diff --git a/daily/us/nyse stocks/1/acre.us.txt b/daily/us/nyse stocks/1/acre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f0c182476711a760ff928569f8bbfd552e79c487
--- /dev/null
+++ b/daily/us/nyse stocks/1/acre.us.txt	
@@ -0,0 +1,3474 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACRE.US,D,20120426,000000,7.18797,7.26937,7.16592,7.18797,7912869.6237034,0
+ACRE.US,D,20120427,000000,7.18797,7.20248,7.11043,7.11788,1399196.2411493,0
+ACRE.US,D,20120430,000000,7.11176,7.21209,7.09517,7.18495,590637.71997438,0
+ACRE.US,D,20120501,000000,7.18128,7.21332,7.1696,7.18797,228083.16409016,0
+ACRE.US,D,20120502,000000,7.18797,7.21764,7.11411,7.12513,353781.63659418,0
+ACRE.US,D,20120503,000000,7.16149,7.18495,7.03073,7.08999,424148.62249795,0
+ACRE.US,D,20120504,000000,6.84984,7.05852,6.68988,7.00228,603662.82494814,0
+ACRE.US,D,20120507,000000,6.96205,6.98843,6.71776,6.98843,544531.33217021,0
+ACRE.US,D,20120508,000000,6.98843,7.00228,6.92945,6.93426,272273.6269919,0
+ACRE.US,D,20120509,000000,6.86926,6.88564,6.6115,6.71013,1247141.8598768,0
+ACRE.US,D,20120510,000000,6.65013,6.71776,6.49477,6.60189,811525.28577451,0
+ACRE.US,D,20120511,000000,6.56825,6.71437,6.56571,6.62949,363029.02592931,0
+ACRE.US,D,20120514,000000,6.46284,6.78305,6.39839,6.64306,370450.71397238,0
+ACRE.US,D,20120515,000000,6.59774,6.62949,6.57371,6.61846,276457.87960429,0
+ACRE.US,D,20120516,000000,6.60189,6.63411,6.58352,6.58954,322402.92636404,0
+ACRE.US,D,20120517,000000,6.58954,6.63411,6.47056,6.56825,281085.82008881,0
+ACRE.US,D,20120518,000000,6.54244,6.70166,6.43938,6.69459,508128.75902419,0
+ACRE.US,D,20120521,000000,6.65464,6.81056,6.65013,6.78918,263243.83577588,0
+ACRE.US,D,20120522,000000,6.68988,6.76195,6.56825,6.57371,234110.10126243,0
+ACRE.US,D,20120523,000000,6.51003,6.6115,6.43541,6.6115,315981.12821464,0
+ACRE.US,D,20120524,000000,6.55459,6.67772,6.53472,6.67772,169738.20890376,0
+ACRE.US,D,20120525,000000,6.67772,6.67772,6.56825,6.64588,147137.72523485,0
+ACRE.US,D,20120529,000000,6.67772,6.8571,6.62667,6.63411,122972.65801681,0
+ACRE.US,D,20120530,000000,6.58822,6.72615,6.58822,6.6115,131253.06253969,0
+ACRE.US,D,20120531,000000,6.62874,6.64852,6.50287,6.5854,199163.84333309,0
+ACRE.US,D,20120601,000000,6.44257,6.59435,6.43938,6.53066,138452.90664669,0
+ACRE.US,D,20120604,000000,6.50221,6.68196,6.29353,6.61846,282668.44836,0
+ACRE.US,D,20120605,000000,6.582,6.78918,6.582,6.71013,203031.78258208,0
+ACRE.US,D,20120606,000000,6.68988,6.90713,6.61762,6.85776,170698.82499057,0
+ACRE.US,D,20120607,000000,6.90242,7.03157,6.86144,6.99003,745586.68695822,0
+ACRE.US,D,20120608,000000,7.00596,7.00596,6.80698,6.91863,190714.66758612,0
+ACRE.US,D,20120611,000000,7.07897,7.07897,6.83836,6.91514,217333.81700604,0
+ACRE.US,D,20120612,000000,6.88564,7.00228,6.78918,6.97016,184297.11525369,0
+ACRE.US,D,20120613,000000,6.97817,7.00596,6.87424,6.98843,93570.375580747,0
+ACRE.US,D,20120614,000000,6.96205,6.98843,6.94962,6.98843,180010.96303431,0
+ACRE.US,D,20120615,000000,7.00963,7.19004,6.96714,7.18344,1003719.6205706,0
+ACRE.US,D,20120618,000000,7.08631,7.08631,6.94679,6.9986,224126.06268504,0
+ACRE.US,D,20120619,000000,7.04684,7.05127,6.88659,6.92154,243878.66462918,0
+ACRE.US,D,20120620,000000,6.88291,7.041,6.86926,7.041,116014.82547643,0
+ACRE.US,D,20120621,000000,7.01339,7.06502,6.83836,6.83836,369224.73432568,0
+ACRE.US,D,20120622,000000,6.91514,6.99003,6.79775,6.95273,2525857.7375638,0
+ACRE.US,D,20120625,000000,6.87424,7.01339,6.82205,6.82639,188884.7204771,0
+ACRE.US,D,20120626,000000,6.87424,6.89648,6.7254,6.80199,190793.21519986,0
+ACRE.US,D,20120627,000000,6.69817,6.92512,6.69817,6.89365,133273.0099576,0
+ACRE.US,D,20120628,000000,6.85409,6.90242,6.71776,6.89365,290323.65633578,0
+ACRE.US,D,20120629,000000,6.99569,7.00671,6.77882,7.00671,259479.91904238,0
+ACRE.US,D,20120702,000000,7.00963,7.14256,6.82639,6.96714,100630.10772812,0
+ACRE.US,D,20120703,000000,6.94311,6.97609,6.9108,6.95273,30948.82126312,0
+ACRE.US,D,20120705,000000,6.93954,7.01339,6.89083,6.89365,18461.873588828,0
+ACRE.US,D,20120706,000000,6.85409,6.85409,6.7417,6.78305,147777.78214131,0
+ACRE.US,D,20120709,000000,6.75488,6.78588,6.70599,6.77957,57677.300469714,0
+ACRE.US,D,20120710,000000,6.78305,6.93954,6.76553,6.88291,51583.491680346,0
+ACRE.US,D,20120711,000000,6.87424,6.87424,6.71362,6.75488,147541.07784588,0
+ACRE.US,D,20120712,000000,6.69459,6.78305,6.69459,6.7254,116205.88723956,0
+ACRE.US,D,20120713,000000,6.73463,6.86926,6.71362,6.79775,65401.502971058,0
+ACRE.US,D,20120716,000000,6.81123,6.81123,6.7008,6.73048,102041.84186675,0
+ACRE.US,D,20120717,000000,6.69817,6.82639,6.69817,6.73048,102724.35694279,0
+ACRE.US,D,20120718,000000,6.73387,6.7367,6.64513,6.70872,144306.82677792,0
+ACRE.US,D,20120719,000000,6.75488,6.81414,6.69459,6.75488,116938.29066487,0
+ACRE.US,D,20120720,000000,6.73463,6.80199,6.73463,6.74509,41307.553187076,0
+ACRE.US,D,20120723,000000,6.73463,6.83836,6.66586,6.71013,118118.62777927,0
+ACRE.US,D,20120724,000000,6.69393,6.79275,6.68988,6.76817,122416.45599528,0
+ACRE.US,D,20120725,000000,6.76817,6.81414,6.54583,6.69459,248684.92942595,0
+ACRE.US,D,20120726,000000,6.69459,6.76195,6.60604,6.71362,163076.52209622,0
+ACRE.US,D,20120727,000000,6.71776,6.75488,6.63891,6.73048,107069.95059959,0
+ACRE.US,D,20120730,000000,6.68639,6.76817,6.63891,6.7008,106968.05099259,0
+ACRE.US,D,20120731,000000,6.71711,6.80199,6.6375,6.70872,210183.8612483,0
+ACRE.US,D,20120801,000000,6.73463,6.81123,6.61762,6.61762,162831.32616688,0
+ACRE.US,D,20120802,000000,6.61366,6.75488,6.61366,6.71776,140313.63592866,0
+ACRE.US,D,20120803,000000,6.79775,6.79775,6.63891,6.74509,186887.06359824,0
+ACRE.US,D,20120806,000000,6.75083,6.75083,6.63411,6.72181,101073.79560026,0
+ACRE.US,D,20120807,000000,6.73463,6.81123,6.68639,6.71362,228402.66181627,0
+ACRE.US,D,20120808,000000,6.70599,6.72181,6.6424,6.68639,190799.58392528,0
+ACRE.US,D,20120809,000000,6.6814,6.73463,6.65418,6.71776,73271.124703225,0
+ACRE.US,D,20120810,000000,6.67772,6.74509,6.66586,6.71776,60509.260380884,0
+ACRE.US,D,20120813,000000,6.68988,6.7417,6.6115,6.68988,98256.696048445,0
+ACRE.US,D,20120814,000000,6.67358,6.69459,6.59661,6.60604,166320.32625235,0
+ACRE.US,D,20120815,000000,6.61366,6.69817,6.5724,6.67,638090.03175433,0
+ACRE.US,D,20120816,000000,6.67772,6.67772,6.58691,6.62601,323410.2464374,0
+ACRE.US,D,20120817,000000,6.60604,6.63411,6.56223,6.56779,220955.49887145,0
+ACRE.US,D,20120820,000000,6.55393,6.66181,6.54913,6.582,226443.21729002,0
+ACRE.US,D,20120821,000000,6.62111,6.66181,6.56779,6.582,223220.6422187,0
+ACRE.US,D,20120822,000000,6.58954,6.60604,6.49816,6.53745,232289.70724158,0
+ACRE.US,D,20120823,000000,6.55818,6.63411,6.49411,6.56223,180611.7461339,0
+ACRE.US,D,20120824,000000,6.55393,6.62601,6.55393,6.6115,83572.538098244,0
+ACRE.US,D,20120827,000000,6.63411,6.63411,6.52454,6.55818,346270.786395,0
+ACRE.US,D,20120828,000000,6.54913,6.64927,6.54913,6.61762,240216.64750267,0
+ACRE.US,D,20120829,000000,6.65418,6.70599,6.61366,6.65681,237969.5488775,0
+ACRE.US,D,20120830,000000,6.62874,6.70599,6.62874,6.67772,57392.830733509,0
+ACRE.US,D,20120831,000000,6.7008,6.75781,6.6375,6.75008,135882.06447845,0
+ACRE.US,D,20120904,000000,6.7367,6.81414,6.73387,6.81414,122611.76357536,0
+ACRE.US,D,20120905,000000,6.83421,6.91863,6.79275,6.80698,231286.63298518,0
+ACRE.US,D,20120906,000000,6.83836,6.91863,6.73387,6.88291,141108.66515409,0
+ACRE.US,D,20120907,000000,6.86144,6.88018,6.75781,6.80698,135786.5335969,0
+ACRE.US,D,20120910,000000,6.80698,6.87424,6.7008,6.86577,103055.53066554,0
+ACRE.US,D,20120911,000000,6.89365,6.91514,6.80698,6.86926,179124.64874426,0
+ACRE.US,D,20120912,000000,6.87924,6.90242,6.71776,6.84203,147019.90381426,0
+ACRE.US,D,20120913,000000,6.76195,6.99936,6.75847,6.96714,155592.20825302,0
+ACRE.US,D,20120914,000000,6.95273,7.03157,6.90788,6.97157,252783.20424493,0
+ACRE.US,D,20120917,000000,6.97817,7.01764,6.97072,7.00963,148687.44842462,0
+ACRE.US,D,20120918,000000,7.03157,7.07972,7.00671,7.03723,150425.04901479,0
+ACRE.US,D,20120919,000000,7.06295,7.08631,6.97817,7.06295,106654.92199192,0
+ACRE.US,D,20120920,000000,7.04251,7.06587,6.92154,7.02423,183598.67836406,0
+ACRE.US,D,20120921,000000,7.12796,7.12796,6.97817,6.97817,245049.44865543,0
+ACRE.US,D,20120924,000000,6.99051,7.07604,6.95847,7.01915,82106.6697934,0
+ACRE.US,D,20120925,000000,7.06295,7.06295,6.76195,6.81414,268596.74950604,0
+ACRE.US,D,20120926,000000,6.82639,6.87424,6.79775,6.85409,92521.658792052,0
+ACRE.US,D,20120927,000000,6.9157,6.9157,6.79275,6.85776,84195.611736871,0
+ACRE.US,D,20120928,000000,6.88018,6.93595,6.85776,6.86144,151451.47526446,0
+ACRE.US,D,20121001,000000,6.90788,6.98617,6.82205,6.86144,248504.48220523,0
+ACRE.US,D,20121002,000000,6.87424,6.92588,6.86577,6.86926,55868.582445487,0
+ACRE.US,D,20121003,000000,6.84203,6.9108,6.81697,6.84984,100111.05660497,0
+ACRE.US,D,20121004,000000,6.84627,6.90308,6.78588,6.82639,177486.82485261,0
+ACRE.US,D,20121005,000000,6.82639,6.88659,6.79775,6.84627,105435.31107065,0
+ACRE.US,D,20121008,000000,6.84627,6.9401,6.84627,6.86926,71122.741322337,0
+ACRE.US,D,20121009,000000,6.87424,6.89083,6.78588,6.81056,95215.62965208,0
+ACRE.US,D,20121010,000000,6.81697,6.83836,6.75008,6.76195,109960.29049393,0
+ACRE.US,D,20121011,000000,6.78588,6.78588,6.75008,6.76195,98402.115279266,0
+ACRE.US,D,20121012,000000,6.74452,6.79275,6.7367,6.76817,118346.84044077,0
+ACRE.US,D,20121015,000000,6.79775,6.84984,6.73387,6.82639,146534.81922677,0
+ACRE.US,D,20121016,000000,6.82639,6.84627,6.77882,6.7823,148417.83904776,0
+ACRE.US,D,20121017,000000,6.78918,6.83836,6.72144,6.81414,50691.870119108,0
+ACRE.US,D,20121018,000000,6.78588,6.88659,6.76468,6.81414,83157.509490573,0
+ACRE.US,D,20121019,000000,6.79275,6.79775,6.71711,6.74094,137946.59297442,0
+ACRE.US,D,20121022,000000,6.7254,6.73387,6.68074,6.7008,112476.99849595,0
+ACRE.US,D,20121023,000000,6.7008,6.7008,6.6375,6.65266,75326.100111031,0
+ACRE.US,D,20121024,000000,6.68988,6.68988,6.5999,6.66105,119923.09998654,0
+ACRE.US,D,20121025,000000,6.70872,6.7823,6.65681,6.7823,92812.497253695,0
+ACRE.US,D,20121026,000000,6.74452,6.79775,6.69741,6.78918,86491.53725706,0
+ACRE.US,D,20121031,000000,6.77882,6.81056,6.71711,6.78918,91276.572969037,0
+ACRE.US,D,20121101,000000,6.79775,6.81056,6.71286,6.7823,71107.880962982,0
+ACRE.US,D,20121102,000000,6.76468,6.81697,6.69741,6.7008,44332.697769849,0
+ACRE.US,D,20121105,000000,6.7254,6.80199,6.7254,6.77326,47529.797939432,0
+ACRE.US,D,20121106,000000,6.77882,6.80199,6.69741,6.74452,71461.345224759,0
+ACRE.US,D,20121107,000000,6.6766,6.81056,6.57108,6.70872,154485.11148115,0
+ACRE.US,D,20121108,000000,6.68074,6.76817,6.53961,6.55742,106772.74341251,0
+ACRE.US,D,20121109,000000,6.56071,6.66953,6.48016,6.53679,294794.50159284,0
+ACRE.US,D,20121112,000000,6.5854,6.77326,6.5854,6.70505,154680.41906122,0
+ACRE.US,D,20121113,000000,6.7008,6.73387,6.51625,6.54433,80636.555671596,0
+ACRE.US,D,20121114,000000,6.56571,6.68988,6.17106,6.3755,358741.81225569,0
+ACRE.US,D,20121115,000000,6.34715,6.48808,5.97285,6.27573,519473.5819367,0
+ACRE.US,D,20121116,000000,6.22241,6.33565,6.22241,6.29353,169054.63237347,0
+ACRE.US,D,20121119,000000,6.35119,6.395,6.24379,6.34715,125464.95257133,0
+ACRE.US,D,20121120,000000,6.35119,6.47008,6.34384,6.37126,90654.56078465,0
+ACRE.US,D,20121121,000000,6.35515,6.47215,6.33565,6.38831,41076.156162851,0
+ACRE.US,D,20121123,000000,6.38417,6.50287,6.36749,6.44729,21034.838665543,0
+ACRE.US,D,20121126,000000,6.45605,6.50023,6.41233,6.48347,28987.253828396,0
+ACRE.US,D,20121127,000000,6.4975,6.59247,6.27846,6.33876,141602.24137549,0
+ACRE.US,D,20121128,000000,6.34384,6.40781,6.05772,6.35515,164166.63560026,0
+ACRE.US,D,20121129,000000,6.52115,6.65681,6.39236,6.42373,142413.19241453,0
+ACRE.US,D,20121130,000000,6.4519,6.62045,6.4519,6.6163,67783.406284652,0
+ACRE.US,D,20121203,000000,6.62045,6.72144,6.53679,6.68988,220679.52076916,0
+ACRE.US,D,20121204,000000,6.65681,6.72144,6.57108,6.66105,56014.001676308,0
+ACRE.US,D,20121205,000000,6.69741,6.69741,6.54433,6.59661,68480.781720049,0
+ACRE.US,D,20121206,000000,6.59661,6.61291,6.46462,6.52115,87960.589924624,0
+ACRE.US,D,20121207,000000,6.55742,6.57108,6.41997,6.50833,97188.873083438,0
+ACRE.US,D,20121210,000000,6.49222,6.61084,6.44371,6.55262,37045.814415206,0
+ACRE.US,D,20121211,000000,6.6163,6.6766,6.54433,6.61084,193550.87331425,0
+ACRE.US,D,20121212,000000,6.5999,6.6163,6.54433,6.57654,134977.70546635,0
+ACRE.US,D,20121213,000000,6.50833,6.6163,6.49222,6.52454,82824.212859348,0
+ACRE.US,D,20121214,000000,6.52454,6.53679,6.4357,6.48347,251830.0183378,0
+ACRE.US,D,20121217,000000,6.53273,6.64513,6.45605,6.59661,128504.95751345,0
+ACRE.US,D,20121218,000000,6.59247,6.71711,6.59247,6.67301,102965.30705517,0
+ACRE.US,D,20121219,000000,6.65681,6.73048,6.64513,6.70505,161700.87740174,0
+ACRE.US,D,20121220,000000,6.7008,6.72144,6.68555,6.71286,89049.641974422,0
+ACRE.US,D,20121221,000000,6.71711,6.71711,6.65266,6.65681,209235.98261237,0
+ACRE.US,D,20121224,000000,6.64184,6.7254,6.63279,6.65681,49158.06874293,0
+ACRE.US,D,20121226,000000,6.65681,6.71286,6.6163,6.64852,152211.47649999,0
+ACRE.US,D,20121227,000000,6.6814,6.80924,6.6163,6.68639,179528.0013553,0
+ACRE.US,D,20121228,000000,6.68988,6.71852,6.63684,6.67,118328.7957187,0
+ACRE.US,D,20121231,000000,6.69459,6.77608,6.65352,6.70599,157219.41760228,0
+ACRE.US,D,20130102,000000,6.81631,6.84938,6.73746,6.80924,201591.38917899,0
+ACRE.US,D,20130103,000000,6.83214,6.85353,6.77608,6.79973,212035.03744211,0
+ACRE.US,D,20130104,000000,6.84137,6.96874,6.79973,6.94311,184148.51166014,0
+ACRE.US,D,20130107,000000,6.87849,6.9971,6.87849,6.9401,172093.57586136,0
+ACRE.US,D,20130108,000000,6.96874,7.01613,6.94821,6.97751,114316.49869312,0
+ACRE.US,D,20130109,000000,6.92154,6.95405,6.86501,6.91863,205671.61927589,0
+ACRE.US,D,20130110,000000,6.95405,6.98325,6.92154,6.97751,143732.58003431,0
+ACRE.US,D,20130111,000000,6.98325,7.06229,6.93595,7.02631,206857.26366149,0
+ACRE.US,D,20130114,000000,7.05852,7.06229,6.97882,7.04034,143240.06526715,0
+ACRE.US,D,20130115,000000,7.03676,7.08631,6.97751,7.05852,111151.24215073,0
+ACRE.US,D,20130116,000000,7.00803,7.14331,6.90242,7.12655,57131.712990575,0
+ACRE.US,D,20130117,000000,7.13446,7.20832,7.08999,7.13078,49595.387889633,0
+ACRE.US,D,20130118,000000,7.20399,7.20399,7.07388,7.07388,131342.22469582,0
+ACRE.US,D,20130122,000000,7.07388,7.1469,7.06229,7.13078,48160.301757735,0
+ACRE.US,D,20130123,000000,7.1469,7.1469,7.06879,7.08274,28892.784401075,0
+ACRE.US,D,20130124,000000,7.07388,7.07897,6.94311,7.01613,84386.673499994,0
+ACRE.US,D,20130125,000000,7.01094,7.06879,7.00087,7.04977,46850.467226107,0
+ACRE.US,D,20130128,000000,7.08274,7.08274,6.8571,6.91863,254082.42423417,0
+ACRE.US,D,20130129,000000,6.93595,7.13078,6.93595,7.11854,54404.837049121,0
+ACRE.US,D,20130130,000000,7.12655,7.12655,7.02046,7.04977,40583.64139569,0
+ACRE.US,D,20130131,000000,7.06229,7.12278,6.96874,7.06502,101414.52241116,0
+ACRE.US,D,20130201,000000,7.09432,7.13964,7.08631,7.12278,106609.27945961,0
+ACRE.US,D,20130204,000000,7.1469,7.15198,7.07897,7.13446,45382.476012783,0
+ACRE.US,D,20130205,000000,7.1469,7.1469,6.95847,7.02631,107213.24692193,0
+ACRE.US,D,20130206,000000,6.97882,7.04034,6.94311,6.96874,65690.218524221,0
+ACRE.US,D,20130207,000000,7.02631,7.02631,6.88291,6.92588,83208.459294072,0
+ACRE.US,D,20130208,000000,6.94311,7.02932,6.86144,6.97882,87352.37664535,0
+ACRE.US,D,20130211,000000,7.00803,7.03676,6.86501,6.95037,32427.42701884,0
+ACRE.US,D,20130212,000000,6.94311,7.02932,6.88291,6.93011,88778.971143332,0
+ACRE.US,D,20130213,000000,6.89365,7.02932,6.87849,6.87849,121179.86180618,0
+ACRE.US,D,20130214,000000,6.91863,6.97751,6.89008,6.95037,88388.35598317,0
+ACRE.US,D,20130215,000000,6.9971,7.03676,6.97882,7.02046,51702.374555178,0
+ACRE.US,D,20130219,000000,7.01094,7.02046,6.89648,6.94311,100365.80562247,0
+ACRE.US,D,20130220,000000,6.90713,7.02631,6.90242,6.9157,60683.338876173,0
+ACRE.US,D,20130221,000000,6.90713,6.97317,6.89365,6.91863,53113.047239566,0
+ACRE.US,D,20130222,000000,6.9971,6.9971,6.9157,6.95037,51278.85431359,0
+ACRE.US,D,20130225,000000,6.94821,6.96874,6.81631,6.81631,130490.93839569,0
+ACRE.US,D,20130226,000000,6.81998,6.9108,6.81631,6.87424,57848.194602284,0
+ACRE.US,D,20130227,000000,6.84938,6.89648,6.78079,6.78719,173349.27622677,0
+ACRE.US,D,20130228,000000,6.81273,6.96874,6.81273,6.95405,95313.28344212,0
+ACRE.US,D,20130301,000000,6.94311,6.97882,6.89648,6.96874,36474.752034318,0
+ACRE.US,D,20130304,000000,6.93595,6.95847,6.87424,6.94311,32658.824043067,0
+ACRE.US,D,20130305,000000,7.00087,7.00087,6.82913,6.87849,67994.635678327,0
+ACRE.US,D,20130306,000000,6.9108,6.9108,6.82913,6.88564,32726.757114398,0
+ACRE.US,D,20130307,000000,6.93011,6.95847,6.81631,6.88564,101520.66783512,0
+ACRE.US,D,20130308,000000,6.9108,6.97317,6.84137,6.92588,56873.779610359,0
+ACRE.US,D,20130311,000000,6.92588,7.04034,6.92154,6.98768,48176.223571329,0
+ACRE.US,D,20130312,000000,6.97882,7.09875,6.97882,7.06879,38583.861608342,0
+ACRE.US,D,20130313,000000,7.04977,7.06502,6.96441,6.9971,214726.88539366,0
+ACRE.US,D,20130314,000000,6.98325,7.02046,6.94311,7.0053,65293.234638623,0
+ACRE.US,D,20130315,000000,7.02631,7.05495,6.83704,6.83704,383068.22051814,0
+ACRE.US,D,20130318,000000,6.83704,6.93595,6.79973,6.83214,149080.18649326,0
+ACRE.US,D,20130319,000000,6.88564,6.88564,6.80397,6.81998,76680.515720721,0
+ACRE.US,D,20130320,000000,6.86144,6.9401,6.83704,6.84938,58643.223827722,0
+ACRE.US,D,20130321,000000,6.84938,6.9401,6.84137,6.88291,63882.561954235,0
+ACRE.US,D,20130322,000000,6.87849,6.98325,6.8571,6.92588,109808.50253768,0
+ACRE.US,D,20130325,000000,6.9108,6.96441,6.86501,6.90242,105971.34546164,0
+ACRE.US,D,20130326,000000,6.95037,6.95405,6.88564,6.92154,51349.971747641,0
+ACRE.US,D,20130327,000000,6.87849,6.97317,6.86878,6.92154,43934.65243001,0
+ACRE.US,D,20130328,000000,6.96441,6.96441,6.88564,6.9108,56967.187583442,0
+ACRE.US,D,20130401,000000,6.92154,6.96441,6.81998,6.88564,145028.61566082,0
+ACRE.US,D,20130402,000000,6.86501,6.94311,6.86501,6.90713,103899.386786,0
+ACRE.US,D,20130403,000000,6.94311,6.94311,6.84504,6.89008,141480.17413794,0
+ACRE.US,D,20130404,000000,6.87849,6.94453,6.81914,6.88216,150981.25103633,0
+ACRE.US,D,20130405,000000,6.8083,6.85644,6.7367,6.76468,283375.37688356,0
+ACRE.US,D,20130408,000000,6.78588,6.87424,6.75422,6.84005,98241.835689091,0
+ACRE.US,D,20130409,000000,6.87424,6.89008,6.76817,6.83647,64173.400415877,0
+ACRE.US,D,20130410,000000,6.86144,6.93077,6.83129,6.89365,104781.45525907,0
+ACRE.US,D,20130411,000000,6.91646,6.94453,6.87424,6.93661,76068.05662449,0
+ACRE.US,D,20130412,000000,6.92154,6.94453,6.85644,6.88564,47041.52898923,0
+ACRE.US,D,20130415,000000,6.87849,6.88216,6.71569,6.72069,126119.86983714,0
+ACRE.US,D,20130416,000000,6.78588,6.84344,6.6667,6.70796,99792.620333102,0
+ACRE.US,D,20130417,000000,6.69554,6.74452,6.6667,6.69554,92336.965754367,0
+ACRE.US,D,20130418,000000,6.73331,6.73963,6.6667,6.6911,121811.42707872,0
+ACRE.US,D,20130419,000000,6.7367,6.76817,6.68282,6.76817,144531.8550767,0
+ACRE.US,D,20130422,000000,6.75781,6.82337,6.69554,6.79925,68461.675543737,0
+ACRE.US,D,20130423,000000,6.8083,6.93661,6.80284,6.90788,63350.773380211,0
+ACRE.US,D,20130424,000000,6.90788,6.98033,6.90788,6.97374,78271.635625835,0
+ACRE.US,D,20130425,000000,7.00596,7.01339,6.89008,6.92154,105747.37861709,0
+ACRE.US,D,20130426,000000,6.92663,6.96073,6.87849,6.92154,73552.410076711,0
+ACRE.US,D,20130429,000000,6.91863,6.98475,6.88216,6.96073,66627.482617761,0
+ACRE.US,D,20130430,000000,6.92154,6.98033,6.89008,6.97751,108947.66314939,0
+ACRE.US,D,20130501,000000,6.9401,6.96497,6.79925,6.79925,145835.32088289,0
+ACRE.US,D,20130502,000000,6.81914,6.9108,6.78305,6.89648,82425.10606527,0
+ACRE.US,D,20130503,000000,6.90308,6.94453,6.86144,6.88564,64541.725037007,0
+ACRE.US,D,20130506,000000,6.87849,6.9401,6.86144,6.90308,68735.530737545,0
+ACRE.US,D,20130507,000000,6.94453,7.05268,6.9108,6.97751,133187.03216419,0
+ACRE.US,D,20130508,000000,6.99352,7.02781,6.93077,7.00596,88167.57350134,0
+ACRE.US,D,20130509,000000,7.00596,7.03723,6.95188,6.98843,136393.68542193,0
+ACRE.US,D,20130510,000000,7.00596,7.00596,6.88216,6.97751,64588.429023549,0
+ACRE.US,D,20130513,000000,6.9108,6.9986,6.9108,6.99352,83865.499468365,0
+ACRE.US,D,20130514,000000,6.99352,7.00303,6.93077,6.98475,78940.351796764,0
+ACRE.US,D,20130515,000000,6.9986,7.11043,6.91646,7.01764,211525.53940712,0
+ACRE.US,D,20130516,000000,6.9986,7.04251,6.8278,6.92663,198844.34560698,0
+ACRE.US,D,20130517,000000,6.9695,7.03723,6.87849,7.03723,308251.6184421,0
+ACRE.US,D,20130520,000000,7.03723,7.04251,6.91646,6.97751,103627.65450067,0
+ACRE.US,D,20130521,000000,6.94453,7.00303,6.92663,7.00303,111819.95832166,0
+ACRE.US,D,20130522,000000,6.98475,7.01339,6.89365,6.94895,98212.114970383,0
+ACRE.US,D,20130523,000000,6.88216,7.02329,6.88216,7.01339,53145.952320992,0
+ACRE.US,D,20130524,000000,7.01339,7.01339,6.92663,6.96497,55363.330227453,0
+ACRE.US,D,20130528,000000,7.01764,7.093,6.92663,6.96073,234658.87310429,0
+ACRE.US,D,20130529,000000,6.96497,6.97751,6.79002,6.93077,199122.44661775,0
+ACRE.US,D,20130530,000000,6.92663,6.97374,6.78588,6.86501,71910.340368097,0
+ACRE.US,D,20130531,000000,6.81556,6.9401,6.68074,6.72069,136691.95406325,0
+ACRE.US,D,20130603,000000,6.71089,6.76817,6.63279,6.72069,236685.18924762,0
+ACRE.US,D,20130604,000000,6.71569,6.7367,6.6163,6.6245,118526.22620725,0
+ACRE.US,D,20130605,000000,6.61291,6.6667,6.53745,6.55459,59512.554849928,0
+ACRE.US,D,20130606,000000,6.56618,6.78305,6.53415,6.7367,81754.266985862,0
+ACRE.US,D,20130607,000000,6.72897,6.79002,6.58352,6.76195,96057.362864057,0
+ACRE.US,D,20130610,000000,6.78305,6.78305,6.6667,6.67433,27436.469184386,0
+ACRE.US,D,20130611,000000,6.62874,6.67772,6.5691,6.61291,48667.676884249,0
+ACRE.US,D,20130612,000000,6.67433,6.67433,6.47056,6.52454,216529.23469244,0
+ACRE.US,D,20130613,000000,6.54997,6.64852,6.51295,6.53745,275335.92247306,0
+ACRE.US,D,20130614,000000,6.56618,6.6667,6.54997,6.62874,133757.03309084,0
+ACRE.US,D,20130617,000000,6.68282,6.68282,6.59095,6.60339,78817.223104974,0
+ACRE.US,D,20130618,000000,6.45802,7.7308,6.09475,6.4975,1892464.6408195,0
+ACRE.US,D,20130619,000000,6.39557,6.39557,6.09475,6.1347,1360093.3284178,0
+ACRE.US,D,20130620,000000,6.03267,6.0728,5.57933,5.62135,3574954.5268759,0
+ACRE.US,D,20130621,000000,5.45883,5.51413,5.36537,5.42275,22257901.435996,0
+ACRE.US,D,20130624,000000,5.38874,5.38874,5.24403,5.26881,3787009.7319485,0
+ACRE.US,D,20130625,000000,5.33071,5.40627,5.2397,5.30631,2853621.0078376,0
+ACRE.US,D,20130626,000000,5.35303,5.44649,5.30631,5.40805,1609393.9013027,0
+ACRE.US,D,20130627,000000,5.41578,5.45487,5.32741,5.39034,1899716.4961843,0
+ACRE.US,D,20130628,000000,5.36971,5.49613,5.36971,5.41578,2255684.728512,0
+ACRE.US,D,20130701,000000,5.42039,5.48323,5.34851,5.46185,1152367.7951883,0
+ACRE.US,D,20130702,000000,5.47918,5.60307,5.46185,5.60307,2223595.9053956,0
+ACRE.US,D,20130703,000000,5.58112,5.58112,5.29397,5.41578,1031062.6817819,0
+ACRE.US,D,20130705,000000,5.47588,5.47588,5.22151,5.28907,1363412.4958249,0
+ACRE.US,D,20130708,000000,5.29915,5.41154,5.28464,5.33579,1298653.1726689,0
+ACRE.US,D,20130709,000000,5.33127,5.41578,5.25967,5.39957,1380835.2057132,0
+ACRE.US,D,20130710,000000,5.36594,5.42039,5.29397,5.40805,1106301.7426453,0
+ACRE.US,D,20130711,000000,5.44649,5.48323,5.35699,5.45148,828718.72154705,0
+ACRE.US,D,20130712,000000,5.45836,5.46185,5.27342,5.39477,1090877.7510901,0
+ACRE.US,D,20130715,000000,5.37856,5.48766,5.34097,5.48323,958358.3736426,0
+ACRE.US,D,20130716,000000,5.45487,5.54287,5.39034,5.54287,1248839.1252058,0
+ACRE.US,D,20130717,000000,5.51865,5.5407,5.46693,5.50867,750747.47747101,0
+ACRE.US,D,20130718,000000,5.51413,5.52977,5.46693,5.47918,523572.91820992,0
+ACRE.US,D,20130719,000000,5.48766,5.52082,5.45487,5.51865,800555.15620856,0
+ACRE.US,D,20130722,000000,5.50867,5.55521,5.49613,5.53496,642398.47451274,0
+ACRE.US,D,20130723,000000,5.55031,5.5766,5.50472,5.51865,841309.69173682,0
+ACRE.US,D,20130724,000000,5.52082,5.56492,5.48766,5.52619,829095.53780209,0
+ACRE.US,D,20130725,000000,5.49613,5.58112,5.46693,5.56915,910707.56991985,0
+ACRE.US,D,20130726,000000,5.54287,5.58112,5.47918,5.56095,520977.66259417,0
+ACRE.US,D,20130729,000000,5.5766,5.59864,5.47918,5.5407,741888.58038757,0
+ACRE.US,D,20130730,000000,5.54748,5.67033,5.53496,5.60307,1210484.5377133,0
+ACRE.US,D,20130731,000000,5.59864,5.59864,5.50867,5.55521,4234060.2911194,0
+ACRE.US,D,20130801,000000,5.5766,5.60307,5.51865,5.55031,617555.13803562,0
+ACRE.US,D,20130802,000000,5.54748,5.58112,5.50867,5.52977,751297.31076711,0
+ACRE.US,D,20130805,000000,5.50472,5.56915,5.47588,5.56492,529416.22379875,0
+ACRE.US,D,20130806,000000,5.52977,5.56492,5.46693,5.51413,658472.07606253,0
+ACRE.US,D,20130807,000000,5.47918,5.52977,5.24723,5.34851,1343361.6252394,0
+ACRE.US,D,20130808,000000,5.38195,5.49613,5.33579,5.45487,854911.16636265,0
+ACRE.US,D,20130809,000000,5.43001,5.49613,5.39957,5.46185,575169.14734115,0
+ACRE.US,D,20130812,000000,5.45836,5.46185,5.35303,5.44084,601007.06644074,0
+ACRE.US,D,20130813,000000,5.40466,5.42548,5.32741,5.35699,506717.02488557,0
+ACRE.US,D,20130814,000000,5.34097,5.42548,5.32034,5.41578,446694.97200064,0
+ACRE.US,D,20130815,000000,5.35699,5.39477,5.28907,5.35699,417242.80121532,0
+ACRE.US,D,20130816,000000,5.37366,5.37366,5.28464,5.33127,861779.83674691,0
+ACRE.US,D,20130819,000000,5.34851,5.37366,5.2429,5.28068,941153.26187341,0
+ACRE.US,D,20130820,000000,5.30131,5.32034,5.15793,5.25157,739435.55963991,0
+ACRE.US,D,20130821,000000,5.24723,5.25967,5.12891,5.16301,771346.05844409,0
+ACRE.US,D,20130822,000000,5.17912,5.28907,5.15011,5.28907,416388.33055246,0
+ACRE.US,D,20130823,000000,5.28464,5.33127,5.17912,5.26824,542719.42978327,0
+ACRE.US,D,20130826,000000,5.28907,5.30631,5.15491,5.23847,660263.81081893,0
+ACRE.US,D,20130827,000000,5.20455,5.23471,5.14567,5.15491,509197.64344344,0
+ACRE.US,D,20130828,000000,5.15011,5.18845,5.09019,5.15793,438599.26051545,0
+ACRE.US,D,20130829,000000,5.22151,5.38195,5.18845,5.36594,980681.81775497,0
+ACRE.US,D,20130830,000000,5.39957,5.44649,5.32741,5.39957,893462.12288957,0
+ACRE.US,D,20130903,000000,5.43396,5.43396,5.28747,5.35699,597120.02101543,0
+ACRE.US,D,20130904,000000,5.36651,5.43396,5.34041,5.43396,557278.3361332,0
+ACRE.US,D,20130905,000000,5.46986,5.46986,5.34418,5.38761,433667.7441184,0
+ACRE.US,D,20130906,000000,5.42209,5.43396,5.31912,5.34851,567361.08995487,0
+ACRE.US,D,20130909,000000,5.36594,5.48766,5.34097,5.39034,550118.82728731,0
+ACRE.US,D,20130910,000000,5.39156,5.4171,5.32741,5.37047,805863.48886064,0
+ACRE.US,D,20130911,000000,5.39034,5.47918,5.35303,5.47588,921750.93982833,0
+ACRE.US,D,20130912,000000,5.47588,5.47588,5.34418,5.37366,1157511.6024333,0
+ACRE.US,D,20130913,000000,5.38243,5.42209,5.36132,5.37047,372835.80164869,0
+ACRE.US,D,20130916,000000,5.43001,5.43631,5.25157,5.29915,811184.5589636,0
+ACRE.US,D,20130917,000000,5.34041,5.36132,5.25411,5.35699,921025.96658271,0
+ACRE.US,D,20130918,000000,5.37432,5.49906,5.33071,5.44357,596544.71281759,0
+ACRE.US,D,20130919,000000,5.45997,5.49567,5.29246,5.35699,929054.80645081,0
+ACRE.US,D,20130920,000000,5.35303,5.37047,5.2363,5.34041,1267358.3173236,0
+ACRE.US,D,20130923,000000,5.32307,5.4057,5.28747,5.36651,733152.81199591,0
+ACRE.US,D,20130924,000000,5.35303,5.40023,5.30866,5.34041,736463.48776913,0
+ACRE.US,D,20130925,000000,5.35699,5.42718,5.30866,5.35303,1083018.7439003,0
+ACRE.US,D,20130926,000000,5.35699,5.409,5.25797,5.35699,884446.13057867,0
+ACRE.US,D,20130927,000000,5.31912,5.39628,5.30075,5.37922,819930.94189765,0
+ACRE.US,D,20130930,000000,5.31912,5.37432,5.30583,5.36132,710852.7198768,0
+ACRE.US,D,20131001,000000,5.37922,5.50783,5.34041,5.4057,939470.8569037,0
+ACRE.US,D,20131002,000000,5.37432,5.49567,5.36132,5.40023,859989.16344475,0
+ACRE.US,D,20131003,000000,5.39156,5.46458,5.35303,5.409,764276.77320856,0
+ACRE.US,D,20131004,000000,5.39628,5.53938,5.39628,5.47409,713450.09840102,0
+ACRE.US,D,20131007,000000,5.44828,5.51291,5.39156,5.40023,450869.67152486,0
+ACRE.US,D,20131008,000000,5.4057,5.43396,5.26212,5.32741,782587.92029537,0
+ACRE.US,D,20131009,000000,5.32741,5.38761,5.30583,5.30583,363852.71441922,0
+ACRE.US,D,20131010,000000,5.34041,5.45997,5.32741,5.39628,722115.81081287,0
+ACRE.US,D,20131011,000000,5.36651,5.4822,5.36651,5.39156,391114.04365407,0
+ACRE.US,D,20131014,000000,5.37047,5.40023,5.32741,5.36651,310708.8850067,0
+ACRE.US,D,20131015,000000,5.40023,5.51291,5.31912,5.32741,478870.83436471,0
+ACRE.US,D,20131016,000000,5.36132,5.42209,5.31912,5.33541,2003311.2456035,0
+ACRE.US,D,20131017,000000,5.33071,5.42209,5.31912,5.41257,748402.7250558,0
+ACRE.US,D,20131018,000000,5.41257,5.44357,5.38761,5.39156,752615.63693265,0
+ACRE.US,D,20131021,000000,5.4057,5.42209,5.33541,5.42209,471949.09126847,0
+ACRE.US,D,20131022,000000,5.42209,5.47843,5.409,5.43123,584225.47491315,0
+ACRE.US,D,20131023,000000,5.40023,5.51291,5.38243,5.49567,502224.9505437,0
+ACRE.US,D,20131024,000000,5.49567,5.51988,5.4171,5.51809,622739.28054168,0
+ACRE.US,D,20131025,000000,5.5343,5.55521,5.47843,5.52497,228221.15314131,0
+ACRE.US,D,20131028,000000,5.51291,5.52902,5.42718,5.46458,392025.83284587,0
+ACRE.US,D,20131029,000000,5.46458,5.48682,5.4057,5.42209,299554.06240307,0
+ACRE.US,D,20131030,000000,5.43123,5.44828,5.36132,5.37432,437248.02926847,0
+ACRE.US,D,20131031,000000,5.36651,5.39156,5.32307,5.36132,534388.07545689,0
+ACRE.US,D,20131101,000000,5.34851,5.40023,5.34041,5.38761,239191.28270725,0
+ACRE.US,D,20131104,000000,5.4171,5.49567,5.40023,5.46458,360568.57500199,0
+ACRE.US,D,20131105,000000,5.4561,5.47843,5.34851,5.4561,456924.20650736,0
+ACRE.US,D,20131106,000000,5.49567,5.64264,5.47409,5.60656,935530.73876642,0
+ACRE.US,D,20131107,000000,5.63246,5.64942,5.46986,5.54692,579817.25545621,0
+ACRE.US,D,20131108,000000,5.52902,5.62012,5.40023,5.61154,962629.66550263,0
+ACRE.US,D,20131111,000000,5.60656,5.68041,5.56492,5.62012,959549.32529939,0
+ACRE.US,D,20131112,000000,5.63246,5.68041,5.55031,5.62822,985488.08255174,0
+ACRE.US,D,20131113,000000,5.62822,5.87901,5.62822,5.82323,2289215.0064857,0
+ACRE.US,D,20131114,000000,5.82323,6.0175,5.79243,5.89691,1455444.8242126,0
+ACRE.US,D,20131115,000000,5.90105,5.93111,5.81005,5.84444,618395.80979336,0
+ACRE.US,D,20131118,000000,5.84444,5.86158,5.65422,5.69389,892760.50163722,0
+ACRE.US,D,20131119,000000,5.67571,5.74551,5.60656,5.63246,758049.22118501,0
+ACRE.US,D,20131120,000000,5.66855,5.69389,5.62822,5.67571,410345.47156659,0
+ACRE.US,D,20131121,000000,5.68041,5.81486,5.64942,5.67571,564293.48720252,0
+ACRE.US,D,20131122,000000,5.69389,5.74551,5.61154,5.73223,475771.38798516,0
+ACRE.US,D,20131125,000000,5.73223,5.7376,5.65422,5.65422,348758.83513255,0
+ACRE.US,D,20131126,000000,5.65422,5.7376,5.65422,5.69756,640337.13037949,0
+ACRE.US,D,20131127,000000,5.71631,5.7198,5.66855,5.68513,309128.37964398,0
+ACRE.US,D,20131129,000000,5.69021,5.7198,5.61588,5.65912,340666.30801007,0
+ACRE.US,D,20131202,000000,5.64264,5.67146,5.59035,5.64264,715568.76106321,0
+ACRE.US,D,20131203,000000,5.61588,5.64264,5.56915,5.62822,267319.82005583,0
+ACRE.US,D,20131204,000000,5.60363,5.69021,5.59911,5.66855,368211.04552689,0
+ACRE.US,D,20131205,000000,5.64622,5.64622,5.5766,5.60656,248069.28596701,0
+ACRE.US,D,20131206,000000,5.60363,5.63246,5.58573,5.62822,373846.30608477,0
+ACRE.US,D,20131209,000000,5.62822,5.66374,5.59911,5.65422,421565.04287884,0
+ACRE.US,D,20131210,000000,5.62822,5.64942,5.50783,5.51988,795155.53849187,0
+ACRE.US,D,20131211,000000,5.52902,5.60363,5.4822,5.59911,1197867.0311675,0
+ACRE.US,D,20131212,000000,5.58573,5.61588,5.51809,5.56492,431919.52898584,0
+ACRE.US,D,20131213,000000,5.56915,5.59911,5.47843,5.52902,615585.07896698,0
+ACRE.US,D,20131216,000000,5.53938,5.61588,5.53938,5.58573,379790.44982636,0
+ACRE.US,D,20131217,000000,5.57311,5.59374,5.52497,5.55521,406812.9518573,0
+ACRE.US,D,20131218,000000,5.5766,5.59911,5.51988,5.56039,473214.34472204,0
+ACRE.US,D,20131219,000000,5.54287,5.63708,5.50377,5.51988,435665.40099727,0
+ACRE.US,D,20131220,000000,5.51988,5.59374,5.51988,5.59374,921053.56439293,0
+ACRE.US,D,20131223,000000,5.59911,5.61588,5.55521,5.5766,472160.32066215,0
+ACRE.US,D,20131224,000000,5.56915,5.68041,5.55521,5.65912,431007.73979404,0
+ACRE.US,D,20131226,000000,5.69021,5.72686,5.60656,5.65912,900287.27365,0
+ACRE.US,D,20131227,000000,5.64198,5.84368,5.64198,5.7912,521213.30543536,0
+ACRE.US,D,20131230,000000,5.7605,5.76953,5.69087,5.69087,541490.26577385,0
+ACRE.US,D,20131231,000000,5.66855,5.7605,5.66855,5.7605,419347.66497238,0
+ACRE.US,D,20140102,000000,5.7605,5.81655,5.72008,5.80816,256526.9533479,0
+ACRE.US,D,20140103,000000,5.80459,5.86535,5.75173,5.83577,292984.72211438,0
+ACRE.US,D,20140106,000000,5.86158,5.87534,5.81354,5.87035,411464.24433509,0
+ACRE.US,D,20140107,000000,5.87035,5.9182,5.81655,5.88381,1067250.8411715,0
+ACRE.US,D,20140108,000000,5.87035,5.96258,5.84745,5.96258,375576.47649526,0
+ACRE.US,D,20140109,000000,5.96691,5.96691,5.89691,5.90539,305918.54202353,0
+ACRE.US,D,20140110,000000,5.92376,5.95381,5.88381,5.89691,252336.33201007,0
+ACRE.US,D,20140113,000000,5.89691,5.92376,5.84745,5.89192,561372.36513522,0
+ACRE.US,D,20140114,000000,5.90143,5.90143,5.81655,5.8304,461782.48256188,0
+ACRE.US,D,20140115,000000,5.8304,5.87035,5.82634,5.83897,249952.305788,0
+ACRE.US,D,20140116,000000,5.85253,5.89192,5.80459,5.87035,423870.52148719,0
+ACRE.US,D,20140117,000000,5.84368,5.88381,5.78217,5.80816,318114.65123619,0
+ACRE.US,D,20140121,000000,5.8304,5.85253,5.74306,5.85253,507404.8472328,0
+ACRE.US,D,20140122,000000,5.87534,5.87534,5.80459,5.84745,571773.55522876,0
+ACRE.US,D,20140123,000000,5.83897,5.94524,5.83897,5.90539,612614.06855043,0
+ACRE.US,D,20140124,000000,5.91349,5.91349,5.83897,5.86535,468988.69539432,0
+ACRE.US,D,20140127,000000,5.89691,5.92376,5.76953,5.84368,398841.43051814,0
+ACRE.US,D,20140128,000000,5.84745,5.89691,5.80459,5.84368,489644.59489633,0
+ACRE.US,D,20140129,000000,5.83897,5.86535,5.80459,5.85253,572700.2047799,0
+ACRE.US,D,20140130,000000,5.86535,6.0012,5.83897,5.93544,891311.61660021,0
+ACRE.US,D,20140131,000000,5.88381,5.95881,5.81655,5.86158,840872.37259011,0
+ACRE.US,D,20140203,000000,5.86158,5.87035,5.72008,5.75173,1140901.9664925,0
+ACRE.US,D,20140204,000000,5.75522,5.80816,5.71631,5.77792,326764.44183443,0
+ACRE.US,D,20140205,000000,5.77302,5.84745,5.74306,5.80816,586588.27205043,0
+ACRE.US,D,20140206,000000,5.82634,5.89691,5.79488,5.89192,659594.03319376,0
+ACRE.US,D,20140207,000000,5.89192,5.90962,5.82634,5.85253,1075401.7482771,0
+ACRE.US,D,20140210,000000,5.83577,5.88692,5.78659,5.86158,431813.38356188,0
+ACRE.US,D,20140211,000000,5.84745,5.91349,5.84368,5.90962,981015.1143862,0
+ACRE.US,D,20140212,000000,5.89691,6.0012,5.88692,5.96258,1095193.6240282,0
+ACRE.US,D,20140213,000000,5.97058,6.0012,5.92744,5.95881,808139.24675028,0
+ACRE.US,D,20140214,000000,5.96691,5.98547,5.90962,5.93233,394522.37321733,0
+ACRE.US,D,20140218,000000,5.92376,5.98038,5.92376,5.94976,586919.44577317,0
+ACRE.US,D,20140219,000000,5.93544,5.99677,5.91349,5.95381,604324.1109394,0
+ACRE.US,D,20140220,000000,5.93968,5.97058,5.8304,5.88381,450257.21242863,0
+ACRE.US,D,20140221,000000,5.90962,5.9182,5.81354,5.90539,477624.68708745,0
+ACRE.US,D,20140224,000000,5.88381,5.96258,5.88381,5.90962,799645.48992524,0
+ACRE.US,D,20140225,000000,5.89691,5.95881,5.86535,5.88692,535841.20631087,0
+ACRE.US,D,20140226,000000,5.87534,5.93544,5.86535,5.88381,196361.60414063,0
+ACRE.US,D,20140227,000000,5.86535,5.91349,5.85725,5.90962,294593.88674157,0
+ACRE.US,D,20140228,000000,5.93544,5.98547,5.90962,5.97482,718904.91173817,0
+ACRE.US,D,20140303,000000,5.95381,5.98989,5.87901,5.98989,563004.88175567,0
+ACRE.US,D,20140304,000000,6.0012,6.08891,6.0012,6.03766,1052086.905905,0
+ACRE.US,D,20140305,000000,6.02324,6.11067,5.98038,6.10813,447316.98418503,0
+ACRE.US,D,20140306,000000,6.09918,6.10379,5.97058,5.99677,421796.43990306,0
+ACRE.US,D,20140307,000000,6.03342,6.06404,5.95381,5.99244,283016.60535058,0
+ACRE.US,D,20140310,000000,5.99677,5.99677,5.9182,5.93233,301397.8084172,0
+ACRE.US,D,20140311,000000,5.93968,5.95881,5.86535,5.89691,155693.04640578,0
+ACRE.US,D,20140312,000000,5.88381,5.92744,5.86535,5.92744,258841.9850444,0
+ACRE.US,D,20140313,000000,5.93968,5.93968,5.86158,5.89691,243043.30014265,0
+ACRE.US,D,20140314,000000,5.87901,5.90539,5.84745,5.86158,344131.95610227,0
+ACRE.US,D,20140317,000000,5.82634,5.91349,5.77302,5.90143,464930.75583644,0
+ACRE.US,D,20140318,000000,5.89691,5.98038,5.81354,5.92744,625876.93927385,0
+ACRE.US,D,20140319,000000,5.91349,6.0012,5.88692,5.93233,553220.39657533,0
+ACRE.US,D,20140320,000000,5.90143,5.94524,5.85725,5.88381,483931.84817896,0
+ACRE.US,D,20140321,000000,5.89192,5.93968,5.8304,5.85725,789891.78691784,0
+ACRE.US,D,20140324,000000,5.86158,5.88692,5.80025,5.85253,417433.86297843,0
+ACRE.US,D,20140325,000000,5.87534,5.93544,5.80816,5.83897,442537.25574425,0
+ACRE.US,D,20140326,000000,5.85725,5.89192,5.78659,5.79488,886936.3022247,0
+ACRE.US,D,20140327,000000,5.80459,5.87213,5.78141,5.85932,315233.86442999,0
+ACRE.US,D,20140328,000000,5.84886,5.93864,5.83699,5.92997,412912.06791787,0
+ACRE.US,D,20140331,000000,5.92997,6.02748,5.88494,6.0111,550426.64901678,0
+ACRE.US,D,20140401,000000,6.01562,6.03766,5.92997,5.95692,347999.89535126,0
+ACRE.US,D,20140402,000000,5.95692,5.96474,5.91207,5.9214,285198.95526714,0
+ACRE.US,D,20140403,000000,5.94289,5.94289,5.82192,5.87213,634647.7356554,0
+ACRE.US,D,20140404,000000,5.89927,5.90652,5.82672,5.84444,306310.21863793,0
+ACRE.US,D,20140407,000000,5.82672,5.86234,5.78659,5.81711,379421.06375098,0
+ACRE.US,D,20140408,000000,5.80459,5.85367,5.79488,5.81354,512204.74330413,0
+ACRE.US,D,20140409,000000,5.81354,5.83699,5.79488,5.81711,460773.03958005,0
+ACRE.US,D,20140410,000000,5.82672,5.89418,5.80025,5.82192,262835.17589366,0
+ACRE.US,D,20140411,000000,5.73223,5.83153,5.71583,5.75936,484862.74354707,0
+ACRE.US,D,20140414,000000,5.7912,5.81354,5.74665,5.76897,254668.34697441,0
+ACRE.US,D,20140415,000000,5.76897,5.78659,5.75022,5.75446,370779.76478665,0
+ACRE.US,D,20140416,000000,5.78141,5.83153,5.7198,5.78141,468530.14716282,0
+ACRE.US,D,20140417,000000,5.7198,5.86667,5.70453,5.83699,555457.94211234,0
+ACRE.US,D,20140421,000000,5.82672,5.88937,5.80459,5.82672,295799.69875772,0
+ACRE.US,D,20140422,000000,5.81711,5.84886,5.75936,5.79488,342737.20523147,0
+ACRE.US,D,20140423,000000,5.7912,5.80459,5.75446,5.77726,337304.68243335,0
+ACRE.US,D,20140424,000000,5.79488,5.81354,5.71583,5.75446,292751.20218168,0
+ACRE.US,D,20140425,000000,5.73223,5.76407,5.7198,5.73223,245445.3710868,0
+ACRE.US,D,20140428,000000,5.74665,5.74665,5.67787,5.71583,444694.13075905,0
+ACRE.US,D,20140429,000000,5.7376,5.75022,5.62973,5.63783,509957.64467897,0
+ACRE.US,D,20140430,000000,5.62549,5.74184,5.60363,5.7198,320546.44289903,0
+ACRE.US,D,20140501,000000,5.70114,5.72356,5.59374,5.64311,582474.07541786,0
+ACRE.US,D,20140502,000000,5.62973,5.69275,5.61154,5.66553,555974.87032702,0
+ACRE.US,D,20140505,000000,5.63387,5.64716,5.56256,5.61154,371538.70456794,0
+ACRE.US,D,20140506,000000,5.61154,5.61588,5.57122,5.59374,405137.97706726,0
+ACRE.US,D,20140507,000000,5.56256,5.57584,5.45544,5.50819,592191.68898112,0
+ACRE.US,D,20140508,000000,5.46835,5.51865,5.42379,5.51865,703690.02666818,0
+ACRE.US,D,20140509,000000,5.50377,5.59864,5.50377,5.57999,549840.72627654,0
+ACRE.US,D,20140512,000000,5.59864,5.72356,5.59864,5.72356,676348.02691112,0
+ACRE.US,D,20140513,000000,5.72356,5.74665,5.67033,5.68861,507233.95310023,0
+ACRE.US,D,20140514,000000,5.68861,5.71037,5.62012,5.64311,443861.95063523,0
+ACRE.US,D,20140515,000000,5.62973,5.66034,5.60656,5.62549,398888.13450468,0
+ACRE.US,D,20140516,000000,5.61588,5.65215,5.57584,5.59864,467995.17422608,0
+ACRE.US,D,20140519,000000,5.56256,5.63783,5.56256,5.63783,472566.8576359,0
+ACRE.US,D,20140520,000000,5.62012,5.64716,5.56256,5.57999,406633.56609082,0
+ACRE.US,D,20140521,000000,5.58912,5.61588,5.52082,5.59864,465975.22680818,0
+ACRE.US,D,20140522,000000,5.60363,5.62012,5.58912,5.60363,183057.33670187,0
+ACRE.US,D,20140523,000000,5.60656,5.70114,5.59374,5.59374,231303.61625301,0
+ACRE.US,D,20140527,000000,5.61154,5.67439,5.61154,5.64311,351340.29184318,0
+ACRE.US,D,20140528,000000,5.63783,5.65611,5.57999,5.58912,289128.45886202,0
+ACRE.US,D,20140529,000000,5.61588,5.64311,5.53599,5.56256,436824.50902689,0
+ACRE.US,D,20140530,000000,5.58912,5.64311,5.5846,5.61588,519879.05745622,0
+ACRE.US,D,20140602,000000,5.63387,5.63387,5.54466,5.59864,951350.65275296,0
+ACRE.US,D,20140603,000000,5.59864,5.60656,5.53599,5.57122,552341.51246497,0
+ACRE.US,D,20140604,000000,5.57584,5.62549,5.5407,5.55794,369819.14869984,0
+ACRE.US,D,20140605,000000,5.56256,5.61588,5.54814,5.5846,325391.98150266,0
+ACRE.US,D,20140606,000000,5.60363,5.70114,5.59374,5.65215,559576.38456187,0
+ACRE.US,D,20140609,000000,5.66553,5.67033,5.60656,5.65611,484041.17796564,0
+ACRE.US,D,20140610,000000,5.63783,5.67033,5.61588,5.64716,549734.58085259,0
+ACRE.US,D,20140611,000000,5.63783,5.64716,5.56717,5.5846,268729.43128598,0
+ACRE.US,D,20140612,000000,5.59374,5.60363,5.55794,5.58912,348715.31550872,0
+ACRE.US,D,20140613,000000,5.59864,5.61588,5.56717,5.5846,283035.7115269,0
+ACRE.US,D,20140616,000000,5.59374,5.66553,5.54814,5.63387,441257.14193133,0
+ACRE.US,D,20140617,000000,5.60656,5.6969,5.60363,5.64311,281953.02820254,0
+ACRE.US,D,20140618,000000,5.65611,5.72356,5.62973,5.71583,308612.51288356,0
+ACRE.US,D,20140619,000000,5.72686,5.75022,5.6969,5.7198,173849.22117361,0
+ACRE.US,D,20140620,000000,5.71037,5.74184,5.67439,5.6969,478090.66549862,0
+ACRE.US,D,20140623,000000,5.71583,5.75446,5.66553,5.72356,361415.61548517,0
+ACRE.US,D,20140624,000000,5.72686,5.7376,5.64311,5.67439,445757.7079071,0
+ACRE.US,D,20140625,000000,5.66553,5.68268,5.61154,5.62549,482764.24851544,0
+ACRE.US,D,20140626,000000,5.65695,5.70265,5.6107,5.70265,272109.10158477,0
+ACRE.US,D,20140627,000000,5.67919,5.77152,5.65695,5.68437,1859501.1794097,0
+ACRE.US,D,20140630,000000,5.68993,5.69803,5.63387,5.67485,698656.61066415,0
+ACRE.US,D,20140701,000000,5.67485,5.78037,5.65262,5.72074,482342.85118233,0
+ACRE.US,D,20140702,000000,5.71282,5.79375,5.71282,5.78037,299786.52088154,0
+ACRE.US,D,20140703,000000,5.78037,5.78527,5.71282,5.72074,145801.35434723,0
+ACRE.US,D,20140707,000000,5.69803,5.74918,5.67919,5.69803,204855.36096567,0
+ACRE.US,D,20140708,000000,5.69803,5.72074,5.67146,5.71687,272057.09032703,0
+ACRE.US,D,20140709,000000,5.74005,5.77679,5.69389,5.77152,182954.37564063,0
+ACRE.US,D,20140710,000000,5.73459,5.80317,5.72554,5.79375,383222.13138288,0
+ACRE.US,D,20140711,000000,5.79375,5.82145,5.767,5.80317,125731.37758546,0
+ACRE.US,D,20140714,000000,5.83096,5.86234,5.76228,5.81354,280792.85871869,0
+ACRE.US,D,20140715,000000,5.82145,5.84444,5.78037,5.82634,194018.97463391,0
+ACRE.US,D,20140716,000000,5.83096,5.84886,5.78037,5.80816,370474.06596566,0
+ACRE.US,D,20140717,000000,5.83096,5.85367,5.75748,5.77152,595365.43715743,0
+ACRE.US,D,20140718,000000,5.76228,5.83643,5.75748,5.81354,228752.94171532,0
+ACRE.US,D,20140721,000000,5.78527,5.85932,5.767,5.81655,189012.09498586,0
+ACRE.US,D,20140722,000000,5.81354,5.84444,5.79375,5.80317,224121.81686809,0
+ACRE.US,D,20140723,000000,5.79912,5.84886,5.767,5.80317,185027.39577051,0
+ACRE.US,D,20140724,000000,5.82145,5.84019,5.74438,5.75277,156549.63997711,0
+ACRE.US,D,20140725,000000,5.72554,5.77152,5.69803,5.70698,193285.50975436,0
+ACRE.US,D,20140728,000000,5.69389,5.72554,5.66666,5.67919,254916.72726647,0
+ACRE.US,D,20140729,000000,5.67485,5.767,5.65695,5.66666,367891.54780078,0
+ACRE.US,D,20140730,000000,5.69803,5.70265,5.57018,5.58404,908076.22485996,0
+ACRE.US,D,20140731,000000,5.57933,5.60307,5.52384,5.58808,555524.81372944,0
+ACRE.US,D,20140801,000000,5.60656,5.62012,5.55634,5.57933,248061.85578733,0
+ACRE.US,D,20140804,000000,5.58404,5.64367,5.54287,5.63387,224864.83483579,0
+ACRE.US,D,20140805,000000,5.62012,5.63387,5.58404,5.60656,102630.94896971,0
+ACRE.US,D,20140806,000000,5.58808,5.70698,5.57933,5.69803,143387.60740645,0
+ACRE.US,D,20140807,000000,5.71282,5.79008,5.57018,5.6107,315596.88177992,0
+ACRE.US,D,20140808,000000,5.59779,5.63387,5.58404,5.60656,123519.3069502,0
+ACRE.US,D,20140811,000000,5.60656,5.67485,5.60656,5.64367,108035.87395759,0
+ACRE.US,D,20140812,000000,5.648,5.65695,5.6107,5.62549,129850.88148922,0
+ACRE.US,D,20140813,000000,5.648,5.648,5.60656,5.648,172056.42496298,0
+ACRE.US,D,20140814,000000,5.66157,5.68437,5.60656,5.66666,555850.68018099,0
+ACRE.US,D,20140815,000000,5.71687,5.71687,5.62012,5.64367,333330.5977604,0
+ACRE.US,D,20140818,000000,5.66157,5.70265,5.62012,5.66157,415810.89944613,0
+ACRE.US,D,20140819,000000,5.79912,5.79912,5.65262,5.69803,184809.7976514,0
+ACRE.US,D,20140820,000000,5.69803,5.70698,5.648,5.65695,97276.973785323,0
+ACRE.US,D,20140821,000000,5.66666,5.68437,5.62973,5.66157,165871.33110901,0
+ACRE.US,D,20140822,000000,5.64367,5.68437,5.63387,5.66157,235518.65103834,0
+ACRE.US,D,20140825,000000,5.66666,5.71282,5.66666,5.67485,316913.08503699,0
+ACRE.US,D,20140826,000000,5.68993,5.75277,5.68993,5.72074,564387.95662984,0
+ACRE.US,D,20140827,000000,5.73459,5.75277,5.71687,5.72997,207056.81705854,0
+ACRE.US,D,20140828,000000,5.69803,5.74005,5.66157,5.72997,260816.28992999,0
+ACRE.US,D,20140829,000000,5.72997,5.76228,5.69803,5.75748,319891.52563322,0
+ACRE.US,D,20140902,000000,5.77679,5.77679,5.69803,5.74438,297364.28230684,0
+ACRE.US,D,20140903,000000,5.76228,5.77679,5.71687,5.72997,396350.19741787,0
+ACRE.US,D,20140904,000000,5.75277,5.78037,5.71687,5.74438,205286.31138693,0
+ACRE.US,D,20140905,000000,5.72997,5.77152,5.71687,5.74918,204845.80787751,0
+ACRE.US,D,20140908,000000,5.74005,5.767,5.73459,5.75748,209028.99903565,0
+ACRE.US,D,20140909,000000,5.74005,5.76228,5.67919,5.69803,590865.93263589,0
+ACRE.US,D,20140910,000000,5.69803,5.72074,5.67485,5.68993,159272.27010161,0
+ACRE.US,D,20140911,000000,5.69389,5.72997,5.67919,5.70698,144112.58065208,0
+ACRE.US,D,20140912,000000,5.71687,5.71687,5.65695,5.67146,301654.68034318,0
+ACRE.US,D,20140915,000000,5.68993,5.68993,5.60307,5.6107,386369.3432032,0
+ACRE.US,D,20140916,000000,5.62973,5.67485,5.60656,5.67146,194801.26640847,0
+ACRE.US,D,20140917,000000,5.65695,5.68993,5.61588,5.63859,122749.7526265,0
+ACRE.US,D,20140918,000000,5.65695,5.65695,5.60307,5.62973,188207.51267226,0
+ACRE.US,D,20140919,000000,5.62973,5.63387,5.54748,5.55634,832276.71615809,0
+ACRE.US,D,20140922,000000,5.55634,5.57933,5.54287,5.55634,238818.71226916,0
+ACRE.US,D,20140923,000000,5.56199,5.56199,5.52854,5.53373,277328.27208073,0
+ACRE.US,D,20140924,000000,5.53938,5.56199,5.52384,5.53938,334651.04683443,0
+ACRE.US,D,20140925,000000,5.54748,5.57518,5.49274,5.53938,338737.64565677,0
+ACRE.US,D,20140926,000000,5.54287,5.59911,5.51064,5.58912,242059.33206257,0
+ACRE.US,D,20140929,000000,5.56604,5.56604,5.50028,5.53373,359226.89684318,0
+ACRE.US,D,20140930,000000,5.53938,5.53938,5.45836,5.45836,757397.48828191,0
+ACRE.US,D,20141001,000000,5.47381,5.50028,5.4398,5.46835,364111.70925367,0
+ACRE.US,D,20141002,000000,5.48163,5.48718,5.40362,5.45836,255033.48723282,0
+ACRE.US,D,20141003,000000,5.49613,5.49613,5.38355,5.39326,345887.60141451,0
+ACRE.US,D,20141006,000000,5.40749,5.48163,5.38874,5.41154,208411.23266822,0
+ACRE.US,D,20141007,000000,5.40362,5.44546,5.39816,5.40362,178050.45705382,0
+ACRE.US,D,20141008,000000,5.40362,5.53373,5.32741,5.48718,320863.81771666,0
+ACRE.US,D,20141009,000000,5.49171,5.52854,5.43123,5.43123,199604.34684251,0
+ACRE.US,D,20141010,000000,5.40749,5.48718,5.39326,5.44546,515376.36857197,0
+ACRE.US,D,20141013,000000,5.45449,5.50028,5.42209,5.46835,307758.04222071,0
+ACRE.US,D,20141014,000000,5.47711,5.53938,5.43396,5.46835,316856.82796229,0
+ACRE.US,D,20141015,000000,5.45449,5.51988,5.42209,5.48163,301790.54648585,0
+ACRE.US,D,20141016,000000,5.46279,5.62737,5.45836,5.49613,447165.19622877,0
+ACRE.US,D,20141017,000000,5.53938,5.54748,5.49171,5.51574,224301.20263457,0
+ACRE.US,D,20141020,000000,5.51574,5.59374,5.51574,5.57999,205224.74704103,0
+ACRE.US,D,20141021,000000,5.58912,5.65422,5.55182,5.61796,353506.71994614,0
+ACRE.US,D,20141022,000000,5.66516,5.69275,5.54287,5.54748,318351.3555316,0
+ACRE.US,D,20141023,000000,5.5846,5.64622,5.56256,5.62257,242200.50547643,0
+ACRE.US,D,20141024,000000,5.63614,5.64622,5.57066,5.58912,113946.05116352,0
+ACRE.US,D,20141027,000000,5.5846,5.62737,5.53938,5.60429,235287.25401411,0
+ACRE.US,D,20141028,000000,5.62257,5.70114,5.57584,5.70114,217110.91161574,0
+ACRE.US,D,20141029,000000,5.7198,5.73402,5.62257,5.62737,296322.99569783,0
+ACRE.US,D,20141030,000000,5.62737,5.66977,5.57999,5.63133,408516.58591181,0
+ACRE.US,D,20141031,000000,5.69275,5.6969,5.6415,5.6774,200921.61155382,0
+ACRE.US,D,20141103,000000,5.66977,5.68861,5.59911,5.6122,238930.16496432,0
+ACRE.US,D,20141104,000000,5.60778,5.62257,5.56256,5.59911,248656.27016149,0
+ACRE.US,D,20141105,000000,5.62257,5.6415,5.57999,5.62257,125822.66265006,0
+ACRE.US,D,20141106,000000,5.63614,5.64622,5.55182,5.55691,371600.26891384,0
+ACRE.US,D,20141107,000000,5.56604,5.64622,5.55182,5.62737,303043.06248853,0
+ACRE.US,D,20141110,000000,5.57584,5.65422,5.53938,5.65422,550078.4920262,0
+ACRE.US,D,20141111,000000,5.60429,5.62257,5.56256,5.57999,512128.31859889,0
+ACRE.US,D,20141112,000000,5.57999,5.64622,5.57066,5.60778,282346.82772542,0
+ACRE.US,D,20141113,000000,5.62737,5.6415,5.58912,5.60778,191563.83097778,0
+ACRE.US,D,20141114,000000,5.62737,5.62737,5.5846,5.59374,210325.03466216,0
+ACRE.US,D,20141117,000000,5.56256,5.60429,5.53373,5.56604,170609.66283444,0
+ACRE.US,D,20141118,000000,5.5846,5.62737,5.57066,5.6122,218689.29406997,0
+ACRE.US,D,20141119,000000,5.61796,5.62257,5.52327,5.52327,150191.52908209,0
+ACRE.US,D,20141120,000000,5.52854,5.57999,5.51574,5.56604,196507.02337146,0
+ACRE.US,D,20141121,000000,5.6122,5.6122,5.51574,5.51574,154826.89974629,0
+ACRE.US,D,20141124,000000,5.51988,5.53373,5.50028,5.53373,203059.38039231,0
+ACRE.US,D,20141125,000000,5.52854,5.53373,5.50508,5.53373,171376.03279541,0
+ACRE.US,D,20141126,000000,5.55182,5.59374,5.51988,5.57584,144653.92231426,0
+ACRE.US,D,20141128,000000,5.5846,5.60429,5.55691,5.57999,108546.43344683,0
+ACRE.US,D,20141201,000000,5.55182,5.5846,5.52327,5.52327,575808.14279336,0
+ACRE.US,D,20141202,000000,5.51988,5.59374,5.51988,5.5846,101665.0256117,0
+ACRE.US,D,20141203,000000,5.57584,5.6122,5.57066,5.59374,166724.74031762,0
+ACRE.US,D,20141204,000000,5.5846,5.59911,5.53938,5.57999,279658.16413659,0
+ACRE.US,D,20141205,000000,5.57066,5.59374,5.53938,5.54748,260423.55186136,0
+ACRE.US,D,20141208,000000,5.54748,5.57999,5.51064,5.54748,375254.85586067,0
+ACRE.US,D,20141209,000000,5.51988,5.65422,5.51064,5.63614,388784.15159822,0
+ACRE.US,D,20141210,000000,5.61796,5.64622,5.52327,5.53938,344479.05163861,0
+ACRE.US,D,20141211,000000,5.57584,5.62257,5.55691,5.58912,501469.19512514,0
+ACRE.US,D,20141212,000000,5.53373,5.57584,5.49171,5.49171,181278.33939635,0
+ACRE.US,D,20141215,000000,5.52327,5.52327,5.38355,5.40362,354297.50335462,0
+ACRE.US,D,20141216,000000,5.40362,5.45836,5.37047,5.3747,334821.940967,0
+ACRE.US,D,20141217,000000,5.39816,5.51064,5.37047,5.51064,399311.65474627,0
+ACRE.US,D,20141218,000000,5.56256,5.56604,5.48718,5.53373,501885.28518704,0
+ACRE.US,D,20141219,000000,5.53373,5.59374,5.51064,5.54287,419383.75441652,0
+ACRE.US,D,20141222,000000,5.55691,5.60429,5.47711,5.50028,354992.75588154,0
+ACRE.US,D,20141223,000000,5.53373,5.54748,5.49171,5.54748,231625.2368876,0
+ACRE.US,D,20141224,000000,5.53373,5.54287,5.46279,5.51574,247171.29568033,0
+ACRE.US,D,20141226,000000,5.52854,5.55182,5.50028,5.51064,221388.57220119,0
+ACRE.US,D,20141229,000000,5.49124,5.5766,5.47711,5.5343,315486.49053901,0
+ACRE.US,D,20141230,000000,5.49613,5.56717,5.46185,5.5343,313949.50480011,0
+ACRE.US,D,20141231,000000,5.55276,5.57235,5.46185,5.47711,425608.12207736,0
+ACRE.US,D,20150102,000000,5.50508,5.55276,5.45723,5.5343,91622.607051138,0
+ACRE.US,D,20150105,000000,5.50028,5.55276,5.45723,5.47711,238082.0630269,0
+ACRE.US,D,20150106,000000,5.49124,5.51574,5.31968,5.44875,355581.8629845,0
+ACRE.US,D,20150107,000000,5.44875,5.55276,5.41992,5.54814,196019.81587549,0
+ACRE.US,D,20150108,000000,5.58159,5.5863,5.52384,5.5766,204583.62868034,0
+ACRE.US,D,20150109,000000,5.57235,5.60128,5.50508,5.5343,112873.98238155,0
+ACRE.US,D,20150112,000000,5.54814,5.5863,5.48682,5.55276,156760.86937079,0
+ACRE.US,D,20150113,000000,5.57235,5.67212,5.54371,5.67212,369062.33182703,0
+ACRE.US,D,20150114,000000,5.66308,5.78141,5.59148,5.77302,331032.54933174,0
+ACRE.US,D,20150115,000000,5.80628,5.81947,5.70114,5.80628,286589.46032098,0
+ACRE.US,D,20150116,000000,5.78141,5.90219,5.74918,5.89107,266111.8851312,0
+ACRE.US,D,20150120,000000,5.85932,5.89107,5.74438,5.76294,207538.7172833,0
+ACRE.US,D,20150121,000000,5.76841,5.81947,5.68729,5.73402,166265.13063189,0
+ACRE.US,D,20150122,000000,5.75324,5.81523,5.75324,5.81109,164989.26263592,0
+ACRE.US,D,20150123,000000,5.79676,5.81109,5.73949,5.74438,146872.36167496,0
+ACRE.US,D,20150126,000000,5.73402,5.82493,5.72507,5.81947,204067.7619199,0
+ACRE.US,D,20150127,000000,5.79676,5.79676,5.72912,5.74918,157585.61931493,0
+ACRE.US,D,20150128,000000,5.76294,5.76841,5.71631,5.75813,275685.14091788,0
+ACRE.US,D,20150129,000000,5.76841,5.78706,5.71103,5.78706,174917.04413862,0
+ACRE.US,D,20150130,000000,5.76294,5.78706,5.72507,5.73949,249052.19259285,0
+ACRE.US,D,20150202,000000,5.73402,5.89107,5.72507,5.82493,559087.05415743,0
+ACRE.US,D,20150203,000000,5.85932,5.89107,5.79676,5.84368,207091.84504844,0
+ACRE.US,D,20150204,000000,5.86798,5.86798,5.79676,5.80138,215590.90914466,0
+ACRE.US,D,20150205,000000,5.79676,5.89107,5.79676,5.88636,245498.44379877,0
+ACRE.US,D,20150206,000000,5.87693,5.87693,5.78706,5.79676,160955.73652556,0
+ACRE.US,D,20150209,000000,5.79676,5.82493,5.70114,5.71631,185783.15118908,0
+ACRE.US,D,20150210,000000,5.74918,5.76294,5.65318,5.75813,162312.27504373,0
+ACRE.US,D,20150211,000000,5.75324,5.81947,5.73402,5.77726,122421.76326648,0
+ACRE.US,D,20150212,000000,5.74918,5.83511,5.74918,5.82993,155891.53834857,0
+ACRE.US,D,20150213,000000,5.85932,5.85932,5.79676,5.80628,147680.12835127,0
+ACRE.US,D,20150217,000000,5.79186,5.90219,5.79186,5.86798,217717.00198653,0
+ACRE.US,D,20150218,000000,5.86798,5.87693,5.79186,5.83972,152337.7895545,0
+ACRE.US,D,20150219,000000,5.84368,5.85367,5.79186,5.81109,107309.83925774,0
+ACRE.US,D,20150220,000000,5.81947,5.81947,5.74438,5.75324,185761.9221043,0
+ACRE.US,D,20150223,000000,5.73402,5.76294,5.66308,5.76294,205045.36127455,0
+ACRE.US,D,20150224,000000,5.76294,5.76294,5.72507,5.74438,88739.697336467,0
+ACRE.US,D,20150225,000000,5.75813,5.77302,5.70519,5.71103,185169.63063861,0
+ACRE.US,D,20150226,000000,5.7198,5.76841,5.68729,5.73949,198685.12747105,0
+ACRE.US,D,20150227,000000,5.74918,5.76841,5.71631,5.72507,319344.87669984,0
+ACRE.US,D,20150302,000000,5.74918,5.81109,5.70519,5.79186,208356.03704776,0
+ACRE.US,D,20150303,000000,5.77726,5.82993,5.74438,5.79186,145468.05771601,0
+ACRE.US,D,20150304,000000,5.79186,5.81109,5.74918,5.79186,140861.34631628,0
+ACRE.US,D,20150305,000000,5.81947,5.81947,5.66308,5.66308,441853.67921396,0
+ACRE.US,D,20150306,000000,5.59629,5.64443,5.54014,5.55276,300162.27568235,0
+ACRE.US,D,20150309,000000,5.54814,5.55794,5.41427,5.51988,639520.87206927,0
+ACRE.US,D,20150310,000000,5.49124,5.5343,5.43792,5.44357,242097.54441519,0
+ACRE.US,D,20150311,000000,5.45337,5.47711,5.4057,5.42944,231616.74525369,0
+ACRE.US,D,20150312,000000,5.46185,5.50028,5.44357,5.48682,285910.12960765,0
+ACRE.US,D,20150313,000000,5.49124,5.49124,5.43358,5.48116,254887.00654776,0
+ACRE.US,D,20150316,000000,5.49613,5.50508,5.45337,5.48682,184042.36623619,0
+ACRE.US,D,20150317,000000,5.47711,5.50508,5.45723,5.46741,246502.5795094,0
+ACRE.US,D,20150318,000000,5.45723,5.46185,5.3909,5.42944,591519.78844747,0
+ACRE.US,D,20150319,000000,5.41427,5.44875,5.39628,5.4057,280463.80790442,0
+ACRE.US,D,20150320,000000,5.43792,5.52384,5.42491,5.51064,793585.64767155,0
+ACRE.US,D,20150323,000000,5.50508,5.55276,5.50028,5.50508,284017.5566985,0
+ACRE.US,D,20150324,000000,5.49124,5.51988,5.42944,5.43358,485455.03501275,0
+ACRE.US,D,20150325,000000,5.43792,5.48682,5.36198,5.36198,711838.81086536,0
+ACRE.US,D,20150326,000000,5.35303,5.41992,5.30037,5.33814,803279.90924153,0
+ACRE.US,D,20150327,000000,5.33814,5.44649,5.32138,5.39213,462781.31100131,0
+ACRE.US,D,20150330,000000,5.42718,5.435,5.38704,5.41088,329318.30073484,0
+ACRE.US,D,20150331,000000,5.41088,5.435,5.35369,5.39213,897175.08981958,0
+ACRE.US,D,20150401,000000,5.40221,5.45148,5.37791,5.39213,691013.07868501,0
+ACRE.US,D,20150402,000000,5.38195,5.41653,5.36736,5.38195,563958.06766281,0
+ACRE.US,D,20150406,000000,5.39213,5.45148,5.35369,5.41088,264358.36272743,0
+ACRE.US,D,20150407,000000,5.42209,5.43123,5.34851,5.37791,372168.146932,0
+ACRE.US,D,20150408,000000,5.3731,5.4951,5.32863,5.4951,361081.2573997,0
+ACRE.US,D,20150409,000000,5.48955,5.4951,5.3731,5.44084,231912.89098653,0
+ACRE.US,D,20150410,000000,5.47484,5.50414,5.45997,5.48511,166610.10325974,0
+ACRE.US,D,20150413,000000,5.47984,5.52854,5.47089,5.49906,151644.65993606,0
+ACRE.US,D,20150414,000000,5.50414,5.55276,5.48511,5.53373,161275.23425167,0
+ACRE.US,D,20150415,000000,5.56322,5.56322,5.51451,5.53938,281999.73218908,0
+ACRE.US,D,20150416,000000,5.54371,5.58743,5.53373,5.53938,263287.35539971,0
+ACRE.US,D,20150417,000000,5.51451,5.55794,5.49906,5.53938,200827.1421265,0
+ACRE.US,D,20150420,000000,5.56322,5.58743,5.53938,5.56765,199524.73777455,0
+ACRE.US,D,20150421,000000,5.58224,5.63133,5.56322,5.60251,592878.44987411,0
+ACRE.US,D,20150422,000000,5.6172,5.62691,5.56765,5.6172,127234.39678869,0
+ACRE.US,D,20150423,000000,5.6172,5.66034,5.58743,5.6172,372558.76209217,0
+ACRE.US,D,20150424,000000,5.62691,5.66034,5.59723,5.62691,125011.71161103,0
+ACRE.US,D,20150427,000000,5.62135,5.65573,5.58743,5.61154,103081.00556729,0
+ACRE.US,D,20150428,000000,5.59723,5.64622,5.53938,5.6172,215990.01593875,0
+ACRE.US,D,20150429,000000,5.61154,5.65573,5.58743,5.63133,188326.39554709,0
+ACRE.US,D,20150430,000000,5.63133,5.63133,5.53373,5.53938,162918.36541453,0
+ACRE.US,D,20150501,000000,5.54814,5.54814,5.48955,5.51451,131153.28584117,0
+ACRE.US,D,20150504,000000,5.54371,5.56322,5.51451,5.53938,128901.94139905,0
+ACRE.US,D,20150505,000000,5.54371,5.56322,5.47484,5.4951,296529.97927454,0
+ACRE.US,D,20150506,000000,5.52327,5.56322,5.46505,5.49906,245770.1760841,0
+ACRE.US,D,20150507,000000,5.51931,5.63614,5.49906,5.58224,394027.73554169,0
+ACRE.US,D,20150508,000000,5.62135,5.64622,5.5927,5.64622,243657.88214736,0
+ACRE.US,D,20150511,000000,5.66034,5.67919,5.6415,5.64622,253699.23925368,0
+ACRE.US,D,20150512,000000,5.61154,5.69982,5.55276,5.67485,273392.39976041,0
+ACRE.US,D,20150513,000000,5.66553,5.73345,5.66553,5.6953,198367.75265342,0
+ACRE.US,D,20150514,000000,5.72799,5.75813,5.72356,5.75277,545927.14449525,0
+ACRE.US,D,20150515,000000,5.74844,5.81241,5.73345,5.79714,419963.30843133,0
+ACRE.US,D,20150518,000000,5.79186,5.81241,5.76841,5.80214,335467.30514466,0
+ACRE.US,D,20150519,000000,5.81241,5.81241,5.76294,5.80214,237511.00064601,0
+ACRE.US,D,20150520,000000,5.80214,5.8563,5.78753,5.81241,397966.79222473,0
+ACRE.US,D,20150521,000000,5.81241,5.81241,5.71922,5.73345,185662.14540578,0
+ACRE.US,D,20150522,000000,5.72799,5.73345,5.70387,5.71527,118651.47780753,0
+ACRE.US,D,20150526,000000,5.68513,5.71527,5.6415,5.67919,231817.36010497,0
+ACRE.US,D,20150527,000000,5.67919,5.74438,5.66553,5.73345,111886.82993875,0
+ACRE.US,D,20150528,000000,5.71527,5.72799,5.66034,5.71527,97755.689647368,0
+ACRE.US,D,20150529,000000,5.70934,5.70934,5.66034,5.68513,220093.59802892,0
+ACRE.US,D,20150601,000000,5.71527,5.76841,5.6709,5.74844,123492.7705942,0
+ACRE.US,D,20150602,000000,5.74844,5.78753,5.70934,5.73883,213475.43084521,0
+ACRE.US,D,20150603,000000,5.75813,5.75813,5.69021,5.6953,210051.17946836,0
+ACRE.US,D,20150604,000000,5.69021,5.71527,5.60656,5.61154,370511.21686404,0
+ACRE.US,D,20150605,000000,5.61154,5.66034,5.55794,5.60251,184435.10430483,0
+ACRE.US,D,20150608,000000,5.61154,5.6172,5.55794,5.60656,97952.058681688,0
+ACRE.US,D,20150609,000000,5.60656,5.62691,5.57311,5.57716,86436.341636602,0
+ACRE.US,D,20150610,000000,5.6172,5.6172,5.56322,5.5927,166885.0199078,0
+ACRE.US,D,20150611,000000,5.5927,5.66034,5.58224,5.65573,142897.21554777,0
+ACRE.US,D,20150612,000000,5.63614,5.66034,5.5927,5.62691,151849.5206043,0
+ACRE.US,D,20150615,000000,5.60656,5.60656,5.53938,5.57311,199393.11744884,0
+ACRE.US,D,20150616,000000,5.55794,5.56765,5.53373,5.55794,173366.25949461,0
+ACRE.US,D,20150617,000000,5.58224,5.6172,5.50414,5.61154,283413.58923618,0
+ACRE.US,D,20150618,000000,5.61154,5.68513,5.61154,5.67485,230541.492109,0
+ACRE.US,D,20150619,000000,5.68513,5.74438,5.65027,5.73345,430968.46598718,0
+ACRE.US,D,20150622,000000,5.76294,5.79186,5.72356,5.73345,270918.14992797,0
+ACRE.US,D,20150623,000000,5.73345,5.77302,5.66553,5.72799,333345.45811976,0
+ACRE.US,D,20150624,000000,5.72799,5.74438,5.69021,5.70387,278289.94962178,0
+ACRE.US,D,20150625,000000,5.73345,5.74438,5.66034,5.69021,251445.77190308,0
+ACRE.US,D,20150626,000000,5.69021,5.76407,5.62474,5.72507,987631.15866144,0
+ACRE.US,D,20150629,000000,5.67919,5.74005,5.64555,5.68513,423129.62642796,0
+ACRE.US,D,20150630,000000,5.70387,5.72912,5.66553,5.67919,262965.73476513,0
+ACRE.US,D,20150701,000000,5.69982,5.7198,5.67033,5.6953,183491.47148586,0
+ACRE.US,D,20150702,000000,5.70981,5.76953,5.67439,5.69021,111093.9236218,0
+ACRE.US,D,20150706,000000,5.75446,5.78951,5.70387,5.76953,504545.2895114,0
+ACRE.US,D,20150707,000000,5.76953,5.86902,5.76407,5.85932,516575.81186268,0
+ACRE.US,D,20150708,000000,5.85423,5.93422,5.83972,5.90473,836628.67854032,0
+ACRE.US,D,20150709,000000,5.92499,5.96013,5.83445,5.86479,324462.1475888,0
+ACRE.US,D,20150710,000000,5.90473,5.94976,5.90473,5.92499,253673.76435193,0
+ACRE.US,D,20150713,000000,5.93422,5.98471,5.91886,5.93864,237031.22332973,0
+ACRE.US,D,20150714,000000,5.92997,5.97925,5.92499,5.9736,302813.78837279,0
+ACRE.US,D,20150715,000000,5.99366,5.99809,5.92997,5.95457,228027.9684697,0
+ACRE.US,D,20150716,000000,5.9736,6.02324,5.9639,5.98989,285359.23485731,0
+ACRE.US,D,20150717,000000,5.98471,6.02814,5.9639,6.01006,158619.47574427,0
+ACRE.US,D,20150720,000000,6.01421,6.02324,5.95457,5.98471,247862.30239029,0
+ACRE.US,D,20150721,000000,5.9639,6.04849,5.93422,5.96013,245252.18641519,0
+ACRE.US,D,20150722,000000,5.95457,6.01939,5.94345,5.9736,452000.12029,0
+ACRE.US,D,20150723,000000,5.98471,6.02814,5.92997,5.92997,427537.8458849,0
+ACRE.US,D,20150724,000000,5.93422,5.97925,5.91349,5.94345,398059.13874358,0
+ACRE.US,D,20150727,000000,5.93422,6.00365,5.91886,5.94345,399469.81142796,0
+ACRE.US,D,20150728,000000,5.9686,6.05772,5.95457,5.98989,574327.41412916,0
+ACRE.US,D,20150729,000000,5.98471,6.02324,5.95457,5.99366,257687.12283175,0
+ACRE.US,D,20150730,000000,6.04849,6.17361,5.98989,6.15382,1050795.1160955,0
+ACRE.US,D,20150731,000000,6.21346,6.25745,6.19801,6.20846,849058.30768567,0
+ACRE.US,D,20150803,000000,6.22815,6.34384,6.21874,6.33348,1064891.228397,0
+ACRE.US,D,20150804,000000,6.35176,6.37747,6.29881,6.32293,610424.28845419,0
+ACRE.US,D,20150805,000000,6.34384,6.35826,6.22316,6.29881,688432.68342861,0
+ACRE.US,D,20150806,000000,6.29287,6.35826,6.23852,6.25745,770165.72132968,0
+ACRE.US,D,20150807,000000,6.22815,6.31313,6.19414,6.26273,524595.09864263,0
+ACRE.US,D,20150810,000000,6.26857,6.37333,6.23852,6.27384,512164.40804303,0
+ACRE.US,D,20150811,000000,6.22815,6.38295,6.20846,6.28741,602127.96211772,0
+ACRE.US,D,20150812,000000,6.28364,6.38897,6.26273,6.38897,353337.94872204,0
+ACRE.US,D,20150813,000000,6.37333,6.38295,6.31841,6.3478,336697.53060832,0
+ACRE.US,D,20150814,000000,6.32821,6.44729,6.32293,6.43872,593782.80888623,0
+ACRE.US,D,20150817,000000,6.39688,6.56618,6.38897,6.52378,1048387.7378802,0
+ACRE.US,D,20150818,000000,6.49816,6.54244,6.39688,6.40828,632083.2622126,0
+ACRE.US,D,20150819,000000,6.39283,6.51229,6.37747,6.43306,746989.92946293,0
+ACRE.US,D,20150820,000000,6.39283,6.48205,6.33348,6.37333,462231.47770521,0
+ACRE.US,D,20150821,000000,6.28364,6.40235,6.27384,6.33348,495920.9738149,0
+ACRE.US,D,20150824,000000,6.17361,6.34384,5.98471,6.21874,856289.99541985,0
+ACRE.US,D,20150825,000000,6.31841,6.39283,6.23258,6.26273,696256.66262849,0
+ACRE.US,D,20150826,000000,6.3478,6.38295,6.23258,6.3478,614638.26178528,0
+ACRE.US,D,20150827,000000,6.37333,6.57183,6.37333,6.48808,690436.70903293,0
+ACRE.US,D,20150828,000000,6.48205,6.50749,6.39688,6.44257,521189.95344209,0
+ACRE.US,D,20150831,000000,6.40235,6.44729,6.20846,6.24379,894382.40371528,0
+ACRE.US,D,20150901,000000,6.16333,6.22815,6.08806,6.13319,432951.2625067,0
+ACRE.US,D,20150902,000000,6.17832,6.21346,6.1134,6.13319,426134.60338019,0
+ACRE.US,D,20150903,000000,6.14355,6.17832,6.08806,6.1185,617845.97649726,0
+ACRE.US,D,20150904,000000,6.08288,6.1134,6.02814,6.04454,297394.00302555,0
+ACRE.US,D,20150908,000000,6.08806,6.1185,6.04454,6.04849,448990.89752083,0
+ACRE.US,D,20150909,000000,6.07346,6.09918,5.92499,5.93864,688432.68342861,0
+ACRE.US,D,20150910,000000,5.93864,6.04454,5.92997,6.02814,352496.21551007,0
+ACRE.US,D,20150911,000000,5.99809,6.04849,5.98471,6.02324,184090.13167697,0
+ACRE.US,D,20150914,000000,6.0338,6.07346,5.98471,6.03945,224399.91787886,0
+ACRE.US,D,20150915,000000,6.05396,6.10436,6.01006,6.09446,212769.56377589,0
+ACRE.US,D,20150916,000000,6.10889,6.1884,6.10889,6.17361,262701.43265946,0
+ACRE.US,D,20150917,000000,6.18265,6.23852,6.0696,6.18265,373099.0423001,0
+ACRE.US,D,20150918,000000,6.1185,6.28364,6.1185,6.28364,593981.30082902,0
+ACRE.US,D,20150921,000000,6.29881,6.32821,6.23258,6.2535,238436.58874291,0
+ACRE.US,D,20150922,000000,6.23258,6.26857,6.1884,6.19801,771652.81871932,0
+ACRE.US,D,20150923,000000,6.22316,6.25745,6.20385,6.24888,174867.15578935,0
+ACRE.US,D,20150924,000000,6.22316,6.28741,6.21346,6.26857,228783.72388827,0
+ACRE.US,D,20150925,000000,6.29287,6.29881,6.13837,6.15825,405082.78144681,0
+ACRE.US,D,20150928,000000,6.14854,6.18331,6.03643,6.13771,300110.26442461,0
+ACRE.US,D,20150929,000000,6.13771,6.15825,5.87345,5.93864,452676.26664062,0
+ACRE.US,D,20150930,000000,5.98104,6.12358,5.89927,6.10313,401398.47378126,0
+ACRE.US,D,20151001,000000,6.11208,6.17879,6.01702,6.10313,328114.61162717,0
+ACRE.US,D,20151002,000000,6.09852,6.14355,6.04209,6.14355,279973.41604574,0
+ACRE.US,D,20151005,000000,6.14854,6.30136,6.14854,6.26471,366374.72969244,0
+ACRE.US,D,20151006,000000,6.26471,6.30136,6.20441,6.26018,189794.38676042,0
+ACRE.US,D,20151007,000000,6.27045,6.33612,6.26018,6.30587,257187.17788491,0
+ACRE.US,D,20151008,000000,6.29608,6.33226,6.23917,6.29608,179773.19728464,0
+ACRE.US,D,20151009,000000,6.31699,6.31699,6.22985,6.26471,172304.80525504,0
+ACRE.US,D,20151012,000000,6.28016,6.34205,6.22476,6.32688,244413.63756593,0
+ACRE.US,D,20151013,000000,6.31059,6.37286,6.29608,6.34205,207672.46051748,0
+ACRE.US,D,20151014,000000,6.3218,6.38219,6.20441,6.21468,206894.41455988,0
+ACRE.US,D,20151015,000000,6.24559,6.34715,6.18331,6.34715,305716.86571801,0
+ACRE.US,D,20151016,000000,6.34205,6.55545,6.32688,6.42251,319864.98927723,0
+ACRE.US,D,20151019,000000,6.40828,6.45322,6.36363,6.37286,197063.22539298,0
+ACRE.US,D,20151020,000000,6.37681,6.45322,6.3218,6.42251,152563.87930752,0
+ACRE.US,D,20151021,000000,6.42778,6.42778,6.3218,6.33226,168375.30166015,0
+ACRE.US,D,20151022,000000,6.35703,6.44333,6.3218,6.44333,205511.33968572,0
+ACRE.US,D,20151023,000000,6.45322,6.46462,6.3218,6.40235,167392.39503431,0
+ACRE.US,D,20151026,000000,6.39283,6.41365,6.2909,6.33612,190970.47805785,0
+ACRE.US,D,20151027,000000,6.32688,6.32688,6.19933,6.20903,200404.68333915,0
+ACRE.US,D,20151028,000000,6.22985,6.37681,6.16851,6.37286,281547.55268303,0
+ACRE.US,D,20151029,000000,6.33226,6.35703,6.22985,6.28572,168969.7160343,0
+ACRE.US,D,20151030,000000,6.28572,6.2909,6.19414,6.28016,257577.79304507,0
+ACRE.US,D,20151102,000000,6.27045,6.44333,6.27045,6.44333,250216.60789366,0
+ACRE.US,D,20151103,000000,6.43938,6.43938,6.31059,6.39283,345400.39391854,0
+ACRE.US,D,20151104,000000,6.38831,6.42251,6.31059,6.37681,194265.23201748,0
+ACRE.US,D,20151105,000000,6.38831,6.43372,6.25029,6.41837,284096.10431222,0
+ACRE.US,D,20151106,000000,6.39283,6.48347,6.32688,6.41837,334793.28170253,0
+ACRE.US,D,20151109,000000,6.39688,6.42251,6.33612,6.41365,266192.55565341,0
+ACRE.US,D,20151110,000000,6.39688,6.46462,6.35703,6.43372,215926.32868437,0
+ACRE.US,D,20151111,000000,6.43372,6.51493,6.41365,6.48949,267989.59768101,0
+ACRE.US,D,20151112,000000,6.45802,6.48949,6.3218,6.37286,286266.77823214,0
+ACRE.US,D,20151113,000000,6.34205,6.42251,6.30136,6.34715,148926.27562852,0
+ACRE.US,D,20151116,000000,6.34715,6.40235,6.2909,6.37681,171324.02153767,0
+ACRE.US,D,20151117,000000,6.37286,6.43372,6.27629,6.31059,179380.459216,0
+ACRE.US,D,20151118,000000,6.30587,6.42251,6.28572,6.38831,214354.31495557,0
+ACRE.US,D,20151119,000000,6.38219,6.44851,6.36683,6.39688,137332.0109697,0
+ACRE.US,D,20151120,000000,6.42778,6.53961,6.42251,6.48949,188418.74206593,0
+ACRE.US,D,20151123,000000,6.47395,6.54583,6.45322,6.5301,175842.63223552,0
+ACRE.US,D,20151124,000000,6.49477,6.60056,6.48949,6.57608,267204.12154372,0
+ACRE.US,D,20151125,000000,6.57608,6.59095,6.51493,6.56071,109238.50161102,0
+ACRE.US,D,20151127,000000,6.55054,6.6375,6.55054,6.6163,46955.551195824,0
+ACRE.US,D,20151130,000000,6.6163,6.62111,6.5301,6.55054,131246.69381425,0
+ACRE.US,D,20151201,000000,6.55545,6.62111,6.52454,6.52454,256669.18821599,0
+ACRE.US,D,20151202,000000,6.52454,6.52454,6.45322,6.50975,189575.72718707,0
+ACRE.US,D,20151203,000000,6.50975,6.55054,6.45802,6.47951,165610.21336607,0
+ACRE.US,D,20151204,000000,6.47395,6.55545,6.46462,6.47951,86646.509576037,0
+ACRE.US,D,20151207,000000,6.47008,6.47008,6.33226,6.35703,158553.66558142,0
+ACRE.US,D,20151208,000000,6.34715,6.37681,6.31059,6.32688,100617.37027725,0
+ACRE.US,D,20151209,000000,6.30136,6.36363,6.26471,6.32688,141654.25263323,0
+ACRE.US,D,20151210,000000,6.33612,6.34205,6.25462,6.29608,215535.71352421,0
+ACRE.US,D,20151211,000000,6.23456,6.2909,6.09211,6.14854,315337.88694546,0
+ACRE.US,D,20151214,000000,6.11208,6.16851,5.85866,5.93864,392222.20188018,0
+ACRE.US,D,20151215,000000,5.99988,6.02513,5.88457,5.93488,283903.98109487,0
+ACRE.US,D,20151216,000000,5.97538,6.08232,5.96116,6.06131,209442.96618908,0
+ACRE.US,D,20151217,000000,6.07214,6.10313,6.03643,6.0566,135375.75080618,0
+ACRE.US,D,20151218,000000,6.02513,6.07214,5.96916,6.00629,272312.90079877,0
+ACRE.US,D,20151221,000000,6.06131,6.08232,5.96474,6.01702,140282.85375571,0
+ACRE.US,D,20151222,000000,6.0111,6.08589,5.89361,5.89361,914626.45897234,0
+ACRE.US,D,20151223,000000,5.95023,6.08589,5.94392,6.05151,266220.15346364,0
+ACRE.US,D,20151224,000000,6.03643,6.08589,6.00629,6.03135,98988.038019508,0
+ACRE.US,D,20151228,000000,6.04209,6.07714,5.99489,6.04632,246093.91962717,0
+ACRE.US,D,20151229,000000,6.11378,6.2128,6.09362,6.17172,209444.02764332,0
+ACRE.US,D,20151230,000000,6.13959,6.16079,6.01052,6.01052,140953.69283511,0
+ACRE.US,D,20151231,000000,6.01052,6.06215,5.94157,5.94759,230432.16232233,0
+ACRE.US,D,20160104,000000,5.90143,5.90143,5.79714,5.86968,345338.82957265,0
+ACRE.US,D,20160105,000000,5.86479,6.02079,5.86479,5.98471,141512.01776514,0
+ACRE.US,D,20160106,000000,5.95381,6.17172,5.95381,6.15119,269076.52682232,0
+ACRE.US,D,20160107,000000,6.04632,6.10889,6.02513,6.03059,216578.06158747,0
+ACRE.US,D,20160108,000000,6.03643,6.06215,5.87534,5.89003,202224.01590577,0
+ACRE.US,D,20160111,000000,5.86968,5.95381,5.85423,5.88494,195464.67530819,0
+ACRE.US,D,20160112,000000,5.91594,5.91594,5.74467,5.85423,304575.80241047,0
+ACRE.US,D,20160113,000000,5.85932,5.90143,5.64622,5.67702,267787.92137549,0
+ACRE.US,D,20160114,000000,5.65695,5.82323,5.56849,5.77679,210552.18586943,0
+ACRE.US,D,20160115,000000,5.6415,5.68268,5.41191,5.63614,348480.73412178,0
+ACRE.US,D,20160119,000000,5.64622,5.77152,5.48549,5.53778,225806.34474628,0
+ACRE.US,D,20160120,000000,5.49001,5.49001,4.99108,5.39156,478605.47080481,0
+ACRE.US,D,20160121,000000,5.40749,5.52619,5.30254,5.41747,214549.62253565,0
+ACRE.US,D,20160122,000000,5.50028,5.60938,5.45403,5.56322,145274.8730444,0
+ACRE.US,D,20160125,000000,5.52619,5.55238,5.39156,5.39712,150278.56832973,0
+ACRE.US,D,20160126,000000,5.40165,5.50603,5.39712,5.4951,166760.82976177,0
+ACRE.US,D,20160127,000000,5.51168,5.53778,5.39712,5.41747,185063.48521465,0
+ACRE.US,D,20160128,000000,5.46986,5.51168,5.38817,5.41747,111611.91329071,0
+ACRE.US,D,20160129,000000,5.44875,5.62549,5.44875,5.5423,394068.07080279,0
+ACRE.US,D,20160201,000000,5.51168,5.60938,5.44357,5.56322,194236.57275302,0
+ACRE.US,D,20160202,000000,5.50603,5.56849,5.34456,5.4951,167669.43459084,0
+ACRE.US,D,20160203,000000,5.51696,5.56322,5.43292,5.48549,195282.10517899,0
+ACRE.US,D,20160204,000000,5.48549,5.58404,5.28191,5.28191,398319.19503228,0
+ACRE.US,D,20160205,000000,5.25637,5.26128,5.06927,5.09528,475079.31982096,0
+ACRE.US,D,20160208,000000,5.07436,5.07436,4.88716,4.91307,452893.86475973,0
+ACRE.US,D,20160209,000000,4.87699,4.88716,4.64288,4.82997,387972.13910495,0
+ACRE.US,D,20160210,000000,4.86634,4.89752,4.81434,4.82997,313455.92857872,0
+ACRE.US,D,20160211,000000,4.75725,4.82997,4.63251,4.6897,189722.20787212,0
+ACRE.US,D,20160212,000000,4.72588,4.89216,4.72588,4.86634,186467.78917361,0
+ACRE.US,D,20160216,000000,4.89752,5.15208,4.89216,5.1421,394783.49096027,0
+ACRE.US,D,20160217,000000,5.18882,5.24055,5.11609,5.15736,170666.98136338,0
+ACRE.US,D,20160218,000000,5.14746,5.15915,4.99625,5.007,160559.8140942,0
+ACRE.US,D,20160219,000000,4.99625,5.09264,4.97016,4.97572,126114.56256594,0
+ACRE.US,D,20160222,000000,5.007,5.12127,4.91835,5.02744,270140.10397037,0
+ACRE.US,D,20160223,000000,5.03291,5.06927,4.82489,4.98599,223904.21874898,0
+ACRE.US,D,20160224,000000,4.91835,5.13145,4.84043,5.11609,206687.43098316,0
+ACRE.US,D,20160225,000000,5.11609,5.21436,5.04836,5.21436,237328.4305168,0
+ACRE.US,D,20160226,000000,5.21436,5.29849,5.0118,5.03799,175229.11168505,0
+ACRE.US,D,20160229,000000,5.01718,5.11072,5.01718,5.06927,200987.42171668,0
+ACRE.US,D,20160301,000000,5.32863,5.5766,5.31912,5.38073,533174.83326107,0
+ACRE.US,D,20160302,000000,5.32401,5.35473,5.08463,5.2722,425101.80840509,0
+ACRE.US,D,20160303,000000,5.2722,5.34456,5.22548,5.24055,306858.99047979,0
+ACRE.US,D,20160304,000000,5.23046,5.2771,5.19928,5.23508,346572.23939904,0
+ACRE.US,D,20160307,000000,5.22548,5.31912,5.20399,5.30254,118311.81245087,0
+ACRE.US,D,20160308,000000,5.2771,5.30254,5.23046,5.2722,125817.35537886,0
+ACRE.US,D,20160309,000000,5.28747,5.37564,5.24771,5.37084,126400.09375638,0
+ACRE.US,D,20160310,000000,5.38638,5.38638,5.28191,5.36038,190024.7223304,0
+ACRE.US,D,20160311,000000,5.36594,5.44357,5.3341,5.42275,136159.10403498,0
+ACRE.US,D,20160314,000000,5.42275,5.43792,5.35124,5.42275,150824.15580887,0
+ACRE.US,D,20160315,000000,5.42275,5.45403,5.35247,5.38073,166857.42209757,0
+ACRE.US,D,20160316,000000,5.36038,5.48549,5.3341,5.44357,130291.38499864,0
+ACRE.US,D,20160317,000000,5.4284,5.54748,5.37856,5.51696,388323.48045825,0
+ACRE.US,D,20160318,000000,5.55238,5.67146,5.48549,5.49001,421464.20472608,0
+ACRE.US,D,20160321,000000,5.51168,5.65102,5.4951,5.60467,187832.8193257,0
+ACRE.US,D,20160322,000000,5.58912,5.81287,5.54748,5.80741,242457.3774024,0
+ACRE.US,D,20160323,000000,5.77679,5.80571,5.65102,5.65102,172780.33675436,0
+ACRE.US,D,20160324,000000,5.60467,5.72912,5.56322,5.57358,299410.76608073,0
+ACRE.US,D,20160328,000000,5.58404,5.74467,5.56322,5.68268,253312.86991048,0
+ACRE.US,D,20160329,000000,5.70387,5.88494,5.59657,5.85866,255487.78964736,0
+ACRE.US,D,20160330,000000,5.87967,5.89003,5.72507,5.75221,205091.00380685,0
+ACRE.US,D,20160331,000000,5.78395,5.88494,5.77302,5.8321,294998.30080685,0
+ACRE.US,D,20160401,000000,5.80025,5.90595,5.78885,5.89003,148908.23090645,0
+ACRE.US,D,20160404,000000,5.87967,5.94712,5.83445,5.84274,237923.9063452,0
+ACRE.US,D,20160405,000000,5.8206,5.98688,5.8206,5.96916,280892.63541721,0
+ACRE.US,D,20160406,000000,5.96059,6.1461,5.91151,6.06677,266955.74125166,0
+ACRE.US,D,20160407,000000,6.05453,6.10889,6.01317,6.08674,170298.65674225,0
+ACRE.US,D,20160408,000000,6.12546,6.15119,6.08166,6.1461,159197.96830483,0
+ACRE.US,D,20160411,000000,6.17285,6.25745,6.1461,6.1461,214413.75639299,0
+ACRE.US,D,20160412,000000,6.15627,6.22598,6.10889,6.17756,142494.92439097,0
+ACRE.US,D,20160413,000000,6.19414,6.23654,6.14035,6.1884,131107.64330887,0
+ACRE.US,D,20160414,000000,6.17756,6.20903,6.11378,6.18265,230549.98374292,0
+ACRE.US,D,20160415,000000,6.19414,6.25745,6.12546,6.15627,200214.68303027,0
+ACRE.US,D,20160418,000000,6.13008,6.17285,6.08166,6.11934,292017.73730213,0
+ACRE.US,D,20160419,000000,6.16221,6.1672,6.09918,6.13517,154594.44126782,0
+ACRE.US,D,20160420,000000,6.13008,6.19933,6.09918,6.15627,146038.05864265,0
+ACRE.US,D,20160421,000000,6.19414,6.25283,6.11934,6.15627,122976.90383378,0
+ACRE.US,D,20160422,000000,6.15119,6.21543,6.09918,6.1672,118354.27062045,0
+ACRE.US,D,20160425,000000,6.1672,6.23136,6.09918,6.22062,125890.59572139,0
+ACRE.US,D,20160426,000000,6.23136,6.26857,6.15119,6.25745,234529.37568706,0
+ACRE.US,D,20160427,000000,6.23654,6.43372,6.23654,6.40103,171231.67501883,0
+ACRE.US,D,20160428,000000,6.33659,6.38021,6.28506,6.29476,154819.46956661,0
+ACRE.US,D,20160429,000000,6.30136,6.39557,6.23136,6.3916,242543.35519581,0
+ACRE.US,D,20160502,000000,6.3916,6.42778,6.31059,6.41233,184677.11587146,0
+ACRE.US,D,20160503,000000,6.38558,6.41233,6.22062,6.29476,132610.6625121,0
+ACRE.US,D,20160504,000000,6.25283,6.35957,6.22062,6.31699,159368.8624374,0
+ACRE.US,D,20160505,000000,6.11378,6.32764,5.9816,5.98688,289860.86228733,0
+ACRE.US,D,20160506,000000,5.9816,6.25209,5.9816,6.1672,296422.77239634,0
+ACRE.US,D,20160509,000000,6.1672,6.26273,6.1672,6.17756,289320.58207938,0
+ACRE.US,D,20160510,000000,6.19933,6.24182,6.14035,6.20903,228989.64601075,0
+ACRE.US,D,20160511,000000,6.20903,6.22062,6.13008,6.15627,121741.37109891,0
+ACRE.US,D,20160512,000000,6.16221,6.22175,5.97538,5.99103,394279.30019648,0
+ACRE.US,D,20160513,000000,6.00177,6.07214,5.96916,5.99103,355603.09206928,0
+ACRE.US,D,20160516,000000,5.99103,6.06677,5.99103,6.01873,376681.45035866,0
+ACRE.US,D,20160517,000000,5.99103,6.09287,5.93366,5.93789,336270.82600402,0
+ACRE.US,D,20160518,000000,5.93789,6.43372,5.91151,6.33659,1143133.1433041,0
+ACRE.US,D,20160519,000000,6.30587,6.30587,6.0402,6.05019,309187.8210814,0
+ACRE.US,D,20160520,000000,6.06677,6.28506,6.06027,6.27846,213985.99033444,0
+ACRE.US,D,20160523,000000,6.27846,6.36938,6.18265,6.35957,448769.05358476,0
+ACRE.US,D,20160524,000000,6.36363,6.42778,6.28958,6.30587,264235.23403564,0
+ACRE.US,D,20160525,000000,6.30136,6.3755,6.25283,6.31699,147997.5031689,0
+ACRE.US,D,20160526,000000,6.31059,6.35317,6.27451,6.27846,131518.42609958,0
+ACRE.US,D,20160527,000000,6.3218,6.35317,6.27846,6.35317,132622.33850874,0
+ACRE.US,D,20160531,000000,6.3916,6.40103,6.26857,6.38021,178207.55228128,0
+ACRE.US,D,20160601,000000,6.32764,6.48074,6.30587,6.44371,253831.92103363,0
+ACRE.US,D,20160602,000000,6.47056,6.47056,6.36938,6.40103,115698.51211305,0
+ACRE.US,D,20160603,000000,6.41233,6.45002,6.32764,6.35317,91472.942003358,0
+ACRE.US,D,20160606,000000,6.38021,6.47056,6.33659,6.43956,245669.33793134,0
+ACRE.US,D,20160607,000000,6.46623,6.48676,6.40574,6.44371,186411.53209891,0
+ACRE.US,D,20160608,000000,6.43372,6.53472,6.43372,6.49816,198504.68025032,0
+ACRE.US,D,20160609,000000,6.49816,6.62525,6.46623,6.61018,314404.86866889,0
+ACRE.US,D,20160610,000000,6.54583,6.61018,6.48074,6.49288,169386.86755046,0
+ACRE.US,D,20160613,000000,6.49288,6.56618,6.43372,6.48074,152130.80597778,0
+ACRE.US,D,20160614,000000,6.47546,6.49288,6.36363,6.40687,204783.18207737,0
+ACRE.US,D,20160615,000000,6.41233,6.48074,6.3755,6.43956,126524.28390241,0
+ACRE.US,D,20160616,000000,6.41751,6.50833,6.33659,6.49816,150517.39553363,0
+ACRE.US,D,20160617,000000,6.51295,6.57711,6.45463,6.57183,593448.45080077,0
+ACRE.US,D,20160620,000000,6.62045,6.68988,6.57711,6.61499,348445.70613187,0
+ACRE.US,D,20160621,000000,6.65681,6.65681,6.52454,6.54583,189247.73782704,0
+ACRE.US,D,20160622,000000,6.57711,6.57711,6.49816,6.51973,125504.22637819,0
+ACRE.US,D,20160623,000000,6.54583,6.61018,6.52454,6.54583,177206.60093337,0
+ACRE.US,D,20160624,000000,6.47546,6.55601,6.3916,6.53472,405571.05039701,0
+ACRE.US,D,20160627,000000,6.55054,6.55054,6.25745,6.36363,460092.64741248,0
+ACRE.US,D,20160628,000000,6.36363,6.61018,6.36363,6.55459,229429.08806593,0
+ACRE.US,D,20160629,000000,6.59774,6.61499,6.48347,6.48949,184598.56825773,0
+ACRE.US,D,20160630,000000,6.57024,6.70166,6.48347,6.6911,315595.82032569,0
+ACRE.US,D,20160701,000000,6.64306,6.7074,6.63684,6.69676,233947.69876377,0
+ACRE.US,D,20160705,000000,6.67999,6.71852,6.60339,6.64776,132962.0038654,0
+ACRE.US,D,20160706,000000,6.66378,6.7122,6.58286,6.6911,130037.69743538,0
+ACRE.US,D,20160707,000000,6.65266,6.66378,6.62601,6.65813,97718.538748983,0
+ACRE.US,D,20160708,000000,6.66953,6.75215,6.63684,6.73463,160589.5348129,0
+ACRE.US,D,20160711,000000,6.75215,6.87001,6.6911,6.85409,152389.80081224,0
+ACRE.US,D,20160712,000000,6.83214,6.95112,6.83214,6.88659,242694.08169783,0
+ACRE.US,D,20160713,000000,6.90938,6.91947,6.83214,6.85409,140023.85892126,0
+ACRE.US,D,20160714,000000,6.68555,6.84344,6.61499,6.76195,292552.71023887,0
+ACRE.US,D,20160715,000000,6.81197,6.8213,6.75649,6.78446,198520.60206391,0
+ACRE.US,D,20160718,000000,6.83214,6.90354,6.78918,6.88216,230968.19671331,0
+ACRE.US,D,20160719,000000,6.87651,6.91514,6.84938,6.88659,119836.06073888,0
+ACRE.US,D,20160720,000000,6.87001,6.96346,6.83836,6.95112,218647.89735463,0
+ACRE.US,D,20160721,000000,6.96346,6.9695,6.87651,6.89281,144479.84381896,0
+ACRE.US,D,20160722,000000,6.88659,6.93727,6.84938,6.89648,106192.12794346,0
+ACRE.US,D,20160725,000000,6.93727,6.93727,6.84938,6.90938,172989.44323956,0
+ACRE.US,D,20160726,000000,7.00228,7.05127,6.92588,7.03799,347411.84970253,0
+ACRE.US,D,20160727,000000,7.05127,7.06502,6.97882,7.05127,346695.36809082,0
+ACRE.US,D,20160728,000000,7.07821,7.07821,7.00596,7.02866,164959.54191721,0
+ACRE.US,D,20160729,000000,7.00228,7.0345,6.90354,6.91514,377421.28396363,0
+ACRE.US,D,20160801,000000,6.90354,7.00803,6.90354,6.94237,271051.89316216,0
+ACRE.US,D,20160802,000000,6.94237,6.94237,6.86501,6.88216,233387.25092529,0
+ACRE.US,D,20160803,000000,6.86501,6.89281,6.8213,6.87651,286267.83968638,0
+ACRE.US,D,20160804,000000,6.91514,7.02866,6.91514,6.96346,355752.75711707,0
+ACRE.US,D,20160805,000000,6.9695,7.0719,6.94237,7.0719,355086.16385462,0
+ACRE.US,D,20160808,000000,7.0719,7.11543,7.0541,7.07821,261837.40890846,0
+ACRE.US,D,20160809,000000,7.07821,7.07821,6.97882,7.02866,186615.33131291,0
+ACRE.US,D,20160810,000000,7.05645,7.05645,6.94237,6.96346,133450.27281561,0
+ACRE.US,D,20160811,000000,6.96346,6.96346,6.86501,6.88216,236616.19472206,0
+ACRE.US,D,20160812,000000,6.83214,6.93011,6.81197,6.83836,202055.24468168,0
+ACRE.US,D,20160815,000000,6.82686,6.86501,6.7676,6.81197,235057.97989837,0
+ACRE.US,D,20160816,000000,6.81197,6.81631,6.7074,6.7725,214200.40409083,0
+ACRE.US,D,20160817,000000,6.78918,6.8213,6.7074,6.78918,153374.83034656,0
+ACRE.US,D,20160818,000000,6.78446,6.88659,6.78446,6.81197,221714.43865274,0
+ACRE.US,D,20160819,000000,6.79925,6.87001,6.74509,6.79925,302880.65998988,0
+ACRE.US,D,20160822,000000,6.8213,6.86501,6.74509,6.81197,205329.83101075,0
+ACRE.US,D,20160823,000000,6.81197,6.93727,6.81197,6.87651,191248.57906862,0
+ACRE.US,D,20160824,000000,6.87651,6.87651,6.79427,6.81197,193203.77777792,0
+ACRE.US,D,20160825,000000,6.83836,6.84344,6.72417,6.80557,457863.59350939,0
+ACRE.US,D,20160826,000000,6.83214,6.84627,6.72417,6.79925,247535.3744845,0
+ACRE.US,D,20160829,000000,6.82686,6.91514,6.76195,6.83214,445484.91416753,0
+ACRE.US,D,20160830,000000,6.89648,6.92663,6.76195,6.85993,422839.84942056,0
+ACRE.US,D,20160831,000000,6.91514,6.91947,6.80557,6.84344,351151.35298853,0
+ACRE.US,D,20160901,000000,6.81197,6.87001,6.75649,6.82686,405566.80458006,0
+ACRE.US,D,20160902,000000,6.82686,6.96346,6.82686,6.88659,386637.89112581,0
+ACRE.US,D,20160906,000000,6.90354,7.00596,6.80557,6.94821,430206.34184317,0
+ACRE.US,D,20160907,000000,6.96346,6.99051,6.91947,6.94237,449152.23856524,0
+ACRE.US,D,20160908,000000,6.94237,6.96346,6.88659,6.95112,241814.13613322,0
+ACRE.US,D,20160909,000000,6.91947,6.91947,6.71852,6.72417,385007.49741384,0
+ACRE.US,D,20160912,000000,6.70166,6.81197,6.61018,6.79925,246644.8143775,0
+ACRE.US,D,20160913,000000,6.75649,6.76195,6.70166,6.72417,283054.81770321,0
+ACRE.US,D,20160914,000000,6.75215,6.81631,6.60339,6.63015,796224.42291111,0
+ACRE.US,D,20160915,000000,6.65266,6.79427,6.61499,6.78918,436247.07792056,0
+ACRE.US,D,20160916,000000,6.8213,6.90938,6.73887,6.7725,872034.54615539,0
+ACRE.US,D,20160919,000000,6.77882,6.85409,6.77882,6.79925,340430.66516888,0
+ACRE.US,D,20160920,000000,6.85409,6.87001,6.77882,6.83214,479813.40572944,0
+ACRE.US,D,20160921,000000,6.83214,6.91947,6.78663,6.89281,143702.8593156,0
+ACRE.US,D,20160922,000000,6.90354,7.0719,6.90354,7.06229,269788.76261708,0
+ACRE.US,D,20160923,000000,7.02866,7.05645,6.93727,6.93727,308980.83750468,0
+ACRE.US,D,20160926,000000,6.93727,6.9695,6.86501,6.87001,197222.44352892,0
+ACRE.US,D,20160927,000000,6.89281,6.91947,6.84344,6.90938,251063.64837683,0
+ACRE.US,D,20160928,000000,6.90938,7.00803,6.88659,7.00803,275969.61065408,0
+ACRE.US,D,20160929,000000,6.97665,6.99794,6.90938,6.97665,264828.58695557,0
+ACRE.US,D,20160930,000000,6.99794,7.041,6.97016,7.00436,201425.80231761,0
+ACRE.US,D,20161003,000000,6.99794,6.99794,6.90938,6.94821,238546.97998384,0
+ACRE.US,D,20161004,000000,6.94821,7.03157,6.91947,6.92361,358227.0069495,0
+ACRE.US,D,20161005,000000,6.92361,6.96497,6.89214,6.94821,213967.94561237,0
+ACRE.US,D,20161006,000000,6.97665,6.97665,6.86784,6.93793,224960.36571735,0
+ACRE.US,D,20161007,000000,6.93793,6.96497,6.88659,6.91947,186206.67143067,0
+ACRE.US,D,20161010,000000,6.91514,7.06879,6.91514,7.03157,234279.93394076,0
+ACRE.US,D,20161011,000000,7.0541,7.06879,6.99268,7.00803,238320.89023081,0
+ACRE.US,D,20161012,000000,7.01387,7.13078,6.97665,7.093,296176.51501277,0
+ACRE.US,D,20161013,000000,7.093,7.12513,7.0541,7.093,177677.88661574,0
+ACRE.US,D,20161014,000000,7.11477,7.11995,7.0541,7.06428,163234.67877792,0
+ACRE.US,D,20161017,000000,7.0818,7.093,7.03676,7.06013,123470.48005517,0
+ACRE.US,D,20161018,000000,7.11477,7.15358,7.07539,7.11477,93550.207950195,0
+ACRE.US,D,20161019,000000,7.11477,7.19729,7.093,7.19296,124438.52632166,0
+ACRE.US,D,20161020,000000,7.18561,7.22612,7.13672,7.22,122526.84723619,0
+ACRE.US,D,20161021,000000,7.15358,7.31185,7.14623,7.30959,272426.4764024,0
+ACRE.US,D,20161024,000000,7.35218,7.42114,7.30959,7.35897,232817.24999864,0
+ACRE.US,D,20161025,000000,7.33692,7.4576,7.33692,7.44771,322385.94309621,0
+ACRE.US,D,20161026,000000,7.43019,7.5471,7.33692,7.35897,257415.39054642,0
+ACRE.US,D,20161027,000000,7.38618,7.38618,7.20832,7.25335,385252.69334317,0
+ACRE.US,D,20161028,000000,7.28745,7.31487,7.20399,7.25891,164471.27296701,0
+ACRE.US,D,20161031,000000,7.28151,7.31864,7.24882,7.29132,344651.00722542,0
+ACRE.US,D,20161101,000000,7.30423,7.37563,7.11043,7.12513,236273.34500267,0
+ACRE.US,D,20161102,000000,7.142,7.15424,7.06428,7.0818,272317.14661573,0
+ACRE.US,D,20161103,000000,6.94311,7.14774,6.80284,6.97665,392864.38169513,0
+ACRE.US,D,20161104,000000,6.94311,7.17469,6.94311,7.13672,365521.32048382,0
+ACRE.US,D,20161107,000000,7.20399,7.35218,7.20088,7.27021,381967.4924717,0
+ACRE.US,D,20161108,000000,7.22612,7.29132,7.22612,7.23056,182068.06135059,0
+ACRE.US,D,20161109,000000,7.07539,7.29744,7.06013,7.25891,322553.65286606,0
+ACRE.US,D,20161110,000000,7.32552,7.4038,7.19729,7.27531,408452.89865744,0
+ACRE.US,D,20161111,000000,7.28151,7.44771,7.26381,7.39166,349793.75301612,0
+ACRE.US,D,20161114,000000,7.43019,7.4576,7.35897,7.40984,183785.49431022,0
+ACRE.US,D,20161115,000000,7.38185,7.4153,7.29744,7.36414,230304.78781357,0
+ACRE.US,D,20161116,000000,7.38618,7.4153,7.34765,7.39844,213630.40316419,0
+ACRE.US,D,20161117,000000,7.41963,7.44771,7.37563,7.38185,117684.49299528,0
+ACRE.US,D,20161118,000000,7.40984,7.52986,7.29744,7.50923,311748.04870724,0
+ACRE.US,D,20161121,000000,7.5471,7.59996,7.49208,7.5471,189924.94563189,0
+ACRE.US,D,20161122,000000,7.60777,7.66995,7.55737,7.58723,264784.0058775,0
+ACRE.US,D,20161123,000000,7.58017,7.60146,7.44328,7.47494,250183.70281223,0
+ACRE.US,D,20161125,000000,7.53146,7.54154,7.47041,7.53767,81000.634475768,0
+ACRE.US,D,20161128,000000,7.50386,7.61569,7.50386,7.5471,246229.78576984,0
+ACRE.US,D,20161129,000000,7.5699,7.62671,7.55991,7.62671,175201.51387482,0
+ACRE.US,D,20161130,000000,7.59835,7.61569,7.46448,7.52035,289920.30372475,0
+ACRE.US,D,20161201,000000,7.5699,7.5699,7.45308,7.52505,301488.03202757,0
+ACRE.US,D,20161202,000000,7.54154,7.68643,7.53146,7.57555,456887.05560899,0
+ACRE.US,D,20161205,000000,7.57555,7.77537,7.57555,7.77537,228505.6228775,0
+ACRE.US,D,20161206,000000,7.77537,7.83726,7.74767,7.79327,185022.08849931,0
+ACRE.US,D,20161207,000000,7.78103,7.83726,7.75012,7.75332,194629.31082165,0
+ACRE.US,D,20161208,000000,7.76642,7.89191,7.75332,7.86431,323050.41345018,0
+ACRE.US,D,20161209,000000,7.87645,7.9506,7.87645,7.93185,233479.59744413,0
+ACRE.US,D,20161212,000000,7.93185,7.99902,7.85686,7.88626,267919.5417012,0
+ACRE.US,D,20161213,000000,7.9132,7.96379,7.75332,7.78103,238483.29272945,0
+ACRE.US,D,20161214,000000,7.85357,7.85686,7.7261,7.75332,243678.04977791,0
+ACRE.US,D,20161215,000000,7.6496,7.6496,7.29132,7.30959,732401.30239429,0
+ACRE.US,D,20161216,000000,7.29744,7.45609,7.28151,7.31864,539945.84985528,0
+ACRE.US,D,20161219,000000,7.36414,7.42491,7.24882,7.41963,252689.79627185,0
+ACRE.US,D,20161220,000000,7.40984,7.62671,7.40984,7.62115,363903.66422272,0
+ACRE.US,D,20161221,000000,7.5699,7.70066,7.5699,7.66373,244573.9171561,0
+ACRE.US,D,20161222,000000,7.6771,7.76963,7.63612,7.7425,254881.69927656,0
+ACRE.US,D,20161223,000000,7.73222,7.75907,7.69755,7.7425,115504.26598721,0
+ACRE.US,D,20161227,000000,7.81446,7.81446,7.65422,7.69124,203928.71141452,0
+ACRE.US,D,20161228,000000,7.70395,7.77622,7.67645,7.74437,220165.77691722,0
+ACRE.US,D,20161229,000000,7.73863,7.82747,7.66297,7.78347,154176.22829743,0
+ACRE.US,D,20161230,000000,7.81691,7.81691,7.7261,7.77622,129955.96545894,0
+ACRE.US,D,20170103,000000,7.83407,7.988,7.79403,7.97557,260006.4003452,0
+ACRE.US,D,20170104,000000,7.94731,8.03077,7.94731,8.02653,212795.03867764,0
+ACRE.US,D,20170105,000000,8.01654,8.03831,7.96379,7.98141,231348.19733107,0
+ACRE.US,D,20170106,000000,7.98141,8.02653,7.9132,7.91801,165903.17473619,0
+ACRE.US,D,20170109,000000,7.96379,8.01654,7.85206,7.87985,179127.83310699,0
+ACRE.US,D,20170110,000000,7.87985,7.96379,7.83407,7.94175,218119.29314333,0
+ACRE.US,D,20170111,000000,7.92451,7.98895,7.84556,7.90906,145971.18702556,0
+ACRE.US,D,20170112,000000,7.88946,7.90906,7.81211,7.87985,112841.07730013,0
+ACRE.US,D,20170113,000000,7.88946,7.91801,7.86166,7.88946,91539.813620451,0
+ACRE.US,D,20170117,000000,7.85536,7.95324,7.83981,7.87985,141975.87326782,0
+ACRE.US,D,20170118,000000,7.92451,7.92451,7.84217,7.87985,108700.34431157,0
+ACRE.US,D,20170119,000000,7.84556,7.84556,7.74842,7.77132,127790.59881021,0
+ACRE.US,D,20170120,000000,7.73307,7.78922,7.69755,7.71573,194624.00355046,0
+ACRE.US,D,20170123,000000,7.73863,7.77132,7.68258,7.7261,138369.05176177,0
+ACRE.US,D,20170124,000000,7.70395,7.81691,7.70395,7.77622,143132.85838896,0
+ACRE.US,D,20170125,000000,7.81211,7.81211,7.70395,7.71573,105181.62350739,0
+ACRE.US,D,20170126,000000,7.70395,7.77132,7.68258,7.73307,122641.48429407,0
+ACRE.US,D,20170127,000000,7.73863,7.74842,7.68258,7.73307,77355.600617087,0
+ACRE.US,D,20170130,000000,7.73307,7.73307,7.6203,7.67645,250220.85371062,0
+ACRE.US,D,20170131,000000,7.65422,7.68258,7.57941,7.63452,157907.23994951,0
+ACRE.US,D,20170201,000000,7.65892,7.74842,7.54399,7.57941,175284.30730551,0
+ACRE.US,D,20170202,000000,7.6203,7.648,7.54399,7.56839,124452.32522678,0
+ACRE.US,D,20170203,000000,7.6203,7.66919,7.60692,7.6203,123299.5859226,0
+ACRE.US,D,20170206,000000,7.64084,7.7261,7.63452,7.68258,106955.31354172,0
+ACRE.US,D,20170207,000000,7.70395,7.70395,7.55106,7.57235,145719.62237078,0
+ACRE.US,D,20170208,000000,7.59109,7.66297,7.39166,7.52194,185661.08395154,0
+ACRE.US,D,20170209,000000,7.50527,7.63452,7.4999,7.59109,122824.05442328,0
+ACRE.US,D,20170210,000000,7.56217,7.66919,7.55106,7.56839,191401.42847912,0
+ACRE.US,D,20170213,000000,7.6203,7.648,7.53542,7.55737,277524.64111506,0
+ACRE.US,D,20170214,000000,7.5275,7.65422,7.5275,7.54004,176887.10320726,0
+ACRE.US,D,20170215,000000,7.5275,7.60692,7.47747,7.58507,161760.31883915,0
+ACRE.US,D,20170216,000000,7.54399,7.66995,7.5275,7.66919,260499.97656661,0
+ACRE.US,D,20170217,000000,7.68643,7.68643,7.6251,7.65422,147435.99387617,0
+ACRE.US,D,20170221,000000,7.65892,7.74842,7.63,7.69755,187175.7791514,0
+ACRE.US,D,20170222,000000,7.69124,7.72026,7.6203,7.65422,224044.3307086,0
+ACRE.US,D,20170223,000000,7.66297,7.73307,7.6251,7.71017,112040.74080349,0
+ACRE.US,D,20170224,000000,7.70395,7.72026,7.63,7.71017,145912.80704238,0
+ACRE.US,D,20170227,000000,7.70395,7.75408,7.66919,7.68643,147808.56431426,0
+ACRE.US,D,20170228,000000,7.69124,7.73863,7.61323,7.65892,190301.76188693,0
+ACRE.US,D,20170301,000000,7.69755,7.71017,7.63,7.65892,325517.23310293,0
+ACRE.US,D,20170302,000000,7.648,7.65892,7.58507,7.648,189837.90638424,0
+ACRE.US,D,20170303,000000,7.64084,7.64084,7.57235,7.61323,231624.17543336,0
+ACRE.US,D,20170306,000000,7.57941,7.61323,7.50075,7.56839,240273.96603161,0
+ACRE.US,D,20170307,000000,7.6007,7.82747,7.57941,7.81211,390262.75735394,0
+ACRE.US,D,20170308,000000,7.83407,7.83407,7.42576,7.43113,373577.75816215,0
+ACRE.US,D,20170309,000000,7.40984,7.45383,7.28529,7.28529,420859.17580952,0
+ACRE.US,D,20170310,000000,7.28924,7.34219,7.06729,7.28529,524322.30490306,0
+ACRE.US,D,20170313,000000,7.31864,7.40984,7.22301,7.22301,308318.4900592,0
+ACRE.US,D,20170314,000000,7.23979,7.26776,7.1711,7.26098,182904.48729137,0
+ACRE.US,D,20170315,000000,7.24487,7.39844,7.24487,7.35218,214458.33747104,0
+ACRE.US,D,20170316,000000,7.4038,7.48652,7.38618,7.47201,242925.47872205,0
+ACRE.US,D,20170317,000000,7.44931,7.5275,7.38618,7.50527,522717.38609283,0
+ACRE.US,D,20170320,000000,7.53542,7.53542,7.43113,7.45383,232147.47237347,0
+ACRE.US,D,20170321,000000,7.46523,7.52194,7.43113,7.43113,210423.74990645,0
+ACRE.US,D,20170322,000000,7.43113,7.48577,7.39166,7.42038,251442.58754036,0
+ACRE.US,D,20170323,000000,7.40984,7.60692,7.40984,7.54399,167533.56844817,0
+ACRE.US,D,20170324,000000,7.5275,7.54004,7.44384,7.45383,130933.56481358,0
+ACRE.US,D,20170327,000000,7.45383,7.52194,7.44384,7.50527,125387.46641184,0
+ACRE.US,D,20170328,000000,7.49434,7.58507,7.48323,7.58507,204156.92407602,0
+ACRE.US,D,20170329,000000,7.5975,7.70066,7.54323,7.66458,220129.68747307,0
+ACRE.US,D,20170330,000000,7.63057,7.75257,7.63057,7.71244,173063.74503633,0
+ACRE.US,D,20170331,000000,7.72911,7.74607,7.57235,7.73608,436442.38550064,0
+ACRE.US,D,20170403,000000,7.73608,7.73608,7.53372,7.6496,233209.98806728,0
+ACRE.US,D,20170404,000000,7.6203,7.72289,7.6203,7.70632,313666.09651815,0
+ACRE.US,D,20170405,000000,7.73608,7.76473,7.63057,7.69435,199309.26256391,0
+ACRE.US,D,20170406,000000,7.69435,7.76473,7.63612,7.75737,168396.53074495,0
+ACRE.US,D,20170407,000000,7.75257,7.91885,7.70066,7.89681,348645.25952891,0
+ACRE.US,D,20170410,000000,7.86166,7.91885,7.80477,7.85206,171089.44015073,0
+ACRE.US,D,20170411,000000,7.83887,7.94909,7.82182,7.91885,103863.29734185,0
+ACRE.US,D,20170412,000000,7.91885,7.91885,7.81032,7.87985,116955.2739327,0
+ACRE.US,D,20170413,000000,7.87486,7.95541,7.81607,7.9377,209174.41826647,0
+ACRE.US,D,20170417,000000,7.97302,8.02409,7.94909,8.01307,139354.08129609,0
+ACRE.US,D,20170418,000000,8.01307,8.03502,7.93185,7.99479,141728.55443,0
+ACRE.US,D,20170419,000000,8.00147,8.01994,7.9327,7.97801,172858.88436809,0
+ACRE.US,D,20170420,000000,7.98311,8.03502,7.9441,8.00647,213066.77096297,0
+ACRE.US,D,20170421,000000,8.01307,8.02409,7.95541,7.97302,210371.7386487,0
+ACRE.US,D,20170424,000000,8.02983,8.02983,7.93185,7.99479,241824.75067562,0
+ACRE.US,D,20170425,000000,8.00647,8.09276,7.98311,8.01994,222275.94794548,0
+ACRE.US,D,20170426,000000,8.03502,8.18104,7.98979,8.08287,387475.37852083,0
+ACRE.US,D,20170427,000000,8.08852,8.14806,8.05932,8.08287,258293.21320254,0
+ACRE.US,D,20170428,000000,8.09946,8.09946,7.98311,7.99479,254405.10632299,0
+ACRE.US,D,20170501,000000,8.03502,8.22051,8.01307,8.14628,244561.17970523,0
+ACRE.US,D,20170502,000000,7.97302,8.15721,7.75257,7.75737,419554.64854909,0
+ACRE.US,D,20170503,000000,7.75737,7.77537,7.57235,7.57235,431257.18154035,0
+ACRE.US,D,20170504,000000,7.57941,7.63057,7.45308,7.56133,296827.18646162,0
+ACRE.US,D,20170505,000000,7.57235,7.63612,7.51572,7.5975,207344.47115746,0
+ACRE.US,D,20170508,000000,7.5975,7.65987,7.54323,7.62595,199203.11713995,0
+ACRE.US,D,20170509,000000,7.61409,7.65506,7.48577,7.52665,231382.16386674,0
+ACRE.US,D,20170510,000000,7.54323,7.57235,7.50461,7.55652,183637.95217092,0
+ACRE.US,D,20170511,000000,7.59109,7.64244,7.53853,7.57941,200872.7846588,0
+ACRE.US,D,20170512,000000,7.60692,7.6203,7.46363,7.49745,224823.43812044,0
+ACRE.US,D,20170515,000000,7.53372,7.59109,7.4819,7.521,187501.64560295,0
+ACRE.US,D,20170516,000000,7.49745,7.56133,7.48577,7.48577,144784.48118573,0
+ACRE.US,D,20170517,000000,7.45684,7.51008,7.40607,7.45684,199801.77733108,0
+ACRE.US,D,20170518,000000,7.44629,7.53853,7.41737,7.4819,108716.26612516,0
+ACRE.US,D,20170519,000000,7.4819,7.51799,7.34219,7.49745,290919.13216417,0
+ACRE.US,D,20170522,000000,7.53372,7.62595,7.52665,7.5975,155175.05673687,0
+ACRE.US,D,20170523,000000,7.60692,7.63612,7.56133,7.6203,96049.932684381,0
+ACRE.US,D,20170524,000000,7.63612,7.6496,7.57235,7.60692,105589.22193539,0
+ACRE.US,D,20170525,000000,7.6007,7.62284,7.53853,7.59109,174397.99301547,0
+ACRE.US,D,20170526,000000,7.57941,7.6007,7.521,7.58507,103687.09593808,0
+ACRE.US,D,20170530,000000,7.58507,7.61409,7.521,7.60692,120208.63117697,0
+ACRE.US,D,20170531,000000,7.62595,7.65987,7.57235,7.6496,204592.12031426,0
+ACRE.US,D,20170601,000000,7.62595,7.76963,7.62595,7.71244,234720.43745018,0
+ACRE.US,D,20170602,000000,7.73608,7.86166,7.73608,7.81032,169308.31993673,0
+ACRE.US,D,20170605,000000,7.78103,7.80477,7.65987,7.66458,98191.947339831,0
+ACRE.US,D,20170606,000000,7.64244,7.68888,7.53853,7.56755,133775.07781291,0
+ACRE.US,D,20170607,000000,7.57235,7.6203,7.54154,7.61409,84853.713365404,0
+ACRE.US,D,20170608,000000,7.60692,7.75737,7.60692,7.68332,126788.58600806,0
+ACRE.US,D,20170609,000000,7.68332,7.76887,7.68258,7.71244,191289.97578397,0
+ACRE.US,D,20170612,000000,7.74607,7.84471,7.6708,7.75737,170461.0592409,0
+ACRE.US,D,20170613,000000,7.72911,7.79327,7.65506,7.76473,130553.56419582,0
+ACRE.US,D,20170614,000000,7.74089,7.83322,7.74089,7.78103,138516.59390107,0
+ACRE.US,D,20170615,000000,7.76963,7.83322,7.76963,7.82672,155384.16322206,0
+ACRE.US,D,20170616,000000,7.76963,8.01307,7.7196,8.00147,851464.62444678,0
+ACRE.US,D,20170619,000000,7.94909,8.01307,7.91885,7.96049,252816.10932636,0
+ACRE.US,D,20170620,000000,7.97302,8.00147,7.79742,7.89031,232972.22231762,0
+ACRE.US,D,20170621,000000,7.89681,7.97302,7.75257,7.78847,154430.97731493,0
+ACRE.US,D,20170622,000000,7.79327,7.8854,7.77537,7.83322,77364.092251004,0
+ACRE.US,D,20170623,000000,7.85536,7.8854,7.78103,7.79327,409177.87190306,0
+ACRE.US,D,20170626,000000,7.79807,7.9034,7.79807,7.8854,112381.4676144,0
+ACRE.US,D,20170627,000000,7.83887,7.8854,7.75257,7.75737,230718.75496701,0
+ACRE.US,D,20170628,000000,7.84057,7.89351,7.74607,7.84057,130798.76012516,0
+ACRE.US,D,20170629,000000,7.84057,7.84057,7.68258,7.75737,101247.87409555,0
+ACRE.US,D,20170630,000000,7.75737,7.78187,7.70537,7.72205,192945.8443977,0
+ACRE.US,D,20170703,000000,7.74607,7.88221,7.71715,7.84707,106121.01050941,0
+ACRE.US,D,20170705,000000,7.84707,7.84707,7.75257,7.79403,142642.46653027,0
+ACRE.US,D,20170706,000000,7.75257,7.78187,7.69284,7.71103,127084.7317409,0
+ACRE.US,D,20170707,000000,7.70537,7.75257,7.68258,7.70537,157824.44651883,0
+ACRE.US,D,20170710,000000,7.69915,7.69915,7.5455,7.56933,261620.87224359,0
+ACRE.US,D,20170711,000000,7.58017,7.72827,7.55897,7.68258,184819.35073956,0
+ACRE.US,D,20170712,000000,7.72827,7.81691,7.66062,7.66919,111441.01915813,0
+ACRE.US,D,20170713,000000,7.66919,7.66919,7.5991,7.61814,163417.24890712,0
+ACRE.US,D,20170714,000000,7.61814,7.68258,7.56293,7.58723,209688.16211842,0
+ACRE.US,D,20170717,000000,7.63387,7.72289,7.60381,7.64649,187378.51691116,0
+ACRE.US,D,20170718,000000,7.65271,7.65271,7.55266,7.58017,211920.40038424,0
+ACRE.US,D,20170719,000000,7.58017,7.65892,7.55897,7.61013,249040.51659621,0
+ACRE.US,D,20170720,000000,7.61013,7.64885,7.56293,7.61814,102060.94804306,0
+ACRE.US,D,20170721,000000,7.66297,7.75587,7.61013,7.63933,189448.35267832,0
+ACRE.US,D,20170724,000000,7.63933,7.77537,7.63933,7.74005,131922.84016487,0
+ACRE.US,D,20170725,000000,7.71715,7.78187,7.64649,7.65892,130951.60953565,0
+ACRE.US,D,20170726,000000,7.65892,7.66919,7.58723,7.60381,287977.84246633,0
+ACRE.US,D,20170727,000000,7.61814,7.63933,7.55266,7.56933,180991.74675167,0
+ACRE.US,D,20170728,000000,7.56293,7.63933,7.5455,7.62812,139209.72351951,0
+ACRE.US,D,20170731,000000,7.62812,7.63933,7.52194,7.55266,260366.23333241,0
+ACRE.US,D,20170801,000000,7.56293,7.66297,7.54004,7.61013,107808.72275033,0
+ACRE.US,D,20170802,000000,7.61814,7.61814,7.5455,7.5991,117518.9061339,0
+ACRE.US,D,20170803,000000,7.61013,7.76963,7.61013,7.71103,147433.87096768,0
+ACRE.US,D,20170804,000000,7.71715,7.76473,7.65892,7.73542,202974.46405315,0
+ACRE.US,D,20170807,000000,7.81691,7.98226,7.74607,7.90001,403123.33692056,0
+ACRE.US,D,20170808,000000,7.90001,7.9588,7.85357,7.87645,244443.35828464,0
+ACRE.US,D,20170809,000000,7.78847,7.86431,7.72827,7.84057,139033.52211574,0
+ACRE.US,D,20170810,000000,7.84057,7.85686,7.72827,7.78847,290532.76282098,0
+ACRE.US,D,20170811,000000,7.78187,7.81936,7.69284,7.73542,131361.33087213,0
+ACRE.US,D,20170814,000000,7.74607,7.89351,7.74607,7.82267,243021.00960362,0
+ACRE.US,D,20170815,000000,7.82831,7.87645,7.77537,7.84707,126568.86498048,0
+ACRE.US,D,20170816,000000,7.81691,7.89351,7.79403,7.86431,120118.40756661,0
+ACRE.US,D,20170817,000000,7.82267,7.84057,7.74607,7.74607,139838.10442933,0
+ACRE.US,D,20170818,000000,7.69915,7.79807,7.69915,7.76473,150224.43416351,0
+ACRE.US,D,20170821,000000,7.75737,7.78187,7.71178,7.74607,74876.043513453,0
+ACRE.US,D,20170822,000000,7.75737,7.80627,7.75737,7.76963,114067.05694683,0
+ACRE.US,D,20170823,000000,7.74005,7.86431,7.74005,7.80627,109485.82044885,0
+ACRE.US,D,20170824,000000,7.81211,7.86431,7.80627,7.82267,120440.0282012,0
+ACRE.US,D,20170825,000000,7.85357,7.87645,7.80627,7.85686,91048.36030753,0
+ACRE.US,D,20170828,000000,7.87081,7.88795,7.84057,7.87645,92547.133693802,0
+ACRE.US,D,20170829,000000,7.88221,7.90736,7.77537,7.77537,136369.27197442,0
+ACRE.US,D,20170830,000000,7.78847,7.80882,7.74005,7.74607,97172.951269844,0
+ACRE.US,D,20170831,000000,7.76473,7.81691,7.73542,7.78187,167119.60129474,0
+ACRE.US,D,20170901,000000,7.78187,7.82831,7.76963,7.81691,101148.09739703,0
+ACRE.US,D,20170905,000000,7.81211,7.82831,7.61013,7.66297,679441.10456522,0
+ACRE.US,D,20170906,000000,7.66297,7.71715,7.62284,7.63933,105059.55626984,0
+ACRE.US,D,20170907,000000,7.65271,7.66919,7.61814,7.65271,147679.06689703,0
+ACRE.US,D,20170908,000000,7.65892,7.75097,7.62284,7.67645,144971.29713189,0
+ACRE.US,D,20170911,000000,7.69915,7.76802,7.65892,7.72827,127132.49718169,0
+ACRE.US,D,20170912,000000,7.74607,7.80062,7.72827,7.74607,100263.90601547,0
+ACRE.US,D,20170913,000000,7.74005,7.78187,7.66919,7.66919,167039.99222678,0
+ACRE.US,D,20170914,000000,7.67645,7.72827,7.66919,7.70537,114147.72746904,0
+ACRE.US,D,20170915,000000,7.71103,7.78847,7.61814,7.66919,619044.35833373,0
+ACRE.US,D,20170918,000000,7.67645,7.77537,7.67645,7.76473,96946.861516817,0
+ACRE.US,D,20170919,000000,7.76473,7.81691,7.75587,7.77537,99275.692118432,0
+ACRE.US,D,20170920,000000,7.76963,7.82267,7.76963,7.79807,166015.68888558,0
+ACRE.US,D,20170921,000000,7.78187,7.84707,7.78187,7.81691,80785.159265136,0
+ACRE.US,D,20170922,000000,7.81691,7.85357,7.76473,7.78187,207929.33244346,0
+ACRE.US,D,20170925,000000,7.77537,7.86431,7.76473,7.84057,88707.85370928,0
+ACRE.US,D,20170926,000000,7.87081,7.93015,7.8382,7.88221,149382.70095154,0
+ACRE.US,D,20170927,000000,7.91141,7.94731,7.87392,7.90001,256917.56850805,0
+ACRE.US,D,20170928,000000,7.89351,8.03163,7.82106,8.03163,159064.22507065,0
+ACRE.US,D,20170929,000000,8.00233,8.03163,8.00233,8.01485,148479.40339366,0
+ACRE.US,D,20171002,000000,8.02069,8.0987,8.02069,8.08702,124646.57135262,0
+ACRE.US,D,20171003,000000,8.09276,8.12705,8.06837,8.12705,182384.37471398,0
+ACRE.US,D,20171004,000000,8.12705,8.16211,8.11792,8.1589,180518.33816082,0
+ACRE.US,D,20171005,000000,8.17765,8.21892,8.1589,8.21892,157929.53048855,0
+ACRE.US,D,20171006,000000,8.22484,8.22484,8.14712,8.17765,127894.6213257,0
+ACRE.US,D,20171009,000000,8.15372,8.1897,8.14712,8.1589,74427.048370116,0
+ACRE.US,D,20171010,000000,8.16898,8.17765,8.10539,8.11792,176426.43206728,0
+ACRE.US,D,20171011,000000,8.12705,8.17765,8.11792,8.12376,112223.31093269,0
+ACRE.US,D,20171012,000000,8.15372,8.17765,8.10539,8.16484,151209.46369783,0
+ACRE.US,D,20171013,000000,8.21892,8.22484,8.17765,8.21373,254456.0561265,0
+ACRE.US,D,20171016,000000,8.25584,8.26102,8.14053,8.1589,179830.51581358,0
+ACRE.US,D,20171017,000000,8.18453,8.1948,8.08005,8.12376,181978.89919447,0
+ACRE.US,D,20171018,000000,8.12376,8.14967,8.12376,8.12376,143941.68651951,0
+ACRE.US,D,20171019,000000,8.10953,8.15372,8.08702,8.14053,76952.248006051,0
+ACRE.US,D,20171020,000000,8.14712,8.23098,8.10953,8.16484,76790.906961636,0
+ACRE.US,D,20171023,000000,8.16484,8.16484,7.94909,7.97217,198557.7529623,0
+ACRE.US,D,20171024,000000,7.97217,7.98979,7.92365,7.94909,97940.382685053,0
+ACRE.US,D,20171025,000000,7.94175,7.96549,7.83981,7.86987,215353.14339501,0
+ACRE.US,D,20171026,000000,7.90001,7.90001,7.74937,7.76152,173447.99147105,0
+ACRE.US,D,20171027,000000,7.75502,7.8561,7.66458,7.83407,179373.02903632,0
+ACRE.US,D,20171030,000000,7.83407,7.85206,7.80382,7.84556,193455.34243269,0
+ACRE.US,D,20171031,000000,7.81532,7.8561,7.79656,7.81532,140569.44640039,0
+ACRE.US,D,20171101,000000,8.14053,8.1897,7.81532,7.92365,512317.25745353,0
+ACRE.US,D,20171102,000000,7.91716,7.91716,7.72516,7.85206,314990.79140913,0
+ACRE.US,D,20171103,000000,7.83981,7.86987,7.74437,7.78602,341209.77258073,0
+ACRE.US,D,20171106,000000,7.76802,7.83407,7.72516,7.78602,178589.67580752,0
+ACRE.US,D,20171107,000000,7.80382,7.91141,7.80382,7.80382,198290.26649393,0
+ACRE.US,D,20171108,000000,7.77942,7.80966,7.74437,7.77942,168222.45224965,0
+ACRE.US,D,20171109,000000,7.73694,7.83981,7.72516,7.80966,180454.65090645,0
+ACRE.US,D,20171110,000000,7.81532,7.90736,7.80316,7.82672,186705.55492327,0
+ACRE.US,D,20171113,000000,7.82106,7.8561,7.74937,7.82672,194704.67407266,0
+ACRE.US,D,20171114,000000,7.78602,7.87645,7.78602,7.86346,70741.679250331,0
+ACRE.US,D,20171115,000000,7.82106,7.87645,7.79656,7.8561,148176.88893538,0
+ACRE.US,D,20171116,000000,7.88126,7.94494,7.86346,7.91141,135230.33157536,0
+ACRE.US,D,20171117,000000,7.87645,7.92365,7.8561,7.92365,210874.86795826,0
+ACRE.US,D,20171120,000000,7.91716,8.05509,7.91141,8.00826,331503.83501411,0
+ACRE.US,D,20171121,000000,8.00826,8.08702,8.00826,8.0451,169419.77263189,0
+ACRE.US,D,20171122,000000,8.05509,8.12705,8.03163,8.08005,194331.04218034,0
+ACRE.US,D,20171124,000000,8.11792,8.14712,8.08005,8.09276,73448.387561233,0
+ACRE.US,D,20171127,000000,8.0987,8.13375,8.07439,8.09276,115277.11477993,0
+ACRE.US,D,20171128,000000,8.08702,8.12705,7.98979,8.00826,291821.36826781,0
+ACRE.US,D,20171129,000000,8.00233,8.11792,8.00233,8.06262,166402.05822879,0
+ACRE.US,D,20171130,000000,8.08005,8.14053,8.01485,8.11792,272282.11862582,0
+ACRE.US,D,20171201,000000,8.0987,8.12705,7.98385,8.08005,184972.20015006,0
+ACRE.US,D,20171204,000000,8.10539,8.14053,8.06262,8.07439,126255.73597981,0
+ACRE.US,D,20171205,000000,8.08702,8.10539,8.03916,8.05509,90939.030520855,0
+ACRE.US,D,20171206,000000,8.06262,8.07439,8.02069,8.0451,80321.303762443,0
+ACRE.US,D,20171207,000000,8.01485,8.08005,8.01485,8.03916,96896.973167556,0
+ACRE.US,D,20171208,000000,8.03916,8.07439,8.02069,8.04999,53379.472253698,0
+ACRE.US,D,20171211,000000,8.03916,8.07675,8.00233,8.02069,158140.75988223,0
+ACRE.US,D,20171212,000000,8.05509,8.10539,8.02579,8.03163,90508.08009959,0
+ACRE.US,D,20171213,000000,8.02579,8.14712,8.02579,8.08702,101910.22154104,0
+ACRE.US,D,20171214,000000,8.07439,8.11792,8.03163,8.0451,85457.680827719,0
+ACRE.US,D,20171215,000000,8.04999,8.17765,8.04999,8.11792,280654.86966754,0
+ACRE.US,D,20171218,000000,8.14712,8.2077,8.14712,8.17765,161131.93792932,0
+ACRE.US,D,20171219,000000,8.17765,8.1897,7.94909,7.97896,244866.87852623,0
+ACRE.US,D,20171220,000000,7.98385,8.02579,7.95456,7.95965,210614.81166957,0
+ACRE.US,D,20171221,000000,7.95965,8.06262,7.95965,8.02069,147106.9430619,0
+ACRE.US,D,20171222,000000,8.02069,8.08005,8.02069,8.03916,93009.927742254,0
+ACRE.US,D,20171226,000000,8.05509,8.12376,8.04245,8.06837,77740.908506051,0
+ACRE.US,D,20171227,000000,8.06837,8.08702,7.99563,8.03163,187136.50534454,0
+ACRE.US,D,20171228,000000,8.08194,8.08194,7.98979,8.02069,260962.77061505,0
+ACRE.US,D,20171229,000000,8.02069,8.09946,7.92865,7.92865,172629.61025235,0
+ACRE.US,D,20180102,000000,7.92865,7.96464,7.83567,7.85941,267874.96062313,0
+ACRE.US,D,20180103,000000,7.86666,7.96464,7.71328,7.71328,255176.78355516,0
+ACRE.US,D,20180104,000000,7.71894,7.82267,7.68332,7.71328,188499.41258815,0
+ACRE.US,D,20180105,000000,7.74437,7.76887,7.68822,7.73694,167937.98251344,0
+ACRE.US,D,20180108,000000,7.76887,7.77368,7.68332,7.71328,275373.07337145,0
+ACRE.US,D,20180109,000000,7.71328,7.85357,7.70066,7.82267,258670.02945758,0
+ACRE.US,D,20180110,000000,7.80561,7.86666,7.72516,7.81691,217600.24202018,0
+ACRE.US,D,20180111,000000,7.83567,7.9523,7.81691,7.94646,256489.80244951,0
+ACRE.US,D,20180112,000000,7.9588,7.96464,7.90981,7.9213,196724.62149057,0
+ACRE.US,D,20180116,000000,7.9343,8.04999,7.9148,7.9213,213754.59331022,0
+ACRE.US,D,20180117,000000,7.9588,8.02579,7.9343,7.9588,447975.08581356,0
+ACRE.US,D,20180118,000000,7.97048,8.00147,7.9213,7.97048,243718.38503902,0
+ACRE.US,D,20180119,000000,7.9588,8.05593,7.9377,8.03916,169008.98984118,0
+ACRE.US,D,20180122,000000,8.0451,8.1002,8.03163,8.08758,209843.1344374,0
+ACRE.US,D,20180123,000000,8.08194,8.13638,8.05593,8.1296,177177.94166889,0
+ACRE.US,D,20180124,000000,8.14298,8.15645,8.0451,8.13638,214895.65661775,0
+ACRE.US,D,20180125,000000,8.14891,8.14891,8.0451,8.11208,131208.48146163,0
+ACRE.US,D,20180126,000000,8.1296,8.1296,7.98311,8.03916,152259.24194077,0
+ACRE.US,D,20180129,000000,8.02069,8.02069,7.88446,7.92865,240154.02170254,0
+ACRE.US,D,20180130,000000,7.9148,7.9391,7.84217,7.87306,245427.32636472,0
+ACRE.US,D,20180131,000000,7.89681,7.92771,7.73138,7.78761,226045.17195019,0
+ACRE.US,D,20180201,000000,7.78027,7.79807,7.71328,7.72516,117250.3582113,0
+ACRE.US,D,20180202,000000,7.71894,7.74937,7.58328,7.60146,262412.7171063,0
+ACRE.US,D,20180205,000000,7.55991,7.58978,7.35594,7.46061,470597.8600215,0
+ACRE.US,D,20180206,000000,7.38618,7.54634,7.34992,7.46665,370056.9144495,0
+ACRE.US,D,20180207,000000,7.46665,7.54634,7.44855,7.5275,223302.37419514,0
+ACRE.US,D,20180208,000000,7.51638,7.54078,7.41209,7.41737,255791.36555987,0
+ACRE.US,D,20180209,000000,7.47964,7.50386,7.38618,7.46665,312057.9933452,0
+ACRE.US,D,20180212,000000,7.46665,7.48577,7.34992,7.46061,174930.84304372,0
+ACRE.US,D,20180213,000000,7.46061,7.55991,7.43649,7.54078,136827.82020591,0
+ACRE.US,D,20180214,000000,7.48577,7.61493,7.45383,7.58978,172206.09001076,0
+ACRE.US,D,20180215,000000,7.58978,7.71328,7.58328,7.70632,157677.96583377,0
+ACRE.US,D,20180216,000000,7.68332,7.79807,7.68332,7.77368,213215.37455651,0
+ACRE.US,D,20180220,000000,7.76887,7.82925,7.73694,7.77368,337495.74419648,0
+ACRE.US,D,20180221,000000,7.78027,7.89031,7.73694,7.73694,247238.16729743,0
+ACRE.US,D,20180222,000000,7.79742,7.82925,7.71894,7.73138,155805.56055517,0
+ACRE.US,D,20180223,000000,7.74437,7.84217,7.74437,7.82267,160019.53388626,0
+ACRE.US,D,20180226,000000,7.85357,7.88446,7.77368,7.78761,123906.73774764,0
+ACRE.US,D,20180227,000000,7.79251,7.82925,7.66919,7.68332,139931.51240242,0
+ACRE.US,D,20180228,000000,7.69435,7.69435,7.57074,7.57074,211467.15942394,0
+ACRE.US,D,20180301,000000,7.81211,7.81211,7.49745,7.55332,237219.10073013,0
+ACRE.US,D,20180302,000000,7.51008,7.58978,7.43649,7.57074,174901.12232503,0
+ACRE.US,D,20180305,000000,7.52194,7.62671,7.51638,7.53542,210325.03466216,0
+ACRE.US,D,20180306,000000,7.53542,7.58978,7.50386,7.58328,213426.60395018,0
+ACRE.US,D,20180307,000000,7.54634,7.62671,7.5275,7.58978,137243.91026782,0
+ACRE.US,D,20180308,000000,7.58978,7.62671,7.54078,7.57791,138880.67270524,0
+ACRE.US,D,20180309,000000,7.57791,7.62115,7.55332,7.61493,213041.29606123,0
+ACRE.US,D,20180312,000000,7.64479,7.84886,7.62115,7.82267,244335.0899522,0
+ACRE.US,D,20180313,000000,7.83567,7.84886,7.72516,7.73138,149931.4727934,0
+ACRE.US,D,20180314,000000,7.73138,7.84217,7.70066,7.81691,184646.33369851,0
+ACRE.US,D,20180315,000000,7.83567,7.83567,7.72516,7.75587,123085.17216621,0
+ACRE.US,D,20180316,000000,7.74937,7.82925,7.72026,7.77368,326773.99492259,0
+ACRE.US,D,20180319,000000,7.77368,7.81211,7.71328,7.80561,72659.727061233,0
+ACRE.US,D,20180320,000000,7.81211,7.81211,7.71894,7.71894,110223.53114534,0
+ACRE.US,D,20180321,000000,7.73694,7.74607,7.67249,7.68822,138296.87287348,0
+ACRE.US,D,20180322,000000,7.65817,7.73694,7.60777,7.63217,193944.67283713,0
+ACRE.US,D,20180323,000000,7.65271,7.70066,7.57791,7.57791,156025.28158276,0
+ACRE.US,D,20180326,000000,7.63933,7.65817,7.58328,7.63217,131893.11944616,0
+ACRE.US,D,20180327,000000,7.63933,7.71894,7.57791,7.67645,196722.49858208,0
+ACRE.US,D,20180328,000000,7.67645,7.76963,7.65195,7.76473,137175.97719649,0
+ACRE.US,D,20180329,000000,7.78922,7.82596,7.76473,7.76473,156260.92442394,0
+ACRE.US,D,20180402,000000,7.76473,7.80146,7.63132,7.68332,172116.92785463,0
+ACRE.US,D,20180403,000000,7.68332,7.80796,7.68332,7.76963,140310.45156594,0
+ACRE.US,D,20180404,000000,7.69435,7.81446,7.69435,7.76963,100733.06878936,0
+ACRE.US,D,20180405,000000,7.76963,7.82596,7.76473,7.80796,107266.31963391,0
+ACRE.US,D,20180406,000000,7.80146,7.87165,7.76473,7.78347,129204.45585733,0
+ACRE.US,D,20180409,000000,7.76963,7.87711,7.76963,7.85206,263735.28908881,0
+ACRE.US,D,20180410,000000,7.89596,7.89596,7.76473,7.83322,104642.40475369,0
+ACRE.US,D,20180411,000000,7.82596,7.85206,7.77537,7.83322,128016.68856325,0
+ACRE.US,D,20180412,000000,7.85686,7.88861,7.80796,7.82012,70577.153843198,0
+ACRE.US,D,20180413,000000,7.83981,7.86826,7.7261,7.7261,73527.9966292,0
+ACRE.US,D,20180416,000000,7.74523,7.80796,7.7261,7.76963,72605.592895014,0
+ACRE.US,D,20180417,000000,7.77537,7.78347,7.7261,7.77537,99312.843016817,0
+ACRE.US,D,20180418,000000,7.78347,7.83981,7.78347,7.80796,113659.45851884,0
+ACRE.US,D,20180419,000000,7.80146,7.82596,7.74523,7.76963,103891.95660632,0
+ACRE.US,D,20180420,000000,7.75173,7.79403,7.70066,7.71413,132992.78603835,0
+ACRE.US,D,20180423,000000,7.70706,7.7212,7.66297,7.66297,93993.895822335,0
+ACRE.US,D,20180424,000000,7.65742,7.70066,7.65195,7.68332,97990.271034313,0
+ACRE.US,D,20180425,000000,7.65195,7.68332,7.5944,7.65195,121155.44835868,0
+ACRE.US,D,20180426,000000,7.65742,7.70066,7.63849,7.68822,83698.851152753,0
+ACRE.US,D,20180427,000000,7.70066,7.7261,7.68332,7.69435,114682.70040578,0
+ACRE.US,D,20180430,000000,7.71413,7.73863,7.67947,7.68822,82848.626306858,0
+ACRE.US,D,20180501,000000,7.7261,7.80796,7.62595,7.80146,139389.109286,0
+ACRE.US,D,20180502,000000,7.82012,8.17162,7.82012,8.14806,586408.88628395,0
+ACRE.US,D,20180503,000000,8.14128,8.30389,8.09031,8.28505,322099.35045153,0
+ACRE.US,D,20180504,000000,8.29861,8.47959,8.24812,8.43739,375044.68792123,0
+ACRE.US,D,20180507,000000,8.42325,8.46198,8.40658,8.44351,257993.88310698,0
+ACRE.US,D,20180508,000000,8.41713,8.47959,8.38632,8.39951,194902.10456123,0
+ACRE.US,D,20180509,000000,8.44785,8.44785,8.37936,8.41713,122772.04316553,0
+ACRE.US,D,20180510,000000,8.42325,8.47516,8.42325,8.44351,227093.88873888,0
+ACRE.US,D,20180511,000000,8.43041,8.47959,8.43041,8.44785,128995.34937213,0
+ACRE.US,D,20180514,000000,8.45576,8.47959,8.42325,8.44351,199361.27382166,0
+ACRE.US,D,20180515,000000,8.39254,8.52971,8.39254,8.50588,234196.07905583,0
+ACRE.US,D,20180516,000000,8.49354,8.52529,8.44351,8.51295,235741.55642865,0
+ACRE.US,D,20180517,000000,8.52529,8.60753,8.51295,8.59133,203108.20728733,0
+ACRE.US,D,20180518,000000,8.6129,8.71267,8.58228,8.70014,247806.04531559,0
+ACRE.US,D,20180521,000000,8.7074,8.78954,8.6813,8.77475,194508.30503835,0
+ACRE.US,D,20180522,000000,8.76929,8.78125,8.71267,8.73076,424285.55009485,0
+ACRE.US,D,20180523,000000,8.42325,8.71267,8.42325,8.69477,491472.41909687,0
+ACRE.US,D,20180524,000000,8.69477,8.71267,8.6129,8.6129,233239.70878599,0
+ACRE.US,D,20180525,000000,8.56165,8.66962,8.56165,8.60037,100078.15152355,0
+ACRE.US,D,20180529,000000,8.56881,8.6813,8.56881,8.66321,140588.5525767,0
+ACRE.US,D,20180530,000000,8.66962,8.71992,8.63175,8.71992,170638.32209891,0
+ACRE.US,D,20180531,000000,8.6813,8.70014,8.64258,8.68846,256616.11550402,0
+ACRE.US,D,20180601,000000,8.6813,8.68846,8.61921,8.68846,119125.94785262,0
+ACRE.US,D,20180604,000000,8.71267,8.73076,8.67583,8.72624,112188.28294279,0
+ACRE.US,D,20180605,000000,8.73076,8.74423,8.67583,8.73076,103722.12392799,0
+ACRE.US,D,20180606,000000,8.6813,8.75045,8.6813,8.73076,117532.70503902,0
+ACRE.US,D,20180607,000000,8.75733,8.76279,8.71267,8.73792,75336.714653427,0
+ACRE.US,D,20180608,000000,8.73792,8.77475,8.72624,8.73076,104575.5331366,0
+ACRE.US,D,20180611,000000,8.73076,8.80613,8.73076,8.76929,160731.76968101,0
+ACRE.US,D,20180612,000000,8.78954,8.78954,8.67583,8.6813,93015.235013452,0
+ACRE.US,D,20180613,000000,8.65605,8.69477,8.57418,8.60753,108013.58341856,0
+ACRE.US,D,20180614,000000,8.60753,8.72717,8.60037,8.71267,106341.79299125,0
+ACRE.US,D,20180615,000000,8.69477,8.73792,8.63721,8.63721,207064.2472382,0
+ACRE.US,D,20180618,000000,8.65605,8.76929,8.65605,8.75045,156540.08688895,0
+ACRE.US,D,20180619,000000,8.73792,8.78125,8.72624,8.75045,110264.92786069,0
+ACRE.US,D,20180620,000000,8.76279,8.81348,8.72624,8.80613,131177.69928868,0
+ACRE.US,D,20180621,000000,8.80613,8.83279,8.76929,8.82638,138978.32649528,0
+ACRE.US,D,20180622,000000,8.83279,8.8651,8.78125,8.84485,372376.19196296,0
+ACRE.US,D,20180625,000000,8.84485,8.88074,8.7951,8.85861,229701.8818055,0
+ACRE.US,D,20180626,000000,8.85125,8.86878,8.78125,8.7951,265034.50907804,0
+ACRE.US,D,20180627,000000,8.77475,8.80246,8.71267,8.71267,271595.35773282,0
+ACRE.US,D,20180628,000000,8.7074,8.87245,8.7074,8.87245,162782.49927186,0
+ACRE.US,D,20180629,000000,8.86595,8.91296,8.79134,8.86228,189213.77129137,0
+ACRE.US,D,20180702,000000,8.82271,8.91296,8.80339,8.91296,125486.18165611,0
+ACRE.US,D,20180703,000000,8.87245,9.00274,8.87245,8.97731,154515.89365409,0
+ACRE.US,D,20180705,000000,9.00839,9.04702,8.96224,9.04702,117764.10206325,0
+ACRE.US,D,20180706,000000,9.06587,9.14312,9.06587,9.12334,120611.98378802,0
+ACRE.US,D,20180709,000000,9.12334,9.12334,9.04702,9.09224,134705.97318102,0
+ACRE.US,D,20180710,000000,9.08377,9.09224,9.00839,9.01405,76181.632228123,0
+ACRE.US,D,20180711,000000,8.98296,9.07905,8.97731,9.06021,77712.249241583,0
+ACRE.US,D,20180712,000000,9.06587,9.10544,9.02724,9.06587,112228.61820389,0
+ACRE.US,D,20180713,000000,9.10544,9.10544,9.03478,9.04042,68598.603140641,0
+ACRE.US,D,20180716,000000,9.04042,9.06021,8.98296,9.04702,104525.64478734,0
+ACRE.US,D,20180717,000000,9.04702,9.07434,8.89826,8.89826,177824.3673008,0
+ACRE.US,D,20180718,000000,8.91296,8.93783,8.83467,8.86595,224476.34258411,0
+ACRE.US,D,20180719,000000,8.86595,9.01405,8.86595,9.00839,142826.09811372,0
+ACRE.US,D,20180720,000000,9.01405,9.03478,8.95092,8.98296,244879.61597711,0
+ACRE.US,D,20180723,000000,8.75817,9.01405,8.62996,8.95092,215351.02048652,0
+ACRE.US,D,20180724,000000,8.99521,8.99521,8.90561,8.96882,105401.34453498,0
+ACRE.US,D,20180725,000000,8.96224,8.99521,8.92399,8.92955,93661.66064535,0
+ACRE.US,D,20180726,000000,8.97731,9.07905,8.85399,9.01405,142743.30468303,0
+ACRE.US,D,20180727,000000,9.04702,9.04702,8.92955,8.98861,141686.09626042,0
+ACRE.US,D,20180730,000000,9.05174,9.09884,8.99521,9.01405,177418.89178128,0
+ACRE.US,D,20180731,000000,9.04042,9.10544,8.96882,9.06021,192820.59279743,0
+ACRE.US,D,20180801,000000,9.02724,9.04702,8.94245,9.04702,132264.62843001,0
+ACRE.US,D,20180802,000000,9.04042,9.1158,9.03195,9.09884,120432.59802152,0
+ACRE.US,D,20180803,000000,9.07905,9.1158,8.98861,9.0018,96197.474823681,0
+ACRE.US,D,20180806,000000,8.98861,9.06021,8.98296,9.06021,116666.55837954,0
+ACRE.US,D,20180807,000000,9.03478,9.06021,8.94518,8.96224,125876.79681628,0
+ACRE.US,D,20180808,000000,8.96224,8.96224,8.84758,8.85399,251438.3417234,0
+ACRE.US,D,20180809,000000,8.87245,8.90561,8.84758,8.89271,205326.64664803,0
+ACRE.US,D,20180810,000000,8.86228,8.95752,8.84202,8.91937,92176.686164192,0
+ACRE.US,D,20180813,000000,8.95092,8.98861,8.90278,8.96224,99074.015812914,0
+ACRE.US,D,20180814,000000,8.98296,9.01405,8.95752,8.99521,105216.65149731,0
+ACRE.US,D,20180815,000000,9.0018,9.06021,8.96224,9.00839,91738.30556325,0
+ACRE.US,D,20180816,000000,9.03478,9.04702,8.98861,9.03478,55854.783540373,0
+ACRE.US,D,20180817,000000,9.04042,9.07058,9.0018,9.06587,135879.94156998,0
+ACRE.US,D,20180820,000000,9.07434,9.12992,9.06021,9.11108,120747.84993068,0
+ACRE.US,D,20180821,000000,9.13747,9.259,9.13747,9.23827,209546.98870456,0
+ACRE.US,D,20180822,000000,9.23827,9.28538,9.18645,9.22037,241211.23012515,0
+ACRE.US,D,20180823,000000,9.23261,9.24581,9.20718,9.23827,53412.377335124,0
+ACRE.US,D,20180824,000000,9.23827,9.24581,9.20058,9.22037,91742.551380208,0
+ACRE.US,D,20180827,000000,9.259,9.29291,9.20718,9.259,105421.51216554,0
+ACRE.US,D,20180828,000000,9.259,9.34755,9.25334,9.31647,153504.32776378,0
+ACRE.US,D,20180829,000000,9.31647,9.36828,9.30234,9.35604,152073.48744885,0
+ACRE.US,D,20180830,000000,9.35604,9.45118,9.33437,9.40691,159038.75016889,0
+ACRE.US,D,20180831,000000,9.40031,9.47568,9.33437,9.38053,73626.711873481,0
+ACRE.US,D,20180904,000000,9.39183,9.41255,9.30234,9.31647,106350.28462516,0
+ACRE.US,D,20180905,000000,9.32494,9.40691,9.32494,9.40031,103617.03995827,0
+ACRE.US,D,20180906,000000,9.41821,9.45684,9.3485,9.41821,141143.693144,0
+ACRE.US,D,20180907,000000,9.438,9.438,9.33437,9.36168,90140.816932698,0
+ACRE.US,D,20180910,000000,9.38053,9.39183,9.33437,9.33437,100777.64986742,0
+ACRE.US,D,20180911,000000,9.3419,9.36828,9.31081,9.35604,116914.9386716,0
+ACRE.US,D,20180912,000000,9.3419,9.3419,9.23827,9.29385,108401.01421601,0
+ACRE.US,D,20180913,000000,9.30234,9.33437,9.25334,9.27784,120349.80459084,0
+ACRE.US,D,20180914,000000,9.27784,9.32965,9.11108,9.22697,132792.17118707,0
+ACRE.US,D,20180917,000000,9.23261,9.259,9.1874,9.24581,184715.32822408,0
+ACRE.US,D,20180918,000000,9.24581,9.259,9.11108,9.1158,188116.22760766,0
+ACRE.US,D,20180919,000000,9.11108,9.1158,8.95092,8.95752,197100.37629137,0
+ACRE.US,D,20180920,000000,8.96224,8.98861,8.89271,8.96882,137882.90572004,0
+ACRE.US,D,20180921,000000,8.96224,9.1695,8.95752,9.15537,551846.87478933,0
+ACRE.US,D,20180924,000000,9.1695,9.22697,9.01782,9.04702,210399.33645894,0
+ACRE.US,D,20180925,000000,9.07434,9.08754,9.04042,9.06587,121056.73311439,0
+ACRE.US,D,20180926,000000,9.09884,9.09978,9.0018,9.0018,178938.89425234,0
+ACRE.US,D,20180927,000000,9.00839,9.10072,8.98861,9.06021,138119.61001547,0
+ACRE.US,D,20180928,000000,9.06775,9.15819,9.0018,9.1516,137348.99423755,0
+ACRE.US,D,20181001,000000,9.17232,9.17798,8.99521,9.04137,152240.13576445,0
+ACRE.US,D,20181002,000000,9.01405,9.04137,8.93689,9.02064,126935.06669313,0
+ACRE.US,D,20181003,000000,9.02818,9.09036,8.98108,8.98861,156040.14194212,0
+ACRE.US,D,20181004,000000,8.99521,8.99521,8.91023,8.94885,124233.66565343,0
+ACRE.US,D,20181005,000000,8.95752,8.99521,8.88442,8.94424,124176.34712448,0
+ACRE.US,D,20181008,000000,8.92766,9.02441,8.92766,8.99521,120276.56424831,0
+ACRE.US,D,20181009,000000,9.12615,9.15819,9.00557,9.10732,250690.0164845,0
+ACRE.US,D,20181010,000000,9.08659,9.15819,8.98296,8.98861,193115.67707603,0
+ACRE.US,D,20181011,000000,8.97637,9.00839,8.8651,8.86972,152027.84491654,0
+ACRE.US,D,20181012,000000,8.93689,8.94885,8.82544,8.8651,165767.30859352,0
+ACRE.US,D,20181015,000000,8.8651,9.10072,8.8651,9.04137,219718.90468235,0
+ACRE.US,D,20181016,000000,9.08659,9.26935,9.02064,9.25805,222921.31212313,0
+ACRE.US,D,20181017,000000,9.25805,9.32494,9.16667,9.30234,157403.04918572,0
+ACRE.US,D,20181018,000000,9.30234,9.32494,9.12615,9.1516,107116.65458613,0
+ACRE.US,D,20181019,000000,9.13935,9.22414,9.11485,9.1337,139288.27113324,0
+ACRE.US,D,20181022,000000,9.14594,9.23168,9.12615,9.17798,99025.188917893,0
+ACRE.US,D,20181023,000000,9.10732,9.17232,9.0018,9.11862,147916.83264669,0
+ACRE.US,D,20181024,000000,9.17798,9.17798,9.05362,9.06021,242187.76802555,0
+ACRE.US,D,20181025,000000,9.10072,9.19305,9.02818,9.17798,137726.87194682,0
+ACRE.US,D,20181026,000000,9.08659,9.15819,8.94424,9.07434,134820.61023888,0
+ACRE.US,D,20181029,000000,9.13935,9.23168,9.04702,9.12615,172509.66592327,0
+ACRE.US,D,20181030,000000,8.96129,9.32494,8.96129,9.31081,205078.26635597,0
+ACRE.US,D,20181031,000000,9.36922,9.57837,9.32494,9.48039,269722.95245422,0
+ACRE.US,D,20181101,000000,9.50017,9.51337,9.3306,9.4022,155786.45437886,0
+ACRE.US,D,20181102,000000,9.43328,9.48604,9.38807,9.4738,156103.82919649,0
+ACRE.US,D,20181105,000000,9.51337,9.53691,9.42104,9.48604,114073.42567227,0
+ACRE.US,D,20181106,000000,9.48039,9.48039,9.4022,9.4672,88228.076392995,0
+ACRE.US,D,20181107,000000,9.49358,9.51807,9.41444,9.50017,134388.59836339,0
+ACRE.US,D,20181108,000000,9.50017,9.55105,9.44741,9.52561,170766.7580619,0
+ACRE.US,D,20181109,000000,9.51807,9.59156,9.49358,9.54445,164946.80446635,0
+ACRE.US,D,20181112,000000,9.55858,9.63018,9.52561,9.52561,218566.16537818,0
+ACRE.US,D,20181113,000000,9.54445,9.63018,9.48039,9.55858,133249.65796433,0
+ACRE.US,D,20181114,000000,9.5991,9.5991,9.45967,9.54163,150610.80350672,0
+ACRE.US,D,20181115,000000,9.50017,9.50017,9.31081,9.38147,179255.20761573,0
+ACRE.US,D,20181116,000000,9.35604,9.38147,9.2411,9.38147,289201.69920456,0
+ACRE.US,D,20181119,000000,9.36922,9.42951,9.26277,9.3306,113350.57533512,0
+ACRE.US,D,20181120,000000,9.29197,9.30234,9.10732,9.17798,167517.64663458,0
+ACRE.US,D,20181121,000000,9.17232,9.32494,9.1337,9.23732,155384.16322206,0
+ACRE.US,D,20181123,000000,9.1987,9.32494,9.19305,9.29197,105841.8480444,0
+ACRE.US,D,20181126,000000,9.31081,9.36263,9.2769,9.32494,132578.81888491,0
+ACRE.US,D,20181127,000000,9.34944,9.34944,9.26935,9.29385,110649.17429541,0
+ACRE.US,D,20181128,000000,9.29197,9.41444,9.25805,9.38147,176035.81690712,0
+ACRE.US,D,20181129,000000,9.38147,9.43328,9.34944,9.38807,108617.55088088,0
+ACRE.US,D,20181130,000000,9.36263,9.38807,9.26277,9.35604,183760.01940846,0
+ACRE.US,D,20181203,000000,9.42104,9.45307,9.35604,9.44177,138155.69945962,0
+ACRE.US,D,20181204,000000,9.39465,9.48604,9.26935,9.29197,197470.82382098,0
+ACRE.US,D,20181206,000000,9.23732,9.2524,9.13935,9.23168,557841.96833442,0
+ACRE.US,D,20181207,000000,9.23732,9.2769,9.17232,9.19305,213033.86588155,0
+ACRE.US,D,20181210,000000,9.1987,9.23168,9.10732,9.17232,392803.87880347,0
+ACRE.US,D,20181211,000000,9.21189,9.35604,9.21189,9.29385,330022.04489567,0
+ACRE.US,D,20181212,000000,9.34284,9.42763,9.26935,9.28444,184632.53479339,0
+ACRE.US,D,20181213,000000,9.29197,9.34284,9.23732,9.24392,188795.55832098,0
+ACRE.US,D,20181214,000000,9.22414,9.34284,9.21189,9.29197,166106.97395019,0
+ACRE.US,D,20181217,000000,9.29197,9.30234,8.91023,8.91023,263042.15947037,0
+ACRE.US,D,20181218,000000,9.04702,9.16667,8.98296,9.05362,243880.78753767,0
+ACRE.US,D,20181219,000000,9.11862,9.11862,8.89082,8.91023,194404.28252286,0
+ACRE.US,D,20181220,000000,8.89082,8.94424,8.53669,8.57597,303367.86748584,0
+ACRE.US,D,20181221,000000,8.64173,8.78587,8.48402,8.66057,345387.65646768,0
+ACRE.US,D,20181224,000000,8.6813,8.6813,8.37314,8.43296,140945.2012012,0
+ACRE.US,D,20181226,000000,8.49194,8.76562,8.45764,8.73971,235788.26041519,0
+ACRE.US,D,20181227,000000,8.63899,8.74687,8.5526,8.73255,182959.68291183,0
+ACRE.US,D,20181228,000000,8.77937,8.89365,8.69929,8.77937,188615.11110026,0
+ACRE.US,D,20181231,000000,8.78766,8.80057,8.60659,8.74687,196158.86638088,0
+ACRE.US,D,20190102,000000,8.647,8.81348,8.59849,8.80613,154864.05064467,0
+ACRE.US,D,20190103,000000,8.77937,8.88074,8.72717,8.75365,196881.71671802,0
+ACRE.US,D,20190104,000000,8.82082,8.98202,8.77937,8.94151,162663.61639703,0
+ACRE.US,D,20190107,000000,8.97542,9.37675,8.92126,9.33531,579332.17086874,0
+ACRE.US,D,20190108,000000,9.35038,9.45024,9.27595,9.36357,359502.87494547,0
+ACRE.US,D,20190109,000000,9.44553,9.44553,9.29385,9.42387,212002.13236068,0
+ACRE.US,D,20190110,000000,9.38995,9.38995,9.30234,9.35038,174443.63554777,0
+ACRE.US,D,20190111,000000,9.47191,9.78654,9.47191,9.62547,719159.66075567,0
+ACRE.US,D,20190114,000000,9.61888,9.71874,9.51713,9.54445,454303.47598987,0
+ACRE.US,D,20190115,000000,9.61888,9.61888,9.4851,9.52373,392146.83862917,0
+ACRE.US,D,20190116,000000,9.55764,9.61228,9.40973,9.46437,472216.57773684,0
+ACRE.US,D,20190117,000000,9.47851,9.47851,9.35038,9.42387,263986.85374358,0
+ACRE.US,D,20190118,000000,9.41821,9.45024,9.30234,9.33531,231452.21984655,0
+ACRE.US,D,20190122,000000,9.33531,9.39654,9.14782,9.22979,377743.96605247,0
+ACRE.US,D,20190123,000000,9.22979,9.38712,9.20247,9.32588,397739.64101747,0
+ACRE.US,D,20190124,000000,9.34378,9.49452,9.31364,9.46437,300236.57747911,0
+ACRE.US,D,20190125,000000,9.51713,9.58402,9.46437,9.50583,259744.22114803,0
+ACRE.US,D,20190128,000000,9.48416,9.53974,9.43705,9.49829,206484.69322341,0
+ACRE.US,D,20190129,000000,9.51713,9.57837,9.49075,9.56518,342130.05340643,0
+ACRE.US,D,20190130,000000,9.57177,9.66504,9.56518,9.61888,272134.57648652,0
+ACRE.US,D,20190131,000000,9.57837,9.72533,9.57837,9.66127,247767.83296297,0
+ACRE.US,D,20190201,000000,9.66504,9.67917,9.40973,9.49829,375511.72778665,0
+ACRE.US,D,20190204,000000,9.49829,9.5991,9.47851,9.5991,244318.10668437,0
+ACRE.US,D,20190205,000000,9.5991,9.66127,9.57177,9.64431,206602.514644,0
+ACRE.US,D,20190206,000000,9.64431,9.64431,9.49829,9.53974,263204.56196902,0
+ACRE.US,D,20190207,000000,9.55764,9.55764,9.45684,9.46437,149598.17616217,0
+ACRE.US,D,20190208,000000,9.47191,9.53127,9.40502,9.50583,149882.64589837,0
+ACRE.US,D,20190211,000000,9.50583,9.51713,9.42951,9.51148,219869.63118437,0
+ACRE.US,D,20190212,000000,9.50583,9.51148,9.40502,9.45024,254235.27364466,0
+ACRE.US,D,20190213,000000,9.49075,9.51713,9.40408,9.50583,355694.37713389,0
+ACRE.US,D,20190214,000000,9.46437,9.46437,9.36922,9.3843,188103.49015679,0
+ACRE.US,D,20190215,000000,9.42951,9.46437,9.36922,9.41821,202787.64810699,0
+ACRE.US,D,20190219,000000,9.42387,9.52373,9.40973,9.46437,218808.1769448,0
+ACRE.US,D,20190220,000000,9.45024,9.45024,9.3843,9.40973,197725.57283848,0
+ACRE.US,D,20190221,000000,9.59156,9.98724,9.42387,9.96651,1075933.5368512,0
+ACRE.US,D,20190222,000000,9.99479,10.2887,9.98065,10.1144,635899.19020386,0
+ACRE.US,D,20190225,000000,10.1748,10.2284,10.0202,10.1144,460450.35749121,0
+ACRE.US,D,20190226,000000,10.1295,10.1634,10.0682,10.1078,472769.59539565,0
+ACRE.US,D,20190227,000000,10.0682,10.1748,10.0542,10.1417,500869.47347977,0
+ACRE.US,D,20190228,000000,10.1549,10.3349,10.1549,10.235,558325.99146766,0
+ACRE.US,D,20190301,000000,10.2887,10.3235,10.0739,10.1879,381991.90591922,0
+ACRE.US,D,20190304,000000,10.1964,10.2472,10.1445,10.1879,241799.27577387,0
+ACRE.US,D,20190305,000000,10.1879,10.2021,10.1417,10.1748,98691.892286669,0
+ACRE.US,D,20190306,000000,10.2143,10.2218,10.1144,10.1417,180841.02024965,0
+ACRE.US,D,20190307,000000,10.1417,10.1813,10.0004,10.008,160364.50651412,0
+ACRE.US,D,20190308,000000,9.97503,10.0682,9.90714,10.04,172089.3300444,0
+ACRE.US,D,20190311,000000,10.1879,10.2887,10.1417,10.2623,472118.92394681,0
+ACRE.US,D,20190312,000000,10.3019,10.3161,10.2482,10.3019,234154.68234049,0
+ACRE.US,D,20190313,000000,10.3019,10.398,10.284,10.3293,233481.7203526,0
+ACRE.US,D,20190314,000000,10.2444,10.3905,10.2087,10.3763,203886.25324494,0
+ACRE.US,D,20190315,000000,10.398,10.4159,10.1964,10.3235,697119.62492525,0
+ACRE.US,D,20190318,000000,10.4093,10.4093,10.2765,10.3905,378320.33570455,0
+ACRE.US,D,20190319,000000,10.398,10.4159,10.2087,10.2482,345820.72979742,0
+ACRE.US,D,20190320,000000,10.2623,10.317,10.1879,10.2548,266705.23805112,0
+ACRE.US,D,20190321,000000,10.2887,10.3905,10.2482,10.2887,409356.19621531,0
+ACRE.US,D,20190322,000000,10.2765,10.3019,10.1417,10.1549,444053.01239835,0
+ACRE.US,D,20190325,000000,10.1634,10.3235,10.1078,10.2143,356665.6077631,0
+ACRE.US,D,20190326,000000,10.2689,10.3019,10.2218,10.2944,256937.73613861,0
+ACRE.US,D,20190327,000000,10.3094,10.3424,10.284,10.3424,452963.92073954,0
+ACRE.US,D,20190328,000000,10.4112,10.4658,10.3293,10.4441,324291.25345623,0
+ACRE.US,D,20190329,000000,10.4856,10.4856,10.3669,10.4112,284901.74808006,0
+ACRE.US,D,20190401,000000,10.3999,10.4602,10.3293,10.4253,335631.83055179,0
+ACRE.US,D,20190402,000000,10.4253,10.4441,10.3707,10.4036,219535.27309891,0
+ACRE.US,D,20190403,000000,10.4527,10.5205,10.4112,10.5007,299548.75513188,0
+ACRE.US,D,20190404,000000,10.5346,10.5563,10.4856,10.5205,278692.24077858,0
+ACRE.US,D,20190405,000000,10.5685,10.6175,10.5205,10.5826,250913.98332905,0
+ACRE.US,D,20190408,000000,10.5826,10.6175,10.527,10.5685,279318.49877993,0
+ACRE.US,D,20190409,000000,10.5685,10.6024,10.5346,10.5685,249875.88108275,0
+ACRE.US,D,20190410,000000,10.6024,10.6024,10.527,10.5685,197511.15908208,0
+ACRE.US,D,20190411,000000,10.5826,10.6175,10.5487,10.5902,163998.9258304,0
+ACRE.US,D,20190412,000000,10.6024,10.6024,10.527,10.5412,171758.15632165,0
+ACRE.US,D,20190415,000000,10.5685,10.5826,10.5186,10.5685,153638.07099797,0
+ACRE.US,D,20190416,000000,10.61,10.6373,10.5205,10.5563,180537.44433714,0
+ACRE.US,D,20190417,000000,10.6307,10.6307,10.5346,10.5761,167259.71325436,0
+ACRE.US,D,20190418,000000,10.5685,10.5685,10.5007,10.527,166018.87324831,0
+ACRE.US,D,20190422,000000,10.5063,10.5205,10.3914,10.5007,232397.975574,0
+ACRE.US,D,20190423,000000,10.5412,10.5685,10.4809,10.5346,251180.40834318,0
+ACRE.US,D,20190424,000000,10.5412,10.61,10.4602,10.4809,202055.24468168,0
+ACRE.US,D,20190425,000000,10.4329,10.4658,10.3227,10.4329,219045.94269446,0
+ACRE.US,D,20190426,000000,10.4329,10.4951,10.3999,10.4036,267199.87572677,0
+ACRE.US,D,20190429,000000,10.4036,10.5007,10.3566,10.4178,251628.34203228,0
+ACRE.US,D,20190430,000000,10.4404,10.4658,10.365,10.4178,175635.6486588,0
+ACRE.US,D,20190501,000000,10.3829,10.5063,10.1917,10.2266,435388.36144074,0
+ACRE.US,D,20190502,000000,10.2332,10.301,10.219,10.2746,338248.31525233,0
+ACRE.US,D,20190503,000000,10.2595,10.4329,10.2595,10.3763,180122.41572946,0
+ACRE.US,D,20190506,000000,10.2671,10.4253,10.252,10.3349,190201.98518841,0
+ACRE.US,D,20190507,000000,10.2934,10.3829,10.2472,10.2671,333502.55334722,0
+ACRE.US,D,20190508,000000,10.2878,10.2878,10.1851,10.1851,132924.85296702,0
+ACRE.US,D,20190509,000000,10.1164,10.1813,10.0692,10.1503,277132.96450065,0
+ACRE.US,D,20190510,000000,10.1503,10.252,10.1304,10.2067,254142.92712582,0
+ACRE.US,D,20190513,000000,10.0965,10.2821,10.055,10.1503,233422.2789152,0
+ACRE.US,D,20190514,000000,10.1851,10.2934,10.1851,10.2878,175675.98391991,0
+ACRE.US,D,20190515,000000,10.2472,10.3349,10.2472,10.3227,146820.35041721,0
+ACRE.US,D,20190516,000000,10.3227,10.4036,10.2266,10.2472,186197.11834252,0
+ACRE.US,D,20190517,000000,10.2124,10.3914,10.2124,10.2595,263617.46766822,0
+ACRE.US,D,20190520,000000,10.2472,10.2934,10.2416,10.2934,168099.32355786,0
+ACRE.US,D,20190521,000000,10.3161,10.3424,10.2746,10.2934,133095.74709959,0
+ACRE.US,D,20190522,000000,10.2821,10.301,10.2266,10.2746,167823.34545558,0
+ACRE.US,D,20190523,000000,10.2671,10.2821,10.2266,10.2821,117445.66579138,0
+ACRE.US,D,20190524,000000,10.3424,10.365,10.2934,10.365,79256.665160156,0
+ACRE.US,D,20190528,000000,10.365,10.413,10.3349,10.3707,467565.28525905,0
+ACRE.US,D,20190529,000000,10.3566,10.3566,10.2029,10.2266,208656.42859756,0
+ACRE.US,D,20190530,000000,10.2266,10.2821,10.1164,10.1361,193118.86143875,0
+ACRE.US,D,20190531,000000,10.0899,10.0899,9.99479,10.0616,159786.01395356,0
+ACRE.US,D,20190603,000000,10.0616,10.2266,10.0616,10.2266,171521.45202624,0
+ACRE.US,D,20190604,000000,10.2746,10.2746,10.17,10.2671,156231.20370524,0
+ACRE.US,D,20190605,000000,10.2595,10.3349,10.219,10.2595,126770.54128599,0
+ACRE.US,D,20190606,000000,10.301,10.301,10.1445,10.2595,111236.1584899,0
+ACRE.US,D,20190607,000000,10.2821,10.3161,10.2001,10.252,152086.22489972,0
+ACRE.US,D,20190610,000000,10.301,10.3293,10.2416,10.301,176268.27538559,0
+ACRE.US,D,20190611,000000,10.3566,10.3566,10.252,10.3161,245074.92355719,0
+ACRE.US,D,20190612,000000,10.2821,10.3424,10.252,10.3349,122696.67991452,0
+ACRE.US,D,20190613,000000,10.3829,10.4809,10.365,10.4441,295748.74895421,0
+ACRE.US,D,20190614,000000,10.4329,10.5968,10.4178,10.4744,683810.05021529,0
+ACRE.US,D,20190617,000000,10.4744,10.5346,10.3914,10.4178,250317.44604642,0
+ACRE.US,D,20190618,000000,10.4602,10.5148,10.3914,10.4744,186721.47673686,0
+ACRE.US,D,20190619,000000,10.4404,10.5346,10.4036,10.5063,204691.89701277,0
+ACRE.US,D,20190620,000000,10.5412,10.5412,10.3707,10.3914,280893.69687144,0
+ACRE.US,D,20190621,000000,10.3707,10.4253,10.252,10.252,411340.05418907,0
+ACRE.US,D,20190624,000000,10.252,10.301,10.2067,10.2416,470932.21810696,0
+ACRE.US,D,20190625,000000,10.2671,10.3424,10.2001,10.2001,266068.36550738,0
+ACRE.US,D,20190626,000000,10.2332,10.3094,10.1445,10.2124,466559.02663994,0
+ACRE.US,D,20190627,000000,10.3538,10.3538,10.1776,10.284,256125.72364534,0
+ACRE.US,D,20190628,000000,10.2954,10.4847,10.2954,10.415,567180.64273414,0
+ACRE.US,D,20190701,000000,10.4724,10.4809,10.3387,10.3669,171075.64124561,0
+ACRE.US,D,20190702,000000,10.3726,10.4357,10.3038,10.3452,197764.84664534,0
+ACRE.US,D,20190703,000000,10.3452,10.4423,10.3452,10.431,71870.005106994,0
+ACRE.US,D,20190705,000000,10.4084,10.4931,10.3612,10.4724,189989.6943405,0
+ACRE.US,D,20190708,000000,10.4433,10.5063,10.4375,10.4724,154274.94354171,0
+ACRE.US,D,20190709,000000,10.4724,10.5422,10.4375,10.5346,187387.00854507,0
+ACRE.US,D,20190710,000000,10.5346,10.5978,10.5252,10.5422,123070.31180686,0
+ACRE.US,D,20190711,000000,10.5422,10.6185,10.5346,10.6185,166922.17080618,0
+ACRE.US,D,20190712,000000,10.6335,10.6807,10.6185,10.6392,334415.40399324,0
+ACRE.US,D,20190715,000000,10.6335,10.6618,10.592,10.6269,151802.81661775,0
+ACRE.US,D,20190716,000000,10.6392,10.6807,10.5695,10.592,114595.66115813,0
+ACRE.US,D,20190717,000000,10.6335,10.6542,10.5497,10.6043,315756.09991586,0
+ACRE.US,D,20190718,000000,10.5978,10.5978,10.4931,10.5148,94811.215586803,0
+ACRE.US,D,20190719,000000,10.4931,10.5167,10.4046,10.4084,153523.4339401,0
+ACRE.US,D,20190722,000000,10.4084,10.4809,10.3726,10.4433,174749.33436876,0
+ACRE.US,D,20190723,000000,10.4724,10.5572,10.415,10.5497,332460.20528396,0
+ACRE.US,D,20190724,000000,10.5205,10.5949,10.4545,10.5846,283915.6570915,0
+ACRE.US,D,20190725,000000,10.5978,10.6335,10.4507,10.4724,206606.76046095,0
+ACRE.US,D,20190726,000000,10.6542,10.7522,10.527,10.6476,322483.59688625,0
+ACRE.US,D,20190729,000000,10.6392,10.6966,10.6392,10.6966,192582.82704776,0
+ACRE.US,D,20190730,000000,10.7334,10.7937,10.6476,10.7334,208624.58497038,0
+ACRE.US,D,20190731,000000,10.7391,10.7814,10.5978,10.6335,262069.86738693,0
+ACRE.US,D,20190801,000000,10.6392,10.7042,10.5346,10.6128,476872.1160316,0
+ACRE.US,D,20190802,000000,10.5978,10.7042,10.5148,10.675,227886.79505584,0
+ACRE.US,D,20190805,000000,10.6901,10.6929,10.3801,10.4583,266691.43914601,0
+ACRE.US,D,20190806,000000,10.5007,10.6476,10.4809,10.6335,235149.26496297,0
+ACRE.US,D,20190807,000000,10.5695,10.7334,10.527,10.6901,169636.30929675,0
+ACRE.US,D,20190808,000000,10.577,10.7154,10.4931,10.577,663355.82701879,0
+ACRE.US,D,20190809,000000,10.6128,10.7042,10.5949,10.6542,183593.37109285,0
+ACRE.US,D,20190812,000000,10.6542,10.8304,10.5742,10.6966,188420.86497442,0
+ACRE.US,D,20190813,000000,10.675,10.724,10.6128,10.6966,139684.1935646,0
+ACRE.US,D,20190814,000000,10.5978,10.6392,10.5431,10.5629,272063.45905247,0
+ACRE.US,D,20190815,000000,10.5629,10.6901,10.5205,10.675,230079.75951478,0
+ACRE.US,D,20190816,000000,10.7154,10.7861,10.6043,10.6128,285080.0723923,0
+ACRE.US,D,20190819,000000,10.6476,10.7861,10.6476,10.7673,276782.6846016,0
+ACRE.US,D,20190820,000000,10.7522,10.8013,10.7042,10.7673,138464.58264332,0
+ACRE.US,D,20190821,000000,10.7739,10.7861,10.6693,10.724,213409.62068235,0
+ACRE.US,D,20190822,000000,10.7588,10.7937,10.675,10.7154,109710.84874763,0
+ACRE.US,D,20190823,000000,10.7042,10.7391,10.592,10.6043,186309.63249191,0
+ACRE.US,D,20190826,000000,10.6618,10.7457,10.6269,10.7334,132577.75743068,0
+ACRE.US,D,20190827,000000,10.7861,10.7861,10.5978,10.6043,150760.4685545,0
+ACRE.US,D,20190828,000000,10.6043,10.6213,10.5572,10.5572,112766.77550335,0
+ACRE.US,D,20190829,000000,10.5846,10.6269,10.464,10.5422,174414.9762833,0
+ACRE.US,D,20190830,000000,10.5846,10.6185,10.4847,10.5063,148872.1414623,0
+ACRE.US,D,20190903,000000,10.4847,10.6335,10.4225,10.6269,170685.02608545,0
+ACRE.US,D,20190904,000000,10.6807,10.7334,10.5978,10.6966,194519.98103498,0
+ACRE.US,D,20190905,000000,10.7457,10.8013,10.675,10.7154,199004.62519716,0
+ACRE.US,D,20190906,000000,10.724,10.7457,10.6807,10.7154,175833.07914736,0
+ACRE.US,D,20190909,000000,10.7522,10.9067,10.7362,10.9011,298394.95437347,0
+ACRE.US,D,20190910,000000,10.8926,11.0471,10.886,10.9011,220225.21835463,0
+ACRE.US,D,20190911,000000,10.9067,10.9849,10.9011,10.9774,235787.19896096,0
+ACRE.US,D,20190912,000000,11.0047,11.0047,10.9067,10.9633,243641.96033377,0
+ACRE.US,D,20190913,000000,10.9633,10.9849,10.9067,10.9548,127144.17317832,0
+ACRE.US,D,20190916,000000,10.935,10.9699,10.8926,10.9482,173673.01976984,0
+ACRE.US,D,20190917,000000,10.9548,10.9849,10.9011,10.9633,165066.74879541,0
+ACRE.US,D,20190918,000000,10.9482,10.9774,10.9067,10.9482,127320.37458209,0
+ACRE.US,D,20190919,000000,10.9548,11.0622,10.935,10.935,390074.87995354,0
+ACRE.US,D,20190920,000000,10.9482,11.0772,10.9482,11.0179,473274.8476137,0
+ACRE.US,D,20190923,000000,11.0395,11.0961,10.9906,11.0471,248226.38119446,0
+ACRE.US,D,20190924,000000,11.0471,11.1045,10.935,10.9426,403132.89000872,0
+ACRE.US,D,20190925,000000,10.9482,11.0537,10.9426,10.9633,215633.36731425,0
+ACRE.US,D,20190926,000000,10.9849,11.0678,10.9482,11.0537,325156.33866148,0
+ACRE.US,D,20190927,000000,11.0678,11.0895,10.9086,10.9406,249882.24980819,0
+ACRE.US,D,20190930,000000,10.9529,10.9831,10.8747,10.903,257274.21713255,0
+ACRE.US,D,20191001,000000,10.9312,10.9529,10.8031,10.8116,228261.48840241,0
+ACRE.US,D,20191002,000000,10.7457,10.8785,10.7154,10.8314,502146.40292998,0
+ACRE.US,D,20191003,000000,10.8257,10.967,10.7598,10.903,549274.97116685,0
+ACRE.US,D,20191004,000000,10.903,10.9463,10.8474,10.9181,263546.35023416,0
+ACRE.US,D,20191007,000000,10.8813,10.9077,10.8389,10.8615,286194.59934386,0
+ACRE.US,D,20191008,000000,10.8314,10.8474,10.7457,10.8172,225165.22638558,0
+ACRE.US,D,20191009,000000,10.8257,10.9105,10.788,10.8531,278814.30801613,0
+ACRE.US,D,20191010,000000,10.8898,10.9237,10.8615,10.8671,155130.4756588,0
+ACRE.US,D,20191011,000000,10.9181,11.0038,10.8898,10.9105,272241.78336472,0
+ACRE.US,D,20191014,000000,10.9181,10.9312,10.8615,10.8898,157627.01603027,0
+ACRE.US,D,20191015,000000,11.0038,11.0038,10.9105,10.9529,226053.6635841,0
+ACRE.US,D,20191016,000000,10.9406,11.0114,10.9312,10.9406,261513.66536539,0
+ACRE.US,D,20191017,000000,10.9406,10.9821,10.903,10.9181,325110.69612918,0
+ACRE.US,D,20191018,000000,10.8898,10.967,10.8898,10.9529,231067.97341183,0
+ACRE.US,D,20191021,000000,10.9604,11.0471,10.9529,11.0114,213339.56470254,0
+ACRE.US,D,20191022,000000,10.967,11.0678,10.9651,11.0321,292156.78780751,0
+ACRE.US,D,20191023,000000,11.0321,11.1055,11.0321,11.0895,179560.90643673,0
+ACRE.US,D,20191024,000000,11.082,11.0971,11.0038,11.0395,243161.12156324,0
+ACRE.US,D,20191025,000000,11.0114,11.0678,10.9406,11.017,253886.05519984,0
+ACRE.US,D,20191028,000000,11.0622,11.082,10.9953,11.0264,199562.95012717,0
+ACRE.US,D,20191029,000000,11.0114,11.1394,11.0114,11.0971,181068.17145692,0
+ACRE.US,D,20191030,000000,11.082,11.0971,11.0264,11.0622,153778.1829576,0
+ACRE.US,D,20191031,000000,11.0471,11.0971,11.015,11.0971,189859.13546903,0
+ACRE.US,D,20191101,000000,11.1055,11.147,11.0114,11.0895,417262.96884586,0
+ACRE.US,D,20191104,000000,11.1338,11.147,11.082,11.1055,400451.65659957,0
+ACRE.US,D,20191105,000000,11.1253,11.1253,10.9105,10.9529,342244.69046431,0
+ACRE.US,D,20191106,000000,10.9604,11.0471,10.9604,11.0321,172968.21415476,0
+ACRE.US,D,20191107,000000,11.0754,11.0754,10.967,11.0395,152611.6447483,0
+ACRE.US,D,20191108,000000,11.1253,11.1545,10.8446,10.967,485738.44329471,0
+ACRE.US,D,20191111,000000,10.9604,11.0763,10.9604,11.0471,255054.71631761,0
+ACRE.US,D,20191112,000000,11.017,11.0395,10.8813,10.8898,485441.23610764,0
+ACRE.US,D,20191113,000000,10.8671,10.9529,10.8474,10.9105,163277.1369475,0
+ACRE.US,D,20191114,000000,10.9482,11.0114,10.9181,10.9529,252389.40472205,0
+ACRE.US,D,20191115,000000,10.9755,11.0537,10.9237,11.0264,208714.80858073,0
+ACRE.US,D,20191118,000000,11.0038,11.1253,10.9831,11.017,205797.9323304,0
+ACRE.US,D,20191119,000000,11.0537,11.1696,11.0537,11.1338,227881.48778464,0
+ACRE.US,D,20191120,000000,11.1253,11.1696,11.0754,11.1338,258764.49888491,0
+ACRE.US,D,20191121,000000,11.1545,11.1545,10.9482,11.0038,233515.68688828,0
+ACRE.US,D,20191122,000000,10.9482,11.017,10.9406,10.9755,173000.05778195,0
+ACRE.US,D,20191125,000000,10.967,11.0895,10.967,11.0395,199839.9896837,0
+ACRE.US,D,20191126,000000,11.0264,11.1055,11.017,11.0895,208632.01515005,0
+ACRE.US,D,20191127,000000,11.0971,11.1696,11.0669,11.1611,143978.83741789,0
+ACRE.US,D,20191129,000000,11.1894,11.2251,11.1338,11.1978,181811.18942462,0
+ACRE.US,D,20191202,000000,11.1894,11.1978,10.9105,10.9755,709160.76181892,0
+ACRE.US,D,20191203,000000,10.9755,11.1112,10.967,11.082,271598.54209554,0
+ACRE.US,D,20191204,000000,11.0895,11.2299,11.0895,11.1168,442714.51860226,0
+ACRE.US,D,20191205,000000,11.1611,11.1611,11.0754,11.1168,242902.12672878,0
+ACRE.US,D,20191206,000000,11.1696,11.1978,11.1338,11.1818,219022.59070119,0
+ACRE.US,D,20191209,000000,11.1818,11.2044,11.147,11.1696,137171.73137954,0
+ACRE.US,D,20191210,000000,11.1696,11.2393,11.147,11.1978,248514.03529338,0
+ACRE.US,D,20191211,000000,11.2111,11.2185,11.1253,11.1338,264203.39040846,0
+ACRE.US,D,20191212,000000,11.1696,11.2685,11.1545,11.1545,432405.67502756,0
+ACRE.US,D,20191213,000000,11.147,11.2185,11.1112,11.2111,177010.23189905,0
+ACRE.US,D,20191216,000000,11.2977,11.3034,11.2044,11.2185,234897.70030819,0
+ACRE.US,D,20191217,000000,11.2393,11.4051,11.2251,11.3975,311809.61305314,0
+ACRE.US,D,20191218,000000,11.4409,11.4767,11.3335,11.4409,231541.38200268,0
+ACRE.US,D,20191219,000000,11.4607,11.4899,11.4126,11.4899,304163.95816552,0
+ACRE.US,D,20191220,000000,11.5059,11.5831,11.4701,11.5831,453550.90493401,0
+ACRE.US,D,20191223,000000,11.5973,11.6717,11.5398,11.6407,494962.48063657,0
+ACRE.US,D,20191224,000000,11.6548,11.7057,11.5916,11.6275,236047.25524964,0
+ACRE.US,D,20191226,000000,11.6689,11.716,11.6321,11.684,375487.31433913,0
+ACRE.US,D,20191227,000000,11.6321,11.6943,11.5587,11.684,357698.4027382,0
+ACRE.US,D,20191230,000000,11.684,11.7075,11.5314,11.5587,263144.05907737,0
+ACRE.US,D,20191231,000000,11.5681,11.6538,11.5454,11.5747,160944.06052892,0
+ACRE.US,D,20200102,000000,11.5454,11.5454,11.407,11.4437,345189.16452487,0
+ACRE.US,D,20200103,000000,11.4437,11.537,11.4286,11.4645,414362.01440912,0
+ACRE.US,D,20200106,000000,11.4362,11.4927,11.3909,11.4437,269669.87974224,0
+ACRE.US,D,20200107,000000,11.3995,11.4701,11.3834,11.4485,175323.58111237,0
+ACRE.US,D,20200108,000000,11.5747,11.7066,11.5454,11.5898,551698.27119579,0
+ACRE.US,D,20200109,000000,11.6925,11.7433,11.6171,11.684,561821.36027856,0
+ACRE.US,D,20200110,000000,11.7273,11.7923,11.684,11.7923,499978.91337277,0
+ACRE.US,D,20200113,000000,11.7923,11.8658,11.7433,11.8658,476672.56263455,0
+ACRE.US,D,20200114,000000,11.8658,11.8743,11.7716,11.8592,358889.35439499,0
+ACRE.US,D,20200115,000000,11.8743,11.9327,11.8291,11.9101,342171.45012178,0
+ACRE.US,D,20200116,000000,11.9468,12.0194,11.9383,11.9911,234520.88405314,0
+ACRE.US,D,20200117,000000,12.0194,12.0194,11.8658,11.9751,364396.17898988,0
+ACRE.US,D,20200121,000000,11.9826,12.0485,11.9468,12.0269,410833.74051679,0
+ACRE.US,D,20200122,000000,12.0485,12.1089,12.0269,12.0853,234012.44747239,0
+ACRE.US,D,20200123,000000,11.7066,11.896,11.6981,11.7659,4556874.0002742,0
+ACRE.US,D,20200124,000000,11.7923,11.8846,11.7678,11.7923,919899.76363453,0
+ACRE.US,D,20200127,000000,11.78,11.8922,11.78,11.8516,687880.72722404,0
+ACRE.US,D,20200128,000000,11.9026,11.9618,11.8781,11.9101,645127.47336267,0
+ACRE.US,D,20200129,000000,11.9393,12.0712,11.9393,12.0043,504951.82648516,0
+ACRE.US,D,20200130,000000,11.9996,12.0788,11.9996,12.042,401859.14492123,0
+ACRE.US,D,20200131,000000,12.0354,12.0788,11.9327,11.9393,835371.91672067,0
+ACRE.US,D,20200203,000000,11.9534,12.0571,11.9534,12.042,410531.22605852,0
+ACRE.US,D,20200204,000000,12.0571,12.253,11.9996,12.2257,739333.66003292,0
+ACRE.US,D,20200205,000000,12.2257,12.3058,12.1183,12.3058,404640.15502891,0
+ACRE.US,D,20200206,000000,12.3774,12.4735,12.319,12.319,800138.00469241,0
+ACRE.US,D,20200207,000000,12.3124,12.3538,12.1155,12.1654,392455.72181289,0
+ACRE.US,D,20200210,000000,12.1814,12.2464,12.0919,12.1155,364177.51941653,0
+ACRE.US,D,20200211,000000,12.1446,12.1814,12.1004,12.1446,249659.34441788,0
+ACRE.US,D,20200212,000000,12.1512,12.2982,12.1512,12.2389,283708.67351478,0
+ACRE.US,D,20200213,000000,12.2257,12.3774,12.2257,12.334,265403.89515341,0
+ACRE.US,D,20200214,000000,12.334,12.3491,12.2982,12.334,273796.81382569,0
+ACRE.US,D,20200218,000000,12.334,12.3632,12.319,12.3567,279477.71691587,0
+ACRE.US,D,20200219,000000,12.3632,12.4942,12.3567,12.4216,408188.59655179,0
+ACRE.US,D,20200220,000000,12.4942,12.9266,12.4216,12.8748,717489.99323683,0
+ACRE.US,D,20200221,000000,12.8823,12.9473,12.6845,12.919,582521.84085864,0
+ACRE.US,D,20200224,000000,12.677,12.919,12.677,12.7372,525070.63014195,0
+ACRE.US,D,20200225,000000,12.6477,12.7297,12.203,12.3124,721885.47524289,0
+ACRE.US,D,20200226,000000,12.2897,12.399,12.1588,12.1814,430945.11399391,0
+ACRE.US,D,20200227,000000,12.0269,12.0269,11.4862,11.5153,984965.84706588,0
+ACRE.US,D,20200228,000000,11.2082,11.3552,10.8069,11.1498,1526859.4654508,0
+ACRE.US,D,20200302,000000,11.2082,11.6321,11.0923,11.6171,724682.40716414,0
+ACRE.US,D,20200303,000000,11.6614,12.0485,11.3693,11.5747,679657.6412301,0
+ACRE.US,D,20200304,000000,11.7481,11.8592,11.4136,11.7358,768162.75717962,0
+ACRE.US,D,20200305,000000,11.5747,11.684,11.4796,11.5803,486683.13756793,0
+ACRE.US,D,20200306,000000,11.3552,11.4729,10.967,11.3552,639190.75980076,0
+ACRE.US,D,20200309,000000,10.6684,10.9397,10.2011,10.2585,699701.08163589,0
+ACRE.US,D,20200310,000000,10.4555,10.6534,10.0824,10.545,557189.17397708,0
+ACRE.US,D,20200311,000000,10.3632,10.3632,9.67447,9.91469,832927.38760693,0
+ACRE.US,D,20200312,000000,9.35227,9.38901,8.24981,8.25669,1213242.1958276,0
+ACRE.US,D,20200313,000000,8.66594,9.03195,8.22749,8.81169,1049619.0247981,0
+ACRE.US,D,20200316,000000,7.32175,7.67947,4.91044,4.9907,1417038.2254623,0
+ACRE.US,D,20200317,000000,5.44366,5.48022,4.74227,4.87378,1728840.4083357,0
+ACRE.US,D,20200318,000000,4.59615,4.67651,2.03137,3.14192,2166652.0698054,0
+ACRE.US,D,20200319,000000,3.22981,4.53048,3.10546,4.41338,2198427.7639211,0
+ACRE.US,D,20200320,000000,4.53048,5.40711,4.31474,4.41338,2039625.7180477,0
+ACRE.US,D,20200323,000000,4.2016,4.31832,3.48531,3.85085,1053143.0528734,0
+ACRE.US,D,20200324,000000,3.99687,4.30381,3.66799,3.77765,886862.00042793,0
+ACRE.US,D,20200325,000000,3.79234,4.62535,3.7849,4.2016,1221497.1254488,0
+ACRE.US,D,20200326,000000,4.34743,6.44474,4.34743,5.29754,2103368.1680423,0
+ACRE.US,D,20200327,000000,5.34861,6.82469,5.20983,6.42298,2929776.1037098,0
+ACRE.US,D,20200330,000000,6.45322,6.51379,4.93483,5.42058,2027088.8820241,0
+ACRE.US,D,20200331,000000,5.30687,5.69389,5.23847,5.30687,1093660.8841063,0
+ACRE.US,D,20200401,000000,4.7906,5.00313,4.02571,4.22873,884487.52729402,0
+ACRE.US,D,20200402,000000,4.00102,4.44881,3.80356,3.81119,1346232.8589575,0
+ACRE.US,D,20200403,000000,3.79602,3.89457,3.01407,3.18111,1149598.4610773,0
+ACRE.US,D,20200406,000000,3.25695,3.97813,3.25695,3.84153,1558174.4884266,0
+ACRE.US,D,20200407,000000,4.22873,5.97501,4.1755,4.3806,2886809.4975462,0
+ACRE.US,D,20200408,000000,4.71457,6.49109,4.48696,6.19508,3109355.0548685,0
+ACRE.US,D,20200409,000000,6.52916,7.55812,5.81354,6.17228,2609054.5208612,0
+ACRE.US,D,20200413,000000,6.24822,6.26349,5.3144,5.83832,1037056.7138727,0
+ACRE.US,D,20200414,000000,6.22532,6.37729,5.64857,5.85339,898944.53403694,0
+ACRE.US,D,20200415,000000,5.61051,5.65601,5.26871,5.48144,851390.32265,0
+ACRE.US,D,20200416,000000,5.4739,5.48144,5.04864,5.20804,1123730.821259,0
+ACRE.US,D,20200417,000000,5.48144,5.78895,5.32967,5.58771,914349.41941582,0
+ACRE.US,D,20200420,000000,5.3144,5.54202,5.11713,5.23075,803376.50157733,0
+ACRE.US,D,20200421,000000,5.0183,5.38261,5.0183,5.32967,949239.42027045,0
+ACRE.US,D,20200422,000000,5.39778,5.51187,4.85881,5.13974,922012.05757126,0
+ACRE.US,D,20200423,000000,5.13221,5.44338,5.041,5.16273,580403.17819646,0
+ACRE.US,D,20200424,000000,5.18534,5.20051,4.87406,5.0183,645678.36811301,0
+ACRE.US,D,20200427,000000,5.10941,5.69389,4.8816,5.43594,1010877.006508,0
+ACRE.US,D,20200428,000000,5.60297,6.30908,5.60297,5.99017,889599.49091178,0
+ACRE.US,D,20200429,000000,6.21015,6.83289,6.17983,6.30908,1109884.1507038,0
+ACRE.US,D,20200430,000000,6.2177,6.27093,5.79837,5.88381,718635.30236132,0
+ACRE.US,D,20200501,000000,5.78508,5.95212,5.50414,5.89144,904463.03462846,0
+ACRE.US,D,20200504,000000,5.73195,5.89898,5.51941,5.80025,856492.73317961,0
+ACRE.US,D,20200505,000000,5.93695,6.24049,5.39778,5.64075,1130617.5363654,0
+ACRE.US,D,20200506,000000,5.67881,5.78998,5.32194,5.43594,670387.96135594,0
+ACRE.US,D,20200507,000000,5.53448,5.80778,5.51187,5.73195,745011.37876038,0
+ACRE.US,D,20200508,000000,5.73958,6.08109,5.3144,5.65601,1161401.8322214,0
+ACRE.US,D,20200511,000000,5.65601,5.67881,5.18534,5.42822,913438.69167826,0
+ACRE.US,D,20200512,000000,5.46627,5.46627,5.03347,5.11713,836850.52247639,0
+ACRE.US,D,20200513,000000,5.04855,5.04855,4.57787,4.78297,1071444.6468721,0
+ACRE.US,D,20200514,000000,4.58551,4.86248,4.32756,4.78297,892230.83597167,0
+ACRE.US,D,20200515,000000,4.7678,4.8134,4.57787,4.67679,477227.70320185,0
+ACRE.US,D,20200518,000000,4.85881,5.40513,4.85881,5.3144,770305.83328932,0
+ACRE.US,D,20200519,000000,5.32967,5.54975,5.02585,5.29924,631822.14446967,0
+ACRE.US,D,20200520,000000,5.39034,5.63331,5.37517,5.44338,452139.17079539,0
+ACRE.US,D,20200521,000000,5.42822,5.53448,5.24611,5.37517,508768.81593065,0
+ACRE.US,D,20200522,000000,5.34484,5.49671,5.20051,5.46627,230297.35763389,0
+ACRE.US,D,20200526,000000,5.58017,5.86102,5.38008,5.78508,691001.40268838,0
+ACRE.US,D,20200527,000000,5.88381,6.18727,5.84585,6.08862,778264.6171776,0
+ACRE.US,D,20200528,000000,6.2177,6.38285,5.93695,6.05838,852787.19642927,0
+ACRE.US,D,20200529,000000,5.89898,5.99017,5.60052,5.65601,995392.51206117,0
+ACRE.US,D,20200601,000000,6.11925,6.41526,5.96729,6.08862,1412463.3576897,0
+ACRE.US,D,20200602,000000,6.31661,6.71136,6.14958,6.43805,1196340.659971,0
+ACRE.US,D,20200603,000000,6.75686,7.32627,6.71136,6.95433,1325088.6905053,0
+ACRE.US,D,20200604,000000,7.02262,7.50075,6.91636,7.3566,1212152.0823236,0
+ACRE.US,D,20200605,000000,7.78187,8.55619,7.55426,7.69831,1323753.3810719,0
+ACRE.US,D,20200608,000000,8.46555,8.70098,8.1767,8.35825,1235269.4942071,0
+ACRE.US,D,20200609,000000,7.97217,8.18453,7.51638,7.59204,1176815.2092341,0
+ACRE.US,D,20200610,000000,7.56933,7.73608,7.02262,7.22,777698.86206791,0
+ACRE.US,D,20200611,000000,6.49872,6.83289,6.2177,6.34685,874347.45494341,0
+ACRE.US,D,20200612,000000,6.79492,6.9353,6.40772,6.83289,627045.60039161,0
+ACRE.US,D,20200615,000000,6.40009,7.00068,6.37729,6.90109,796921.79834651,0
+ACRE.US,D,20200616,000000,7.59204,7.59204,6.76449,7.03771,569327.96466079,0
+ACRE.US,D,20200617,000000,7.03771,7.06851,6.81763,6.89356,467351.9329569,0
+ACRE.US,D,20200618,000000,6.74932,6.9467,6.74179,6.88593,332661.88158948,0
+ACRE.US,D,20200619,000000,7.05296,7.23517,6.83289,6.92389,996115.36239831,0
+ACRE.US,D,20200622,000000,6.92389,6.96186,6.68103,6.91626,571300.14663792,0
+ACRE.US,D,20200623,000000,7.06041,7.25034,6.98467,7.20483,626239.95662378,0
+ACRE.US,D,20200624,000000,7.015,7.03874,6.49872,6.69628,1291860.9269898,0
+ACRE.US,D,20200625,000000,6.65822,7.07576,6.64296,7.06041,569913.88740104,0
+ACRE.US,D,20200626,000000,6.98467,7.00332,6.70373,6.93916,968280.84787409,0
+ACRE.US,D,20200629,000000,7.00209,7.12023,6.77363,7.07293,810427.74209079,0
+ACRE.US,D,20200630,000000,7.24638,7.31723,7.03356,7.18326,1217133.4870699,0
+ACRE.US,D,20200701,000000,7.1597,7.34077,6.79728,6.88405,921271.16251205,0
+ACRE.US,D,20200702,000000,7.02583,7.11232,6.66331,6.70288,454975.37652352,0
+ACRE.US,D,20200706,000000,6.84458,6.95489,6.63976,6.74226,488775.26387412,0
+ACRE.US,D,20200707,000000,6.71061,6.75008,6.55318,6.561,504131.32235797,0
+ACRE.US,D,20200708,000000,6.54526,6.62394,6.3641,6.54526,370631.16119311,0
+ACRE.US,D,20200709,000000,6.49797,6.49797,6.15928,6.3169,637581.59517358,0
+ACRE.US,D,20200710,000000,6.26971,6.59256,6.21478,6.57674,486281.90786538,0
+ACRE.US,D,20200713,000000,6.63194,6.72634,6.49797,6.52162,460766.67085461,0
+ACRE.US,D,20200714,000000,6.52162,6.81697,6.38765,6.61621,381945.20193267,0
+ACRE.US,D,20200715,000000,6.89969,7.12805,6.87613,7.08876,618317.26217964,0
+ACRE.US,D,20200716,000000,6.99427,7.08481,6.82893,6.92343,252666.44427858,0
+ACRE.US,D,20200717,000000,6.92343,6.97044,6.78936,6.85249,173947.93641789,0
+ACRE.US,D,20200720,000000,6.80519,6.86031,6.67132,6.75799,322587.61940173,0
+ACRE.US,D,20200721,000000,6.85249,7.00209,6.80519,6.93125,350222.58052891,0
+ACRE.US,D,20200722,000000,6.86031,7.15179,6.82092,7.08876,407294.85208206,0
+ACRE.US,D,20200723,000000,7.08876,7.24638,7.0101,7.02583,479396.25421329,0
+ACRE.US,D,20200724,000000,7.04929,7.1045,6.79728,6.84458,461099.96748583,0
+ACRE.US,D,20200727,000000,6.99427,7.04138,6.87613,6.95489,281551.79849998,0
+ACRE.US,D,20200728,000000,6.89186,7.14228,6.89186,7.07293,354609.57090105,0
+ACRE.US,D,20200729,000000,7.05711,7.25815,7.0101,7.2069,394700.69752958,0
+ACRE.US,D,20200730,000000,7.04929,7.23837,6.94698,7.23046,463373.60246699,0
+ACRE.US,D,20200731,000000,7.27003,7.37234,7.0101,7.19108,440388.87236335,0
+ACRE.US,D,20200803,000000,7.15179,7.15179,6.89365,7.06502,443996.75532366,0
+ACRE.US,D,20200804,000000,7.0101,7.15179,6.91947,7.1045,338946.75214197,0
+ACRE.US,D,20200805,000000,7.1597,7.27784,7.04929,7.23837,433265.45296161,0
+ACRE.US,D,20200806,000000,7.28566,7.64008,7.19899,7.3486,461636.00187681,0
+ACRE.US,D,20200807,000000,7.37234,7.67947,7.27784,7.67155,319564.59772744,0
+ACRE.US,D,20200810,000000,7.7425,8.07261,7.73467,7.90821,413188.04602016,0
+ACRE.US,D,20200811,000000,8.10445,8.26178,7.84471,7.89191,391275.38469849,0
+ACRE.US,D,20200812,000000,7.93185,8.0158,7.61634,7.75012,318369.40025367,0
+ACRE.US,D,20200813,000000,7.75012,7.93101,7.56933,7.6007,243046.48450537,0
+ACRE.US,D,20200814,000000,7.6007,7.85281,7.51403,7.81372,204597.42758545,0
+ACRE.US,D,20200817,000000,7.86826,7.92365,7.65591,7.75012,224536.84547575,0
+ACRE.US,D,20200818,000000,7.71103,7.78187,7.62426,7.67155,206210.83802959,0
+ACRE.US,D,20200819,000000,7.68729,7.82925,7.56933,7.79006,308648.60232771,0
+ACRE.US,D,20200820,000000,7.67947,7.89191,7.67947,7.77368,208099.16512179,0
+ACRE.US,D,20200821,000000,7.71894,7.79006,7.52194,7.56133,302187.53037144,0
+ACRE.US,D,20200824,000000,7.61634,7.90001,7.49434,7.82925,292706.62110361,0
+ACRE.US,D,20200825,000000,7.82106,7.89191,7.60853,7.88446,389596.16409149,0
+ACRE.US,D,20200826,000000,7.83726,7.83726,7.648,7.75012,284993.03314466,0
+ACRE.US,D,20200827,000000,7.79742,7.96304,7.78187,7.83726,327562.65542258,0
+ACRE.US,D,20200828,000000,7.92365,8.13638,7.80561,8.05753,292618.52040173,0
+ACRE.US,D,20200831,000000,8.05753,8.05753,7.75012,7.84471,387536.94286673,0
+ACRE.US,D,20200901,000000,7.78187,7.91556,7.62426,7.68729,450367.60366955,0
+ACRE.US,D,20200902,000000,7.68729,7.73467,7.56133,7.6953,318956.38444816,0
+ACRE.US,D,20200903,000000,7.71894,7.82925,7.59298,7.70311,514259.71871195,0
+ACRE.US,D,20200904,000000,7.79742,7.85281,7.48257,7.62426,342995.13861168,0
+ACRE.US,D,20200908,000000,7.56933,7.84471,7.55332,7.67155,374083.01038019,0
+ACRE.US,D,20200909,000000,7.70311,7.94731,7.70311,7.85281,277939.66972272,0
+ACRE.US,D,20200910,000000,7.83726,7.89596,7.71894,7.72676,284103.5344919,0
+ACRE.US,D,20200911,000000,7.7425,7.7425,7.32504,7.52194,421090.57283375,0
+ACRE.US,D,20200914,000000,7.5455,7.79006,7.49717,7.75012,339741.7813674,0
+ACRE.US,D,20200915,000000,7.80561,7.83726,7.65987,7.68729,214996.49477051,0
+ACRE.US,D,20200916,000000,7.81372,8.05753,7.70311,8.02653,376171.95232366,0
+ACRE.US,D,20200917,000000,7.9391,8.13638,7.84471,8.00308,288314.32346027,0
+ACRE.US,D,20200918,000000,8.01825,8.21458,7.92365,8.01825,547616.97964465,0
+ACRE.US,D,20200921,000000,7.86092,7.87645,7.6007,7.70311,434694.17036807,0
+ACRE.US,D,20200922,000000,7.70311,7.82106,7.56133,7.64008,264174.731144,0
+ACRE.US,D,20200923,000000,7.71894,7.7425,7.27784,7.28566,627179.3436258,0
+ACRE.US,D,20200924,000000,7.32504,7.57706,7.02583,7.3566,393110.63907871,0
+ACRE.US,D,20200925,000000,7.29349,7.6007,7.29349,7.56133,233905.2405942,0
+ACRE.US,D,20200928,000000,7.71103,7.86092,7.66373,7.71103,527870.74642593,0
+ACRE.US,D,20200929,000000,7.62133,7.63763,7.34417,7.42566,561054.99031759,0
+ACRE.US,D,20200930,000000,7.37667,7.57244,7.35227,7.45006,519154.0842106,0
+ACRE.US,D,20201001,000000,7.53984,7.61314,7.38496,7.60494,195042.21652085,0
+ACRE.US,D,20201002,000000,7.49085,7.78442,7.37667,7.73542,284792.41829338,0
+ACRE.US,D,20201005,000000,7.78442,7.8985,7.73363,7.83322,234923.17520994,0
+ACRE.US,D,20201006,000000,7.90661,8.02918,7.71103,7.71103,283651.35498585,0
+ACRE.US,D,20201007,000000,7.80882,7.83322,7.50725,7.63763,253709.85379608,0
+ACRE.US,D,20201008,000000,7.73542,7.87392,7.69313,7.85762,223379.86035463,0
+ACRE.US,D,20201009,000000,7.9229,7.97217,7.67419,7.75992,205596.25602488,0
+ACRE.US,D,20201012,000000,7.77622,7.84952,7.67834,7.79251,140865.59213323,0
+ACRE.US,D,20201013,000000,7.80062,7.83519,7.71103,7.71922,235866.80802892,0
+ACRE.US,D,20201014,000000,7.77622,7.90661,7.66194,7.76802,195155.79212448,0
+ACRE.US,D,20201015,000000,7.85762,8.0125,7.75173,7.95541,288117.95442595,0
+ACRE.US,D,20201016,000000,7.8985,7.8985,7.67014,7.71103,254686.39169649,0
+ACRE.US,D,20201019,000000,7.74353,7.81691,7.52354,7.55614,213828.89510698,0
+ACRE.US,D,20201020,000000,7.52354,7.62954,7.49906,7.55614,273494.29936741,0
+ACRE.US,D,20201021,000000,7.51544,7.58054,7.41747,7.45006,175537.99486877,0
+ACRE.US,D,20201022,000000,7.45006,7.53984,7.42566,7.50725,156351.14803431,0
+ACRE.US,D,20201023,000000,7.50725,7.71103,7.46645,7.62954,155511.53773081,0
+ACRE.US,D,20201026,000000,7.52354,7.54596,7.34831,7.44196,304985.52374695,0
+ACRE.US,D,20201027,000000,7.48275,7.68643,7.41747,7.45835,170537.48394615,0
+ACRE.US,D,20201028,000000,7.33616,7.45006,7.21783,7.31147,324581.03046364,0
+ACRE.US,D,20201029,000000,7.54804,7.85762,7.22197,7.68643,383061.85179271,0
+ACRE.US,D,20201030,000000,7.67014,7.82512,7.49669,7.58874,268012.94967428,0
+ACRE.US,D,20201102,000000,7.67834,7.97971,7.67834,7.94731,276531.11994681,0
+ACRE.US,D,20201103,000000,8.06177,8.12705,7.90661,8.102,318812.02667158,0
+ACRE.US,D,20201104,000000,7.99648,8.02918,7.74353,7.89031,250483.03290778,0
+ACRE.US,D,20201105,000000,7.90661,8.102,7.8985,7.9391,179270.06797509,0
+ACRE.US,D,20201106,000000,7.97971,8.0451,7.63763,7.67014,159504.72858006,0
+ACRE.US,D,20201109,000000,8.05338,8.65605,8.03661,8.40394,668327.67867694,0
+ACRE.US,D,20201110,000000,8.44436,8.91757,8.44436,8.76279,529371.64272069,0
+ACRE.US,D,20201111,000000,8.81169,8.81169,8.26696,8.55807,283638.61753497,0
+ACRE.US,D,20201112,000000,8.40394,8.45576,8.05338,8.19131,217539.73912852,0
+ACRE.US,D,20201113,000000,8.31416,8.50145,8.19564,8.44436,229787.85959891,0
+ACRE.US,D,20201116,000000,8.7951,9.08754,8.69203,9.08754,478374.07378058,0
+ACRE.US,D,20201117,000000,8.99049,9.00274,8.82827,8.96506,371499.43076108,0
+ACRE.US,D,20201118,000000,9.07246,9.21095,8.94245,8.96506,256523.76898518,0
+ACRE.US,D,20201119,000000,8.90099,9.07999,8.82827,9.07246,265245.73847172,0
+ACRE.US,D,20201120,000000,8.86878,9.08754,8.86878,9.03195,290336.39378665,0
+ACRE.US,D,20201123,000000,9.13841,9.259,9.0555,9.2345,229544.78657804,0
+ACRE.US,D,20201124,000000,9.51996,9.79691,9.38901,9.45495,559651.74781288,0
+ACRE.US,D,20201125,000000,9.45495,9.45495,9.15348,9.17044,518102.18305918,0
+ACRE.US,D,20201127,000000,9.31647,9.41444,9.18551,9.29951,115642.25503835,0
+ACRE.US,D,20201130,000000,9.28444,9.29951,9.03195,9.07999,351196.99552083,0
+ACRE.US,D,20201201,000000,9.17798,9.44741,9.15348,9.31647,354886.61045758,0
+ACRE.US,D,20201202,000000,9.29291,9.79691,9.27595,9.60192,407667.42252016,0
+ACRE.US,D,20201203,000000,9.60192,9.88738,9.55293,9.61888,422685.93855582,0
+ACRE.US,D,20201204,000000,9.73288,9.80165,9.63395,9.66033,278395.0335915,0
+ACRE.US,D,20201207,000000,9.77434,9.86762,9.56989,9.66693,482274.918111,0
+ACRE.US,D,20201208,000000,9.60192,9.77434,9.55293,9.63395,327318.52094749,0
+ACRE.US,D,20201209,000000,9.71496,9.81483,9.52844,9.60192,247215.87675839,0
+ACRE.US,D,20201210,000000,9.50488,9.60192,9.43046,9.56047,204073.06919111,0
+ACRE.US,D,20201211,000000,9.56047,9.63395,9.29291,9.45495,199705.18499527,0
+ACRE.US,D,20201214,000000,9.6104,10.0014,9.58214,9.74044,806855.94857463,0
+ACRE.US,D,20201215,000000,9.86287,10.3028,9.84786,10.2472,392035.38593402,0
+ACRE.US,D,20201216,000000,10.2944,10.5883,10.2529,10.4979,449901.62525838,0
+ACRE.US,D,20201217,000000,10.5308,10.7362,10.4658,10.6769,371281.83264197,0
+ACRE.US,D,20201218,000000,10.6853,10.821,9.92786,10.0343,2536512.6152205,0
+ACRE.US,D,20201221,000000,9.90433,10.0259,9.65091,9.79691,498819.80534317,0
+ACRE.US,D,20201222,000000,9.78093,9.86287,9.56989,9.67541,503067.74520992,0
+ACRE.US,D,20201223,000000,9.68294,10.0739,9.68294,9.98443,287377.05936674,0
+ACRE.US,D,20201224,000000,9.98443,9.98443,9.71496,9.96089,174672.90966351,0
+ACRE.US,D,20201228,000000,10.1238,10.3688,10.0259,10.1399,498560.81050871,0
+ACRE.US,D,20201229,000000,10.1483,10.1738,9.85531,9.9731,367803.44709889,0
+ACRE.US,D,20201230,000000,9.87227,9.94772,9.59533,9.80543,486425.20418772,0
+ACRE.US,D,20201231,000000,9.7046,10.0391,9.66127,9.9731,241568.94020388,0
+ACRE.US,D,20210104,000000,10.0136,10.0645,9.51242,9.57083,321167.39362918,0
+ACRE.US,D,20210105,000000,9.60381,9.6707,9.47003,9.52844,296908.91843807,0
+ACRE.US,D,20210106,000000,9.73007,10.2322,9.6283,10.0899,356701.69720724,0
+ACRE.US,D,20210107,000000,10.0975,10.1144,9.75361,9.88079,225311.70707064,0
+ACRE.US,D,20210108,000000,9.88079,9.90626,9.59533,9.80543,212784.42413524,0
+ACRE.US,D,20210111,000000,9.71312,10.0221,9.71312,9.89677,175906.31948989,0
+ACRE.US,D,20210112,000000,9.91469,9.9637,9.82238,9.94772,160707.3562335,0
+ACRE.US,D,20210113,000000,10.0136,10.1992,9.9731,10.0061,207695.81251075,0
+ACRE.US,D,20210114,000000,10.056,10.1144,10.0183,10.0391,300962.61217898,0
+ACRE.US,D,20210115,000000,10.1399,10.1399,9.98908,9.9976,276150.05787481,0
+ACRE.US,D,20210119,000000,10.0739,10.1568,9.88834,10.0315,246840.12195758,0
+ACRE.US,D,20210120,000000,10.0476,10.1314,9.9392,10.0975,157250.19977523,0
+ACRE.US,D,20210121,000000,10.056,10.1738,9.84786,9.98908,265964.3429919,0
+ACRE.US,D,20210122,000000,9.88834,10.1738,9.83836,10.1653,207640.6168903,0
+ACRE.US,D,20210125,000000,10.0645,10.1483,9.84786,9.90626,253663.14980954,0
+ACRE.US,D,20210126,000000,9.9731,10.0391,9.77996,9.78848,252463.70651883,0
+ACRE.US,D,20210127,000000,9.75361,9.75361,9.34473,9.57083,375303.6827557,0
+ACRE.US,D,20210128,000000,9.61323,9.77996,9.49547,9.73007,229235.90339433,0
+ACRE.US,D,20210129,000000,9.61323,9.76775,9.47003,9.47945,275874.07977253,0
+ACRE.US,D,20210201,000000,9.56141,9.72058,9.47945,9.6283,299491.43660294,0
+ACRE.US,D,20210202,000000,9.7046,9.92225,9.6707,9.89677,282843.58830954,0
+ACRE.US,D,20210203,000000,10.1069,10.1738,9.80543,9.88079,298428.92090913,0
+ACRE.US,D,20210204,000000,10.0136,10.1238,9.9976,10.0476,522905.26349323,0
+ACRE.US,D,20210205,000000,10.0739,10.366,10.0315,10.1898,665271.75192122,0
+ACRE.US,D,20210208,000000,10.2982,10.6335,10.2878,10.5242,382381.45962514,0
+ACRE.US,D,20210209,000000,10.5242,10.5506,10.2322,10.4008,325941.81479876,0
+ACRE.US,D,20210210,000000,10.6504,10.8719,10.5224,10.7164,424240.96901679,0
+ACRE.US,D,20210211,000000,10.7682,10.9604,10.5996,10.8107,363969.47438558,0
+ACRE.US,D,20210212,000000,10.8342,11.0895,10.7843,10.9783,230787.74949258,0
+ACRE.US,D,20210216,000000,11.2035,11.5143,11.0942,11.4126,464415.95053025,0
+ACRE.US,D,20210217,000000,11.4051,11.4051,10.9359,11.1696,507420.76904639,0
+ACRE.US,D,20210218,000000,11.2864,11.8903,11.1527,11.3627,539963.89457735,0
+ACRE.US,D,20210219,000000,11.439,12.0344,11.3797,11.732,508290.10006861,0
+ACRE.US,D,20210222,000000,11.6802,12.0326,11.5549,11.6133,455301.24297507,0
+ACRE.US,D,20210223,000000,11.6387,11.7226,11.3627,11.6133,435205.79131154,0
+ACRE.US,D,20210224,000000,11.7226,11.9656,11.7226,11.8488,353895.21219782,0
+ACRE.US,D,20210225,000000,11.9572,11.9741,11.3213,11.3712,447121.67660495,0
+ACRE.US,D,20210226,000000,11.3712,11.7066,11.2205,11.5634,456261.85906188,0
+ACRE.US,D,20210301,000000,11.78,11.9402,11.6642,11.8404,355909.85234452,0
+ACRE.US,D,20210302,000000,11.8309,11.9402,11.5964,11.8404,461417.34230346,0
+ACRE.US,D,20210303,000000,11.8404,12.1155,11.7555,11.9741,529813.20768435,0
+ACRE.US,D,20210304,000000,12.0146,12.0146,11.1527,11.488,859269.49747033,0
+ACRE.US,D,20210305,000000,11.6802,11.7555,11.0942,11.7555,429940.97828328,0
+ACRE.US,D,20210308,000000,11.8564,12.1155,11.7226,11.9817,692192.35434517,0
+ACRE.US,D,20210309,000000,12.024,12.1748,11.8404,11.9242,573070.65230951,0
+ACRE.US,D,20210310,000000,12.0571,12.384,12.0571,12.1833,398089.92091652,0
+ACRE.US,D,20210311,000000,12.3095,12.367,12.1107,12.2163,291127.17719513,0
+ACRE.US,D,20210312,000000,12.2492,12.4838,12.2379,12.3576,462324.8856783,0
+ACRE.US,D,20210315,000000,12.3576,12.6016,12.2672,12.5676,382890.95766013,0
+ACRE.US,D,20210316,000000,11.9572,12.1418,11.8215,12.0994,4757925.1092453,0
+ACRE.US,D,20210317,000000,12.1503,12.2257,11.9402,12.1089,1526151.4754729,0
+ACRE.US,D,20210318,000000,12.1833,12.1833,11.6802,11.7226,1314431.6899401,0
+ACRE.US,D,20210319,000000,11.8564,12.1579,11.732,11.9656,1851251.5570597,0
+ACRE.US,D,20210322,000000,12.0665,12.1239,11.8564,11.9317,750856.80725769,0
+ACRE.US,D,20210323,000000,11.8149,11.9996,11.4842,11.6303,1158784.2860665,0
+ACRE.US,D,20210324,000000,11.7555,12.0146,11.5719,11.6218,1040012.86393,0
+ACRE.US,D,20210325,000000,11.5964,11.8903,11.3797,11.8404,1805317.1248424,0
+ACRE.US,D,20210326,000000,11.9063,11.9317,11.472,11.6482,1418497.7250416,0
+ACRE.US,D,20210329,000000,11.5888,11.8215,11.5888,11.6642,928519.83351407,0
+ACRE.US,D,20210330,000000,11.7678,11.9468,11.6717,11.845,764917.89156926,0
+ACRE.US,D,20210331,000000,11.845,11.9817,11.6905,11.7828,847772.88660156,0
+ACRE.US,D,20210401,000000,11.8875,12.0071,11.7584,11.9901,737211.81300803,0
+ACRE.US,D,20210405,000000,11.9817,12.0071,11.8036,11.879,766429.40240641,0
+ACRE.US,D,20210406,000000,11.9383,11.9901,11.8103,11.8187,565445.16505245,0
+ACRE.US,D,20210407,000000,11.8611,11.9129,11.7584,11.8536,669547.2895982,0
+ACRE.US,D,20210408,000000,11.8536,11.9562,11.6811,11.9383,505992.05163994,0
+ACRE.US,D,20210409,000000,11.9468,11.9901,11.8536,11.9299,438419.87474896,0
+ACRE.US,D,20210412,000000,11.9299,12.0505,11.8743,12.025,586899.27814262,0
+ACRE.US,D,20210413,000000,11.9996,12.2907,11.961,12.2134,690733.91622,0
+ACRE.US,D,20210414,000000,12.2134,12.4197,12.1663,12.2747,406126.19096431,0
+ACRE.US,D,20210415,000000,12.3764,12.4452,12.123,12.4452,529801.53168771,0
+ACRE.US,D,20210416,000000,12.4631,12.4876,12.3086,12.3858,321984.71339365,0
+ACRE.US,D,20210419,000000,12.3585,12.4019,11.9562,12.0589,539276.07223011,0
+ACRE.US,D,20210420,000000,12.0928,12.1277,11.8601,11.9656,707013.43989228,0
+ACRE.US,D,20210421,000000,11.9223,12.2747,11.8187,12.2652,413037.31951814,0
+ACRE.US,D,20210422,000000,12.334,12.4725,12.2134,12.2568,401749.81513456,0
+ACRE.US,D,20210423,000000,12.2313,12.4292,12.2313,12.334,355236.89035663,0
+ACRE.US,D,20210426,000000,12.3953,12.5913,12.3086,12.3425,622938.83393872,0
+ACRE.US,D,20210427,000000,12.3001,12.5064,12.3001,12.4801,273520.8357234,0
+ACRE.US,D,20210428,000000,12.5309,12.6684,12.5064,12.6609,353900.51946902,0
+ACRE.US,D,20210429,000000,12.6864,12.8229,12.5573,12.6864,388976.27481558,0
+ACRE.US,D,20210430,000000,12.677,12.7806,12.6515,12.677,671081.09097438,0
+ACRE.US,D,20210503,000000,12.8155,12.8155,12.5913,12.6515,464379.8610861,0
+ACRE.US,D,20210504,000000,12.6864,12.7457,12.4942,12.6176,516415.53227251,0
+ACRE.US,D,20210505,000000,12.7881,12.8843,12.7382,12.8654,362042.93494075,0
+ACRE.US,D,20210506,000000,12.8748,12.9379,12.7382,12.9002,413458.71685125,0
+ACRE.US,D,20210507,000000,12.8155,12.986,12.8155,12.9351,337766.41502757,0
+ACRE.US,D,20210510,000000,12.9276,13.0123,12.807,12.8409,499221.03504573,0
+ACRE.US,D,20210511,000000,12.6864,12.7297,12.334,12.677,542409.48514532,0
+ACRE.US,D,20210512,000000,12.6261,12.6261,12.025,12.0768,837821.75310559,0
+ACRE.US,D,20210513,000000,12.1192,12.5837,12.1192,12.5837,589140.00804235,0
+ACRE.US,D,20210514,000000,12.7203,12.7637,12.5997,12.7457,378015.6983378,0
+ACRE.US,D,20210517,000000,12.6515,12.7881,12.5743,12.7806,272662.11924358,0
+ACRE.US,D,20210518,000000,12.8654,12.9954,12.7542,12.8503,302836.07891182,0
+ACRE.US,D,20210519,000000,12.677,12.8654,12.5309,12.8568,315370.7920269,0
+ACRE.US,D,20210520,000000,12.8843,12.9784,12.7457,12.9427,242673.91406728,0
+ACRE.US,D,20210521,000000,13.0387,13.0481,12.9087,13.0048,258343.1015518,0
+ACRE.US,D,20210524,000000,13.0048,13.1282,12.9182,13.1159,335784.67996229,0
+ACRE.US,D,20210525,000000,13.1414,13.2008,12.7976,12.8155,408639.7146036,0
+ACRE.US,D,20210526,000000,12.8503,13.0123,12.7721,12.9351,303674.62776108,0
+ACRE.US,D,20210527,000000,13.0123,13.0896,12.9521,12.9784,402802.77774021,0
+ACRE.US,D,20210528,000000,13.0896,13.1245,12.9276,13.0293,238695.58357737,0
+ACRE.US,D,20210601,000000,13.1159,13.3392,13.0811,13.3129,386108.22546027,0
+ACRE.US,D,20210602,000000,13.3986,13.5267,13.3816,13.4928,373524.68545017,0
+ACRE.US,D,20210603,000000,13.4853,13.6991,13.3986,13.6313,673798.41382767,0
+ACRE.US,D,20210604,000000,13.6991,13.8621,13.636,13.8112,567299.52560897,0
+ACRE.US,D,20210607,000000,13.8112,14.2314,13.8112,14.172,515817.93353563,0
+ACRE.US,D,20210608,000000,14.2738,14.351,14.1853,14.3021,407993.28897171,0
+ACRE.US,D,20210609,000000,14.3859,14.5093,14.3021,14.4283,513515.63929001,0
+ACRE.US,D,20210610,000000,14.4811,14.4811,14.158,14.2493,417936.99228799,0
+ACRE.US,D,20210611,000000,14.2738,14.3784,14.1372,14.3784,357611.36349056,0
+ACRE.US,D,20210614,000000,14.3699,14.5838,14.3699,14.5329,385693.1968526,0
+ACRE.US,D,20210615,000000,14.5583,14.5583,14.2493,14.3859,445457.3163573,0
+ACRE.US,D,20210616,000000,14.3021,14.5065,14.2399,14.4377,488178.72659148,0
+ACRE.US,D,20210617,000000,14.4283,14.5762,13.8895,14.0081,508704.06722204,0
+ACRE.US,D,20210618,000000,13.1414,13.2186,12.4113,12.4113,7246820.8872788,0
+ACRE.US,D,20210621,000000,12.6261,12.8654,12.5913,12.7033,2246744.0994521,0
+ACRE.US,D,20210622,000000,12.7033,12.9134,12.6176,12.8568,1016059.0261056,0
+ACRE.US,D,20210623,000000,12.8843,13.0387,12.7637,12.9615,1012502.0929488,0
+ACRE.US,D,20210624,000000,13.0633,13.1066,12.986,13.0896,740970.42247033,0
+ACRE.US,D,20210625,000000,13.1414,13.2008,12.9351,12.9615,1736920.1980073,0
+ACRE.US,D,20210628,000000,13.0472,13.1847,12.7928,12.986,938910.40906521,0
+ACRE.US,D,20210629,000000,12.9954,13.1094,12.8626,12.8626,626515.93472606,0
+ACRE.US,D,20210630,000000,12.8192,12.9379,12.7928,12.9162,584848.54855177,0
+ACRE.US,D,20210701,000000,12.9417,13.2686,12.872,13.1536,566667.96033643,0
+ACRE.US,D,20210702,000000,13.1979,13.2413,12.9511,13.0302,521203.7523472,0
+ACRE.US,D,20210706,000000,13.0575,13.1273,12.8729,13.1273,822415.80627249,0
+ACRE.US,D,20210707,000000,13.084,13.1801,12.7759,12.8022,718581.1681951,0
+ACRE.US,D,20210708,000000,12.6694,12.8908,12.3971,12.6967,578996.75132902,0
+ACRE.US,D,20210709,000000,12.8465,13.1979,12.7579,13.1885,694860.85030344,0
+ACRE.US,D,20210712,000000,13.1885,13.4881,13.084,13.4523,823003.8519212,0
+ACRE.US,D,20210713,000000,13.4344,13.4344,13.0651,13.1442,627431.96973481,0
+ACRE.US,D,20210714,000000,13.1367,13.2686,13.0048,13.0651,432358.97104102,0
+ACRE.US,D,20210715,000000,13.1536,13.2008,12.9511,13.1442,559142.24977788,0
+ACRE.US,D,20210716,000000,13.2507,13.3298,13.035,13.1801,585267.8229764,0
+ACRE.US,D,20210719,000000,12.9511,13.0133,12.5827,12.8117,654078.71696496,0
+ACRE.US,D,20210720,000000,12.8192,13.2941,12.7486,13.1442,782946.69182834,0
+ACRE.US,D,20210721,000000,13.2148,13.3553,13.1631,13.2148,543034.68169242,0
+ACRE.US,D,20210722,000000,13.2507,13.277,13.0396,13.1009,309492.45844816,0
+ACRE.US,D,20210723,000000,13.2507,13.2941,13.1367,13.2413,279419.33693268,0
+ACRE.US,D,20210726,000000,13.1979,13.4617,13.1979,13.392,421262.52842056,0
+ACRE.US,D,20210727,000000,13.2328,13.3515,13.1009,13.3383,274705.41865476,0
+ACRE.US,D,20210728,000000,13.392,13.4966,13.2592,13.4617,387579.40103631,0
+ACRE.US,D,20210729,000000,13.5144,13.6633,13.409,13.5144,659872.13420453,0
+ACRE.US,D,20210730,000000,13.5757,13.6898,13.1442,13.2592,543877.47635864,0
+ACRE.US,D,20210802,000000,13.3204,13.4702,12.8117,12.855,1187560.3105013,0
+ACRE.US,D,20210803,000000,12.872,12.9116,12.5385,12.7673,654206.09147371,0
+ACRE.US,D,20210804,000000,12.8277,13.0651,12.5903,12.6619,515597.1510538,0
+ACRE.US,D,20210805,000000,12.6967,12.9417,12.6619,12.8022,427437.00773214,0
+ACRE.US,D,20210806,000000,13.0302,13.0481,12.7844,12.8626,304012.17020926,0
+ACRE.US,D,20210809,000000,12.8117,12.8813,12.6882,12.8117,413255.97909149,0
+ACRE.US,D,20210810,000000,12.8117,13.0396,12.7053,13.0048,454671.800611,0
+ACRE.US,D,20210811,000000,13.0745,13.0745,12.8813,12.9417,315833.58607534,0
+ACRE.US,D,20210812,000000,12.9605,12.9954,12.7928,12.8983,420039.73313658,0
+ACRE.US,D,20210813,000000,12.9605,13.084,12.9068,13.0208,278604.1400767,0
+ACRE.US,D,20210816,000000,12.9068,13.4523,12.8371,13.2941,1340891.621224,0
+ACRE.US,D,20210817,000000,13.2941,13.3204,13.1442,13.2941,531270.58435528,0
+ACRE.US,D,20210818,000000,13.2941,13.5315,13.1979,13.277,998926.09322469,0
+ACRE.US,D,20210819,000000,13.2686,13.3647,12.9605,13.1009,705470.08542794,0
+ACRE.US,D,20210820,000000,13.0048,13.3553,12.8983,13.3119,642844.28529335,0
+ACRE.US,D,20210823,000000,13.2243,13.5757,13.2243,13.5144,643470.5432947,0
+ACRE.US,D,20210824,000000,13.5409,13.6454,13.5144,13.5663,405217.58613524,0
+ACRE.US,D,20210825,000000,13.5842,13.6822,13.5144,13.6021,337471.33074897,0
+ACRE.US,D,20210826,000000,13.6106,13.6454,13.4523,13.4523,299912.83393605,0
+ACRE.US,D,20210827,000000,13.4881,13.7566,13.4881,13.7076,340564.40840308,0
+ACRE.US,D,20210830,000000,13.9007,13.9007,13.7171,13.7962,730585.15419039,0
+ACRE.US,D,20210831,000000,13.7773,13.9629,13.7735,13.8753,464895.72784654,0
+ACRE.US,D,20210901,000000,13.8913,13.9798,13.8084,13.8753,510662.45029405,0
+ACRE.US,D,20210902,000000,13.8838,13.9978,13.848,13.9356,369552.72368571,0
+ACRE.US,D,20210903,000000,13.9102,13.9798,13.8564,13.945,302046.35695758,0
+ACRE.US,D,20210907,000000,13.9629,14.1127,13.8913,13.8913,437245.90635999,0
+ACRE.US,D,20210908,000000,13.8838,13.9629,13.7424,13.7689,448060.00215273,0
+ACRE.US,D,20210909,000000,13.7689,14.0063,13.7613,13.8216,482497.82350131,0
+ACRE.US,D,20210910,000000,13.8753,13.8753,13.5663,13.5842,351936.82912582,0
+ACRE.US,D,20210913,000000,13.6633,13.7519,13.5889,13.734,421753.98173349,0
+ACRE.US,D,20210914,000000,13.7962,13.7962,13.5936,13.62,279346.09659016,0
+ACRE.US,D,20210915,000000,13.6106,13.7519,13.6106,13.7245,290247.23163053,0
+ACRE.US,D,20210916,000000,13.8132,13.8838,13.6633,13.6727,461113.76639095,0
+ACRE.US,D,20210917,000000,13.6633,13.7613,13.506,13.523,1787723.5208216,0
+ACRE.US,D,20210920,000000,13.3298,13.4438,13.1715,13.409,604753.99990642,0
+ACRE.US,D,20210921,000000,13.4881,13.5663,13.392,13.4438,337393.84458948,0
+ACRE.US,D,20210922,000000,13.5409,13.6991,13.523,13.6021,320834.09699795,0
+ACRE.US,D,20210923,000000,13.62,13.7613,13.6106,13.6822,305451.50215812,0
+ACRE.US,D,20210924,000000,13.6284,13.734,13.6021,13.6549,301237.52882704,0
+ACRE.US,D,20210927,000000,13.6898,13.9234,13.6898,13.7773,388628.11782501,0
+ACRE.US,D,20210928,000000,13.8046,13.8046,13.6284,13.6633,441442.89642325,0
+ACRE.US,D,20210929,000000,13.6991,13.7632,13.5559,13.6906,289819.46557199,0
+ACRE.US,D,20210930,000000,13.7265,13.7632,13.5559,13.5644,368784.23081626,0
+ACRE.US,D,20211001,000000,13.5917,13.8254,13.5832,13.8254,282551.68839365,0
+ACRE.US,D,20211004,000000,13.8442,13.9611,13.6774,13.7359,344131.95610227,0
+ACRE.US,D,20211005,000000,13.7801,13.8612,13.6096,13.7265,268689.09602488,0
+ACRE.US,D,20211006,000000,13.6991,13.798,13.5559,13.7801,249969.28905584,0
+ACRE.US,D,20211007,000000,13.8442,13.9064,13.6549,13.6727,304293.45558275,0
+ACRE.US,D,20211008,000000,13.6727,13.8254,13.6633,13.7265,182442.75469716,0
+ACRE.US,D,20211011,000000,13.7632,13.88,13.7179,13.7538,224893.49410025,0
+ACRE.US,D,20211012,000000,13.8074,13.9827,13.7538,13.88,248216.82810631,0
+ACRE.US,D,20211013,000000,13.9064,13.9874,13.816,13.9611,272812.84574561,0
+ACRE.US,D,20211014,000000,14.0063,14.2031,13.9611,14.059,346323.85910697,0
+ACRE.US,D,20211015,000000,14.2483,14.2936,13.9422,13.9516,436655.73780279,0
+ACRE.US,D,20211018,000000,13.9611,14.1796,13.9611,14.1221,555300.84688489,0
+ACRE.US,D,20211019,000000,14.2126,14.2304,14.1033,14.1221,304106.63963659,0
+ACRE.US,D,20211020,000000,14.1315,14.2531,14.0685,14.1947,314022.74514264,0
+ACRE.US,D,20211021,000000,14.2483,14.2842,14.1853,14.2304,292769.24690375,0
+ACRE.US,D,20211022,000000,14.2578,14.3115,14.1674,14.2031,240665.64264601,0
+ACRE.US,D,20211025,000000,14.221,14.3388,14.1947,14.3115,342713.8532382,0
+ACRE.US,D,20211026,000000,14.2842,14.3294,14.206,14.221,316630.73820926,0
+ACRE.US,D,20211027,000000,14.221,14.2663,14.1401,14.1853,273186.47763793,0
+ACRE.US,D,20211028,000000,14.1674,14.2031,13.9874,14.1221,325844.16100873,0
+ACRE.US,D,20211029,000000,14.1221,14.1495,13.9733,14.0506,269387.53291452,0
+ACRE.US,D,20211101,000000,14.1853,14.303,14.0779,14.2936,244317.04523013,0
+ACRE.US,D,20211102,000000,14.1947,14.3115,13.9516,14.0685,426058.17867494,0
+ACRE.US,D,20211103,000000,14.0374,14.3841,14.0374,14.0863,538182.77436336,0
+ACRE.US,D,20211104,000000,14.1042,14.1674,13.7444,13.7632,557833.47670049,0
+ACRE.US,D,20211105,000000,13.88,14.2663,13.7896,14.2483,489918.45009014,0
+ACRE.US,D,20211108,000000,14.3473,14.3916,14.2126,14.2748,456867.94943267,0
+ACRE.US,D,20211109,000000,14.2578,14.3841,14.2304,14.2936,365818.5276709,0
+ACRE.US,D,20211110,000000,14.303,14.4273,14.2578,14.2842,425861.80964062,0
+ACRE.US,D,20211111,000000,14.3747,14.4556,14.2663,14.4198,333179.87125839,0
+ACRE.US,D,20211112,000000,14.401,14.4273,14.303,14.303,198010.04257469,0
+ACRE.US,D,20211115,000000,14.3841,14.5537,14.32,14.3747,538212.49508206,0
+ACRE.US,D,20211116,000000,14.3473,14.3473,14.1062,14.1221,501731.3743223,0
+ACRE.US,D,20211117,000000,14.0779,14.0863,13.8442,13.9422,429289.24538019,0
+ACRE.US,D,20211118,000000,13.978,14.042,13.816,13.9516,317442.75070253,0
+ACRE.US,D,20211119,000000,13.8518,13.8969,13.7359,13.8706,309725.97838086,0
+ACRE.US,D,20211122,000000,13.9328,14.0326,13.8518,13.9516,413992.62833376,0
+ACRE.US,D,20211123,000000,13.9611,14.0289,13.8969,13.9252,313270.17408679,0
+ACRE.US,D,20211124,000000,13.8969,13.978,13.8442,13.8969,293016.56574157,0
+ACRE.US,D,20211126,000000,13.7801,13.8254,13.3854,13.6096,551647.32139228,0
+ACRE.US,D,20211129,000000,13.8074,13.8781,13.5239,13.6003,526080.07312378,0
+ACRE.US,D,20211130,000000,13.4928,13.5654,13.1056,13.2403,784342.50415337,0
+ACRE.US,D,20211201,000000,13.4834,13.6096,13.0613,13.0877,649702.34113521,0
+ACRE.US,D,20211202,000000,13.1781,13.6003,13.1245,13.5286,481035.13955919,0
+ACRE.US,D,20211203,000000,13.5832,13.5832,13.2319,13.3308,456375.43466551,0
+ACRE.US,D,20211206,000000,13.4382,13.7538,13.3402,13.619,347008.4970915,0
+ACRE.US,D,20211207,000000,13.6906,13.799,13.6454,13.6633,338929.76887414,0
+ACRE.US,D,20211208,000000,13.6633,13.7801,13.5832,13.6003,415945.70413455,0
+ACRE.US,D,20211209,000000,13.5108,13.5465,13.4213,13.4928,347119.94978665,0
+ACRE.US,D,20211210,000000,13.5192,13.5738,13.164,13.214,405651.72091922,0
+ACRE.US,D,20211213,000000,13.2008,13.2008,12.791,12.9172,953012.89009212,0
+ACRE.US,D,20211214,000000,12.9078,13.1151,12.7645,12.7731,697153.59146092,0
+ACRE.US,D,20211215,000000,12.7731,12.8813,12.4678,12.8004,720266.75752754,0
+ACRE.US,D,20211216,000000,12.8813,12.9624,12.5573,12.6477,901300.96244879,0
+ACRE.US,D,20211217,000000,12.6383,12.8004,12.4678,12.6562,2974589.6402501,0
+ACRE.US,D,20211220,000000,12.5931,12.5931,12.1438,12.4678,1053735.3443391,0
+ACRE.US,D,20211221,000000,12.5931,13.1056,12.5931,13.0246,645694.2899266,0
+ACRE.US,D,20211222,000000,13.0698,13.2931,13.0434,13.2234,501196.40138556,0
+ACRE.US,D,20211223,000000,13.2949,13.4213,13.2319,13.2686,341063.29189567,0
+ACRE.US,D,20211227,000000,13.3308,13.4928,13.1245,13.4749,702496.9521029,0
+ACRE.US,D,20211228,000000,13.4928,13.6096,13.4024,13.4024,515327.54167694,0
+ACRE.US,D,20211229,000000,13.4213,13.4664,13.3129,13.4118,492305.66067493,0
+ACRE.US,D,20211230,000000,13.4947,13.6332,13.3383,13.3383,460911.02863119,0
+ACRE.US,D,20211231,000000,13.2921,13.4306,13.2648,13.393,635122.20570049,0
+ACRE.US,D,20220103,000000,13.4213,13.6972,13.3657,13.587,497154.38364128,0
+ACRE.US,D,20220104,000000,13.6794,13.799,13.5634,13.587,515224.58061571,0
+ACRE.US,D,20220105,000000,13.6049,13.7067,13.4213,13.4391,374422.67573685,0
+ACRE.US,D,20220106,000000,13.5409,13.6049,13.4486,13.4947,477469.71476847,0
+ACRE.US,D,20220107,000000,13.4947,13.6511,13.4674,13.587,266352.83524359,0
+ACRE.US,D,20220110,000000,13.587,13.7434,13.5776,13.7245,535320.03227923,0
+ACRE.US,D,20220111,000000,13.7245,13.8451,13.6605,13.7801,403254.95724627,0
+ACRE.US,D,20220112,000000,13.7801,13.8866,13.7208,13.8536,474167.53062917,0
+ACRE.US,D,20220113,000000,13.9092,13.978,13.8169,13.8451,399659.81173685,0
+ACRE.US,D,20220114,000000,13.7623,13.8536,13.6511,13.8357,390334.93624224,0
+ACRE.US,D,20220118,000000,13.8263,13.8724,13.6926,13.7161,375665.63865138,0
+ACRE.US,D,20220119,000000,13.7801,13.8074,13.4024,13.4213,555533.30536335,0
+ACRE.US,D,20220120,000000,13.4306,13.5409,13.1725,13.1904,505987.80582298,0
+ACRE.US,D,20220121,000000,13.0802,13.2733,13.0067,13.099,736427.39832498,0
+ACRE.US,D,20220124,000000,12.9878,13.1169,12.4169,13.0802,1451937.779405,0
+ACRE.US,D,20220125,000000,12.9784,13.4024,12.7673,13.3288,934872.63713789,0
+ACRE.US,D,20220126,000000,13.5409,13.6143,13.1819,13.2827,625366.37978461,0
+ACRE.US,D,20220127,000000,13.4213,13.5965,13.1998,13.2648,479440.83529135,0
+ACRE.US,D,20220128,000000,13.2186,13.3844,13.0246,13.3844,638707.79812176,0
+ACRE.US,D,20220131,000000,13.3195,13.5455,13.2648,13.5315,357203.76506256,0
+ACRE.US,D,20220201,000000,13.5315,13.5503,13.2648,13.4024,483558.21628664,0
+ACRE.US,D,20220202,000000,13.4306,13.5315,13.3015,13.4853,498724.27446161,0
+ACRE.US,D,20220203,000000,13.4486,13.4486,13.1998,13.2365,690737.10058272,0
+ACRE.US,D,20220204,000000,13.1725,13.3195,12.9831,13.2827,954947.92117086,0
+ACRE.US,D,20220207,000000,13.2648,13.3609,13.1,13.1169,530487.23112648,0
+ACRE.US,D,20220208,000000,13.1075,13.2092,13.0293,13.1998,829619.89619644,0
+ACRE.US,D,20220209,000000,13.2365,13.2912,13.099,13.1904,924746.3636924,0
+ACRE.US,D,20220210,000000,13.1263,13.2554,12.9332,13.0161,1156317.4664138,0
+ACRE.US,D,20220211,000000,13.0246,13.1442,12.8767,12.9511,736648.18080681,0
+ACRE.US,D,20220214,000000,12.9144,13.0575,12.8682,12.9878,557808.00179875,0
+ACRE.US,D,20220215,000000,13.3477,13.6049,13.2271,13.4486,564915.4993869,0
+ACRE.US,D,20220216,000000,13.4024,13.5041,13.3195,13.4853,386565.71223753,0
+ACRE.US,D,20220217,000000,13.4306,13.6238,13.2827,13.458,454594.31445151,0
+ACRE.US,D,20220218,000000,13.4391,13.5776,13.4118,13.4853,470329.31209889,0
+ACRE.US,D,20220222,000000,13.4306,13.458,12.9511,13.0246,770898.12475499,0
+ACRE.US,D,20220223,000000,13.1075,13.1075,12.7853,12.7948,699939.90883979,0
+ACRE.US,D,20220224,000000,12.6383,13.0707,12.4904,12.9973,842503.82775633,0
+ACRE.US,D,20220225,000000,13.034,13.2319,13.0161,13.1725,432498.02154641,0
+ACRE.US,D,20220228,000000,13.2365,13.5267,13.1904,13.4947,689315.81335594,0
+ACRE.US,D,20220301,000000,13.5041,13.5503,13.2186,13.4306,772297.12144274,0
+ACRE.US,D,20220302,000000,13.522,13.6831,13.4805,13.6699,495719.29750939,0
+ACRE.US,D,20220303,000000,13.7245,13.734,13.5588,13.6699,344215.81098719,0
+ACRE.US,D,20220304,000000,13.5409,13.7161,13.5136,13.7067,382721.12498181,0
+ACRE.US,D,20220307,000000,13.7067,13.7707,13.4853,13.4947,513056.02960427,0
+ACRE.US,D,20220308,000000,13.5409,13.7698,13.5041,13.6049,469178.69570319,0
+ACRE.US,D,20220309,000000,13.7623,13.8536,13.6049,13.6238,513974.1875215,0
+ACRE.US,D,20220310,000000,13.522,13.6332,13.3892,13.6143,354272.02845287,0
+ACRE.US,D,20220311,000000,13.6878,13.7707,13.619,13.7161,291083.65757131,0
+ACRE.US,D,20220314,000000,13.799,13.8536,13.5315,13.6511,378664.24687817,0
+ACRE.US,D,20220315,000000,13.6878,13.7623,13.5173,13.6143,331521.87973618,0
+ACRE.US,D,20220316,000000,13.6417,13.799,13.5682,13.7801,430927.06927184,0
+ACRE.US,D,20220317,000000,13.7801,13.9459,13.7161,13.8998,375149.77189096,0
+ACRE.US,D,20220318,000000,13.9186,13.9601,13.7867,13.8451,610736.35600063,0
+ACRE.US,D,20220321,000000,13.863,14.0477,13.863,13.9092,647806.58386335,0
+ACRE.US,D,20220322,000000,13.9827,14.0967,13.9827,14.0845,344860.11371061,0
+ACRE.US,D,20220323,000000,14.0562,14.0939,13.9648,13.9648,287800.57960832,0
+ACRE.US,D,20220324,000000,14.0289,14.1024,13.9186,14.0383,405600.77111572,0
+ACRE.US,D,20220325,000000,14.0656,14.2314,14.0383,14.2135,440026.91646767,0
+ACRE.US,D,20220328,000000,14.2503,14.4566,14.222,14.2314,959937.81755107,0
+ACRE.US,D,20220329,000000,14.2776,14.499,14.2408,14.4895,702052.20277653,0
+ACRE.US,D,20220330,000000,14.4707,14.4801,14.2069,14.2069,426954.04605313,0
+ACRE.US,D,20220331,000000,14.3011,14.7157,14.2635,14.6215,745959.25739631,0
+ACRE.US,D,20220401,000000,14.6685,14.8287,14.6167,14.8192,451722.01927924,0
+ACRE.US,D,20220404,000000,14.7816,14.8287,14.499,14.7911,488697.77771463,0
+ACRE.US,D,20220405,000000,14.7911,14.8758,14.5744,14.6121,623953.58419175,0
+ACRE.US,D,20220406,000000,14.5838,14.7297,14.4142,14.678,460537.39673887,0
+ACRE.US,D,20220407,000000,14.7062,14.7911,14.287,14.3671,576930.09992459,0
+ACRE.US,D,20220408,000000,14.3765,14.6921,14.3671,14.6026,388447.67060428,0
+ACRE.US,D,20220411,000000,14.6685,14.9712,14.6657,14.8475,680963.22994477,0
+ACRE.US,D,20220412,000000,14.8475,15.0355,14.8475,14.9701,449201.06546026,0
+ACRE.US,D,20220413,000000,14.9135,15.2527,14.9135,15.2527,516526.98496766,0
+ACRE.US,D,20220414,000000,15.3092,15.4788,15.2715,15.3562,555155.42765406,0
+ACRE.US,D,20220418,000000,15.2998,15.5258,15.2527,15.3562,567368.52013454,0
+ACRE.US,D,20220419,000000,15.3468,15.4317,14.9418,14.9512,612757.36487276,0
+ACRE.US,D,20220420,000000,15.0737,15.4882,15.0642,15.3562,520698.50012917,0
+ACRE.US,D,20220421,000000,15.4034,15.5071,15.2338,15.2621,588108.27452149,0
+ACRE.US,D,20220422,000000,15.2244,15.2338,14.8287,14.8287,547800.61122809,0
+ACRE.US,D,20220425,000000,14.6121,14.8192,14.446,14.8192,880180.14598984,0
+ACRE.US,D,20220426,000000,14.7816,14.7911,14.3954,14.3954,689326.42789834,0
+ACRE.US,D,20220427,000000,14.4707,14.5838,14.3765,14.3765,635396.0608943,0
+ACRE.US,D,20220428,000000,14.5367,14.6262,14.3482,14.5272,447139.72132702,0
+ACRE.US,D,20220429,000000,14.5084,14.6026,14.1975,14.1975,456062.30566484,0
+ACRE.US,D,20220502,000000,14.2446,14.4236,13.7179,13.8866,809744.16556051,0
+ACRE.US,D,20220503,000000,13.8866,14.499,13.8678,14.4519,543379.65432028,0
+ACRE.US,D,20220504,000000,14.5178,14.7911,14.32,14.7816,597748.40192526,0
+ACRE.US,D,20220505,000000,14.6968,14.7628,14.3105,14.4612,718935.69391112,0
+ACRE.US,D,20220506,000000,14.4895,14.6554,14.2431,14.5084,588480.84495958,0
+ACRE.US,D,20220509,000000,14.4142,14.4377,13.7689,13.8866,813388.13796495,0
+ACRE.US,D,20220510,000000,14.0185,14.3055,13.6699,14.0374,624968.33444478,0
+ACRE.US,D,20220511,000000,14.0939,14.3105,13.8678,13.9243,704153.88217088,0
+ACRE.US,D,20220512,000000,13.8678,13.9243,13.3779,13.6888,1185024.496323,0
+ACRE.US,D,20220513,000000,13.7735,14.3224,13.7265,14.1787,655121.06502821,0
+ACRE.US,D,20220516,000000,14.2164,14.5178,14.1315,14.4519,599299.18656927,0
+ACRE.US,D,20220517,000000,14.678,14.7863,14.5744,14.7251,664150.85624423,0
+ACRE.US,D,20220518,000000,13.7453,13.8489,13.4344,13.4721,7006484.295447,0
+ACRE.US,D,20220519,000000,13.3308,13.6322,13.3119,13.4344,1586852.8590712,0
+ACRE.US,D,20220520,000000,13.6039,13.6039,13.0575,13.2837,1797471.9165577,0
+ACRE.US,D,20220523,000000,13.3685,13.75,13.2648,13.6322,1155857.856728,0
+ACRE.US,D,20220524,000000,13.6322,13.8018,13.4344,13.8018,856632.84513923,0
+ACRE.US,D,20220525,000000,13.7076,13.9055,13.6888,13.7171,738259.46834248,0
+ACRE.US,D,20220526,000000,13.8961,13.9423,13.7783,13.8207,530914.99718502,0
+ACRE.US,D,20220527,000000,13.8961,14.0609,13.8254,13.9997,658859.50685997,0
+ACRE.US,D,20220531,000000,13.9714,13.9714,13.7971,13.8489,707493.21720856,0
+ACRE.US,D,20220601,000000,13.8489,13.8772,13.5993,13.7829,472549.87436807,0
+ACRE.US,D,20220602,000000,13.7735,13.8348,13.6417,13.8112,427783.04181423,0
+ACRE.US,D,20220603,000000,13.7924,13.7924,13.6039,13.6134,562012.42204168,0
+ACRE.US,D,20220606,000000,13.6794,13.7217,13.5098,13.5475,550254.69342998,0
+ACRE.US,D,20220607,000000,13.5381,13.6039,13.4627,13.5757,549990.39132432,0
+ACRE.US,D,20220608,000000,13.4909,13.5381,13.2648,13.4061,908978.4609636,0
+ACRE.US,D,20220609,000000,13.4249,13.4721,13.1424,13.1706,624162.69067694,0
+ACRE.US,D,20220610,000000,13.0952,13.1154,12.8456,12.9445,614307.08806254,0
+ACRE.US,D,20220613,000000,12.6995,12.6995,11.4748,11.5596,1703334.7244131,0
+ACRE.US,D,20220614,000000,11.3712,11.4372,11.0698,11.1828,1457353.3189352,0
+ACRE.US,D,20220615,000000,11.2864,11.4936,10.9472,11.2769,1301827.9822993,0
+ACRE.US,D,20220616,000000,11.0415,11.0415,10.5609,10.7023,1513936.260084,0
+ACRE.US,D,20220617,000000,10.7494,11.0132,10.5328,10.9189,1167642.1216957,0
+ACRE.US,D,20220621,000000,11.1356,11.4936,11.0595,11.2769,1107191.241298,0
+ACRE.US,D,20220622,000000,11.1922,11.5691,11.1486,11.4654,909977.28940303,0
+ACRE.US,D,20220623,000000,11.5502,11.7575,11.4842,11.6726,789599.88700196,0
+ACRE.US,D,20220624,000000,11.7481,12.3039,11.7481,12.1531,1396384.4488687,0
+ACRE.US,D,20220627,000000,12.2285,12.3369,12.1155,12.1908,915053.16357665,0
+ACRE.US,D,20220628,000000,12.3415,12.3792,11.9929,12.0495,1033802.2951742,0
+ACRE.US,D,20220629,000000,11.972,12.0689,11.7057,11.7977,790607.26851285,0
+ACRE.US,D,20220630,000000,11.633,11.8945,11.5566,11.8461,763100.83795749,0
+ACRE.US,D,20220701,000000,11.7686,12.2917,11.7686,12.2529,756562.60184642,0
+ACRE.US,D,20220705,000000,12.1173,12.1173,11.8509,12.1076,822058.52777188,0
+ACRE.US,D,20220706,000000,12.1076,12.2335,11.8558,11.9333,660353.58795823,0
+ACRE.US,D,20220707,000000,12.0495,12.1657,11.9769,12.0204,427915.31944137,0
+ACRE.US,D,20220708,000000,12.0786,12.1948,11.9381,12.1464,619777.91203259,0
+ACRE.US,D,20220711,000000,12.1464,12.1851,11.943,11.9914,489944.42129278,0
+ACRE.US,D,20220712,000000,11.9333,12.2529,11.9333,12.0301,738490.31017989,0
+ACRE.US,D,20220713,000000,11.9042,12.2093,11.9042,12.0883,860604.49073457,0
+ACRE.US,D,20220714,000000,11.9333,12.0011,11.7581,11.9333,529381.35184805,0
+ACRE.US,D,20220715,000000,12.2239,12.2626,11.817,12.1076,778428.99073516,0
+ACRE.US,D,20220718,000000,12.1561,12.2723,11.9688,12.0689,757281.15740197,0
+ACRE.US,D,20220719,000000,12.1657,12.6404,12.1512,12.4466,978475.47684483,0
+ACRE.US,D,20220720,000000,12.4466,12.6791,12.3684,12.6016,543059.7175887,0
+ACRE.US,D,20220721,000000,12.5241,12.5919,12.4176,12.5822,867853.02314192,0
+ACRE.US,D,20220722,000000,12.65,12.7566,12.437,12.5435,646178.63425462,0
+ACRE.US,D,20220725,000000,12.5629,12.7372,12.5629,12.65,842066.58332729,0
+ACRE.US,D,20220726,000000,12.5532,12.7857,12.5532,12.7469,312754.40277553,0
+ACRE.US,D,20220727,000000,12.7469,13.0956,12.6985,13.0472,401717.9814786,0
+ACRE.US,D,20220728,000000,13.115,13.4588,13.0472,13.4249,473041.84721883,0
+ACRE.US,D,20220729,000000,13.3959,13.5702,13.2118,13.27,845087.40740134,0
+ACRE.US,D,20220801,000000,13.3474,13.5363,13.0762,13.3668,699339.35647646,0
+ACRE.US,D,20220802,000000,13.2118,13.2215,12.7857,12.7857,700111.5972172,0
+ACRE.US,D,20220803,000000,12.8728,13.0084,12.7953,12.9406,584571.78703284,0
+ACRE.US,D,20220804,000000,12.9406,13.0375,12.8244,12.9987,379240.40740469,0
+ACRE.US,D,20220805,000000,12.9116,13.0084,12.8505,12.9406,345944.23610863,0
+ACRE.US,D,20220808,000000,13.0472,13.299,13.0472,13.1731,378057.26851581,0
+ACRE.US,D,20220809,000000,13.1731,13.2277,12.9794,13.0956,369615.2731455,0
+ACRE.US,D,20220810,000000,13.2118,13.3474,13.115,13.299,602805.13425493,0
+ACRE.US,D,20220811,000000,13.3281,13.3765,13.2361,13.2603,305554.39351633,0
+ACRE.US,D,20220812,000000,13.3765,13.4249,13.2603,13.3765,312732.72221998,0
+ACRE.US,D,20220815,000000,13.3474,13.4491,13.2796,13.4056,263736.73147959,0
+ACRE.US,D,20220816,000000,13.3378,13.5702,13.299,13.4637,312769.88888664,0
+ACRE.US,D,20220817,000000,13.3087,13.3862,13.2021,13.2893,377820.84721951,0
+ACRE.US,D,20220818,000000,13.3281,13.4249,13.2991,13.3765,233122.75462796,0
+ACRE.US,D,20220819,000000,13.299,13.3232,13.144,13.299,472449.24536698,0
+ACRE.US,D,20220822,000000,13.1731,13.2312,12.9503,13.0084,498640.38888531,0
+ACRE.US,D,20220823,000000,13.0278,13.2312,13.0278,13.1343,459725.85647818,0
+ACRE.US,D,20220824,000000,13.1925,13.2506,13.144,13.1634,443400.39814497,0
+ACRE.US,D,20220825,000000,13.27,13.4637,13.2022,13.454,365205.86110849,0
+ACRE.US,D,20220826,000000,13.483,13.5024,13.2312,13.2409,356459.305553,0
+ACRE.US,D,20220829,000000,13.1731,13.3184,13.115,13.2603,621607.3379585,0
+ACRE.US,D,20220830,000000,13.2603,13.3087,12.7857,12.7857,690234.5555506,0
+ACRE.US,D,20220831,000000,12.8341,13.0472,12.6985,12.776,527520.95369992,0
+ACRE.US,D,20220901,000000,12.6888,12.7614,12.3062,12.5144,627397.0786992,0
+ACRE.US,D,20220902,000000,12.8728,12.9987,12.466,12.5241,472400.72221883,0
+ACRE.US,D,20220906,000000,12.5435,12.6888,12.3013,12.5048,583091.31481063,0
+ACRE.US,D,20220907,000000,12.4563,12.6694,12.3788,12.6694,558605.70832933,0
+ACRE.US,D,20220908,000000,12.5919,12.6452,12.4273,12.6016,370950.17592326,0
+ACRE.US,D,20220909,000000,12.7372,13.0375,12.6791,12.9987,425024.57870065,0
+ACRE.US,D,20220912,000000,13.0472,13.1925,13.0278,13.144,311228.5046274,0
+ACRE.US,D,20220913,000000,12.9116,12.9987,12.5919,12.6694,583957.50462544,0
+ACRE.US,D,20220914,000000,12.6985,12.9116,12.6985,12.8438,444011.58333015,0
+ACRE.US,D,20220915,000000,12.805,12.9697,12.65,12.65,511059.21758893,0
+ACRE.US,D,20220916,000000,12.5338,12.5629,12.282,12.2917,1888090.4120235,0
+ACRE.US,D,20220919,000000,12.1464,12.5726,12.0979,12.5435,568910.16666258,0
+ACRE.US,D,20220920,000000,12.4079,12.4466,12.2432,12.3207,342387.59259014,0
+ACRE.US,D,20220921,000000,12.4466,12.5919,12.3013,12.3013,508251.0694408,0
+ACRE.US,D,20220922,000000,12.2432,12.3013,11.7783,11.8074,549468.90277384,0
+ACRE.US,D,20220923,000000,11.6233,11.6495,11.1681,11.3521,795284.07406837,0
+ACRE.US,D,20220926,000000,11.2456,11.3037,10.5191,10.6741,958032.7777709,0
+ACRE.US,D,20220927,000000,10.8,11.0615,10.5046,10.6547,897455.2407343,0
+ACRE.US,D,20220928,000000,10.7419,10.955,10.5966,10.8,749449.31480944,0
+ACRE.US,D,20220929,000000,10.71,10.75,9.995,10.23,1078540,0
+ACRE.US,D,20220930,000000,10.28,10.71,10.25,10.45,1530589,0
+ACRE.US,D,20221003,000000,10.63,10.77,10.08,10.68,1117273,0
+ACRE.US,D,20221004,000000,10.9,11.54,10.9,11.44,1281805,0
+ACRE.US,D,20221005,000000,11.19,11.19,10.5353,10.86,738607,0
+ACRE.US,D,20221006,000000,10.83,10.9,10.6,10.68,901382,0
+ACRE.US,D,20221007,000000,10.62,10.8,10.42,10.55,712611,0
+ACRE.US,D,20221010,000000,10.58,10.72,10.286,10.32,513085,0
+ACRE.US,D,20221011,000000,10.3,10.87,10.17,10.75,799829,0
+ACRE.US,D,20221012,000000,10.77,10.88,10.48,10.78,661339,0
+ACRE.US,D,20221013,000000,10.57,11.215,10.365,11.2,866570,0
+ACRE.US,D,20221014,000000,11.25,11.33,10.81,10.83,711836,0
+ACRE.US,D,20221017,000000,11.15,11.34,11.04,11.24,911724,0
+ACRE.US,D,20221018,000000,11.46,11.63,11.15,11.27,645506,0
+ACRE.US,D,20221019,000000,11.13,11.31,11.06,11.21,566445,0
+ACRE.US,D,20221020,000000,11.15,11.3,10.845,10.93,681035,0
+ACRE.US,D,20221021,000000,11.02,11.105,10.82,11.08,395110,0
+ACRE.US,D,20221024,000000,11.16,11.27,11.01,11.23,522659,0
+ACRE.US,D,20221025,000000,11.29,11.86,11.24,11.78,645839,0
+ACRE.US,D,20221026,000000,11.78,12.015,11.7,11.76,505551,0
+ACRE.US,D,20221027,000000,11.97,12.24,11.83,11.89,880218,0
+ACRE.US,D,20221028,000000,11.9,12.335,11.9,12.31,535357,0
+ACRE.US,D,20221031,000000,12.31,12.53,12.25,12.34,657460,0
+ACRE.US,D,20221101,000000,12.61,12.61,12.335,12.46,540318,0
+ACRE.US,D,20221102,000000,12.69,12.7,12,12.04,772792,0
+ACRE.US,D,20221103,000000,11.87,11.9203,11.12,11.47,1240818,0
+ACRE.US,D,20221104,000000,11.72,11.94,11.54,11.94,564475,0
+ACRE.US,D,20221107,000000,12.05,12.1,11.72,12.06,476466,0
+ACRE.US,D,20221108,000000,12.04,12.135,11.695,11.86,551760,0
+ACRE.US,D,20221109,000000,11.75,11.965,11.63,11.71,322331,0
+ACRE.US,D,20221110,000000,12.18,12.33,12.01,12.3,532460,0
+ACRE.US,D,20221111,000000,12.3,12.61,12.22,12.39,367502,0
+ACRE.US,D,20221114,000000,12.33,12.39,12.12,12.14,441548,0
+ACRE.US,D,20221115,000000,12.35,12.44,12.14,12.23,414284,0
+ACRE.US,D,20221116,000000,12.2,12.2,11.915,11.99,389328,0
+ACRE.US,D,20221117,000000,11.8,11.8199,11.55,11.72,490267,0
+ACRE.US,D,20221118,000000,11.95,11.95,11.67,11.77,594574,0
+ACRE.US,D,20221121,000000,11.77,12.04,11.721,12.02,474737,0
+ACRE.US,D,20221122,000000,12.05,12.22,11.96,12.19,358801,0
+ACRE.US,D,20221123,000000,12.14,12.38,12.0508,12.38,472236,0
+ACRE.US,D,20221125,000000,12.38,12.59,12.37,12.51,211560,0
+ACRE.US,D,20221128,000000,12.45,12.6,12.4,12.42,561711,0
+ACRE.US,D,20221129,000000,12.39,12.39,12.15,12.3,464560,0
+ACRE.US,D,20221130,000000,12.25,12.46,12.06,12.46,753712,0
+ACRE.US,D,20221201,000000,12.58,12.75,12.18,12.21,620082,0
+ACRE.US,D,20221202,000000,12.02,12.17,11.87,12.11,529640,0
+ACRE.US,D,20221205,000000,12.01,12.1104,11.525,11.56,731501,0
+ACRE.US,D,20221206,000000,11.61,11.6399,11.085,11.17,1365697,0
+ACRE.US,D,20221207,000000,11.19,11.36,11.105,11.35,920726,0
+ACRE.US,D,20221208,000000,11.35,11.41,11.15,11.16,456172,0
+ACRE.US,D,20221209,000000,11.1,11.4309,11.01,11.31,471034,0
+ACRE.US,D,20221212,000000,11.39,11.59,11.235,11.56,622908,0
+ACRE.US,D,20221213,000000,12,12.26,11.82,11.87,1270354,0
+ACRE.US,D,20221214,000000,11.83,11.94,11.655,11.74,784389,0
+ACRE.US,D,20221215,000000,11.56,11.61,11.31,11.35,618685,0
+ACRE.US,D,20221216,000000,11.11,11.2306,11.025,11.07,747685,0
+ACRE.US,D,20221219,000000,11.08,11.16,10.895,10.95,566363,0
+ACRE.US,D,20221220,000000,10.89,10.9,10.7,10.72,569754,0
+ACRE.US,D,20221221,000000,10.86,11.13,10.86,10.98,741325,0
+ACRE.US,D,20221222,000000,10.82,10.87,10.585,10.78,515735,0
+ACRE.US,D,20221223,000000,10.8,10.94,10.795,10.94,550025,0
+ACRE.US,D,20221227,000000,11,11.08,10.84,11,551967,0
+ACRE.US,D,20221228,000000,10.97,11.02,10.18,10.18,1520627,0
+ACRE.US,D,20221229,000000,10,10.11,9.9,10.1,926313,0
+ACRE.US,D,20221230,000000,10,10.35,9.95,10.29,1086558,0
+ACRE.US,D,20230103,000000,10.47,10.76,10.41,10.76,974263,0
+ACRE.US,D,20230104,000000,10.93,11.0502,10.78,10.85,821585,0
+ACRE.US,D,20230105,000000,10.85,10.87,10.69,10.7,457179,0
+ACRE.US,D,20230106,000000,10.75,10.86,10.67,10.81,675899,0
+ACRE.US,D,20230109,000000,10.94,11.055,10.89,10.98,1108659,0
+ACRE.US,D,20230110,000000,10.99,11.02,10.8,10.95,501201,0
+ACRE.US,D,20230111,000000,11,11.16,10.96,11.06,542759,0
+ACRE.US,D,20230112,000000,11.21,11.34,11.075,11.31,1011293,0
+ACRE.US,D,20230113,000000,11.2,11.57,11.14,11.57,733285,0
+ACRE.US,D,20230117,000000,11.61,11.8691,11.6,11.7,835972,0
+ACRE.US,D,20230118,000000,11.75,11.9219,11.565,11.59,703131,0
+ACRE.US,D,20230119,000000,11.45,11.55,11.3385,11.46,434452,0
+ACRE.US,D,20230120,000000,11.51,11.72,11.39,11.72,375384,0
+ACRE.US,D,20230123,000000,11.74,11.9299,11.68,11.92,535916,0
+ACRE.US,D,20230124,000000,11.95,12.02,11.83,11.9,425637,0
+ACRE.US,D,20230125,000000,11.81,11.985,11.71,11.97,342498,0
+ACRE.US,D,20230126,000000,12.06,12.1195,11.845,11.93,397881,0
+ACRE.US,D,20230127,000000,11.9,12.225,11.89,12.21,441132,0
+ACRE.US,D,20230130,000000,12.1,12.15,11.8729,11.91,477896,0
+ACRE.US,D,20230131,000000,11.99,12.3,11.91,12.28,657365,0
+ACRE.US,D,20230201,000000,12.25,12.64,12.1819,12.47,634164,0
+ACRE.US,D,20230202,000000,12.59,12.745,12.535,12.58,735980,0
+ACRE.US,D,20230203,000000,12.41,12.5147,12.35,12.45,638849,0
+ACRE.US,D,20230206,000000,12.37,12.37,12.08,12.14,383328,0
+ACRE.US,D,20230207,000000,12.05,12.255,11.93,12.22,898062,0
+ACRE.US,D,20230208,000000,12.18,12.21,11.81,11.86,446400,0
+ACRE.US,D,20230209,000000,11.95,12.0342,11.38,11.41,881726,0
+ACRE.US,D,20230210,000000,11.41,11.815,11.41,11.77,551607,0
+ACRE.US,D,20230213,000000,11.82,11.9975,11.78,11.97,515177,0
+ACRE.US,D,20230214,000000,11.95,12.01,11.805,11.89,531730,0
+ACRE.US,D,20230215,000000,12.03,12.13,11.83,12.08,1226055,0
+ACRE.US,D,20230216,000000,11.88,11.935,11.5,11.73,1611586,0
+ACRE.US,D,20230217,000000,11.71,11.77,11.54,11.67,1360201,0
+ACRE.US,D,20230221,000000,11.64,11.67,11.32,11.33,1194384,0
+ACRE.US,D,20230222,000000,11.38,11.635,11.38,11.5,1208334,0
+ACRE.US,D,20230223,000000,11.55,11.64,11.38,11.55,625762,0
+ACRE.US,D,20230224,000000,11.43,11.58,11.3307,11.53,512803,0
+ACRE.US,D,20230227,000000,11.62,11.645,11.25,11.26,602661,0
+ACRE.US,D,20230228,000000,11.26,11.4486,11.26,11.31,663362,0
+ACRE.US,D,20230301,000000,11.32,11.32,11.09,11.2,969205,0
+ACRE.US,D,20230302,000000,11.2,11.305,11.08,11.25,990267,0
+ACRE.US,D,20230303,000000,11.38,11.61,11.32,11.55,584255,0
+ACRE.US,D,20230306,000000,11.67,11.79,11.57,11.6,570918,0
+ACRE.US,D,20230307,000000,11.6,11.6683,11.14,11.21,617141,0
+ACRE.US,D,20230308,000000,11,11.07,10.4325,10.58,1855550,0
+ACRE.US,D,20230309,000000,10.6,10.8,10.22,10.24,1072698,0
+ACRE.US,D,20230310,000000,10.25,10.34,9.78,9.8,1190487,0
+ACRE.US,D,20230313,000000,9.68,9.83,9.29,9.66,1176522,0
+ACRE.US,D,20230314,000000,10.01,10.13,9.595,9.67,1009239,0
+ACRE.US,D,20230315,000000,9.42,9.42,8.85,9.12,1507470,0
+ACRE.US,D,20230316,000000,9.01,9.3,8.735,9.15,1154343,0
+ACRE.US,D,20230317,000000,9.08,9.18,8.73,8.83,1206118,0
+ACRE.US,D,20230320,000000,8.9,9.1504,8.88,8.98,1019088,0
+ACRE.US,D,20230321,000000,9.19,9.37,9.16,9.28,797645,0
+ACRE.US,D,20230322,000000,9.21,9.2785,8.9,8.91,1034017,0
+ACRE.US,D,20230323,000000,9.01,9.105,8.535,8.62,1082666,0
+ACRE.US,D,20230324,000000,8.52,8.91,8.41,8.88,882921,0
+ACRE.US,D,20230327,000000,9.08,9.14,8.865,9,996831,0
+ACRE.US,D,20230328,000000,8.93,9.13,8.9,8.99,737747,0
+ACRE.US,D,20230329,000000,9.11,9.15,9.02,9.15,671462,0
+ACRE.US,D,20230330,000000,8.87,8.94,8.7893,8.93,753230,0
+ACRE.US,D,20230331,000000,8.95,9.1,8.875,9.09,775300,0
+ACRE.US,D,20230403,000000,9.16,9.33,9.06,9.1,710378,0
+ACRE.US,D,20230404,000000,9.15,9.21,9.005,9.14,611103,0
+ACRE.US,D,20230405,000000,9.07,9.235,9.01,9.18,559703,0
+ACRE.US,D,20230406,000000,9.18,9.2299,9.065,9.13,475294,0
+ACRE.US,D,20230410,000000,9.1,9.135,8.2408,8.54,2451584,0
+ACRE.US,D,20230411,000000,8.62,8.79,8.5001,8.62,1447827,0
+ACRE.US,D,20230412,000000,8.74,8.835,8.61,8.67,587415,0
+ACRE.US,D,20230413,000000,8.66,8.8,8.38,8.71,887023,0
+ACRE.US,D,20230414,000000,8.81,8.9399,8.575,8.66,640308,0
+ACRE.US,D,20230417,000000,8.62,8.97,8.525,8.95,670571,0
+ACRE.US,D,20230418,000000,8.93,8.9599,8.69,8.78,845460,0
+ACRE.US,D,20230419,000000,8.73,9.16,8.72,9.1,870279,0
+ACRE.US,D,20230420,000000,9,9.05,8.865,8.95,442035,0
+ACRE.US,D,20230421,000000,8.96,8.96,8.75,8.86,386666,0
+ACRE.US,D,20230424,000000,8.75,8.76,8.38,8.64,944535,0
+ACRE.US,D,20230425,000000,8.39,8.42,8.12,8.17,1242970,0
+ACRE.US,D,20230426,000000,8.17,8.435,8.13,8.19,1140567,0
+ACRE.US,D,20230427,000000,8.24,8.48,8.22,8.44,608559,0
+ACRE.US,D,20230428,000000,8.42,8.6997,8.42,8.61,609142,0
+ACRE.US,D,20230501,000000,8.57,8.74,8.5,8.53,1206857,0
+ACRE.US,D,20230502,000000,8.44,8.545,7.52,7.87,2316657,0
+ACRE.US,D,20230503,000000,7.94,8.51,7.94,8.18,1226675,0
+ACRE.US,D,20230504,000000,8.13,8.13,7.755,7.76,999338,0
+ACRE.US,D,20230505,000000,7.99,8.15,7.92,8.05,919100,0
+ACRE.US,D,20230508,000000,8.15,8.26,8.06,8.17,674928,0
+ACRE.US,D,20230509,000000,8.12,8.26,8.055,8.13,603815,0
+ACRE.US,D,20230510,000000,8.27,8.33,8.15,8.18,605949,0
+ACRE.US,D,20230511,000000,8.09,8.405,8.08,8.25,843734,0
+ACRE.US,D,20230512,000000,8.32,8.38,8.205,8.33,548861,0
+ACRE.US,D,20230515,000000,8.35,8.63,8.35,8.54,583655,0
+ACRE.US,D,20230516,000000,8.56,8.6,8.42,8.44,682385,0
+ACRE.US,D,20230517,000000,8.52,8.885,8.49,8.82,890694,0
+ACRE.US,D,20230518,000000,8.75,8.87,8.715,8.87,654638,0
+ACRE.US,D,20230519,000000,8.95,8.97,8.69,8.78,533401,0
+ACRE.US,D,20230522,000000,8.84,9.11,8.735,9.11,543524,0
+ACRE.US,D,20230523,000000,9.03,9.43,9.03,9.24,588014,0
+ACRE.US,D,20230524,000000,9.15,9.1956,8.995,9.08,462578,0
+ACRE.US,D,20230525,000000,9.05,9.0752,8.84,8.91,810629,0
+ACRE.US,D,20230526,000000,8.94,9.255,8.9099,9.2,448213,0
+ACRE.US,D,20230530,000000,9.27,9.4,9.185,9.33,591475,0
+ACRE.US,D,20230531,000000,9.17,9.34,8.985,9.19,1056746,0
+ACRE.US,D,20230601,000000,9.25,9.355,9.0206,9.28,579358,0
+ACRE.US,D,20230602,000000,9.42,9.635,9.38,9.59,823977,0
+ACRE.US,D,20230605,000000,9.55,9.64,9.41,9.51,496438,0
+ACRE.US,D,20230606,000000,9.51,9.88,9.5,9.76,635147,0
+ACRE.US,D,20230607,000000,9.84,10.045,9.815,10,715720,0
+ACRE.US,D,20230608,000000,9.95,10.02,9.77,10,642576,0
+ACRE.US,D,20230609,000000,10,10,9.88,9.96,344627,0
+ACRE.US,D,20230612,000000,9.92,10.14,9.92,10.13,615478,0
+ACRE.US,D,20230613,000000,10.19,10.28,10.13,10.2,519147,0
+ACRE.US,D,20230614,000000,10.25,10.32,9.96,10.03,759837,0
+ACRE.US,D,20230615,000000,10,10.155,9.96,10.14,712833,0
+ACRE.US,D,20230616,000000,10.24,10.28,10.04,10.12,882587,0
+ACRE.US,D,20230620,000000,10.12,10.19,10.01,10.16,522337,0
+ACRE.US,D,20230621,000000,10.13,10.3,10.062,10.25,638092,0
+ACRE.US,D,20230622,000000,10.22,10.23,10.06,10.13,561714,0
+ACRE.US,D,20230623,000000,10.02,10.11,9.93,9.96,961032,0
+ACRE.US,D,20230626,000000,9.98,10.295,9.96,10.24,679155,0
+ACRE.US,D,20230627,000000,10.27,10.42,10.1594,10.38,634916,0
+ACRE.US,D,20230628,000000,10.33,10.4388,10.2696,10.41,621918,0
+ACRE.US,D,20230629,000000,10.08,10.195,9.97,10.13,734598,0
+ACRE.US,D,20230630,000000,10.24,10.248,10.1101,10.15,532049,0
+ACRE.US,D,20230703,000000,10.08,10.17,10.01,10.13,356821,0
+ACRE.US,D,20230705,000000,10.14,10.23,10.0094,10.13,686911,0
+ACRE.US,D,20230706,000000,10.05,10.06,9.76,9.96,847091,0
+ACRE.US,D,20230707,000000,9.9,10.26,9.9,10.17,556833,0
+ACRE.US,D,20230710,000000,10.12,10.43,10.11,10.43,567179,0
+ACRE.US,D,20230711,000000,10.49,10.601,10.445,10.6,348364,0
+ACRE.US,D,20230712,000000,10.82,10.85,10.2847,10.42,1220597,0
+ACRE.US,D,20230713,000000,10.43,10.72,10.41,10.65,653259,0
+ACRE.US,D,20230714,000000,10.56,10.65,10.5105,10.62,412140,0
+ACRE.US,D,20230717,000000,10.595,10.72,10.52,10.7,566098,0
+ACRE.US,D,20230718,000000,10.73,11,10.73,10.97,896547,0
+ACRE.US,D,20230719,000000,11,11.205,10.9,11,710176,0
+ACRE.US,D,20230720,000000,11.02,11.02,10.69,10.82,665812,0
+ACRE.US,D,20230721,000000,10.94,10.99,10.63,10.63,367385,0
+ACRE.US,D,20230724,000000,10.71,10.88,10.56,10.6,630846,0
+ACRE.US,D,20230725,000000,10.56,10.64,10.46,10.48,485588,0
+ACRE.US,D,20230726,000000,10.49,10.69,10.49,10.66,483872,0
+ACRE.US,D,20230727,000000,10.66,10.69,10.41,10.47,376840,0
+ACRE.US,D,20230728,000000,10.59,10.74,10.52,10.69,457175,0
+ACRE.US,D,20230731,000000,10.75,10.82,10.57,10.66,425612,0
+ACRE.US,D,20230801,000000,10.66,10.66,10.4,10.43,687910,0
+ACRE.US,D,20230802,000000,10.35,10.49,10.12,10.37,1089923,0
+ACRE.US,D,20230803,000000,10.43,10.69,10.38,10.58,997742,0
+ACRE.US,D,20230804,000000,10.53,10.6913,10.53,10.59,442795,0
+ACRE.US,D,20230807,000000,10.63,10.72,10.56,10.69,528068,0
+ACRE.US,D,20230808,000000,10.55,10.6,10.39,10.59,427825,0
+ACRE.US,D,20230809,000000,10.55,10.63,10.48,10.49,437940,0
+ACRE.US,D,20230810,000000,10.55,10.6201,10.375,10.44,357769,0
+ACRE.US,D,20230811,000000,10.42,10.47,10.37,10.46,320288,0
+ACRE.US,D,20230814,000000,10.44,10.44,10.275,10.29,346614,0
+ACRE.US,D,20230815,000000,10.22,10.23,9.9,9.96,712167,0
+ACRE.US,D,20230816,000000,9.95,10.0585,9.85,9.86,385159,0
+ACRE.US,D,20230817,000000,9.88,9.97,9.77,9.84,443009,0
+ACRE.US,D,20230818,000000,9.46,9.725,9.38,9.67,798889,0
+ACRE.US,D,20230821,000000,9.67,9.75,9.515,9.71,751312,0
+ACRE.US,D,20230822,000000,9.76,9.81,9.64,9.64,486911,0
+ACRE.US,D,20230823,000000,9.65,9.895,9.64,9.87,331174,0
+ACRE.US,D,20230824,000000,9.82,10,9.78,9.82,328600,0
+ACRE.US,D,20230825,000000,9.83,9.94,9.715,9.83,317136,0
+ACRE.US,D,20230828,000000,9.87,10.095,9.87,10.06,411398,0
+ACRE.US,D,20230829,000000,10.07,10.33,10.01,10.33,408122,0
+ACRE.US,D,20230830,000000,10.31,10.47,10.25,10.42,549462,0
+ACRE.US,D,20230831,000000,10.46,10.51,10.34,10.35,489374,0
+ACRE.US,D,20230901,000000,10.49,10.57,10.29,10.36,451317,0
+ACRE.US,D,20230905,000000,10.36,10.43,10.27,10.35,375355,0
+ACRE.US,D,20230906,000000,10.36,10.395,10.215,10.29,373986,0
+ACRE.US,D,20230907,000000,10.25,10.39,10.24,10.36,398787,0
+ACRE.US,D,20230908,000000,10.37,10.49,10.34,10.41,258840,0
+ACRE.US,D,20230911,000000,10.48,10.51,10.4074,10.49,331729,0
+ACRE.US,D,20230912,000000,10.44,10.55,10.42,10.44,378365,0
+ACRE.US,D,20230913,000000,10.38,10.44,10.3,10.3,431032,0
+ACRE.US,D,20230914,000000,10.4,10.4682,10.33,10.38,337984,0
+ACRE.US,D,20230915,000000,10.31,10.52,10.3,10.49,681430,0
+ACRE.US,D,20230918,000000,10.48,10.54,10.405,10.42,466421,0
+ACRE.US,D,20230919,000000,10.43,10.58,10.415,10.45,393127,0
+ACRE.US,D,20230920,000000,10.52,10.565,10.36,10.36,378859,0
+ACRE.US,D,20230921,000000,10.3,10.3,9.87,9.88,554267,0
+ACRE.US,D,20230922,000000,9.93,10.065,9.8901,9.98,428912,0
+ACRE.US,D,20230925,000000,9.9,10.005,9.85,9.89,385551,0
+ACRE.US,D,20230926,000000,9.81,9.9,9.71,9.71,476742,0
+ACRE.US,D,20230927,000000,9.77,9.815,9.59,9.7,629457,0
+ACRE.US,D,20230928,000000,9.39,9.59,9.27,9.51,657351,0
+ACRE.US,D,20230929,000000,9.6,9.715,9.48,9.52,526257,0
+ACRE.US,D,20231002,000000,9.45,9.45,9.16,9.18,674436,0
+ACRE.US,D,20231003,000000,9.1,9.125,8.765,8.88,655501,0
+ACRE.US,D,20231004,000000,8.93,8.93,8.65,8.86,433802,0
+ACRE.US,D,20231005,000000,8.78,9.13,8.78,9.08,466932,0
+ACRE.US,D,20231006,000000,8.98,9.23,8.96,9.06,350617,0
+ACRE.US,D,20231009,000000,9.02,9.215,9.02,9.2,360409,0
+ACRE.US,D,20231010,000000,9.18,9.315,9.17,9.28,335456,0
+ACRE.US,D,20231011,000000,9.36,9.495,9.315,9.48,362132,0
+ACRE.US,D,20231012,000000,9.45,9.45,9.31,9.44,396716,0
+ACRE.US,D,20231013,000000,9.5,9.58,9.245,9.27,441416,0
+ACRE.US,D,20231016,000000,9.37,9.6,9.28,9.59,636827,0
+ACRE.US,D,20231017,000000,9.61,9.7,9.585,9.68,521959,0
+ACRE.US,D,20231018,000000,9.58,9.58,9.3625,9.43,462776,0
+ACRE.US,D,20231019,000000,9.4,9.46,9.175,9.18,385218,0
+ACRE.US,D,20231020,000000,9.22,9.365,9.12,9.24,748987,0
+ACRE.US,D,20231023,000000,9.17,9.27,9.05,9.06,642255,0
+ACRE.US,D,20231024,000000,9.06,9.23,9.005,9.09,396787,0
+ACRE.US,D,20231025,000000,9.01,9.06,8.775,8.89,699938,0
+ACRE.US,D,20231026,000000,8.92,9.185,8.92,9.05,736271,0
+ACRE.US,D,20231027,000000,9.08,9.13,8.76,8.89,411564,0
+ACRE.US,D,20231030,000000,8.99,9.04,8.76,8.95,379554,0
+ACRE.US,D,20231031,000000,8.95,9.19,8.9394,9.17,518464,0
+ACRE.US,D,20231101,000000,9.13,9.245,9.03,9.2,356098,0
+ACRE.US,D,20231102,000000,9.38,9.68,9.33,9.68,655721,0
+ACRE.US,D,20231103,000000,9.85,10.16,9.816,9.97,784860,0
+ACRE.US,D,20231106,000000,9.97,9.99,9.725,9.74,371290,0
+ACRE.US,D,20231107,000000,9.74,9.83,9.645,9.8,385848,0
+ACRE.US,D,20231108,000000,9.71,9.78,9.6,9.73,240161,0
+ACRE.US,D,20231109,000000,9.81,9.83,9.56,9.58,289497,0
+ACRE.US,D,20231110,000000,9.67,9.68,9.545,9.57,412799,0
+ACRE.US,D,20231113,000000,9.5,9.55,9.435,9.5,340959,0
+ACRE.US,D,20231114,000000,9.81,10.1,9.81,10.09,508866,0
+ACRE.US,D,20231115,000000,10.1,10.26,10.01,10.25,474869,0
+ACRE.US,D,20231116,000000,10.21,10.26,9.84,9.85,462122,0
+ACRE.US,D,20231117,000000,9.97,10.04,9.91,10,351993,0
+ACRE.US,D,20231120,000000,10.1,10.14,9.965,10.11,488393,0
+ACRE.US,D,20231121,000000,10.04,10.1,9.92,9.93,328153,0
+ACRE.US,D,20231122,000000,9.99,10.04,9.925,9.97,222317,0
+ACRE.US,D,20231124,000000,9.99,10.01,9.92,9.95,116711,0
+ACRE.US,D,20231127,000000,9.94,9.94,9.84,9.9,277548,0
+ACRE.US,D,20231128,000000,9.87,9.925,9.752,9.88,228071,0
+ACRE.US,D,20231129,000000,10,10.155,9.99,10,352579,0
+ACRE.US,D,20231130,000000,10.01,10.14,9.98,10.05,397132,0
+ACRE.US,D,20231201,000000,10.05,10.35,10,10.34,499193,0
+ACRE.US,D,20231204,000000,10.28,10.38,10.23,10.29,424126,0
+ACRE.US,D,20231205,000000,10.06,10.205,10.02,10.08,445047,0
+ACRE.US,D,20231206,000000,10.06,10.26,9.7001,9.72,621747,0
+ACRE.US,D,20231207,000000,9.73,10.01,9.72,10,371189,0
+ACRE.US,D,20231208,000000,9.97,10.17,9.9005,10.12,291782,0
+ACRE.US,D,20231211,000000,10.15,10.4,10.14,10.37,659852,0
+ACRE.US,D,20231212,000000,10.38,10.53,10.29,10.38,608658,0
+ACRE.US,D,20231213,000000,10.33,10.76,10.26,10.72,717267,0
+ACRE.US,D,20231214,000000,10.93,11.09,10.84,10.97,856848,0
+ACRE.US,D,20231215,000000,10.99,10.99,10.615,10.71,1891334,0
+ACRE.US,D,20231218,000000,10.79,10.87,10.665,10.67,588253,0
+ACRE.US,D,20231219,000000,10.73,10.965,10.67,10.94,489198,0
+ACRE.US,D,20231220,000000,10.89,11.19,10.8,10.8,523502,0
+ACRE.US,D,20231221,000000,10.9,11.08,10.86,11.08,519018,0
+ACRE.US,D,20231222,000000,11.11,11.2,10.94,10.98,552487,0
+ACRE.US,D,20231226,000000,11,11.22,10.99,11.17,353700,0
+ACRE.US,D,20231227,000000,11.18,11.24,11.11,11.17,541816,0
+ACRE.US,D,20231228,000000,10.8,10.835,10.625,10.65,494232,0
+ACRE.US,D,20231229,000000,10.57,10.5943,10.34,10.36,564141,0
+ACRE.US,D,20240102,000000,10.33,10.39,10.2,10.24,675774,0
+ACRE.US,D,20240103,000000,10.11,10.11,9.93,9.97,477076,0
+ACRE.US,D,20240104,000000,10,10.12,9.93,10.02,359278,0
+ACRE.US,D,20240105,000000,9.98,10.22,9.97,10.06,376629,0
+ACRE.US,D,20240108,000000,10.08,10.24,10.01,10.23,419328,0
+ACRE.US,D,20240109,000000,10.13,10.23,10.06,10.12,337566,0
+ACRE.US,D,20240110,000000,10.1,10.3,10.1,10.3,398762,0
+ACRE.US,D,20240111,000000,10.18,10.25,10.065,10.23,383876,0
+ACRE.US,D,20240112,000000,10.37,10.47,10.205,10.27,350147,0
+ACRE.US,D,20240116,000000,10.17,10.19,10,10,583474,0
+ACRE.US,D,20240117,000000,9.95,10.085,9.74,9.87,640873,0
+ACRE.US,D,20240118,000000,9.92,9.97,9.71,9.91,409407,0
+ACRE.US,D,20240119,000000,9.95,10.115,9.78,10.1,556581,0
+ACRE.US,D,20240122,000000,10.16,10.2187,10.04,10.17,357883,0
+ACRE.US,D,20240123,000000,10.21,10.3399,10.2002,10.24,391245,0
+ACRE.US,D,20240124,000000,10.32,10.33,10.05,10.09,476617,0
+ACRE.US,D,20240125,000000,10.25,10.34,9.995,10.33,969121,0
+ACRE.US,D,20240126,000000,10.36,10.46,10.345,10.42,365366,0
+ACRE.US,D,20240129,000000,10.38,10.53,10.31,10.49,537060,0
+ACRE.US,D,20240130,000000,10.4,10.42,10.16,10.16,369519,0
+ACRE.US,D,20240131,000000,10.07,10.08,9.51,9.51,723118,0
+ACRE.US,D,20240201,000000,9.57,9.5949,9.34,9.58,679810,0
+ACRE.US,D,20240202,000000,9.39,9.4,9.23,9.27,711851,0
+ACRE.US,D,20240205,000000,9.18,9.23,8.92,9.18,605833,0
+ACRE.US,D,20240206,000000,9.18,9.24,9.11,9.17,402856,0
+ACRE.US,D,20240207,000000,9.16,9.17,8.655,8.77,1330450,0
+ACRE.US,D,20240208,000000,8.72,8.845,8.605,8.66,1020227,0
+ACRE.US,D,20240209,000000,8.67,8.73,8.54,8.71,1163267,0
+ACRE.US,D,20240212,000000,8.71,8.825,8.69,8.74,941773,0
+ACRE.US,D,20240213,000000,8.5,8.5,8.04,8.07,1757844,0
+ACRE.US,D,20240214,000000,8.2,8.325,8.14,8.25,858231,0
+ACRE.US,D,20240215,000000,8.29,8.59,8.28,8.53,655264,0
+ACRE.US,D,20240216,000000,8.42,8.54,8.31,8.46,505786,0
+ACRE.US,D,20240220,000000,8.39,8.39,8.155,8.2,666456,0
+ACRE.US,D,20240221,000000,8.17,8.25,8.1,8.19,694667,0
+ACRE.US,D,20240222,000000,7.35,8.03,7.17,7.65,2872675,0
+ACRE.US,D,20240223,000000,7.6,7.9,7.55,7.59,1593900,0
+ACRE.US,D,20240226,000000,7.5,7.52,7.19,7.24,1957512,0
+ACRE.US,D,20240227,000000,7.26,7.4,7.19,7.27,1005979,0
+ACRE.US,D,20240228,000000,7.2,7.315,7.15,7.21,826627,0
+ACRE.US,D,20240229,000000,7.33,7.55,7.285,7.54,1249902,0
+ACRE.US,D,20240301,000000,7.55,7.77,7.45,7.76,1060228,0
+ACRE.US,D,20240304,000000,7.54,7.62,7.44,7.46,1465498,0
+ACRE.US,D,20240305,000000,7.42,7.4889,7.355,7.38,1124895,0
+ACRE.US,D,20240306,000000,7.46,7.49,7.335,7.39,684269,0
+ACRE.US,D,20240307,000000,7.47,7.5488,7.4213,7.43,584690,0
+ACRE.US,D,20240308,000000,7.53,7.69,7.5,7.55,478349,0
+ACRE.US,D,20240311,000000,7.51,7.695,7.51,7.65,469214,0
+ACRE.US,D,20240312,000000,7.64,7.74,7.6,7.72,430415,0
+ACRE.US,D,20240313,000000,7.75,7.8292,7.695,7.7,509380,0
+ACRE.US,D,20240314,000000,7.7,7.71,7.525,7.55,447531,0
+ACRE.US,D,20240315,000000,7.5,7.78,7.5,7.71,1309860,0
+ACRE.US,D,20240318,000000,7.74,7.74,7.57,7.6,585487,0
+ACRE.US,D,20240319,000000,7.59,7.64,7.5,7.55,485305,0
+ACRE.US,D,20240320,000000,7.54,7.83,7.5,7.76,512978,0
+ACRE.US,D,20240321,000000,7.82,7.88,7.76,7.78,502854,0
+ACRE.US,D,20240322,000000,7.81,7.8472,7.66,7.66,601681,0
+ACRE.US,D,20240325,000000,7.71,7.895,7.71,7.78,472972,0
+ACRE.US,D,20240326,000000,7.85,7.85,7.5,7.5,764373,0
+ACRE.US,D,20240327,000000,7.3,7.38,7.27,7.37,708906,0
+ACRE.US,D,20240328,000000,7.37,7.495,7.355,7.45,679843,0
+ACRE.US,D,20240401,000000,7.44,7.44,7.215,7.25,565976,0
+ACRE.US,D,20240402,000000,7.16,7.24,7.09,7.15,502789,0
+ACRE.US,D,20240403,000000,7.1,7.255,7.07,7.18,416428,0
+ACRE.US,D,20240404,000000,7.28,7.33,7.15,7.19,350995,0
+ACRE.US,D,20240405,000000,7.17,7.2,7.11,7.16,487053,0
+ACRE.US,D,20240408,000000,7.19,7.24,7.14,7.15,449398,0
+ACRE.US,D,20240409,000000,7.15,7.27,7.125,7.24,541829,0
+ACRE.US,D,20240410,000000,7.06,7.08,6.81,6.94,1142169,0
+ACRE.US,D,20240411,000000,6.99,7.095,6.98,7.07,529981,0
+ACRE.US,D,20240412,000000,7.03,7.12,6.98,7.02,452026,0
+ACRE.US,D,20240415,000000,7,7.05,6.67,6.74,844764,0
+ACRE.US,D,20240416,000000,6.72,6.7289,6.51,6.52,977363,0
+ACRE.US,D,20240417,000000,6.59,6.65,6.42,6.43,830989,0
+ACRE.US,D,20240418,000000,6.44,6.515,6.36,6.41,880187,0
+ACRE.US,D,20240419,000000,6.38,6.58,6.38,6.555,484037,0
+ACRE.US,D,20240422,000000,6.56,6.7,6.52,6.66,416088,0
+ACRE.US,D,20240423,000000,6.64,6.83,6.61,6.81,395937,0
+ACRE.US,D,20240424,000000,6.77,6.93,6.71,6.93,523494,0
+ACRE.US,D,20240425,000000,6.84,6.99,6.755,6.77,668524,0
+ACRE.US,D,20240426,000000,6.79,6.9,6.787,6.85,298934,0
+ACRE.US,D,20240429,000000,6.86,7.085,6.86,7,813518,0
+ACRE.US,D,20240430,000000,6.93,6.9599,6.79,6.79,503089,0
+ACRE.US,D,20240501,000000,6.82,7.055,6.82,6.93,362018,0
+ACRE.US,D,20240502,000000,7.01,7.05,6.88,6.99,475279,0
+ACRE.US,D,20240503,000000,7.1,7.2,6.861,6.92,487994,0
+ACRE.US,D,20240506,000000,6.95,7.0103,6.9,6.93,375774,0
+ACRE.US,D,20240507,000000,6.94,6.99,6.82,6.85,512558,0
+ACRE.US,D,20240508,000000,6.8,6.9,6.76,6.89,420498,0
+ACRE.US,D,20240509,000000,6.61,6.8674,6.54,6.78,796391,0
+ACRE.US,D,20240510,000000,6.82,6.95,6.8,6.91,577817,0
+ACRE.US,D,20240513,000000,6.97,6.98,6.7011,6.73,720101,0
+ACRE.US,D,20240514,000000,6.83,6.93,6.75,6.91,551706,0
+ACRE.US,D,20240515,000000,7,7,6.7,6.78,590131,0
+ACRE.US,D,20240516,000000,6.78,6.85,6.72,6.83,405209,0
+ACRE.US,D,20240517,000000,6.84,6.86,6.7897,6.82,351640,0
+ACRE.US,D,20240520,000000,6.84,6.9699,6.83,6.93,553236,0
+ACRE.US,D,20240521,000000,6.9,6.975,6.8697,6.96,438899,0
+ACRE.US,D,20240522,000000,6.96,7.05,6.95,6.96,495292,0
+ACRE.US,D,20240523,000000,6.97,6.98,6.61,6.66,717590,0
+ACRE.US,D,20240524,000000,6.7,6.705,6.51,6.55,636566,0
+ACRE.US,D,20240528,000000,6.56,6.6324,6.45,6.53,697114,0
+ACRE.US,D,20240529,000000,6.48,6.48,6.4,6.47,799653,0
+ACRE.US,D,20240530,000000,6.58,6.79,6.58,6.79,634209,0
+ACRE.US,D,20240531,000000,6.84,7.02,6.79,6.96,1786537,0
+ACRE.US,D,20240603,000000,7.05,7.16,7.005,7.12,634577,0
+ACRE.US,D,20240604,000000,7.1,7.105,6.99,7.04,375154,0
+ACRE.US,D,20240605,000000,7.04,7.08,6.965,7.07,323435,0
+ACRE.US,D,20240606,000000,7.03,7.08,7,7.05,280377,0
+ACRE.US,D,20240607,000000,6.97,7.02,6.9,7.01,462980,0
+ACRE.US,D,20240610,000000,6.95,7.065,6.9,7.02,329198,0
+ACRE.US,D,20240611,000000,7,7.03,6.9,6.93,380649,0
+ACRE.US,D,20240612,000000,7.07,7.18,7.04,7.13,626622,0
+ACRE.US,D,20240613,000000,7.14,7.16,7.04,7.13,238094,0
+ACRE.US,D,20240614,000000,7.03,7.155,7.02,7.08,359295,0
+ACRE.US,D,20240617,000000,7.08,7.235,7.055,7.22,305071,0
+ACRE.US,D,20240618,000000,7.22,7.28,7.135,7.16,300171,0
+ACRE.US,D,20240620,000000,7.13,7.26,7.09,7.21,333058,0
+ACRE.US,D,20240621,000000,7.21,7.23,7.09,7.18,1050240,0
+ACRE.US,D,20240624,000000,7.22,7.22,7.08,7.13,364753,0
+ACRE.US,D,20240625,000000,7.13,7.17,7.01,7.01,458027,0
+ACRE.US,D,20240626,000000,6.99,7.115,6.94,7.1,435801,0
+ACRE.US,D,20240627,000000,7.15,7.15,6.58,6.67,1336298,0
+ACRE.US,D,20240628,000000,6.46,6.66,6.43,6.65,1107690,0
+ACRE.US,D,20240701,000000,6.63,6.74,6.44,6.53,558972,0
+ACRE.US,D,20240702,000000,6.51,6.73,6.51,6.7,346640,0
+ACRE.US,D,20240703,000000,6.71,6.77,6.6909,6.74,205924,0
+ACRE.US,D,20240705,000000,6.75,6.75,6.55,6.65,529360,0
+ACRE.US,D,20240708,000000,6.7,6.77,6.6601,6.76,394773,0
+ACRE.US,D,20240709,000000,6.77,6.83,6.68,6.83,347779,0
+ACRE.US,D,20240710,000000,6.83,6.98,6.81,6.93,415142,0
+ACRE.US,D,20240711,000000,7.02,7.27,7,7.27,720694,0
+ACRE.US,D,20240712,000000,7.3,7.47,7.26,7.29,479959,0
+ACRE.US,D,20240715,000000,7.31,7.47,7.2,7.42,576358,0
+ACRE.US,D,20240716,000000,7.49,7.6,7.45,7.58,588977,0
+ACRE.US,D,20240717,000000,7.52,7.7,7.5001,7.6,805899,0
+ACRE.US,D,20240718,000000,7.55,7.815,7.55,7.63,640739,0
+ACRE.US,D,20240719,000000,7.61,7.72,7.555,7.61,407324,0
+ACRE.US,D,20240722,000000,7.64,7.7,7.51,7.66,350785,0
+ACRE.US,D,20240723,000000,7.66,7.99,7.64,7.92,631835,0
+ACRE.US,D,20240724,000000,7.76,7.79,7.37,7.41,565431,0
+ACRE.US,D,20240725,000000,7.42,7.71,7.38,7.57,366624,0
+ACRE.US,D,20240726,000000,7.77,7.77,7.5925,7.74,330419,0
+ACRE.US,D,20240729,000000,7.76,7.835,7.645,7.68,382485,0
+ACRE.US,D,20240730,000000,7.73,7.83,7.68,7.81,395117,0
+ACRE.US,D,20240731,000000,7.83,7.89,7.72,7.73,384017,0
+ACRE.US,D,20240801,000000,7.76,7.8,7.515,7.61,430422,0
+ACRE.US,D,20240802,000000,7.52,7.545,7.37,7.39,422442,0
+ACRE.US,D,20240805,000000,7.16,7.16,6.65,6.96,907758,0
+ACRE.US,D,20240806,000000,6.96,6.96,6.51,6.75,1028668,0
+ACRE.US,D,20240807,000000,6.85,7.19,6.85,6.87,606990,0
+ACRE.US,D,20240808,000000,6.85,6.96,6.76,6.85,653470,0
+ACRE.US,D,20240809,000000,6.86,6.87,6.705,6.79,505184,0
+ACRE.US,D,20240812,000000,6.78,6.78,6.595,6.63,604080,0
+ACRE.US,D,20240813,000000,6.64,6.855,6.64,6.84,381807,0
+ACRE.US,D,20240814,000000,6.88,6.92,6.665,6.75,457150,0
+ACRE.US,D,20240815,000000,6.84,6.91,6.795,6.8,428450,0
+ACRE.US,D,20240816,000000,6.81,6.86,6.69,6.84,475986,0
+ACRE.US,D,20240819,000000,6.85,6.95,6.83,6.94,278888,0
+ACRE.US,D,20240820,000000,6.91,6.93,6.8001,6.82,241898,0
+ACRE.US,D,20240821,000000,6.88,6.89,6.765,6.87,246828,0
+ACRE.US,D,20240822,000000,6.87,6.89,6.801,6.82,268860,0
+ACRE.US,D,20240823,000000,6.83,7.089,6.82,7.02,411476,0
+ACRE.US,D,20240826,000000,7.1,7.21,7.0202,7.15,302055,0
+ACRE.US,D,20240827,000000,7.1,7.155,7.05,7.08,322692,0
+ACRE.US,D,20240828,000000,7.07,7.125,7.01,7.09,266716,0
+ACRE.US,D,20240829,000000,7.11,7.205,7.0501,7.14,342229,0
+ACRE.US,D,20240830,000000,7.18,7.1847,7.03,7.06,288485,0
+ACRE.US,D,20240903,000000,7.04,7.07,6.93,7.06,576657,0
+ACRE.US,D,20240904,000000,7.03,7.035,6.89,6.94,596964,0
+ACRE.US,D,20240905,000000,7,7.0855,6.925,6.96,396138,0
+ACRE.US,D,20240906,000000,6.96,7.02,6.9,7,491450,0
+ACRE.US,D,20240909,000000,7.01,7.0639,6.96,7.01,398789,0
+ACRE.US,D,20240910,000000,7.01,7.065,6.97,7.06,338419,0
+ACRE.US,D,20240911,000000,7.01,7.055,6.92,7.01,386958,0
+ACRE.US,D,20240912,000000,7.05,7.24,7,7.24,333331,0
+ACRE.US,D,20240913,000000,7.32,7.54,7.27,7.54,420282,0
+ACRE.US,D,20240916,000000,7.54,7.63,7.48,7.6,465084,0
+ACRE.US,D,20240917,000000,7.64,7.694,7.56,7.6,441188,0
+ACRE.US,D,20240918,000000,7.61,7.735,7.55,7.66,326066,0
+ACRE.US,D,20240919,000000,7.79,7.83,7.6833,7.81,380620,0
+ACRE.US,D,20240920,000000,7.63,7.63,7.24,7.37,1264064,0
+ACRE.US,D,20240923,000000,7.38,7.47,7.31,7.31,302814,0
+ACRE.US,D,20240924,000000,7.31,7.380887,7.25,7.36,336096,0
+ACRE.US,D,20240925,000000,7.36,7.36,7.17,7.17,560159,0
+ACRE.US,D,20240926,000000,7.29,7.355,7.25,7.31,352654,0
+ACRE.US,D,20240927,000000,7.42,7.51,7.295,7.31,550213,0
+ACRE.US,D,20240930,000000,7.055,7.1,7,7,1046391,0
+ACRE.US,D,20241001,000000,7.01,7.02,6.72,6.8,765455,0
+ACRE.US,D,20241002,000000,6.78,6.805,6.7,6.7,551299,0
+ACRE.US,D,20241003,000000,6.71,6.795,6.635,6.75,408747,0
+ACRE.US,D,20241004,000000,6.84,6.84,6.6721,6.79,439253,0
+ACRE.US,D,20241007,000000,6.73,6.78,6.62,6.63,505682,0
+ACRE.US,D,20241008,000000,6.63,6.69,6.57,6.64,371858,0
+ACRE.US,D,20241009,000000,6.66,6.66,6.56,6.56,336093,0
+ACRE.US,D,20241010,000000,6.54,6.57,6.45,6.49,424413,0
+ACRE.US,D,20241011,000000,6.49,6.54,6.4,6.47,528808,0
+ACRE.US,D,20241014,000000,6.45,6.64,6.44,6.6,530756,0
+ACRE.US,D,20241015,000000,6.6,6.735,6.6,6.61,594642,0
+ACRE.US,D,20241016,000000,6.65,6.82,6.63,6.79,400359,0
+ACRE.US,D,20241017,000000,6.72,6.78,6.6148,6.67,378860,0
+ACRE.US,D,20241018,000000,6.68,6.755,6.67,6.71,281794,0
+ACRE.US,D,20241021,000000,6.71,6.71,6.545,6.58,384301,0
+ACRE.US,D,20241022,000000,6.56,6.615,6.55,6.56,258792,0
+ACRE.US,D,20241023,000000,6.55,6.605,6.44,6.55,398640,0
+ACRE.US,D,20241024,000000,6.59,6.6,6.47,6.59,274147,0
+ACRE.US,D,20241025,000000,6.65,6.66,6.44,6.45,275220,0
+ACRE.US,D,20241028,000000,6.49,6.56,6.44,6.46,298344,0
+ACRE.US,D,20241029,000000,6.45,6.5,6.35,6.41,412333,0
+ACRE.US,D,20241030,000000,6.39,6.53,6.39,6.47,281233,0
+ACRE.US,D,20241031,000000,6.47,6.485,6.35,6.35,444127,0
+ACRE.US,D,20241101,000000,6.42,6.47,6.31,6.33,394611,0
+ACRE.US,D,20241104,000000,6.35,6.4154,6.27,6.3,511297,0
+ACRE.US,D,20241105,000000,6.3,6.3399,6.250538,6.32,378090,0
+ACRE.US,D,20241106,000000,6.49,6.6,6.33,6.49,624965,0
+ACRE.US,D,20241107,000000,6.44,7.3,6.44,7.15,1307057,0
+ACRE.US,D,20241108,000000,7.13,7.3699,7.04,7.24,719320,0
+ACRE.US,D,20241111,000000,7.26,7.29,7.09,7.21,459884,0
+ACRE.US,D,20241112,000000,7.135,7.18,6.99,6.99,382428,0
+ACRE.US,D,20241113,000000,7.0418,7.185,7.02,7.12,335289,0
+ACRE.US,D,20241114,000000,7.1345,7.2,6.945,6.99,437712,0
+ACRE.US,D,20241115,000000,7.01,7.05,6.88,6.9,351339,0
+ACRE.US,D,20241118,000000,6.91,7.04,6.86,6.98,423918,0
+ACRE.US,D,20241119,000000,6.93,7.1499,6.92,7.13,321197,0
+ACRE.US,D,20241120,000000,7.052,7.12,6.99,7.1,300508,0
+ACRE.US,D,20241121,000000,7.12,7.2,7.09,7.16,475050,0
+ACRE.US,D,20241122,000000,7.2,7.24,7.1,7.12,252151,0
+ACRE.US,D,20241125,000000,7.2,7.33,7.1899,7.29,532628,0
+ACRE.US,D,20241126,000000,7.26,7.28,7.15,7.22,354280,0
+ACRE.US,D,20241127,000000,7.2618,7.49,7.25,7.29,546545,0
+ACRE.US,D,20241129,000000,7.37,7.37,7.21,7.22,179196,0
+ACRE.US,D,20241202,000000,7.21,7.22,6.97,7.08,458533,0
+ACRE.US,D,20241203,000000,7.115,7.115,6.95,7.03,406801,0
+ACRE.US,D,20241204,000000,7.0295,7.09,7.0035,7.08,288016,0
+ACRE.US,D,20241205,000000,7.08,7.14,6.98,6.98,309584,0
+ACRE.US,D,20241206,000000,7.02,7.095,7,7.06,250301,0
+ACRE.US,D,20241209,000000,7.07,7.17,7.05,7.11,307097,0
+ACRE.US,D,20241210,000000,7.11,7.165,7.04,7.13,317555,0
+ACRE.US,D,20241211,000000,7.13,7.195,7.0808,7.13,232556,0
+ACRE.US,D,20241212,000000,7.14,7.27,7.09,7.17,491680,0
+ACRE.US,D,20241213,000000,7.15,7.23,7.03,7.19,380275,0
+ACRE.US,D,20241216,000000,7.145,7.145,6.81,6.83,1301248,0
+ACRE.US,D,20241217,000000,6.82,6.83,6.5,6.57,1333485,0
+ACRE.US,D,20241218,000000,6.55,6.575,6.2,6.21,1328062,0
+ACRE.US,D,20241219,000000,6.29,6.35,6.11,6.12,872130,0
+ACRE.US,D,20241220,000000,6.09,6.445,6.02,6.39,3749163,0
+ACRE.US,D,20241223,000000,6.39,6.39,6.1801,6.23,708083,0
+ACRE.US,D,20241224,000000,6.24,6.32,6.185,6.31,321379,0
+ACRE.US,D,20241226,000000,6.27,6.3,6.1,6.22,719447,0
+ACRE.US,D,20241227,000000,6.2,6.2455,6.05,6.11,843361,0
+ACRE.US,D,20241230,000000,6.1,6.11,5.94,6.03,1178759,0
+ACRE.US,D,20241231,000000,5.85,5.9199,5.77,5.89,827070,0
+ACRE.US,D,20250102,000000,5.91,6.01,5.86,5.95,591795,0
+ACRE.US,D,20250103,000000,5.96,6.195,5.96,6.18,495237,0
+ACRE.US,D,20250106,000000,6.18,6.205,6.07,6.08,557784,0
+ACRE.US,D,20250107,000000,6.1,6.15,5.86,5.91,463944,0
+ACRE.US,D,20250108,000000,5.91,5.91,5.69,5.71,630516,0
+ACRE.US,D,20250110,000000,5.6,5.61,5.35,5.44,884006,0
+ACRE.US,D,20250113,000000,5.4,5.4399,5.33,5.43,480389,0
+ACRE.US,D,20250114,000000,5.46,5.655,5.4399,5.64,671195,0
+ACRE.US,D,20250115,000000,5.8,5.93,5.635,5.67,679304,0
+ACRE.US,D,20250116,000000,5.68,5.825,5.65,5.81,385250,0
+ACRE.US,D,20250117,000000,5.86,5.985,5.83,5.93,504836,0
+ACRE.US,D,20250121,000000,5.95,5.9656,5.86,5.92,464676,0
+ACRE.US,D,20250122,000000,5.86,5.9,5.7,5.73,412951,0
+ACRE.US,D,20250123,000000,5.73,5.755,5.65,5.68,421149,0
+ACRE.US,D,20250124,000000,5.7,5.81,5.69,5.75,335860,0
+ACRE.US,D,20250127,000000,5.755,5.88,5.71,5.83,376903,0
+ACRE.US,D,20250128,000000,5.8499,5.88,5.69,5.7,418541,0
+ACRE.US,D,20250129,000000,5.72,5.74,5.56,5.64,551082,0
+ACRE.US,D,20250130,000000,5.7,5.84,5.6886,5.75,422978,0
+ACRE.US,D,20250131,000000,5.74,5.7692,5.59,5.66,468570,0
+ACRE.US,D,20250203,000000,5.56,5.7,5.47,5.68,631868,0
+ACRE.US,D,20250204,000000,5.72,5.88,5.58,5.85,407837,0
+ACRE.US,D,20250205,000000,5.87,5.925,5.825,5.86,428485,0
+ACRE.US,D,20250206,000000,5.908,5.98,5.865,5.98,355687,0
+ACRE.US,D,20250207,000000,5.96,5.98,5.87,5.97,443334,0
+ACRE.US,D,20250210,000000,5.99,5.99,5.91,5.95,592277,0
+ACRE.US,D,20250211,000000,5.94,6.095,5.9,6.09,713538,0
+ACRE.US,D,20250212,000000,5.23,5.45,5.1401,5.35,2404981,0
+ACRE.US,D,20250213,000000,5.3,5.325,5.01,5.08,1755257,0
+ACRE.US,D,20250214,000000,5.07,5.21,5.05,5.07,955801,0
+ACRE.US,D,20250218,000000,5.02,5.08,4.95,5.05,1293920,0
+ACRE.US,D,20250219,000000,5.01,5.11,4.91,5.1,925143,0
+ACRE.US,D,20250220,000000,5.095,5.15,4.96,4.99,697398,0
+ACRE.US,D,20250221,000000,5.04,5.06,4.875,4.96,753358,0
+ACRE.US,D,20250224,000000,5.005,5.03,4.88,4.9,695346,0
+ACRE.US,D,20250225,000000,4.9557,4.9557,4.82,4.88,621664,0
+ACRE.US,D,20250226,000000,4.9,4.95,4.825,4.86,343548,0
+ACRE.US,D,20250227,000000,4.85,4.88,4.76,4.79,685963,0
+ACRE.US,D,20250228,000000,4.75,4.93,4.75,4.89,674216,0
+ACRE.US,D,20250303,000000,4.92,4.9485,4.625,4.7,892718,0
+ACRE.US,D,20250304,000000,4.65,4.8,4.64,4.77,662354,0
+ACRE.US,D,20250305,000000,4.7538,4.79,4.68,4.73,415921,0
+ACRE.US,D,20250306,000000,4.73,4.825,4.7,4.78,366046,0
+ACRE.US,D,20250307,000000,4.765,4.96,4.765,4.92,342360,0
+ACRE.US,D,20250310,000000,4.865,5.01,4.75,4.81,458269,0
+ACRE.US,D,20250311,000000,4.8,4.88,4.61,4.72,499041,0
+ACRE.US,D,20250312,000000,4.79,4.81,4.67,4.76,415802,0
+ACRE.US,D,20250313,000000,4.76,4.9223,4.665,4.7,653953,0
+ACRE.US,D,20250314,000000,4.73,4.85,4.67,4.85,525183,0
+ACRE.US,D,20250317,000000,4.83,4.97,4.82,4.96,346554,0
+ACRE.US,D,20250318,000000,4.955,4.965,4.89,4.94,442855,0
+ACRE.US,D,20250319,000000,4.96,5.05,4.9,4.96,351697,0
+ACRE.US,D,20250320,000000,4.97,5.0199,4.905,4.92,417198,0
+ACRE.US,D,20250321,000000,4.97,4.97,4.815,4.9,830005,0
+ACRE.US,D,20250324,000000,4.93,4.94,4.79,4.81,500202,0
+ACRE.US,D,20250325,000000,4.82,4.83,4.72,4.76,356463,0
+ACRE.US,D,20250326,000000,4.77,4.775,4.685,4.77,549284,0
+ACRE.US,D,20250327,000000,4.75,4.79,4.71,4.78,493451,0
+ACRE.US,D,20250328,000000,4.795,4.795,4.61,4.7,818134,0
+ACRE.US,D,20250331,000000,4.55,4.655,4.48,4.63,547069,0
+ACRE.US,D,20250401,000000,4.64,4.7251,4.52,4.54,746231,0
+ACRE.US,D,20250402,000000,4.51,4.54,4.43,4.46,565914,0
+ACRE.US,D,20250403,000000,4.34,4.395,4.235,4.26,758385,0
+ACRE.US,D,20250404,000000,4.2,4.2,3.92,4.04,1010748,0
+ACRE.US,D,20250407,000000,3.84,4.13,3.73,3.8,1050498,0
+ACRE.US,D,20250408,000000,3.89,3.92,3.57,3.59,1443183,0
+ACRE.US,D,20250409,000000,3.5301,3.895,3.35,3.83,1394278,0
+ACRE.US,D,20250410,000000,3.74,3.755,3.54,3.65,772818,0
+ACRE.US,D,20250411,000000,3.65,3.65,3.4501,3.56,743300,0
+ACRE.US,D,20250414,000000,3.628,3.735,3.58,3.68,783308,0
+ACRE.US,D,20250415,000000,3.74,3.84,3.62,3.66,847965,0
+ACRE.US,D,20250416,000000,3.63,3.7,3.47,3.5,633424,0
+ACRE.US,D,20250417,000000,3.52,3.645,3.46,3.6,802994,0
+ACRE.US,D,20250421,000000,3.56,3.575,3.445,3.56,557545,0
+ACRE.US,D,20250422,000000,3.625,3.92,3.625,3.89,747157,0
+ACRE.US,D,20250423,000000,3.97,4,3.7644,3.77,440796,0
+ACRE.US,D,20250424,000000,3.86,3.88,3.8,3.82,234822,0
+ACRE.US,D,20250425,000000,3.7808,3.83,3.71,3.83,392160,0
+ACRE.US,D,20250428,000000,3.88,3.965,3.8399,3.92,454546,0
+ACRE.US,D,20250429,000000,3.87,4.07,3.85,4.02,769086,0
+ACRE.US,D,20250430,000000,3.92,4.09,3.8607,4.07,430335,0
+ACRE.US,D,20250501,000000,4.0697,4.11,4.0145,4.08,386522,0
+ACRE.US,D,20250502,000000,4.1315,4.175,4.05,4.14,418921,0
+ACRE.US,D,20250505,000000,4.075,4.18,4.0344,4.17,347146,0
+ACRE.US,D,20250506,000000,4.12,4.1999,4.045,4.12,460003,0
+ACRE.US,D,20250507,000000,4.39,4.68,4.34,4.68,1452248,0
+ACRE.US,D,20250508,000000,4.706,4.8407,4.59,4.82,817105,0
+ACRE.US,D,20250509,000000,4.83,4.89,4.74,4.84,529216,0
+ACRE.US,D,20250512,000000,4.93,4.97,4.775,4.94,617674,0
+ACRE.US,D,20250513,000000,4.98,4.98,4.885,4.94,575686,0
+ACRE.US,D,20250514,000000,4.8892,4.95,4.77,4.8,930742,0
+ACRE.US,D,20250515,000000,4.79,4.845,4.715,4.8,637775,0
+ACRE.US,D,20250516,000000,4.83,4.89,4.7711,4.82,403212,0
+ACRE.US,D,20250519,000000,4.7716,4.92,4.76,4.9,467168,0
+ACRE.US,D,20250520,000000,4.9,4.92,4.78,4.78,266687,0
+ACRE.US,D,20250521,000000,4.65,4.79,4.57,4.58,431215,0
+ACRE.US,D,20250522,000000,4.585,4.63,4.46,4.57,579231,0
+ACRE.US,D,20250523,000000,4.52,4.58,4.49,4.52,599192,0
+ACRE.US,D,20250527,000000,4.6313,4.675,4.505,4.67,477870,0
+ACRE.US,D,20250528,000000,4.67,4.705,4.605,4.61,223432,0
+ACRE.US,D,20250529,000000,4.66,4.6796,4.6,4.65,279503,0
+ACRE.US,D,20250530,000000,4.62,4.65,4.5838,4.61,359586,0
+ACRE.US,D,20250602,000000,4.595,4.6,4.51,4.56,434137,0
+ACRE.US,D,20250603,000000,4.56,4.71,4.51,4.69,459388,0
+ACRE.US,D,20250604,000000,4.69,4.71,4.615,4.68,366758,0
+ACRE.US,D,20250605,000000,4.6716,4.74,4.645,4.67,332307,0
+ACRE.US,D,20250606,000000,4.73,4.8,4.695,4.79,365705,0
+ACRE.US,D,20250609,000000,4.81,4.935,4.81,4.88,373416,0
+ACRE.US,D,20250610,000000,4.9,4.9699,4.85,4.94,393479,0
+ACRE.US,D,20250611,000000,4.945,5.085,4.92,5.05,461525,0
+ACRE.US,D,20250612,000000,5.02,5.07,4.97,5.07,328548,0
+ACRE.US,D,20250613,000000,5.01,5.03,4.915,4.92,433634,0
+ACRE.US,D,20250616,000000,4.95,4.99,4.84,4.85,574442,0
+ACRE.US,D,20250617,000000,4.8,4.8708,4.755,4.81,580213,0
+ACRE.US,D,20250618,000000,4.8,4.94,4.775,4.83,476790,0
+ACRE.US,D,20250620,000000,4.85,4.885,4.785,4.85,1077954,0
+ACRE.US,D,20250623,000000,4.8165,4.935,4.74,4.93,367727,0
+ACRE.US,D,20250624,000000,4.945,5.085,4.9,4.99,510517,0
+ACRE.US,D,20250625,000000,4.995,5.06,4.94,4.94,383417,0
+ACRE.US,D,20250626,000000,5,5.0167,4.915,5,511881,0
+ACRE.US,D,20250627,000000,5.02,5.04,4.86,4.93,691717,0
+ACRE.US,D,20250630,000000,4.815,4.855,4.71,4.77,545721,0
+ACRE.US,D,20250701,000000,4.72,4.91,4.69,4.8,424445,0
+ACRE.US,D,20250702,000000,4.825,4.965,4.8012,4.92,372883,0
+ACRE.US,D,20250703,000000,4.9,5.01,4.9,4.94,199953,0
+ACRE.US,D,20250707,000000,4.9,4.91,4.675,4.7,497942,0
+ACRE.US,D,20250708,000000,4.695,4.8101,4.6877,4.74,430125,0
+ACRE.US,D,20250709,000000,4.74,4.82,4.7206,4.81,352236,0
+ACRE.US,D,20250710,000000,4.7938,4.885,4.78,4.84,254454,0
+ACRE.US,D,20250711,000000,4.7934,4.815,4.7,4.74,343504,0
+ACRE.US,D,20250714,000000,4.725,4.79,4.71,4.72,319384,0
+ACRE.US,D,20250715,000000,4.755,4.795,4.65,4.65,541873,0
+ACRE.US,D,20250716,000000,4.675,4.7498,4.48,4.54,448666,0
+ACRE.US,D,20250717,000000,4.57,4.585,4.5,4.51,389974,0
+ACRE.US,D,20250718,000000,4.5452,4.55,4.395,4.43,524346,0
+ACRE.US,D,20250721,000000,4.45,4.585,4.45,4.48,447228,0
+ACRE.US,D,20250722,000000,4.4944,4.61,4.4698,4.55,370125,0
+ACRE.US,D,20250723,000000,4.6,4.655,4.57,4.61,377275,0
+ACRE.US,D,20250724,000000,4.5852,4.675,4.565,4.59,249219,0
+ACRE.US,D,20250725,000000,4.6,4.66,4.53,4.66,216506,0
+ACRE.US,D,20250728,000000,4.6,4.698,4.55,4.59,294896,0
+ACRE.US,D,20250729,000000,4.6,4.61,4.53,4.59,273099,0
+ACRE.US,D,20250730,000000,4.61,4.63,4.45,4.49,321358,0
+ACRE.US,D,20250731,000000,4.5455,4.5455,4.43,4.47,345262,0
+ACRE.US,D,20250801,000000,4.45,4.49,4.34,4.44,686480,0
+ACRE.US,D,20250804,000000,4.475,4.53,4.45,4.52,304330,0
+ACRE.US,D,20250805,000000,4.37,4.37,4.05,4.16,1116646,0
+ACRE.US,D,20250806,000000,4.16,4.185,4.08,4.14,750698,0
+ACRE.US,D,20250807,000000,4.17,4.475,4.14,4.45,729515,0
+ACRE.US,D,20250808,000000,4.4215,4.485,4.33,4.33,508837,0
+ACRE.US,D,20250811,000000,4.335,4.34,4.11,4.16,528058,0
+ACRE.US,D,20250812,000000,4.17,4.44,4.14,4.4,751659,0
+ACRE.US,D,20250813,000000,4.4,4.55,4.4,4.53,438578,0
+ACRE.US,D,20250814,000000,4.4624,4.53,4.425,4.52,387834,0
+ACRE.US,D,20250815,000000,4.55,4.57,4.485,4.5,291734,0
+ACRE.US,D,20250818,000000,4.51,4.52,4.33,4.38,553328,0
+ACRE.US,D,20250819,000000,4.42,4.485,4.3912,4.46,288289,0
+ACRE.US,D,20250820,000000,4.465,4.54,4.4449,4.51,261249,0
+ACRE.US,D,20250821,000000,4.455,4.46,4.31,4.36,369710,0
+ACRE.US,D,20250822,000000,4.4,4.675,4.38,4.66,668064,0
+ACRE.US,D,20250825,000000,4.625,4.64,4.54,4.55,288161,0
+ACRE.US,D,20250826,000000,4.525,4.625,4.514,4.6,235980,0
+ACRE.US,D,20250827,000000,4.58,4.6785,4.565,4.63,301888,0
+ACRE.US,D,20250828,000000,4.65,4.685,4.575,4.67,399696,0
+ACRE.US,D,20250829,000000,4.66,4.76,4.66,4.72,347004,0
+ACRE.US,D,20250902,000000,4.6161,4.78,4.6161,4.69,679604,0
+ACRE.US,D,20250903,000000,4.67,4.925,4.66,4.9,456930,0
+ACRE.US,D,20250904,000000,4.93,5.075,4.905,5.02,568087,0
+ACRE.US,D,20250905,000000,5.04,5.135,5.035,5.13,594798,0
+ACRE.US,D,20250908,000000,5.13,5.13,4.92,4.93,798514,0
+ACRE.US,D,20250909,000000,4.93,4.9897,4.86,4.86,336281,0
+ACRE.US,D,20250910,000000,4.89,4.915,4.85,4.85,312276,0
+ACRE.US,D,20250911,000000,4.85,4.945,4.81,4.81,319802,0
+ACRE.US,D,20250912,000000,4.81,4.87,4.755,4.83,226002,0
+ACRE.US,D,20250915,000000,4.875,4.8934,4.775,4.83,292602,0
+ACRE.US,D,20250916,000000,4.83,4.84,4.735,4.78,313661,0
+ACRE.US,D,20250917,000000,4.79,4.92,4.775,4.79,296250,0
+ACRE.US,D,20250918,000000,4.84,4.88,4.7914,4.83,356516,0
+ACRE.US,D,20250919,000000,4.845,4.855,4.8,4.8,716936,0
+ACRE.US,D,20250922,000000,4.8,4.8191,4.74,4.77,390376,0
+ACRE.US,D,20250923,000000,4.79,4.83,4.74,4.77,249127,0
+ACRE.US,D,20250924,000000,4.79,4.87,4.77,4.78,377174,0
+ACRE.US,D,20250925,000000,4.77,4.8,4.74,4.75,250779,0
+ACRE.US,D,20250926,000000,4.7698,4.83,4.75,4.77,378348,0
+ACRE.US,D,20250929,000000,4.77,4.78,4.66,4.75,641859,0
+ACRE.US,D,20250930,000000,4.5434,4.55,4.45,4.51,848499,0
+ACRE.US,D,20251001,000000,4.47,4.55,4.47,4.51,345494,0
+ACRE.US,D,20251002,000000,4.54,4.61,4.49,4.6,371153,0
+ACRE.US,D,20251003,000000,4.64,4.79,4.63,4.68,267833,0
+ACRE.US,D,20251006,000000,4.69,4.7,4.57,4.6,414883,0
+ACRE.US,D,20251007,000000,4.57,4.62,4.57,4.58,399557,0
+ACRE.US,D,20251008,000000,4.605,4.6075,4.52,4.54,202571,0
+ACRE.US,D,20251009,000000,4.54,4.55,4.39,4.43,473723,0
+ACRE.US,D,20251010,000000,4.44,4.4865,4.3908,4.41,348349,0
+ACRE.US,D,20251013,000000,4.455,4.48,4.39,4.46,250160,0
+ACRE.US,D,20251014,000000,4.435,4.66,4.41,4.62,384019,0
+ACRE.US,D,20251015,000000,4.658,4.77,4.63,4.64,500958,0
+ACRE.US,D,20251016,000000,4.63,4.67,4.465,4.48,403372,0
+ACRE.US,D,20251017,000000,4.405,4.52,4.405,4.48,264415,0
+ACRE.US,D,20251020,000000,4.49,4.63,4.465,4.62,367084,0
+ACRE.US,D,20251021,000000,4.62,4.67,4.595,4.61,256545,0
+ACRE.US,D,20251022,000000,4.615,4.705,4.61,4.7,287515,0
+ACRE.US,D,20251023,000000,4.72,4.73,4.65,4.69,376380,0
+ACRE.US,D,20251024,000000,4.73,4.76,4.63,4.64,352078,0
+ACRE.US,D,20251027,000000,4.65,4.72,4.57,4.63,260231,0
+ACRE.US,D,20251028,000000,4.585,4.61,4.49,4.51,320645,0
+ACRE.US,D,20251029,000000,4.545,4.61,4.39,4.43,334189,0
+ACRE.US,D,20251030,000000,4.43,4.465,4.38,4.41,215111,0
+ACRE.US,D,20251031,000000,4.41,4.5,4.335,4.46,341789,0
+ACRE.US,D,20251103,000000,4.37,4.44,4.33,4.39,331896,0
+ACRE.US,D,20251104,000000,4.385,4.445,4.36,4.39,346072,0
+ACRE.US,D,20251105,000000,4.4088,4.645,4.39,4.62,363657,0
+ACRE.US,D,20251106,000000,4.6,4.605,4.49,4.49,319544,0
+ACRE.US,D,20251107,000000,4.68,5.09,4.67,5.06,1357009,0
+ACRE.US,D,20251110,000000,5.09,5.09,4.685,4.76,948904,0
+ACRE.US,D,20251111,000000,4.76,4.925,4.73,4.91,493428,0
+ACRE.US,D,20251112,000000,4.9,4.95,4.805,4.91,421910,0
+ACRE.US,D,20251113,000000,4.92,4.975,4.83,4.87,437167,0
+ACRE.US,D,20251114,000000,4.822,4.96,4.822,4.93,526408,0
+ACRE.US,D,20251117,000000,4.91,4.925,4.84,4.86,448300,0
+ACRE.US,D,20251118,000000,4.73,4.94,4.71,4.9,474901,0
+ACRE.US,D,20251119,000000,4.86,4.93,4.845,4.86,351098,0
+ACRE.US,D,20251120,000000,4.86,4.94,4.765,4.78,366911,0
+ACRE.US,D,20251121,000000,4.79,4.985,4.7688,4.97,397499,0
+ACRE.US,D,20251124,000000,4.958,4.99,4.925,4.98,404795,0
+ACRE.US,D,20251125,000000,4.998,5.275,4.97,5.25,644619,0
+ACRE.US,D,20251126,000000,5.25,5.3,5.2,5.24,484547,0
+ACRE.US,D,20251128,000000,5.26,5.3,5.2,5.3,284095,0
+ACRE.US,D,20251201,000000,5.2,5.3,5.16,5.24,364666,0
+ACRE.US,D,20251202,000000,5.235,5.28,5.175,5.21,385140,0
+ACRE.US,D,20251203,000000,5.205,5.35,5.185,5.3,476557,0
+ACRE.US,D,20251204,000000,5.28,5.3,5.13,5.15,398615,0
+ACRE.US,D,20251205,000000,5.16,5.19,5.085,5.1,462573,0
+ACRE.US,D,20251208,000000,5.1,5.19,5.02,5.13,398191,0
+ACRE.US,D,20251209,000000,5.14,5.195,5.13,5.19,282263,0
+ACRE.US,D,20251210,000000,5.16,5.27,5.15,5.2,408150,0
+ACRE.US,D,20251211,000000,5.215,5.2648,5.17,5.2,374354,0
+ACRE.US,D,20251212,000000,5.175,5.285,5.175,5.21,353852,0
+ACRE.US,D,20251215,000000,5.36,5.55,5.29,5.42,1459209,0
+ACRE.US,D,20251216,000000,5.39,5.48,5.365,5.37,711780,0
+ACRE.US,D,20251217,000000,5.35,5.43,5.245,5.35,705316,0
+ACRE.US,D,20251218,000000,5.42,5.44,5.315,5.35,632526,0
+ACRE.US,D,20251219,000000,5.325,5.44,5.31,5.32,1267916,0
+ACRE.US,D,20251222,000000,5.31,5.39,5.22,5.24,661613,0
+ACRE.US,D,20251223,000000,5.24,5.24,5.085,5.09,515114,0
+ACRE.US,D,20251224,000000,5.085,5.11,5.02,5.09,416259,0
+ACRE.US,D,20251226,000000,5.0787,5.11,5.032,5.04,354964,0
+ACRE.US,D,20251229,000000,5.03,5.05,4.98,4.99,503761,0
+ACRE.US,D,20251230,000000,4.99,5.005,4.905,4.94,790246,0
+ACRE.US,D,20251231,000000,4.79,4.85,4.72,4.78,1118479,0
+ACRE.US,D,20260102,000000,4.745,4.81,4.68,4.73,560303,0
+ACRE.US,D,20260105,000000,4.72,4.72,4.61,4.66,826394,0
+ACRE.US,D,20260106,000000,4.6301,4.69,4.57,4.69,546035,0
+ACRE.US,D,20260107,000000,4.737,4.785,4.67,4.71,710771,0
+ACRE.US,D,20260108,000000,4.7,4.8951,4.68,4.84,535501,0
+ACRE.US,D,20260109,000000,4.92,5.055,4.91,5.01,547698,0
+ACRE.US,D,20260112,000000,5.01,5.015,4.93,4.97,416999,0
+ACRE.US,D,20260113,000000,4.985,5,4.84,4.91,646192,0
+ACRE.US,D,20260114,000000,4.91,4.98,4.89,4.97,462020,0
+ACRE.US,D,20260115,000000,4.98,5.135,4.9392,5.09,680401,0
+ACRE.US,D,20260116,000000,5.06,5.155,5.025,5.11,437750,0
+ACRE.US,D,20260120,000000,5.04,5.04,4.87,4.9,536571,0
+ACRE.US,D,20260121,000000,4.9376,4.95,4.805,4.94,409888,0
+ACRE.US,D,20260122,000000,4.935,4.98,4.84,4.86,412344,0
+ACRE.US,D,20260123,000000,4.85,4.8886,4.785,4.85,443882,0
+ACRE.US,D,20260126,000000,4.865,4.88,4.74,4.81,277156,0
+ACRE.US,D,20260127,000000,4.82,4.91,4.762,4.91,320464,0
+ACRE.US,D,20260128,000000,4.95,5.07,4.93,4.96,785587,0
+ACRE.US,D,20260129,000000,4.95,5.21,4.93,5.19,638785,0
+ACRE.US,D,20260130,000000,5.13,5.23,4.95,5.21,864773,0
+ACRE.US,D,20260202,000000,5.16,5.3563,5.14,5.22,771124,0
+ACRE.US,D,20260203,000000,5.28,5.34,5.16,5.24,501895,0
+ACRE.US,D,20260204,000000,5.26,5.33,5.21,5.33,381156,0
+ACRE.US,D,20260205,000000,5.25,5.25,5.1,5.12,538775,0
+ACRE.US,D,20260206,000000,5.18,5.24,5.0414,5.2,535578,0
+ACRE.US,D,20260209,000000,5.14,5.17,5.02,5.11,582423,0
+ACRE.US,D,20260210,000000,5.61,5.89,5.32,5.71,2141495,0
+ACRE.US,D,20260211,000000,5.71,5.76,5.49,5.57,1053538,0
+ACRE.US,D,20260212,000000,5.61,5.61,5.2412,5.28,479737,0
+ACRE.US,D,20260213,000000,5.325,5.325,5.125,5.17,828878,0
+ACRE.US,D,20260217,000000,5.19,5.27,5.075,5.21,537005,0
+ACRE.US,D,20260218,000000,5.17,5.23,5.1,5.15,531417,0
diff --git a/daily/us/nyse stocks/1/aht_d.us.txt b/daily/us/nyse stocks/1/aht_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8638fdf84fb1b81c3dd17fb771dd52cf7bf272d2
--- /dev/null
+++ b/daily/us/nyse stocks/1/aht_d.us.txt	
@@ -0,0 +1,3803 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AHT_D.US,D,20100823,000000,19.392,19.764,19.267,19.615,18593,0
+AHT_D.US,D,20100824,000000,19.606,19.606,19.317,19.508,13226,0
+AHT_D.US,D,20100825,000000,19.458,19.458,19.251,19.358,26437,0
+AHT_D.US,D,20100826,000000,19.317,19.317,19.177,19.177,14032,0
+AHT_D.US,D,20100827,000000,19.317,19.383,19.127,19.383,11069,0
+AHT_D.US,D,20100830,000000,19.3,19.415,19.109,19.374,5053,0
+AHT_D.US,D,20100831,000000,19.499,19.499,19.184,19.184,3036,0
+AHT_D.US,D,20100901,000000,19.218,19.465,19.218,19.424,11458,0
+AHT_D.US,D,20100902,000000,19.342,19.342,19.218,19.3,11122,0
+AHT_D.US,D,20100903,000000,19.226,19.342,19.051,19.324,13710,0
+AHT_D.US,D,20100907,000000,19.3,19.367,19.275,19.3,32662,0
+AHT_D.US,D,20100908,000000,19.35,19.483,19.324,19.415,28174,0
+AHT_D.US,D,20100909,000000,19.392,19.54,19.374,19.374,29939,0
+AHT_D.US,D,20100910,000000,19.358,19.433,19.333,19.4,21670,0
+AHT_D.US,D,20100913,000000,19.465,19.465,19.383,19.442,28122,0
+AHT_D.US,D,20100914,000000,19.4,19.442,19.4,19.442,21802,0
+AHT_D.US,D,20100915,000000,19.433,19.433,18.754,19.043,312272,0
+AHT_D.US,D,20100916,000000,18.895,19.109,18.845,19.043,194306,0
+AHT_D.US,D,20100917,000000,19.093,19.134,19.051,19.077,74577,0
+AHT_D.US,D,20100920,000000,19.134,19.151,19.043,19.142,102963,0
+AHT_D.US,D,20100921,000000,19.134,19.134,19.051,19.127,99871,0
+AHT_D.US,D,20100922,000000,19.134,19.201,19.051,19.159,216438,0
+AHT_D.US,D,20100923,000000,19.018,19.168,19.018,19.159,126268,0
+AHT_D.US,D,20100924,000000,19.177,19.177,19.018,19.051,117970,0
+AHT_D.US,D,20100927,000000,19.051,19.151,19.027,19.027,49023,0
+AHT_D.US,D,20100928,000000,18.704,18.727,18.595,18.637,95212,0
+AHT_D.US,D,20100929,000000,18.637,18.745,18.637,18.678,15925,0
+AHT_D.US,D,20100930,000000,18.795,18.862,18.613,18.771,38105,0
+AHT_D.US,D,20101001,000000,18.804,18.804,18.736,18.762,11593,0
+AHT_D.US,D,20101004,000000,18.762,18.819,18.645,18.645,24171,0
+AHT_D.US,D,20101005,000000,18.721,18.845,18.712,18.804,34335,0
+AHT_D.US,D,20101006,000000,18.795,18.927,18.795,18.804,47776,0
+AHT_D.US,D,20101007,000000,18.762,18.827,18.504,18.522,103285,0
+AHT_D.US,D,20101008,000000,18.554,18.804,18.48,18.777,63751,0
+AHT_D.US,D,20101011,000000,18.786,18.804,18.678,18.786,34481,0
+AHT_D.US,D,20101012,000000,18.762,18.795,18.721,18.795,14794,0
+AHT_D.US,D,20101013,000000,18.804,18.918,18.736,18.886,68911,0
+AHT_D.US,D,20101014,000000,18.804,18.886,18.712,18.777,45386,0
+AHT_D.US,D,20101015,000000,18.804,18.845,18.637,18.637,51623,0
+AHT_D.US,D,20101018,000000,18.663,18.853,18.663,18.762,24387,0
+AHT_D.US,D,20101019,000000,18.678,18.795,18.678,18.762,32249,0
+AHT_D.US,D,20101020,000000,18.804,18.845,18.637,18.836,54723,0
+AHT_D.US,D,20101021,000000,18.836,18.853,18.678,18.754,31119,0
+AHT_D.US,D,20101022,000000,18.777,18.836,18.721,18.827,22821,0
+AHT_D.US,D,20101025,000000,18.853,18.927,18.678,18.695,18148,0
+AHT_D.US,D,20101026,000000,18.795,18.903,18.695,18.795,204907,0
+AHT_D.US,D,20101027,000000,18.804,18.886,18.754,18.877,68003,0
+AHT_D.US,D,20101028,000000,18.886,18.96,18.868,18.918,14520,0
+AHT_D.US,D,20101029,000000,18.886,19.043,18.795,19.043,15042,0
+AHT_D.US,D,20101101,000000,19.018,19.018,18.895,18.994,27520,0
+AHT_D.US,D,20101102,000000,19.043,19.043,18.895,19.018,29357,0
+AHT_D.US,D,20101103,000000,18.96,19.043,18.836,19.043,39868,0
+AHT_D.US,D,20101104,000000,19.043,19.168,18.918,19.077,88086,0
+AHT_D.US,D,20101105,000000,19.06,19.151,19.051,19.142,34438,0
+AHT_D.US,D,20101108,000000,19.192,19.192,19.043,19.151,75206,0
+AHT_D.US,D,20101109,000000,19.159,19.259,19.118,19.259,68782,0
+AHT_D.US,D,20101110,000000,19.218,19.218,19.093,19.177,26523,0
+AHT_D.US,D,20101111,000000,19.177,19.177,19.051,19.051,16395,0
+AHT_D.US,D,20101112,000000,19.093,19.118,19.051,19.051,4563,0
+AHT_D.US,D,20101115,000000,19.101,19.209,19.027,19.134,16914,0
+AHT_D.US,D,20101116,000000,19.068,19.068,18.771,18.927,28391,0
+AHT_D.US,D,20101117,000000,18.968,19.001,18.868,18.868,12557,0
+AHT_D.US,D,20101118,000000,18.96,19.127,18.895,19.109,11347,0
+AHT_D.US,D,20101119,000000,19.001,19.086,18.936,18.936,7069,0
+AHT_D.US,D,20101122,000000,19.051,19.127,18.927,18.945,5676,0
+AHT_D.US,D,20101123,000000,19.068,19.118,18.827,18.895,13024,0
+AHT_D.US,D,20101124,000000,19.068,19.093,18.953,19.036,4768,0
+AHT_D.US,D,20101126,000000,19.118,19.118,19.051,19.093,2133,0
+AHT_D.US,D,20101129,000000,18.994,19.134,18.953,19.01,5160,0
+AHT_D.US,D,20101130,000000,19.01,19.01,18.678,18.96,56809,0
+AHT_D.US,D,20101201,000000,19.01,19.168,18.91,18.986,31736,0
+AHT_D.US,D,20101202,000000,19.134,19.209,19.01,19.051,11800,0
+AHT_D.US,D,20101203,000000,19.168,19.177,19.051,19.086,17265,0
+AHT_D.US,D,20101206,000000,19.177,19.177,19.043,19.043,14387,0
+AHT_D.US,D,20101207,000000,19.177,19.251,19.093,19.109,19736,0
+AHT_D.US,D,20101208,000000,19.177,19.251,18.853,18.853,31578,0
+AHT_D.US,D,20101209,000000,18.977,19.127,18.977,19.051,7391,0
+AHT_D.US,D,20101210,000000,19.134,19.159,19.043,19.043,27028,0
+AHT_D.US,D,20101213,000000,19.051,19.342,18.977,19.101,6774,0
+AHT_D.US,D,20101214,000000,18.903,19.433,18.903,19.01,60071,0
+AHT_D.US,D,20101215,000000,19.077,19.275,18.96,19.051,54292,0
+AHT_D.US,D,20101216,000000,19.168,19.3,19.134,19.292,15409,0
+AHT_D.US,D,20101217,000000,19.275,19.449,19.151,19.383,45258,0
+AHT_D.US,D,20101220,000000,19.449,19.458,19.3,19.3,15468,0
+AHT_D.US,D,20101221,000000,19.233,19.424,19.226,19.383,14554,0
+AHT_D.US,D,20101222,000000,19.392,19.59,19.077,19.549,32168,0
+AHT_D.US,D,20101223,000000,19.54,19.59,19.465,19.59,19886,0
+AHT_D.US,D,20101227,000000,19.599,19.599,19.508,19.549,12778,0
+AHT_D.US,D,20101228,000000,19.599,19.747,19.508,19.747,76550,0
+AHT_D.US,D,20101229,000000,19.54,19.54,19.324,19.449,20774,0
+AHT_D.US,D,20101230,000000,19.383,19.424,19.192,19.292,14447,0
+AHT_D.US,D,20101231,000000,19.615,19.632,19.3,19.424,3803,0
+AHT_D.US,D,20110103,000000,19.458,19.606,19.342,19.59,36988,0
+AHT_D.US,D,20110104,000000,19.582,19.582,19.367,19.424,9927,0
+AHT_D.US,D,20110105,000000,19.424,19.499,19.342,19.342,18626,0
+AHT_D.US,D,20110106,000000,19.342,19.383,19.342,19.383,11045,0
+AHT_D.US,D,20110107,000000,19.342,19.392,19.342,19.342,14817,0
+AHT_D.US,D,20110110,000000,19.465,19.565,19.449,19.499,11491,0
+AHT_D.US,D,20110111,000000,19.556,19.632,19.367,19.367,39441,0
+AHT_D.US,D,20110112,000000,19.465,19.483,19.383,19.465,30604,0
+AHT_D.US,D,20110113,000000,19.442,19.449,19.242,19.342,17691,0
+AHT_D.US,D,20110114,000000,19.415,19.442,19.3,19.324,35097,0
+AHT_D.US,D,20110118,000000,19.449,19.465,19.267,19.465,10220,0
+AHT_D.US,D,20110119,000000,19.54,19.549,19.442,19.508,5878,0
+AHT_D.US,D,20110120,000000,19.424,19.458,19.226,19.3,27020,0
+AHT_D.US,D,20110121,000000,19.3,19.358,19.201,19.201,12268,0
+AHT_D.US,D,20110124,000000,19.259,19.465,19.201,19.392,22176,0
+AHT_D.US,D,20110125,000000,19.424,19.465,19.3,19.433,14108,0
+AHT_D.US,D,20110126,000000,19.442,19.442,19.342,19.342,15521,0
+AHT_D.US,D,20110127,000000,19.408,19.442,19.358,19.424,40015,0
+AHT_D.US,D,20110128,000000,19.383,19.424,19.358,19.358,22060,0
+AHT_D.US,D,20110131,000000,19.383,19.449,19.358,19.358,61367,0
+AHT_D.US,D,20110201,000000,19.383,19.415,19.342,19.342,41782,0
+AHT_D.US,D,20110202,000000,19.4,19.483,19.4,19.442,38909,0
+AHT_D.US,D,20110203,000000,19.491,19.515,19.367,19.367,17551,0
+AHT_D.US,D,20110204,000000,19.424,19.665,19.424,19.549,48870,0
+AHT_D.US,D,20110207,000000,19.549,19.59,19.433,19.508,22316,0
+AHT_D.US,D,20110208,000000,19.556,19.624,19.442,19.458,110998,0
+AHT_D.US,D,20110209,000000,19.515,19.574,19.408,19.415,18471,0
+AHT_D.US,D,20110210,000000,19.458,19.515,19.449,19.465,30789,0
+AHT_D.US,D,20110211,000000,19.508,19.533,19.392,19.458,13596,0
+AHT_D.US,D,20110214,000000,19.474,19.59,19.465,19.515,34135,0
+AHT_D.US,D,20110215,000000,19.491,19.615,19.424,19.549,19163,0
+AHT_D.US,D,20110216,000000,19.69,19.756,19.632,19.756,42767,0
+AHT_D.US,D,20110218,000000,19.764,19.864,19.756,19.855,63231,0
+AHT_D.US,D,20110222,000000,19.797,19.93,19.789,19.823,25675,0
+AHT_D.US,D,20110223,000000,19.831,19.864,19.656,19.838,20330,0
+AHT_D.US,D,20110224,000000,19.731,19.838,19.715,19.715,6978,0
+AHT_D.US,D,20110225,000000,19.831,20.087,19.831,19.971,21187,0
+AHT_D.US,D,20110228,000000,20.163,20.359,20.005,20.277,40913,0
+AHT_D.US,D,20110301,000000,20.236,20.401,19.979,20.005,47586,0
+AHT_D.US,D,20110302,000000,20.178,20.219,20.021,20.137,12933,0
+AHT_D.US,D,20110303,000000,20.113,20.219,20.105,20.204,8359,0
+AHT_D.US,D,20110304,000000,20.253,20.253,20.169,20.228,6760,0
+AHT_D.US,D,20110307,000000,20.196,20.253,20.128,20.137,13197,0
+AHT_D.US,D,20110308,000000,20.236,20.286,20.163,20.286,12215,0
+AHT_D.US,D,20110309,000000,20.268,20.318,20.163,20.302,10398,0
+AHT_D.US,D,20110310,000000,20.204,20.368,20.204,20.368,13347,0
+AHT_D.US,D,20110311,000000,20.352,20.352,20.187,20.268,9784,0
+AHT_D.US,D,20110314,000000,20.336,20.359,20.211,20.211,12654,0
+AHT_D.US,D,20110315,000000,20.146,20.253,20.055,20.253,11647,0
+AHT_D.US,D,20110316,000000,20.12,20.268,20.12,20.236,7422,0
+AHT_D.US,D,20110317,000000,20.204,20.236,20.055,20.211,12502,0
+AHT_D.US,D,20110318,000000,20.211,20.286,20.196,20.286,11756,0
+AHT_D.US,D,20110321,000000,20.277,20.294,20.219,20.219,9463,0
+AHT_D.US,D,20110322,000000,20.236,20.435,20.219,20.368,10399,0
+AHT_D.US,D,20110323,000000,20.443,20.5,20.359,20.409,16635,0
+AHT_D.US,D,20110324,000000,20.484,20.5,20.401,20.5,15479,0
+AHT_D.US,D,20110325,000000,20.5,20.609,20.443,20.484,15658,0
+AHT_D.US,D,20110328,000000,20.559,20.559,20.418,20.427,19479,0
+AHT_D.US,D,20110329,000000,20.078,20.219,20.014,20.046,20486,0
+AHT_D.US,D,20110330,000000,20.063,20.219,20.063,20.196,14877,0
+AHT_D.US,D,20110331,000000,20.219,20.219,20.128,20.196,13002,0
+AHT_D.US,D,20110401,000000,20.163,20.196,20.087,20.196,10861,0
+AHT_D.US,D,20110404,000000,20.187,20.196,20.146,20.154,16657,0
+AHT_D.US,D,20110405,000000,20.219,20.294,20.178,20.268,20175,0
+AHT_D.US,D,20110406,000000,20.359,20.359,20.268,20.344,23356,0
+AHT_D.US,D,20110407,000000,20.352,20.352,20.253,20.286,19948,0
+AHT_D.US,D,20110408,000000,20.309,20.352,20.286,20.352,14088,0
+AHT_D.US,D,20110411,000000,20.418,20.45,20.211,20.219,17612,0
+AHT_D.US,D,20110412,000000,20.246,20.277,20.005,20.046,20182,0
+AHT_D.US,D,20110413,000000,20.078,20.228,19.987,20.029,33928,0
+AHT_D.US,D,20110414,000000,20.037,20.087,19.864,19.88,43927,0
+AHT_D.US,D,20110415,000000,19.88,19.979,19.88,19.923,28428,0
+AHT_D.US,D,20110418,000000,20.046,20.046,19.88,19.88,22695,0
+AHT_D.US,D,20110419,000000,19.971,20.005,19.806,19.914,28785,0
+AHT_D.US,D,20110420,000000,19.964,20.087,19.873,19.93,35672,0
+AHT_D.US,D,20110421,000000,20.046,20.078,19.873,19.905,32510,0
+AHT_D.US,D,20110425,000000,19.873,20.005,19.855,20.005,44716,0
+AHT_D.US,D,20110426,000000,20.005,20.005,19.93,19.971,105579,0
+AHT_D.US,D,20110427,000000,20.005,20.087,19.964,20.005,58144,0
+AHT_D.US,D,20110428,000000,19.979,20.071,19.955,19.964,46242,0
+AHT_D.US,D,20110429,000000,20.021,20.037,19.946,19.971,25841,0
+AHT_D.US,D,20110502,000000,20.046,20.078,20.029,20.078,16013,0
+AHT_D.US,D,20110503,000000,20.063,20.12,20.005,20.046,25994,0
+AHT_D.US,D,20110504,000000,20.078,20.096,20.005,20.005,19128,0
+AHT_D.US,D,20110505,000000,20.021,20.146,20.005,20.055,22215,0
+AHT_D.US,D,20110506,000000,20.021,20.096,20.014,20.063,15575,0
+AHT_D.US,D,20110509,000000,20.037,20.204,20.037,20.128,29969,0
+AHT_D.US,D,20110510,000000,20.154,20.196,20.128,20.154,10540,0
+AHT_D.US,D,20110511,000000,20.169,20.169,20.078,20.105,10334,0
+AHT_D.US,D,20110512,000000,20.12,20.286,20.12,20.163,25774,0
+AHT_D.US,D,20110513,000000,20.219,20.286,20.219,20.286,18894,0
+AHT_D.US,D,20110516,000000,20.286,20.294,20.228,20.253,21859,0
+AHT_D.US,D,20110517,000000,20.268,20.309,20.253,20.253,10726,0
+AHT_D.US,D,20110518,000000,20.309,20.309,20.259,20.268,20307,0
+AHT_D.US,D,20110519,000000,20.309,20.309,20.196,20.259,30187,0
+AHT_D.US,D,20110520,000000,20.286,20.309,20.253,20.309,11257,0
+AHT_D.US,D,20110523,000000,20.352,20.418,20.302,20.368,10121,0
+AHT_D.US,D,20110524,000000,20.377,20.468,20.336,20.336,15375,0
+AHT_D.US,D,20110525,000000,20.344,20.559,20.344,20.55,35036,0
+AHT_D.US,D,20110526,000000,20.5,20.584,20.5,20.584,34159,0
+AHT_D.US,D,20110527,000000,20.65,20.65,20.518,20.6,64808,0
+AHT_D.US,D,20110531,000000,20.476,20.683,20.476,20.683,21338,0
+AHT_D.US,D,20110601,000000,20.65,20.707,20.5,20.518,30791,0
+AHT_D.US,D,20110602,000000,20.509,20.683,20.484,20.5,24546,0
+AHT_D.US,D,20110603,000000,20.616,20.659,20.55,20.65,18124,0
+AHT_D.US,D,20110606,000000,20.642,20.642,20.418,20.484,14870,0
+AHT_D.US,D,20110607,000000,20.5,20.659,20.493,20.534,20998,0
+AHT_D.US,D,20110608,000000,20.575,20.659,20.542,20.592,12231,0
+AHT_D.US,D,20110609,000000,20.568,20.707,20.55,20.55,22414,0
+AHT_D.US,D,20110610,000000,20.609,20.625,20.435,20.5,21854,0
+AHT_D.US,D,20110613,000000,20.5,20.7,20.435,20.666,47442,0
+AHT_D.US,D,20110614,000000,20.683,20.707,20.625,20.666,40567,0
+AHT_D.US,D,20110615,000000,20.568,20.691,20.568,20.642,29641,0
+AHT_D.US,D,20110616,000000,20.634,20.7,20.609,20.625,27972,0
+AHT_D.US,D,20110617,000000,20.625,20.707,20.6,20.707,17502,0
+AHT_D.US,D,20110620,000000,20.683,20.707,20.592,20.707,12248,0
+AHT_D.US,D,20110621,000000,20.683,20.707,20.666,20.707,31374,0
+AHT_D.US,D,20110622,000000,20.659,20.707,20.592,20.691,25841,0
+AHT_D.US,D,20110623,000000,20.659,20.7,20.625,20.625,17838,0
+AHT_D.US,D,20110624,000000,20.675,20.707,20.666,20.707,7536,0
+AHT_D.US,D,20110627,000000,20.691,20.707,20.642,20.7,24309,0
+AHT_D.US,D,20110628,000000,20.377,20.55,20.352,20.443,23870,0
+AHT_D.US,D,20110629,000000,20.418,20.484,20.401,20.468,9343,0
+AHT_D.US,D,20110630,000000,20.459,20.476,20.344,20.45,9204,0
+AHT_D.US,D,20110701,000000,20.418,20.568,20.418,20.568,3924,0
+AHT_D.US,D,20110705,000000,20.518,20.55,20.493,20.542,24593,0
+AHT_D.US,D,20110706,000000,20.55,20.707,20.518,20.707,27048,0
+AHT_D.US,D,20110707,000000,20.625,20.666,20.592,20.592,11310,0
+AHT_D.US,D,20110708,000000,20.666,20.707,20.625,20.659,34092,0
+AHT_D.US,D,20110711,000000,20.659,20.659,20.592,20.659,9988,0
+AHT_D.US,D,20110712,000000,20.666,20.666,20.616,20.659,3013,0
+AHT_D.US,D,20110713,000000,20.666,20.7,20.634,20.666,9272,0
+AHT_D.US,D,20110714,000000,20.625,20.666,20.6,20.616,31185,0
+AHT_D.US,D,20110715,000000,20.65,20.7,20.575,20.683,8600,0
+AHT_D.US,D,20110718,000000,20.642,20.666,20.542,20.568,9775,0
+AHT_D.US,D,20110719,000000,20.568,20.642,20.559,20.568,7446,0
+AHT_D.US,D,20110720,000000,20.575,20.675,20.559,20.642,8209,0
+AHT_D.US,D,20110721,000000,20.642,20.666,20.575,20.666,5254,0
+AHT_D.US,D,20110722,000000,20.634,20.691,20.625,20.634,18315,0
+AHT_D.US,D,20110725,000000,20.634,20.675,20.559,20.559,3773,0
+AHT_D.US,D,20110726,000000,20.568,20.65,20.568,20.609,4407,0
+AHT_D.US,D,20110727,000000,20.65,20.65,20.526,20.584,7706,0
+AHT_D.US,D,20110728,000000,20.526,20.542,20.427,20.518,13009,0
+AHT_D.US,D,20110729,000000,20.377,20.542,20.187,20.542,24445,0
+AHT_D.US,D,20110801,000000,20.568,20.609,20.459,20.493,5010,0
+AHT_D.US,D,20110802,000000,20.459,20.468,20.294,20.368,17698,0
+AHT_D.US,D,20110803,000000,20.318,20.493,20.253,20.294,30997,0
+AHT_D.US,D,20110804,000000,20.204,20.204,19.383,19.665,93991,0
+AHT_D.US,D,20110805,000000,19.673,20.459,18.007,19.424,94592,0
+AHT_D.US,D,20110808,000000,18.771,19.201,17.395,18.065,79541,0
+AHT_D.US,D,20110809,000000,17.843,19.442,17.817,19.177,83958,0
+AHT_D.US,D,20110810,000000,18.654,19.358,18.654,19.218,40167,0
+AHT_D.US,D,20110811,000000,19.051,19.524,19.051,19.465,18848,0
+AHT_D.US,D,20110812,000000,19.632,20.029,19.324,19.838,11934,0
+AHT_D.US,D,20110815,000000,20.128,20.211,19.946,20.087,21145,0
+AHT_D.US,D,20110816,000000,19.979,20.211,19.715,20.087,12802,0
+AHT_D.US,D,20110817,000000,20.046,20.137,19.964,20.128,6452,0
+AHT_D.US,D,20110818,000000,19.64,20.021,19.524,19.549,23076,0
+AHT_D.US,D,20110819,000000,19.632,19.838,19.465,19.764,16173,0
+AHT_D.US,D,20110822,000000,19.855,19.855,19.259,19.259,31189,0
+AHT_D.US,D,20110823,000000,19.491,19.556,18.96,19.383,18334,0
+AHT_D.US,D,20110824,000000,19.491,19.706,19.218,19.556,19568,0
+AHT_D.US,D,20110825,000000,19.69,19.715,19.624,19.632,8815,0
+AHT_D.US,D,20110826,000000,19.59,19.823,19.442,19.823,19533,0
+AHT_D.US,D,20110829,000000,19.88,20.154,19.88,19.896,12641,0
+AHT_D.US,D,20110830,000000,19.814,20.021,19.715,19.88,22862,0
+AHT_D.US,D,20110831,000000,19.864,20.211,19.864,20.169,14872,0
+AHT_D.US,D,20110901,000000,20.236,20.418,20.014,20.377,10200,0
+AHT_D.US,D,20110902,000000,20.055,20.359,20.046,20.178,6519,0
+AHT_D.US,D,20110906,000000,20.014,20.246,20.014,20.128,6632,0
+AHT_D.US,D,20110907,000000,20.169,20.294,20.163,20.277,3047,0
+AHT_D.US,D,20110908,000000,20.294,20.377,20.178,20.377,4044,0
+AHT_D.US,D,20110909,000000,20.236,20.294,19.955,20.169,12916,0
+AHT_D.US,D,20110912,000000,19.673,19.905,19.648,19.673,34935,0
+AHT_D.US,D,20110913,000000,19.88,19.88,19.582,19.747,9412,0
+AHT_D.US,D,20110914,000000,19.648,20.021,19.648,19.896,17888,0
+AHT_D.US,D,20110915,000000,19.789,19.905,19.673,19.797,5770,0
+AHT_D.US,D,20110916,000000,19.838,19.88,19.632,19.715,7290,0
+AHT_D.US,D,20110919,000000,19.682,19.806,19.549,19.565,18839,0
+AHT_D.US,D,20110920,000000,19.599,19.648,19.499,19.549,17254,0
+AHT_D.US,D,20110921,000000,19.556,19.632,19.499,19.499,7735,0
+AHT_D.US,D,20110922,000000,19.465,19.615,19.151,19.442,13205,0
+AHT_D.US,D,20110923,000000,19.142,19.864,19.134,19.864,24822,0
+AHT_D.US,D,20110926,000000,19.855,19.855,19.383,19.549,22117,0
+AHT_D.US,D,20110927,000000,19.823,19.838,19.515,19.565,3947,0
+AHT_D.US,D,20110928,000000,19.358,19.358,19.168,19.342,2797,0
+AHT_D.US,D,20110929,000000,19.177,19.474,19.093,19.424,9265,0
+AHT_D.US,D,20110930,000000,19.192,19.374,18.994,19.374,19177,0
+AHT_D.US,D,20111003,000000,19.342,19.342,18.629,19.275,7044,0
+AHT_D.US,D,20111004,000000,18.886,18.886,17.047,18.388,35421,0
+AHT_D.US,D,20111005,000000,17.983,18.306,17.793,17.95,47271,0
+AHT_D.US,D,20111006,000000,17.933,18.671,17.933,18.587,30870,0
+AHT_D.US,D,20111007,000000,18.323,18.504,18.165,18.397,12697,0
+AHT_D.US,D,20111010,000000,18.356,18.704,18.356,18.43,6753,0
+AHT_D.US,D,20111011,000000,18.819,18.886,18.43,18.43,6153,0
+AHT_D.US,D,20111012,000000,18.472,18.918,18.472,18.721,7738,0
+AHT_D.US,D,20111013,000000,18.538,18.663,18.314,18.43,2557,0
+AHT_D.US,D,20111014,000000,18.463,18.812,18.463,18.571,3377,0
+AHT_D.US,D,20111017,000000,18.704,18.877,16.542,18.819,8729,0
+AHT_D.US,D,20111018,000000,18.845,19.018,18.637,18.895,11812,0
+AHT_D.US,D,20111019,000000,18.895,18.918,18.604,18.918,14918,0
+AHT_D.US,D,20111020,000000,18.654,19.259,18.654,19.201,41316,0
+AHT_D.US,D,20111021,000000,19.201,19.201,19.051,19.201,7359,0
+AHT_D.US,D,20111024,000000,19.201,19.201,18.936,19.134,6906,0
+AHT_D.US,D,20111025,000000,19.192,19.192,18.812,18.927,10376,0
+AHT_D.US,D,20111026,000000,18.853,19.259,18.853,19.259,7572,0
+AHT_D.US,D,20111027,000000,19.134,19.465,19.043,19.424,12776,0
+AHT_D.US,D,20111028,000000,19.209,19.374,19.177,19.309,2506,0
+AHT_D.US,D,20111031,000000,19.226,19.333,19.086,19.251,5057,0
+AHT_D.US,D,20111101,000000,19.218,19.218,19.093,19.134,2862,0
+AHT_D.US,D,20111102,000000,19.134,19.151,19.093,19.093,4239,0
+AHT_D.US,D,20111103,000000,19.209,19.283,18.977,18.994,3175,0
+AHT_D.US,D,20111104,000000,19.06,19.367,19.06,19.367,1027,0
+AHT_D.US,D,20111107,000000,19.267,19.292,19.177,19.177,605,0
+AHT_D.US,D,20111108,000000,19.218,19.218,19.001,19.018,7925,0
+AHT_D.US,D,20111109,000000,19.101,19.201,18.968,18.968,11217,0
+AHT_D.US,D,20111110,000000,18.927,19.001,18.91,18.91,6338,0
+AHT_D.US,D,20111111,000000,18.994,19.168,18.994,19.051,5685,0
+AHT_D.US,D,20111114,000000,19.027,19.051,19.01,19.051,7191,0
+AHT_D.US,D,20111115,000000,18.977,19.043,18.819,18.918,30907,0
+AHT_D.US,D,20111116,000000,18.953,18.953,18.704,18.868,9755,0
+AHT_D.US,D,20111117,000000,18.771,18.868,18.745,18.845,6702,0
+AHT_D.US,D,20111118,000000,18.845,18.968,18.786,18.845,9189,0
+AHT_D.US,D,20111121,000000,18.762,18.903,18.721,18.886,5166,0
+AHT_D.US,D,20111122,000000,18.736,18.968,18.736,18.745,17978,0
+AHT_D.US,D,20111123,000000,18.786,18.804,18.637,18.654,8807,0
+AHT_D.US,D,20111125,000000,18.554,19.001,18.53,19.001,2851,0
+AHT_D.US,D,20111128,000000,18.96,19.01,18.812,18.868,26401,0
+AHT_D.US,D,20111129,000000,18.868,18.886,18.819,18.886,5890,0
+AHT_D.US,D,20111130,000000,18.977,19.01,18.538,18.836,80244,0
+AHT_D.US,D,20111201,000000,18.686,18.868,18.686,18.868,8450,0
+AHT_D.US,D,20111202,000000,18.877,19.036,18.868,19.001,13438,0
+AHT_D.US,D,20111205,000000,19.086,19.127,18.986,19.06,24139,0
+AHT_D.US,D,20111206,000000,19.127,19.218,19.051,19.218,12756,0
+AHT_D.US,D,20111207,000000,19.159,19.184,19.118,19.127,9210,0
+AHT_D.US,D,20111208,000000,19.192,19.192,18.771,18.96,14302,0
+AHT_D.US,D,20111209,000000,18.804,19.01,18.762,18.96,22166,0
+AHT_D.US,D,20111212,000000,18.895,19.109,18.853,18.945,71356,0
+AHT_D.US,D,20111213,000000,18.994,18.994,18.853,18.945,21600,0
+AHT_D.US,D,20111214,000000,18.968,18.986,18.886,18.886,26193,0
+AHT_D.US,D,20111215,000000,18.968,18.986,18.853,18.877,36490,0
+AHT_D.US,D,20111216,000000,18.862,19.109,18.853,19.109,21417,0
+AHT_D.US,D,20111219,000000,19.051,19.051,18.994,19.043,17321,0
+AHT_D.US,D,20111220,000000,19.027,19.051,18.96,19.01,39301,0
+AHT_D.US,D,20111221,000000,19.036,19.109,19.01,19.109,39262,0
+AHT_D.US,D,20111222,000000,19.093,19.556,19.086,19.556,39720,0
+AHT_D.US,D,20111223,000000,19.59,19.648,19.408,19.64,15020,0
+AHT_D.US,D,20111227,000000,19.665,19.665,19.533,19.615,19347,0
+AHT_D.US,D,20111228,000000,19.283,19.449,19.027,19.383,23271,0
+AHT_D.US,D,20111229,000000,19.309,19.415,19.259,19.383,7067,0
+AHT_D.US,D,20111230,000000,19.317,19.383,19.218,19.367,11152,0
+AHT_D.US,D,20120103,000000,19.317,19.656,19.317,19.624,34466,0
+AHT_D.US,D,20120104,000000,19.565,19.706,19.565,19.64,9802,0
+AHT_D.US,D,20120105,000000,19.706,19.806,19.574,19.806,19959,0
+AHT_D.US,D,20120106,000000,19.823,19.847,19.624,19.823,18405,0
+AHT_D.US,D,20120109,000000,19.69,19.823,19.69,19.823,8366,0
+AHT_D.US,D,20120110,000000,19.781,19.88,19.697,19.873,11362,0
+AHT_D.US,D,20120111,000000,19.806,19.964,19.806,19.806,10435,0
+AHT_D.US,D,20120112,000000,19.831,20.063,19.831,20.014,13749,0
+AHT_D.US,D,20120113,000000,20.014,20.078,19.88,19.88,42667,0
+AHT_D.US,D,20120117,000000,20.046,20.146,20.046,20.128,12007,0
+AHT_D.US,D,20120118,000000,20.096,20.246,19.971,20.246,16415,0
+AHT_D.US,D,20120119,000000,20.187,20.286,20.071,20.286,63994,0
+AHT_D.US,D,20120120,000000,20.268,20.268,20.029,20.178,11453,0
+AHT_D.US,D,20120123,000000,20.228,20.259,20.113,20.211,7722,0
+AHT_D.US,D,20120124,000000,20.128,20.169,20.029,20.113,12152,0
+AHT_D.US,D,20120125,000000,20.196,20.196,20.005,20.046,135899,0
+AHT_D.US,D,20120126,000000,20.163,20.204,20.046,20.154,60091,0
+AHT_D.US,D,20120127,000000,20.178,20.211,20.087,20.211,53333,0
+AHT_D.US,D,20120130,000000,20.169,20.236,20.163,20.204,6265,0
+AHT_D.US,D,20120131,000000,20.228,20.286,20.146,20.286,30355,0
+AHT_D.US,D,20120201,000000,20.277,20.294,20.253,20.294,13116,0
+AHT_D.US,D,20120202,000000,20.294,20.368,20.253,20.294,19129,0
+AHT_D.US,D,20120203,000000,20.336,20.377,20.294,20.294,7582,0
+AHT_D.US,D,20120206,000000,20.277,20.368,20.154,20.154,12438,0
+AHT_D.US,D,20120207,000000,20.277,20.352,20.211,20.352,19918,0
+AHT_D.US,D,20120208,000000,20.294,20.336,20.253,20.336,23872,0
+AHT_D.US,D,20120209,000000,20.368,20.435,20.228,20.435,21162,0
+AHT_D.US,D,20120210,000000,20.294,20.393,20.211,20.294,17201,0
+AHT_D.US,D,20120213,000000,20.336,20.368,20.336,20.368,10268,0
+AHT_D.US,D,20120214,000000,20.393,20.393,20.294,20.359,9425,0
+AHT_D.US,D,20120215,000000,20.409,20.443,20.377,20.443,10298,0
+AHT_D.US,D,20120216,000000,20.459,20.484,20.368,20.476,18650,0
+AHT_D.US,D,20120217,000000,20.476,20.5,20.418,20.418,12561,0
+AHT_D.US,D,20120221,000000,20.418,20.691,20.418,20.691,55442,0
+AHT_D.US,D,20120222,000000,20.659,20.659,20.575,20.592,3331,0
+AHT_D.US,D,20120223,000000,20.625,20.625,20.542,20.542,20290,0
+AHT_D.US,D,20120224,000000,20.625,20.691,20.55,20.616,10971,0
+AHT_D.US,D,20120227,000000,20.575,20.65,20.559,20.634,21419,0
+AHT_D.US,D,20120228,000000,20.625,20.666,20.575,20.666,20033,0
+AHT_D.US,D,20120229,000000,20.683,20.707,20.666,20.675,231298,0
+AHT_D.US,D,20120301,000000,20.7,20.733,20.683,20.707,330916,0
+AHT_D.US,D,20120302,000000,20.707,20.707,20.609,20.609,19538,0
+AHT_D.US,D,20120305,000000,20.625,20.625,20.584,20.625,7479,0
+AHT_D.US,D,20120306,000000,20.616,20.625,20.584,20.625,62610,0
+AHT_D.US,D,20120307,000000,20.584,20.625,20.584,20.625,9818,0
+AHT_D.US,D,20120308,000000,20.625,20.625,20.584,20.625,11780,0
+AHT_D.US,D,20120309,000000,20.625,20.625,20.568,20.625,9901,0
+AHT_D.US,D,20120312,000000,20.625,20.625,20.584,20.584,12489,0
+AHT_D.US,D,20120313,000000,20.592,20.616,20.518,20.575,24954,0
+AHT_D.US,D,20120314,000000,20.55,20.584,20.55,20.584,39920,0
+AHT_D.US,D,20120315,000000,20.584,20.584,20.559,20.584,18858,0
+AHT_D.US,D,20120316,000000,20.584,20.584,20.559,20.584,15965,0
+AHT_D.US,D,20120319,000000,20.584,20.584,20.55,20.584,24507,0
+AHT_D.US,D,20120320,000000,20.584,20.584,20.542,20.55,26205,0
+AHT_D.US,D,20120321,000000,20.584,20.584,20.542,20.55,6834,0
+AHT_D.US,D,20120322,000000,20.5,20.575,20.443,20.443,12335,0
+AHT_D.US,D,20120323,000000,20.5,20.5,20.443,20.493,27244,0
+AHT_D.US,D,20120326,000000,20.5,20.5,20.468,20.5,24059,0
+AHT_D.US,D,20120327,000000,20.5,20.5,20.493,20.493,32014,0
+AHT_D.US,D,20120328,000000,20.169,20.169,20.055,20.087,19530,0
+AHT_D.US,D,20120329,000000,20.087,20.087,20.063,20.087,62892,0
+AHT_D.US,D,20120330,000000,20.087,20.087,19.806,20.087,146553,0
+AHT_D.US,D,20120402,000000,20.037,20.336,20.037,20.286,30349,0
+AHT_D.US,D,20120403,000000,20.268,20.294,20.037,20.277,23208,0
+AHT_D.US,D,20120404,000000,20.277,20.443,20.246,20.443,60120,0
+AHT_D.US,D,20120405,000000,20.393,20.435,20.352,20.377,7706,0
+AHT_D.US,D,20120409,000000,20.352,20.352,20.204,20.294,19450,0
+AHT_D.US,D,20120410,000000,20.294,20.418,20.228,20.253,14235,0
+AHT_D.US,D,20120411,000000,20.253,20.327,20.211,20.268,11054,0
+AHT_D.US,D,20120412,000000,20.327,20.327,20.228,20.268,17272,0
+AHT_D.US,D,20120413,000000,20.219,20.294,20.211,20.294,5634,0
+AHT_D.US,D,20120416,000000,20.344,20.418,20.253,20.418,20396,0
+AHT_D.US,D,20120417,000000,20.352,20.393,20.336,20.377,13368,0
+AHT_D.US,D,20120418,000000,20.377,20.493,20.377,20.418,39518,0
+AHT_D.US,D,20120419,000000,20.459,20.459,20.377,20.459,8292,0
+AHT_D.US,D,20120420,000000,20.484,20.484,20.418,20.459,12201,0
+AHT_D.US,D,20120423,000000,20.468,20.468,20.409,20.459,9182,0
+AHT_D.US,D,20120424,000000,20.468,20.493,20.393,20.459,12611,0
+AHT_D.US,D,20120425,000000,20.476,20.559,20.427,20.559,16916,0
+AHT_D.US,D,20120426,000000,20.526,20.575,20.509,20.568,10022,0
+AHT_D.US,D,20120427,000000,20.559,20.575,20.509,20.575,9597,0
+AHT_D.US,D,20120430,000000,20.534,20.542,20.518,20.534,12975,0
+AHT_D.US,D,20120501,000000,20.534,20.542,20.509,20.534,27059,0
+AHT_D.US,D,20120502,000000,20.534,20.542,20.518,20.526,21902,0
+AHT_D.US,D,20120503,000000,20.518,20.542,20.484,20.542,8625,0
+AHT_D.US,D,20120504,000000,20.542,20.542,20.5,20.526,7356,0
+AHT_D.US,D,20120507,000000,20.5,20.534,20.484,20.534,10810,0
+AHT_D.US,D,20120508,000000,20.526,20.534,20.484,20.518,32547,0
+AHT_D.US,D,20120509,000000,20.509,20.542,20.493,20.542,28037,0
+AHT_D.US,D,20120510,000000,20.5,20.518,20.459,20.459,24617,0
+AHT_D.US,D,20120511,000000,20.5,20.5,20.443,20.493,16710,0
+AHT_D.US,D,20120514,000000,20.493,20.493,20.327,20.459,17987,0
+AHT_D.US,D,20120515,000000,20.45,20.5,20.377,20.5,20920,0
+AHT_D.US,D,20120516,000000,20.459,20.476,20.318,20.377,13247,0
+AHT_D.US,D,20120517,000000,20.377,20.418,20.169,20.169,16428,0
+AHT_D.US,D,20120518,000000,20.169,20.294,20.087,20.204,7348,0
+AHT_D.US,D,20120521,000000,20.228,20.228,19.964,20.163,12035,0
+AHT_D.US,D,20120522,000000,20.137,20.169,20.087,20.12,19987,0
+AHT_D.US,D,20120523,000000,20.154,20.169,20.096,20.105,15779,0
+AHT_D.US,D,20120524,000000,20.137,20.169,20.12,20.169,15074,0
+AHT_D.US,D,20120525,000000,20.169,20.169,20.128,20.128,14916,0
+AHT_D.US,D,20120529,000000,20.169,20.169,20.146,20.169,10588,0
+AHT_D.US,D,20120530,000000,20.169,20.169,20.096,20.163,10953,0
+AHT_D.US,D,20120531,000000,20.169,20.169,20.137,20.137,7037,0
+AHT_D.US,D,20120601,000000,20.113,20.128,20.063,20.063,7292,0
+AHT_D.US,D,20120604,000000,20.063,20.146,20.063,20.128,24044,0
+AHT_D.US,D,20120605,000000,20.137,20.169,20.113,20.169,18116,0
+AHT_D.US,D,20120606,000000,20.169,20.169,20.029,20.163,19071,0
+AHT_D.US,D,20120607,000000,20.169,20.169,20.146,20.146,38340,0
+AHT_D.US,D,20120608,000000,20.163,20.169,20.137,20.154,28445,0
+AHT_D.US,D,20120611,000000,20.169,20.169,20.137,20.137,31220,0
+AHT_D.US,D,20120612,000000,20.154,20.169,20.128,20.154,14826,0
+AHT_D.US,D,20120613,000000,20.146,20.169,20.137,20.154,22468,0
+AHT_D.US,D,20120614,000000,20.146,20.327,20.146,20.246,14272,0
+AHT_D.US,D,20120615,000000,20.259,20.393,20.246,20.393,39793,0
+AHT_D.US,D,20120618,000000,20.427,20.493,20.377,20.484,51235,0
+AHT_D.US,D,20120619,000000,20.5,20.518,20.459,20.509,13364,0
+AHT_D.US,D,20120620,000000,20.509,20.659,20.5,20.659,31483,0
+AHT_D.US,D,20120621,000000,20.642,20.7,20.616,20.7,34476,0
+AHT_D.US,D,20120622,000000,20.7,20.707,20.659,20.707,136260,0
+AHT_D.US,D,20120625,000000,20.675,20.707,20.592,20.7,65475,0
+AHT_D.US,D,20120626,000000,20.675,20.725,20.65,20.707,165264,0
+AHT_D.US,D,20120627,000000,20.401,20.568,20.359,20.377,30042,0
+AHT_D.US,D,20120628,000000,20.377,20.584,20.377,20.584,12126,0
+AHT_D.US,D,20120629,000000,20.642,20.691,20.634,20.683,79070,0
+AHT_D.US,D,20120702,000000,20.666,20.691,20.616,20.683,22017,0
+AHT_D.US,D,20120703,000000,20.675,20.824,20.659,20.757,21138,0
+AHT_D.US,D,20120705,000000,20.791,20.857,20.707,20.824,18016,0
+AHT_D.US,D,20120706,000000,20.766,20.916,20.716,20.725,34853,0
+AHT_D.US,D,20120709,000000,20.716,20.791,20.707,20.75,12296,0
+AHT_D.US,D,20120710,000000,20.733,20.791,20.733,20.733,15534,0
+AHT_D.US,D,20120711,000000,20.725,20.824,20.725,20.824,4804,0
+AHT_D.US,D,20120712,000000,20.75,20.816,20.733,20.741,15345,0
+AHT_D.US,D,20120713,000000,20.791,20.89,20.791,20.816,10706,0
+AHT_D.US,D,20120716,000000,20.848,20.998,20.816,20.916,25472,0
+AHT_D.US,D,20120717,000000,20.916,20.974,20.874,20.874,13960,0
+AHT_D.US,D,20120718,000000,20.874,20.957,20.866,20.939,8449,0
+AHT_D.US,D,20120719,000000,20.882,20.957,20.857,20.939,16857,0
+AHT_D.US,D,20120720,000000,20.939,20.939,20.874,20.907,29897,0
+AHT_D.US,D,20120723,000000,20.833,20.874,20.833,20.857,9727,0
+AHT_D.US,D,20120724,000000,20.874,20.948,20.833,20.874,9191,0
+AHT_D.US,D,20120725,000000,20.807,20.866,20.798,20.798,4303,0
+AHT_D.US,D,20120726,000000,20.833,20.89,20.824,20.848,9407,0
+AHT_D.US,D,20120727,000000,20.874,20.957,20.874,20.874,11741,0
+AHT_D.US,D,20120730,000000,20.89,20.931,20.89,20.916,9388,0
+AHT_D.US,D,20120731,000000,20.948,20.948,20.898,20.898,12841,0
+AHT_D.US,D,20120801,000000,20.974,20.974,20.907,20.957,12635,0
+AHT_D.US,D,20120802,000000,20.981,21.098,20.957,20.998,22848,0
+AHT_D.US,D,20120803,000000,21.08,21.098,20.998,20.998,8380,0
+AHT_D.US,D,20120806,000000,21.073,21.098,20.989,21.08,6579,0
+AHT_D.US,D,20120807,000000,21.039,21.039,21.007,21.03,8380,0
+AHT_D.US,D,20120808,000000,21.08,21.089,21.015,21.057,10855,0
+AHT_D.US,D,20120809,000000,21.039,21.098,21.023,21.08,3725,0
+AHT_D.US,D,20120810,000000,21.048,21.139,21.048,21.106,15781,0
+AHT_D.US,D,20120813,000000,21.122,21.122,21.073,21.089,4815,0
+AHT_D.US,D,20120814,000000,21.08,21.122,21.057,21.08,9253,0
+AHT_D.US,D,20120815,000000,21.122,21.122,21.057,21.057,17513,0
+AHT_D.US,D,20120816,000000,21.106,21.164,21.073,21.114,7515,0
+AHT_D.US,D,20120817,000000,21.164,21.164,21.089,21.164,7002,0
+AHT_D.US,D,20120820,000000,21.122,21.164,21.122,21.156,7086,0
+AHT_D.US,D,20120821,000000,21.156,21.164,21.122,21.122,8785,0
+AHT_D.US,D,20120822,000000,21.198,21.198,21.08,21.106,31423,0
+AHT_D.US,D,20120823,000000,21.106,21.122,21.106,21.122,13844,0
+AHT_D.US,D,20120824,000000,21.13,21.205,21.073,21.089,33706,0
+AHT_D.US,D,20120827,000000,21.156,21.164,21.089,21.148,15365,0
+AHT_D.US,D,20120828,000000,21.065,21.122,21.065,21.073,3440,0
+AHT_D.US,D,20120829,000000,21.089,21.122,21.089,21.098,2931,0
+AHT_D.US,D,20120830,000000,21.057,21.189,21.048,21.156,4129,0
+AHT_D.US,D,20120831,000000,21.122,21.122,21.065,21.122,4466,0
+AHT_D.US,D,20120904,000000,21.122,21.156,21.073,21.073,12011,0
+AHT_D.US,D,20120905,000000,21.139,21.198,21.114,21.13,9127,0
+AHT_D.US,D,20120906,000000,21.148,21.198,21.139,21.18,14408,0
+AHT_D.US,D,20120907,000000,21.18,21.239,21.156,21.239,6363,0
+AHT_D.US,D,20120910,000000,21.239,21.263,21.213,21.239,10439,0
+AHT_D.US,D,20120911,000000,21.221,21.23,21.221,21.23,2535,0
+AHT_D.US,D,20120912,000000,21.239,21.28,21.239,21.271,14452,0
+AHT_D.US,D,20120913,000000,21.271,21.296,21.255,21.255,6706,0
+AHT_D.US,D,20120914,000000,21.255,21.305,21.089,21.089,19788,0
+AHT_D.US,D,20120917,000000,21.089,21.246,21.089,21.246,8330,0
+AHT_D.US,D,20120918,000000,21.122,21.321,21.122,21.205,17576,0
+AHT_D.US,D,20120919,000000,21.271,21.28,21.255,21.28,1223,0
+AHT_D.US,D,20120920,000000,21.28,21.321,21.28,21.296,5372,0
+AHT_D.US,D,20120921,000000,21.338,21.338,21.33,21.33,2888,0
+AHT_D.US,D,20120924,000000,21.429,21.445,21.354,21.371,12810,0
+AHT_D.US,D,20120925,000000,21.437,21.495,21.371,21.495,22651,0
+AHT_D.US,D,20120926,000000,21.122,21.122,20.998,21.039,30767,0
+AHT_D.US,D,20120927,000000,21.039,21.039,20.989,20.989,3761,0
+AHT_D.US,D,20120928,000000,20.989,21.039,20.948,20.948,12301,0
+AHT_D.US,D,20121001,000000,20.981,21.089,20.974,21.023,4506,0
+AHT_D.US,D,20121002,000000,21.039,21.08,20.916,20.924,6791,0
+AHT_D.US,D,20121003,000000,20.989,21.039,20.965,21.03,1238,0
+AHT_D.US,D,20121004,000000,21.039,21.039,20.965,21.03,3861,0
+AHT_D.US,D,20121005,000000,20.998,21.08,20.916,21.057,8110,0
+AHT_D.US,D,20121008,000000,21.08,21.08,21.023,21.048,8042,0
+AHT_D.US,D,20121009,000000,21.039,21.073,20.965,20.974,9186,0
+AHT_D.US,D,20121010,000000,21.039,21.048,20.939,21.039,20440,0
+AHT_D.US,D,20121011,000000,21.057,21.057,21.03,21.048,3448,0
+AHT_D.US,D,20121012,000000,21.057,21.065,20.948,20.948,8019,0
+AHT_D.US,D,20121015,000000,21.03,21.03,20.948,20.957,6476,0
+AHT_D.US,D,20121016,000000,21.03,21.057,20.974,21.039,9817,0
+AHT_D.US,D,20121017,000000,20.981,21.039,20.981,21.039,7913,0
+AHT_D.US,D,20121018,000000,20.974,21.089,20.974,21.08,59953,0
+AHT_D.US,D,20121019,000000,21.065,21.065,20.974,21.039,12851,0
+AHT_D.US,D,20121022,000000,21.007,21.073,20.998,21.03,6363,0
+AHT_D.US,D,20121023,000000,20.989,21.039,20.989,21.039,2620,0
+AHT_D.US,D,20121024,000000,20.989,21.039,20.965,21.039,14716,0
+AHT_D.US,D,20121025,000000,21.039,21.039,21.03,21.039,5794,0
+AHT_D.US,D,20121026,000000,21.023,21.057,21.023,21.039,4327,0
+AHT_D.US,D,20121031,000000,21.007,21.039,21.007,21.039,3158,0
+AHT_D.US,D,20121101,000000,21.057,21.106,21.048,21.048,7236,0
+AHT_D.US,D,20121102,000000,21.057,21.057,21.039,21.039,8803,0
+AHT_D.US,D,20121105,000000,21.057,21.08,21.039,21.057,7379,0
+AHT_D.US,D,20121106,000000,21.048,21.089,21.039,21.065,17653,0
+AHT_D.US,D,20121107,000000,21.065,21.08,21.057,21.065,9084,0
+AHT_D.US,D,20121108,000000,21.106,21.106,21.048,21.057,9230,0
+AHT_D.US,D,20121109,000000,21.08,21.08,21.039,21.039,8576,0
+AHT_D.US,D,20121112,000000,21.08,21.089,20.998,21.039,3411,0
+AHT_D.US,D,20121113,000000,20.989,21.073,20.974,21.03,6125,0
+AHT_D.US,D,20121114,000000,21.007,21.007,20.733,20.866,16557,0
+AHT_D.US,D,20121115,000000,20.866,20.866,20.707,20.833,19171,0
+AHT_D.US,D,20121116,000000,20.791,20.974,20.791,20.974,9657,0
+AHT_D.US,D,20121119,000000,20.939,21.039,20.939,20.957,5365,0
+AHT_D.US,D,20121120,000000,20.998,21.007,20.989,20.989,2548,0
+AHT_D.US,D,20121121,000000,21.023,21.03,21.007,21.007,1932,0
+AHT_D.US,D,20121126,000000,20.998,20.998,20.989,20.998,2396,0
+AHT_D.US,D,20121127,000000,21.007,21.08,21.007,21.057,7796,0
+AHT_D.US,D,20121128,000000,21.03,21.08,21.03,21.08,5815,0
+AHT_D.US,D,20121129,000000,21.073,21.08,21.03,21.073,2055,0
+AHT_D.US,D,20121130,000000,21.073,21.122,21.073,21.122,878,0
+AHT_D.US,D,20121203,000000,21.048,21.106,21.03,21.039,2112,0
+AHT_D.US,D,20121204,000000,21.039,21.039,20.957,20.957,13099,0
+AHT_D.US,D,20121205,000000,21.03,21.08,20.998,21.08,3176,0
+AHT_D.US,D,20121206,000000,21.114,21.139,21.08,21.139,10993,0
+AHT_D.US,D,20121207,000000,21.139,21.198,21.098,21.198,3691,0
+AHT_D.US,D,20121210,000000,21.205,21.205,21.139,21.189,2802,0
+AHT_D.US,D,20121211,000000,21.122,21.271,21.106,21.271,9797,0
+AHT_D.US,D,20121212,000000,21.263,21.263,21.255,21.255,1207,0
+AHT_D.US,D,20121213,000000,21.28,21.28,21.114,21.263,7689,0
+AHT_D.US,D,20121214,000000,21.23,21.263,21.089,21.089,14930,0
+AHT_D.US,D,20121217,000000,21.106,21.189,21.106,21.164,4133,0
+AHT_D.US,D,20121218,000000,21.156,21.164,21.106,21.122,15471,0
+AHT_D.US,D,20121219,000000,21.114,21.148,21.106,21.139,15121,0
+AHT_D.US,D,20121220,000000,21.139,21.156,21.122,21.156,2081,0
+AHT_D.US,D,20121221,000000,21.106,21.164,21.106,21.164,5610,0
+AHT_D.US,D,20121224,000000,21.164,21.164,20.965,20.965,21308,0
+AHT_D.US,D,20121226,000000,20.989,21.098,20.989,21.098,12905,0
+AHT_D.US,D,20121227,000000,21.299,21.376,21.148,21.315,19219,0
+AHT_D.US,D,20121228,000000,21.334,21.334,21.164,21.307,33811,0
+AHT_D.US,D,20121231,000000,21.257,21.273,21.198,21.273,17922,0
+AHT_D.US,D,20130102,000000,21.4,21.434,21.299,21.358,10718,0
+AHT_D.US,D,20130103,000000,21.341,21.434,21.341,21.376,11509,0
+AHT_D.US,D,20130104,000000,21.409,21.443,21.4,21.434,9154,0
+AHT_D.US,D,20130107,000000,21.434,21.443,21.4,21.4,4224,0
+AHT_D.US,D,20130108,000000,21.434,21.477,21.418,21.459,5665,0
+AHT_D.US,D,20130109,000000,21.477,21.485,21.469,21.485,4564,0
+AHT_D.US,D,20130110,000000,21.4,21.485,21.4,21.469,40718,0
+AHT_D.US,D,20130111,000000,21.469,21.485,21.426,21.426,6685,0
+AHT_D.US,D,20130114,000000,21.477,21.477,21.434,21.477,3360,0
+AHT_D.US,D,20130115,000000,21.384,21.485,21.384,21.451,43570,0
+AHT_D.US,D,20130116,000000,21.469,21.485,21.451,21.485,5040,0
+AHT_D.US,D,20130117,000000,21.477,21.561,21.477,21.561,18847,0
+AHT_D.US,D,20130118,000000,21.561,21.697,21.561,21.697,13901,0
+AHT_D.US,D,20130122,000000,21.705,21.756,21.595,21.697,11000,0
+AHT_D.US,D,20130123,000000,21.73,21.73,21.612,21.688,4020,0
+AHT_D.US,D,20130124,000000,21.705,21.756,21.688,21.756,984,0
+AHT_D.US,D,20130125,000000,21.772,21.772,21.628,21.747,3149,0
+AHT_D.US,D,20130128,000000,21.782,21.782,21.714,21.73,3620,0
+AHT_D.US,D,20130129,000000,21.772,21.772,21.647,21.671,6149,0
+AHT_D.US,D,20130130,000000,21.663,21.697,21.663,21.697,828,0
+AHT_D.US,D,20130131,000000,21.73,21.772,21.595,21.595,5306,0
+AHT_D.US,D,20130201,000000,21.764,21.764,21.721,21.756,30991,0
+AHT_D.US,D,20130204,000000,21.764,21.764,21.604,21.663,1797,0
+AHT_D.US,D,20130205,000000,21.654,21.772,21.654,21.663,7609,0
+AHT_D.US,D,20130206,000000,21.756,21.756,21.595,21.705,6548,0
+AHT_D.US,D,20130207,000000,21.73,21.74,21.578,21.663,7043,0
+AHT_D.US,D,20130208,000000,21.654,21.756,21.654,21.705,3740,0
+AHT_D.US,D,20130211,000000,21.697,21.705,21.663,21.688,2503,0
+AHT_D.US,D,20130212,000000,21.679,21.697,21.621,21.688,6361,0
+AHT_D.US,D,20130213,000000,21.697,21.73,21.663,21.705,6051,0
+AHT_D.US,D,20130214,000000,21.756,21.756,21.705,21.705,917,0
+AHT_D.US,D,20130215,000000,21.705,21.705,21.654,21.705,1453,0
+AHT_D.US,D,20130219,000000,21.679,21.74,21.654,21.714,11864,0
+AHT_D.US,D,20130220,000000,21.714,21.714,21.697,21.714,1774,0
+AHT_D.US,D,20130221,000000,21.721,21.756,21.688,21.74,5006,0
+AHT_D.US,D,20130222,000000,21.73,21.73,21.688,21.688,5307,0
+AHT_D.US,D,20130225,000000,21.721,21.721,21.654,21.654,7898,0
+AHT_D.US,D,20130226,000000,21.679,21.772,21.679,21.772,5033,0
+AHT_D.US,D,20130227,000000,21.747,21.772,21.74,21.772,7810,0
+AHT_D.US,D,20130228,000000,21.756,21.772,21.74,21.756,2775,0
+AHT_D.US,D,20130301,000000,21.721,21.74,21.688,21.697,6082,0
+AHT_D.US,D,20130304,000000,21.73,21.772,21.714,21.772,4400,0
+AHT_D.US,D,20130305,000000,21.772,21.772,21.714,21.721,9079,0
+AHT_D.US,D,20130306,000000,21.721,21.74,21.637,21.688,11427,0
+AHT_D.US,D,20130307,000000,21.714,21.73,21.654,21.654,9664,0
+AHT_D.US,D,20130308,000000,21.697,21.721,21.628,21.628,19921,0
+AHT_D.US,D,20130311,000000,21.671,21.697,21.628,21.671,7904,0
+AHT_D.US,D,20130312,000000,21.721,21.721,21.527,21.628,24768,0
+AHT_D.US,D,20130313,000000,21.612,21.654,21.57,21.57,6739,0
+AHT_D.US,D,20130314,000000,21.604,21.628,21.578,21.578,6634,0
+AHT_D.US,D,20130315,000000,21.647,21.647,21.57,21.621,16535,0
+AHT_D.US,D,20130318,000000,21.688,21.688,21.57,21.595,23491,0
+AHT_D.US,D,20130319,000000,21.654,21.671,21.57,21.628,86414,0
+AHT_D.US,D,20130320,000000,21.628,21.654,21.553,21.578,37367,0
+AHT_D.US,D,20130321,000000,21.578,21.647,21.578,21.647,2091,0
+AHT_D.US,D,20130322,000000,21.647,21.697,21.647,21.688,7516,0
+AHT_D.US,D,20130325,000000,21.679,21.705,21.628,21.705,14168,0
+AHT_D.US,D,20130326,000000,21.74,21.783,21.618,21.721,22942,0
+AHT_D.US,D,20130327,000000,21.783,21.791,21.74,21.74,103883,0
+AHT_D.US,D,20130328,000000,21.783,21.842,21.765,21.791,78109,0
+AHT_D.US,D,20130401,000000,21.809,21.842,21.783,21.791,20476,0
+AHT_D.US,D,20130402,000000,21.842,21.938,21.834,21.903,14737,0
+AHT_D.US,D,20130403,000000,21.938,21.947,21.911,21.938,10839,0
+AHT_D.US,D,20130404,000000,22.007,22.007,21.886,21.903,9606,0
+AHT_D.US,D,20130405,000000,21.954,21.954,21.816,21.852,15533,0
+AHT_D.US,D,20130408,000000,21.826,21.929,21.783,21.791,115804,0
+AHT_D.US,D,20130409,000000,21.895,21.895,21.799,21.816,57308,0
+AHT_D.US,D,20130410,000000,21.816,21.886,21.816,21.816,42514,0
+AHT_D.US,D,20130411,000000,21.859,21.929,21.826,21.868,29739,0
+AHT_D.US,D,20130412,000000,21.868,21.895,21.859,21.886,13426,0
+AHT_D.US,D,20130415,000000,21.929,21.938,21.816,21.816,33727,0
+AHT_D.US,D,20130416,000000,21.842,21.92,21.826,21.859,30024,0
+AHT_D.US,D,20130417,000000,21.911,21.911,21.714,21.765,260422,0
+AHT_D.US,D,20130418,000000,21.773,21.852,21.714,21.721,470534,0
+AHT_D.US,D,20130419,000000,21.783,21.938,21.644,21.644,486318,0
+AHT_D.US,D,20130422,000000,21.73,21.809,21.73,21.73,57508,0
+AHT_D.US,D,20130423,000000,21.791,21.816,21.721,21.773,52310,0
+AHT_D.US,D,20130424,000000,21.816,21.816,21.773,21.791,32447,0
+AHT_D.US,D,20130425,000000,21.816,21.852,21.791,21.842,20304,0
+AHT_D.US,D,20130426,000000,21.842,21.895,21.834,21.895,33436,0
+AHT_D.US,D,20130429,000000,21.886,21.972,21.859,21.964,38737,0
+AHT_D.US,D,20130430,000000,21.903,21.964,21.895,21.947,18986,0
+AHT_D.US,D,20130501,000000,21.964,21.964,21.791,21.929,141811,0
+AHT_D.US,D,20130502,000000,21.964,21.981,21.903,21.947,34692,0
+AHT_D.US,D,20130503,000000,21.954,21.99,21.947,21.964,13409,0
+AHT_D.US,D,20130506,000000,21.997,21.997,21.947,21.99,9926,0
+AHT_D.US,D,20130507,000000,22.015,22.015,21.981,21.99,17272,0
+AHT_D.US,D,20130508,000000,22.067,22.067,22.007,22.058,24998,0
+AHT_D.US,D,20130509,000000,22.058,22.058,21.981,22.015,13859,0
+AHT_D.US,D,20130510,000000,22.077,22.077,21.981,21.981,9079,0
+AHT_D.US,D,20130513,000000,22.033,22.033,21.868,21.886,51112,0
+AHT_D.US,D,20130514,000000,21.929,21.947,21.895,21.895,22238,0
+AHT_D.US,D,20130515,000000,21.954,21.964,21.911,21.929,10806,0
+AHT_D.US,D,20130516,000000,21.981,21.981,21.938,21.947,9886,0
+AHT_D.US,D,20130517,000000,21.99,21.99,21.947,21.972,7723,0
+AHT_D.US,D,20130520,000000,21.997,22.007,21.954,21.981,10300,0
+AHT_D.US,D,20130521,000000,21.997,21.997,21.903,21.981,79542,0
+AHT_D.US,D,20130522,000000,21.964,22.067,21.954,21.981,19012,0
+AHT_D.US,D,20130523,000000,21.981,22.067,21.947,22.042,15318,0
+AHT_D.US,D,20130524,000000,22.092,22.144,22.024,22.033,24742,0
+AHT_D.US,D,20130528,000000,22.11,22.162,21.997,22.101,15215,0
+AHT_D.US,D,20130529,000000,22.042,22.05,21.938,22.033,37774,0
+AHT_D.US,D,20130530,000000,22.024,22.067,22.024,22.042,40754,0
+AHT_D.US,D,20130531,000000,22.11,22.11,21.938,21.938,10290,0
+AHT_D.US,D,20130603,000000,21.947,21.997,21.929,21.964,7946,0
+AHT_D.US,D,20130604,000000,21.964,22.024,21.947,21.972,4119,0
+AHT_D.US,D,20130605,000000,22.015,22.024,21.938,21.972,43293,0
+AHT_D.US,D,20130606,000000,21.964,22.024,21.947,21.947,1991,0
+AHT_D.US,D,20130607,000000,21.981,22.077,21.947,22.077,37219,0
+AHT_D.US,D,20130610,000000,21.981,22.092,21.954,21.954,12312,0
+AHT_D.US,D,20130611,000000,21.964,21.997,21.947,21.947,93053,0
+AHT_D.US,D,20130612,000000,21.947,21.964,21.756,21.756,44942,0
+AHT_D.US,D,20130613,000000,21.791,21.947,21.773,21.859,15927,0
+AHT_D.US,D,20130614,000000,21.859,21.972,21.816,21.92,6077,0
+AHT_D.US,D,20130617,000000,22.024,22.11,21.859,21.997,11308,0
+AHT_D.US,D,20130618,000000,22.033,22.101,22.015,22.092,10576,0
+AHT_D.US,D,20130619,000000,22.11,22.162,21.99,21.99,13731,0
+AHT_D.US,D,20130620,000000,21.99,22.077,21.929,21.99,61088,0
+AHT_D.US,D,20130621,000000,21.877,22.007,21.877,21.99,7552,0
+AHT_D.US,D,20130624,000000,21.947,21.954,21.74,21.954,22612,0
+AHT_D.US,D,20130625,000000,21.903,22.11,21.852,22.05,26448,0
+AHT_D.US,D,20130626,000000,22.287,22.287,22.164,22.182,31136,0
+AHT_D.US,D,20130627,000000,22.278,22.412,22.243,22.359,12869,0
+AHT_D.US,D,20130628,000000,22.795,22.849,22.786,22.814,12321,0
+AHT_D.US,D,20130701,000000,22.368,22.368,22.331,22.331,5920,0
+AHT_D.US,D,20130702,000000,22.278,22.35,22.278,22.34,16428,0
+AHT_D.US,D,20130703,000000,22.243,22.35,22.243,22.35,2380,0
+AHT_D.US,D,20130705,000000,22.271,22.315,22.174,22.271,15619,0
+AHT_D.US,D,20130708,000000,22.271,22.472,22.252,22.34,8729,0
+AHT_D.US,D,20130709,000000,22.331,22.331,22.199,22.199,9979,0
+AHT_D.US,D,20130710,000000,22.199,22.234,22.164,22.189,14974,0
+AHT_D.US,D,20130711,000000,22.189,22.35,22.189,22.287,11544,0
+AHT_D.US,D,20130712,000000,22.323,22.331,22.252,22.271,3664,0
+AHT_D.US,D,20130715,000000,22.34,22.35,22.278,22.306,5128,0
+AHT_D.US,D,20130716,000000,22.34,22.374,22.262,22.287,5451,0
+AHT_D.US,D,20130717,000000,22.331,22.34,22.323,22.34,6685,0
+AHT_D.US,D,20130718,000000,22.271,22.34,22.243,22.252,9416,0
+AHT_D.US,D,20130719,000000,22.243,22.35,22.243,22.35,1598,0
+AHT_D.US,D,20130722,000000,22.278,22.374,22.262,22.331,7784,0
+AHT_D.US,D,20130723,000000,22.34,22.374,22.306,22.315,6854,0
+AHT_D.US,D,20130724,000000,22.306,22.501,22.306,22.374,9451,0
+AHT_D.US,D,20130725,000000,22.35,22.368,22.208,22.208,24007,0
+AHT_D.US,D,20130726,000000,22.182,22.287,22.182,22.189,6599,0
+AHT_D.US,D,20130729,000000,22.182,22.243,22.182,22.208,8214,0
+AHT_D.US,D,20130730,000000,22.243,22.243,22.182,22.182,20078,0
+AHT_D.US,D,20130731,000000,22.182,22.199,22.164,22.199,14544,0
+AHT_D.US,D,20130801,000000,22.199,22.262,22.199,22.252,16881,0
+AHT_D.US,D,20130802,000000,22.199,22.243,22.199,22.243,5210,0
+AHT_D.US,D,20130805,000000,22.199,22.243,22.199,22.234,8031,0
+AHT_D.US,D,20130806,000000,22.243,22.278,22.182,22.208,14364,0
+AHT_D.US,D,20130807,000000,22.182,22.278,22.182,22.271,8415,0
+AHT_D.US,D,20130808,000000,22.278,22.394,22.262,22.394,19292,0
+AHT_D.US,D,20130809,000000,22.384,22.412,22.315,22.384,10169,0
+AHT_D.US,D,20130812,000000,22.35,22.419,22.331,22.403,11143,0
+AHT_D.US,D,20130813,000000,22.394,22.403,22.252,22.252,23149,0
+AHT_D.US,D,20130814,000000,22.262,22.35,22.262,22.296,14666,0
+AHT_D.US,D,20130815,000000,22.287,22.296,22.208,22.226,19685,0
+AHT_D.US,D,20130816,000000,22.129,22.287,22.129,22.208,14569,0
+AHT_D.US,D,20130819,000000,22.208,22.226,22.067,22.085,33531,0
+AHT_D.US,D,20130820,000000,22.077,22.374,22.077,22.262,51441,0
+AHT_D.US,D,20130821,000000,22.174,22.359,22.111,22.174,8701,0
+AHT_D.US,D,20130822,000000,22.234,22.243,22.182,22.199,7760,0
+AHT_D.US,D,20130823,000000,22.199,22.331,22.174,22.226,13672,0
+AHT_D.US,D,20130826,000000,22.35,22.438,22.271,22.306,7646,0
+AHT_D.US,D,20130827,000000,22.296,22.403,22.287,22.315,6595,0
+AHT_D.US,D,20130828,000000,22.287,22.419,22.278,22.419,13898,0
+AHT_D.US,D,20130829,000000,22.359,22.457,22.262,22.457,10851,0
+AHT_D.US,D,20130830,000000,22.949,22.949,22.741,22.741,11482,0
+AHT_D.US,D,20130903,000000,22.368,22.368,22.278,22.35,4505,0
+AHT_D.US,D,20130904,000000,22.306,22.457,22.306,22.374,4526,0
+AHT_D.US,D,20130905,000000,22.438,22.438,22.296,22.359,1426,0
+AHT_D.US,D,20130906,000000,22.359,22.438,22.359,22.368,4813,0
+AHT_D.US,D,20130909,000000,22.464,22.482,22.447,22.482,5653,0
+AHT_D.US,D,20130910,000000,22.384,22.482,22.374,22.374,4560,0
+AHT_D.US,D,20130911,000000,22.331,22.482,22.323,22.482,9790,0
+AHT_D.US,D,20130912,000000,22.368,22.457,22.35,22.447,1472,0
+AHT_D.US,D,20130913,000000,22.412,22.438,22.359,22.384,4866,0
+AHT_D.US,D,20130916,000000,22.428,22.482,22.331,22.472,5438,0
+AHT_D.US,D,20130917,000000,22.457,22.472,22.34,22.419,17884,0
+AHT_D.US,D,20130918,000000,22.438,22.552,22.35,22.464,11298,0
+AHT_D.US,D,20130919,000000,22.508,22.632,22.482,22.482,7026,0
+AHT_D.US,D,20130920,000000,22.464,22.464,22.438,22.438,6962,0
+AHT_D.US,D,20130923,000000,22.525,22.641,22.464,22.623,10906,0
+AHT_D.US,D,20130924,000000,22.596,22.641,22.464,22.596,19770,0
+AHT_D.US,D,20130925,000000,22.56,22.641,22.508,22.545,24731,0
+AHT_D.US,D,20130926,000000,22.733,22.778,22.606,22.696,19781,0
+AHT_D.US,D,20130927,000000,22.724,22.724,22.679,22.679,2884,0
+AHT_D.US,D,20130930,000000,22.679,22.814,22.679,22.769,2985,0
+AHT_D.US,D,20131001,000000,22.704,22.795,22.696,22.778,3533,0
+AHT_D.US,D,20131002,000000,22.741,22.795,22.687,22.741,6503,0
+AHT_D.US,D,20131003,000000,22.724,22.759,22.687,22.724,15005,0
+AHT_D.US,D,20131004,000000,22.687,22.714,22.687,22.704,8066,0
+AHT_D.US,D,20131007,000000,22.704,22.704,22.634,22.659,7982,0
+AHT_D.US,D,20131008,000000,22.659,22.679,22.624,22.624,6954,0
+AHT_D.US,D,20131009,000000,22.614,22.642,22.489,22.534,31014,0
+AHT_D.US,D,20131010,000000,22.614,22.687,22.544,22.634,6598,0
+AHT_D.US,D,20131011,000000,22.687,22.704,22.634,22.659,7162,0
+AHT_D.US,D,20131014,000000,22.614,22.724,22.614,22.679,8967,0
+AHT_D.US,D,20131015,000000,22.704,22.704,22.614,22.659,8932,0
+AHT_D.US,D,20131016,000000,22.614,22.687,22.614,22.679,4399,0
+AHT_D.US,D,20131017,000000,22.651,22.696,22.651,22.679,3882,0
+AHT_D.US,D,20131018,000000,22.614,22.714,22.614,22.714,5540,0
+AHT_D.US,D,20131021,000000,22.679,22.714,22.679,22.679,7995,0
+AHT_D.US,D,20131022,000000,22.704,22.724,22.659,22.679,13337,0
+AHT_D.US,D,20131023,000000,22.714,22.724,22.669,22.724,10754,0
+AHT_D.US,D,20131024,000000,22.724,22.895,22.714,22.814,31712,0
+AHT_D.US,D,20131025,000000,22.931,22.949,22.778,22.876,8761,0
+AHT_D.US,D,20131028,000000,22.814,22.94,22.642,22.841,30819,0
+AHT_D.US,D,20131029,000000,22.714,22.921,22.704,22.741,7783,0
+AHT_D.US,D,20131030,000000,22.904,22.994,22.795,22.795,28329,0
+AHT_D.US,D,20131031,000000,22.814,22.904,22.795,22.849,7208,0
+AHT_D.US,D,20131101,000000,22.94,22.94,22.849,22.904,14939,0
+AHT_D.US,D,20131104,000000,22.912,22.949,22.867,22.867,8185,0
+AHT_D.US,D,20131105,000000,22.814,22.867,22.814,22.867,1803,0
+AHT_D.US,D,20131106,000000,22.859,22.876,22.795,22.804,8538,0
+AHT_D.US,D,20131107,000000,22.804,22.859,22.795,22.795,11777,0
+AHT_D.US,D,20131108,000000,22.814,22.814,22.778,22.778,5669,0
+AHT_D.US,D,20131111,000000,22.769,22.912,22.769,22.886,26873,0
+AHT_D.US,D,20131112,000000,22.886,22.94,22.759,22.814,22251,0
+AHT_D.US,D,20131113,000000,22.759,22.886,22.724,22.859,69478,0
+AHT_D.US,D,20131114,000000,22.786,22.886,22.75,22.75,4453,0
+AHT_D.US,D,20131115,000000,22.75,22.831,22.75,22.759,6576,0
+AHT_D.US,D,20131118,000000,22.849,22.895,22.804,22.849,7043,0
+AHT_D.US,D,20131119,000000,22.859,22.859,22.778,22.786,3863,0
+AHT_D.US,D,20131120,000000,22.786,22.814,22.759,22.778,15028,0
+AHT_D.US,D,20131121,000000,22.786,22.849,22.778,22.841,8771,0
+AHT_D.US,D,20131122,000000,22.876,22.904,22.795,22.886,7260,0
+AHT_D.US,D,20131125,000000,22.849,22.895,22.822,22.822,4436,0
+AHT_D.US,D,20131126,000000,22.822,22.831,22.814,22.814,6953,0
+AHT_D.US,D,20131127,000000,22.822,22.831,22.75,22.769,20203,0
+AHT_D.US,D,20131129,000000,22.795,22.814,22.786,22.814,1619,0
+AHT_D.US,D,20131202,000000,22.778,22.859,22.759,22.831,13196,0
+AHT_D.US,D,20131203,000000,22.786,22.867,22.679,22.841,21145,0
+AHT_D.US,D,20131204,000000,22.841,22.876,22.786,22.849,9187,0
+AHT_D.US,D,20131205,000000,22.804,22.886,22.769,22.769,9314,0
+AHT_D.US,D,20131206,000000,22.876,22.895,22.724,22.895,23033,0
+AHT_D.US,D,20131209,000000,22.859,22.876,22.778,22.841,86391,0
+AHT_D.US,D,20131210,000000,22.786,22.886,22.778,22.849,4436,0
+AHT_D.US,D,20131211,000000,22.814,22.876,22.814,22.814,4318,0
+AHT_D.US,D,20131212,000000,22.822,22.849,22.814,22.849,5101,0
+AHT_D.US,D,20131213,000000,22.831,22.895,22.814,22.867,3637,0
+AHT_D.US,D,20131216,000000,22.867,22.931,22.831,22.931,3347,0
+AHT_D.US,D,20131217,000000,22.904,22.949,22.904,22.949,4180,0
+AHT_D.US,D,20131218,000000,22.994,23.04,22.949,23.04,4365,0
+AHT_D.US,D,20131219,000000,23.04,23.047,22.985,22.994,15319,0
+AHT_D.US,D,20131220,000000,23.002,23.047,22.994,23.03,3774,0
+AHT_D.US,D,20131223,000000,23.047,23.076,23.011,23.076,9335,0
+AHT_D.US,D,20131224,000000,23.084,23.084,23.002,23.04,6903,0
+AHT_D.US,D,20131226,000000,23.066,23.066,23.011,23.066,6701,0
+AHT_D.US,D,20131227,000000,23.202,23.202,23.018,23.083,14343,0
+AHT_D.US,D,20131230,000000,23.129,23.129,23.083,23.11,7766,0
+AHT_D.US,D,20131231,000000,23.129,23.221,23.12,23.221,3196,0
+AHT_D.US,D,20140102,000000,23.129,23.276,23.129,23.129,7717,0
+AHT_D.US,D,20140103,000000,23.202,23.267,23.166,23.212,17502,0
+AHT_D.US,D,20140106,000000,23.294,23.294,23.12,23.156,12939,0
+AHT_D.US,D,20140107,000000,23.147,23.221,23.12,23.212,9331,0
+AHT_D.US,D,20140108,000000,23.183,23.193,23.147,23.147,7339,0
+AHT_D.US,D,20140109,000000,23.166,23.212,23.156,23.166,2507,0
+AHT_D.US,D,20140110,000000,23.175,23.23,23.156,23.156,10600,0
+AHT_D.US,D,20140113,000000,23.175,23.183,23.156,23.156,5561,0
+AHT_D.US,D,20140114,000000,23.175,23.23,23.11,23.212,30871,0
+AHT_D.US,D,20140115,000000,23.239,23.239,23.156,23.202,6280,0
+AHT_D.US,D,20140116,000000,23.202,23.202,23.166,23.193,6886,0
+AHT_D.US,D,20140117,000000,23.156,23.202,23.156,23.183,19897,0
+AHT_D.US,D,20140121,000000,23.202,23.202,23.175,23.183,10576,0
+AHT_D.US,D,20140122,000000,23.202,23.202,23.166,23.183,6057,0
+AHT_D.US,D,20140123,000000,23.166,23.202,23.166,23.183,7364,0
+AHT_D.US,D,20140124,000000,23.166,23.193,23.137,23.147,14378,0
+AHT_D.US,D,20140127,000000,23.129,23.129,23.064,23.074,25310,0
+AHT_D.US,D,20140128,000000,23.101,23.11,23.045,23.064,18044,0
+AHT_D.US,D,20140129,000000,23.101,23.12,23.045,23.074,20010,0
+AHT_D.US,D,20140130,000000,23.12,23.166,23.12,23.147,2063,0
+AHT_D.US,D,20140131,000000,23.147,23.147,23.074,23.074,11632,0
+AHT_D.US,D,20140203,000000,23.137,23.137,23.064,23.074,14151,0
+AHT_D.US,D,20140204,000000,23.074,23.11,23.064,23.064,5959,0
+AHT_D.US,D,20140205,000000,23.064,23.12,23.045,23.083,24492,0
+AHT_D.US,D,20140206,000000,23.12,23.239,23.12,23.12,36993,0
+AHT_D.US,D,20140207,000000,23.202,23.212,23.101,23.12,19036,0
+AHT_D.US,D,20140210,000000,23.175,23.183,23.12,23.137,14553,0
+AHT_D.US,D,20140211,000000,23.156,23.175,23.129,23.137,10429,0
+AHT_D.US,D,20140212,000000,23.175,23.202,23.129,23.183,4893,0
+AHT_D.US,D,20140213,000000,23.147,23.221,23.137,23.212,17263,0
+AHT_D.US,D,20140214,000000,23.23,23.368,23.202,23.239,21260,0
+AHT_D.US,D,20140218,000000,23.221,23.386,23.221,23.368,19120,0
+AHT_D.US,D,20140219,000000,23.359,23.47,23.359,23.432,13664,0
+AHT_D.US,D,20140220,000000,23.451,23.451,23.377,23.396,11258,0
+AHT_D.US,D,20140221,000000,23.34,23.506,23.34,23.506,7342,0
+AHT_D.US,D,20140224,000000,23.506,23.506,23.442,23.46,23411,0
+AHT_D.US,D,20140225,000000,23.451,23.516,23.451,23.478,9173,0
+AHT_D.US,D,20140226,000000,23.451,23.488,23.451,23.478,1943,0
+AHT_D.US,D,20140227,000000,23.534,23.562,23.405,23.478,5267,0
+AHT_D.US,D,20140228,000000,23.478,23.478,23.414,23.46,8473,0
+AHT_D.US,D,20140303,000000,23.423,23.58,23.423,23.58,6278,0
+AHT_D.US,D,20140304,000000,23.589,23.616,23.57,23.616,14891,0
+AHT_D.US,D,20140305,000000,23.608,23.608,23.562,23.562,11594,0
+AHT_D.US,D,20140306,000000,23.405,23.608,23.405,23.534,5675,0
+AHT_D.US,D,20140307,000000,23.589,23.589,23.497,23.506,5160,0
+AHT_D.US,D,20140310,000000,23.488,23.552,23.488,23.552,2498,0
+AHT_D.US,D,20140311,000000,23.497,23.616,23.478,23.516,978,0
+AHT_D.US,D,20140312,000000,23.562,23.58,23.506,23.58,3853,0
+AHT_D.US,D,20140313,000000,23.552,23.58,23.478,23.58,7201,0
+AHT_D.US,D,20140314,000000,23.506,23.58,23.506,23.552,4220,0
+AHT_D.US,D,20140317,000000,23.608,23.616,23.608,23.608,2326,0
+AHT_D.US,D,20140318,000000,23.626,23.644,23.589,23.644,6299,0
+AHT_D.US,D,20140319,000000,23.644,23.672,23.644,23.672,6176,0
+AHT_D.US,D,20140320,000000,23.644,23.681,23.57,23.589,14926,0
+AHT_D.US,D,20140321,000000,23.58,23.746,23.58,23.746,16910,0
+AHT_D.US,D,20140324,000000,23.626,23.763,23.626,23.736,13271,0
+AHT_D.US,D,20140325,000000,23.763,23.792,23.718,23.782,9181,0
+AHT_D.US,D,20140326,000000,23.792,23.792,23.663,23.746,16400,0
+AHT_D.US,D,20140327,000000,23.838,23.838,23.753,23.8,24779,0
+AHT_D.US,D,20140328,000000,23.8,23.819,23.725,23.725,11007,0
+AHT_D.US,D,20140331,000000,23.856,23.866,23.753,23.8,14300,0
+AHT_D.US,D,20140401,000000,23.781,23.894,23.762,23.856,34892,0
+AHT_D.US,D,20140402,000000,23.875,23.951,23.772,23.781,68175,0
+AHT_D.US,D,20140403,000000,23.781,23.903,23.781,23.875,15183,0
+AHT_D.US,D,20140404,000000,23.847,23.913,23.8,23.8,18095,0
+AHT_D.US,D,20140407,000000,23.828,23.875,23.828,23.866,4413,0
+AHT_D.US,D,20140408,000000,23.866,23.894,23.866,23.866,12404,0
+AHT_D.US,D,20140409,000000,23.894,24.045,23.856,23.856,59097,0
+AHT_D.US,D,20140410,000000,23.838,23.866,23.791,23.791,31228,0
+AHT_D.US,D,20140411,000000,23.847,23.847,23.744,23.781,17165,0
+AHT_D.US,D,20140414,000000,23.781,23.791,23.753,23.781,20139,0
+AHT_D.US,D,20140415,000000,23.856,23.866,23.828,23.866,18938,0
+AHT_D.US,D,20140416,000000,23.96,23.969,23.884,23.931,37151,0
+AHT_D.US,D,20140417,000000,23.951,23.951,23.866,23.894,12157,0
+AHT_D.US,D,20140421,000000,24.016,24.082,23.64,23.978,555147,0
+AHT_D.US,D,20140422,000000,23.988,24.016,23.941,23.969,38025,0
+AHT_D.US,D,20140423,000000,23.998,24.045,23.951,23.998,26441,0
+AHT_D.US,D,20140424,000000,24.045,24.045,23.941,23.941,17256,0
+AHT_D.US,D,20140425,000000,23.847,23.978,23.847,23.941,6038,0
+AHT_D.US,D,20140428,000000,24.119,24.119,23.978,23.988,14343,0
+AHT_D.US,D,20140429,000000,23.998,24.119,23.96,24.016,71517,0
+AHT_D.US,D,20140430,000000,23.96,24.063,23.96,23.969,24605,0
+AHT_D.US,D,20140501,000000,24.007,24.092,23.951,23.978,68359,0
+AHT_D.US,D,20140502,000000,23.969,24.016,23.951,24.016,19521,0
+AHT_D.US,D,20140505,000000,23.96,24.007,23.875,23.96,22677,0
+AHT_D.US,D,20140506,000000,23.941,24.016,23.838,23.978,70395,0
+AHT_D.US,D,20140507,000000,23.978,24.063,23.884,23.969,54744,0
+AHT_D.US,D,20140508,000000,23.998,24.101,23.978,24.025,19172,0
+AHT_D.US,D,20140509,000000,24.025,24.054,23.96,24.054,9804,0
+AHT_D.US,D,20140512,000000,24.101,24.101,23.951,23.978,36546,0
+AHT_D.US,D,20140513,000000,23.978,24.045,23.941,23.998,18947,0
+AHT_D.US,D,20140514,000000,24.016,24.016,23.988,24.007,20096,0
+AHT_D.US,D,20140515,000000,24.063,24.063,24.007,24.054,9328,0
+AHT_D.US,D,20140516,000000,24.063,24.072,24.016,24.072,12143,0
+AHT_D.US,D,20140519,000000,24.025,24.063,24.025,24.063,19394,0
+AHT_D.US,D,20140520,000000,24.063,24.063,24.054,24.054,11041,0
+AHT_D.US,D,20140521,000000,24.092,24.101,24.035,24.082,6649,0
+AHT_D.US,D,20140522,000000,24.082,24.092,24.025,24.092,20473,0
+AHT_D.US,D,20140523,000000,24.148,24.157,24.063,24.11,7464,0
+AHT_D.US,D,20140527,000000,24.072,24.092,24.063,24.072,7394,0
+AHT_D.US,D,20140528,000000,24.119,24.119,24.007,24.025,25678,0
+AHT_D.US,D,20140529,000000,24.016,24.092,24.016,24.072,35874,0
+AHT_D.US,D,20140530,000000,24.129,24.139,24.007,24.063,13118,0
+AHT_D.US,D,20140602,000000,24.035,24.063,24.016,24.025,15903,0
+AHT_D.US,D,20140603,000000,23.998,24.045,23.998,24.007,10039,0
+AHT_D.US,D,20140604,000000,24.016,24.082,23.969,24.063,21657,0
+AHT_D.US,D,20140605,000000,24.016,24.063,24.016,24.063,15046,0
+AHT_D.US,D,20140606,000000,24.119,24.119,24.092,24.119,2695,0
+AHT_D.US,D,20140609,000000,24.119,24.139,24.063,24.139,7143,0
+AHT_D.US,D,20140610,000000,24.129,24.129,24.072,24.129,6277,0
+AHT_D.US,D,20140611,000000,24.139,24.204,24.129,24.157,20101,0
+AHT_D.US,D,20140612,000000,24.082,24.195,24.082,24.195,5828,0
+AHT_D.US,D,20140613,000000,24.139,24.166,24.139,24.166,904,0
+AHT_D.US,D,20140616,000000,24.176,24.204,24.063,24.148,22531,0
+AHT_D.US,D,20140617,000000,24.204,24.233,24.186,24.195,17716,0
+AHT_D.US,D,20140618,000000,24.233,24.233,24.139,24.148,34205,0
+AHT_D.US,D,20140619,000000,24.166,24.233,24.166,24.204,5375,0
+AHT_D.US,D,20140620,000000,24.213,24.223,24.166,24.195,6279,0
+AHT_D.US,D,20140623,000000,24.204,24.233,24.176,24.204,9244,0
+AHT_D.US,D,20140624,000000,24.186,24.336,24.186,24.317,14013,0
+AHT_D.US,D,20140625,000000,24.317,24.327,24.28,24.327,3133,0
+AHT_D.US,D,20140626,000000,24.421,24.43,24.325,24.411,26866,0
+AHT_D.US,D,20140627,000000,24.391,24.459,24.373,24.439,17483,0
+AHT_D.US,D,20140630,000000,24.449,24.478,24.391,24.478,10537,0
+AHT_D.US,D,20140701,000000,24.478,24.478,24.43,24.469,5482,0
+AHT_D.US,D,20140702,000000,24.449,24.469,24.373,24.391,15528,0
+AHT_D.US,D,20140703,000000,24.469,24.487,24.449,24.487,14012,0
+AHT_D.US,D,20140707,000000,24.517,24.631,24.497,24.631,28459,0
+AHT_D.US,D,20140708,000000,24.631,24.631,24.583,24.593,10247,0
+AHT_D.US,D,20140709,000000,24.641,24.679,24.613,24.67,4220,0
+AHT_D.US,D,20140710,000000,24.661,24.709,24.526,24.526,15571,0
+AHT_D.US,D,20140711,000000,24.565,24.574,24.449,24.459,19280,0
+AHT_D.US,D,20140714,000000,24.517,24.583,24.469,24.487,5161,0
+AHT_D.US,D,20140715,000000,24.699,24.699,24.325,24.487,223108,0
+AHT_D.US,D,20140716,000000,24.565,24.565,24.43,24.43,17920,0
+AHT_D.US,D,20140717,000000,24.469,24.497,24.43,24.43,6513,0
+AHT_D.US,D,20140718,000000,24.43,24.507,24.391,24.43,20060,0
+AHT_D.US,D,20140721,000000,24.469,24.478,24.382,24.382,15090,0
+AHT_D.US,D,20140722,000000,24.373,24.478,24.373,24.411,6298,0
+AHT_D.US,D,20140723,000000,24.459,24.478,24.421,24.469,8208,0
+AHT_D.US,D,20140724,000000,24.593,24.593,24.469,24.526,22576,0
+AHT_D.US,D,20140725,000000,24.469,24.709,24.469,24.631,9353,0
+AHT_D.US,D,20140728,000000,24.679,24.679,24.535,24.545,1645,0
+AHT_D.US,D,20140729,000000,24.651,24.67,24.613,24.622,5429,0
+AHT_D.US,D,20140730,000000,24.613,24.613,24.565,24.583,5916,0
+AHT_D.US,D,20140731,000000,24.565,24.631,24.469,24.555,14172,0
+AHT_D.US,D,20140801,000000,24.583,24.651,24.421,24.43,41193,0
+AHT_D.US,D,20140804,000000,24.555,24.583,24.382,24.478,8116,0
+AHT_D.US,D,20140805,000000,24.545,24.613,24.517,24.565,13418,0
+AHT_D.US,D,20140806,000000,24.661,24.661,24.526,24.535,12497,0
+AHT_D.US,D,20140807,000000,24.535,24.535,24.401,24.421,6273,0
+AHT_D.US,D,20140808,000000,24.622,24.622,24.449,24.507,2543,0
+AHT_D.US,D,20140811,000000,24.497,24.67,24.487,24.497,3434,0
+AHT_D.US,D,20140812,000000,24.517,24.583,24.517,24.535,2419,0
+AHT_D.US,D,20140813,000000,24.603,24.651,24.517,24.583,8790,0
+AHT_D.US,D,20140814,000000,24.565,24.565,24.517,24.526,9488,0
+AHT_D.US,D,20140815,000000,24.574,24.651,24.574,24.651,1159,0
+AHT_D.US,D,20140818,000000,24.661,24.766,24.661,24.661,719,0
+AHT_D.US,D,20140819,000000,24.661,24.757,24.641,24.718,11023,0
+AHT_D.US,D,20140820,000000,24.766,24.833,24.497,24.497,14406,0
+AHT_D.US,D,20140821,000000,24.565,24.747,24.565,24.747,4716,0
+AHT_D.US,D,20140822,000000,24.613,24.747,24.613,24.641,5804,0
+AHT_D.US,D,20140825,000000,24.613,24.814,24.613,24.814,11197,0
+AHT_D.US,D,20140826,000000,24.641,24.843,24.641,24.747,2920,0
+AHT_D.US,D,20140827,000000,24.795,24.814,24.641,24.679,6802,0
+AHT_D.US,D,20140828,000000,24.785,24.795,24.727,24.795,1690,0
+AHT_D.US,D,20140829,000000,24.805,24.862,24.805,24.833,4707,0
+AHT_D.US,D,20140902,000000,24.805,24.833,24.661,24.709,8449,0
+AHT_D.US,D,20140903,000000,24.737,24.823,24.737,24.757,5494,0
+AHT_D.US,D,20140904,000000,24.795,24.795,24.67,24.727,6737,0
+AHT_D.US,D,20140905,000000,24.727,24.727,24.507,24.583,30037,0
+AHT_D.US,D,20140908,000000,24.583,24.679,24.555,24.593,17285,0
+AHT_D.US,D,20140909,000000,24.574,24.651,24.574,24.583,1685,0
+AHT_D.US,D,20140910,000000,24.603,24.622,24.565,24.574,5487,0
+AHT_D.US,D,20140911,000000,24.593,24.679,24.517,24.679,13654,0
+AHT_D.US,D,20140912,000000,24.583,24.67,24.565,24.574,18566,0
+AHT_D.US,D,20140915,000000,24.535,24.853,24.535,24.737,39938,0
+AHT_D.US,D,20140916,000000,24.67,24.775,24.67,24.709,14327,0
+AHT_D.US,D,20140917,000000,24.709,24.709,24.67,24.709,6297,0
+AHT_D.US,D,20140918,000000,24.699,24.699,24.631,24.651,7252,0
+AHT_D.US,D,20140919,000000,24.651,24.795,24.651,24.709,10169,0
+AHT_D.US,D,20140922,000000,24.757,24.766,24.651,24.727,24514,0
+AHT_D.US,D,20140923,000000,24.718,24.775,24.67,24.67,14568,0
+AHT_D.US,D,20140924,000000,24.622,24.689,24.622,24.631,17502,0
+AHT_D.US,D,20140925,000000,24.631,24.833,24.631,24.795,55967,0
+AHT_D.US,D,20140926,000000,24.871,24.901,24.783,24.862,52025,0
+AHT_D.US,D,20140929,000000,24.871,24.881,24.822,24.822,12403,0
+AHT_D.US,D,20140930,000000,24.881,24.881,24.764,24.764,14788,0
+AHT_D.US,D,20141001,000000,24.803,24.852,24.724,24.744,18552,0
+AHT_D.US,D,20141002,000000,24.813,24.852,24.764,24.764,5836,0
+AHT_D.US,D,20141003,000000,24.813,24.832,24.754,24.783,7559,0
+AHT_D.US,D,20141006,000000,24.783,24.959,24.783,24.881,8074,0
+AHT_D.US,D,20141007,000000,24.871,24.93,24.862,24.881,17365,0
+AHT_D.US,D,20141008,000000,24.822,24.94,24.822,24.92,10377,0
+AHT_D.US,D,20141009,000000,24.92,24.92,24.842,24.891,3422,0
+AHT_D.US,D,20141010,000000,24.91,24.91,24.783,24.783,10148,0
+AHT_D.US,D,20141013,000000,24.832,24.862,24.783,24.783,17592,0
+AHT_D.US,D,20141014,000000,24.793,24.862,24.783,24.813,10546,0
+AHT_D.US,D,20141015,000000,24.852,24.862,24.724,24.822,27010,0
+AHT_D.US,D,20141016,000000,24.803,24.871,24.685,24.822,24453,0
+AHT_D.US,D,20141017,000000,24.871,24.871,24.764,24.813,6201,0
+AHT_D.US,D,20141020,000000,24.862,24.989,24.862,24.92,21281,0
+AHT_D.US,D,20141021,000000,24.93,24.93,24.842,24.92,18687,0
+AHT_D.US,D,20141022,000000,24.862,24.999,24.862,24.881,4466,0
+AHT_D.US,D,20141023,000000,24.959,24.959,24.832,24.91,13995,0
+AHT_D.US,D,20141024,000000,24.862,25.018,24.862,24.969,6485,0
+AHT_D.US,D,20141027,000000,24.959,24.979,24.95,24.959,3607,0
+AHT_D.US,D,20141028,000000,24.989,25.028,24.881,24.969,13131,0
+AHT_D.US,D,20141029,000000,24.891,25.018,24.842,24.871,9100,0
+AHT_D.US,D,20141030,000000,24.901,24.901,24.852,24.871,2191,0
+AHT_D.US,D,20141031,000000,24.92,25.018,24.92,24.94,4902,0
+AHT_D.US,D,20141103,000000,24.94,25.028,24.93,24.959,17617,0
+AHT_D.US,D,20141104,000000,24.979,25.018,24.93,25.018,10699,0
+AHT_D.US,D,20141105,000000,24.999,25.057,24.959,25.048,18254,0
+AHT_D.US,D,20141106,000000,25.048,25.067,24.979,25.067,10355,0
+AHT_D.US,D,20141107,000000,25.116,25.126,25.067,25.106,9093,0
+AHT_D.US,D,20141110,000000,25.136,25.136,25.048,25.077,9285,0
+AHT_D.US,D,20141111,000000,25.087,25.136,25.038,25.136,8379,0
+AHT_D.US,D,20141112,000000,25.146,25.146,25.067,25.126,2201,0
+AHT_D.US,D,20141113,000000,25.126,25.175,25.038,25.087,8857,0
+AHT_D.US,D,20141114,000000,25.165,25.165,25.087,25.087,2655,0
+AHT_D.US,D,20141117,000000,25.136,25.136,25.028,25.048,10011,0
+AHT_D.US,D,20141118,000000,25.048,25.165,25.048,25.165,1004,0
+AHT_D.US,D,20141119,000000,25.146,25.185,25.038,25.038,13259,0
+AHT_D.US,D,20141120,000000,25.067,25.136,25.057,25.126,4074,0
+AHT_D.US,D,20141121,000000,25.126,25.126,25.116,25.126,1919,0
+AHT_D.US,D,20141124,000000,25.087,25.136,25.067,25.067,4443,0
+AHT_D.US,D,20141125,000000,25.067,25.126,25.067,25.097,2833,0
+AHT_D.US,D,20141126,000000,25.146,25.165,25.097,25.165,5296,0
+AHT_D.US,D,20141128,000000,25.204,25.204,25.126,25.146,6856,0
+AHT_D.US,D,20141201,000000,25.126,25.126,25.106,25.106,3264,0
+AHT_D.US,D,20141202,000000,25.116,25.234,25.106,25.126,8224,0
+AHT_D.US,D,20141203,000000,25.204,25.204,25.097,25.126,11099,0
+AHT_D.US,D,20141204,000000,25.185,25.185,25.155,25.175,6651,0
+AHT_D.US,D,20141205,000000,25.185,25.185,25.155,25.165,3401,0
+AHT_D.US,D,20141208,000000,25.204,25.204,25.077,25.155,4165,0
+AHT_D.US,D,20141209,000000,25.106,25.224,25.097,25.155,7176,0
+AHT_D.US,D,20141210,000000,25.195,25.234,25.175,25.185,5379,0
+AHT_D.US,D,20141211,000000,25.204,25.214,25.126,25.165,5698,0
+AHT_D.US,D,20141212,000000,25.155,25.195,25.126,25.185,12397,0
+AHT_D.US,D,20141215,000000,25.136,25.175,25.126,25.136,9496,0
+AHT_D.US,D,20141216,000000,25.116,25.126,25.067,25.116,4013,0
+AHT_D.US,D,20141217,000000,25.106,25.165,25.057,25.106,19465,0
+AHT_D.US,D,20141218,000000,25.106,25.165,25.106,25.126,17484,0
+AHT_D.US,D,20141219,000000,25.165,25.204,25.146,25.195,1889,0
+AHT_D.US,D,20141222,000000,25.244,25.244,25.185,25.224,2470,0
+AHT_D.US,D,20141223,000000,25.234,25.312,25.224,25.312,23479,0
+AHT_D.US,D,20141224,000000,25.185,25.273,25.185,25.234,10259,0
+AHT_D.US,D,20141226,000000,25.273,25.322,25.244,25.322,4648,0
+AHT_D.US,D,20141229,000000,25.36,25.57,25.36,25.55,30914,0
+AHT_D.US,D,20141230,000000,25.47,25.61,25.47,25.5,9226,0
+AHT_D.US,D,20141231,000000,25.51,25.54,25.51,25.53,2800,0
+AHT_D.US,D,20150102,000000,25.52,25.65,25.46,25.61,5549,0
+AHT_D.US,D,20150105,000000,25.55,25.57,25.5,25.5,6262,0
+AHT_D.US,D,20150106,000000,25.51,25.57,25.5,25.57,32556,0
+AHT_D.US,D,20150107,000000,25.51,25.71,25.51,25.65,26105,0
+AHT_D.US,D,20150108,000000,25.61,25.65,25.55,25.55,7344,0
+AHT_D.US,D,20150109,000000,25.59,25.71,25.53,25.63,12097,0
+AHT_D.US,D,20150112,000000,25.56,25.74,25.56,25.66,11959,0
+AHT_D.US,D,20150113,000000,25.74,25.75,25.65,25.67,4986,0
+AHT_D.US,D,20150114,000000,25.67,25.67,25.54,25.56,26534,0
+AHT_D.US,D,20150115,000000,25.57,25.57,25.52,25.57,15951,0
+AHT_D.US,D,20150116,000000,25.57,25.65,25.53,25.62,12760,0
+AHT_D.US,D,20150120,000000,25.7,25.7,25.58,25.62,8522,0
+AHT_D.US,D,20150121,000000,25.62,25.82,25.56,25.58,18206,0
+AHT_D.US,D,20150122,000000,25.57,25.73,25.52,25.73,17502,0
+AHT_D.US,D,20150123,000000,25.68,25.75,25.67,25.7,1715,0
+AHT_D.US,D,20150126,000000,25.74,25.8,25.7,25.77,4097,0
+AHT_D.US,D,20150127,000000,25.81,25.81,25.68,25.78,5129,0
+AHT_D.US,D,20150128,000000,25.71,25.79,25.71,25.75,1421,0
+AHT_D.US,D,20150129,000000,25.82,25.82,25.75,25.79,4040,0
+AHT_D.US,D,20150130,000000,25.75,25.92,25.69,25.72,16268,0
+AHT_D.US,D,20150202,000000,25.91,25.91,25.7,25.77,1446,0
+AHT_D.US,D,20150203,000000,25.76,25.85,25.7,25.74,14408,0
+AHT_D.US,D,20150204,000000,25.72,25.73,25.6,25.62,23440,0
+AHT_D.US,D,20150205,000000,25.67,25.81,25.62,25.67,3113,0
+AHT_D.US,D,20150206,000000,25.73,25.78,25.66,25.67,4483,0
+AHT_D.US,D,20150209,000000,25.8,25.8,25.6,25.67,23521,0
+AHT_D.US,D,20150210,000000,25.66,25.77,25.64,25.75,6415,0
+AHT_D.US,D,20150211,000000,25.67,25.77,25.66,25.77,2847,0
+AHT_D.US,D,20150212,000000,25.77,25.83,25.77,25.83,3649,0
+AHT_D.US,D,20150213,000000,25.85,25.85,25.72,25.75,6569,0
+AHT_D.US,D,20150217,000000,25.75,25.79,25.74,25.75,4504,0
+AHT_D.US,D,20150218,000000,25.76,25.84,25.75,25.77,4863,0
+AHT_D.US,D,20150219,000000,25.75,25.93,25.72,25.87,6068,0
+AHT_D.US,D,20150220,000000,25.77,25.85,25.75,25.83,8833,0
+AHT_D.US,D,20150223,000000,25.79,25.93,25.79,25.8,12106,0
+AHT_D.US,D,20150224,000000,25.92,25.92,25.76,25.79,10934,0
+AHT_D.US,D,20150225,000000,25.8,25.88,25.8,25.81,6280,0
+AHT_D.US,D,20150226,000000,25.8,25.91,25.77,25.77,11224,0
+AHT_D.US,D,20150227,000000,25.87,25.89,25.8,25.8,7546,0
+AHT_D.US,D,20150302,000000,25.8,25.914,25.8,25.861,6810,0
+AHT_D.US,D,20150303,000000,25.92,25.99,25.82,25.99,6914,0
+AHT_D.US,D,20150304,000000,25.99,25.99,25.932,25.99,5182,0
+AHT_D.US,D,20150305,000000,26,26.06,25.95,26.03,4475,0
+AHT_D.US,D,20150306,000000,26.015,26.015,25.83,25.93,8409,0
+AHT_D.US,D,20150309,000000,25.85,25.87,25.75,25.81,17281,0
+AHT_D.US,D,20150310,000000,25.85,25.85,25.8,25.83,3108,0
+AHT_D.US,D,20150311,000000,25.85,25.92,25.85,25.92,5695,0
+AHT_D.US,D,20150312,000000,25.9,26.05,25.9,26.035,4679,0
+AHT_D.US,D,20150313,000000,26.02,26.03,25.96,25.976,6582,0
+AHT_D.US,D,20150316,000000,26.03,26.08,25.971,26.08,8456,0
+AHT_D.US,D,20150317,000000,26.1,26.11,25.901,26.1,6477,0
+AHT_D.US,D,20150318,000000,26.12,26.21,25.99,26.2,16000,0
+AHT_D.US,D,20150319,000000,26.18,26.24,26,26.06,56079,0
+AHT_D.US,D,20150320,000000,26.04,26.21,26.02,26.049,2230,0
+AHT_D.US,D,20150323,000000,26.104,26.14,26.02,26.12,16263,0
+AHT_D.US,D,20150324,000000,26.043,26.1,26.043,26.1,1879,0
+AHT_D.US,D,20150325,000000,26.1,26.1,26,26.05,26669,0
+AHT_D.US,D,20150326,000000,26.12,26.13,26.01,26.13,6987,0
+AHT_D.US,D,20150327,000000,25.78,25.78,25.69,25.74,4566,0
+AHT_D.US,D,20150330,000000,25.76,25.76,25.7,25.72,8533,0
+AHT_D.US,D,20150331,000000,25.69,25.8,25.69,25.72,10355,0
+AHT_D.US,D,20150401,000000,25.8,25.95,25.61,25.63,23823,0
+AHT_D.US,D,20150402,000000,25.66,25.72,25.66,25.67,7153,0
+AHT_D.US,D,20150406,000000,25.64,25.7,25.63,25.68,5651,0
+AHT_D.US,D,20150407,000000,25.7,25.919,25.7,25.814,8315,0
+AHT_D.US,D,20150408,000000,26.029,26.04,25.71,25.72,6584,0
+AHT_D.US,D,20150409,000000,25.79,25.79,25.7,25.744,899,0
+AHT_D.US,D,20150410,000000,25.75,25.95,25.6,25.64,23470,0
+AHT_D.US,D,20150413,000000,25.66,25.79,25.62,25.65,5668,0
+AHT_D.US,D,20150414,000000,25.666,25.7,25.666,25.7,2279,0
+AHT_D.US,D,20150415,000000,25.77,25.77,25.7,25.75,59237,0
+AHT_D.US,D,20150416,000000,25.82,26.02,25.78,25.81,23271,0
+AHT_D.US,D,20150417,000000,25.95,25.95,25.743,25.9,41962,0
+AHT_D.US,D,20150420,000000,25.85,25.98,25.76,25.95,4640,0
+AHT_D.US,D,20150421,000000,25.85,25.92,25.75,25.8,6818,0
+AHT_D.US,D,20150422,000000,25.839,25.85,25.763,25.8,29191,0
+AHT_D.US,D,20150423,000000,25.82,25.82,25.76,25.76,907,0
+AHT_D.US,D,20150424,000000,25.756,25.756,25.67,25.67,18722,0
+AHT_D.US,D,20150427,000000,25.69,25.7,25.68,25.7,4272,0
+AHT_D.US,D,20150428,000000,25.66,25.7,25.65,25.68,6294,0
+AHT_D.US,D,20150429,000000,25.74,25.83,25.673,25.83,3615,0
+AHT_D.US,D,20150430,000000,25.71,25.84,25.62,25.62,10609,0
+AHT_D.US,D,20150501,000000,25.62,25.669,25.55,25.57,13217,0
+AHT_D.US,D,20150504,000000,25.54,25.636,25.51,25.51,21064,0
+AHT_D.US,D,20150505,000000,25.525,25.525,25.4,25.42,103006,0
+AHT_D.US,D,20150506,000000,25.41,25.64,25.41,25.52,25164,0
+AHT_D.US,D,20150507,000000,25.45,25.57,25.45,25.55,89112,0
+AHT_D.US,D,20150508,000000,25.69,25.69,25.47,25.52,17799,0
+AHT_D.US,D,20150511,000000,25.51,25.57,25.46,25.46,10875,0
+AHT_D.US,D,20150512,000000,25.45,25.71,25.45,25.59,24142,0
+AHT_D.US,D,20150513,000000,25.63,25.74,25.54,25.56,19300,0
+AHT_D.US,D,20150514,000000,25.59,25.92,25.56,25.74,25730,0
+AHT_D.US,D,20150515,000000,25.849,25.85,25.68,25.8,3600,0
+AHT_D.US,D,20150518,000000,25.82,25.929,25.82,25.9,13216,0
+AHT_D.US,D,20150519,000000,25.93,25.95,25.85,25.89,11898,0
+AHT_D.US,D,20150520,000000,25.89,26.09,25.867,25.92,17602,0
+AHT_D.US,D,20150521,000000,25.98,26,25.94,25.97,3836,0
+AHT_D.US,D,20150522,000000,25.95,26.01,25.95,26.01,7135,0
+AHT_D.US,D,20150526,000000,26.01,26.041,25.67,25.79,46855,0
+AHT_D.US,D,20150527,000000,25.94,25.94,25.795,25.86,7224,0
+AHT_D.US,D,20150528,000000,26.03,26.03,25.88,25.91,17024,0
+AHT_D.US,D,20150529,000000,26.03,26.05,25.9,25.94,15465,0
+AHT_D.US,D,20150601,000000,26.03,26.03,25.92,25.94,36618,0
+AHT_D.US,D,20150602,000000,25.92,25.93,25.86,25.91,20924,0
+AHT_D.US,D,20150603,000000,25.88,26,25.88,26,8730,0
+AHT_D.US,D,20150604,000000,25.98,26.02,25.97,25.98,14327,0
+AHT_D.US,D,20150605,000000,25.85,25.98,25.85,25.93,9459,0
+AHT_D.US,D,20150608,000000,26.04,26.05,25.94,26,10830,0
+AHT_D.US,D,20150609,000000,26,26,25.891,25.891,10672,0
+AHT_D.US,D,20150610,000000,25.88,25.97,25.86,25.97,10838,0
+AHT_D.US,D,20150611,000000,25.98,26.05,25.89,26,4569,0
+AHT_D.US,D,20150612,000000,26,26.05,25.97,26,7272,0
+AHT_D.US,D,20150615,000000,25.977,26.01,25.977,26.01,2045,0
+AHT_D.US,D,20150616,000000,26.02,26.05,25.98,26.03,7626,0
+AHT_D.US,D,20150617,000000,26.01,26.01,25.95,26.01,24623,0
+AHT_D.US,D,20150618,000000,25.97,26.03,25.85,25.95,16298,0
+AHT_D.US,D,20150619,000000,25.964,26,25.94,26,3914,0
+AHT_D.US,D,20150622,000000,26.07,26.1,26,26.08,7146,0
+AHT_D.US,D,20150623,000000,26.09,26.12,26.04,26.07,10215,0
+AHT_D.US,D,20150624,000000,26.082,26.1,26.05,26.1,9761,0
+AHT_D.US,D,20150625,000000,26.1,26.14,26,26.13,41062,0
+AHT_D.US,D,20150626,000000,25.73,25.73,25.55,25.62,17464,0
+AHT_D.US,D,20150629,000000,25.66,25.672,25.49,25.55,33657,0
+AHT_D.US,D,20150630,000000,25.55,25.78,25.51,25.59,14867,0
+AHT_D.US,D,20150701,000000,25.6,25.74,25.6,25.64,3724,0
+AHT_D.US,D,20150702,000000,25.66,25.66,25.61,25.64,3078,0
+AHT_D.US,D,20150706,000000,25.56,25.66,25.52,25.56,12536,0
+AHT_D.US,D,20150707,000000,25.57,25.73,25.57,25.73,13243,0
+AHT_D.US,D,20150708,000000,25.72,25.74,25.61,25.74,3115,0
+AHT_D.US,D,20150709,000000,25.65,25.68,25.54,25.63,10875,0
+AHT_D.US,D,20150710,000000,25.661,25.68,25.56,25.659,7323,0
+AHT_D.US,D,20150713,000000,25.65,25.7,25.641,25.69,8922,0
+AHT_D.US,D,20150714,000000,25.644,25.7,25.63,25.68,5566,0
+AHT_D.US,D,20150715,000000,25.7,25.7,25.61,25.7,7288,0
+AHT_D.US,D,20150716,000000,25.63,25.79,25.63,25.79,23491,0
+AHT_D.US,D,20150717,000000,25.85,25.93,25.85,25.901,20308,0
+AHT_D.US,D,20150720,000000,25.94,25.94,25.9,25.92,6462,0
+AHT_D.US,D,20150721,000000,25.9,25.94,25.873,25.94,19517,0
+AHT_D.US,D,20150722,000000,25.924,25.93,25.87,25.87,2716,0
+AHT_D.US,D,20150723,000000,25.91,25.91,25.8,25.9,4936,0
+AHT_D.US,D,20150724,000000,25.92,25.92,25.8,25.9,2540,0
+AHT_D.US,D,20150727,000000,25.9,25.9,25.73,25.77,9148,0
+AHT_D.US,D,20150728,000000,25.86,25.9,25.765,25.8,7336,0
+AHT_D.US,D,20150729,000000,25.86,25.86,25.78,25.83,5129,0
+AHT_D.US,D,20150730,000000,25.73,25.89,25.72,25.84,11684,0
+AHT_D.US,D,20150731,000000,25.81,25.85,25.72,25.83,3740,0
+AHT_D.US,D,20150803,000000,25.83,25.83,25.767,25.8,1780,0
+AHT_D.US,D,20150804,000000,25.765,25.874,25.76,25.86,4575,0
+AHT_D.US,D,20150805,000000,25.77,25.95,25.77,25.87,19126,0
+AHT_D.US,D,20150806,000000,25.88,25.88,25.76,25.79,5579,0
+AHT_D.US,D,20150807,000000,25.79,25.89,25.79,25.84,1776,0
+AHT_D.US,D,20150810,000000,25.85,25.95,25.8,25.91,10644,0
+AHT_D.US,D,20150811,000000,25.81,25.95,25.81,25.91,7917,0
+AHT_D.US,D,20150812,000000,25.92,25.93,25.84,25.844,3902,0
+AHT_D.US,D,20150813,000000,25.93,25.93,25.8,25.82,3267,0
+AHT_D.US,D,20150814,000000,25.92,25.92,25.82,25.88,3448,0
+AHT_D.US,D,20150817,000000,25.87,25.88,25.71,25.73,12862,0
+AHT_D.US,D,20150818,000000,25.75,25.75,25.708,25.72,8550,0
+AHT_D.US,D,20150819,000000,25.7,25.75,25.679,25.71,4370,0
+AHT_D.US,D,20150820,000000,25.83,25.9,25.692,25.71,3889,0
+AHT_D.US,D,20150821,000000,25.7,25.7,25.6,25.62,16105,0
+AHT_D.US,D,20150824,000000,25.53,25.53,25.37,25.38,24415,0
+AHT_D.US,D,20150825,000000,25.5,25.5,25.42,25.455,10586,0
+AHT_D.US,D,20150826,000000,25.53,25.6,25.52,25.6,4550,0
+AHT_D.US,D,20150827,000000,25.4,25.724,25.4,25.71,7489,0
+AHT_D.US,D,20150828,000000,25.8,25.8,25.686,25.686,4764,0
+AHT_D.US,D,20150831,000000,25.708,25.733,25.58,25.72,4182,0
+AHT_D.US,D,20150901,000000,25.66,25.817,25.56,25.58,7875,0
+AHT_D.US,D,20150902,000000,25.6,25.75,25.59,25.67,8272,0
+AHT_D.US,D,20150903,000000,25.602,25.756,25.602,25.687,2500,0
+AHT_D.US,D,20150904,000000,25.7,25.7,25.51,25.7,8590,0
+AHT_D.US,D,20150908,000000,25.7,25.85,25.682,25.723,12707,0
+AHT_D.US,D,20150909,000000,25.74,25.82,25.65,25.672,3685,0
+AHT_D.US,D,20150910,000000,25.661,25.746,25.65,25.746,1130,0
+AHT_D.US,D,20150911,000000,25.661,25.774,25.65,25.66,1225,0
+AHT_D.US,D,20150914,000000,25.694,25.75,25.67,25.718,4466,0
+AHT_D.US,D,20150915,000000,25.73,25.75,25.51,25.68,14997,0
+AHT_D.US,D,20150916,000000,25.6,25.73,25.6,25.67,4975,0
+AHT_D.US,D,20150917,000000,25.71,25.761,25.687,25.71,2382,0
+AHT_D.US,D,20150918,000000,25.67,25.86,25.67,25.74,5340,0
+AHT_D.US,D,20150921,000000,25.74,25.83,25.72,25.83,5106,0
+AHT_D.US,D,20150922,000000,25.82,25.82,25.704,25.81,5070,0
+AHT_D.US,D,20150923,000000,25.758,25.81,25.758,25.8,4386,0
+AHT_D.US,D,20150924,000000,25.68,25.81,25.68,25.81,7694,0
+AHT_D.US,D,20150925,000000,25.765,25.87,25.74,25.85,6990,0
+AHT_D.US,D,20150928,000000,25.42,25.54,25.3,25.45,14253,0
+AHT_D.US,D,20150929,000000,25.59,25.59,25.3,25.381,4770,0
+AHT_D.US,D,20150930,000000,25.34,25.524,25.3,25.524,12630,0
+AHT_D.US,D,20151001,000000,25.36,25.43,25.36,25.43,600,0
+AHT_D.US,D,20151002,000000,25.4,25.56,25.4,25.47,14357,0
+AHT_D.US,D,20151005,000000,25.59,25.59,25.41,25.49,1900,0
+AHT_D.US,D,20151006,000000,25.48,25.513,25.365,25.4,8673,0
+AHT_D.US,D,20151007,000000,25.4,25.459,25.307,25.365,10125,0
+AHT_D.US,D,20151008,000000,25.26,25.54,25.26,25.4,8151,0
+AHT_D.US,D,20151009,000000,25.49,25.49,25.4,25.4,5985,0
+AHT_D.US,D,20151012,000000,25.5,25.5,25.34,25.34,6963,0
+AHT_D.US,D,20151013,000000,25.293,25.33,25.293,25.33,8979,0
+AHT_D.US,D,20151014,000000,25.39,25.43,25.34,25.35,6200,0
+AHT_D.US,D,20151015,000000,25.48,25.505,25.04,25.22,470594,0
+AHT_D.US,D,20151016,000000,25.27,25.3,25.18,25.24,18628,0
+AHT_D.US,D,20151019,000000,25.3,25.32,25.25,25.29,13853,0
+AHT_D.US,D,20151020,000000,25.31,25.316,25.2,25.22,16536,0
+AHT_D.US,D,20151021,000000,25.24,25.26,25.02,25.15,559238,0
+AHT_D.US,D,20151022,000000,25.087,25.2,25.087,25.17,26743,0
+AHT_D.US,D,20151023,000000,25.19,25.2,25.1,25.11,15415,0
+AHT_D.US,D,20151026,000000,25.14,25.164,25.1,25.15,13399,0
+AHT_D.US,D,20151027,000000,25.15,25.16,25.064,25.14,28948,0
+AHT_D.US,D,20151028,000000,25.132,25.15,25.1,25.11,10176,0
+AHT_D.US,D,20151029,000000,25.16,25.19,25.12,25.12,9980,0
+AHT_D.US,D,20151030,000000,25.14,25.23,25.14,25.23,6100,0
+AHT_D.US,D,20151102,000000,25.25,25.3,25.19,25.3,10755,0
+AHT_D.US,D,20151103,000000,25.23,25.34,25.23,25.31,9899,0
+AHT_D.US,D,20151104,000000,25.3,25.34,25.265,25.33,5409,0
+AHT_D.US,D,20151105,000000,25.32,25.32,25,25.12,383909,0
+AHT_D.US,D,20151106,000000,25.13,25.17,25.07,25.16,7134,0
+AHT_D.US,D,20151109,000000,25.08,25.148,25.07,25.07,12141,0
+AHT_D.US,D,20151110,000000,25.157,25.16,25.1,25.12,2046,0
+AHT_D.US,D,20151111,000000,25.1,25.23,25.1,25.23,15024,0
+AHT_D.US,D,20151112,000000,25.22,25.23,25.2,25.22,4913,0
+AHT_D.US,D,20151113,000000,25.2,25.2,25.15,25.17,21904,0
+AHT_D.US,D,20151116,000000,25.16,25.191,25.14,25.14,8528,0
+AHT_D.US,D,20151117,000000,25.17,25.18,25.146,25.17,9800,0
+AHT_D.US,D,20151118,000000,25.22,25.3,25.17,25.3,17942,0
+AHT_D.US,D,20151119,000000,25.27,25.34,25.25,25.28,20220,0
+AHT_D.US,D,20151120,000000,25.3,25.39,25.29,25.39,5672,0
+AHT_D.US,D,20151123,000000,25.366,25.4,25.352,25.39,2900,0
+AHT_D.US,D,20151124,000000,25.35,25.45,25.261,25.34,7914,0
+AHT_D.US,D,20151125,000000,25.45,25.45,25.32,25.37,3173,0
+AHT_D.US,D,20151127,000000,25.29,25.35,25.27,25.35,10876,0
+AHT_D.US,D,20151130,000000,25.33,25.378,25.26,25.33,4130,0
+AHT_D.US,D,20151201,000000,25.38,25.47,25.343,25.47,7432,0
+AHT_D.US,D,20151202,000000,25.48,25.48,25.38,25.381,3402,0
+AHT_D.US,D,20151203,000000,25.34,25.42,25.3,25.34,10836,0
+AHT_D.US,D,20151204,000000,25.39,25.4,25.26,25.31,19798,0
+AHT_D.US,D,20151207,000000,25.31,25.38,25.22,25.25,5803,0
+AHT_D.US,D,20151208,000000,25.256,25.3,25.136,25.2,14278,0
+AHT_D.US,D,20151209,000000,25.2,25.2,25.16,25.17,1990,0
+AHT_D.US,D,20151210,000000,25.17,25.3,25.17,25.27,14342,0
+AHT_D.US,D,20151211,000000,25.14,25.24,25.06,25.15,15759,0
+AHT_D.US,D,20151214,000000,25.19,25.19,24.64,24.88,40654,0
+AHT_D.US,D,20151215,000000,25.07,25.16,25,25.09,13199,0
+AHT_D.US,D,20151216,000000,25.009,25.3,25.009,25.12,9057,0
+AHT_D.US,D,20151217,000000,25.28,25.28,24.87,25.27,41237,0
+AHT_D.US,D,20151218,000000,25.25,25.3,25.2,25.3,14128,0
+AHT_D.US,D,20151221,000000,25.296,25.35,25.296,25.31,1500,0
+AHT_D.US,D,20151222,000000,25.23,25.37,25.21,25.34,5100,0
+AHT_D.US,D,20151223,000000,25.28,25.38,25.13,25.37,12043,0
+AHT_D.US,D,20151224,000000,25.44,25.45,25.27,25.42,5353,0
+AHT_D.US,D,20151228,000000,25.42,25.6,25.4,25.58,19323,0
+AHT_D.US,D,20151229,000000,25.23,25.3,25.076,25.2,15830,0
+AHT_D.US,D,20151230,000000,25.29,25.29,25.12,25.21,3691,0
+AHT_D.US,D,20151231,000000,25.2,25.278,25.13,25.19,9450,0
+AHT_D.US,D,20160104,000000,25.12,25.1501,25.0801,25.1,21852,0
+AHT_D.US,D,20160105,000000,25.24,25.24,25.06,25.1,6872,0
+AHT_D.US,D,20160106,000000,25.12,25.3299,25.075,25.12,15959,0
+AHT_D.US,D,20160107,000000,25.12,25.19,25.01,25.1199,19040,0
+AHT_D.US,D,20160108,000000,25.18,25.34,25.0787,25.1,25245,0
+AHT_D.US,D,20160111,000000,25.2,25.2,25.01,25.03,11923,0
+AHT_D.US,D,20160112,000000,25.08,25.08,24.52,24.83,20531,0
+AHT_D.US,D,20160113,000000,24.84,24.88,22.1742,23.28,141637,0
+AHT_D.US,D,20160114,000000,22.89,23.2999,22.58,23.07,51891,0
+AHT_D.US,D,20160115,000000,23.06,23.2,21.341,22.18,79535,0
+AHT_D.US,D,20160119,000000,22.2,22.51,19.03,19.32,13452,0
+AHT_D.US,D,20160120,000000,19.2,19.2,16.07,17.91,238350,0
+AHT_D.US,D,20160121,000000,18,19.3324,17.66,19.33,94128,0
+AHT_D.US,D,20160122,000000,19.71,21.9,19.71,21.83,99710,0
+AHT_D.US,D,20160125,000000,21.79,21.8742,20.6301,21.04,34280,0
+AHT_D.US,D,20160126,000000,20.9,21.7899,20.9,21.7,25523,0
+AHT_D.US,D,20160127,000000,21.35,21.74,21.16,21.41,45066,0
+AHT_D.US,D,20160128,000000,21.55,21.7,21.39,21.68,34062,0
+AHT_D.US,D,20160129,000000,21.69,22.2,21.5,22.13,43534,0
+AHT_D.US,D,20160201,000000,22.1,22.11,21.15,21.67,29742,0
+AHT_D.US,D,20160202,000000,21.16,21.5,21.15,21.39,23878,0
+AHT_D.US,D,20160203,000000,21.9099,21.91,21.41,21.62,16086,0
+AHT_D.US,D,20160204,000000,21.73,22.23,21.68,21.98,23145,0
+AHT_D.US,D,20160205,000000,21.84,22.15,21.8,21.9195,15710,0
+AHT_D.US,D,20160208,000000,22.14,22.14,21.1901,21.63,61157,0
+AHT_D.US,D,20160209,000000,21.48,21.6913,20.75,20.8,43676,0
+AHT_D.US,D,20160210,000000,20.9,21.49,20.9,21.26,28250,0
+AHT_D.US,D,20160211,000000,20.95,21.02,20.3201,20.65,36802,0
+AHT_D.US,D,20160212,000000,20.48,21.4899,20.48,20.87,19682,0
+AHT_D.US,D,20160216,000000,20.92,21.25,20.81,20.99,33727,0
+AHT_D.US,D,20160217,000000,21.32,21.75,21.22,21.35,26967,0
+AHT_D.US,D,20160218,000000,21.8,21.8,21.3,21.3,25344,0
+AHT_D.US,D,20160219,000000,21.21,21.8944,21.21,21.48,19998,0
+AHT_D.US,D,20160222,000000,21.55,21.98,21.45,21.9299,11537,0
+AHT_D.US,D,20160223,000000,22.05,22.1,21.65,21.65,15495,0
+AHT_D.US,D,20160224,000000,21.52,21.9,21.51,21.61,19321,0
+AHT_D.US,D,20160225,000000,21.78,22.3708,21.78,22.31,50822,0
+AHT_D.US,D,20160226,000000,22.283,23.3999,22.283,22.89,36338,0
+AHT_D.US,D,20160229,000000,22.8,22.97,22.735,22.89,22249,0
+AHT_D.US,D,20160301,000000,22.95,23.4684,22.78,23.34,80198,0
+AHT_D.US,D,20160302,000000,23.22,23.4,23.1037,23.38,23436,0
+AHT_D.US,D,20160303,000000,23.35,23.4846,23.15,23.4846,24049,0
+AHT_D.US,D,20160304,000000,23.482,24.1782,23.43,24.1782,54142,0
+AHT_D.US,D,20160307,000000,24.24,24.3,24.0001,24.2,10456,0
+AHT_D.US,D,20160308,000000,24.24,24.24,23.8,24.14,9887,0
+AHT_D.US,D,20160309,000000,24.2364,24.2364,23.65,23.79,29080,0
+AHT_D.US,D,20160310,000000,23.79,23.9412,22.61,22.7,36405,0
+AHT_D.US,D,20160311,000000,23.13,23.19,22.82,22.87,31554,0
+AHT_D.US,D,20160314,000000,23,23.14,22.93,22.97,7585,0
+AHT_D.US,D,20160315,000000,23.25,23.25,22.95,23.03,14555,0
+AHT_D.US,D,20160316,000000,23.1,23.5,23.1,23.21,13081,0
+AHT_D.US,D,20160317,000000,23.31,23.6422,23.31,23.4,19079,0
+AHT_D.US,D,20160318,000000,23.7,23.82,23.48,23.51,18471,0
+AHT_D.US,D,20160321,000000,23.92,23.92,23.62,23.77,20515,0
+AHT_D.US,D,20160322,000000,23.78,24.26,23.78,24.2,30392,0
+AHT_D.US,D,20160323,000000,24.05,24.239,23.93,24.02,17182,0
+AHT_D.US,D,20160324,000000,24.066,24.15,23.32,23.64,21368,0
+AHT_D.US,D,20160328,000000,23.76,23.83,23.5,23.65,24833,0
+AHT_D.US,D,20160329,000000,23.3645,23.47,23.15,23.3714,19403,0
+AHT_D.US,D,20160330,000000,23.55,23.55,23.16,23.4,7253,0
+AHT_D.US,D,20160331,000000,23.4059,23.5954,23.3536,23.5954,9086,0
+AHT_D.US,D,20160401,000000,23.5,23.77,23.4885,23.71,16853,0
+AHT_D.US,D,20160404,000000,24.01,24.54,24.01,24.5,99654,0
+AHT_D.US,D,20160405,000000,24.38,24.72,24.23,24.7,65984,0
+AHT_D.US,D,20160406,000000,24.55,24.89,24.49,24.82,75644,0
+AHT_D.US,D,20160407,000000,24.7,24.93,24.66,24.88,61198,0
+AHT_D.US,D,20160408,000000,24.87,25,24.86,24.99,56899,0
+AHT_D.US,D,20160411,000000,24.96,25.18,24.88,25.09,129971,0
+AHT_D.US,D,20160412,000000,25.09,25.194,25,25.1,64750,0
+AHT_D.US,D,20160413,000000,25.15,25.15,24.8,25.09,66093,0
+AHT_D.US,D,20160414,000000,25.09,25.14,24.99,25.1,41338,0
+AHT_D.US,D,20160415,000000,25.2,25.2,24.85,25.1,980295,0
+AHT_D.US,D,20160418,000000,25.05,25.15,24.72,24.93,82511,0
+AHT_D.US,D,20160419,000000,24.826,25.05,24.8,25.05,80030,0
+AHT_D.US,D,20160420,000000,25.05,25.16,24.902,24.94,40463,0
+AHT_D.US,D,20160421,000000,24.79,25,24.79,24.95,25563,0
+AHT_D.US,D,20160422,000000,24.9156,25.07,24.89,24.93,29071,0
+AHT_D.US,D,20160425,000000,24.96,25,24.89,24.9,12161,0
+AHT_D.US,D,20160426,000000,24.88,25.06,24.88,25.04,10070,0
+AHT_D.US,D,20160427,000000,25.05,25.06,24.9432,25.05,11791,0
+AHT_D.US,D,20160428,000000,25.01,25.07,24.92,25.07,15261,0
+AHT_D.US,D,20160429,000000,24.93,25.06,24.9101,25,8484,0
+AHT_D.US,D,20160502,000000,25.0564,25.1,24.96,25.09,22440,0
+AHT_D.US,D,20160503,000000,25.03,25.08,24.95,25.02,17887,0
+AHT_D.US,D,20160504,000000,25.08,25.085,25.02,25.04,15219,0
+AHT_D.US,D,20160505,000000,25.0301,25.032,24.95,24.99,12698,0
+AHT_D.US,D,20160506,000000,25,25.09,24.97,25.045,19930,0
+AHT_D.US,D,20160509,000000,24.9752,25.07,24.9752,25.03,13559,0
+AHT_D.US,D,20160510,000000,25.03,25.1,25,25.05,8788,0
+AHT_D.US,D,20160511,000000,25.0499,25.1,25.0301,25.06,19209,0
+AHT_D.US,D,20160512,000000,25.06,25.25,25.01,25.06,13902,0
+AHT_D.US,D,20160513,000000,25.07,25.19,25.006,25.03,23341,0
+AHT_D.US,D,20160516,000000,25.05,25.29,25,25.26,44484,0
+AHT_D.US,D,20160517,000000,25.21,25.235,24.9832,25.15,11256,0
+AHT_D.US,D,20160518,000000,25.07,25.21,24.94,25.02,20416,0
+AHT_D.US,D,20160519,000000,25.05,25.06,24.5,24.73,23504,0
+AHT_D.US,D,20160520,000000,24.76,25.2093,24.76,25.15,28119,0
+AHT_D.US,D,20160523,000000,25.15,25.3,25.15,25.22,22175,0
+AHT_D.US,D,20160524,000000,25.23,25.27,25.08,25.18,24428,0
+AHT_D.US,D,20160525,000000,25.1,25.19,25.06,25.15,24827,0
+AHT_D.US,D,20160526,000000,25.2099,25.2099,25.08,25.085,9261,0
+AHT_D.US,D,20160527,000000,25.08,25.08,24.95,24.97,7100,0
+AHT_D.US,D,20160531,000000,24.98,25.0401,24.8499,24.86,20688,0
+AHT_D.US,D,20160601,000000,25.0097,25.0516,24.94,24.99,11755,0
+AHT_D.US,D,20160602,000000,24.97,25.15,24.97,25.15,15806,0
+AHT_D.US,D,20160603,000000,25.15,25.2,25.13,25.14,16536,0
+AHT_D.US,D,20160606,000000,25.175,25.21,25.06,25.15,29020,0
+AHT_D.US,D,20160607,000000,25.15,25.22,25.1337,25.15,12392,0
+AHT_D.US,D,20160608,000000,25.18,25.23,25.1,25.21,35656,0
+AHT_D.US,D,20160609,000000,25.18,25.21,25.1737,25.2,17091,0
+AHT_D.US,D,20160610,000000,25.1899,25.19,25.1601,25.19,4886,0
+AHT_D.US,D,20160613,000000,25.13,25.19,25.13,25.19,2530,0
+AHT_D.US,D,20160614,000000,25.18,25.2,25.06,25.18,24508,0
+AHT_D.US,D,20160615,000000,25.18,25.18,25.1,25.16,15231,0
+AHT_D.US,D,20160616,000000,25.11,25.19,25.11,25.19,17127,0
+AHT_D.US,D,20160617,000000,25.16,25.2,25.14,25.2,25506,0
+AHT_D.US,D,20160620,000000,25.19,25.2899,25.19,25.24,57102,0
+AHT_D.US,D,20160621,000000,25.26,25.48,25.25,25.41,36275,0
+AHT_D.US,D,20160622,000000,25.37,25.45,25.37,25.42,14715,0
+AHT_D.US,D,20160623,000000,25.39,25.41,25.3801,25.41,3892,0
+AHT_D.US,D,20160624,000000,25.25,25.41,25.225,25.41,14288,0
+AHT_D.US,D,20160627,000000,25.37,25.37,25.12,25.12,11809,0
+AHT_D.US,D,20160628,000000,24.85,25.09,24.85,24.95,19416,0
+AHT_D.US,D,20160629,000000,25.0767,25.15,25.019,25.11,17513,0
+AHT_D.US,D,20160630,000000,25.14,25.2101,25.003,25.09,52276,0
+AHT_D.US,D,20160701,000000,25.11,25.39,25.09,25.1,8745,0
+AHT_D.US,D,20160705,000000,25.17,25.24,25.17,25.2,6131,0
+AHT_D.US,D,20160706,000000,25.18,25.37,25.16,25.3,21464,0
+AHT_D.US,D,20160707,000000,25.27,25.3699,25.22,25.28,44453,0
+AHT_D.US,D,20160708,000000,25.26,25.37,25.23,25.2546,33132,0
+AHT_D.US,D,20160711,000000,25.3,25.38,25.26,25.34,13603,0
+AHT_D.US,D,20160712,000000,25.38,25.39,25.31,25.32,36074,0
+AHT_D.US,D,20160713,000000,25.3,25.39,25.29,25.39,42321,0
+AHT_D.US,D,20160714,000000,25.32,25.32,25.2754,25.3,16205,0
+AHT_D.US,D,20160715,000000,25.36,25.43,25.27,25.43,40725,0
+AHT_D.US,D,20160718,000000,25.43,25.43,25.3,25.36,32299,0
+AHT_D.US,D,20160719,000000,25.37,25.42,25.35,25.42,21991,0
+AHT_D.US,D,20160720,000000,25.36,25.49,25.34,25.37,42321,0
+AHT_D.US,D,20160721,000000,25.37,25.4,25.36,25.37,25090,0
+AHT_D.US,D,20160722,000000,25.37,25.4,25.37,25.38,4869,0
+AHT_D.US,D,20160725,000000,25.4,25.4,25.36,25.4,7296,0
+AHT_D.US,D,20160726,000000,25.38,25.42,25.38,25.42,12521,0
+AHT_D.US,D,20160727,000000,25.44,25.44,25.36,25.42,22093,0
+AHT_D.US,D,20160728,000000,25.4,25.47,25.4,25.44,16188,0
+AHT_D.US,D,20160729,000000,25.4399,25.53,25.41,25.53,10464,0
+AHT_D.US,D,20160801,000000,25.51,25.66,25.43,25.66,10277,0
+AHT_D.US,D,20160802,000000,25.67,25.7,25.501,25.7,41114,0
+AHT_D.US,D,20160803,000000,25.68,25.7,25.45,25.49,31713,0
+AHT_D.US,D,20160804,000000,25.48,25.62,25.48,25.51,14818,0
+AHT_D.US,D,20160805,000000,25.5,25.6399,25.5,25.57,8423,0
+AHT_D.US,D,20160808,000000,25.54,25.6,25.51,25.57,10764,0
+AHT_D.US,D,20160809,000000,25.54,25.71,25.54,25.66,17677,0
+AHT_D.US,D,20160810,000000,25.673,25.7101,25.61,25.69,16167,0
+AHT_D.US,D,20160811,000000,25.69,25.75,25.67,25.726,11060,0
+AHT_D.US,D,20160812,000000,25.6803,25.76,25.6803,25.72,9261,0
+AHT_D.US,D,20160815,000000,25.7099,25.74,25.51,25.68,16123,0
+AHT_D.US,D,20160816,000000,25.6,25.69,25.6,25.69,4293,0
+AHT_D.US,D,20160817,000000,25.69,25.7,25.581,25.68,7672,0
+AHT_D.US,D,20160818,000000,25.67,25.76,25.55,25.55,9888,0
+AHT_D.US,D,20160819,000000,25.58,25.69,25.56,25.59,20787,0
+AHT_D.US,D,20160822,000000,25.69,25.69,25.5,25.61,13164,0
+AHT_D.US,D,20160823,000000,25.56,25.67,25.54,25.57,7578,0
+AHT_D.US,D,20160824,000000,25.51,25.6,25.51,25.5601,7416,0
+AHT_D.US,D,20160825,000000,25.6,25.68,25.5732,25.6,12024,0
+AHT_D.US,D,20160826,000000,25.6,25.6165,25.5701,25.61,5073,0
+AHT_D.US,D,20160829,000000,25.58,25.63,25.58,25.6,3664,0
+AHT_D.US,D,20160830,000000,25.59,25.73,25.59,25.71,10623,0
+AHT_D.US,D,20160831,000000,25.699,25.7155,25.67,25.7155,4372,0
+AHT_D.US,D,20160901,000000,25.6973,25.71,25.6968,25.71,8214,0
+AHT_D.US,D,20160902,000000,25.73,25.73,25.7,25.71,9555,0
+AHT_D.US,D,20160906,000000,25.72,25.74,25.66,25.7,15618,0
+AHT_D.US,D,20160907,000000,25.73,25.73,25.68,25.7,1384,0
+AHT_D.US,D,20160908,000000,25.713,25.73,25.7,25.71,6801,0
+AHT_D.US,D,20160909,000000,25.67,25.67,25.53,25.53,6889,0
+AHT_D.US,D,20160912,000000,25.66,25.66,25.66,25.66,382,0
+AHT_D.US,D,20160913,000000,25.61,25.65,25.5883,25.65,2304,0
+AHT_D.US,D,20160914,000000,25.64,25.64,25.6175,25.639,1117,0
+AHT_D.US,D,20160915,000000,25.6,25.65,25.58,25.6429,6259,0
+AHT_D.US,D,20160916,000000,25.65,25.65,25.56,25.65,6446,0
+AHT_D.US,D,20160919,000000,25.625,25.65,25.57,25.57,5084,0
+AHT_D.US,D,20160920,000000,25.69,25.69,25.56,25.57,13482,0
+AHT_D.US,D,20160921,000000,25.67,25.71,25.59,25.68,7875,0
+AHT_D.US,D,20160922,000000,25.67,25.8,25.67,25.74,15678,0
+AHT_D.US,D,20160923,000000,25.79,25.79,25.7,25.72,21119,0
+AHT_D.US,D,20160926,000000,25.67,25.93,25.67,25.93,48765,0
+AHT_D.US,D,20160927,000000,25.9,26,25.9,25.97,14488,0
+AHT_D.US,D,20160928,000000,25.49,25.6,25.4663,25.58,17155,0
+AHT_D.US,D,20160929,000000,25.51,25.58,25.35,25.42,17133,0
+AHT_D.US,D,20160930,000000,25.35,25.49,25.35,25.46,11252,0
+AHT_D.US,D,20161003,000000,25.44,25.52,25.4,25.41,5025,0
+AHT_D.US,D,20161004,000000,25.53,25.53,25.37,25.4529,5875,0
+AHT_D.US,D,20161005,000000,25.36,25.52,25.36,25.49,710,0
+AHT_D.US,D,20161006,000000,25.49,25.5059,25.36,25.43,5278,0
+AHT_D.US,D,20161007,000000,25.3712,25.48,25.3712,25.38,26293,0
+AHT_D.US,D,20161010,000000,25.39,25.5,25.27,25.27,11269,0
+AHT_D.US,D,20161011,000000,25.26,25.31,25.2,25.31,4580,0
+AHT_D.US,D,20161012,000000,25.28,25.36,25.26,25.3399,4630,0
+AHT_D.US,D,20161013,000000,25.35,25.35,25.1,25.16,131609,0
+AHT_D.US,D,20161014,000000,25.2,25.2,25.12,25.16,362433,0
+AHT_D.US,D,20161017,000000,25.28,25.28,25.15,25.1788,24567,0
+AHT_D.US,D,20161018,000000,25.19,25.23,25.05,25.18,76115,0
+AHT_D.US,D,20161019,000000,25.19,25.19,25.12,25.15,62052,0
+AHT_D.US,D,20161020,000000,25.16,25.18,25.15,25.15,91171,0
+AHT_D.US,D,20161021,000000,25.15,25.18,25.15,25.18,66445,0
+AHT_D.US,D,20161024,000000,25.17,25.18,25.15,25.15,92823,0
+AHT_D.US,D,20161025,000000,25.19,25.22,25.15,25.2,47233,0
+AHT_D.US,D,20161026,000000,25.18,25.21,25.18,25.18,2531,0
+AHT_D.US,D,20161027,000000,25.19,25.27,25.19,25.27,33648,0
+AHT_D.US,D,20161028,000000,25.21,25.24,25.19,25.23,31677,0
+AHT_D.US,D,20161031,000000,25.21,25.29,25.2001,25.23,18811,0
+AHT_D.US,D,20161101,000000,25.2278,25.26,25.17,25.2499,11500,0
+AHT_D.US,D,20161102,000000,25.1701,25.27,25.15,25.187,15465,0
+AHT_D.US,D,20161103,000000,25.25,25.25,25.05,25.1,28217,0
+AHT_D.US,D,20161104,000000,25.1124,25.19,25.06,25.15,9517,0
+AHT_D.US,D,20161107,000000,25.09,25.2,25.07,25.08,30907,0
+AHT_D.US,D,20161108,000000,25.1005,25.1635,25.0499,25.07,16995,0
+AHT_D.US,D,20161109,000000,24.99,25.08,24.83,24.9695,30923,0
+AHT_D.US,D,20161110,000000,24.96,24.98,24.47,24.66,59469,0
+AHT_D.US,D,20161111,000000,24.56,24.95,24.5301,24.95,27575,0
+AHT_D.US,D,20161114,000000,24.9,24.9,24.24,24.34,66168,0
+AHT_D.US,D,20161115,000000,24.34,24.84,24.34,24.76,36205,0
+AHT_D.US,D,20161116,000000,24.8,24.91,24.75,24.9,26626,0
+AHT_D.US,D,20161117,000000,24.9,24.9,24.638,24.65,33793,0
+AHT_D.US,D,20161118,000000,24.68,24.8,24.5,24.5,24567,0
+AHT_D.US,D,20161121,000000,24.65,24.86,24.65,24.86,22280,0
+AHT_D.US,D,20161122,000000,24.8282,24.86,24.79,24.8404,22346,0
+AHT_D.US,D,20161123,000000,24.77,24.78,24.612,24.68,34302,0
+AHT_D.US,D,20161125,000000,24.81,24.84,24.7572,24.77,4635,0
+AHT_D.US,D,20161128,000000,24.85,24.85,24.599,24.6,13079,0
+AHT_D.US,D,20161129,000000,24.65,24.7349,24.63,24.66,6286,0
+AHT_D.US,D,20161130,000000,24.6543,24.7,24.53,24.6,17833,0
+AHT_D.US,D,20161201,000000,24.6,24.7,24.37,24.623,26226,0
+AHT_D.US,D,20161202,000000,24.7,24.78,24.64,24.64,24028,0
+AHT_D.US,D,20161205,000000,24.69,24.7382,24.64,24.689,12735,0
+AHT_D.US,D,20161206,000000,24.69,24.7645,24.69,24.74,11267,0
+AHT_D.US,D,20161207,000000,24.82,24.919,24.8,24.87,27118,0
+AHT_D.US,D,20161208,000000,24.94,24.95,24.86,24.87,9984,0
+AHT_D.US,D,20161209,000000,24.96,24.9868,24.9,24.93,18704,0
+AHT_D.US,D,20161212,000000,24.87,24.954,24.8,24.81,22753,0
+AHT_D.US,D,20161213,000000,24.9,24.9,24.8,24.85,8059,0
+AHT_D.US,D,20161214,000000,24.87,24.9525,24.87,24.93,11582,0
+AHT_D.US,D,20161215,000000,24.97,25.08,24.945,25.06,15312,0
+AHT_D.US,D,20161216,000000,25.08,25.24,25.0466,25.24,20866,0
+AHT_D.US,D,20161219,000000,25.2483,25.32,25.24,25.28,10879,0
+AHT_D.US,D,20161220,000000,25.09,25.32,25.09,25.3001,15044,0
+AHT_D.US,D,20161221,000000,25.2579,25.37,25.2501,25.33,32286,0
+AHT_D.US,D,20161222,000000,25.26,25.35,25.24,25.28,12181,0
+AHT_D.US,D,20161223,000000,25.3325,25.37,25.31,25.33,6692,0
+AHT_D.US,D,20161227,000000,25.405,25.43,25.31,25.43,25907,0
+AHT_D.US,D,20161228,000000,24.99,25.05,24.93,24.93,17117,0
+AHT_D.US,D,20161229,000000,24.99,25.0028,24.931,24.99,10465,0
+AHT_D.US,D,20161230,000000,24.99,25,24.9677,24.9857,8796,0
+AHT_D.US,D,20170103,000000,25,25.06,24.98,24.98,17554,0
+AHT_D.US,D,20170104,000000,25.02,25.08,24.98,24.99,17765,0
+AHT_D.US,D,20170105,000000,25.11,25.1433,24.9703,25,11785,0
+AHT_D.US,D,20170106,000000,25.07,25.08,24.97,25.0132,11228,0
+AHT_D.US,D,20170109,000000,25.01,25.04,24.95,24.97,14429,0
+AHT_D.US,D,20170110,000000,25.0313,25.037,25,25.037,3898,0
+AHT_D.US,D,20170111,000000,25,25.18,25,25.15,6075,0
+AHT_D.US,D,20170112,000000,25.24,25.24,25.0301,25.12,4604,0
+AHT_D.US,D,20170113,000000,25.2099,25.2099,25.0886,25.16,2287,0
+AHT_D.US,D,20170117,000000,25.22,25.24,25.15,25.15,12392,0
+AHT_D.US,D,20170118,000000,25.1739,25.2094,25.13,25.13,7678,0
+AHT_D.US,D,20170119,000000,25.1011,25.13,25,25,16483,0
+AHT_D.US,D,20170120,000000,25.01,25.11,25,25.11,5235,0
+AHT_D.US,D,20170123,000000,25.1,25.16,25.05,25.05,15720,0
+AHT_D.US,D,20170124,000000,25.1822,25.245,25.1822,25.245,927,0
+AHT_D.US,D,20170125,000000,25.23,25.2414,25.13,25.13,7719,0
+AHT_D.US,D,20170126,000000,25.16,25.3,25.16,25.3,7101,0
+AHT_D.US,D,20170127,000000,25.39,25.4194,25.3369,25.37,4811,0
+AHT_D.US,D,20170130,000000,25.33,25.3599,25.11,25.21,11375,0
+AHT_D.US,D,20170131,000000,25.17,25.2984,25.06,25.07,9020,0
+AHT_D.US,D,20170201,000000,25.11,25.2039,25.1,25.15,6960,0
+AHT_D.US,D,20170202,000000,25.18,25.2289,25.18,25.2289,885,0
+AHT_D.US,D,20170203,000000,25.27,25.3,25.1938,25.1938,2313,0
+AHT_D.US,D,20170206,000000,25.3047,25.399,25.13,25.18,19101,0
+AHT_D.US,D,20170207,000000,25.24,25.2836,25.2299,25.25,10916,0
+AHT_D.US,D,20170208,000000,25.38,25.4,25.36,25.4,5814,0
+AHT_D.US,D,20170209,000000,25.45,25.54,25.4119,25.54,7430,0
+AHT_D.US,D,20170210,000000,25.49,25.5271,25.47,25.47,8646,0
+AHT_D.US,D,20170213,000000,25.46,25.52,25.46,25.4775,8106,0
+AHT_D.US,D,20170214,000000,25.53,25.53,25.33,25.488,7616,0
+AHT_D.US,D,20170215,000000,25.4619,25.49,25.3801,25.4799,11874,0
+AHT_D.US,D,20170216,000000,25.4776,25.5,25.4776,25.492,7626,0
+AHT_D.US,D,20170217,000000,25.54,25.54,25.49,25.49,2419,0
+AHT_D.US,D,20170221,000000,25.5,25.5,25.21,25.35,14206,0
+AHT_D.US,D,20170222,000000,25.45,25.45,25.32,25.34,12012,0
+AHT_D.US,D,20170223,000000,25.3508,25.4062,25.34,25.38,4242,0
+AHT_D.US,D,20170224,000000,25.34,25.45,25.34,25.3881,5728,0
+AHT_D.US,D,20170227,000000,25.4265,25.4731,25.39,25.45,5328,0
+AHT_D.US,D,20170228,000000,25.4984,25.522,25.45,25.45,6774,0
+AHT_D.US,D,20170301,000000,25.45,25.4617,25.36,25.4105,9136,0
+AHT_D.US,D,20170302,000000,25.37,25.46,25.35,25.35,5458,0
+AHT_D.US,D,20170303,000000,25.36,25.4208,25.34,25.3844,4579,0
+AHT_D.US,D,20170306,000000,25.34,25.38,25.31,25.38,3615,0
+AHT_D.US,D,20170307,000000,25.3719,25.45,25.3,25.31,21409,0
+AHT_D.US,D,20170308,000000,25.3,25.36,25.3,25.35,9225,0
+AHT_D.US,D,20170309,000000,25.3,25.37,25.3,25.31,18355,0
+AHT_D.US,D,20170310,000000,25.3892,25.39,25.301,25.34,4175,0
+AHT_D.US,D,20170313,000000,25.44,25.44,25.35,25.42,4127,0
+AHT_D.US,D,20170314,000000,25.33,25.3661,25.33,25.3661,516,0
+AHT_D.US,D,20170315,000000,25.4081,25.47,25.4081,25.4625,6892,0
+AHT_D.US,D,20170316,000000,25.4492,25.63,25.4492,25.59,9622,0
+AHT_D.US,D,20170317,000000,25.51,25.59,25.44,25.5894,3517,0
+AHT_D.US,D,20170320,000000,25.42,25.5586,25.42,25.55,5892,0
+AHT_D.US,D,20170321,000000,25.57,25.57,25.42,25.42,6603,0
+AHT_D.US,D,20170322,000000,25.4876,25.5371,25.46,25.5371,712,0
+AHT_D.US,D,20170323,000000,25.53,25.5808,25.53,25.58,5326,0
+AHT_D.US,D,20170324,000000,25.5875,25.7,25.5834,25.68,18091,0
+AHT_D.US,D,20170327,000000,25.68,25.71,25.63,25.7,6456,0
+AHT_D.US,D,20170328,000000,25.71,25.82,25.7,25.71,12583,0
+AHT_D.US,D,20170329,000000,25.32,25.35,25.19,25.3,26886,0
+AHT_D.US,D,20170330,000000,25.22,25.345,25.08,25.18,14510,0
+AHT_D.US,D,20170331,000000,25.2505,25.3,25.2,25.25,2858,0
+AHT_D.US,D,20170403,000000,25.25,25.37,25.25,25.32,8673,0
+AHT_D.US,D,20170404,000000,25.35,25.36,25.33,25.33,4745,0
+AHT_D.US,D,20170405,000000,25.31,25.35,25.25,25.26,9485,0
+AHT_D.US,D,20170406,000000,25.3099,25.3099,25.2116,25.27,4829,0
+AHT_D.US,D,20170407,000000,25.27,25.35,25.27,25.3,10370,0
+AHT_D.US,D,20170410,000000,25.3,25.38,25.3,25.3,8716,0
+AHT_D.US,D,20170411,000000,25.38,25.38,25.27,25.28,13896,0
+AHT_D.US,D,20170412,000000,25.277,25.28,25.23,25.25,8632,0
+AHT_D.US,D,20170413,000000,25.26,25.37,25.26,25.37,5816,0
+AHT_D.US,D,20170417,000000,25.4,25.5999,25.3426,25.45,5072,0
+AHT_D.US,D,20170418,000000,25.58,25.58,25.42,25.5799,31385,0
+AHT_D.US,D,20170419,000000,25.5,25.5,25.26,25.3401,5205,0
+AHT_D.US,D,20170420,000000,25.49,25.5517,25.49,25.5,3527,0
+AHT_D.US,D,20170421,000000,25.58,25.58,25.47,25.55,11172,0
+AHT_D.US,D,20170424,000000,25.5574,25.56,25.44,25.53,2642,0
+AHT_D.US,D,20170425,000000,25.436,25.4461,25.36,25.42,24824,0
+AHT_D.US,D,20170426,000000,25.4728,25.48,25.4001,25.4716,11327,0
+AHT_D.US,D,20170427,000000,25.49,25.49,25.4,25.42,19160,0
+AHT_D.US,D,20170428,000000,25.49,25.49,25.3701,25.3797,5269,0
+AHT_D.US,D,20170501,000000,25.49,25.49,25.41,25.49,8588,0
+AHT_D.US,D,20170502,000000,25.49,25.75,25.4665,25.59,24114,0
+AHT_D.US,D,20170503,000000,25.59,25.59,25.47,25.55,10037,0
+AHT_D.US,D,20170504,000000,25.45,25.4899,25.39,25.39,7130,0
+AHT_D.US,D,20170505,000000,25.44,25.48,25.3268,25.46,13354,0
+AHT_D.US,D,20170508,000000,25.42,25.4489,25.33,25.4,10770,0
+AHT_D.US,D,20170509,000000,25.39,25.39,25.32,25.32,13480,0
+AHT_D.US,D,20170510,000000,25.42,25.45,25.42,25.45,544,0
+AHT_D.US,D,20170511,000000,25.4592,25.49,25.3,25.35,11149,0
+AHT_D.US,D,20170512,000000,25.35,25.355,25.29,25.31,14800,0
+AHT_D.US,D,20170515,000000,25.42,25.43,25.37,25.39,9136,0
+AHT_D.US,D,20170516,000000,25.44,25.44,25.3973,25.4,4762,0
+AHT_D.US,D,20170517,000000,25.4,25.44,25.35,25.36,12409,0
+AHT_D.US,D,20170518,000000,25.3638,25.4099,25.31,25.31,6382,0
+AHT_D.US,D,20170519,000000,25.3589,25.442,25.34,25.36,9445,0
+AHT_D.US,D,20170522,000000,25.36,25.4744,25.36,25.44,4495,0
+AHT_D.US,D,20170523,000000,25.44,25.44,25.37,25.37,2991,0
+AHT_D.US,D,20170524,000000,25.4,25.46,25.39,25.46,5294,0
+AHT_D.US,D,20170525,000000,25.43,25.47,25.32,25.4499,6750,0
+AHT_D.US,D,20170526,000000,25.4296,25.432,25.42,25.4251,11219,0
+AHT_D.US,D,20170530,000000,25.58,25.58,25.4,25.4,7113,0
+AHT_D.US,D,20170531,000000,25.4,25.4756,25.4,25.42,1125,0
+AHT_D.US,D,20170601,000000,25.5349,25.5349,25.431,25.53,4283,0
+AHT_D.US,D,20170602,000000,25.58,25.58,25.5301,25.55,3360,0
+AHT_D.US,D,20170605,000000,25.5511,25.56,25.55,25.56,1171,0
+AHT_D.US,D,20170606,000000,25.5875,25.5875,25.47,25.47,4249,0
+AHT_D.US,D,20170607,000000,25.53,25.53,25.47,25.5264,3210,0
+AHT_D.US,D,20170608,000000,25.55,25.55,25.45,25.47,14994,0
+AHT_D.US,D,20170609,000000,25.5298,25.5884,25.5201,25.55,4542,0
+AHT_D.US,D,20170612,000000,25.5682,25.5682,25.5262,25.5262,3585,0
+AHT_D.US,D,20170613,000000,25.52,25.55,25.4,25.47,164817,0
+AHT_D.US,D,20170614,000000,25.47,25.54,25.47,25.5,4128,0
+AHT_D.US,D,20170615,000000,25.53,25.581,25.5,25.531,10185,0
+AHT_D.US,D,20170616,000000,25.6,25.6,25.51,25.54,14449,0
+AHT_D.US,D,20170619,000000,25.5992,25.68,25.53,25.54,34219,0
+AHT_D.US,D,20170620,000000,25.58,25.65,25.55,25.6,109089,0
+AHT_D.US,D,20170621,000000,25.5963,25.73,25.59,25.6696,16697,0
+AHT_D.US,D,20170622,000000,25.66,25.79,25.6507,25.7452,16831,0
+AHT_D.US,D,20170623,000000,25.731,25.83,25.71,25.72,36791,0
+AHT_D.US,D,20170626,000000,25.84,25.87,25.7702,25.83,35415,0
+AHT_D.US,D,20170627,000000,25.86,25.96,25.78,25.94,24432,0
+AHT_D.US,D,20170628,000000,25.45,25.45,25.357,25.44,18032,0
+AHT_D.US,D,20170629,000000,25.4299,25.4299,25.21,25.33,29969,0
+AHT_D.US,D,20170630,000000,25.3438,25.41,25.3438,25.368,5388,0
+AHT_D.US,D,20170703,000000,25.36,25.385,25.36,25.38,4313,0
+AHT_D.US,D,20170705,000000,25.38,25.402,25.35,25.35,15062,0
+AHT_D.US,D,20170706,000000,25.35,25.37,25.28,25.28,14673,0
+AHT_D.US,D,20170707,000000,25.34,25.38,25.31,25.31,13825,0
+AHT_D.US,D,20170710,000000,25.32,25.3643,25.31,25.31,10372,0
+AHT_D.US,D,20170711,000000,25.2,25.37,25.2,25.28,95461,0
+AHT_D.US,D,20170712,000000,25.35,25.38,25.28,25.38,13506,0
+AHT_D.US,D,20170713,000000,25.35,25.37,25.35,25.36,7045,0
+AHT_D.US,D,20170714,000000,25.36,25.3922,25.35,25.39,5189,0
+AHT_D.US,D,20170717,000000,25.4,25.4,25.35,25.35,15726,0
+AHT_D.US,D,20170718,000000,25.366,25.5,25.366,25.48,20276,0
+AHT_D.US,D,20170719,000000,25.45,25.45,25.4003,25.45,78803,0
+AHT_D.US,D,20170720,000000,25.4518,25.4518,25.38,25.38,7085,0
+AHT_D.US,D,20170721,000000,25.38,25.57,25.38,25.57,19237,0
+AHT_D.US,D,20170724,000000,25.44,25.5606,25.44,25.5606,2721,0
+AHT_D.US,D,20170725,000000,25.57,25.58,25.48,25.48,9751,0
+AHT_D.US,D,20170726,000000,25.57,25.58,25.552,25.56,7165,0
+AHT_D.US,D,20170727,000000,25.52,25.54,25.4,25.43,15276,0
+AHT_D.US,D,20170728,000000,25.46,25.539,25.42,25.5,4668,0
+AHT_D.US,D,20170731,000000,25.55,25.55,25.51,25.5311,9367,0
+AHT_D.US,D,20170801,000000,25.51,25.56,25.51,25.55,3287,0
+AHT_D.US,D,20170802,000000,25.59,25.61,25.5,25.5,4828,0
+AHT_D.US,D,20170803,000000,25.5,25.59,25.49,25.51,3929,0
+AHT_D.US,D,20170804,000000,25.519,25.58,25.47,25.58,2569,0
+AHT_D.US,D,20170807,000000,25.57,25.57,25.5,25.55,5595,0
+AHT_D.US,D,20170808,000000,25.52,25.55,25.5,25.5,6150,0
+AHT_D.US,D,20170809,000000,25.51,25.5899,25.51,25.5899,4052,0
+AHT_D.US,D,20170810,000000,25.51,25.64,25.5,25.53,17129,0
+AHT_D.US,D,20170811,000000,25.48,25.6399,25.36,25.57,16359,0
+AHT_D.US,D,20170814,000000,25.57,25.58,25.47,25.56,4190,0
+AHT_D.US,D,20170815,000000,25.5599,25.6,25.48,25.599,5401,0
+AHT_D.US,D,20170816,000000,25.66,25.66,25.39,25.43,18653,0
+AHT_D.US,D,20170817,000000,25.45,25.52,25.45,25.49,67005,0
+AHT_D.US,D,20170818,000000,25.48,25.54,25.47,25.5,56675,0
+AHT_D.US,D,20170821,000000,25.5,25.55,25.5,25.5,7504,0
+AHT_D.US,D,20170822,000000,25.5,25.61,25.45,25.61,73248,0
+AHT_D.US,D,20170823,000000,25.52,25.59,25.5,25.52,11841,0
+AHT_D.US,D,20170824,000000,25.5246,25.54,25.51,25.52,14308,0
+AHT_D.US,D,20170825,000000,25.53,25.5769,25.52,25.53,7267,0
+AHT_D.US,D,20170828,000000,25.59,25.6,25.54,25.5601,8572,0
+AHT_D.US,D,20170829,000000,25.538,25.6456,25.5158,25.5401,17157,0
+AHT_D.US,D,20170830,000000,25.5958,25.68,25.52,25.68,16014,0
+AHT_D.US,D,20170831,000000,25.66,25.71,25.61,25.69,22318,0
+AHT_D.US,D,20170901,000000,25.63,25.77,25.63,25.77,7748,0
+AHT_D.US,D,20170905,000000,25.7,25.7,25.65,25.69,8828,0
+AHT_D.US,D,20170906,000000,25.65,25.792,25.65,25.76,22566,0
+AHT_D.US,D,20170907,000000,25.66,25.78,25.6513,25.78,9568,0
+AHT_D.US,D,20170908,000000,25.79,25.85,25.74,25.85,11831,0
+AHT_D.US,D,20170911,000000,25.66,25.757,25.66,25.7,7767,0
+AHT_D.US,D,20170912,000000,25.85,25.85,25.67,25.68,12435,0
+AHT_D.US,D,20170913,000000,25.69,25.7,25.6344,25.68,15520,0
+AHT_D.US,D,20170914,000000,25.66,25.74,25.66,25.69,5432,0
+AHT_D.US,D,20170915,000000,25.6908,25.7999,25.6908,25.7999,7910,0
+AHT_D.US,D,20170918,000000,25.7024,25.94,25.7024,25.82,13178,0
+AHT_D.US,D,20170919,000000,25.8,25.8986,25.75,25.77,12422,0
+AHT_D.US,D,20170920,000000,25.84,26,25.74,25.78,23337,0
+AHT_D.US,D,20170921,000000,25.78,25.83,25.77,25.83,10653,0
+AHT_D.US,D,20170922,000000,25.83,25.8899,25.8076,25.83,13771,0
+AHT_D.US,D,20170925,000000,25.78,25.93,25.78,25.815,11615,0
+AHT_D.US,D,20170926,000000,25.83,25.91,25.8284,25.88,5270,0
+AHT_D.US,D,20170927,000000,25.88,25.8889,25.85,25.85,9493,0
+AHT_D.US,D,20170928,000000,25.38,25.43,25.3,25.42,14821,0
+AHT_D.US,D,20170929,000000,25.42,25.44,25.35,25.42,3164,0
+AHT_D.US,D,20171002,000000,25.42,25.45,25.33,25.36,9477,0
+AHT_D.US,D,20171003,000000,25.4498,25.45,25.35,25.42,14022,0
+AHT_D.US,D,20171004,000000,25.46,25.49,25.45,25.49,20254,0
+AHT_D.US,D,20171005,000000,25.46,25.49,25.429,25.43,14395,0
+AHT_D.US,D,20171006,000000,25.45,25.45,25.381,25.45,4172,0
+AHT_D.US,D,20171009,000000,25.43,25.43,25.35,25.35,11062,0
+AHT_D.US,D,20171010,000000,25.4,25.42,25.32,25.32,5489,0
+AHT_D.US,D,20171011,000000,25.32,25.399,25.3,25.32,7065,0
+AHT_D.US,D,20171012,000000,25.36,25.374,25.32,25.35,7083,0
+AHT_D.US,D,20171013,000000,25.34,25.43,25.34,25.39,6769,0
+AHT_D.US,D,20171016,000000,25.43,25.43,25.36,25.36,8225,0
+AHT_D.US,D,20171017,000000,25.4164,25.48,25.4097,25.4338,13100,0
+AHT_D.US,D,20171018,000000,25.48,25.48,25.41,25.44,7869,0
+AHT_D.US,D,20171019,000000,25.47,25.48,25.41,25.48,3749,0
+AHT_D.US,D,20171020,000000,25.4332,25.49,25.4035,25.49,10000,0
+AHT_D.US,D,20171023,000000,25.45,25.4791,25.44,25.4791,2857,0
+AHT_D.US,D,20171024,000000,25.4507,25.5,25.45,25.457,7359,0
+AHT_D.US,D,20171025,000000,25.47,25.47,25.3668,25.37,4963,0
+AHT_D.US,D,20171026,000000,25.37,25.4617,25.3486,25.3756,6622,0
+AHT_D.US,D,20171027,000000,25.3619,25.3893,25.3401,25.37,3444,0
+AHT_D.US,D,20171030,000000,25.37,25.4647,25.37,25.4019,3744,0
+AHT_D.US,D,20171031,000000,25.4637,25.47,25.4386,25.44,4853,0
+AHT_D.US,D,20171101,000000,25.4832,25.4832,25.47,25.48,2589,0
+AHT_D.US,D,20171102,000000,25.43,25.49,25.43,25.49,2718,0
+AHT_D.US,D,20171103,000000,25.371,25.48,25.371,25.424,7610,0
+AHT_D.US,D,20171106,000000,25.43,25.48,25.43,25.47,5632,0
+AHT_D.US,D,20171107,000000,25.49,25.49,25.43,25.49,5130,0
+AHT_D.US,D,20171108,000000,25.4,25.4,25.27,25.32,85084,0
+AHT_D.US,D,20171109,000000,25.33,25.48,25.33,25.46,102591,0
+AHT_D.US,D,20171110,000000,25.42,25.51,25.4,25.51,89387,0
+AHT_D.US,D,20171113,000000,25.5,25.6246,25.48,25.6246,114022,0
+AHT_D.US,D,20171114,000000,25.6,25.63,25.5638,25.6,28319,0
+AHT_D.US,D,20171115,000000,25.55,25.6,25.51,25.6,7061,0
+AHT_D.US,D,20171116,000000,25.63,25.64,25.5601,25.6361,11760,0
+AHT_D.US,D,20171117,000000,25.6076,25.64,25.52,25.58,11146,0
+AHT_D.US,D,20171120,000000,25.6,25.65,25.52,25.57,13550,0
+AHT_D.US,D,20171121,000000,25.605,25.64,25.58,25.64,4867,0
+AHT_D.US,D,20171122,000000,25.6,25.65,25.6,25.6,5898,0
+AHT_D.US,D,20171124,000000,25.65,25.65,25.6067,25.6119,3704,0
+AHT_D.US,D,20171127,000000,25.5875,25.615,25.56,25.56,3064,0
+AHT_D.US,D,20171128,000000,25.5316,25.6013,25.51,25.6013,4414,0
+AHT_D.US,D,20171129,000000,25.55,25.6,25.55,25.57,3760,0
+AHT_D.US,D,20171130,000000,25.55,25.6499,25.5329,25.57,15118,0
+AHT_D.US,D,20171201,000000,25.57,25.6297,25.57,25.5827,2686,0
+AHT_D.US,D,20171204,000000,25.6105,25.66,25.59,25.59,11447,0
+AHT_D.US,D,20171205,000000,25.59,25.69,25.57,25.6691,15889,0
+AHT_D.US,D,20171206,000000,25.67,25.69,25.62,25.69,4396,0
+AHT_D.US,D,20171207,000000,25.69,25.69,25.61,25.69,5900,0
+AHT_D.US,D,20171208,000000,25.69,25.69,25.61,25.61,10480,0
+AHT_D.US,D,20171211,000000,25.69,25.74,25.6201,25.65,47451,0
+AHT_D.US,D,20171212,000000,25.65,25.65,25.622,25.65,21882,0
+AHT_D.US,D,20171213,000000,25.63,25.65,25.5999,25.6,10938,0
+AHT_D.US,D,20171214,000000,25.6,25.6,25.57,25.5818,26705,0
+AHT_D.US,D,20171215,000000,25.59,25.615,25.58,25.59,17933,0
+AHT_D.US,D,20171218,000000,25.59,25.65,25.58,25.64,29868,0
+AHT_D.US,D,20171219,000000,25.6,25.6292,25.57,25.58,6306,0
+AHT_D.US,D,20171220,000000,25.6,25.6,25.58,25.58,2987,0
+AHT_D.US,D,20171221,000000,25.63,25.7,25.59,25.61,7672,0
+AHT_D.US,D,20171222,000000,25.61,25.7013,25.609,25.61,3179,0
+AHT_D.US,D,20171226,000000,25.63,25.7294,25.61,25.62,4957,0
+AHT_D.US,D,20171227,000000,25.7228,25.73,25.63,25.64,2543,0
+AHT_D.US,D,20171228,000000,25.2,25.2,25.13,25.15,7180,0
+AHT_D.US,D,20171229,000000,25.1661,25.21,25.15,25.18,3294,0
+AHT_D.US,D,20180102,000000,25.21,25.21,25.06,25.06,24098,0
+AHT_D.US,D,20180103,000000,25.14,25.24,25.08,25.08,44757,0
+AHT_D.US,D,20180104,000000,25.13,25.2866,25.13,25.26,13966,0
+AHT_D.US,D,20180105,000000,25.219,25.24,25.2,25.23,6270,0
+AHT_D.US,D,20180108,000000,25.23,25.4,25.23,25.4,13909,0
+AHT_D.US,D,20180109,000000,25.4,25.4,25.37,25.4,4749,0
+AHT_D.US,D,20180110,000000,25.33,25.33,25.16,25.16,18847,0
+AHT_D.US,D,20180111,000000,25.2396,25.29,25.17,25.27,11275,0
+AHT_D.US,D,20180112,000000,25.29,25.34,25.2,25.25,6343,0
+AHT_D.US,D,20180116,000000,25.36,25.37,25.2564,25.28,13307,0
+AHT_D.US,D,20180117,000000,25.28,25.34,25.22,25.23,20046,0
+AHT_D.US,D,20180118,000000,25.21,25.34,25.21,25.22,20000,0
+AHT_D.US,D,20180119,000000,25.22,25.6,25.22,25.6,104508,0
+AHT_D.US,D,20180122,000000,25.51,25.62,25.4,25.55,29341,0
+AHT_D.US,D,20180123,000000,25.59,25.6,25.4726,25.59,6070,0
+AHT_D.US,D,20180124,000000,25.53,25.63,25.53,25.54,5635,0
+AHT_D.US,D,20180125,000000,25.6,25.61,25.531,25.5448,1977,0
+AHT_D.US,D,20180126,000000,25.55,25.59,25.42,25.525,12312,0
+AHT_D.US,D,20180129,000000,25.49,25.63,25.35,25.43,8285,0
+AHT_D.US,D,20180130,000000,25.33,25.35,25.22,25.3215,14508,0
+AHT_D.US,D,20180131,000000,25.32,25.569,25.27,25.28,9001,0
+AHT_D.US,D,20180201,000000,25.27,25.4733,25.27,25.29,2628,0
+AHT_D.US,D,20180202,000000,25.23,25.299,25.23,25.23,8105,0
+AHT_D.US,D,20180205,000000,25.2,25.24,25.1542,25.2,21383,0
+AHT_D.US,D,20180206,000000,25.1238,25.22,25.11,25.1299,15907,0
+AHT_D.US,D,20180207,000000,25.19,25.19,25.11,25.17,17270,0
+AHT_D.US,D,20180208,000000,25.17,25.2074,25.14,25.14,3852,0
+AHT_D.US,D,20180209,000000,25.168,25.2,25.1601,25.1978,4041,0
+AHT_D.US,D,20180212,000000,25.21,25.2799,25.18,25.2251,11067,0
+AHT_D.US,D,20180213,000000,25.2,25.253,25.17,25.2,8187,0
+AHT_D.US,D,20180214,000000,25.28,25.28,25.1831,25.2301,7638,0
+AHT_D.US,D,20180215,000000,25.2,25.2629,25.19,25.19,6951,0
+AHT_D.US,D,20180216,000000,25.2452,25.27,25.2452,25.27,667,0
+AHT_D.US,D,20180220,000000,25.4315,25.4315,25.4315,25.4315,5589,0
+AHT_D.US,D,20180221,000000,25.3078,25.326,25.27,25.3,2099,0
+AHT_D.US,D,20180222,000000,25.3,25.418,25.19,25.19,9685,0
+AHT_D.US,D,20180223,000000,25.316,25.33,25.11,25.21,23286,0
+AHT_D.US,D,20180226,000000,25.33,25.33,25.1913,25.21,5449,0
+AHT_D.US,D,20180227,000000,25.2705,25.35,25.23,25.32,3673,0
+AHT_D.US,D,20180228,000000,25.3,25.3602,25.28,25.28,1860,0
+AHT_D.US,D,20180301,000000,25.29,25.3614,25.24,25.25,3874,0
+AHT_D.US,D,20180302,000000,25.31,25.43,25.28,25.43,4796,0
+AHT_D.US,D,20180305,000000,25.28,25.4394,25.28,25.41,6288,0
+AHT_D.US,D,20180306,000000,25.42,25.44,25.42,25.44,2290,0
+AHT_D.US,D,20180307,000000,25.4299,25.4299,25.3305,25.38,4075,0
+AHT_D.US,D,20180308,000000,25.47,25.47,25.35,25.378,2204,0
+AHT_D.US,D,20180309,000000,25.42,25.45,25.35,25.3897,3583,0
+AHT_D.US,D,20180312,000000,25.37,25.423,25.36,25.4,3451,0
+AHT_D.US,D,20180313,000000,25.42,25.58,25.42,25.57,8173,0
+AHT_D.US,D,20180314,000000,25.57,25.57,25.4881,25.5292,863,0
+AHT_D.US,D,20180315,000000,25.4996,25.64,25.4996,25.64,5429,0
+AHT_D.US,D,20180316,000000,25.55,25.76,25.55,25.6108,10143,0
+AHT_D.US,D,20180319,000000,25.6979,25.71,25.561,25.71,3408,0
+AHT_D.US,D,20180320,000000,25.69,25.71,25.6279,25.71,5053,0
+AHT_D.US,D,20180321,000000,25.6242,25.74,25.62,25.699,4719,0
+AHT_D.US,D,20180322,000000,25.73,25.7399,25.66,25.7072,6996,0
+AHT_D.US,D,20180323,000000,25.73,25.73,25.6699,25.7,2974,0
+AHT_D.US,D,20180326,000000,25.63,25.67,25.5301,25.5516,6046,0
+AHT_D.US,D,20180327,000000,25.5,25.6199,25.48,25.595,12073,0
+AHT_D.US,D,20180328,000000,25.1,25.24,25.0632,25.24,7664,0
+AHT_D.US,D,20180329,000000,25.25,25.28,25.2,25.21,3537,0
+AHT_D.US,D,20180402,000000,25.36,25.36,25.3,25.3538,3010,0
+AHT_D.US,D,20180403,000000,25.3298,25.3298,25.26,25.3,2645,0
+AHT_D.US,D,20180404,000000,25.3,25.3393,25.25,25.25,3897,0
+AHT_D.US,D,20180405,000000,25.32,25.3837,25.18,25.18,5467,0
+AHT_D.US,D,20180406,000000,25.22,25.33,25.15,25.22,17502,0
+AHT_D.US,D,20180409,000000,25.21,25.28,25.21,25.269,9562,0
+AHT_D.US,D,20180410,000000,25.37,25.37,25.28,25.2877,17081,0
+AHT_D.US,D,20180411,000000,25.27,25.2899,25.14,25.2271,17140,0
+AHT_D.US,D,20180412,000000,25.28,25.28,25.16,25.28,8116,0
+AHT_D.US,D,20180413,000000,25.255,25.27,25.235,25.2601,2935,0
+AHT_D.US,D,20180416,000000,25.28,25.39,25.28,25.36,4506,0
+AHT_D.US,D,20180417,000000,25.35,25.4,25.35,25.3939,6613,0
+AHT_D.US,D,20180418,000000,25.3629,25.45,25.3629,25.45,4184,0
+AHT_D.US,D,20180419,000000,25.4366,25.44,25.38,25.39,2622,0
+AHT_D.US,D,20180420,000000,25.4,25.45,25.3848,25.405,2580,0
+AHT_D.US,D,20180423,000000,25.5,25.5,25.3601,25.3601,2016,0
+AHT_D.US,D,20180424,000000,25.4,25.4696,25.4,25.46,2601,0
+AHT_D.US,D,20180425,000000,25.475,25.4991,25.41,25.41,2059,0
+AHT_D.US,D,20180426,000000,25.4848,25.49,25.4201,25.466,5785,0
+AHT_D.US,D,20180427,000000,25.49,25.5,25.45,25.49,4547,0
+AHT_D.US,D,20180430,000000,25.4696,25.5,25.45,25.45,4370,0
+AHT_D.US,D,20180501,000000,25.489,25.49,25.4823,25.49,1200,0
+AHT_D.US,D,20180502,000000,25.49,25.49,25.46,25.475,1295,0
+AHT_D.US,D,20180503,000000,25.48,25.4805,25.46,25.48,2465,0
+AHT_D.US,D,20180504,000000,25.52,25.53,25.48,25.5038,3086,0
+AHT_D.US,D,20180507,000000,25.57,25.89,25.57,25.73,13123,0
+AHT_D.US,D,20180508,000000,25.74,25.75,25.68,25.75,5327,0
+AHT_D.US,D,20180509,000000,25.73,25.7552,25.73,25.7552,2812,0
+AHT_D.US,D,20180510,000000,25.75,25.75,25.73,25.7301,5756,0
+AHT_D.US,D,20180511,000000,25.78,25.78,25.73,25.74,3652,0
+AHT_D.US,D,20180514,000000,25.74,25.874,25.73,25.73,8476,0
+AHT_D.US,D,20180515,000000,25.76,25.8481,25.73,25.76,15960,0
+AHT_D.US,D,20180516,000000,25.86,25.86,25.7652,25.8,4023,0
+AHT_D.US,D,20180517,000000,25.92,25.92,25.76,25.76,3402,0
+AHT_D.US,D,20180518,000000,25.84,25.85,25.7507,25.78,7293,0
+AHT_D.US,D,20180521,000000,25.853,25.853,25.79,25.79,1495,0
+AHT_D.US,D,20180522,000000,25.8435,25.99,25.8048,25.87,3309,0
+AHT_D.US,D,20180523,000000,25.8624,25.91,25.849,25.87,626,0
+AHT_D.US,D,20180524,000000,25.96,25.96,25.7701,25.95,5216,0
+AHT_D.US,D,20180525,000000,25.8409,25.9585,25.8409,25.94,5145,0
+AHT_D.US,D,20180529,000000,25.94,25.94,25.828,25.924,6251,0
+AHT_D.US,D,20180530,000000,25.86,25.935,25.859,25.859,5264,0
+AHT_D.US,D,20180531,000000,25.82,25.8744,25.81,25.81,1128,0
+AHT_D.US,D,20180601,000000,25.81,26.17,25.81,25.9,10579,0
+AHT_D.US,D,20180604,000000,25.8881,25.92,25.87,25.895,1847,0
+AHT_D.US,D,20180605,000000,25.99,25.99,25.92,25.94,2645,0
+AHT_D.US,D,20180606,000000,25.82,25.95,25.82,25.9147,2048,0
+AHT_D.US,D,20180607,000000,25.94,25.94,25.8612,25.9132,1812,0
+AHT_D.US,D,20180608,000000,25.81,25.9,25.81,25.8588,4013,0
+AHT_D.US,D,20180611,000000,25.85,25.96,25.85,25.96,2854,0
+AHT_D.US,D,20180612,000000,25.9288,25.9288,25.811,25.8783,1048,0
+AHT_D.US,D,20180613,000000,25.899,25.97,25.899,25.9201,1996,0
+AHT_D.US,D,20180614,000000,25.96,26.03,25.87,25.89,1917,0
+AHT_D.US,D,20180615,000000,25.9653,26,25.9653,26,413,0
+AHT_D.US,D,20180618,000000,25.89,25.91,25.89,25.9,2345,0
+AHT_D.US,D,20180619,000000,25.9,25.9303,25.9,25.9303,1457,0
+AHT_D.US,D,20180620,000000,25.91,26,25.91,25.95,1196,0
+AHT_D.US,D,20180621,000000,25.9606,25.98,25.88,25.9478,3068,0
+AHT_D.US,D,20180622,000000,25.88,25.935,25.87,25.87,4411,0
+AHT_D.US,D,20180625,000000,25.94,26,25.94,26,1577,0
+AHT_D.US,D,20180626,000000,25.9629,26,25.93,25.97,2724,0
+AHT_D.US,D,20180627,000000,25.9702,25.9702,25.9702,25.9702,466,0
+AHT_D.US,D,20180628,000000,25.428,25.5204,25.3801,25.5204,3309,0
+AHT_D.US,D,20180629,000000,25.53,25.54,25.505,25.51,4316,0
+AHT_D.US,D,20180702,000000,25.51,25.57,25.51,25.51,2140,0
+AHT_D.US,D,20180703,000000,25.5749,25.63,25.55,25.55,1703,0
+AHT_D.US,D,20180705,000000,25.5891,25.5891,25.57,25.57,575,0
+AHT_D.US,D,20180706,000000,25.62,25.65,25.611,25.62,4759,0
+AHT_D.US,D,20180709,000000,25.56,25.7,25.56,25.7,9472,0
+AHT_D.US,D,20180710,000000,25.7021,25.75,25.691,25.75,5027,0
+AHT_D.US,D,20180711,000000,25.75,25.75,25.7,25.7,3619,0
+AHT_D.US,D,20180712,000000,25.725,25.9,25.701,25.9,3432,0
+AHT_D.US,D,20180713,000000,25.8302,25.91,25.8001,25.8001,8204,0
+AHT_D.US,D,20180716,000000,25.9,25.91,25.8584,25.91,4564,0
+AHT_D.US,D,20180717,000000,25.853,25.8615,25.8347,25.8615,1682,0
+AHT_D.US,D,20180718,000000,25.87,25.88,25.8301,25.8699,2916,0
+AHT_D.US,D,20180719,000000,25.8061,25.841,25.8061,25.841,801,0
+AHT_D.US,D,20180720,000000,25.75,25.88,25.75,25.88,1175,0
+AHT_D.US,D,20180723,000000,25.91,25.99,25.817,25.9,6828,0
+AHT_D.US,D,20180724,000000,25.93,25.99,25.901,25.9554,5686,0
+AHT_D.US,D,20180725,000000,25.9412,25.9412,25.9112,25.9313,955,0
+AHT_D.US,D,20180726,000000,25.93,25.96,25.92,25.95,3249,0
+AHT_D.US,D,20180727,000000,25.95,25.9999,25.921,25.9672,2929,0
+AHT_D.US,D,20180730,000000,26.08,26.08,25.9729,26.03,2476,0
+AHT_D.US,D,20180731,000000,25.92,25.95,25.92,25.9447,4014,0
+AHT_D.US,D,20180801,000000,26.03,26.03,26,26,643,0
+AHT_D.US,D,20180802,000000,26.08,26.08,25.92,25.9602,3995,0
+AHT_D.US,D,20180803,000000,26.08,26.08,25.95,25.97,1325,0
+AHT_D.US,D,20180806,000000,26.078,26.078,25.95,26,6958,0
+AHT_D.US,D,20180807,000000,26.1112,26.1112,25.95,25.95,18390,0
+AHT_D.US,D,20180808,000000,25.94,26.026,25.9,26.026,5397,0
+AHT_D.US,D,20180809,000000,26.02,26.15,26,26.15,2102,0
+AHT_D.US,D,20180810,000000,26.04,26.04,25.9948,25.9948,2406,0
+AHT_D.US,D,20180813,000000,25.9514,26.05,25.9514,26.05,529,0
+AHT_D.US,D,20180814,000000,26,26.09,26,26.03,3896,0
+AHT_D.US,D,20180815,000000,26.0899,26.0899,25.9,25.9,7547,0
+AHT_D.US,D,20180816,000000,25.947,26.09,25.8523,26.08,10105,0
+AHT_D.US,D,20180817,000000,26.005,26.2,25.9908,26.2,3687,0
+AHT_D.US,D,20180820,000000,26.23,26.23,25.9361,26.22,1627,0
+AHT_D.US,D,20180821,000000,26.1937,26.2544,26.15,26.2499,3659,0
+AHT_D.US,D,20180822,000000,26.25,26.25,25.939,26.1,3606,0
+AHT_D.US,D,20180823,000000,26.1734,26.26,26.12,26.18,1648,0
+AHT_D.US,D,20180824,000000,26.2526,26.2908,26.15,26.205,4890,0
+AHT_D.US,D,20180827,000000,26.1,26.29,26.04,26.06,3115,0
+AHT_D.US,D,20180828,000000,26.02,26.2101,26.02,26.04,1845,0
+AHT_D.US,D,20180829,000000,26.136,26.136,26.05,26.05,1651,0
+AHT_D.US,D,20180830,000000,26.0158,26.05,26,26.022,1793,0
+AHT_D.US,D,20180831,000000,26.06,26.06,26.0572,26.0572,580,0
+AHT_D.US,D,20180904,000000,26.0236,26.056,26.0236,26.0332,2382,0
+AHT_D.US,D,20180905,000000,26.01,26.0621,26.01,26.0621,5522,0
+AHT_D.US,D,20180906,000000,26.01,26.06,26.01,26.02,3367,0
+AHT_D.US,D,20180907,000000,26.0385,26.05,26.01,26.01,2854,0
+AHT_D.US,D,20180910,000000,26.02,26.0469,26.02,26.0281,2026,0
+AHT_D.US,D,20180911,000000,26.08,26.08,26.0101,26.0398,1123,0
+AHT_D.US,D,20180912,000000,26.0694,26.0694,26.0385,26.0385,875,0
+AHT_D.US,D,20180913,000000,26.23,26.23,26.02,26.07,4342,0
+AHT_D.US,D,20180914,000000,26.03,26.0532,26.03,26.04,1245,0
+AHT_D.US,D,20180917,000000,26.05,26.05,26.04,26.05,715,0
+AHT_D.US,D,20180918,000000,26.08,26.08,26.02,26.08,8334,0
+AHT_D.US,D,20180919,000000,26.068,26.16,26.068,26.16,5495,0
+AHT_D.US,D,20180921,000000,26.1805,26.2799,26.1805,26.2,2472,0
+AHT_D.US,D,20180924,000000,26.27,26.2778,26.1913,26.25,2616,0
+AHT_D.US,D,20180925,000000,26.28,26.31,26.02,26.31,2911,0
+AHT_D.US,D,20180926,000000,26.2548,26.32,26.1,26.1,5219,0
+AHT_D.US,D,20180927,000000,25.79,25.8777,25.6,25.75,5657,0
+AHT_D.US,D,20180928,000000,25.71,25.88,25.71,25.88,562,0
+AHT_D.US,D,20181001,000000,25.98,25.98,25.92,25.92,480,0
+AHT_D.US,D,20181002,000000,25.8739,25.89,25.8362,25.89,2418,0
+AHT_D.US,D,20181003,000000,25.8,25.8,25.65,25.72,2401,0
+AHT_D.US,D,20181004,000000,25.51,25.51,25.31,25.49,4566,0
+AHT_D.US,D,20181005,000000,25.41,25.5469,25.26,25.26,4335,0
+AHT_D.US,D,20181008,000000,25.25,25.46,25.11,25.19,9762,0
+AHT_D.US,D,20181009,000000,25.25,25.3,25.25,25.3,1359,0
+AHT_D.US,D,20181010,000000,25.44,25.48,25.26,25.48,3293,0
+AHT_D.US,D,20181011,000000,25.3857,25.3857,25.27,25.34,1984,0
+AHT_D.US,D,20181012,000000,25.35,25.3971,25.26,25.35,4523,0
+AHT_D.US,D,20181015,000000,25.49,25.49,25.4253,25.4253,2269,0
+AHT_D.US,D,20181016,000000,25.36,25.5875,25.36,25.39,3593,0
+AHT_D.US,D,20181017,000000,25.3501,25.44,25.35,25.4017,1013,0
+AHT_D.US,D,20181018,000000,25.5,25.5,25.42,25.42,1530,0
+AHT_D.US,D,20181019,000000,25.482,25.5974,25.4737,25.5974,670,0
+AHT_D.US,D,20181022,000000,25.5556,25.5556,25.5491,25.5491,1000,0
+AHT_D.US,D,20181023,000000,25.63,25.63,25.4,25.4547,4809,0
+AHT_D.US,D,20181025,000000,25.4932,25.56,25.45,25.505,1614,0
+AHT_D.US,D,20181026,000000,25.5214,25.5773,25.45,25.45,4360,0
+AHT_D.US,D,20181029,000000,25.3,25.3999,25.26,25.3081,4862,0
+AHT_D.US,D,20181030,000000,25.37,25.5299,25.29,25.5,7891,0
+AHT_D.US,D,20181031,000000,25.5,25.58,25.3737,25.56,3123,0
+AHT_D.US,D,20181101,000000,25.44,25.57,25.44,25.5597,2128,0
+AHT_D.US,D,20181102,000000,25.45,25.52,25.35,25.38,3537,0
+AHT_D.US,D,20181105,000000,25.4,25.42,25.4,25.4,4371,0
+AHT_D.US,D,20181106,000000,25.4117,25.4766,25.25,25.3243,5739,0
+AHT_D.US,D,20181107,000000,25.3,25.325,25.16,25.29,9490,0
+AHT_D.US,D,20181108,000000,25.18,25.3,25.15,25.2,10745,0
+AHT_D.US,D,20181109,000000,25.1891,25.2198,25.12,25.18,10170,0
+AHT_D.US,D,20181112,000000,25.15,25.36,25.1,25.28,4293,0
+AHT_D.US,D,20181113,000000,25.2,25.26,25.2,25.26,3206,0
+AHT_D.US,D,20181114,000000,25.22,25.22,25.1936,25.1936,908,0
+AHT_D.US,D,20181115,000000,25.19,25.25,24.67,24.86,27360,0
+AHT_D.US,D,20181116,000000,24.9493,25.1793,24.901,25.16,4827,0
+AHT_D.US,D,20181119,000000,25.24,25.2862,25.02,25.22,5420,0
+AHT_D.US,D,20181120,000000,25.15,25.19,25.09,25.19,7305,0
+AHT_D.US,D,20181121,000000,25.1,25.1737,25.0724,25.17,2998,0
+AHT_D.US,D,20181123,000000,25.2,25.29,25.2,25.29,1292,0
+AHT_D.US,D,20181126,000000,25.28,25.28,25.22,25.22,2158,0
+AHT_D.US,D,20181127,000000,25.21,25.2652,25.0435,25.0435,5181,0
+AHT_D.US,D,20181128,000000,25.1,25.33,25.1,25.21,4144,0
+AHT_D.US,D,20181129,000000,25.31,25.31,25.04,25.28,6381,0
+AHT_D.US,D,20181130,000000,25.26,25.326,25.22,25.31,3848,0
+AHT_D.US,D,20181203,000000,25.38,25.38,25.18,25.29,6316,0
+AHT_D.US,D,20181204,000000,25.18,25.37,25.18,25.37,4224,0
+AHT_D.US,D,20181206,000000,25.3,25.3183,25.13,25.26,9497,0
+AHT_D.US,D,20181207,000000,25.31,25.4,25.135,25.145,2930,0
+AHT_D.US,D,20181210,000000,25.16,25.3,25.09,25.09,9859,0
+AHT_D.US,D,20181211,000000,25.24,25.24,25.01,25.1847,8942,0
+AHT_D.US,D,20181212,000000,25.18,25.18,25.05,25.05,934,0
+AHT_D.US,D,20181213,000000,25.2,25.2,24.999,25,4897,0
+AHT_D.US,D,20181214,000000,25.12,25.19,25.12,25.13,1462,0
+AHT_D.US,D,20181217,000000,25,25,24.78,24.8,11995,0
+AHT_D.US,D,20181218,000000,24.9049,24.9571,24.72,24.92,16387,0
+AHT_D.US,D,20181219,000000,24.886,25.03,24.85,24.9186,4858,0
+AHT_D.US,D,20181220,000000,24.78,24.93,24.6,24.91,8117,0
+AHT_D.US,D,20181221,000000,24.2538,25,24.2538,24.76,12799,0
+AHT_D.US,D,20181224,000000,24.81,24.8446,24.1,24.44,23890,0
+AHT_D.US,D,20181226,000000,24.2,24.63,23.76,24.55,17901,0
+AHT_D.US,D,20181227,000000,24.43,24.885,24.3478,24.83,11916,0
+AHT_D.US,D,20181228,000000,24.48,24.6399,24.0658,24.25,14370,0
+AHT_D.US,D,20181231,000000,24.73,24.73,23.58,23.63,28019,0
+AHT_D.US,D,20190102,000000,23.57,24.2,23.4932,23.8,15258,0
+AHT_D.US,D,20190103,000000,23.75,24.38,23.75,24.27,6821,0
+AHT_D.US,D,20190104,000000,24.2,24.695,24.06,24.63,6521,0
+AHT_D.US,D,20190107,000000,24.92,25.19,24.845,25.18,19531,0
+AHT_D.US,D,20190108,000000,25.17,25.2,24.81,25,11295,0
+AHT_D.US,D,20190109,000000,25,25.125,24.7363,24.77,15287,0
+AHT_D.US,D,20190110,000000,24.8,25.009,24.77,24.88,6066,0
+AHT_D.US,D,20190111,000000,24.9,24.95,24.6,24.62,23329,0
+AHT_D.US,D,20190114,000000,24.82,24.95,24.6319,24.7588,5606,0
+AHT_D.US,D,20190115,000000,24.86,24.9499,24.63,24.78,14441,0
+AHT_D.US,D,20190116,000000,24.85,24.94,24.8,24.85,11106,0
+AHT_D.US,D,20190117,000000,24.81,24.9434,24.81,24.85,11313,0
+AHT_D.US,D,20190118,000000,24.9,24.95,24.83,24.9,9737,0
+AHT_D.US,D,20190122,000000,24.93,24.95,24.85,24.94,5511,0
+AHT_D.US,D,20190123,000000,24.89,24.89,24.75,24.8,12158,0
+AHT_D.US,D,20190124,000000,24.9,24.9,24.7,24.75,22976,0
+AHT_D.US,D,20190125,000000,24.92,24.95,24.6669,24.68,23914,0
+AHT_D.US,D,20190128,000000,24.68,24.69,24.27,24.69,22299,0
+AHT_D.US,D,20190129,000000,24.65,25.03,24.63,25.03,14593,0
+AHT_D.US,D,20190130,000000,24.8,25,24.7819,24.9,17444,0
+AHT_D.US,D,20190131,000000,24.95,24.99,24.13,24.13,139248,0
+AHT_D.US,D,20190201,000000,24.5,24.77,23.97,24.73,371866,0
+AHT_D.US,D,20190204,000000,24.73,24.75,24.63,24.64,9570,0
+AHT_D.US,D,20190205,000000,24.6684,24.7612,24.61,24.61,13204,0
+AHT_D.US,D,20190206,000000,24.55,24.56,24.4801,24.5,7057,0
+AHT_D.US,D,20190207,000000,24.5,24.5,24.31,24.35,8533,0
+AHT_D.US,D,20190208,000000,24.35,24.6199,24.35,24.52,9066,0
+AHT_D.US,D,20190211,000000,24.6,24.69,24.4884,24.69,7429,0
+AHT_D.US,D,20190212,000000,24.75,24.78,24.628,24.78,9030,0
+AHT_D.US,D,20190213,000000,24.78,24.81,24.73,24.8,6944,0
+AHT_D.US,D,20190214,000000,24.78,24.78,24.7691,24.77,482,0
+AHT_D.US,D,20190215,000000,24.791,24.86,24.77,24.85,7822,0
+AHT_D.US,D,20190219,000000,24.85,25.07,24.85,24.98,11887,0
+AHT_D.US,D,20190220,000000,25,25.15,25,25.01,15254,0
+AHT_D.US,D,20190221,000000,25.05,25.09,25.0001,25.0363,5887,0
+AHT_D.US,D,20190222,000000,25.05,25.19,25.05,25.14,7416,0
+AHT_D.US,D,20190225,000000,25.19,25.34,25.1666,25.31,9427,0
+AHT_D.US,D,20190226,000000,25.3017,25.38,25.28,25.281,1976,0
+AHT_D.US,D,20190227,000000,25.3297,25.38,25.22,25.38,5484,0
+AHT_D.US,D,20190228,000000,25.43,25.44,25.24,25.44,2623,0
+AHT_D.US,D,20190301,000000,25.385,25.44,25.13,25.1828,18164,0
+AHT_D.US,D,20190304,000000,25.08,25.2455,25.05,25.1,6651,0
+AHT_D.US,D,20190305,000000,25.2577,25.3,25.22,25.29,8170,0
+AHT_D.US,D,20190306,000000,25.38,25.4,25.0101,25.2749,8329,0
+AHT_D.US,D,20190307,000000,25.3567,25.5,25.3397,25.434,7535,0
+AHT_D.US,D,20190308,000000,25.48,25.48,25.06,25.47,4644,0
+AHT_D.US,D,20190311,000000,25.47,25.62,25.47,25.62,7203,0
+AHT_D.US,D,20190312,000000,25.6,25.62,25.4617,25.5051,8493,0
+AHT_D.US,D,20190313,000000,25.4969,25.4969,25.447,25.4616,2884,0
+AHT_D.US,D,20190314,000000,25.6,25.6,25.4,25.43,8318,0
+AHT_D.US,D,20190315,000000,25.59,25.62,25.5341,25.5341,4312,0
+AHT_D.US,D,20190318,000000,25.55,25.62,25.53,25.53,3482,0
+AHT_D.US,D,20190319,000000,25.6458,25.6458,25.53,25.56,8613,0
+AHT_D.US,D,20190320,000000,25.65,25.72,25.55,25.7,6541,0
+AHT_D.US,D,20190321,000000,25.7,25.72,25.68,25.72,7392,0
+AHT_D.US,D,20190322,000000,25.7572,25.76,25.5,25.74,14803,0
+AHT_D.US,D,20190325,000000,25.74,25.76,25.6742,25.76,4643,0
+AHT_D.US,D,20190326,000000,25.76,25.76,25.58,25.76,3377,0
+AHT_D.US,D,20190327,000000,25.8,25.8,25.7,25.74,12659,0
+AHT_D.US,D,20190328,000000,25.39,25.45,25.33,25.4498,9966,0
+AHT_D.US,D,20190329,000000,25.4427,25.4672,25.35,25.45,2765,0
+AHT_D.US,D,20190401,000000,25.45,25.47,25.2,25.33,12673,0
+AHT_D.US,D,20190402,000000,25.43,25.43,25.315,25.3999,2506,0
+AHT_D.US,D,20190403,000000,25.4,25.4,25.31,25.31,2584,0
+AHT_D.US,D,20190404,000000,25.35,25.47,25.3,25.4,6190,0
+AHT_D.US,D,20190405,000000,25.42,25.42,25.4,25.4084,5982,0
+AHT_D.US,D,20190408,000000,25.4,25.469,25.4,25.461,2007,0
+AHT_D.US,D,20190409,000000,25.4425,25.47,25.4,25.4228,3980,0
+AHT_D.US,D,20190410,000000,25.42,25.42,25.3,25.4,8893,0
+AHT_D.US,D,20190411,000000,25.55,25.55,25.4,25.4,2310,0
+AHT_D.US,D,20190412,000000,25.41,25.5,25.33,25.3487,7766,0
+AHT_D.US,D,20190415,000000,25.46,25.46,25.275,25.3,10780,0
+AHT_D.US,D,20190416,000000,25.35,25.495,25.32,25.495,6552,0
+AHT_D.US,D,20190417,000000,25.5,25.5,25.382,25.4693,5600,0
+AHT_D.US,D,20190418,000000,25.4621,25.4999,25.21,25.21,3615,0
+AHT_D.US,D,20190422,000000,25.3816,25.4873,25.23,25.3749,1384,0
+AHT_D.US,D,20190423,000000,25.4,25.5499,25.378,25.5499,7655,0
+AHT_D.US,D,20190424,000000,25.54,25.65,25.4,25.4,6621,0
+AHT_D.US,D,20190425,000000,25.48,25.48,25.31,25.395,2824,0
+AHT_D.US,D,20190426,000000,25.4,25.4,25.23,25.312,1632,0
+AHT_D.US,D,20190429,000000,25.29,25.35,25.2618,25.28,4184,0
+AHT_D.US,D,20190430,000000,25.42,25.4292,25.26,25.29,5217,0
+AHT_D.US,D,20190501,000000,25.3,25.3,25.221,25.221,4943,0
+AHT_D.US,D,20190502,000000,25.22,25.3,25.12,25.21,102469,0
+AHT_D.US,D,20190503,000000,25.32,25.3501,25.3162,25.3501,1006,0
+AHT_D.US,D,20190506,000000,25.33,25.49,25.33,25.3501,5403,0
+AHT_D.US,D,20190507,000000,25.45,25.46,25.33,25.33,3933,0
+AHT_D.US,D,20190508,000000,25.3576,25.41,25.2,25.2,5464,0
+AHT_D.US,D,20190509,000000,25.2,25.2038,25.2,25.2,2507,0
+AHT_D.US,D,20190510,000000,25.314,25.314,25.314,25.314,572,0
+AHT_D.US,D,20190513,000000,25.3608,25.3608,25.25,25.25,1266,0
+AHT_D.US,D,20190514,000000,25.3337,25.3337,25.3337,25.3337,836,0
+AHT_D.US,D,20190515,000000,25.34,25.46,25.3337,25.46,1624,0
+AHT_D.US,D,20190516,000000,25.46,25.527,25.225,25.3,13965,0
+AHT_D.US,D,20190517,000000,25.39,25.53,25.38,25.4432,4454,0
+AHT_D.US,D,20190520,000000,25.4968,25.5187,25.36,25.5187,3843,0
+AHT_D.US,D,20190521,000000,25.56,25.56,25.451,25.4513,1524,0
+AHT_D.US,D,20190522,000000,25.4457,25.56,25.35,25.45,3253,0
+AHT_D.US,D,20190523,000000,25.55,25.59,25.499,25.55,4221,0
+AHT_D.US,D,20190524,000000,25.5657,25.5657,25.5244,25.55,1964,0
+AHT_D.US,D,20190528,000000,25.5436,25.6399,25.4966,25.5127,4004,0
+AHT_D.US,D,20190529,000000,25.63,25.65,25.47,25.56,2871,0
+AHT_D.US,D,20190530,000000,25.5501,25.65,25.5501,25.65,6029,0
+AHT_D.US,D,20190531,000000,25.5804,25.6017,25.5568,25.584,4193,0
+AHT_D.US,D,20190603,000000,25.65,25.65,25.62,25.62,2600,0
+AHT_D.US,D,20190604,000000,25.65,25.725,25.6,25.7,3428,0
+AHT_D.US,D,20190605,000000,25.7371,25.7371,25.7,25.7,3975,0
+AHT_D.US,D,20190606,000000,25.7,25.7,25.69,25.69,1451,0
+AHT_D.US,D,20190607,000000,25.72,25.79,25.699,25.78,7160,0
+AHT_D.US,D,20190610,000000,25.79,25.82,25.64,25.772,3168,0
+AHT_D.US,D,20190611,000000,25.8848,25.8848,25.6807,25.6996,8561,0
+AHT_D.US,D,20190612,000000,25.82,25.825,25.65,25.72,5366,0
+AHT_D.US,D,20190613,000000,25.69,25.75,25.65,25.73,3014,0
+AHT_D.US,D,20190614,000000,25.6,25.67,25.25,25.41,42998,0
+AHT_D.US,D,20190617,000000,25.35,25.4306,25.0005,25.28,20245,0
+AHT_D.US,D,20190618,000000,25.33,25.47,25.28,25.28,15042,0
+AHT_D.US,D,20190619,000000,25.45,25.66,25.2557,25.66,4804,0
+AHT_D.US,D,20190620,000000,25.61,25.75,25.5016,25.75,13362,0
+AHT_D.US,D,20190621,000000,25.94,25.95,25.85,25.93,16943,0
+AHT_D.US,D,20190624,000000,25.75,25.75,25.44,25.56,14193,0
+AHT_D.US,D,20190625,000000,25.47,25.7186,25.468,25.57,10517,0
+AHT_D.US,D,20190626,000000,25.725,25.7699,25.42,25.42,10005,0
+AHT_D.US,D,20190627,000000,24.89,25.1655,24.8756,24.97,11407,0
+AHT_D.US,D,20190628,000000,24.8919,24.9657,24.8919,24.9657,550,0
+AHT_D.US,D,20190701,000000,25,25.0275,24.0854,24.1,26511,0
+AHT_D.US,D,20190702,000000,24.11,24.62,23.77,24.28,21143,0
+AHT_D.US,D,20190703,000000,24.62,24.62,24.1911,24.3203,5095,0
+AHT_D.US,D,20190705,000000,24.0601,24.2699,23.93,23.995,6815,0
+AHT_D.US,D,20190708,000000,24.21,24.21,23.67,23.72,25203,0
+AHT_D.US,D,20190709,000000,23.6,24.2821,23.3,23.5,21205,0
+AHT_D.US,D,20190710,000000,23.4,23.5699,21.7427,21.83,102822,0
+AHT_D.US,D,20190711,000000,21.65,21.6663,20,20.75,140241,0
+AHT_D.US,D,20190712,000000,20.87,22,20.53,22,45826,0
+AHT_D.US,D,20190715,000000,22.1,23,22.1,22.78,35893,0
+AHT_D.US,D,20190716,000000,22.81,23.585,22.6125,23.36,27697,0
+AHT_D.US,D,20190717,000000,23.57,23.9,22.99,22.99,36434,0
+AHT_D.US,D,20190718,000000,22.01,22.99,22.01,22.01,22873,0
+AHT_D.US,D,20190719,000000,22.01,22.45,22,22,15498,0
+AHT_D.US,D,20190722,000000,22.5,22.5797,22.1756,22.41,11219,0
+AHT_D.US,D,20190723,000000,22.44,22.749,22.09,22.12,14457,0
+AHT_D.US,D,20190724,000000,22.5,22.5,22.1,22.43,18253,0
+AHT_D.US,D,20190725,000000,22.51,22.51,22.05,22.1,6642,0
+AHT_D.US,D,20190726,000000,22.0925,22.5681,22.0925,22.44,9633,0
+AHT_D.US,D,20190729,000000,22.56,22.7811,22.35,22.5,14692,0
+AHT_D.US,D,20190730,000000,22.3807,22.85,22.3807,22.71,9489,0
+AHT_D.US,D,20190731,000000,22.72,22.98,22.72,22.84,6967,0
+AHT_D.US,D,20190801,000000,22.96,23.0145,22.85,22.87,6995,0
+AHT_D.US,D,20190802,000000,23.04,23.33,22.9947,23.2515,12575,0
+AHT_D.US,D,20190805,000000,23.24,23.4497,23.0236,23.37,5981,0
+AHT_D.US,D,20190806,000000,23.49,23.7488,23.49,23.68,5076,0
+AHT_D.US,D,20190807,000000,23.69,23.93,23.4,23.89,7556,0
+AHT_D.US,D,20190808,000000,24.12,24.12,23.95,23.97,6940,0
+AHT_D.US,D,20190809,000000,24.0821,24.13,23.996,24.1,3610,0
+AHT_D.US,D,20190812,000000,24.24,24.24,23.9501,24.2,3591,0
+AHT_D.US,D,20190813,000000,24.2999,24.4,24.2999,24.3425,9041,0
+AHT_D.US,D,20190814,000000,24.28,24.28,24.01,24.24,2305,0
+AHT_D.US,D,20190815,000000,24.25,24.41,24.25,24.4,12639,0
+AHT_D.US,D,20190816,000000,24.79,24.79,24.42,24.57,4560,0
+AHT_D.US,D,20190819,000000,24.57,24.64,24.4579,24.58,6935,0
+AHT_D.US,D,20190820,000000,24.58,24.58,24.3515,24.4323,6173,0
+AHT_D.US,D,20190821,000000,24.41,24.7,24.3,24.69,35837,0
+AHT_D.US,D,20190822,000000,24.6798,24.83,24.65,24.83,10849,0
+AHT_D.US,D,20190823,000000,24.83,24.98,24.8,24.8,3159,0
+AHT_D.US,D,20190826,000000,24.93,24.93,24.6,24.63,16567,0
+AHT_D.US,D,20190827,000000,24.75,24.75,23.69,23.87,17674,0
+AHT_D.US,D,20190828,000000,24.3207,24.3207,24.0576,24.08,21366,0
+AHT_D.US,D,20190829,000000,24.31,24.5,24.2806,24.4,4072,0
+AHT_D.US,D,20190830,000000,24.5,24.5,24.4451,24.46,4331,0
+AHT_D.US,D,20190903,000000,24.63,24.69,24.2,24.4,10854,0
+AHT_D.US,D,20190904,000000,24.64,24.78,24.49,24.73,5624,0
+AHT_D.US,D,20190905,000000,24.74,24.77,24.37,24.65,9207,0
+AHT_D.US,D,20190906,000000,24.5328,24.77,24.5328,24.77,5174,0
+AHT_D.US,D,20190909,000000,24.77,24.83,24.7001,24.83,16935,0
+AHT_D.US,D,20190910,000000,24.8,24.81,24.5398,24.8,1849,0
+AHT_D.US,D,20190911,000000,24.83,24.95,24.8,24.8,5217,0
+AHT_D.US,D,20190912,000000,24.92,24.95,24.8,24.8,6383,0
+AHT_D.US,D,20190913,000000,24.83,24.85,24.54,24.7608,6722,0
+AHT_D.US,D,20190916,000000,24.7793,24.95,24.7793,24.95,1969,0
+AHT_D.US,D,20190917,000000,24.7601,24.95,24.7601,24.95,6703,0
+AHT_D.US,D,20190918,000000,24.94,25,24.8675,24.99,7505,0
+AHT_D.US,D,20190919,000000,24.94,25,24.8601,24.9602,6463,0
+AHT_D.US,D,20190920,000000,24.9643,24.99,24.94,24.99,5316,0
+AHT_D.US,D,20190923,000000,24.99,25,24.99,24.995,19829,0
+AHT_D.US,D,20190924,000000,25,25,24.95,25,20347,0
+AHT_D.US,D,20190925,000000,25,25.2,24.9207,25.183,4582,0
+AHT_D.US,D,20190926,000000,25.08,25.19,25.01,25.19,4604,0
+AHT_D.US,D,20190927,000000,25.05,25.05,24.7355,24.9468,4351,0
+AHT_D.US,D,20190930,000000,24.75,24.75,23.88,24.5088,8704,0
+AHT_D.US,D,20191001,000000,24.51,24.66,24.3601,24.585,9801,0
+AHT_D.US,D,20191002,000000,24.66,24.66,24.42,24.49,3418,0
+AHT_D.US,D,20191003,000000,24.32,24.8848,24.1723,24.54,3592,0
+AHT_D.US,D,20191004,000000,24.54,24.756,24.54,24.605,2469,0
+AHT_D.US,D,20191007,000000,24.746,24.746,24.5948,24.5948,3424,0
+AHT_D.US,D,20191008,000000,24.6,24.6,24.579,24.6,1984,0
+AHT_D.US,D,20191009,000000,24.9,24.9,24.8321,24.8321,581,0
+AHT_D.US,D,20191010,000000,24.75,24.75,24.5908,24.5908,1889,0
+AHT_D.US,D,20191011,000000,24.8277,24.8277,24.6474,24.6674,2873,0
+AHT_D.US,D,20191014,000000,24.67,24.8,24.67,24.8,1871,0
+AHT_D.US,D,20191015,000000,24.87,24.87,24.8,24.87,4039,0
+AHT_D.US,D,20191016,000000,24.99,25,24.91,24.91,6722,0
+AHT_D.US,D,20191017,000000,24.87,24.9281,24.8162,24.9,4541,0
+AHT_D.US,D,20191018,000000,24.95,25.03,24.95,25.03,2871,0
+AHT_D.US,D,20191021,000000,25.08,25.09,24.95,24.9843,6300,0
+AHT_D.US,D,20191022,000000,24.99,25.1,24.98,25.09,5107,0
+AHT_D.US,D,20191023,000000,25.1,25.25,25.094,25.25,10214,0
+AHT_D.US,D,20191024,000000,25.2087,25.2087,25.05,25.083,2438,0
+AHT_D.US,D,20191025,000000,25,25.3469,25,25.1709,2520,0
+AHT_D.US,D,20191028,000000,25.05,25.1434,25.05,25.05,1194,0
+AHT_D.US,D,20191029,000000,25.1006,25.135,24.95,24.95,10103,0
+AHT_D.US,D,20191030,000000,24.98,25.0652,24.98,25.02,2569,0
+AHT_D.US,D,20191031,000000,25.17,25.4,24.57,24.57,7132,0
+AHT_D.US,D,20191101,000000,24.63,25.35,24.63,25.01,4472,0
+AHT_D.US,D,20191104,000000,25.04,25.08,25.04,25.05,1065,0
+AHT_D.US,D,20191105,000000,25.2274,25.2274,25.1,25.1,1871,0
+AHT_D.US,D,20191106,000000,25.31,25.33,25.06,25.29,7192,0
+AHT_D.US,D,20191107,000000,25.32,25.32,25.1793,25.1793,904,0
+AHT_D.US,D,20191108,000000,25.1,25.31,25.1,25.25,2569,0
+AHT_D.US,D,20191111,000000,25.2527,25.2527,25.2527,25.2527,768,0
+AHT_D.US,D,20191112,000000,25.35,25.35,25.3,25.3041,1882,0
+AHT_D.US,D,20191113,000000,25.2619,25.35,25.25,25.25,2904,0
+AHT_D.US,D,20191114,000000,25.19,25.3117,25.16,25.18,4285,0
+AHT_D.US,D,20191115,000000,25.34,25.35,25.18,25.23,5115,0
+AHT_D.US,D,20191118,000000,25.2301,25.365,25.2301,25.261,1212,0
+AHT_D.US,D,20191119,000000,25.2851,25.3,25.2182,25.3,1695,0
+AHT_D.US,D,20191120,000000,25.2938,25.31,25.2062,25.2991,2626,0
+AHT_D.US,D,20191121,000000,25.2357,25.2357,25.2357,25.2357,277,0
+AHT_D.US,D,20191122,000000,25.33,25.425,25.294,25.425,1751,0
+AHT_D.US,D,20191125,000000,25.3112,25.42,25.3071,25.3806,4521,0
+AHT_D.US,D,20191126,000000,25.44,25.44,25.37,25.4,3973,0
+AHT_D.US,D,20191127,000000,25.4,25.4,25.3651,25.37,3594,0
+AHT_D.US,D,20191129,000000,25.35,25.39,25.15,25.176,6511,0
+AHT_D.US,D,20191202,000000,25.11,25.1399,25.07,25.105,3719,0
+AHT_D.US,D,20191203,000000,25.07,25.2,25.07,25.07,610,0
+AHT_D.US,D,20191204,000000,25.2365,25.25,25.227,25.25,1133,0
+AHT_D.US,D,20191205,000000,25.12,25.37,25.12,25.3357,3920,0
+AHT_D.US,D,20191206,000000,25.37,25.37,25.3,25.3,2276,0
+AHT_D.US,D,20191209,000000,25.25,25.3,25.07,25.1,301310,0
+AHT_D.US,D,20191210,000000,25.2,25.3397,25.2,25.335,978,0
+AHT_D.US,D,20191211,000000,25.25,25.37,25.25,25.37,1614,0
+AHT_D.US,D,20191212,000000,25.35,25.4,25.3,25.3328,4147,0
+AHT_D.US,D,20191213,000000,25.47,25.47,25.393,25.4145,2688,0
+AHT_D.US,D,20191216,000000,25.5,25.7,25.415,25.7,3465,0
+AHT_D.US,D,20191217,000000,25.5834,25.64,25.42,25.59,3537,0
+AHT_D.US,D,20191218,000000,25.64,25.66,25.64,25.66,976,0
+AHT_D.US,D,20191219,000000,25.65,25.65,25.43,25.565,1393,0
+AHT_D.US,D,20191220,000000,25.7,25.7,25.42,25.42,8886,0
+AHT_D.US,D,20191223,000000,25.42,25.69,25.42,25.51,3051,0
+AHT_D.US,D,20191224,000000,25.597,25.65,25.51,25.65,1790,0
+AHT_D.US,D,20191226,000000,25.5395,25.69,25.5395,25.61,5927,0
+AHT_D.US,D,20191227,000000,25.46,25.69,25.46,25.6797,5300,0
+AHT_D.US,D,20191230,000000,25.7,25.7,25.1508,25.1508,5279,0
+AHT_D.US,D,20191231,000000,25.2,25.29,25.2,25.21,4591,0
+AHT_D.US,D,20200102,000000,25.55,25.55,25.1984,25.1984,642,0
+AHT_D.US,D,20200103,000000,25.42,25.82,25.2915,25.45,5492,0
+AHT_D.US,D,20200106,000000,25.55,25.7261,25.55,25.7261,1841,0
+AHT_D.US,D,20200107,000000,25.7,25.8069,25.26,25.6656,1348,0
+AHT_D.US,D,20200109,000000,25.6096,25.6442,25.5988,25.5988,1206,0
+AHT_D.US,D,20200110,000000,25.6,25.6,25.6,25.6,603,0
+AHT_D.US,D,20200113,000000,25.6,25.68,25.6,25.665,1085,0
+AHT_D.US,D,20200114,000000,25.6,25.7223,25.6,25.65,6360,0
+AHT_D.US,D,20200115,000000,25.71,25.78,25.6,25.6,4898,0
+AHT_D.US,D,20200116,000000,25.65,25.73,25.6061,25.73,7896,0
+AHT_D.US,D,20200117,000000,25.74,25.74,25.695,25.72,1792,0
+AHT_D.US,D,20200121,000000,25.72,25.755,25.67,25.686,4259,0
+AHT_D.US,D,20200122,000000,25.7,25.81,25.68,25.68,7017,0
+AHT_D.US,D,20200123,000000,25.73,25.73,25.657,25.71,561,0
+AHT_D.US,D,20200124,000000,25.78,25.78,25.65,25.7105,6064,0
+AHT_D.US,D,20200127,000000,25.65,25.71,25.56,25.61,8872,0
+AHT_D.US,D,20200128,000000,25.6,25.6,25.6,25.6,545,0
+AHT_D.US,D,20200129,000000,25.6525,25.67,25.65,25.66,1782,0
+AHT_D.US,D,20200130,000000,25.6286,25.63,25.6,25.6,1889,0
+AHT_D.US,D,20200131,000000,25.6,25.71,25.51,25.51,3341,0
+AHT_D.US,D,20200203,000000,25.52,25.6,25.52,25.5901,1020,0
+AHT_D.US,D,20200204,000000,25.71,25.71,25.53,25.53,3495,0
+AHT_D.US,D,20200205,000000,25.6,25.6,25.53,25.5406,1958,0
+AHT_D.US,D,20200206,000000,25.55,25.57,25.5,25.55,9192,0
+AHT_D.US,D,20200207,000000,25.55,25.55,25.5117,25.5117,1201,0
+AHT_D.US,D,20200210,000000,25.52,25.53,25.52,25.53,423,0
+AHT_D.US,D,20200211,000000,25.6,25.77,25.5,25.77,2772,0
+AHT_D.US,D,20200212,000000,25.5582,25.76,25.5582,25.7139,2933,0
+AHT_D.US,D,20200213,000000,25.67,25.81,25.66,25.81,1366,0
+AHT_D.US,D,20200218,000000,25.81,25.9,25.8,25.8548,6866,0
+AHT_D.US,D,20200219,000000,25.8372,25.855,25.53,25.535,5413,0
+AHT_D.US,D,20200220,000000,25.54,25.867,25.54,25.65,3571,0
+AHT_D.US,D,20200221,000000,25.61,25.7908,25.61,25.65,1712,0
+AHT_D.US,D,20200224,000000,25.65,25.65,25.31,25.31,12444,0
+AHT_D.US,D,20200225,000000,25.28,25.28,24.2273,24.35,30326,0
+AHT_D.US,D,20200226,000000,24.4,24.8094,24,24.32,13672,0
+AHT_D.US,D,20200227,000000,24.01,24.47,23.5,24.0858,19024,0
+AHT_D.US,D,20200228,000000,24.18,24.18,22.29,24.11,24833,0
+AHT_D.US,D,20200302,000000,24,24.02,23.4678,23.805,15724,0
+AHT_D.US,D,20200303,000000,23.5,24.43,23.06,23.34,20283,0
+AHT_D.US,D,20200304,000000,23.9729,23.9729,23.4117,23.71,7492,0
+AHT_D.US,D,20200305,000000,23.65,23.65,23.07,23.36,38521,0
+AHT_D.US,D,20200306,000000,22.28,22.98,21.08,22.01,26242,0
+AHT_D.US,D,20200309,000000,21.18,21.18,17.65,19.55,26787,0
+AHT_D.US,D,20200310,000000,22.5,22.5,17.86,17.86,19639,0
+AHT_D.US,D,20200311,000000,17.76,17.76,14.01,15.4,60870,0
+AHT_D.US,D,20200312,000000,10.5,12.1634,10,11.11,19133,0
+AHT_D.US,D,20200313,000000,11.27,12.064,9.27,10.13,42392,0
+AHT_D.US,D,20200316,000000,9.99,9.99,8.6,8.94,21309,0
+AHT_D.US,D,20200317,000000,9.15,9.4489,7.54,8.01,11909,0
+AHT_D.US,D,20200318,000000,8.01,8.01,3.5,5.01,39714,0
+AHT_D.US,D,20200319,000000,4.8,6.33,4.3,6.33,39518,0
+AHT_D.US,D,20200320,000000,6.33,8.19,5.78,7,15867,0
+AHT_D.US,D,20200323,000000,6.3,6.9921,5.58,6.7408,17160,0
+AHT_D.US,D,20200324,000000,7.32,7.505,7.01,7.3,15439,0
+AHT_D.US,D,20200325,000000,7.9,12.85,7.9,10.25,30022,0
+AHT_D.US,D,20200326,000000,11.19,12.5,11.19,12.5,15515,0
+AHT_D.US,D,20200327,000000,12.3,12.39,10.02,12.39,13797,0
+AHT_D.US,D,20200330,000000,11.7924,12.43,11.611,12,8060,0
+AHT_D.US,D,20200331,000000,12.0401,14.5,11.6,11.6,17756,0
+AHT_D.US,D,20200401,000000,11.12,11.9937,9.66,10.02,19333,0
+AHT_D.US,D,20200402,000000,9.69,10.1,7.615,9,23040,0
+AHT_D.US,D,20200403,000000,9,9.94,9,9,3722,0
+AHT_D.US,D,20200406,000000,9.29,9.77,9.29,9.51,2463,0
+AHT_D.US,D,20200407,000000,9.06,9.92,9.06,9.92,13722,0
+AHT_D.US,D,20200408,000000,9.96,9.99,8.48,9.06,6714,0
+AHT_D.US,D,20200409,000000,9.07,9.8822,9.01,9.01,7798,0
+AHT_D.US,D,20200413,000000,8.67,10.6999,8.07,10.6942,11150,0
+AHT_D.US,D,20200414,000000,11.13,15.25,11.13,13.09,19540,0
+AHT_D.US,D,20200415,000000,13.22,13.9473,11.62,13.05,15127,0
+AHT_D.US,D,20200416,000000,12.52,13.05,10,10.41,11375,0
+AHT_D.US,D,20200417,000000,12.09,12.5749,10.52,10.86,16414,0
+AHT_D.US,D,20200420,000000,10.56,10.5802,9,9.25,14309,0
+AHT_D.US,D,20200421,000000,9.15,9.34,8.5007,9.2742,14537,0
+AHT_D.US,D,20200422,000000,8.35,8.8067,7.09,7.2,42276,0
+AHT_D.US,D,20200423,000000,7.84,7.84,7.25,7.44,13996,0
+AHT_D.US,D,20200424,000000,7.5,7.5,7,7.18,2920,0
+AHT_D.US,D,20200427,000000,7.11,7.11,6.9795,7.0402,42828,0
+AHT_D.US,D,20200428,000000,7.06,7.3093,6.76,7.04,32480,0
+AHT_D.US,D,20200429,000000,7.6999,7.87,7.3694,7.5,48270,0
+AHT_D.US,D,20200430,000000,7.5,8.2837,7.37,7.81,8216,0
+AHT_D.US,D,20200501,000000,7.2059,7.6899,7,7.1055,17527,0
+AHT_D.US,D,20200504,000000,7,7.2,6.75,7.2,7005,0
+AHT_D.US,D,20200505,000000,7.69,7.69,7.1,7.175,4619,0
+AHT_D.US,D,20200506,000000,6.8029,7.2057,6.4096,6.5,11577,0
+AHT_D.US,D,20200507,000000,6.93,7.22,6.75,6.99,6257,0
+AHT_D.US,D,20200508,000000,6.9776,7.24,6.71,7.2039,5438,0
+AHT_D.US,D,20200511,000000,7.2,7.2,6.44,6.9,6186,0
+AHT_D.US,D,20200512,000000,6.27,6.725,5.6723,5.8703,16307,0
+AHT_D.US,D,20200513,000000,5.8113,5.8126,5.265,5.6341,4385,0
+AHT_D.US,D,20200514,000000,5.5149,5.61,5.1001,5.61,5617,0
+AHT_D.US,D,20200515,000000,5.6,5.68,5.1,5.67,13924,0
+AHT_D.US,D,20200518,000000,5.38,6.54,5.38,6.5,16731,0
+AHT_D.US,D,20200519,000000,6.74,6.74,6.16,6.43,5090,0
+AHT_D.US,D,20200520,000000,6.4,7.24,6.2,7.07,13077,0
+AHT_D.US,D,20200521,000000,7.09,7.45,6.95,7.2504,25142,0
+AHT_D.US,D,20200522,000000,7.3,7.3,6.95,7.11,8051,0
+AHT_D.US,D,20200526,000000,7.63,8.09,7.6131,8,9516,0
+AHT_D.US,D,20200527,000000,8.26,8.98,8.0601,8.98,9628,0
+AHT_D.US,D,20200528,000000,9,11.52,8.98,10.8966,35260,0
+AHT_D.US,D,20200529,000000,11.28,11.28,9.5321,9.79,9137,0
+AHT_D.US,D,20200601,000000,9.71,10.42,9.708,9.978,1112,0
+AHT_D.US,D,20200602,000000,10.45,10.84,9.6279,9.9,9691,0
+AHT_D.US,D,20200603,000000,9.61,10.96,9.61,10.6285,13335,0
+AHT_D.US,D,20200604,000000,10.865,11.94,10.5,11.56,13220,0
+AHT_D.US,D,20200605,000000,13,15.76,12.635,15.55,22772,0
+AHT_D.US,D,20200608,000000,16,17.315,15.79,17.3,19119,0
+AHT_D.US,D,20200609,000000,17,17.1,16,16.8,8258,0
+AHT_D.US,D,20200610,000000,16.1,18.5,16.1,17.12,34242,0
+AHT_D.US,D,20200611,000000,16.11,16.11,14.5,15.49,20394,0
+AHT_D.US,D,20200612,000000,15.51,16.2043,15.0706,16.0001,5237,0
+AHT_D.US,D,20200615,000000,14.47,16.39,14.47,15.1,7909,0
+AHT_D.US,D,20200616,000000,14.04,15.05,13.62,14.61,3146,0
+AHT_D.US,D,20200617,000000,13.86,14.6577,13.71,14.6577,9611,0
+AHT_D.US,D,20200618,000000,14.0393,14.99,13.2,14.99,29475,0
+AHT_D.US,D,20200619,000000,15.1,15.1,11.52,12.555,23484,0
+AHT_D.US,D,20200622,000000,12.52,12.9325,12.453,12.6,4585,0
+AHT_D.US,D,20200623,000000,12.63,13.02,12.55,12.55,5186,0
+AHT_D.US,D,20200624,000000,12,12,10.95,11.36,11366,0
+AHT_D.US,D,20200625,000000,11.36,11.51,11.36,11.5,2176,0
+AHT_D.US,D,20200626,000000,11.41,11.41,10.6236,10.6236,2212,0
+AHT_D.US,D,20200629,000000,10.7612,10.8419,10.225,10.4,13073,0
+AHT_D.US,D,20200630,000000,10.4,10.5899,9.97,10.03,7831,0
+AHT_D.US,D,20200701,000000,10.35,10.6,9.87,10.4853,6091,0
+AHT_D.US,D,20200702,000000,10.225,10.48,9.6,10.03,7557,0
+AHT_D.US,D,20200706,000000,10.06,10.16,9.878,9.99,9089,0
+AHT_D.US,D,20200707,000000,9.8,10,9.8,10,6723,0
+AHT_D.US,D,20200708,000000,9.8,9.9,9.01,9.53,11674,0
+AHT_D.US,D,20200709,000000,9.5,9.765,8.2783,8.2783,10747,0
+AHT_D.US,D,20200710,000000,8.5,8.5,7.35,7.545,10735,0
+AHT_D.US,D,20200713,000000,7.5,7.5,5.21,5.99,34412,0
+AHT_D.US,D,20200714,000000,5.5,6.13,5.5,6.13,30472,0
+AHT_D.US,D,20200715,000000,6.31,6.7,5.83,6.5,44391,0
+AHT_D.US,D,20200716,000000,6.39,7.3539,6.1,7.26,110814,0
+AHT_D.US,D,20200717,000000,7.11,7.87,7.04,7.05,41458,0
+AHT_D.US,D,20200720,000000,6.97,6.97,5.8301,6.5888,47584,0
+AHT_D.US,D,20200721,000000,8.95,9.1,7.13,7.7,90053,0
+AHT_D.US,D,20200722,000000,7.43,8.08,7.43,7.88,13381,0
+AHT_D.US,D,20200723,000000,7.57,7.83,6.8,6.9395,28180,0
+AHT_D.US,D,20200724,000000,6.91,7.15,6.3,6.8399,15511,0
+AHT_D.US,D,20200727,000000,6.28,6.59,6.2,6.2,16977,0
+AHT_D.US,D,20200728,000000,6.02,6.61,5.955,6.39,43423,0
+AHT_D.US,D,20200729,000000,6.3,6.6089,6.26,6.45,9154,0
+AHT_D.US,D,20200730,000000,6.2,6.2,5.5,5.78,18618,0
+AHT_D.US,D,20200731,000000,5.96,5.96,5.3,5.325,22090,0
+AHT_D.US,D,20200803,000000,5.3,5.3,4.05,4.51,71598,0
+AHT_D.US,D,20200804,000000,4.15,6.2,4.1,5.56,68429,0
+AHT_D.US,D,20200805,000000,5.74,6.12,5.5,5.7359,62207,0
+AHT_D.US,D,20200806,000000,5.53,6.12,5.53,5.8,27548,0
+AHT_D.US,D,20200807,000000,5.905,6.09,5.6,5.6,27080,0
+AHT_D.US,D,20200810,000000,5.8,5.8,5.2,5.6,25420,0
+AHT_D.US,D,20200811,000000,5.9,5.93,5.65,5.7,6263,0
+AHT_D.US,D,20200812,000000,5.6,5.8007,5.41,5.56,7752,0
+AHT_D.US,D,20200813,000000,5.5,5.5337,5.08,5.34,14302,0
+AHT_D.US,D,20200814,000000,5.3,5.58,5.18,5.4625,7445,0
+AHT_D.US,D,20200817,000000,5.46,5.61,5.18,5.545,10944,0
+AHT_D.US,D,20200818,000000,5.48,5.8,5.28,5.565,13396,0
+AHT_D.US,D,20200819,000000,5.47,5.78,5.3484,5.7786,12535,0
+AHT_D.US,D,20200820,000000,5.8,6.026,5.78,5.85,15446,0
+AHT_D.US,D,20200821,000000,5.81,5.84,5.335,5.35,15103,0
+AHT_D.US,D,20200824,000000,5.34,5.63,5.26,5.57,7167,0
+AHT_D.US,D,20200825,000000,5.03,5.27,4.8,5,43826,0
+AHT_D.US,D,20200826,000000,5,5.003,4.35,5.003,32085,0
+AHT_D.US,D,20200827,000000,4.5,4.842,4.4,4.84,13990,0
+AHT_D.US,D,20200828,000000,4.93,5.24,4.75,5.24,10031,0
+AHT_D.US,D,20200831,000000,4.985,5.25,4.97,4.97,7409,0
+AHT_D.US,D,20200901,000000,5,5.14,5,5.14,6751,0
+AHT_D.US,D,20200902,000000,5.0775,5.0775,4.9722,5.055,4079,0
+AHT_D.US,D,20200903,000000,4.84,5.13,4.78,4.96,11265,0
+AHT_D.US,D,20200904,000000,4.8,5,4.77,5,2203,0
+AHT_D.US,D,20200908,000000,4.96,5.3,4.7701,5.1,11019,0
+AHT_D.US,D,20200909,000000,6.03,6.45,5.215,5.3,32570,0
+AHT_D.US,D,20200910,000000,5.5,5.98,5.5,5.58,18876,0
+AHT_D.US,D,20200911,000000,5.71,5.71,5.15,5.15,5506,0
+AHT_D.US,D,20200914,000000,5.31,5.31,4.92,5.11,24907,0
+AHT_D.US,D,20200915,000000,5,5.1545,4.85,4.9,20628,0
+AHT_D.US,D,20200916,000000,5.34,5.34,4.82,4.85,15939,0
+AHT_D.US,D,20200917,000000,4.9601,5.15,4.85,4.9043,7481,0
+AHT_D.US,D,20200918,000000,5,5.34,4.945,5.1,27006,0
+AHT_D.US,D,20200921,000000,5,5,3.8057,4.22,41519,0
+AHT_D.US,D,20200922,000000,4.22,4.22,3.56,3.65,47275,0
+AHT_D.US,D,20200923,000000,3.63,3.725,3.25,3.7224,23191,0
+AHT_D.US,D,20200924,000000,3.67,3.67,3.1501,3.2,43742,0
+AHT_D.US,D,20200925,000000,3.01,3.49,3,3.48,38038,0
+AHT_D.US,D,20200928,000000,3.48,4.4,3.48,4.06,29771,0
+AHT_D.US,D,20200929,000000,3.871,4.01,3.61,3.82,9156,0
+AHT_D.US,D,20200930,000000,3.805,3.9396,3.805,3.82,8210,0
+AHT_D.US,D,20201001,000000,3.91,4.25,3.85,4.25,18266,0
+AHT_D.US,D,20201002,000000,4.21,4.7,3.8701,4.7,15278,0
+AHT_D.US,D,20201005,000000,4.58,5,4.58,4.71,18924,0
+AHT_D.US,D,20201006,000000,4.71,4.78,4.4,4.47,9312,0
+AHT_D.US,D,20201007,000000,4.47,5,4.47,4.78,14771,0
+AHT_D.US,D,20201008,000000,4.88,5.26,4.79,5.26,13964,0
+AHT_D.US,D,20201009,000000,5.04,5.2713,5.04,5.24,6478,0
+AHT_D.US,D,20201012,000000,5.25,5.35,5.17,5.35,8480,0
+AHT_D.US,D,20201013,000000,5.4,5.4001,5.25,5.2763,7483,0
+AHT_D.US,D,20201014,000000,5.5,5.55,5.29,5.53,7651,0
+AHT_D.US,D,20201015,000000,5.33,5.56,5.25,5.34,9010,0
+AHT_D.US,D,20201016,000000,5.16,5.4,5.16,5.255,3697,0
+AHT_D.US,D,20201019,000000,5.2,5.25,5.2,5.25,913,0
+AHT_D.US,D,20201020,000000,5.3001,5.34,5.3,5.3384,2120,0
+AHT_D.US,D,20201021,000000,5.25,5.3432,5.2001,5.3,2772,0
+AHT_D.US,D,20201022,000000,5.42,5.55,5.42,5.45,3100,0
+AHT_D.US,D,20201023,000000,5.612,5.765,5.612,5.75,8885,0
+AHT_D.US,D,20201026,000000,5.72,5.75,5.6501,5.75,8252,0
+AHT_D.US,D,20201027,000000,5.79,5.9,5.75,5.8,2624,0
+AHT_D.US,D,20201028,000000,5.75,5.75,5.675,5.7,23971,0
+AHT_D.US,D,20201029,000000,5.7,5.76,5.6859,5.76,7682,0
+AHT_D.US,D,20201030,000000,5.56,5.75,5.56,5.75,15194,0
+AHT_D.US,D,20201102,000000,5.7,5.97,5.69,5.85,18522,0
+AHT_D.US,D,20201103,000000,5.75,6,5.71,5.92,13007,0
+AHT_D.US,D,20201104,000000,5.89,5.977,5.79,5.85,9677,0
+AHT_D.US,D,20201105,000000,5.81,5.92,5.81,5.87,15128,0
+AHT_D.US,D,20201106,000000,5.78,6.0763,5.73,5.98,9231,0
+AHT_D.US,D,20201109,000000,6.6,9.68,6.6,8.775,116845,0
+AHT_D.US,D,20201110,000000,8.99,8.99,7.61,8.36,30968,0
+AHT_D.US,D,20201111,000000,8.24,8.69,8,8.135,19297,0
+AHT_D.US,D,20201112,000000,7.8147,8.3596,7.256,7.31,57407,0
+AHT_D.US,D,20201113,000000,7.42,8.0121,7.195,7.88,21674,0
+AHT_D.US,D,20201116,000000,8.65,8.68,8.34,8.55,103626,0
+AHT_D.US,D,20201117,000000,8.7,9.44,8.7,9.07,15102,0
+AHT_D.US,D,20201118,000000,9.34,11.13,9.34,9.95,38204,0
+AHT_D.US,D,20201119,000000,10.03,13.44,9,11.5,39149,0
+AHT_D.US,D,20201120,000000,11.5823,11.858,11.1,11.48,23322,0
+AHT_D.US,D,20201123,000000,10.04,11.25,10.04,10.82,166858,0
+AHT_D.US,D,20201124,000000,10.84,12.4763,10.84,11.48,41160,0
+AHT_D.US,D,20201125,000000,11.34,12,11.34,11.67,6548,0
+AHT_D.US,D,20201127,000000,11.85,11.85,11.5,11.56,4806,0
+AHT_D.US,D,20201130,000000,11.3,11.3,10.63,11.3,8600,0
+AHT_D.US,D,20201201,000000,11.06,11.55,10,10,10126,0
+AHT_D.US,D,20201202,000000,10.355,10.67,10.08,10.63,4335,0
+AHT_D.US,D,20201203,000000,10.755,11.15,10.3916,11.15,6245,0
+AHT_D.US,D,20201204,000000,11.6,11.69,11.1,11.3798,6119,0
+AHT_D.US,D,20201207,000000,12.06,12.06,11.35,11.977,13282,0
+AHT_D.US,D,20201208,000000,12.06,14,12.06,13.78,47520,0
+AHT_D.US,D,20201209,000000,14.42,15.86,14.38,15.515,43471,0
+AHT_D.US,D,20201210,000000,15.12,16.95,14.8,16.95,16019,0
+AHT_D.US,D,20201211,000000,16.9,16.9,16.027,16.027,6995,0
+AHT_D.US,D,20201214,000000,15.51,16.8,15.4763,16.41,24375,0
+AHT_D.US,D,20201215,000000,16.28,16.28,14.8012,15.33,17190,0
+AHT_D.US,D,20201216,000000,15.3834,15.3834,14.7362,15,7545,0
+AHT_D.US,D,20201217,000000,14.77,15.768,14.77,15.2,12506,0
+AHT_D.US,D,20201218,000000,15.33,15.85,15.33,15.615,5116,0
+AHT_D.US,D,20201221,000000,15.32,15.65,14.5518,15.16,27931,0
+AHT_D.US,D,20201222,000000,15.77,15.77,12.19,13.05,47102,0
+AHT_D.US,D,20201223,000000,12.4,14.25,12.2,13.16,62271,0
+AHT_D.US,D,20201224,000000,12.8,12.91,11.815,12.56,11485,0
+AHT_D.US,D,20201228,000000,13.04,17.74,13.04,16.66,91873,0
+AHT_D.US,D,20201229,000000,15.8375,16.355,15.66,16.17,16931,0
+AHT_D.US,D,20201230,000000,15.9873,16,15.55,15.94,6682,0
+AHT_D.US,D,20201231,000000,15.08,15.99,15.06,15.84,6142,0
+AHT_D.US,D,20210104,000000,14.99,15.1,14.3201,14.82,13157,0
+AHT_D.US,D,20210105,000000,15.58,15.58,14.58,15.1,12826,0
+AHT_D.US,D,20210106,000000,14.82,15.41,14.5,14.5,8928,0
+AHT_D.US,D,20210107,000000,15.025,15.4,14.5,14.7563,17476,0
+AHT_D.US,D,20210108,000000,15.11,18.11,15,15.79,29229,0
+AHT_D.US,D,20210111,000000,15.5,15.5,14.8,14.8,9472,0
+AHT_D.US,D,20210112,000000,14.69,15.4,14.69,15.4,2160,0
+AHT_D.US,D,20210113,000000,15.96,15.99,15.7216,15.82,4037,0
+AHT_D.US,D,20210114,000000,16,16.7773,15.93,16.5,12817,0
+AHT_D.US,D,20210115,000000,15.93,15.95,15.27,15.29,10130,0
+AHT_D.US,D,20210119,000000,15.27,15.3,15.27,15.3,603,0
+AHT_D.US,D,20210120,000000,15.32,15.36,15.055,15.055,2293,0
+AHT_D.US,D,20210121,000000,15.05,15.05,14.75,14.92,2483,0
+AHT_D.US,D,20210122,000000,14.81,14.82,14.53,14.53,4004,0
+AHT_D.US,D,20210125,000000,14.5,14.83,14.5,14.54,22862,0
+AHT_D.US,D,20210126,000000,14.6,15.94,14.6,15.42,52956,0
+AHT_D.US,D,20210127,000000,15.42,17.24,15.4,16.67,18295,0
+AHT_D.US,D,20210128,000000,16.81,16.8599,16.5,16.65,10820,0
+AHT_D.US,D,20210129,000000,16.78,17.45,16.6366,17.18,5646,0
+AHT_D.US,D,20210201,000000,17.59,17.59,16.5647,17.1801,4051,0
+AHT_D.US,D,20210202,000000,17.27,17.88,17,17.35,6073,0
+AHT_D.US,D,20210203,000000,17.8,18.25,17.6501,18,8901,0
+AHT_D.US,D,20210204,000000,17.62,18,17.41,17.8,14651,0
+AHT_D.US,D,20210205,000000,18.25,18.25,17.41,17.41,3264,0
+AHT_D.US,D,20210208,000000,17.851,17.851,17.29,17.64,3086,0
+AHT_D.US,D,20210209,000000,18,18.35,17.81,18.3,11265,0
+AHT_D.US,D,20210210,000000,18,18.45,18,18.2075,3878,0
+AHT_D.US,D,20210211,000000,18.55,19,18.55,18.95,2738,0
+AHT_D.US,D,20210212,000000,18.95,19.3745,18.95,19.255,1649,0
+AHT_D.US,D,20210216,000000,18.95,19.01,18.95,18.97,4194,0
+AHT_D.US,D,20210217,000000,18.41,18.85,18.39,18.8,4084,0
+AHT_D.US,D,20210218,000000,18.75,19,18.66,19,14035,0
+AHT_D.US,D,20210219,000000,19,20,19,20,12367,0
+AHT_D.US,D,20210222,000000,19.9,21.62,19.9,21,29555,0
+AHT_D.US,D,20210223,000000,20.75,20.77,20.25,20.31,8820,0
+AHT_D.US,D,20210224,000000,20.84,21.23,20.545,21.07,8838,0
+AHT_D.US,D,20210225,000000,21.05,21.36,21,21,11357,0
+AHT_D.US,D,20210226,000000,21.22,22,21,21.88,25415,0
+AHT_D.US,D,20210301,000000,21.8899,22.277,21.26,21.94,19505,0
+AHT_D.US,D,20210302,000000,21.3,21.6377,21.28,21.6377,2500,0
+AHT_D.US,D,20210303,000000,21.15,22.0999,21.15,22,17182,0
+AHT_D.US,D,20210304,000000,21.52,22,21.52,22,4699,0
+AHT_D.US,D,20210305,000000,22,22.0829,21.9901,22.03,1735,0
+AHT_D.US,D,20210308,000000,21.58,21.96,21.5,21.87,14983,0
+AHT_D.US,D,20210309,000000,21.81,22.15,21.54,21.74,6401,0
+AHT_D.US,D,20210310,000000,21.63,21.95,21.63,21.95,888,0
+AHT_D.US,D,20210311,000000,22.23,22.2775,21.51,21.74,11061,0
+AHT_D.US,D,20210312,000000,21.9862,21.9862,21.6929,21.92,10187,0
+AHT_D.US,D,20210315,000000,21.8324,22.13,21.75,22.13,3267,0
+AHT_D.US,D,20210316,000000,22.37,23.095,22.01,23.095,13500,0
+AHT_D.US,D,20210317,000000,22.73,23,22.1,22.97,8320,0
+AHT_D.US,D,20210318,000000,22.43,22.6098,22.43,22.5,2266,0
+AHT_D.US,D,20210319,000000,22.9899,23.26,22.67,23.13,9305,0
+AHT_D.US,D,20210322,000000,23.2603,23.4099,23.18,23.18,10402,0
+AHT_D.US,D,20210323,000000,23.56,23.56,23,23,5806,0
+AHT_D.US,D,20210324,000000,22.7601,23.22,22.73,23.0101,9324,0
+AHT_D.US,D,20210325,000000,23,23.3999,22.79,23.07,11907,0
+AHT_D.US,D,20210326,000000,23.25,23.65,22.72,23.39,13156,0
+AHT_D.US,D,20210329,000000,23.296,23.4,22.6944,23.2702,15247,0
+AHT_D.US,D,20210330,000000,23.5,24.0099,23.5,23.83,11608,0
+AHT_D.US,D,20210331,000000,24.01,24.326,23.8277,24.01,15966,0
+AHT_D.US,D,20210401,000000,23.89,24.11,23.62,24,7415,0
+AHT_D.US,D,20210405,000000,24.32,24.32,23.72,23.75,3816,0
+AHT_D.US,D,20210406,000000,23.43,23.915,23.43,23.76,55011,0
+AHT_D.US,D,20210407,000000,24.09,24.11,23.58,23.58,2452,0
+AHT_D.US,D,20210408,000000,24.44,24.44,23.77,24.07,6753,0
+AHT_D.US,D,20210409,000000,23.75,24.15,23.0779,24,61825,0
+AHT_D.US,D,20210412,000000,24,24.29,23.633,23.85,9850,0
+AHT_D.US,D,20210413,000000,23.75,24.05,23.69,24,25903,0
+AHT_D.US,D,20210414,000000,24.327,24.35,23.9342,24.03,10399,0
+AHT_D.US,D,20210415,000000,23.4,24,23.35,24,15748,0
+AHT_D.US,D,20210416,000000,23.53,24.04,23.36,23.9125,16545,0
+AHT_D.US,D,20210419,000000,24,24.18,23.94,24.02,21927,0
+AHT_D.US,D,20210420,000000,23.8216,23.975,23.62,23.94,9116,0
+AHT_D.US,D,20210421,000000,23.94,24.049,23.72,24,36014,0
+AHT_D.US,D,20210422,000000,23.96,24.24,23.96,24.24,13903,0
+AHT_D.US,D,20210423,000000,24.14,24.15,23.95,23.97,18763,0
+AHT_D.US,D,20210426,000000,23.99,24.1091,23.9501,23.96,4419,0
+AHT_D.US,D,20210427,000000,23.95,24.11,23.73,23.73,42297,0
+AHT_D.US,D,20210428,000000,23.75,24.1,23.72,23.72,8421,0
+AHT_D.US,D,20210429,000000,23.03,23.68,23.0275,23.53,1758,0
+AHT_D.US,D,20210430,000000,23.73,23.73,23.21,23.5,3878,0
+AHT_D.US,D,20210503,000000,23.45,23.7,23.15,23.7,11164,0
+AHT_D.US,D,20210504,000000,23.72,23.75,22.8712,23.25,4772,0
+AHT_D.US,D,20210505,000000,24,25.39,24,24.44,36055,0
+AHT_D.US,D,20210506,000000,24.3,24.661,24.14,24.22,11543,0
+AHT_D.US,D,20210507,000000,24.4,24.465,24.1545,24.21,3615,0
+AHT_D.US,D,20210510,000000,24.21,24.7199,24.21,24.5376,8871,0
+AHT_D.US,D,20210511,000000,24.35,25.08,24.35,24.65,38598,0
+AHT_D.US,D,20210512,000000,24.52,25.01,24.45,24.59,15120,0
+AHT_D.US,D,20210513,000000,24.4194,24.7258,23.88,24.6,22719,0
+AHT_D.US,D,20210514,000000,24.645,24.645,24.46,24.57,5081,0
+AHT_D.US,D,20210517,000000,24.41,24.59,24.1601,24.36,5812,0
+AHT_D.US,D,20210518,000000,24.65,24.81,24.41,24.81,1471,0
+AHT_D.US,D,20210519,000000,24.8,25.05,24.6501,24.8,1715,0
+AHT_D.US,D,20210520,000000,24.72,25.27,24.72,25.23,4661,0
+AHT_D.US,D,20210521,000000,25.1,25.4,25.1,25.27,4762,0
+AHT_D.US,D,20210524,000000,25.5,25.85,25.5,25.67,4209,0
+AHT_D.US,D,20210525,000000,25.95,26.89,25.95,26.13,6370,0
+AHT_D.US,D,20210526,000000,26.13,26.2259,25.93,25.93,3403,0
+AHT_D.US,D,20210527,000000,26,26.32,26,26.13,14530,0
+AHT_D.US,D,20210528,000000,26.07,26.43,26.07,26.2001,7631,0
+AHT_D.US,D,20210601,000000,26.0536,26.545,26.0536,26.43,3887,0
+AHT_D.US,D,20210602,000000,26.72,26.8667,26.57,26.57,9636,0
+AHT_D.US,D,20210603,000000,26.63,27.14,26.6,26.91,13657,0
+AHT_D.US,D,20210604,000000,26.98,27.3355,26.72,26.86,4268,0
+AHT_D.US,D,20210607,000000,26.68,27.27,26.68,27,11604,0
+AHT_D.US,D,20210608,000000,27.185,27.185,27.02,27.027,3157,0
+AHT_D.US,D,20210609,000000,27.02,27.17,27.01,27.02,21334,0
+AHT_D.US,D,20210610,000000,27.2059,27.35,27.04,27.35,25294,0
+AHT_D.US,D,20210611,000000,27.13,27.375,27.13,27.35,12445,0
+AHT_D.US,D,20210614,000000,27.19,27.19,27.0879,27.0879,2501,0
+AHT_D.US,D,20210615,000000,26.92,27.09,26.66,27.07,38047,0
+AHT_D.US,D,20210616,000000,27.0042,27.07,27,27.01,4277,0
+AHT_D.US,D,20210617,000000,26.93,27.07,26.83,27.04,9642,0
+AHT_D.US,D,20210618,000000,26.95,26.95,26.895,26.9,1216,0
+AHT_D.US,D,20210621,000000,26.97,26.99,26.73,26.75,1782,0
+AHT_D.US,D,20210622,000000,26.61,26.75,26.61,26.71,2492,0
+AHT_D.US,D,20210623,000000,26.83,26.85,26.83,26.85,3005,0
+AHT_D.US,D,20210625,000000,26.8,27.02,26.6443,26.93,6927,0
+AHT_D.US,D,20210628,000000,26.74,27.145,26.74,26.99,4507,0
+AHT_D.US,D,20210629,000000,26.8693,27.2499,26.8693,26.99,874,0
+AHT_D.US,D,20210630,000000,26.7406,26.7406,26.7406,26.7406,100,0
+AHT_D.US,D,20210701,000000,26.92,26.92,26.92,26.92,101,0
+AHT_D.US,D,20210702,000000,26.88,26.967,26.75,26.967,2800,0
+AHT_D.US,D,20210706,000000,26.63,26.65,26.0801,26.25,15829,0
+AHT_D.US,D,20210707,000000,26.26,26.26,26.26,26.26,1700,0
+AHT_D.US,D,20210708,000000,26.16,26.5807,26.16,26.5807,10668,0
+AHT_D.US,D,20210709,000000,26.17,26.23,26.005,26.18,13773,0
+AHT_D.US,D,20210712,000000,25.94,26.22,25.83,25.98,3951,0
+AHT_D.US,D,20210713,000000,26.1,26.15,25.84,25.92,3433,0
+AHT_D.US,D,20210714,000000,26.06,26.15,26,26.15,1937,0
+AHT_D.US,D,20210715,000000,25.75,26.33,25.75,25.91,1252,0
+AHT_D.US,D,20210716,000000,25.99,26.01,25.7601,26.01,6393,0
+AHT_D.US,D,20210719,000000,25.7501,26.0101,25.75,25.7525,5131,0
+AHT_D.US,D,20210720,000000,25.6073,25.85,25.6073,25.85,1496,0
+AHT_D.US,D,20210721,000000,25.82,26.093,25.82,25.83,4495,0
+AHT_D.US,D,20210722,000000,25.85,25.89,25.77,25.87,4757,0
+AHT_D.US,D,20210723,000000,25.4735,25.8,25.45,25.8,1025,0
+AHT_D.US,D,20210726,000000,25.21,26.237,25.21,26.1,26211,0
+AHT_D.US,D,20210727,000000,25.32,26.1,25.31,26.04,3233,0
+AHT_D.US,D,20210728,000000,25.93,26.25,25.5201,26,5953,0
+AHT_D.US,D,20210729,000000,26,26.61,25.92,26.2549,5717,0
+AHT_D.US,D,20210730,000000,26.23,26.525,26.08,26.51,6263,0
+AHT_D.US,D,20210802,000000,26.32,26.51,26.0229,26.4,9633,0
+AHT_D.US,D,20210803,000000,25.87,26.35,25.87,26.35,1573,0
+AHT_D.US,D,20210804,000000,26.35,26.98,26.3,26.55,5833,0
+AHT_D.US,D,20210805,000000,26.05,26.48,26.05,26.48,1035,0
+AHT_D.US,D,20210806,000000,25.4553,26.25,25.4501,26.11,8905,0
+AHT_D.US,D,20210809,000000,26.05,26.229,25.57,26.229,7885,0
+AHT_D.US,D,20210810,000000,26.19,26.67,26.11,26.25,4471,0
+AHT_D.US,D,20210811,000000,26.47,26.47,26.26,26.26,1454,0
+AHT_D.US,D,20210812,000000,26.375,26.53,26.375,26.445,4473,0
+AHT_D.US,D,20210813,000000,25.67,26.365,25.67,26.25,1117,0
+AHT_D.US,D,20210816,000000,25.5,26.35,25.5,26.35,7818,0
+AHT_D.US,D,20210817,000000,26.0101,26.682,26.0101,26.65,6179,0
+AHT_D.US,D,20210818,000000,26.07,26.46,26.07,26.36,5034,0
+AHT_D.US,D,20210819,000000,26.3,26.3,26.06,26.3,3697,0
+AHT_D.US,D,20210820,000000,26.1351,26.1351,26.08,26.08,2347,0
+AHT_D.US,D,20210823,000000,26.56,26.9,26.46,26.9,3116,0
+AHT_D.US,D,20210824,000000,26.5,26.52,26.45,26.51,1516,0
+AHT_D.US,D,20210825,000000,26.55,26.55,26.52,26.52,579,0
+AHT_D.US,D,20210826,000000,26.3,26.695,26.3,26.5,1362,0
+AHT_D.US,D,20210827,000000,26.51,26.51,26.5,26.5,1740,0
+AHT_D.US,D,20210830,000000,26.68,26.7,26.68,26.7,1000,0
+AHT_D.US,D,20210901,000000,26.56,26.56,26.56,26.56,319,0
+AHT_D.US,D,20210902,000000,26.51,26.88,26.5,26.51,1916,0
+AHT_D.US,D,20210903,000000,26.5,26.5,26.5,26.5,363,0
+AHT_D.US,D,20210907,000000,26.625,26.75,26.625,26.75,1236,0
+AHT_D.US,D,20210908,000000,26,26.76,26,26.76,780,0
+AHT_D.US,D,20210909,000000,26.698,26.698,26.62,26.62,667,0
+AHT_D.US,D,20210910,000000,26.22,26.85,26.22,26.85,2920,0
+AHT_D.US,D,20210913,000000,26.31,26.6,26.31,26.6,544,0
+AHT_D.US,D,20210915,000000,26.4052,26.6123,26.09,26.6123,559,0
+AHT_D.US,D,20210916,000000,26.6,26.8,26.01,26.35,8308,0
+AHT_D.US,D,20210917,000000,26.26,26.79,26.0872,26.33,3078,0
+AHT_D.US,D,20210920,000000,26.096,26.24,26.096,26.24,1284,0
+AHT_D.US,D,20210921,000000,26.25,26.25,26.25,26.25,106,0
+AHT_D.US,D,20210922,000000,26.25,26.45,26.12,26.36,3513,0
+AHT_D.US,D,20210923,000000,26.45,26.69,26.4,26.42,2746,0
+AHT_D.US,D,20210924,000000,26.5,26.5,26.5,26.5,564,0
+AHT_D.US,D,20210927,000000,26.14,26.5,26.14,26.375,1490,0
+AHT_D.US,D,20210928,000000,26.5,26.61,26.2036,26.5,2343,0
+AHT_D.US,D,20210929,000000,26.3984,26.3984,26.3984,26.3984,1005,0
+AHT_D.US,D,20210930,000000,26.16,26.5,26.03,26.5,1705,0
+AHT_D.US,D,20211001,000000,26.355,26.355,26.01,26.01,841,0
+AHT_D.US,D,20211004,000000,26.01,26.495,26.01,26.475,6711,0
+AHT_D.US,D,20211006,000000,26.2,26.2,26.11,26.11,458,0
+AHT_D.US,D,20211007,000000,26.1,26.1,26.1,26.1,1285,0
+AHT_D.US,D,20211008,000000,26.01,26.01,25.36,25.48,2495,0
+AHT_D.US,D,20211011,000000,25.8,26.2,25.78,25.97,6089,0
+AHT_D.US,D,20211012,000000,25.92,26.07,25.92,26.07,700,0
+AHT_D.US,D,20211013,000000,26.0676,26.55,25.89,26.55,4138,0
+AHT_D.US,D,20211014,000000,25.84,26.89,25.7575,26.89,11841,0
+AHT_D.US,D,20211015,000000,26.5,26.8975,26.5,26.85,3069,0
+AHT_D.US,D,20211018,000000,26.9,27.07,26.9,27.05,8408,0
+AHT_D.US,D,20211019,000000,26.7001,27.21,26.7001,27.19,4008,0
+AHT_D.US,D,20211020,000000,27.19,27.95,26.925,27.69,23708,0
+AHT_D.US,D,20211021,000000,27.69,27.98,27.665,27.98,7885,0
+AHT_D.US,D,20211022,000000,28.13,28.27,26.7543,28.13,38723,0
+AHT_D.US,D,20211025,000000,27.9,28.5,27.775,28.5,8482,0
+AHT_D.US,D,20211026,000000,27.425,28.77,27.425,28.7,28106,0
+AHT_D.US,D,20211027,000000,28.76,28.99,28.18,28.81,3932,0
+AHT_D.US,D,20211028,000000,28.81,29.145,28.52,29.145,5301,0
+AHT_D.US,D,20211029,000000,28.7,28.95,28.5,28.81,2805,0
+AHT_D.US,D,20211101,000000,28.81,28.83,28.18,28.83,10006,0
+AHT_D.US,D,20211102,000000,28.37,28.81,28.35,28.81,1099,0
+AHT_D.US,D,20211103,000000,28.78,28.81,28.78,28.81,208,0
+AHT_D.US,D,20211104,000000,28.74,28.74,28.36,28.36,1463,0
+AHT_D.US,D,20211105,000000,28.65,28.81,28.2,28.81,4844,0
+AHT_D.US,D,20211108,000000,28.68,28.68,28.68,28.68,340,0
+AHT_D.US,D,20211109,000000,28.5,28.5,28.5,28.5,150,0
+AHT_D.US,D,20211110,000000,28.31,28.5,28.06,28.43,2349,0
+AHT_D.US,D,20211111,000000,28.41,28.42,28.29,28.29,498,0
+AHT_D.US,D,20211112,000000,28.2,28.25,27.93,28.25,3247,0
+AHT_D.US,D,20211115,000000,28.25,28.25,27.9332,28.06,2024,0
+AHT_D.US,D,20211116,000000,27.75,28,27.75,27.9306,1942,0
+AHT_D.US,D,20211117,000000,27.4515,27.85,27.24,27.85,2070,0
+AHT_D.US,D,20211118,000000,27.4807,27.52,27.4807,27.52,1164,0
+AHT_D.US,D,20211119,000000,27.6758,27.6758,27.6758,27.6758,299,0
+AHT_D.US,D,20211122,000000,27.765,27.83,27.56,27.67,1486,0
+AHT_D.US,D,20211123,000000,27.9137,28,27.62,28,10127,0
+AHT_D.US,D,20211124,000000,28,28,27.74,27.98,4608,0
+AHT_D.US,D,20211126,000000,27.38,27.9999,27.38,27.99,3074,0
+AHT_D.US,D,20211129,000000,28,28,27.74,27.74,2447,0
+AHT_D.US,D,20211130,000000,25.91,28,25.91,26.3,7892,0
+AHT_D.US,D,20211201,000000,26.18,26.18,25.25,25.4,20055,0
+AHT_D.US,D,20211202,000000,25.1025,25.1025,24.875,25.01,1662,0
+AHT_D.US,D,20211203,000000,25.01,25.25,23.6,24.12,11127,0
+AHT_D.US,D,20211206,000000,24.95,25.2894,24.2384,24.37,11100,0
+AHT_D.US,D,20211207,000000,25.1,25.1,24.7,24.7,1325,0
+AHT_D.US,D,20211208,000000,24.95,25.53,24.95,25.35,2782,0
+AHT_D.US,D,20211209,000000,25,25.2499,24.8,24.8,2432,0
+AHT_D.US,D,20211210,000000,25.5,26.33,25.32,25.53,11274,0
+AHT_D.US,D,20211213,000000,24.74,25.73,24.74,25.68,2687,0
+AHT_D.US,D,20211214,000000,25.35,25.35,24.25,24.615,7161,0
+AHT_D.US,D,20211215,000000,24.92,25.1668,24.7032,24.7032,1682,0
+AHT_D.US,D,20211216,000000,24.5096,24.8,24.5096,24.8,941,0
+AHT_D.US,D,20211217,000000,24.89,24.9,24.89,24.9,549,0
+AHT_D.US,D,20211220,000000,25.4,25.4,24.5119,24.8,822,0
+AHT_D.US,D,20211221,000000,25.3,25.3,25.24,25.24,539,0
+AHT_D.US,D,20211222,000000,25.19,25.19,24.91,24.91,355,0
+AHT_D.US,D,20211223,000000,25.2299,25.2299,24.735,25.19,3564,0
+AHT_D.US,D,20211227,000000,25.17,25.52,25.17,25.4043,3517,0
+AHT_D.US,D,20211228,000000,25.49,25.49,25.4,25.4369,856,0
+AHT_D.US,D,20211229,000000,25.94,25.94,25.8779,25.8779,1486,0
+AHT_D.US,D,20211230,000000,25.71,25.71,24.6542,25.45,990,0
+AHT_D.US,D,20211231,000000,25.4,25.4,24.76,25.1,2697,0
+AHT_D.US,D,20220103,000000,25.11,25.25,25,25,3555,0
+AHT_D.US,D,20220104,000000,24.81,24.9,24.71,24.71,3904,0
+AHT_D.US,D,20220105,000000,24.69,24.69,24.2,24.2,2761,0
+AHT_D.US,D,20220106,000000,24.29,24.775,23.75,23.75,3319,0
+AHT_D.US,D,20220107,000000,25.3,25.3,23.83,23.83,603,0
+AHT_D.US,D,20220110,000000,25.0327,25.0327,23.9208,24.19,899,0
+AHT_D.US,D,20220111,000000,24.2369,24.75,24.06,24.75,1518,0
+AHT_D.US,D,20220112,000000,24.645,24.65,24.4032,24.4032,711,0
+AHT_D.US,D,20220114,000000,24.92,25.235,24.61,25.235,3980,0
+AHT_D.US,D,20220118,000000,24.57,24.75,24.57,24.75,968,0
+AHT_D.US,D,20220119,000000,24.5,25.2,24.22,24.47,7675,0
+AHT_D.US,D,20220120,000000,24.7,24.9834,24.3376,24.3376,6439,0
+AHT_D.US,D,20220121,000000,24.55,24.55,24.16,24.17,4352,0
+AHT_D.US,D,20220124,000000,24.16,24.4998,23.7001,24.2335,4472,0
+AHT_D.US,D,20220125,000000,24.3493,24.5,23.975,24.35,2139,0
+AHT_D.US,D,20220126,000000,23.66,24.5,23.66,24.25,4808,0
+AHT_D.US,D,20220127,000000,24.5,24.5,24.075,24.2862,1103,0
+AHT_D.US,D,20220128,000000,24.12,24.32,24.12,24.32,5300,0
+AHT_D.US,D,20220131,000000,24,24.458,24,24.458,2271,0
+AHT_D.US,D,20220201,000000,24.4499,24.9,23.96,24.61,3385,0
+AHT_D.US,D,20220202,000000,24.45,24.8185,24.2501,24.56,4566,0
+AHT_D.US,D,20220203,000000,24.75,24.75,24.6828,24.6828,527,0
+AHT_D.US,D,20220204,000000,24.82,24.82,24.82,24.82,600,0
+AHT_D.US,D,20220208,000000,24.949,24.949,24.1475,24.1475,517,0
+AHT_D.US,D,20220209,000000,24.16,24.5,24.0182,24.47,1922,0
+AHT_D.US,D,20220210,000000,24.4395,24.49,24.4395,24.49,347,0
+AHT_D.US,D,20220211,000000,24.75,24.75,24.255,24.4,2328,0
+AHT_D.US,D,20220214,000000,24.1369,24.1369,24.02,24.06,620,0
+AHT_D.US,D,20220215,000000,24.25,24.25,24.1301,24.143,1191,0
+AHT_D.US,D,20220216,000000,24.15,24.75,24.15,24.75,865,0
+AHT_D.US,D,20220218,000000,24.9,24.9,24.55,24.55,913,0
+AHT_D.US,D,20220222,000000,24.5,24.5,23.6701,24.4999,2049,0
+AHT_D.US,D,20220223,000000,24.06,24.32,23.99,24.28,4305,0
+AHT_D.US,D,20220224,000000,23.9,24.29,23.62,24.29,1693,0
+AHT_D.US,D,20220225,000000,23.76,24,23.75,24,1201,0
+AHT_D.US,D,20220228,000000,23.7001,24.3135,23.7001,24.3,681,0
+AHT_D.US,D,20220301,000000,24.29,24.29,23.72,23.99,3667,0
+AHT_D.US,D,20220302,000000,23.6,24.0678,23.6,24.0678,1806,0
+AHT_D.US,D,20220303,000000,23.78,23.8,23.7,23.8,1263,0
+AHT_D.US,D,20220304,000000,23.61,24,23.4999,23.6,12688,0
+AHT_D.US,D,20220307,000000,23.1,23.1,22.5276,22.609,1616,0
+AHT_D.US,D,20220308,000000,22.6,23.5,22.6,23.22,2563,0
+AHT_D.US,D,20220309,000000,23.7651,24,23.07,23.4,5765,0
+AHT_D.US,D,20220310,000000,23.6887,23.7,23.4,23.7,1800,0
+AHT_D.US,D,20220311,000000,23.7,24.0079,23.7,24.0079,701,0
+AHT_D.US,D,20220314,000000,23.97,23.97,23.7092,23.7092,409,0
+AHT_D.US,D,20220315,000000,23.96,23.9999,23.7501,23.7501,3056,0
+AHT_D.US,D,20220316,000000,23.87,24.13,23.851,23.95,3230,0
+AHT_D.US,D,20220317,000000,23.95,24.1,23.95,24.07,910,0
+AHT_D.US,D,20220318,000000,24.2,24.2,24.2,24.2,642,0
+AHT_D.US,D,20220321,000000,24.2,24.2,23.91,24.01,8276,0
+AHT_D.US,D,20220322,000000,24.1,24.25,24.1,24.16,3393,0
+AHT_D.US,D,20220323,000000,24.2,24.41,24.2,24.41,1094,0
+AHT_D.US,D,20220324,000000,24.45,24.45,24.4077,24.4077,690,0
+AHT_D.US,D,20220328,000000,24.8181,25,24.78,25,972,0
+AHT_D.US,D,20220329,000000,25,25.09,24.5,24.5,1056,0
+AHT_D.US,D,20220330,000000,25.02,25.02,24.27,24.27,406,0
+AHT_D.US,D,20220331,000000,24.3806,24.63,24.3806,24.63,803,0
+AHT_D.US,D,20220401,000000,24.63,24.63,24.61,24.61,700,0
+AHT_D.US,D,20220404,000000,24.5901,24.8,24.59,24.8,738,0
+AHT_D.US,D,20220405,000000,24.56,25.04,24.55,24.95,3652,0
+AHT_D.US,D,20220406,000000,24.6,24.6,23.9,23.94,3556,0
+AHT_D.US,D,20220407,000000,24.41,24.4651,24.01,24.01,1419,0
+AHT_D.US,D,20220411,000000,24.0925,24.0925,24.0925,24.0925,155,0
+AHT_D.US,D,20220412,000000,24.1101,24.136,24.1,24.136,1402,0
+AHT_D.US,D,20220413,000000,24.5,24.5,24.5,24.5,125,0
+AHT_D.US,D,20220414,000000,24.7153,24.7153,24.7153,24.7153,3019,0
+AHT_D.US,D,20220418,000000,24.79,24.987,24.6,24.6,2138,0
+AHT_D.US,D,20220419,000000,24.475,24.9999,23.9168,24.6,1915,0
+AHT_D.US,D,20220420,000000,24.645,24.85,24.0501,24.85,2333,0
+AHT_D.US,D,20220421,000000,24.4343,24.75,24.1001,24.75,1642,0
+AHT_D.US,D,20220422,000000,24.1001,24.39,24.1,24.39,1722,0
+AHT_D.US,D,20220425,000000,23.92,24.8499,23.92,24.3129,536,0
+AHT_D.US,D,20220426,000000,24.06,24.07,24.05,24.07,1115,0
+AHT_D.US,D,20220427,000000,23.96,24,23.78,23.99,2635,0
+AHT_D.US,D,20220428,000000,23.74,24.2,22.6701,23.24,14176,0
+AHT_D.US,D,20220429,000000,23.23,23.42,22.55,23.1,2086,0
+AHT_D.US,D,20220502,000000,22.62,22.95,22.62,22.62,446,0
+AHT_D.US,D,20220503,000000,23,23,22.72,22.72,1564,0
+AHT_D.US,D,20220504,000000,22.89,22.89,22.43,22.43,1486,0
+AHT_D.US,D,20220505,000000,22.68,22.7,22.65,22.7,927,0
+AHT_D.US,D,20220506,000000,22.3,22.3,20.92,21.0101,5477,0
+AHT_D.US,D,20220509,000000,20.4,20.4,15.58,19.51,24814,0
+AHT_D.US,D,20220510,000000,20.1037,20.95,20,20.76,3986,0
+AHT_D.US,D,20220511,000000,20.98,22.0499,20.98,21.45,6602,0
+AHT_D.US,D,20220512,000000,21.15,21.15,20.0301,20.38,1999,0
+AHT_D.US,D,20220513,000000,19.555,20.305,19.555,20.2,5164,0
+AHT_D.US,D,20220516,000000,19.77,21.38,19.55,20.3,12408,0
+AHT_D.US,D,20220517,000000,20.09,21,19.99,20.5,6273,0
+AHT_D.US,D,20220518,000000,20,20.1,19.4001,19.57,2184,0
+AHT_D.US,D,20220519,000000,19.4,20,18.6695,19.33,6871,0
+AHT_D.US,D,20220520,000000,19.1,19.44,18.565,19.44,2693,0
+AHT_D.US,D,20220523,000000,19.4,20.17,19.4,19.85,3816,0
+AHT_D.US,D,20220524,000000,18.608,20.195,18.608,19.66,2559,0
+AHT_D.US,D,20220525,000000,19.28,19.79,19.1462,19.3929,2111,0
+AHT_D.US,D,20220526,000000,20.22,21.0116,19.66,19.92,16624,0
+AHT_D.US,D,20220527,000000,19.89,20.47,19.41,20.47,4576,0
+AHT_D.US,D,20220531,000000,19.7924,20.77,19.7924,20.77,2439,0
+AHT_D.US,D,20220601,000000,20.21,20.52,20.21,20.52,345,0
+AHT_D.US,D,20220602,000000,21,21.29,21,21.24,767,0
+AHT_D.US,D,20220603,000000,21.73,21.73,20.59,20.88,2847,0
+AHT_D.US,D,20220606,000000,21.185,22.18,21,22.08,6261,0
+AHT_D.US,D,20220607,000000,22.06,22.2,22,22,1269,0
+AHT_D.US,D,20220608,000000,22,22,21.1602,21.75,2547,0
+AHT_D.US,D,20220609,000000,21.805,21.805,21.805,21.805,255,0
+AHT_D.US,D,20220610,000000,21.99,21.99,21.96,21.96,685,0
+AHT_D.US,D,20220613,000000,21.25,22,20.8,21.1542,2355,0
+AHT_D.US,D,20220614,000000,21.56,22.1194,21,21.49,2814,0
+AHT_D.US,D,20220615,000000,20.85,22.055,20.85,21.7,1930,0
+AHT_D.US,D,20220616,000000,21.14,21.7,20.0801,20.27,3129,0
+AHT_D.US,D,20220617,000000,20.63,21.2,20.6,21.2,938,0
+AHT_D.US,D,20220621,000000,20.59,21.2,20.52,21.1995,1764,0
+AHT_D.US,D,20220622,000000,21,21,20.1822,20.556,2329,0
+AHT_D.US,D,20220623,000000,20.585,20.585,20.585,20.585,157,0
+AHT_D.US,D,20220624,000000,20.64,21.89,20.64,21.89,2480,0
+AHT_D.US,D,20220627,000000,22,22,21.729,22,1350,0
+AHT_D.US,D,20220628,000000,21.66,21.66,21.66,21.66,287,0
+AHT_D.US,D,20220630,000000,21.1116,21.57,21.1116,21.57,585,0
+AHT_D.US,D,20220701,000000,20.99,21.47,20.96,21.47,875,0
+AHT_D.US,D,20220706,000000,21.75,21.87,21.37,21.37,1365,0
+AHT_D.US,D,20220707,000000,21.08,21.31,21.08,21.31,732,0
+AHT_D.US,D,20220713,000000,21.85,21.85,21.21,21.21,595,0
+AHT_D.US,D,20220714,000000,21.83,21.83,21.06,21.06,1336,0
+AHT_D.US,D,20220715,000000,21.93,22.59,21.0701,22.59,1287,0
+AHT_D.US,D,20220718,000000,22.59,22.87,22.59,22.87,1453,0
+AHT_D.US,D,20220719,000000,22.87,22.87,21.75,22.3,2912,0
+AHT_D.US,D,20220720,000000,22.13,22.14,21.55,21.79,1825,0
+AHT_D.US,D,20220721,000000,21.51,21.89,21.51,21.89,240,0
+AHT_D.US,D,20220726,000000,21.89,21.89,21.422,21.62,1163,0
+AHT_D.US,D,20220727,000000,21.75,21.75,21.75,21.75,131,0
+AHT_D.US,D,20220728,000000,21.75,21.75,21.75,21.75,300,0
+AHT_D.US,D,20220729,000000,22.0651,22.1796,21.9,21.9,2175,0
+AHT_D.US,D,20220802,000000,21.99,22.38,21.91,21.91,1107,0
+AHT_D.US,D,20220803,000000,22.37,22.5045,22.37,22.5,1268,0
+AHT_D.US,D,20220804,000000,22.7,23.025,22.5,22.5,3665,0
+AHT_D.US,D,20220805,000000,22.55,22.55,22.55,22.55,294,0
+AHT_D.US,D,20220808,000000,23.11,23.11,23.11,23.11,313,0
+AHT_D.US,D,20220809,000000,23.11,23.11,23,23,1281,0
+AHT_D.US,D,20220810,000000,23.4499,23.4499,23.4499,23.4499,200,0
+AHT_D.US,D,20220811,000000,23.41,23.44,23,23,1947,0
+AHT_D.US,D,20220812,000000,23.25,23.44,23,23,2259,0
+AHT_D.US,D,20220815,000000,23,23,22.58,22.99,928,0
+AHT_D.US,D,20220816,000000,22.6165,23,22.22,22.22,2829,0
+AHT_D.US,D,20220817,000000,21.98,21.98,21.98,21.98,282,0
+AHT_D.US,D,20220818,000000,22.72,22.75,22.43,22.43,1214,0
+AHT_D.US,D,20220819,000000,22.455,23,22.455,23,4244,0
+AHT_D.US,D,20220822,000000,23,23,22.75,22.9999,1463,0
+AHT_D.US,D,20220823,000000,23.36,23.37,23.0466,23.14,2235,0
+AHT_D.US,D,20220824,000000,23.4,23.45,23.4,23.45,427,0
+AHT_D.US,D,20220825,000000,23.4499,23.67,23.39,23.65,1945,0
+AHT_D.US,D,20220826,000000,23.6,23.7,23.22,23.22,3299,0
+AHT_D.US,D,20220829,000000,23.97,23.99,23.3092,23.9244,1116,0
+AHT_D.US,D,20220830,000000,23.66,24,23.66,23.67,3175,0
+AHT_D.US,D,20220831,000000,23.7575,23.8,23.7049,23.7049,1827,0
+AHT_D.US,D,20220901,000000,23.72,23.72,23.67,23.67,432,0
+AHT_D.US,D,20220902,000000,23.69,23.69,23.34,23.64,879,0
+AHT_D.US,D,20220906,000000,23.83,23.83,23.5,23.5,977,0
+AHT_D.US,D,20220907,000000,23.25,23.25,23.2498,23.2498,786,0
+AHT_D.US,D,20220908,000000,22.73,22.77,22.3829,22.5,7059,0
+AHT_D.US,D,20220909,000000,22.6,23.9679,22.6,23.36,1462,0
+AHT_D.US,D,20220912,000000,23.9899,23.9899,23.14,23.14,1678,0
+AHT_D.US,D,20220914,000000,23.4,23.9299,23.4,23.7,1640,0
+AHT_D.US,D,20220915,000000,23.2,23.26,23.16,23.18,1201,0
+AHT_D.US,D,20220916,000000,23.15,23.15,22.0413,22.36,1652,0
+AHT_D.US,D,20220919,000000,23.2373,23.69,22.5701,22.97,1416,0
+AHT_D.US,D,20220920,000000,23.25,23.5,23.25,23.5,1311,0
+AHT_D.US,D,20220921,000000,23.4,23.4,22.78,23.2,2387,0
+AHT_D.US,D,20220922,000000,23.5,23.96,23.25,23.49,5252,0
+AHT_D.US,D,20220923,000000,23.5,23.5,22.64,22.88,2421,0
+AHT_D.US,D,20220926,000000,22.5,22.514,21.8004,21.8004,2086,0
+AHT_D.US,D,20220927,000000,22.13,22.55,22.03,22.05,1121,0
+AHT_D.US,D,20220928,000000,22.17,22.93,22.17,22.45,2330,0
+AHT_D.US,D,20220929,000000,21.82,21.82,20.75,21.49,4557,0
+AHT_D.US,D,20220930,000000,21.81,22.5,21.73,22.45,6451,0
+AHT_D.US,D,20221003,000000,22.76,22.76,22.59,22.59,1000,0
+AHT_D.US,D,20221004,000000,22.9,22.9,22.9,22.9,311,0
+AHT_D.US,D,20221005,000000,22.73,22.7509,22.53,22.75,2350,0
+AHT_D.US,D,20221007,000000,22.77,22.83,22.77,22.83,1621,0
+AHT_D.US,D,20221010,000000,22.85,22.8745,22.6,22.672,2612,0
+AHT_D.US,D,20221011,000000,22.51,22.6357,22.4298,22.6357,1600,0
+AHT_D.US,D,20221012,000000,23.95,23.97,21.73,21.94,5703,0
+AHT_D.US,D,20221013,000000,21.5,21.5,21.34,21.34,2513,0
+AHT_D.US,D,20221014,000000,21.18,21.3201,21.18,21.18,3089,0
+AHT_D.US,D,20221017,000000,21.89,21.89,21.78,21.78,1583,0
+AHT_D.US,D,20221018,000000,20.42,20.9593,20.28,20.805,1333,0
+AHT_D.US,D,20221019,000000,20.81,20.81,20.81,20.81,593,0
+AHT_D.US,D,20221020,000000,20.57,20.6,20.27,20.6,700,0
+AHT_D.US,D,20221021,000000,20.9,20.9,20.6,20.8096,948,0
+AHT_D.US,D,20221024,000000,20.5603,20.5603,20.41,20.41,570,0
+AHT_D.US,D,20221025,000000,21.1,21.1,21.1,21.1,292,0
+AHT_D.US,D,20221026,000000,21.34,21.34,20.55,20.55,307,0
+AHT_D.US,D,20221027,000000,21,21,21,21,300,0
+AHT_D.US,D,20221028,000000,21.22,21.22,20.66,20.8,2231,0
+AHT_D.US,D,20221031,000000,20.8,20.8,20.75,20.75,1405,0
+AHT_D.US,D,20221101,000000,20.68,20.76,20.68,20.74,2255,0
+AHT_D.US,D,20221102,000000,20.71,20.71,20.7,20.7,2327,0
+AHT_D.US,D,20221103,000000,20.65,20.86,20.25,20.25,3449,0
+AHT_D.US,D,20221104,000000,20.7,20.75,20.21,20.25,1104,0
+AHT_D.US,D,20221107,000000,20.63,20.63,20.2,20.2,950,0
+AHT_D.US,D,20221108,000000,20.5,20.5,20,20.2,5801,0
+AHT_D.US,D,20221109,000000,20.43,20.43,20.43,20.43,150,0
+AHT_D.US,D,20221110,000000,20.44,20.69,20,20.5,4676,0
+AHT_D.US,D,20221111,000000,20.65,20.65,20.18,20.45,1301,0
+AHT_D.US,D,20221114,000000,20.7,20.7,20.46,20.46,547,0
+AHT_D.US,D,20221115,000000,20.7,21.25,20.7,21.25,1248,0
+AHT_D.US,D,20221116,000000,20.82,21.7299,20.81,21.22,1832,0
+AHT_D.US,D,20221117,000000,21.67,21.67,21.67,21.67,424,0
+AHT_D.US,D,20221118,000000,21.78,21.78,21.78,21.78,207,0
+AHT_D.US,D,20221121,000000,21.3535,21.57,21.3535,21.57,658,0
+AHT_D.US,D,20221122,000000,21.55,21.57,21.36,21.36,1340,0
+AHT_D.US,D,20221123,000000,21.45,23.0168,21.45,22.89,5686,0
+AHT_D.US,D,20221128,000000,22.3183,22.79,22.3183,22.79,692,0
+AHT_D.US,D,20221129,000000,22.8004,22.87,22.8,22.87,1190,0
+AHT_D.US,D,20221130,000000,22.06,22.06,20.59,21.08,8104,0
+AHT_D.US,D,20221201,000000,21.959,21.959,21.959,21.959,323,0
+AHT_D.US,D,20221202,000000,21.96,21.96,21.96,21.96,343,0
+AHT_D.US,D,20221205,000000,22.8799,22.8799,21.9696,21.9696,1255,0
+AHT_D.US,D,20221206,000000,21.98,21.9801,21.5,21.5,829,0
+AHT_D.US,D,20221207,000000,22,22,21,21,778,0
+AHT_D.US,D,20221212,000000,21.11,21.25,21,21,1678,0
+AHT_D.US,D,20221214,000000,21.2501,21.256,21.22,21.22,1540,0
+AHT_D.US,D,20221216,000000,21.2907,21.2907,21.24,21.24,932,0
+AHT_D.US,D,20221219,000000,21,21.21,20.7564,21.19,1461,0
+AHT_D.US,D,20221220,000000,21.14,21.14,20.67,20.67,403,0
+AHT_D.US,D,20221221,000000,21.13,21.13,20.755,20.755,477,0
+AHT_D.US,D,20221222,000000,20.85,20.85,20.8499,20.8499,400,0
+AHT_D.US,D,20221223,000000,20.59,20.59,20.04,20.4501,8708,0
+AHT_D.US,D,20221227,000000,20.4392,20.5,20.4392,20.5,905,0
+AHT_D.US,D,20221228,000000,20.46,20.49,20.2095,20.26,1607,0
+AHT_D.US,D,20221230,000000,20.05,20.4999,20,20.41,4277,0
+AHT_D.US,D,20230103,000000,20.5499,20.7,20.4,20.4,1604,0
+AHT_D.US,D,20230104,000000,20.53,20.8,20.53,20.8,611,0
+AHT_D.US,D,20230105,000000,21.65,21.69,21.58,21.69,2614,0
+AHT_D.US,D,20230110,000000,21.21,21.21,21,21,1321,0
+AHT_D.US,D,20230111,000000,21.16,21.93,21.16,21.93,875,0
+AHT_D.US,D,20230112,000000,21.378,22.8899,21.378,22.8899,1129,0
+AHT_D.US,D,20230113,000000,22.892,23.07,22.31,23.07,1231,0
+AHT_D.US,D,20230117,000000,23.5,23.6999,22.75,22.98,1464,0
+AHT_D.US,D,20230118,000000,22.3001,24.3,22.3001,23.16,1458,0
+AHT_D.US,D,20230123,000000,22.0075,22.43,21.75,22.4,3296,0
+AHT_D.US,D,20230124,000000,22.9,23.13,22.9,23.09,664,0
+AHT_D.US,D,20230126,000000,22.9,23.3,22.3026,23.1,3197,0
+AHT_D.US,D,20230127,000000,23.1,23.1,23.1,23.1,401,0
+AHT_D.US,D,20230130,000000,23.1,23.246,23.1,23.246,911,0
+AHT_D.US,D,20230201,000000,23.24,23.4199,23.1001,23.1001,2285,0
+AHT_D.US,D,20230206,000000,23.1,23.2545,22.0531,22.43,870,0
+AHT_D.US,D,20230209,000000,22.1,22.1,22.1,22.1,335,0
+AHT_D.US,D,20230210,000000,22.88,23.4191,21.79,21.79,851,0
+AHT_D.US,D,20230213,000000,22.1,22.1,22.05,22.05,1080,0
+AHT_D.US,D,20230215,000000,23.41,23.4199,22.56,22.58,1808,0
+AHT_D.US,D,20230216,000000,21.85,22.456,21.73,22.1,1469,0
+AHT_D.US,D,20230217,000000,21.91,21.91,21.74,21.74,395,0
+AHT_D.US,D,20230221,000000,22.056,22.056,22.05,22.05,452,0
+AHT_D.US,D,20230222,000000,22.075,22.45,21.7,21.7,1915,0
+AHT_D.US,D,20230223,000000,21.83,21.83,21.83,21.83,193,0
+AHT_D.US,D,20230227,000000,22.068,22.21,22.068,22.12,2638,0
+AHT_D.US,D,20230228,000000,21.95,22.01,21.95,22.01,977,0
+AHT_D.US,D,20230301,000000,22.0871,22.0871,20.4673,20.4673,2468,0
+AHT_D.US,D,20230302,000000,20.402,20.402,20.402,20.402,277,0
+AHT_D.US,D,20230303,000000,21.12,21.4364,21.12,21.4364,401,0
+AHT_D.US,D,20230306,000000,21.37,21.38,21.37,21.38,1426,0
+AHT_D.US,D,20230307,000000,21.38,21.38,21.38,21.38,1037,0
+AHT_D.US,D,20230308,000000,21.5,22.1,21.03,21.03,6368,0
+AHT_D.US,D,20230309,000000,20.64,20.64,20.6,20.6,348,0
+AHT_D.US,D,20230310,000000,21.97,22.63,20.4002,20.5,1171,0
+AHT_D.US,D,20230313,000000,20.4,20.4,20.4,20.4,201,0
+AHT_D.US,D,20230314,000000,19.1601,19.1601,19.1601,19.1601,313,0
+AHT_D.US,D,20230315,000000,19.81,19.81,18.64,18.64,956,0
+AHT_D.US,D,20230317,000000,18.64,18.64,18.01,18.01,965,0
+AHT_D.US,D,20230320,000000,18.25,18.25,18.09,18.09,504,0
+AHT_D.US,D,20230321,000000,18.05,18.99,18.05,18.99,1456,0
+AHT_D.US,D,20230322,000000,19.9,19.9,19.16,19.16,2413,0
+AHT_D.US,D,20230323,000000,19.23,19.92,19.2,19.2,2818,0
+AHT_D.US,D,20230324,000000,19.2,19.2,18.6,18.98,1344,0
+AHT_D.US,D,20230327,000000,19.05,19.05,19.05,19.05,126,0
+AHT_D.US,D,20230328,000000,19.1,19.1,19.1,19.1,2556,0
+AHT_D.US,D,20230329,000000,19.2,19.315,18.64,18.83,1774,0
+AHT_D.US,D,20230330,000000,19.41,19.5,19.0044,19.0044,2088,0
+AHT_D.US,D,20230331,000000,19.01,19.01,19.01,19.01,242,0
+AHT_D.US,D,20230404,000000,19.5,19.5,19.05,19.2,1640,0
+AHT_D.US,D,20230405,000000,19.4899,19.4899,19.4899,19.4899,178,0
+AHT_D.US,D,20230406,000000,19.46,20.3,19.305,19.8,3718,0
+AHT_D.US,D,20230410,000000,20.63,20.63,19.28,20.28,1902,0
+AHT_D.US,D,20230411,000000,21.29,21.29,20.86,20.86,411,0
+AHT_D.US,D,20230412,000000,21.28,21.28,20.16,21.12,1923,0
+AHT_D.US,D,20230413,000000,21.96,21.96,21.19,21.19,536,0
+AHT_D.US,D,20230414,000000,22.27,22.27,21.1898,22,1134,0
+AHT_D.US,D,20230417,000000,22.23,22.23,21.3099,21.66,5338,0
+AHT_D.US,D,20230418,000000,22.06,22.06,21.199,21.33,3047,0
+AHT_D.US,D,20230419,000000,21.23,21.66,21.19,21.19,1549,0
+AHT_D.US,D,20230420,000000,21.64,21.64,20.57,21.28,989,0
+AHT_D.US,D,20230421,000000,21.59,21.59,19.53,20.45,4783,0
+AHT_D.US,D,20230424,000000,20.58,20.61,20.58,20.6,904,0
+AHT_D.US,D,20230425,000000,19.99,20.15,19.99,20.15,468,0
+AHT_D.US,D,20230426,000000,20.8,20.8,20.8,20.8,142,0
+AHT_D.US,D,20230427,000000,20.71,21.18,20.65,21.18,1526,0
+AHT_D.US,D,20230502,000000,21.27,21.27,20.7,20.7,318,0
+AHT_D.US,D,20230503,000000,20.91,20.98,20.91,20.98,349,0
+AHT_D.US,D,20230504,000000,20.796,20.796,20.17,20.17,1410,0
+AHT_D.US,D,20230505,000000,20.1501,20.7413,20.1501,20.7413,443,0
+AHT_D.US,D,20230508,000000,20.79,20.79,20.79,20.79,278,0
+AHT_D.US,D,20230510,000000,20.33,20.4101,20.25,20.25,1061,0
+AHT_D.US,D,20230511,000000,20.5234,20.7588,20.5234,20.7588,424,0
+AHT_D.US,D,20230512,000000,20.7238,20.7238,20.7238,20.7238,317,0
+AHT_D.US,D,20230515,000000,20.99,20.99,20.3332,20.3332,650,0
+AHT_D.US,D,20230516,000000,20.15,20.15,20.15,20.15,930,0
+AHT_D.US,D,20230518,000000,19.75,20.15,19.7499,19.75,1896,0
+AHT_D.US,D,20230519,000000,19.75,19.75,19.75,19.75,211,0
+AHT_D.US,D,20230522,000000,19.75,20.0645,19.0324,19.0324,2806,0
+AHT_D.US,D,20230525,000000,19.06,19.3079,19.05,19.05,1249,0
+AHT_D.US,D,20230526,000000,19.02,19.6009,19.02,19.6009,1355,0
+AHT_D.US,D,20230530,000000,19.58,19.58,18.66,19,4626,0
+AHT_D.US,D,20230531,000000,19,19,18.7,18.7,7067,0
+AHT_D.US,D,20230601,000000,18.41,18.7763,18.12,18.25,6094,0
+AHT_D.US,D,20230602,000000,18.25,18.6999,17.8,18.6999,3785,0
+AHT_D.US,D,20230605,000000,18.7,18.7,18.03,18.03,1593,0
+AHT_D.US,D,20230606,000000,18.03,18.7,18,18.7,2260,0
+AHT_D.US,D,20230607,000000,18.7,18.7,17.55,17.75,9040,0
+AHT_D.US,D,20230608,000000,18.31,18.31,17.13,17.745,8226,0
+AHT_D.US,D,20230609,000000,17.99,17.99,17.3,17.31,2381,0
+AHT_D.US,D,20230612,000000,17.49,17.78,17.49,17.645,3106,0
+AHT_D.US,D,20230613,000000,17.57,18.54,17.57,17.87,8222,0
+AHT_D.US,D,20230614,000000,18.18,18.18,17.2,17.6,3230,0
+AHT_D.US,D,20230615,000000,18.5,18.5,17.2,18.05,4914,0
+AHT_D.US,D,20230616,000000,18.34,18.34,17.38,17.75,2795,0
+AHT_D.US,D,20230620,000000,17.6127,17.95,17.5,17.95,2502,0
+AHT_D.US,D,20230621,000000,18.23,18.45,17.51,17.55,3993,0
+AHT_D.US,D,20230622,000000,17.58,18.39,17.55,17.6,3643,0
+AHT_D.US,D,20230623,000000,17.89,18.45,17.555,17.555,5686,0
+AHT_D.US,D,20230626,000000,17.62,17.62,17.61,17.61,607,0
+AHT_D.US,D,20230627,000000,17.55,17.8,17.55,17.8,2302,0
+AHT_D.US,D,20230628,000000,17.67,17.85,17.55,17.55,5076,0
+AHT_D.US,D,20230629,000000,17.49,17.99,17.33,17.6,3790,0
+AHT_D.US,D,20230630,000000,17.6,17.6,17.22,17.5664,1206,0
+AHT_D.US,D,20230703,000000,17.99,18.4,17.7,17.75,7448,0
+AHT_D.US,D,20230705,000000,18.3,18.3,17.7,17.7,3252,0
+AHT_D.US,D,20230706,000000,17.42,17.6,17.42,17.6,727,0
+AHT_D.US,D,20230707,000000,17.75,17.75,17.64,17.71,3783,0
+AHT_D.US,D,20230710,000000,17.5,18.16,17.0001,17.42,3833,0
+AHT_D.US,D,20230711,000000,17.42,17.58,17.16,17.55,3544,0
+AHT_D.US,D,20230712,000000,17.57,17.715,17.18,17.37,4346,0
+AHT_D.US,D,20230713,000000,17.37,17.75,17.209,17.26,3413,0
+AHT_D.US,D,20230714,000000,17.2201,17.24,16.9,16.96,2260,0
+AHT_D.US,D,20230717,000000,17.08,17.08,16.69,16.78,4358,0
+AHT_D.US,D,20230718,000000,16.71,16.8,16.71,16.8,1699,0
+AHT_D.US,D,20230719,000000,17.2,17.58,16.8,16.9664,1058,0
+AHT_D.US,D,20230720,000000,16.97,17.25,16.9543,17.25,942,0
+AHT_D.US,D,20230721,000000,16.83,16.83,16.83,16.83,478,0
+AHT_D.US,D,20230724,000000,16.83,17.165,16.75,16.95,1837,0
+AHT_D.US,D,20230725,000000,16.95,16.99,16.6101,16.84,5212,0
+AHT_D.US,D,20230726,000000,16.84,16.85,16.84,16.85,1070,0
+AHT_D.US,D,20230727,000000,16.85,17.35,16.85,16.85,400,0
+AHT_D.US,D,20230728,000000,16.62,16.62,16.62,16.62,170,0
+AHT_D.US,D,20230731,000000,17.35,17.35,16.545,16.5511,2872,0
+AHT_D.US,D,20230801,000000,16.55,17.18,16.35,16.35,4082,0
+AHT_D.US,D,20230802,000000,16.99,17.0999,15.01,15.49,8089,0
+AHT_D.US,D,20230803,000000,15.46,15.575,14.8,14.89,8207,0
+AHT_D.US,D,20230804,000000,15.45,15.45,14.77,14.77,5542,0
+AHT_D.US,D,20230807,000000,15.78,15.78,14.77,14.77,3791,0
+AHT_D.US,D,20230808,000000,15.29,15.29,14.6894,14.79,5271,0
+AHT_D.US,D,20230809,000000,15.45,15.4947,14.45,14.47,1064,0
+AHT_D.US,D,20230810,000000,15.63,15.63,14.43,14.43,1330,0
+AHT_D.US,D,20230811,000000,14.58,14.865,14.03,14.865,1191,0
+AHT_D.US,D,20230814,000000,14.16,15.1,14.0334,14.79,26259,0
+AHT_D.US,D,20230815,000000,14.8,14.81,14.15,14.72,3447,0
+AHT_D.US,D,20230816,000000,14.7,14.83,14.65,14.83,4405,0
+AHT_D.US,D,20230817,000000,14.56,14.6,14.5,14.6,551,0
+AHT_D.US,D,20230818,000000,14.52,15.1227,14.41,14.6861,869,0
+AHT_D.US,D,20230821,000000,14.31,14.32,14,14.1001,1777,0
+AHT_D.US,D,20230822,000000,14.03,14.03,13.395,13.4768,12137,0
+AHT_D.US,D,20230823,000000,14.24,14.24,13.1489,13.3,9532,0
+AHT_D.US,D,20230824,000000,13.5,13.99,13.21,13.21,14733,0
+AHT_D.US,D,20230825,000000,13.55,13.55,13.1,13.21,11368,0
+AHT_D.US,D,20230828,000000,13.65,13.95,13.4,13.95,6401,0
+AHT_D.US,D,20230829,000000,13.97,14.38,13.85,14.38,3980,0
+AHT_D.US,D,20230830,000000,13.86,14.25,13.86,14,2825,0
+AHT_D.US,D,20230831,000000,14.8,14.8,13.86,13.86,26483,0
+AHT_D.US,D,20230901,000000,14.43,14.43,13.28,13.5,17661,0
+AHT_D.US,D,20230905,000000,13.49,14.09,13.2,13.26,6942,0
+AHT_D.US,D,20230906,000000,14.2,14.2,12.99,13.07,4703,0
+AHT_D.US,D,20230907,000000,12.82,13.85,12.7,12.96,6794,0
+AHT_D.US,D,20230908,000000,13.39,13.6,12.77,12.925,38842,0
+AHT_D.US,D,20230911,000000,13.36,13.36,12.57,12.87,17547,0
+AHT_D.US,D,20230912,000000,13.37,13.37,12.96,12.96,1145,0
+AHT_D.US,D,20230913,000000,12.68,13,12.51,12.6,16940,0
+AHT_D.US,D,20230914,000000,12.7,13.4,12.59,13.09,8275,0
+AHT_D.US,D,20230915,000000,13.05,13.08,12.83,13.05,1835,0
+AHT_D.US,D,20230918,000000,12.66,12.86,12.66,12.81,5177,0
+AHT_D.US,D,20230919,000000,13.04,13.04,12.4304,12.45,11522,0
+AHT_D.US,D,20230920,000000,12.62,12.63,12.24,12.24,4907,0
+AHT_D.US,D,20230921,000000,12.22,12.71,12.15,12.15,3309,0
+AHT_D.US,D,20230922,000000,12.85,12.85,11.9,12,7410,0
+AHT_D.US,D,20230925,000000,12,12.54,11.58,12.02,11872,0
+AHT_D.US,D,20230926,000000,12.15,12.15,11.87,11.87,8527,0
+AHT_D.US,D,20230927,000000,12,12.85,11.5752,11.72,25175,0
+AHT_D.US,D,20230928,000000,11.23,11.98,11.09,11.12,29427,0
+AHT_D.US,D,20230929,000000,10.98,11.05,10.6631,10.73,19545,0
+AHT_D.US,D,20231002,000000,10.76,11,10.62,10.64,8251,0
+AHT_D.US,D,20231003,000000,11.54,11.54,10,10,4927,0
+AHT_D.US,D,20231004,000000,10,10,9.31,9.42,7490,0
+AHT_D.US,D,20231005,000000,9.08,9.08,8.23,9.08,19616,0
+AHT_D.US,D,20231006,000000,9.81,9.81,8.68,8.73,41469,0
+AHT_D.US,D,20231009,000000,9.16,9.16,8.55,8.55,29883,0
+AHT_D.US,D,20231010,000000,8.54,9.075,8.4,8.81,32458,0
+AHT_D.US,D,20231011,000000,9.51,10.03,9.09,9.9,28882,0
+AHT_D.US,D,20231012,000000,10.03,10.3999,9.76,9.85,21988,0
+AHT_D.US,D,20231013,000000,9.82,10.37,9.8,9.8,10382,0
+AHT_D.US,D,20231016,000000,10.11,10.5894,9.8235,10.3995,7488,0
+AHT_D.US,D,20231017,000000,10.5,12.59,10.49,12.3,37119,0
+AHT_D.US,D,20231018,000000,12.2961,12.95,11.81,12.8,21209,0
+AHT_D.US,D,20231019,000000,12.75,12.8441,12.0305,12.68,10037,0
+AHT_D.US,D,20231020,000000,12.95,12.95,12.225,12.91,4524,0
+AHT_D.US,D,20231023,000000,12.97,12.97,12.16,12.16,6931,0
+AHT_D.US,D,20231024,000000,12.45,12.45,12.17,12.17,1690,0
+AHT_D.US,D,20231025,000000,12.1601,12.38,11.6001,12.16,1569,0
+AHT_D.US,D,20231026,000000,12.325,12.68,11.9201,12.68,6006,0
+AHT_D.US,D,20231027,000000,12.2,12.38,11.71,12.09,7767,0
+AHT_D.US,D,20231030,000000,11.95,11.95,11.54,11.54,6758,0
+AHT_D.US,D,20231031,000000,11.55,12,11.41,11.9616,2544,0
+AHT_D.US,D,20231101,000000,11.53,11.77,11.21,11.74,2079,0
+AHT_D.US,D,20231102,000000,12,12.93,11.89,12.67,4973,0
+AHT_D.US,D,20231103,000000,12.97,13.45,12.5,13,9127,0
+AHT_D.US,D,20231106,000000,13.39,13.39,12.3,12.3,841,0
+AHT_D.US,D,20231107,000000,11.8101,12.89,11.8101,12.23,1262,0
+AHT_D.US,D,20231108,000000,12.88,12.88,11.75,12.02,3585,0
+AHT_D.US,D,20231109,000000,12.88,12.88,10.1,10.78,20884,0
+AHT_D.US,D,20231110,000000,10.94,11.7002,10.6202,11.69,3144,0
+AHT_D.US,D,20231113,000000,12.25,12.35,11.69,11.75,11207,0
+AHT_D.US,D,20231114,000000,12.08,12.35,12.08,12.25,2696,0
+AHT_D.US,D,20231115,000000,12.87,12.87,11.89,12.2,9157,0
+AHT_D.US,D,20231116,000000,12.87,12.87,11.995,12.0501,2874,0
+AHT_D.US,D,20231117,000000,12.285,12.34,12.195,12.33,1751,0
+AHT_D.US,D,20231120,000000,12.47,12.47,12.3898,12.41,1946,0
+AHT_D.US,D,20231121,000000,12.47,12.5199,12.2,12.5199,1290,0
+AHT_D.US,D,20231122,000000,12.2523,12.3796,12.2523,12.3251,1765,0
+AHT_D.US,D,20231127,000000,12.1645,12.53,12,12.25,6882,0
+AHT_D.US,D,20231128,000000,13.35,13.35,11.53,11.61,8373,0
+AHT_D.US,D,20231129,000000,11.6984,12.065,11.6984,11.85,1332,0
+AHT_D.US,D,20231130,000000,11.63,12.48,11.63,12.47,1443,0
+AHT_D.US,D,20231201,000000,12.5,12.5,12,12.03,5523,0
+AHT_D.US,D,20231204,000000,12,12.24,11.77,11.8,6355,0
+AHT_D.US,D,20231205,000000,12.18,12.21,11.62,11.69,7329,0
+AHT_D.US,D,20231206,000000,11.97,12.18,11.77,12,5161,0
+AHT_D.US,D,20231207,000000,12.24,12.24,11.76,11.82,2513,0
+AHT_D.US,D,20231208,000000,12.2,12.2,11.83,11.9,2532,0
+AHT_D.US,D,20231211,000000,12,12,11.7,11.9,4497,0
+AHT_D.US,D,20231212,000000,11.95,12.28,11.65,11.74,26915,0
+AHT_D.US,D,20231213,000000,11.85,13.45,11.7,12.7744,18087,0
+AHT_D.US,D,20231214,000000,12.71,13.5,12.71,13.35,5402,0
+AHT_D.US,D,20231215,000000,13.78,13.84,13,13.41,18931,0
+AHT_D.US,D,20231218,000000,13.82,14.75,13.41,14.35,20804,0
+AHT_D.US,D,20231219,000000,14.8,16.29,14.01,15.15,46747,0
+AHT_D.US,D,20231220,000000,15.9,15.9,14.1401,14.25,13492,0
+AHT_D.US,D,20231221,000000,14.51,15.48,14.2953,14.45,13026,0
+AHT_D.US,D,20231222,000000,14.1,15.24,14.1,15.24,5319,0
+AHT_D.US,D,20231226,000000,14.87,14.87,14.42,14.685,1560,0
+AHT_D.US,D,20231227,000000,14.7,15.03,14.15,15.03,5294,0
+AHT_D.US,D,20231228,000000,14.55,14.9,14.04,14.04,6539,0
+AHT_D.US,D,20231229,000000,14.57,14.57,14.14,14.1702,2823,0
+AHT_D.US,D,20240102,000000,14.5,14.5,14,14.0499,6835,0
+AHT_D.US,D,20240103,000000,14.02,14.1471,13.73,13.73,2359,0
+AHT_D.US,D,20240104,000000,14.27,14.3809,14.105,14.311,6873,0
+AHT_D.US,D,20240105,000000,13.97,14.22,13.8002,13.85,6040,0
+AHT_D.US,D,20240108,000000,14,14,13.6,13.6,5045,0
+AHT_D.US,D,20240109,000000,14.12,14.5,13.6532,14.15,9674,0
+AHT_D.US,D,20240110,000000,14.03,14.25,14,14.14,4006,0
+AHT_D.US,D,20240111,000000,14.15,14.15,12.96,13.51,14346,0
+AHT_D.US,D,20240112,000000,13.518,13.95,13.2579,13.37,7882,0
+AHT_D.US,D,20240116,000000,13.25,13.25,12.5512,13.13,7982,0
+AHT_D.US,D,20240117,000000,13.2,13.23,12.9,13,6771,0
+AHT_D.US,D,20240118,000000,13.0945,13.5806,12.62,13.3,2426,0
+AHT_D.US,D,20240119,000000,13.35,13.35,13,13.27,6021,0
+AHT_D.US,D,20240122,000000,13.12,14,13.0001,13.5096,9046,0
+AHT_D.US,D,20240123,000000,13.4197,13.4197,13,13.1,7213,0
+AHT_D.US,D,20240124,000000,13.15,13.1864,13,13.1,3657,0
+AHT_D.US,D,20240125,000000,13.11,13.11,13.0705,13.09,1326,0
+AHT_D.US,D,20240126,000000,13.06,13.2264,13.05,13.1,1334,0
+AHT_D.US,D,20240129,000000,13.4067,13.505,13.01,13.01,1050,0
+AHT_D.US,D,20240130,000000,13.0851,13.274,13.0851,13.21,2791,0
+AHT_D.US,D,20240131,000000,13.42,14.3,13.42,14.01,12324,0
+AHT_D.US,D,20240201,000000,14.25,14.33,13.77,14.2,614,0
+AHT_D.US,D,20240202,000000,14.15,14.2,13.7,14.06,3969,0
+AHT_D.US,D,20240205,000000,14,14.5,13.7797,13.86,3224,0
+AHT_D.US,D,20240206,000000,13.87,14.1999,13.606,13.66,3025,0
+AHT_D.US,D,20240207,000000,13.65,13.89,13.6,13.65,2006,0
+AHT_D.US,D,20240208,000000,13.8,13.8,13.7775,13.8,1827,0
+AHT_D.US,D,20240209,000000,13.95,13.9501,13.84,13.84,1580,0
+AHT_D.US,D,20240212,000000,13.85,13.85,13.75,13.75,792,0
+AHT_D.US,D,20240213,000000,13.76,13.87,13.6804,13.6906,2794,0
+AHT_D.US,D,20240214,000000,13.6935,13.74,13.68,13.68,2026,0
+AHT_D.US,D,20240216,000000,13.34,13.34,12.9,13.06,9046,0
+AHT_D.US,D,20240220,000000,13.15,13.55,13.14,13.45,2741,0
+AHT_D.US,D,20240221,000000,13.37,13.5,13.3506,13.4999,5110,0
+AHT_D.US,D,20240222,000000,13.59,13.59,13.59,13.59,377,0
+AHT_D.US,D,20240223,000000,13.3531,13.37,13.29,13.29,1064,0
+AHT_D.US,D,20240226,000000,13.459,13.4801,13.459,13.4801,783,0
+AHT_D.US,D,20240228,000000,13.95,13.95,13.76,13.88,1973,0
+AHT_D.US,D,20240229,000000,14.08,14.9694,14.08,14.95,6175,0
+AHT_D.US,D,20240301,000000,14.75,14.75,14.5,14.75,1764,0
+AHT_D.US,D,20240304,000000,15.11,15.11,14.5,14.7918,3921,0
+AHT_D.US,D,20240305,000000,14.94,14.94,14.78,14.84,1706,0
+AHT_D.US,D,20240306,000000,14.7442,14.8001,14.7442,14.8001,900,0
+AHT_D.US,D,20240307,000000,15,15,15,15,558,0
+AHT_D.US,D,20240308,000000,15.17,15.1796,15,15.1586,2035,0
+AHT_D.US,D,20240311,000000,15,15.18,15,15.08,2232,0
+AHT_D.US,D,20240312,000000,15.18,15.18,14.95,14.9999,1747,0
+AHT_D.US,D,20240313,000000,14.9,15,14.9,14.9999,1981,0
+AHT_D.US,D,20240314,000000,14.5658,14.57,14.5212,14.57,1582,0
+AHT_D.US,D,20240315,000000,14.92,14.92,14.92,14.92,288,0
+AHT_D.US,D,20240318,000000,14.81,14.99,14.81,14.88,3184,0
+AHT_D.US,D,20240319,000000,15,15.009,15,15,1599,0
+AHT_D.US,D,20240320,000000,14.85,14.86,14.85,14.85,1487,0
+AHT_D.US,D,20240321,000000,15.0499,15.05,14.51,14.78,1024,0
+AHT_D.US,D,20240322,000000,14.55,15.04,14.53,15.04,1012,0
+AHT_D.US,D,20240325,000000,14.9,15.05,14.8428,15.05,2574,0
+AHT_D.US,D,20240326,000000,15.15,15.15,15.05,15.07,1704,0
+AHT_D.US,D,20240327,000000,14.8,14.84,14.8,14.8,1853,0
+AHT_D.US,D,20240328,000000,14.9,14.9232,14.9,14.9232,335,0
+AHT_D.US,D,20240401,000000,14.6067,14.91,14.6067,14.91,787,0
+AHT_D.US,D,20240403,000000,14.9,14.9,14.9,14.9,281,0
+AHT_D.US,D,20240404,000000,14.5,14.5,14.42,14.42,1500,0
+AHT_D.US,D,20240408,000000,14.8562,14.87,14.8562,14.8699,2868,0
+AHT_D.US,D,20240409,000000,14.84,14.84,14.84,14.84,155,0
+AHT_D.US,D,20240410,000000,14.44,14.5,14.4,14.46,1970,0
+AHT_D.US,D,20240411,000000,14.635,14.87,14.635,14.7,2386,0
+AHT_D.US,D,20240412,000000,14.734,14.938,14.71,14.938,2791,0
+AHT_D.US,D,20240415,000000,14.8,15,14.8,14.94,3301,0
+AHT_D.US,D,20240416,000000,14.7081,14.8832,14.7081,14.8832,641,0
+AHT_D.US,D,20240417,000000,14.7999,14.7999,14.7822,14.7822,323,0
+AHT_D.US,D,20240418,000000,14.8,14.8,14.7999,14.8,1149,0
+AHT_D.US,D,20240419,000000,14.71,14.8866,14.4,14.8866,2932,0
+AHT_D.US,D,20240422,000000,14.79,14.79,14.42,14.55,3502,0
+AHT_D.US,D,20240423,000000,14.73,14.73,14.73,14.73,356,0
+AHT_D.US,D,20240424,000000,14.42,14.5,14.4,14.4401,4473,0
+AHT_D.US,D,20240425,000000,14.7532,15.1,14.75,14.775,7044,0
+AHT_D.US,D,20240426,000000,14.75,15.12,14.75,14.92,1469,0
+AHT_D.US,D,20240429,000000,14.9,15.1,14.9,15.09,957,0
+AHT_D.US,D,20240430,000000,15.04,15.08,15.03,15.03,397,0
+AHT_D.US,D,20240501,000000,15.15,15.15,14.4075,14.775,1685,0
+AHT_D.US,D,20240502,000000,15.15,15.3,14.3,15.21,6327,0
+AHT_D.US,D,20240506,000000,15.46,15.46,15.46,15.46,187,0
+AHT_D.US,D,20240507,000000,15.46,15.46,15.01,15.3079,1885,0
+AHT_D.US,D,20240508,000000,14.63,14.823,14.63,14.66,1655,0
+AHT_D.US,D,20240509,000000,14.4,14.85,14.4,14.85,2117,0
+AHT_D.US,D,20240510,000000,14.85,14.99,14.63,14.63,4108,0
+AHT_D.US,D,20240514,000000,15.05,15.5,15.05,15.18,800,0
+AHT_D.US,D,20240515,000000,15.15,15.15,14.905,14.905,682,0
+AHT_D.US,D,20240516,000000,15.3333,15.3333,15.3333,15.3333,300,0
+AHT_D.US,D,20240517,000000,15,15.0001,14.855,14.855,3330,0
+AHT_D.US,D,20240520,000000,15.01,15.01,14.91,14.91,624,0
+AHT_D.US,D,20240521,000000,14.9489,14.9489,14.9489,14.9489,296,0
+AHT_D.US,D,20240522,000000,14.82,14.82,14.8,14.8,1449,0
+AHT_D.US,D,20240523,000000,14.93,14.93,14.93,14.93,262,0
+AHT_D.US,D,20240524,000000,15.18,15.18,14.8,14.8,1368,0
+AHT_D.US,D,20240528,000000,14.81,14.81,14.7,14.8,4315,0
+AHT_D.US,D,20240530,000000,14.7,14.7,14.67,14.69,1144,0
+AHT_D.US,D,20240531,000000,14.67,14.7,14.67,14.67,3563,0
+AHT_D.US,D,20240603,000000,14.6,14.6,14.6,14.6,1136,0
+AHT_D.US,D,20240604,000000,14.95,14.95,14.6,14.85,5402,0
+AHT_D.US,D,20240605,000000,15,15.0999,14.57,14.72,2931,0
+AHT_D.US,D,20240606,000000,15.05,15.15,15.05,15.15,2783,0
+AHT_D.US,D,20240607,000000,15.2037,15.22,15.2,15.22,1762,0
+AHT_D.US,D,20240611,000000,15.16,16.31,15.16,15.58,1629,0
+AHT_D.US,D,20240612,000000,14.85,16,14.85,15.95,1582,0
+AHT_D.US,D,20240613,000000,15.59,16.15,15.57,16.15,920,0
+AHT_D.US,D,20240614,000000,15.54,15.95,15.5065,15.95,1051,0
+AHT_D.US,D,20240617,000000,15.59,15.59,14.7501,15.31,5088,0
+AHT_D.US,D,20240618,000000,14.86,15.2904,14.77,15.05,1631,0
+AHT_D.US,D,20240620,000000,15.2773,15.2999,15.1405,15.29,1071,0
+AHT_D.US,D,20240621,000000,15.32,15.76,15.32,15.74,5634,0
+AHT_D.US,D,20240624,000000,15.36,15.6786,15.36,15.62,1400,0
+AHT_D.US,D,20240625,000000,15.97,15.97,15.97,15.97,249,0
+AHT_D.US,D,20240626,000000,15.97,16.88,15.919,16.5201,5710,0
+AHT_D.US,D,20240627,000000,16.05,16.3,15.4,16.3,10908,0
+AHT_D.US,D,20240628,000000,15.4589,15.72,15.39,15.72,5090,0
+AHT_D.US,D,20240701,000000,15.75,16,15.6,16,2915,0
+AHT_D.US,D,20240702,000000,15.98,16.71,15.98,16.71,11357,0
+AHT_D.US,D,20240705,000000,16.3905,16.715,16.3905,16.715,406,0
+AHT_D.US,D,20240708,000000,16.2,16.88,16.2,16.39,2081,0
+AHT_D.US,D,20240709,000000,16.2,16.2,15.74,15.74,2556,0
+AHT_D.US,D,20240710,000000,15.6605,15.6605,15.01,15.14,5894,0
+AHT_D.US,D,20240711,000000,15.29,15.7,15,15.2527,4229,0
+AHT_D.US,D,20240712,000000,15.3,15.59,15.19,15.44,2847,0
+AHT_D.US,D,20240715,000000,15.5,15.82,15.5,15.82,2925,0
+AHT_D.US,D,20240716,000000,16.24,16.24,16,16.07,1453,0
+AHT_D.US,D,20240717,000000,16.1,16.6,16.05,16.23,2229,0
+AHT_D.US,D,20240718,000000,16.6,16.87,16.6,16.615,1919,0
+AHT_D.US,D,20240719,000000,16.75,17.77,16.75,17.77,3302,0
+AHT_D.US,D,20240722,000000,18.15,18.15,17.49,17.49,683,0
+AHT_D.US,D,20240723,000000,17.24,17.48,16.5,17.25,4208,0
+AHT_D.US,D,20240724,000000,17.55,17.5999,16.5246,16.71,5512,0
+AHT_D.US,D,20240725,000000,16.9,16.9999,16.81,16.81,915,0
+AHT_D.US,D,20240726,000000,16.55,16.55,15.06,16.3,8539,0
+AHT_D.US,D,20240729,000000,15.8,16.2315,15.8,15.84,4339,0
+AHT_D.US,D,20240730,000000,16,16.5,16,16.01,1111,0
+AHT_D.US,D,20240731,000000,15.7,16.8199,15.5,16.8166,2107,0
+AHT_D.US,D,20240801,000000,15.85,15.85,15.85,15.85,233,0
+AHT_D.US,D,20240802,000000,15.85,16.48,15.85,16.2707,3069,0
+AHT_D.US,D,20240805,000000,15.29,16.31,15.25,15.89,5288,0
+AHT_D.US,D,20240806,000000,16.5999,16.5999,16.44,16.44,748,0
+AHT_D.US,D,20240807,000000,16.3,16.476,15.65,16.0001,1855,0
+AHT_D.US,D,20240808,000000,16.0615,16.0615,15.775,15.775,662,0
+AHT_D.US,D,20240809,000000,16.3,16.9999,16.3,16.9999,666,0
+AHT_D.US,D,20240812,000000,16.6496,16.97,16.6496,16.66,1712,0
+AHT_D.US,D,20240813,000000,16.35,16.35,15.39,15.83,3829,0
+AHT_D.US,D,20240814,000000,15.85,16.2999,15.14,16.0879,4347,0
+AHT_D.US,D,20240815,000000,16.3,16.6,16.25,16.6,2314,0
+AHT_D.US,D,20240816,000000,16.548,17.03,16.548,17.03,4774,0
+AHT_D.US,D,20240819,000000,17.03,17.03,16.21,16.53,11530,0
+AHT_D.US,D,20240820,000000,17,17.45,16.8099,16.8099,6075,0
+AHT_D.US,D,20240821,000000,17.45,17.61,17.19,17.5,5879,0
+AHT_D.US,D,20240822,000000,17.5,17.6,17.0397,17.45,7218,0
+AHT_D.US,D,20240823,000000,17.45,17.8,17.43,17.43,6477,0
+AHT_D.US,D,20240826,000000,17.02,17.02,17.02,17.02,367,0
+AHT_D.US,D,20240827,000000,17.04,18,17.04,17.3861,3365,0
+AHT_D.US,D,20240828,000000,17.05,17.05,17.05,17.05,235,0
+AHT_D.US,D,20240829,000000,17.49,17.5,17.49,17.5,1258,0
+AHT_D.US,D,20240830,000000,17.4715,17.4715,17,17.231,2638,0
+AHT_D.US,D,20240903,000000,17.5,17.8933,17.4999,17.7593,2464,0
+AHT_D.US,D,20240904,000000,18,18.25,17.9609,18.25,4145,0
+AHT_D.US,D,20240905,000000,18.79,18.79,18.3,18.65,4573,0
+AHT_D.US,D,20240906,000000,18.37,18.97,18.232,18.97,2462,0
+AHT_D.US,D,20240909,000000,18.99,19.17,18.87,19.17,3131,0
+AHT_D.US,D,20240910,000000,18.33,19.6,18.33,19.6,3315,0
+AHT_D.US,D,20240911,000000,18.24,18.84,18.24,18.84,694,0
+AHT_D.US,D,20240913,000000,18.84,18.84,18.84,18.84,177,0
+AHT_D.US,D,20240919,000000,19.4,19.4,19.1723,19.1723,1051,0
+AHT_D.US,D,20240920,000000,19.39,21.55,19.39,20.486,12668,0
+AHT_D.US,D,20240923,000000,20.5,20.5,20.5,20.5,667,0
+AHT_D.US,D,20240924,000000,21.0693,21.4,20.59,20.7142,2555,0
+AHT_D.US,D,20240925,000000,20.71,21.71,19.63,20.49,3078,0
+AHT_D.US,D,20240926,000000,20.61,20.61,20.61,20.61,472,0
+AHT_D.US,D,20240927,000000,20.62,20.947,20.61,20.947,1635,0
+AHT_D.US,D,20240930,000000,20.5,20.5647,19.64,19.64,5027,0
+AHT_D.US,D,20241001,000000,18.9901,19.99,18.9901,19.99,470,0
+AHT_D.US,D,20241003,000000,19.22,19.25,19.22,19.25,566,0
+AHT_D.US,D,20241004,000000,18.8429,19.0099,17.17,17.5,25844,0
+AHT_D.US,D,20241007,000000,17.4,17.4,17.4,17.4,578,0
+AHT_D.US,D,20241008,000000,17.2,17.2,15.28,15.6,16369,0
+AHT_D.US,D,20241009,000000,15.61,15.61,15.6,15.6,1340,0
+AHT_D.US,D,20241011,000000,15.6,15.6,13.85,14.6025,6030,0
+AHT_D.US,D,20241014,000000,14.18,14.5644,13.9195,14.37,15751,0
+AHT_D.US,D,20241015,000000,14.5,14.983,14.5,14.65,4575,0
+AHT_D.US,D,20241016,000000,14.35,15.05,14.35,15,10718,0
+AHT_D.US,D,20241017,000000,15,17.3999,14.89,15.38,10683,0
+AHT_D.US,D,20241018,000000,15.2,16.57,15.2,16.05,10859,0
+AHT_D.US,D,20241021,000000,16.75,16.75,16,16.34,1689,0
+AHT_D.US,D,20241022,000000,16.5,16.62,16.45,16.5001,8342,0
+AHT_D.US,D,20241023,000000,16,16,16,16,151,0
+AHT_D.US,D,20241024,000000,16.19,16.19,16.19,16.19,600,0
+AHT_D.US,D,20241025,000000,16.15,16.3731,16.05,16.3492,13188,0
+AHT_D.US,D,20241028,000000,16.3158,16.94,16.29,16.7,3812,0
+AHT_D.US,D,20241030,000000,17.67,17.67,16.43,16.55,2161,0
+AHT_D.US,D,20241101,000000,16.839,16.839,16.5,16.5,469,0
+AHT_D.US,D,20241104,000000,16.9,16.9,16.9,16.9,306,0
+AHT_D.US,D,20241105,000000,16.6,16.65,16.2,16.2,594,0
+AHT_D.US,D,20241106,000000,16.45,16.6644,15.3738,15.9373,7172,0
+AHT_D.US,D,20241107,000000,16.01,16.15,15.9294,16.15,3315,0
+AHT_D.US,D,20241108,000000,16.41,16.75,16.0299,16.59,7569,0
+AHT_D.US,D,20241111,000000,16.73,17.1,16.52,17.1,4270,0
+AHT_D.US,D,20241112,000000,16.32,18.73,16.32,16.32,19955,0
+AHT_D.US,D,20241113,000000,16.2,16.2,15.5001,16,4797,0
+AHT_D.US,D,20241114,000000,16.22,16.3,16.1,16.17,7257,0
+AHT_D.US,D,20241115,000000,15.92,16.78,15.92,16.26,1454,0
+AHT_D.US,D,20241118,000000,16.2,16.2,14.78,15.94,8133,0
+AHT_D.US,D,20241119,000000,15.8774,16.5,15.7038,16.5,2007,0
+AHT_D.US,D,20241120,000000,16.55,16.55,15.51,16.25,1094,0
+AHT_D.US,D,20241121,000000,15.8,16.24,15.8,16.24,357,0
+AHT_D.US,D,20241122,000000,16.03,16.2475,15.8,16.17,2557,0
+AHT_D.US,D,20241125,000000,15.8,15.8,15.67,15.79,2743,0
+AHT_D.US,D,20241126,000000,15.82,15.8509,15.52,15.8,1983,0
+AHT_D.US,D,20241127,000000,16.601,16.601,15.25,15.44,6148,0
+AHT_D.US,D,20241129,000000,15.42,15.42,14.8,14.8,1065,0
+AHT_D.US,D,20241202,000000,15,15,14.8995,14.95,9100,0
+AHT_D.US,D,20241203,000000,15.2465,15.2465,14.9216,14.94,10310,0
+AHT_D.US,D,20241204,000000,15,15,14.95,14.95,4210,0
+AHT_D.US,D,20241205,000000,15.1,15.1,14.9443,14.99,2651,0
+AHT_D.US,D,20241206,000000,14.9932,14.9932,14.9067,14.95,1396,0
+AHT_D.US,D,20241209,000000,14.96,14.96,14.8,14.8,564,0
+AHT_D.US,D,20241210,000000,15.5917,15.85,15,15,2046,0
+AHT_D.US,D,20241211,000000,15.2,15.2,14.85,14.9,3491,0
+AHT_D.US,D,20241212,000000,15.2,15.585,14.8,15,3434,0
+AHT_D.US,D,20241213,000000,15,15.0754,14.58,14.58,1409,0
+AHT_D.US,D,20241216,000000,14.7407,14.7407,14.7,14.7,629,0
+AHT_D.US,D,20241217,000000,14.8,14.8,14.6915,14.6915,5308,0
+AHT_D.US,D,20241218,000000,14.75,14.97,14.15,14.15,4647,0
+AHT_D.US,D,20241219,000000,14,14.32,14,14,1777,0
+AHT_D.US,D,20241220,000000,14.1634,14.4,13.13,14,36296,0
+AHT_D.US,D,20241223,000000,14.174,14.84,14,14.3,18482,0
+AHT_D.US,D,20241224,000000,14.2848,15,14.2848,15,696,0
+AHT_D.US,D,20241226,000000,14.9628,15.7219,14.9628,15.21,1496,0
+AHT_D.US,D,20241227,000000,15.36,15.36,15.36,15.36,212,0
+AHT_D.US,D,20241230,000000,15.7425,15.7425,15.4421,15.5,929,0
+AHT_D.US,D,20241231,000000,15.3184,15.6424,14.5424,15.3,5417,0
+AHT_D.US,D,20250102,000000,15.3,15.3,15.3,15.3,264,0
+AHT_D.US,D,20250103,000000,15.03,15.03,15.03,15.03,273,0
+AHT_D.US,D,20250106,000000,15.28,15.5,14.8535,15.02,1665,0
+AHT_D.US,D,20250107,000000,15.352,15.4999,15.23,15.3,2716,0
+AHT_D.US,D,20250108,000000,15.31,15.31,15,15.01,4127,0
+AHT_D.US,D,20250110,000000,15,16.7,15,15.62,10101,0
+AHT_D.US,D,20250114,000000,16.36,16.36,15.8792,16.2,1396,0
+AHT_D.US,D,20250115,000000,16.2565,16.5,16.1,16.1,4002,0
+AHT_D.US,D,20250116,000000,16.25,16.4591,16.25,16.4591,3782,0
+AHT_D.US,D,20250117,000000,16.47,16.47,16.3,16.3,1770,0
+AHT_D.US,D,20250121,000000,16.48,16.48,16.3,16.3,783,0
+AHT_D.US,D,20250122,000000,16.12,16.12,15.94,15.94,983,0
+AHT_D.US,D,20250123,000000,16.39,16.45,15.8,16.37,2822,0
+AHT_D.US,D,20250124,000000,16,16,16,16,1134,0
+AHT_D.US,D,20250129,000000,17.5,17.85,17.25,17.3,55618,0
+AHT_D.US,D,20250130,000000,17.5,17.95,17.35,17.848,21188,0
+AHT_D.US,D,20250131,000000,18.4272,18.4272,17.79,17.79,8433,0
+AHT_D.US,D,20250203,000000,17.93,18.35,17.93,18.03,5655,0
+AHT_D.US,D,20250204,000000,18.0223,18.1099,18.015,18.1099,2598,0
+AHT_D.US,D,20250205,000000,17.9244,18.3099,17.9244,18.0081,6925,0
+AHT_D.US,D,20250206,000000,18.3115,18.3115,18.01,18.19,3043,0
+AHT_D.US,D,20250207,000000,18.2,18.5101,17.93,18,8471,0
+AHT_D.US,D,20250210,000000,17.9,17.954,17.8,17.835,1721,0
+AHT_D.US,D,20250211,000000,18.0509,19.3,18,18.15,17715,0
+AHT_D.US,D,20250212,000000,18.9751,18.9751,18.5,18.5045,1667,0
+AHT_D.US,D,20250213,000000,18.7426,18.8556,18.45,18.45,1858,0
+AHT_D.US,D,20250214,000000,18.6,18.745,18.2,18.525,5792,0
+AHT_D.US,D,20250218,000000,18.97,18.98,18.565,18.98,6914,0
+AHT_D.US,D,20250219,000000,18.8645,18.9925,18.815,18.9565,2998,0
+AHT_D.US,D,20250220,000000,18.9757,18.99,18.8932,18.8932,3775,0
+AHT_D.US,D,20250221,000000,18.945,18.99,18.9409,18.95,1733,0
+AHT_D.US,D,20250224,000000,18.9,18.925,18.895,18.925,398,0
+AHT_D.US,D,20250225,000000,18.9,18.9813,18.87,18.935,1024,0
+AHT_D.US,D,20250226,000000,19,19.8891,19,19.1,3306,0
+AHT_D.US,D,20250227,000000,19.5001,19.5001,19.35,19.3501,2838,0
+AHT_D.US,D,20250228,000000,20,20,19.2,19.21,3716,0
+AHT_D.US,D,20250303,000000,19.15,19.7299,19.15,19.7299,1064,0
+AHT_D.US,D,20250304,000000,19.456,19.88,19.1,19.63,7271,0
+AHT_D.US,D,20250305,000000,19.5,19.99,19.5,19.99,3186,0
+AHT_D.US,D,20250307,000000,19.5,19.9,19.5,19.9,1223,0
+AHT_D.US,D,20250310,000000,19.5225,19.73,19.5225,19.73,597,0
+AHT_D.US,D,20250311,000000,19.5,19.69,19.5,19.5,6527,0
+AHT_D.US,D,20250312,000000,19.5,19.8133,19.5,19.8133,431,0
+AHT_D.US,D,20250313,000000,19.8115,19.8115,19.8115,19.8115,650,0
+AHT_D.US,D,20250314,000000,19.5,19.8309,19.5,19.71,852,0
+AHT_D.US,D,20250317,000000,19.9138,19.95,19.71,19.73,2633,0
+AHT_D.US,D,20250319,000000,19.5,19.5,19.5,19.5,160,0
+AHT_D.US,D,20250320,000000,19.5,19.7935,19.5,19.7,659,0
+AHT_D.US,D,20250321,000000,19.6,19.6,19.6,19.6,191,0
+AHT_D.US,D,20250324,000000,19.6,19.95,19.6,19.8,6770,0
+AHT_D.US,D,20250326,000000,20.7252,20.7252,19.93,19.93,2534,0
+AHT_D.US,D,20250327,000000,19.97,20.15,19.93,19.93,4659,0
+AHT_D.US,D,20250328,000000,19.9,20.085,19.9,19.921,1079,0
+AHT_D.US,D,20250331,000000,19.9287,20,19.24,19.24,9632,0
+AHT_D.US,D,20250401,000000,19.42,19.43,19.42,19.43,637,0
+AHT_D.US,D,20250402,000000,19.54,19.64,19.495,19.64,2998,0
+AHT_D.US,D,20250403,000000,19.23,19.4599,18.9,18.9,7234,0
+AHT_D.US,D,20250404,000000,18.9,19.61,16.71,16.72,18120,0
+AHT_D.US,D,20250407,000000,15.97,16.61,14,15,29882,0
+AHT_D.US,D,20250408,000000,15.74,16.7996,15,15,21540,0
+AHT_D.US,D,20250409,000000,14.25,15.36,13.6,15.36,6767,0
+AHT_D.US,D,20250410,000000,15.5,16.54,15.35,15.35,2501,0
+AHT_D.US,D,20250411,000000,15.35,16.23,14.64,15.03,4783,0
+AHT_D.US,D,20250414,000000,15.99,16.0859,15.35,15.5,1982,0
+AHT_D.US,D,20250415,000000,16.7812,16.7812,15.58,16.2,5655,0
+AHT_D.US,D,20250416,000000,16.48,17.2089,15.6,15.72,6493,0
+AHT_D.US,D,20250417,000000,17,17.01,16.465,16.465,545,0
+AHT_D.US,D,20250421,000000,16.06,16.762,16.06,16.35,4801,0
+AHT_D.US,D,20250422,000000,16.4,16.7,16.4,16.7,2918,0
+AHT_D.US,D,20250423,000000,16.77,16.8,16.34,16.5,4830,0
+AHT_D.US,D,20250424,000000,16.69,16.69,16.57,16.57,866,0
+AHT_D.US,D,20250425,000000,16.7,17.725,16.563,17.725,8464,0
+AHT_D.US,D,20250428,000000,17.57,18.25,16.88,17.72,1289,0
+AHT_D.US,D,20250429,000000,18.2373,18.2373,17.2,17.7,1014,0
+AHT_D.US,D,20250430,000000,17.61,18.8099,17.39,17.67,4599,0
+AHT_D.US,D,20250501,000000,18.012,18.3199,16.92,18.14,1980,0
+AHT_D.US,D,20250502,000000,17.8023,17.9,17.59,17.59,1692,0
+AHT_D.US,D,20250505,000000,17,17.69,17,17.4,941,0
+AHT_D.US,D,20250506,000000,17.5002,17.5002,17.5002,17.5002,307,0
+AHT_D.US,D,20250509,000000,18.4103,18.4103,17.94,17.94,287,0
+AHT_D.US,D,20250512,000000,18.15,18.7,18.07,18.0963,12898,0
+AHT_D.US,D,20250513,000000,18.25,18.25,17.94,18.02,1379,0
+AHT_D.US,D,20250514,000000,18,18.25,17.94,17.94,2014,0
+AHT_D.US,D,20250515,000000,17.9875,18.22,17.9875,18.15,2433,0
+AHT_D.US,D,20250516,000000,18.195,18.195,18.15,18.15,838,0
+AHT_D.US,D,20250519,000000,18.1,18.1,17.83,17.83,946,0
+AHT_D.US,D,20250520,000000,17.5149,17.95,17.5149,17.95,2130,0
+AHT_D.US,D,20250523,000000,17.67,17.86,17.67,17.86,525,0
+AHT_D.US,D,20250527,000000,17.97,17.99,17.97,17.99,347,0
+AHT_D.US,D,20250528,000000,17.75,18,17.75,17.9559,1378,0
+AHT_D.US,D,20250529,000000,17.9775,17.99,17.9775,17.99,1322,0
+AHT_D.US,D,20250530,000000,17.88,17.88,17.75,17.75,1832,0
+AHT_D.US,D,20250603,000000,17.9093,18,17.9,17.9,774,0
+AHT_D.US,D,20250604,000000,18,18.3968,18,18.35,2512,0
+AHT_D.US,D,20250606,000000,18.45,18.46,18.45,18.45,1251,0
+AHT_D.US,D,20250609,000000,18.5,19.25,18.15,18.95,3035,0
+AHT_D.US,D,20250610,000000,19.45,19.45,19.08,19.08,548,0
+AHT_D.US,D,20250611,000000,19.89,19.89,18.55,19,1581,0
+AHT_D.US,D,20250613,000000,19.56,19.7599,19,19,1303,0
+AHT_D.US,D,20250616,000000,18.616,20,18.616,19.37,2024,0
+AHT_D.US,D,20250618,000000,19.4,19.4,19.25,19.39,1401,0
+AHT_D.US,D,20250620,000000,19.4,19.5329,19.4,19.5329,757,0
+AHT_D.US,D,20250624,000000,19.9,20.25,19.75,19.7933,2210,0
+AHT_D.US,D,20250625,000000,19.59,20.55,19.58,19.63,3527,0
+AHT_D.US,D,20250626,000000,20.53,21.3644,19.79,20.1,10495,0
+AHT_D.US,D,20250627,000000,20.5186,20.5186,20.05,20.06,1304,0
+AHT_D.US,D,20250630,000000,21.0238,21.0238,19.48,21.0238,373,0
+AHT_D.US,D,20250701,000000,20.5,20.5,19.04,19.55,5961,0
+AHT_D.US,D,20250702,000000,19.337,19.52,19.337,19.52,356,0
+AHT_D.US,D,20250703,000000,19.4063,19.4063,19.4063,19.4063,558,0
+AHT_D.US,D,20250707,000000,19.5019,19.5019,17.29,18.39,15935,0
+AHT_D.US,D,20250708,000000,18,18.62,17.6186,18.54,2314,0
+AHT_D.US,D,20250709,000000,18.54,18.54,17.805,18.2387,844,0
+AHT_D.US,D,20250710,000000,18.17,18.17,17.6,17.6,1546,0
+AHT_D.US,D,20250711,000000,18.0185,18.0185,17.6,17.89,1798,0
+AHT_D.US,D,20250714,000000,18.34,18.465,17.4514,18.465,2681,0
+AHT_D.US,D,20250715,000000,18.38,19.36,17.7289,18.6,4489,0
+AHT_D.US,D,20250716,000000,18.67,18.9,18.6,18.6,691,0
+AHT_D.US,D,20250717,000000,18.75,18.76,18.4874,18.6,809,0
+AHT_D.US,D,20250718,000000,18,18.8,18,18.76,871,0
+AHT_D.US,D,20250721,000000,18.72,18.8,18.72,18.76,762,0
+AHT_D.US,D,20250722,000000,18.68,19.99,18.68,18.7079,1191,0
+AHT_D.US,D,20250723,000000,18.8,18.8,17.5738,18.15,1627,0
+AHT_D.US,D,20250724,000000,18.9,19.4846,17.3,17.3,3936,0
+AHT_D.US,D,20250725,000000,18,18.716,17.59,18.01,1419,0
+AHT_D.US,D,20250728,000000,18.69,18.69,18.1,18.5359,533,0
+AHT_D.US,D,20250729,000000,18.65,18.65,18.65,18.65,790,0
+AHT_D.US,D,20250730,000000,18.95,18.95,18.245,18.25,303,0
+AHT_D.US,D,20250731,000000,18.89,18.9899,18.0601,18.9899,962,0
+AHT_D.US,D,20250801,000000,18.85,18.8875,17.9858,17.9858,1426,0
+AHT_D.US,D,20250804,000000,18.49,18.5,18.49,18.5,792,0
+AHT_D.US,D,20250805,000000,18.4407,18.5841,17.53,18.5,6038,0
+AHT_D.US,D,20250806,000000,17.64,17.83,17.64,17.83,1071,0
+AHT_D.US,D,20250807,000000,17.83,18.36,17.5,17.5,4999,0
+AHT_D.US,D,20250808,000000,17.8,17.9,17.75,17.75,1321,0
+AHT_D.US,D,20250811,000000,18.39,18.7791,18.39,18.7791,315,0
+AHT_D.US,D,20250812,000000,17.8855,18.6555,17.8855,18.51,1936,0
+AHT_D.US,D,20250813,000000,17.52,17.52,17.52,17.52,153,0
+AHT_D.US,D,20250814,000000,17.852,18,17.75,17.75,584,0
+AHT_D.US,D,20250815,000000,17.9,18.39,17.5988,17.6763,3883,0
+AHT_D.US,D,20250818,000000,17.745,18.18,17.4001,17.832,11103,0
+AHT_D.US,D,20250819,000000,17.85,17.9316,17.4701,17.9316,3275,0
+AHT_D.US,D,20250820,000000,17.42,17.42,17.42,17.42,309,0
+AHT_D.US,D,20250821,000000,17.6101,18,17.6101,18,1143,0
+AHT_D.US,D,20250825,000000,17.75,17.9655,17.75,17.85,1547,0
+AHT_D.US,D,20250826,000000,17.75,17.75,17.45,17.732,1341,0
+AHT_D.US,D,20250827,000000,18,18,17.48,17.7354,3222,0
+AHT_D.US,D,20250828,000000,17.55,17.95,17.51,17.95,2546,0
+AHT_D.US,D,20250829,000000,17.99,17.99,17.8,17.971,1227,0
+AHT_D.US,D,20250902,000000,17.52,17.98,17.52,17.606,799,0
+AHT_D.US,D,20250904,000000,17.65,17.65,17.65,17.65,191,0
+AHT_D.US,D,20250905,000000,17.75,17.84,17.75,17.84,843,0
+AHT_D.US,D,20250908,000000,17.97,18.05,17.94,18.05,2377,0
+AHT_D.US,D,20250909,000000,18.16,18.16,18.15,18.15,832,0
+AHT_D.US,D,20250910,000000,18.445,18.445,18.445,18.445,230,0
+AHT_D.US,D,20250912,000000,18.445,18.6055,18.445,18.6,967,0
+AHT_D.US,D,20250915,000000,18.55,18.72,18.268,18.6776,3977,0
+AHT_D.US,D,20250916,000000,18.7399,19.8277,18.5258,19.8277,4136,0
+AHT_D.US,D,20250917,000000,19.26,19.69,18.64,18.64,1084,0
+AHT_D.US,D,20250918,000000,19.45,19.45,19.2,19.2,1464,0
+AHT_D.US,D,20250922,000000,19,19.81,19,19.25,2472,0
+AHT_D.US,D,20250923,000000,19.25,19.6976,19.25,19.6976,494,0
+AHT_D.US,D,20250924,000000,19.6,19.8302,19.1,19.1,3863,0
+AHT_D.US,D,20250925,000000,19.1,19.468,19.1,19.45,4509,0
+AHT_D.US,D,20250926,000000,19.15,19.54,19.15,19.54,962,0
+AHT_D.US,D,20250929,000000,19.54,19.54,19.33,19.3801,2335,0
+AHT_D.US,D,20250930,000000,19.025,19.025,18.8,18.8,945,0
+AHT_D.US,D,20251001,000000,18.5327,19.82,18.31,19.0753,3836,0
+AHT_D.US,D,20251002,000000,19.13,19.58,19.13,19.58,707,0
+AHT_D.US,D,20251003,000000,18.8119,19.03,18.6,18.6,9500,0
+AHT_D.US,D,20251006,000000,19.06,19.1,18.61,18.7601,1867,0
+AHT_D.US,D,20251007,000000,18.76,18.76,18.76,18.76,329,0
+AHT_D.US,D,20251008,000000,18.435,18.435,18.435,18.435,520,0
+AHT_D.US,D,20251009,000000,18.4001,18.55,18.1,18.55,8689,0
+AHT_D.US,D,20251010,000000,18.64,18.64,18.64,18.64,210,0
+AHT_D.US,D,20251013,000000,18.66,18.8007,18.64,18.8007,1505,0
+AHT_D.US,D,20251014,000000,18.75,19.46,18.7,18.7,2710,0
+AHT_D.US,D,20251015,000000,19.4921,19.4921,18.7101,19.15,7728,0
+AHT_D.US,D,20251016,000000,18.71,19.35,18.71,19.06,2951,0
+AHT_D.US,D,20251017,000000,19.25,19.25,18.64,19,3741,0
+AHT_D.US,D,20251020,000000,19,19.5,19,19.06,5234,0
+AHT_D.US,D,20251021,000000,19.31,19.5856,19.26,19.34,3086,0
+AHT_D.US,D,20251022,000000,19.4545,19.47,19.25,19.31,2023,0
+AHT_D.US,D,20251023,000000,19.2675,19.56,19.25,19.4327,1413,0
+AHT_D.US,D,20251024,000000,19.465,19.5,19.25,19.25,1697,0
+AHT_D.US,D,20251027,000000,19.15,19.5,19.15,19.22,1767,0
+AHT_D.US,D,20251028,000000,19.22,19.43,19.19,19.43,1222,0
+AHT_D.US,D,20251029,000000,19.32,19.48,19.009,19.009,1952,0
+AHT_D.US,D,20251030,000000,18.75,18.75,18.75,18.75,2198,0
+AHT_D.US,D,20251031,000000,19.2165,19.48,18.5,18.5,1304,0
+AHT_D.US,D,20251103,000000,19.083,19.48,19,19.44,2001,0
+AHT_D.US,D,20251104,000000,19.094,19.49,19.064,19.24,3174,0
+AHT_D.US,D,20251105,000000,18.75,19.59,18.75,18.75,794,0
+AHT_D.US,D,20251106,000000,19.2899,19.3751,18.75,19.1,958,0
+AHT_D.US,D,20251107,000000,19.2601,20.01,19.1,19.12,4120,0
+AHT_D.US,D,20251110,000000,19.1507,19.825,19.1507,19.78,1166,0
+AHT_D.US,D,20251111,000000,19.32,20.4267,19.32,20.08,1782,0
+AHT_D.US,D,20251112,000000,19.53,19.53,19.53,19.53,1159,0
+AHT_D.US,D,20251113,000000,19.85,19.85,19.44,19.85,302,0
+AHT_D.US,D,20251118,000000,19.2908,19.7799,19.2908,19.7799,515,0
+AHT_D.US,D,20251119,000000,19.15,19.7885,19.15,19.31,2125,0
+AHT_D.US,D,20251120,000000,19.15,19.8019,19.15,19.8019,977,0
+AHT_D.US,D,20251121,000000,19.56,20.3999,19.26,19.85,1686,0
+AHT_D.US,D,20251124,000000,19.2,19.31,19.2,19.31,752,0
+AHT_D.US,D,20251125,000000,19.15,19.55,19.15,19.3,1356,0
+AHT_D.US,D,20251126,000000,19.25,19.25,19.1001,19.1001,1278,0
+AHT_D.US,D,20251201,000000,19.5112,19.5112,19.5112,19.5112,520,0
+AHT_D.US,D,20251202,000000,20.3,20.3,19.3099,19.3099,1615,0
+AHT_D.US,D,20251203,000000,20.31,20.31,19.43,19.51,1025,0
+AHT_D.US,D,20251204,000000,19.22,19.38,19.2,19.38,702,0
+AHT_D.US,D,20251205,000000,19.455,19.455,19.455,19.455,916,0
+AHT_D.US,D,20251208,000000,19.46,19.4601,19,19.2999,4358,0
+AHT_D.US,D,20251209,000000,19,19.6,19,19.5,1258,0
+AHT_D.US,D,20251210,000000,19.29,19.3,18.61,18.7,13374,0
+AHT_D.US,D,20251211,000000,18.7974,19.0995,18.61,18.9,4133,0
+AHT_D.US,D,20251212,000000,18.62,18.7,18.55,18.55,2033,0
+AHT_D.US,D,20251215,000000,18.63,18.78,18.56,18.78,975,0
+AHT_D.US,D,20251216,000000,18.8,18.8,18.6,18.62,1093,0
+AHT_D.US,D,20251217,000000,18.59,18.6317,18.59,18.6,2338,0
+AHT_D.US,D,20251218,000000,18.92,18.92,18.92,18.92,667,0
+AHT_D.US,D,20251219,000000,18.93,19,18.64,18.64,1928,0
+AHT_D.US,D,20251222,000000,18.9,19.2541,18.8,19.07,6800,0
+AHT_D.US,D,20251223,000000,18.91,19.27,18.91,19.1,2833,0
+AHT_D.US,D,20251226,000000,19.2792,19.2792,19.2,19.2,1867,0
+AHT_D.US,D,20251230,000000,20.25,20.25,19.886,19.886,817,0
+AHT_D.US,D,20251231,000000,20.4,20.4,20.1,20.25,935,0
+AHT_D.US,D,20260105,000000,19.1506,19.7025,19.1506,19.6175,1326,0
+AHT_D.US,D,20260106,000000,19.49,19.84,19.4,19.4,1213,0
+AHT_D.US,D,20260107,000000,19.615,19.615,19.28,19.28,1590,0
+AHT_D.US,D,20260108,000000,19.96,19.9999,19.23,19.23,1855,0
+AHT_D.US,D,20260109,000000,19.58,20,19.58,20,2446,0
+AHT_D.US,D,20260112,000000,19.98,19.99,19.6,19.99,590,0
+AHT_D.US,D,20260113,000000,9.25,11.89,8.5,11.26,140998,0
+AHT_D.US,D,20260114,000000,11,14.2,10.99,13.78,38104,0
+AHT_D.US,D,20260115,000000,13.9,14.7399,13,14.3,13059,0
+AHT_D.US,D,20260116,000000,13.75,15.13,13.75,14.84,20511,0
+AHT_D.US,D,20260120,000000,14,14.93,14,14.38,2203,0
+AHT_D.US,D,20260121,000000,14.4,14.4,12.28,13.215,28303,0
+AHT_D.US,D,20260122,000000,13.2384,13.7198,12.81,12.93,4224,0
+AHT_D.US,D,20260123,000000,13.02,13.21,12.5269,12.98,8225,0
+AHT_D.US,D,20260126,000000,12.98,14.26,12.7701,13.44,10876,0
+AHT_D.US,D,20260127,000000,13.56,14.39,13.46,13.9999,3851,0
+AHT_D.US,D,20260128,000000,13.44,14,12.8301,14,4002,0
+AHT_D.US,D,20260129,000000,13.4078,13.72,13.38,13.56,2152,0
+AHT_D.US,D,20260130,000000,13.4827,13.585,12.57,12.99,7971,0
+AHT_D.US,D,20260202,000000,12.631,13.88,12.631,13.07,10889,0
+AHT_D.US,D,20260203,000000,13,13.43,12.85,13.13,3464,0
+AHT_D.US,D,20260204,000000,13,13.09,12.34,13.09,1788,0
+AHT_D.US,D,20260205,000000,13,13.3,12.77,13.21,17848,0
+AHT_D.US,D,20260206,000000,13.28,13.28,12.6166,13.28,881,0
+AHT_D.US,D,20260209,000000,13.3,13.3,12.5678,13,969,0
+AHT_D.US,D,20260210,000000,13.3,13.42,13.095,13.42,11512,0
+AHT_D.US,D,20260211,000000,13.42,13.73,13.35,13.73,3662,0
+AHT_D.US,D,20260212,000000,13,14,12.54,13.5,16566,0
+AHT_D.US,D,20260213,000000,14,14,12.6,13.5,1328,0
+AHT_D.US,D,20260217,000000,12.55,13.28,12.55,13.28,773,0
+AHT_D.US,D,20260218,000000,12.2901,12.75,12.0301,12.69,5306,0
diff --git a/daily/us/nyse stocks/1/aht_h.us.txt b/daily/us/nyse stocks/1/aht_h.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f959d4082c6d308b05e17b25eb7f2ab4fa557f51
--- /dev/null
+++ b/daily/us/nyse stocks/1/aht_h.us.txt	
@@ -0,0 +1,1999 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AHT_H.US,D,20170829,000000,24.8,24.8,24.65,24.75,178480,0
+AHT_H.US,D,20170830,000000,24.76,24.85,24.71,24.85,121887,0
+AHT_H.US,D,20170831,000000,24.9,24.981,24.85,24.91,60003,0
+AHT_H.US,D,20170901,000000,24.86,24.95,24.85,24.93,30045,0
+AHT_H.US,D,20170905,000000,24.94,24.94,24.83,24.93,101564,0
+AHT_H.US,D,20170906,000000,24.9,24.95,24.85,24.95,60342,0
+AHT_H.US,D,20170907,000000,24.95,25.1,24.9,25.09,65060,0
+AHT_H.US,D,20170908,000000,24.98,25.04,24.96,25,56420,0
+AHT_H.US,D,20170911,000000,25.0501,25.06,24.99,25,26282,0
+AHT_H.US,D,20170912,000000,25.02,25.06,24.99,25,54192,0
+AHT_H.US,D,20170913,000000,25.03,25.03,24.92,24.94,46710,0
+AHT_H.US,D,20170914,000000,25.01,25.05,24.92,25.03,73038,0
+AHT_H.US,D,20170915,000000,25.0395,25.1539,25,25.11,87975,0
+AHT_H.US,D,20170918,000000,25.15,25.23,25.05,25.07,105721,0
+AHT_H.US,D,20170919,000000,25.12,25.14,25.05,25.13,66436,0
+AHT_H.US,D,20170920,000000,25.13,25.1866,25.1,25.11,48358,0
+AHT_H.US,D,20170921,000000,25.17,25.2,25.13,25.14,43369,0
+AHT_H.US,D,20170922,000000,25.15,25.2,25.14,25.2,12008,0
+AHT_H.US,D,20170925,000000,25.2,25.2,25.11,25.12,44248,0
+AHT_H.US,D,20170926,000000,25.15,25.1899,25.09,25.15,62276,0
+AHT_H.US,D,20170927,000000,25.15,25.25,25,25.21,63181,0
+AHT_H.US,D,20170928,000000,25.19,25.25,25.0352,25.04,40129,0
+AHT_H.US,D,20170929,000000,25.13,25.24,25.07,25.24,16826,0
+AHT_H.US,D,20171002,000000,25.25,25.25,25.08,25.13,28556,0
+AHT_H.US,D,20171003,000000,25.15,25.15,25.07,25.07,30176,0
+AHT_H.US,D,20171004,000000,25.1,25.14,25.07,25.07,27349,0
+AHT_H.US,D,20171005,000000,25.1,25.16,25.07,25.07,30091,0
+AHT_H.US,D,20171006,000000,25.07,25.116,25.03,25.05,11524,0
+AHT_H.US,D,20171009,000000,25,25.07,24.97,24.97,21574,0
+AHT_H.US,D,20171010,000000,25,25.1,25,25.05,16679,0
+AHT_H.US,D,20171011,000000,25.0863,25.11,25.05,25.05,12500,0
+AHT_H.US,D,20171012,000000,25.1004,25.1296,25.064,25.1,8260,0
+AHT_H.US,D,20171013,000000,25.13,25.13,25.07,25.1204,4060,0
+AHT_H.US,D,20171016,000000,25.13,25.19,25.08,25.08,8244,0
+AHT_H.US,D,20171017,000000,25.1,25.12,24.9493,25.12,31876,0
+AHT_H.US,D,20171018,000000,25.1004,25.2447,25.097,25.12,16782,0
+AHT_H.US,D,20171019,000000,25.1857,25.25,25.173,25.25,6602,0
+AHT_H.US,D,20171020,000000,25.131,25.2283,25.12,25.13,14687,0
+AHT_H.US,D,20171023,000000,25.13,25.19,25.13,25.15,18287,0
+AHT_H.US,D,20171024,000000,25.161,25.1813,25.09,25.12,45993,0
+AHT_H.US,D,20171025,000000,25.19,25.19,25.03,25.11,35380,0
+AHT_H.US,D,20171026,000000,25.1,25.12,25.05,25.0701,15920,0
+AHT_H.US,D,20171027,000000,25.21,25.24,25.087,25.2,32972,0
+AHT_H.US,D,20171030,000000,25.1777,25.2086,25.15,25.18,30240,0
+AHT_H.US,D,20171031,000000,25.146,25.2445,25.1279,25.2,10676,0
+AHT_H.US,D,20171101,000000,25.25,25.25,25.171,25.22,8305,0
+AHT_H.US,D,20171102,000000,25.12,25.24,25.12,25.1701,9170,0
+AHT_H.US,D,20171103,000000,25.17,25.2147,25.17,25.1735,4420,0
+AHT_H.US,D,20171106,000000,25.101,25.167,25.085,25.1,24165,0
+AHT_H.US,D,20171107,000000,25.17,25.17,25.15,25.1574,1940,0
+AHT_H.US,D,20171108,000000,25.13,25.13,24.97,24.98,62627,0
+AHT_H.US,D,20171109,000000,25.01,25.0946,24.95,24.95,41837,0
+AHT_H.US,D,20171110,000000,24.96,25.055,24.93,24.93,37220,0
+AHT_H.US,D,20171113,000000,25,25.058,24.95,24.97,19430,0
+AHT_H.US,D,20171114,000000,24.97,25,24.89,24.89,30032,0
+AHT_H.US,D,20171115,000000,24.96,24.99,24.897,24.99,38168,0
+AHT_H.US,D,20171116,000000,24.89,25.009,24.89,24.89,18759,0
+AHT_H.US,D,20171117,000000,24.9,25.005,24.82,24.85,51631,0
+AHT_H.US,D,20171120,000000,24.9001,24.9252,24.86,24.9046,28497,0
+AHT_H.US,D,20171121,000000,24.9,24.9229,24.8631,24.8631,16196,0
+AHT_H.US,D,20171122,000000,24.9,24.99,24.88,24.95,9260,0
+AHT_H.US,D,20171124,000000,24.99,25.02,24.931,25.02,6520,0
+AHT_H.US,D,20171127,000000,24.98,25,24.961,24.9801,9012,0
+AHT_H.US,D,20171128,000000,25.008,25.05,24.94,24.97,22450,0
+AHT_H.US,D,20171129,000000,25.025,25.09,25,25.01,7769,0
+AHT_H.US,D,20171130,000000,25,25.04,25,25,13045,0
+AHT_H.US,D,20171201,000000,25.05,25.05,24.9,24.93,18679,0
+AHT_H.US,D,20171204,000000,24.96,25,24.94,24.99,15288,0
+AHT_H.US,D,20171205,000000,25,25,24.9601,24.99,9250,0
+AHT_H.US,D,20171206,000000,25,25,24.82,24.87,68397,0
+AHT_H.US,D,20171207,000000,24.93,25,24.89,24.9999,16653,0
+AHT_H.US,D,20171208,000000,25,25.1,25,25.01,36753,0
+AHT_H.US,D,20171211,000000,25.05,25.1,25.05,25.0799,25360,0
+AHT_H.US,D,20171212,000000,25.1,25.12,24.99,24.9999,61517,0
+AHT_H.US,D,20171213,000000,25.03,25.16,25.02,25.12,13714,0
+AHT_H.US,D,20171214,000000,25.12,25.2,24.98,25.14,15235,0
+AHT_H.US,D,20171215,000000,25.2,25.21,25.07,25.14,9152,0
+AHT_H.US,D,20171218,000000,25.2,25.208,25.11,25.2,11855,0
+AHT_H.US,D,20171219,000000,25.21,25.21,25.1001,25.2094,15182,0
+AHT_H.US,D,20171220,000000,25.2,25.2499,25.2,25.2,8206,0
+AHT_H.US,D,20171221,000000,25.199,25.22,25.199,25.2125,6973,0
+AHT_H.US,D,20171222,000000,25.25,25.25,25.2,25.2057,2790,0
+AHT_H.US,D,20171226,000000,25.25,25.3,25.25,25.2748,35373,0
+AHT_H.US,D,20171227,000000,25.35,25.47,25.35,25.47,18728,0
+AHT_H.US,D,20171228,000000,25.17,25.2399,25.0535,25.08,3630,0
+AHT_H.US,D,20171229,000000,25.07,25.44,25.06,25.41,10345,0
+AHT_H.US,D,20180102,000000,25.2,25.37,25.2,25.21,5910,0
+AHT_H.US,D,20180103,000000,25.22,25.3133,25.2,25.2621,6750,0
+AHT_H.US,D,20180104,000000,25.29,25.2962,25.2,25.292,11902,0
+AHT_H.US,D,20180105,000000,25.3,25.356,25.3,25.308,11395,0
+AHT_H.US,D,20180108,000000,25.25,25.38,25.25,25.326,6583,0
+AHT_H.US,D,20180109,000000,25.4184,25.4184,25.06,25.12,13289,0
+AHT_H.US,D,20180110,000000,25.1703,25.2387,25.12,25.12,1353,0
+AHT_H.US,D,20180111,000000,25.2,25.2,24.97,24.97,23319,0
+AHT_H.US,D,20180112,000000,24.97,24.985,24.83,24.83,24810,0
+AHT_H.US,D,20180116,000000,24.98,25,24.71,24.8,25638,0
+AHT_H.US,D,20180117,000000,24.8895,24.941,24.77,24.7999,11319,0
+AHT_H.US,D,20180118,000000,24.95,24.9849,24.7,24.7446,13027,0
+AHT_H.US,D,20180119,000000,24.7,24.8322,24.65,24.65,14825,0
+AHT_H.US,D,20180122,000000,24.58,24.6,23.85,24.07,41799,0
+AHT_H.US,D,20180123,000000,24.14,24.3633,24.1019,24.22,21753,0
+AHT_H.US,D,20180124,000000,24.2,24.2,24,24,7353,0
+AHT_H.US,D,20180125,000000,24,24.1128,23.9,23.9223,32667,0
+AHT_H.US,D,20180126,000000,23.98,23.98,23.52,23.67,38830,0
+AHT_H.US,D,20180129,000000,23.7,23.7,23.44,23.5,27985,0
+AHT_H.US,D,20180130,000000,23.66,23.6698,23.51,23.51,35115,0
+AHT_H.US,D,20180131,000000,23.5581,23.7575,23.531,23.66,14839,0
+AHT_H.US,D,20180201,000000,23.62,23.6778,23.46,23.5,38454,0
+AHT_H.US,D,20180202,000000,23.46,23.49,23.2364,23.27,27126,0
+AHT_H.US,D,20180205,000000,23.44,23.44,22.77,22.77,27141,0
+AHT_H.US,D,20180206,000000,22.8507,22.8735,22.44,22.75,27871,0
+AHT_H.US,D,20180207,000000,22.76,23.18,22.76,23.05,25451,0
+AHT_H.US,D,20180208,000000,23.05,23.1499,22.86,22.8896,8583,0
+AHT_H.US,D,20180209,000000,22.8035,22.9194,22.63,22.831,8104,0
+AHT_H.US,D,20180212,000000,22.97,22.97,22.9,22.95,11037,0
+AHT_H.US,D,20180213,000000,22.98,23.05,22.95,23.047,15474,0
+AHT_H.US,D,20180214,000000,22.97,23.11,22.8,22.94,21615,0
+AHT_H.US,D,20180215,000000,22.94,23.02,22.82,22.8779,12888,0
+AHT_H.US,D,20180216,000000,22.7872,23,22.7872,22.8972,37797,0
+AHT_H.US,D,20180220,000000,22.9,22.9,22.9,22.9,41616,0
+AHT_H.US,D,20180221,000000,22.95,23.0899,22.932,23,17375,0
+AHT_H.US,D,20180222,000000,23,23.17,23,23.05,28103,0
+AHT_H.US,D,20180223,000000,23.17,23.41,23.01,23.3885,11192,0
+AHT_H.US,D,20180226,000000,23.4151,23.5,23.4,23.5,10475,0
+AHT_H.US,D,20180227,000000,23.5,23.5,23.35,23.5,15592,0
+AHT_H.US,D,20180228,000000,23.34,23.5,23.3,23.41,16086,0
+AHT_H.US,D,20180301,000000,23.35,23.449,23.2,23.4,7965,0
+AHT_H.US,D,20180302,000000,23.4,23.43,23.35,23.43,2325,0
+AHT_H.US,D,20180305,000000,23.4066,23.43,23.15,23.2129,14516,0
+AHT_H.US,D,20180306,000000,23.12,23.48,23.12,23.3501,9187,0
+AHT_H.US,D,20180307,000000,23.4,23.5,23.4,23.49,37523,0
+AHT_H.US,D,20180308,000000,23.5301,23.54,23.4,23.43,22398,0
+AHT_H.US,D,20180309,000000,23.45,23.469,23.25,23.31,36818,0
+AHT_H.US,D,20180312,000000,23.37,23.37,23.24,23.3,9622,0
+AHT_H.US,D,20180313,000000,23.42,23.42,23.3675,23.38,1655,0
+AHT_H.US,D,20180314,000000,23.42,23.47,23.4,23.43,2261,0
+AHT_H.US,D,20180315,000000,23.49,23.5465,23.43,23.5,16036,0
+AHT_H.US,D,20180316,000000,23.58,23.58,23.495,23.5,13495,0
+AHT_H.US,D,20180319,000000,23.58,23.58,23.38,23.4832,9219,0
+AHT_H.US,D,20180320,000000,23.59,23.59,23.3332,23.36,38344,0
+AHT_H.US,D,20180321,000000,23.5,23.55,23.37,23.4,6711,0
+AHT_H.US,D,20180322,000000,23.47,23.54,23.4385,23.54,7165,0
+AHT_H.US,D,20180323,000000,23.61,23.6299,23.5,23.57,12773,0
+AHT_H.US,D,20180326,000000,23.63,23.75,23.53,23.75,8410,0
+AHT_H.US,D,20180327,000000,23.6796,23.89,23.655,23.82,12156,0
+AHT_H.US,D,20180328,000000,23.4,23.4,23.151,23.3,26422,0
+AHT_H.US,D,20180329,000000,23.2496,23.35,23.2008,23.28,9930,0
+AHT_H.US,D,20180402,000000,23.262,23.33,23.123,23.123,14503,0
+AHT_H.US,D,20180403,000000,23.2,23.2,23.1,23.1,4338,0
+AHT_H.US,D,20180404,000000,23.1448,23.1899,23.1448,23.1832,2265,0
+AHT_H.US,D,20180405,000000,23.28,23.29,23.2,23.28,6270,0
+AHT_H.US,D,20180406,000000,23.267,23.34,23.267,23.34,4834,0
+AHT_H.US,D,20180409,000000,23.22,23.4,23.17,23.2736,5303,0
+AHT_H.US,D,20180410,000000,23.38,23.38,22.92,23.06,32849,0
+AHT_H.US,D,20180411,000000,23.08,23.1,22.93,23,11739,0
+AHT_H.US,D,20180412,000000,23,23.05,22.96,23.03,8806,0
+AHT_H.US,D,20180413,000000,23.01,23.13,22.98,22.98,5232,0
+AHT_H.US,D,20180416,000000,23.06,23.1,23.0168,23.0168,11059,0
+AHT_H.US,D,20180417,000000,23.04,23.04,22.93,22.9758,7678,0
+AHT_H.US,D,20180418,000000,23.08,23.08,22.93,22.93,17057,0
+AHT_H.US,D,20180419,000000,22.93,23.04,22.7729,22.86,16511,0
+AHT_H.US,D,20180420,000000,22.76,23.0144,22.76,22.76,1952,0
+AHT_H.US,D,20180423,000000,22.9162,22.92,22.77,22.77,7244,0
+AHT_H.US,D,20180424,000000,22.77,22.87,22.69,22.7,8135,0
+AHT_H.US,D,20180425,000000,22.68,22.8,22.68,22.698,12424,0
+AHT_H.US,D,20180426,000000,22.51,22.99,22.51,22.8001,13635,0
+AHT_H.US,D,20180427,000000,22.8624,22.8624,22.83,22.83,1121,0
+AHT_H.US,D,20180430,000000,23,23.1695,22.9235,23.031,22089,0
+AHT_H.US,D,20180501,000000,23.1,23.2,23.1,23.1,7212,0
+AHT_H.US,D,20180502,000000,23.15,23.2,23.15,23.15,8795,0
+AHT_H.US,D,20180503,000000,23.24,23.3584,23.2,23.2,32477,0
+AHT_H.US,D,20180504,000000,23.3894,23.3894,23.3894,23.3894,543,0
+AHT_H.US,D,20180507,000000,23.319,23.6203,23.319,23.559,17773,0
+AHT_H.US,D,20180508,000000,23.57,23.66,23.5,23.61,7113,0
+AHT_H.US,D,20180509,000000,23.65,23.68,23.545,23.68,18521,0
+AHT_H.US,D,20180510,000000,23.7025,23.8695,23.7025,23.79,17345,0
+AHT_H.US,D,20180511,000000,23.8,23.88,23.65,23.65,13258,0
+AHT_H.US,D,20180514,000000,23.7507,23.785,23.6,23.61,7371,0
+AHT_H.US,D,20180515,000000,23.585,23.858,23.41,23.41,4290,0
+AHT_H.US,D,20180516,000000,23.6308,23.6308,23.41,23.6299,7185,0
+AHT_H.US,D,20180517,000000,23.62,23.7,23.4,23.65,24290,0
+AHT_H.US,D,20180518,000000,23.615,23.71,23.61,23.71,13271,0
+AHT_H.US,D,20180521,000000,23.71,23.71,23.375,23.64,6782,0
+AHT_H.US,D,20180522,000000,23.62,23.62,23.465,23.55,8662,0
+AHT_H.US,D,20180523,000000,23.5534,23.5792,23.4751,23.52,6652,0
+AHT_H.US,D,20180524,000000,23.55,23.55,23.43,23.44,8704,0
+AHT_H.US,D,20180525,000000,23.41,23.73,23.41,23.73,28030,0
+AHT_H.US,D,20180529,000000,23.67,23.74,23.57,23.74,10320,0
+AHT_H.US,D,20180530,000000,23.75,23.75,23.613,23.62,4608,0
+AHT_H.US,D,20180531,000000,23.7002,23.74,23.62,23.73,8088,0
+AHT_H.US,D,20180601,000000,23.7282,23.75,23.61,23.75,7359,0
+AHT_H.US,D,20180604,000000,23.75,23.8,23.7221,23.75,4422,0
+AHT_H.US,D,20180605,000000,23.7365,23.75,23.69,23.74,13500,0
+AHT_H.US,D,20180606,000000,23.7248,23.75,23.635,23.7,20816,0
+AHT_H.US,D,20180607,000000,23.6481,23.75,23.6481,23.75,10174,0
+AHT_H.US,D,20180608,000000,23.69,23.75,23.61,23.73,10171,0
+AHT_H.US,D,20180611,000000,23.75,23.82,23.74,23.76,8464,0
+AHT_H.US,D,20180612,000000,23.76,23.8191,23.73,23.78,6333,0
+AHT_H.US,D,20180613,000000,23.7655,23.98,23.7655,23.896,11762,0
+AHT_H.US,D,20180614,000000,23.95,23.97,23.8108,23.89,5659,0
+AHT_H.US,D,20180615,000000,23.9584,23.9584,23.77,23.94,11160,0
+AHT_H.US,D,20180618,000000,23.97,24.12,23.869,24.12,3800,0
+AHT_H.US,D,20180619,000000,23.871,23.894,23.871,23.894,2154,0
+AHT_H.US,D,20180620,000000,24.0522,24.11,24.0522,24.11,4015,0
+AHT_H.US,D,20180621,000000,24.24,24.25,24.13,24.24,3498,0
+AHT_H.US,D,20180622,000000,24.25,24.25,24.24,24.25,7530,0
+AHT_H.US,D,20180625,000000,24.241,24.32,24.241,24.2856,1377,0
+AHT_H.US,D,20180626,000000,24.26,24.35,24.25,24.29,11520,0
+AHT_H.US,D,20180627,000000,24.2874,24.335,24.0291,24.2828,10551,0
+AHT_H.US,D,20180628,000000,23.85,23.85,23.73,23.79,9692,0
+AHT_H.US,D,20180629,000000,23.8,24,23.8,23.97,7062,0
+AHT_H.US,D,20180702,000000,24,24,23.8647,23.99,5180,0
+AHT_H.US,D,20180703,000000,24,24.01,23.891,23.941,3099,0
+AHT_H.US,D,20180705,000000,24.01,24.3073,24.01,24.22,3169,0
+AHT_H.US,D,20180709,000000,24.3058,24.35,24.261,24.35,6138,0
+AHT_H.US,D,20180710,000000,24.3273,24.45,24.3273,24.36,7635,0
+AHT_H.US,D,20180711,000000,24.55,24.55,24.1686,24.1686,2596,0
+AHT_H.US,D,20180712,000000,24.2398,24.469,24.2398,24.439,3591,0
+AHT_H.US,D,20180713,000000,24.48,24.48,24.189,24.2613,3837,0
+AHT_H.US,D,20180716,000000,24.48,24.48,24.0838,24.2015,3200,0
+AHT_H.US,D,20180717,000000,24.2,24.47,24.2,24.39,5272,0
+AHT_H.US,D,20180718,000000,24.384,24.4288,24.384,24.4288,1601,0
+AHT_H.US,D,20180719,000000,24.4287,24.581,24.4247,24.5182,4318,0
+AHT_H.US,D,20180720,000000,24.53,24.5499,24.53,24.5499,1245,0
+AHT_H.US,D,20180723,000000,24.5489,24.57,24.35,24.35,5438,0
+AHT_H.US,D,20180724,000000,24.5,24.563,24.5,24.56,5619,0
+AHT_H.US,D,20180725,000000,24.38,24.48,24.38,24.48,1559,0
+AHT_H.US,D,20180726,000000,24.5,24.531,24.48,24.531,1784,0
+AHT_H.US,D,20180727,000000,24.59,24.59,24.481,24.5,5570,0
+AHT_H.US,D,20180730,000000,24.5332,24.5899,24.5332,24.5428,1274,0
+AHT_H.US,D,20180731,000000,24.59,24.59,24.5,24.5111,9225,0
+AHT_H.US,D,20180801,000000,24.5764,24.5764,24.55,24.55,4798,0
+AHT_H.US,D,20180802,000000,24.55,24.55,24.4348,24.54,3602,0
+AHT_H.US,D,20180803,000000,24.54,24.54,24.39,24.5,3798,0
+AHT_H.US,D,20180806,000000,24.23,24.4031,24.22,24.24,3000,0
+AHT_H.US,D,20180807,000000,24.23,24.4599,23.56,23.8,15542,0
+AHT_H.US,D,20180808,000000,23.8893,24.1104,23.86,24.09,6437,0
+AHT_H.US,D,20180809,000000,24.1253,24.1476,24,24.1476,3404,0
+AHT_H.US,D,20180810,000000,24.0724,24.0724,23.8,23.8,1925,0
+AHT_H.US,D,20180813,000000,24.07,24.07,24.02,24.02,1324,0
+AHT_H.US,D,20180814,000000,24.14,24.14,23.811,24.09,9721,0
+AHT_H.US,D,20180815,000000,24.0684,24.15,24.0529,24.149,4719,0
+AHT_H.US,D,20180816,000000,24.1102,24.17,24.11,24.1218,7547,0
+AHT_H.US,D,20180817,000000,24.1,24.1,24.05,24.05,2940,0
+AHT_H.US,D,20180820,000000,24.0748,24.2281,24.0748,24.1815,7966,0
+AHT_H.US,D,20180821,000000,24.06,24.301,24.06,24.3,1417,0
+AHT_H.US,D,20180822,000000,24.38,24.53,24.3255,24.48,6791,0
+AHT_H.US,D,20180823,000000,24.53,24.53,24.4717,24.53,4775,0
+AHT_H.US,D,20180824,000000,24.52,24.6499,24.396,24.6259,28998,0
+AHT_H.US,D,20180827,000000,24.4,24.576,24.31,24.45,42361,0
+AHT_H.US,D,20180828,000000,24.5773,24.5773,24.5,24.5001,3383,0
+AHT_H.US,D,20180829,000000,24.46,24.6,24.46,24.5599,3199,0
+AHT_H.US,D,20180830,000000,24.54,24.6054,24.51,24.58,4755,0
+AHT_H.US,D,20180831,000000,24.52,24.619,24.52,24.5517,4617,0
+AHT_H.US,D,20180904,000000,24.51,24.62,24.45,24.5,8533,0
+AHT_H.US,D,20180905,000000,24.4875,24.59,24.4875,24.5891,3683,0
+AHT_H.US,D,20180906,000000,24.59,24.59,24.33,24.51,18601,0
+AHT_H.US,D,20180907,000000,24.475,24.52,24.26,24.5193,6092,0
+AHT_H.US,D,20180910,000000,24.5559,24.5899,24.45,24.45,6159,0
+AHT_H.US,D,20180911,000000,24.55,24.6,24.45,24.45,5800,0
+AHT_H.US,D,20180912,000000,24.477,24.495,24.41,24.4694,8640,0
+AHT_H.US,D,20180913,000000,24.3528,24.4,24.2812,24.34,6090,0
+AHT_H.US,D,20180914,000000,24.4088,24.51,24.29,24.51,4900,0
+AHT_H.US,D,20180917,000000,24.4096,24.49,24.32,24.4039,5470,0
+AHT_H.US,D,20180918,000000,24.4072,24.52,24.3155,24.52,5278,0
+AHT_H.US,D,20180919,000000,24.4008,24.5,24.3286,24.5,1020,0
+AHT_H.US,D,20180920,000000,24.49,24.5173,24.3768,24.5,3290,0
+AHT_H.US,D,20180921,000000,24.4814,24.53,24.4698,24.53,2148,0
+AHT_H.US,D,20180924,000000,24.55,24.55,24.5,24.55,5162,0
+AHT_H.US,D,20180925,000000,24.55,24.61,24.5,24.604,9412,0
+AHT_H.US,D,20180926,000000,24.4761,24.5727,24.41,24.5727,14281,0
+AHT_H.US,D,20180927,000000,24.28,24.41,24.222,24.41,9671,0
+AHT_H.US,D,20180928,000000,24.429,24.51,24.4212,24.4801,5954,0
+AHT_H.US,D,20181001,000000,24.49,24.55,24.42,24.42,27184,0
+AHT_H.US,D,20181002,000000,24.42,24.4356,24.42,24.4356,375,0
+AHT_H.US,D,20181003,000000,24.4301,24.5487,24,24,12715,0
+AHT_H.US,D,20181004,000000,24.049,24.05,24.02,24.05,3115,0
+AHT_H.US,D,20181005,000000,23.81,24.19,23.8,24.04,8377,0
+AHT_H.US,D,20181008,000000,24.0786,24.15,23.9003,24.12,6978,0
+AHT_H.US,D,20181009,000000,24.15,24.25,24.15,24.2143,4016,0
+AHT_H.US,D,20181010,000000,24.23,24.25,24.0121,24.22,8354,0
+AHT_H.US,D,20181011,000000,24.185,24.185,24,24.04,7746,0
+AHT_H.US,D,20181012,000000,24.1721,24.1721,24.1616,24.1616,850,0
+AHT_H.US,D,20181015,000000,24.21,24.21,24.0584,24.1688,1114,0
+AHT_H.US,D,20181016,000000,24.24,24.24,23.8,23.98,10542,0
+AHT_H.US,D,20181017,000000,24,24.14,23.98,23.98,8166,0
+AHT_H.US,D,20181018,000000,23.98,24.0747,23.92,24.0048,3609,0
+AHT_H.US,D,20181019,000000,23.865,23.9454,23.8,23.8,3154,0
+AHT_H.US,D,20181022,000000,23.85,23.85,23.7145,23.7261,14503,0
+AHT_H.US,D,20181023,000000,23.82,23.83,23.7763,23.7763,710,0
+AHT_H.US,D,20181024,000000,23.58,23.7315,23.58,23.6466,7115,0
+AHT_H.US,D,20181025,000000,23.7428,23.7428,23.08,23.35,12479,0
+AHT_H.US,D,20181026,000000,23.2,23.3903,22.655,22.92,12581,0
+AHT_H.US,D,20181029,000000,23.48,23.62,23.244,23.4591,8681,0
+AHT_H.US,D,20181030,000000,23.5061,23.5699,22.9891,23.43,15730,0
+AHT_H.US,D,20181031,000000,23.44,23.44,23.4,23.4117,2457,0
+AHT_H.US,D,20181101,000000,23.5,23.5,23.1943,23.4,20064,0
+AHT_H.US,D,20181102,000000,23.4,23.4693,23.1104,23.13,27196,0
+AHT_H.US,D,20181105,000000,23,23.29,22.85,23.2,11554,0
+AHT_H.US,D,20181106,000000,23.02,23.21,23,23.16,8589,0
+AHT_H.US,D,20181107,000000,23.1639,23.18,23.0101,23.073,7182,0
+AHT_H.US,D,20181108,000000,23.05,23.1,22.91,23.1,14485,0
+AHT_H.US,D,20181109,000000,22.97,23.04,22.96,22.96,1750,0
+AHT_H.US,D,20181112,000000,22.9624,22.9982,22.75,22.75,14816,0
+AHT_H.US,D,20181113,000000,22.7826,22.7826,22.72,22.72,250,0
+AHT_H.US,D,20181114,000000,22.72,22.7618,22.54,22.54,3227,0
+AHT_H.US,D,20181115,000000,22.5052,22.5052,22.0784,22.1,4033,0
+AHT_H.US,D,20181116,000000,22.05,22.43,21.8279,22.05,6355,0
+AHT_H.US,D,20181119,000000,22,22.5299,21.8201,21.8201,6981,0
+AHT_H.US,D,20181120,000000,21.86,22.09,21.86,21.95,3250,0
+AHT_H.US,D,20181121,000000,21.95,22.1408,21.8,21.83,3980,0
+AHT_H.US,D,20181123,000000,22.09,22.09,22.09,22.09,300,0
+AHT_H.US,D,20181126,000000,22.04,22.2972,21.77,21.77,9848,0
+AHT_H.US,D,20181127,000000,21.75,22.3599,21.75,22.3245,9595,0
+AHT_H.US,D,20181128,000000,22.32,22.32,21.8754,21.92,5163,0
+AHT_H.US,D,20181129,000000,21.9862,22.1,21.885,22,22847,0
+AHT_H.US,D,20181130,000000,22,22,21.75,21.9562,49918,0
+AHT_H.US,D,20181203,000000,22.1593,22.2501,22.1593,22.18,3300,0
+AHT_H.US,D,20181204,000000,22.19,22.3445,22.19,22.26,10950,0
+AHT_H.US,D,20181206,000000,22,22.1,21.8,21.85,14802,0
+AHT_H.US,D,20181207,000000,22,22.2061,21.8041,22.13,4370,0
+AHT_H.US,D,20181210,000000,22.13,22.1681,21.83,21.92,10259,0
+AHT_H.US,D,20181211,000000,22.22,22.22,21.8,21.8,3788,0
+AHT_H.US,D,20181212,000000,22.0141,22.05,22,22,2495,0
+AHT_H.US,D,20181213,000000,22.0231,22.0449,21.9,21.918,3410,0
+AHT_H.US,D,20181214,000000,21.8,21.99,21.456,21.8,3778,0
+AHT_H.US,D,20181217,000000,21.15,21.896,21.0501,21.4975,17095,0
+AHT_H.US,D,20181218,000000,21.49,21.49,20.57,20.74,12815,0
+AHT_H.US,D,20181219,000000,20.6,21.17,20.41,20.5489,22175,0
+AHT_H.US,D,20181220,000000,20.7612,20.845,19.6,19.6143,17932,0
+AHT_H.US,D,20181221,000000,19.94,20.75,19.5972,19.69,20446,0
+AHT_H.US,D,20181224,000000,19.75,19.75,19.55,19.55,1557,0
+AHT_H.US,D,20181226,000000,19.44,19.44,18.6,19.29,36478,0
+AHT_H.US,D,20181227,000000,18.97,19.72,18.8865,19.72,21672,0
+AHT_H.US,D,20181228,000000,19.69,19.69,18.8425,19.31,14315,0
+AHT_H.US,D,20181231,000000,19.08,19.29,19.075,19.12,14145,0
+AHT_H.US,D,20190102,000000,19.07,19.67,19.07,19.67,25172,0
+AHT_H.US,D,20190103,000000,19.69,19.8816,19.6001,19.88,9489,0
+AHT_H.US,D,20190104,000000,19.9215,20.3,19.9215,20.3,4758,0
+AHT_H.US,D,20190107,000000,20.4415,21.29,20.4415,21.15,14459,0
+AHT_H.US,D,20190108,000000,21.4277,21.4277,21.15,21.15,9194,0
+AHT_H.US,D,20190109,000000,22.01,22.159,20.88,20.88,6828,0
+AHT_H.US,D,20190110,000000,20.74,21.34,20.74,21.13,7740,0
+AHT_H.US,D,20190111,000000,21.13,21.23,20.935,21.23,9895,0
+AHT_H.US,D,20190114,000000,21.1,21.5,21.1,21.35,2757,0
+AHT_H.US,D,20190115,000000,21.63,21.63,21.23,21.24,6896,0
+AHT_H.US,D,20190116,000000,21.35,21.35,21.2401,21.325,29331,0
+AHT_H.US,D,20190117,000000,21.3,21.35,21.3,21.35,6256,0
+AHT_H.US,D,20190118,000000,21.35,21.35,21.1575,21.24,12942,0
+AHT_H.US,D,20190122,000000,21.32,21.3475,21.1124,21.34,1640,0
+AHT_H.US,D,20190123,000000,21.1,21.71,21.1,21.71,589,0
+AHT_H.US,D,20190124,000000,21.6937,21.6937,21.1001,21.5723,5965,0
+AHT_H.US,D,20190125,000000,21.5042,21.73,21.35,21.62,6500,0
+AHT_H.US,D,20190128,000000,21.65,21.65,21.3268,21.3268,4368,0
+AHT_H.US,D,20190129,000000,21.34,21.42,21.12,21.259,2972,0
+AHT_H.US,D,20190130,000000,21.2947,21.585,21.2947,21.42,2671,0
+AHT_H.US,D,20190131,000000,21.3705,22.08,21.3465,21.55,14371,0
+AHT_H.US,D,20190201,000000,21.54,21.54,21.21,21.281,8474,0
+AHT_H.US,D,20190204,000000,21.3501,21.45,21.35,21.4099,8106,0
+AHT_H.US,D,20190205,000000,21.4,21.53,21.36,21.4556,8205,0
+AHT_H.US,D,20190206,000000,21.45,21.4899,21,21.03,10893,0
+AHT_H.US,D,20190207,000000,21.1499,21.1499,20.3,20.82,25249,0
+AHT_H.US,D,20190208,000000,20.82,20.9563,20.5554,20.9563,830,0
+AHT_H.US,D,20190211,000000,21,21,20.5601,20.6101,4975,0
+AHT_H.US,D,20190212,000000,21.1031,21.25,21,21.0999,2897,0
+AHT_H.US,D,20190213,000000,21.3578,21.3578,21.1831,21.2802,2300,0
+AHT_H.US,D,20190214,000000,21.1359,21.4466,21.111,21.29,4338,0
+AHT_H.US,D,20190215,000000,21.45,21.45,21.25,21.43,3400,0
+AHT_H.US,D,20190219,000000,21.53,22.055,21.53,22.041,15704,0
+AHT_H.US,D,20190220,000000,22.07,22.45,22.07,22.22,11286,0
+AHT_H.US,D,20190221,000000,22.2202,22.42,22.0727,22.24,13941,0
+AHT_H.US,D,20190222,000000,22.27,22.57,22.27,22.418,9552,0
+AHT_H.US,D,20190225,000000,22.4819,22.75,22.4712,22.65,6932,0
+AHT_H.US,D,20190226,000000,22.37,22.73,22.36,22.68,11537,0
+AHT_H.US,D,20190227,000000,22.7,22.94,22.4901,22.625,2100,0
+AHT_H.US,D,20190228,000000,22.62,22.62,22.48,22.49,2344,0
+AHT_H.US,D,20190301,000000,22.6,22.6088,22.09,22.3314,12463,0
+AHT_H.US,D,20190304,000000,22.43,22.45,22.35,22.4032,8526,0
+AHT_H.US,D,20190305,000000,22.39,22.96,22.36,22.61,9820,0
+AHT_H.US,D,20190306,000000,22.51,23,22.51,22.9405,7591,0
+AHT_H.US,D,20190307,000000,23.04,23.04,22.86,23.02,10255,0
+AHT_H.US,D,20190308,000000,22.94,23.31,22.9183,23.05,7604,0
+AHT_H.US,D,20190311,000000,23.05,23.2425,23.05,23.17,2167,0
+AHT_H.US,D,20190312,000000,23.185,23.3,23.16,23.2037,11647,0
+AHT_H.US,D,20190313,000000,23.3258,23.3399,23.101,23.12,7262,0
+AHT_H.US,D,20190314,000000,23.15,23.4699,23.15,23.25,7259,0
+AHT_H.US,D,20190315,000000,23.201,23.34,23.2,23.32,13727,0
+AHT_H.US,D,20190318,000000,23.37,23.59,23.3604,23.45,19667,0
+AHT_H.US,D,20190319,000000,23.5,23.5,23.3,23.35,30124,0
+AHT_H.US,D,20190320,000000,23.3248,23.5,23.2,23.5,11982,0
+AHT_H.US,D,20190321,000000,23.4086,23.48,23.15,23.242,8969,0
+AHT_H.US,D,20190322,000000,23.16,23.33,22.951,23.05,57106,0
+AHT_H.US,D,20190325,000000,23.1,23.2121,23.01,23.13,9241,0
+AHT_H.US,D,20190326,000000,23.14,23.34,23.1082,23.2342,3867,0
+AHT_H.US,D,20190327,000000,23.04,23.2,23.04,23.14,4198,0
+AHT_H.US,D,20190328,000000,22.85,23.05,22.66,23.03,5976,0
+AHT_H.US,D,20190329,000000,23.1028,23.26,23.05,23.15,11494,0
+AHT_H.US,D,20190401,000000,23.1645,23.38,23.16,23.2915,9765,0
+AHT_H.US,D,20190402,000000,23.32,23.32,23.1693,23.27,6942,0
+AHT_H.US,D,20190403,000000,23.387,23.4783,23.315,23.4783,3590,0
+AHT_H.US,D,20190404,000000,23.49,23.49,23.28,23.3,8826,0
+AHT_H.US,D,20190405,000000,23.3047,23.4681,23.19,23.45,12656,0
+AHT_H.US,D,20190408,000000,23.45,23.4501,23.27,23.4001,9077,0
+AHT_H.US,D,20190409,000000,23.4,23.46,23.1501,23.258,6895,0
+AHT_H.US,D,20190410,000000,23.26,23.4,23.1919,23.2612,4551,0
+AHT_H.US,D,20190411,000000,23.17,23.3395,23.17,23.214,5135,0
+AHT_H.US,D,20190412,000000,23.2,23.2274,23,23.2274,3138,0
+AHT_H.US,D,20190415,000000,23.22,23.2982,23.18,23.25,5339,0
+AHT_H.US,D,20190416,000000,23.2535,23.299,23.2403,23.25,7771,0
+AHT_H.US,D,20190417,000000,23.22,23.22,23,23.15,21499,0
+AHT_H.US,D,20190418,000000,23.15,23.16,22.8733,23.059,6931,0
+AHT_H.US,D,20190422,000000,23.1564,23.16,22.886,23,9706,0
+AHT_H.US,D,20190423,000000,23.1828,23.24,23.093,23.093,5625,0
+AHT_H.US,D,20190424,000000,23.24,23.26,23.0615,23.24,4988,0
+AHT_H.US,D,20190425,000000,23.1999,23.2,23.1424,23.15,3472,0
+AHT_H.US,D,20190426,000000,23.15,23.2665,23.0748,23.15,20518,0
+AHT_H.US,D,20190429,000000,23.3,23.31,23.085,23.085,5400,0
+AHT_H.US,D,20190430,000000,23.2777,23.29,23.05,23.21,8907,0
+AHT_H.US,D,20190501,000000,23.28,23.39,23.2,23.39,4062,0
+AHT_H.US,D,20190502,000000,23.2593,23.35,23.2593,23.34,700,0
+AHT_H.US,D,20190503,000000,23.3,23.3467,23.2698,23.3,2056,0
+AHT_H.US,D,20190506,000000,23.41,23.42,23.2827,23.3373,4629,0
+AHT_H.US,D,20190507,000000,23.29,23.29,23.0801,23.0801,2473,0
+AHT_H.US,D,20190508,000000,23.2001,23.27,23.15,23.25,6370,0
+AHT_H.US,D,20190509,000000,23.36,23.36,23.0801,23.28,5999,0
+AHT_H.US,D,20190510,000000,23.339,23.45,23.15,23.35,13804,0
+AHT_H.US,D,20190513,000000,23.15,23.3005,22.8,22.97,10753,0
+AHT_H.US,D,20190514,000000,23.1856,23.1856,22.845,22.98,8526,0
+AHT_H.US,D,20190515,000000,23,23.04,22.885,22.96,9081,0
+AHT_H.US,D,20190516,000000,23,23.29,23,23.215,3371,0
+AHT_H.US,D,20190517,000000,23.2988,23.3,23.16,23.16,3331,0
+AHT_H.US,D,20190520,000000,23.28,23.3303,23.2338,23.25,3219,0
+AHT_H.US,D,20190521,000000,23.321,23.36,23.2,23.3017,5782,0
+AHT_H.US,D,20190522,000000,23.29,23.48,23.29,23.48,5809,0
+AHT_H.US,D,20190523,000000,23.48,23.48,23.23,23.315,14561,0
+AHT_H.US,D,20190524,000000,23.3305,23.3802,23.265,23.3,16892,0
+AHT_H.US,D,20190528,000000,23.2999,23.4399,23.295,23.36,19435,0
+AHT_H.US,D,20190529,000000,23.36,23.45,23.24,23.2601,12782,0
+AHT_H.US,D,20190530,000000,23.35,23.35,23.16,23.3,12122,0
+AHT_H.US,D,20190531,000000,23.0601,23.24,22.958,23.24,14256,0
+AHT_H.US,D,20190603,000000,23.33,23.3703,23.175,23.33,12468,0
+AHT_H.US,D,20190604,000000,23.2428,23.48,23.1878,23.48,11852,0
+AHT_H.US,D,20190605,000000,23.48,23.4977,23.46,23.49,11144,0
+AHT_H.US,D,20190606,000000,23.46,23.55,23.25,23.55,13643,0
+AHT_H.US,D,20190607,000000,23.4039,23.77,23.4039,23.77,1207,0
+AHT_H.US,D,20190610,000000,23.75,23.7699,23.5,23.675,6844,0
+AHT_H.US,D,20190611,000000,23.7035,23.7035,23.3,23.319,24447,0
+AHT_H.US,D,20190612,000000,23.24,23.27,23.21,23.21,12957,0
+AHT_H.US,D,20190613,000000,23.21,23.3021,23.07,23.11,21884,0
+AHT_H.US,D,20190614,000000,22.98,22.98,22.2,22.5,75528,0
+AHT_H.US,D,20190617,000000,22.09,22.49,22.06,22.4,25290,0
+AHT_H.US,D,20190618,000000,22.3,22.3689,22.05,22.19,35298,0
+AHT_H.US,D,20190619,000000,22.18,22.4,22.175,22.3,47067,0
+AHT_H.US,D,20190620,000000,22.3,22.5586,22.29,22.4,53657,0
+AHT_H.US,D,20190621,000000,22.54,22.6,22.45,22.5,18681,0
+AHT_H.US,D,20190624,000000,22.48,22.5889,22.1,22.15,30146,0
+AHT_H.US,D,20190625,000000,22.11,22.38,22.09,22.2944,9623,0
+AHT_H.US,D,20190626,000000,22.28,22.3329,21.95,22,9722,0
+AHT_H.US,D,20190627,000000,21.79,22.07,21.33,21.75,17595,0
+AHT_H.US,D,20190628,000000,21.65,21.7054,21.55,21.64,16262,0
+AHT_H.US,D,20190701,000000,21.48,21.48,20.6919,20.77,29867,0
+AHT_H.US,D,20190702,000000,20.58,21.19,20.3,20.95,41230,0
+AHT_H.US,D,20190703,000000,20.95,20.95,20.571,20.645,9401,0
+AHT_H.US,D,20190705,000000,20.75,20.75,20.31,20.48,16691,0
+AHT_H.US,D,20190708,000000,20.49,20.493,19.06,20.29,19544,0
+AHT_H.US,D,20190709,000000,20.1,20.262,19.91,19.97,21003,0
+AHT_H.US,D,20190710,000000,19.98,19.98,19.07,19.42,47527,0
+AHT_H.US,D,20190711,000000,19.6,19.6,18.0524,18.49,63832,0
+AHT_H.US,D,20190712,000000,18.66,19.16,18.2,19.16,64285,0
+AHT_H.US,D,20190715,000000,19.46,20.25,19.1951,19.72,81100,0
+AHT_H.US,D,20190716,000000,19.8473,20.19,19.8,20.11,27507,0
+AHT_H.US,D,20190717,000000,20.15,20.15,19.68,19.72,27731,0
+AHT_H.US,D,20190718,000000,19.09,19.72,19.01,19.09,21302,0
+AHT_H.US,D,20190719,000000,19.25,19.25,19.0027,19.02,7971,0
+AHT_H.US,D,20190722,000000,19.05,19.48,19,19.08,19366,0
+AHT_H.US,D,20190723,000000,19.0637,19.4126,18.94,18.99,35068,0
+AHT_H.US,D,20190724,000000,19.15,19.55,19.13,19.48,37382,0
+AHT_H.US,D,20190725,000000,19.5,19.5,19.32,19.36,16429,0
+AHT_H.US,D,20190726,000000,19.34,19.48,19.34,19.4,21550,0
+AHT_H.US,D,20190729,000000,19.4,19.83,19.35,19.75,25522,0
+AHT_H.US,D,20190730,000000,19.65,20.02,19.65,20.02,28306,0
+AHT_H.US,D,20190731,000000,19.9839,20.07,19.8,19.9791,18815,0
+AHT_H.US,D,20190801,000000,20,20.851,20,20,21104,0
+AHT_H.US,D,20190802,000000,19.9009,20.24,19.9009,20.1501,9524,0
+AHT_H.US,D,20190805,000000,20.26,20.26,20.1,20.17,17174,0
+AHT_H.US,D,20190806,000000,20.38,20.55,20.25,20.54,13583,0
+AHT_H.US,D,20190807,000000,20.39,20.7741,20.15,20.15,9055,0
+AHT_H.US,D,20190808,000000,20.16,20.76,20.15,20.76,4650,0
+AHT_H.US,D,20190809,000000,20.85,20.97,20.7708,20.7708,6641,0
+AHT_H.US,D,20190812,000000,20.34,20.74,20.3101,20.65,3005,0
+AHT_H.US,D,20190813,000000,20.75,21.1279,20.75,21.01,15545,0
+AHT_H.US,D,20190814,000000,20.755,21.05,20.7314,20.96,7363,0
+AHT_H.US,D,20190815,000000,20.96,21.2,20.96,21.1,11709,0
+AHT_H.US,D,20190816,000000,21.2878,21.34,21.27,21.3,4614,0
+AHT_H.US,D,20190819,000000,21.49,21.6,21.3,21.4625,14845,0
+AHT_H.US,D,20190820,000000,21.29,21.41,21.2,21.37,21368,0
+AHT_H.US,D,20190821,000000,21.3,21.96,21.2,21.65,7806,0
+AHT_H.US,D,20190822,000000,21.68,21.73,21.2764,21.71,7126,0
+AHT_H.US,D,20190823,000000,21.5,21.51,21.5,21.51,468,0
+AHT_H.US,D,20190826,000000,21.72,21.9,21.37,21.5389,10110,0
+AHT_H.US,D,20190827,000000,21.5244,21.5244,20.26,20.55,15064,0
+AHT_H.US,D,20190828,000000,20.702,20.796,20.2701,20.5,22020,0
+AHT_H.US,D,20190829,000000,20.81,21.11,20.63,20.78,8069,0
+AHT_H.US,D,20190830,000000,20.482,20.8599,20.38,20.83,11859,0
+AHT_H.US,D,20190903,000000,20.6707,20.8499,20.29,20.74,7208,0
+AHT_H.US,D,20190904,000000,20.8973,21.1521,20.7774,21.04,4314,0
+AHT_H.US,D,20190905,000000,20.4344,21.85,20.4344,20.861,5367,0
+AHT_H.US,D,20190906,000000,20.6713,21.2228,20.6713,21.08,5078,0
+AHT_H.US,D,20190909,000000,21.08,21.3,20.8701,20.97,12561,0
+AHT_H.US,D,20190910,000000,21.49,21.49,21,21,8635,0
+AHT_H.US,D,20190911,000000,21.168,21.18,20.82,21.03,3800,0
+AHT_H.US,D,20190912,000000,21.43,21.43,21.2514,21.27,15139,0
+AHT_H.US,D,20190913,000000,21.2801,21.3045,21.05,21.2,5399,0
+AHT_H.US,D,20190916,000000,21.2607,21.34,21.05,21.34,18347,0
+AHT_H.US,D,20190917,000000,21.44,21.63,21.32,21.59,8785,0
+AHT_H.US,D,20190918,000000,21.64,21.74,21.64,21.72,10080,0
+AHT_H.US,D,20190919,000000,21.727,21.92,21.59,21.7369,13318,0
+AHT_H.US,D,20190920,000000,21.92,21.92,21.5,21.7,9295,0
+AHT_H.US,D,20190923,000000,21.71,21.91,21.6,21.8,16398,0
+AHT_H.US,D,20190924,000000,21.83,21.83,21.6232,21.73,7296,0
+AHT_H.US,D,20190925,000000,21.8,21.8,21.73,21.79,5467,0
+AHT_H.US,D,20190926,000000,21.9478,21.9478,21.7499,21.92,5140,0
+AHT_H.US,D,20190927,000000,21.65,21.73,21.3323,21.72,4989,0
+AHT_H.US,D,20190930,000000,21.87,21.87,21.55,21.55,6150,0
+AHT_H.US,D,20191001,000000,21.56,21.75,21.55,21.75,5250,0
+AHT_H.US,D,20191002,000000,21.6805,21.98,21.4434,21.67,10781,0
+AHT_H.US,D,20191003,000000,21.37,21.63,21.21,21.21,12885,0
+AHT_H.US,D,20191004,000000,21.246,21.46,21.246,21.45,2393,0
+AHT_H.US,D,20191007,000000,21.25,21.59,21.25,21.48,5012,0
+AHT_H.US,D,20191008,000000,21.5069,21.5069,21.24,21.29,7585,0
+AHT_H.US,D,20191009,000000,21.18,21.5,21.18,21.33,7882,0
+AHT_H.US,D,20191010,000000,21.43,21.5,21.25,21.2716,9583,0
+AHT_H.US,D,20191011,000000,21.37,21.3799,21.326,21.3799,4826,0
+AHT_H.US,D,20191014,000000,21.4416,21.4416,21.4,21.435,320,0
+AHT_H.US,D,20191015,000000,21.39,21.5,21.343,21.48,4495,0
+AHT_H.US,D,20191016,000000,21.4346,21.61,21.4002,21.53,7150,0
+AHT_H.US,D,20191017,000000,21.516,21.585,21.33,21.55,9080,0
+AHT_H.US,D,20191018,000000,21.4856,21.56,21.4609,21.5597,3489,0
+AHT_H.US,D,20191021,000000,21.7,21.7,21.63,21.651,4388,0
+AHT_H.US,D,20191022,000000,21.65,21.65,21.5101,21.61,4416,0
+AHT_H.US,D,20191023,000000,21.71,21.71,21.6004,21.64,3140,0
+AHT_H.US,D,20191024,000000,21.6758,21.6758,21.6758,21.6758,100,0
+AHT_H.US,D,20191025,000000,21.6217,21.7309,21.62,21.64,5559,0
+AHT_H.US,D,20191028,000000,21.57,21.65,21.5201,21.5201,7107,0
+AHT_H.US,D,20191029,000000,21.68,21.68,21.47,21.57,9656,0
+AHT_H.US,D,20191030,000000,21.68,21.71,21.5179,21.71,6718,0
+AHT_H.US,D,20191031,000000,21.71,21.71,21.64,21.7,3504,0
+AHT_H.US,D,20191101,000000,21.5001,21.72,21.5001,21.6416,16689,0
+AHT_H.US,D,20191104,000000,21.6727,21.7,21.5,21.53,3510,0
+AHT_H.US,D,20191105,000000,21.6,21.6528,21.53,21.5685,4051,0
+AHT_H.US,D,20191106,000000,21.71,21.71,21.5,21.57,6116,0
+AHT_H.US,D,20191107,000000,21.6,21.62,21.53,21.55,3035,0
+AHT_H.US,D,20191108,000000,21.55,21.715,21.53,21.65,4011,0
+AHT_H.US,D,20191111,000000,21.69,21.69,21.55,21.614,5508,0
+AHT_H.US,D,20191112,000000,21.64,21.65,21.6,21.64,5361,0
+AHT_H.US,D,20191113,000000,21.65,21.65,21.48,21.48,4695,0
+AHT_H.US,D,20191114,000000,21.6,21.6,21.3527,21.59,2894,0
+AHT_H.US,D,20191115,000000,21.59,21.59,21.37,21.58,11086,0
+AHT_H.US,D,20191118,000000,21.58,21.7204,21.58,21.65,10358,0
+AHT_H.US,D,20191119,000000,21.1865,21.65,21.1865,21.63,4288,0
+AHT_H.US,D,20191120,000000,21.502,21.7,21.5,21.68,1419,0
+AHT_H.US,D,20191121,000000,21.65,21.67,21.6196,21.67,600,0
+AHT_H.US,D,20191122,000000,20.99,21.7,20.99,21.476,6593,0
+AHT_H.US,D,20191125,000000,21.29,21.6,21.29,21.5196,10320,0
+AHT_H.US,D,20191126,000000,21.5133,21.7,21.501,21.7,1797,0
+AHT_H.US,D,20191127,000000,21.7045,21.89,21.7045,21.89,6883,0
+AHT_H.US,D,20191129,000000,21.88,21.88,21.7,21.88,2323,0
+AHT_H.US,D,20191202,000000,21.93,21.93,21.8,21.88,3656,0
+AHT_H.US,D,20191203,000000,21.86,21.98,21.75,21.75,12033,0
+AHT_H.US,D,20191204,000000,21.4,22,21.37,21.76,10525,0
+AHT_H.US,D,20191205,000000,21.64,21.8304,21.56,21.7,9216,0
+AHT_H.US,D,20191206,000000,21.6655,21.75,21.63,21.75,1976,0
+AHT_H.US,D,20191209,000000,21.8999,21.8999,21.685,21.72,3377,0
+AHT_H.US,D,20191210,000000,21.7993,21.7993,21.6526,21.6723,3462,0
+AHT_H.US,D,20191211,000000,21.8292,21.92,21.61,21.6961,3461,0
+AHT_H.US,D,20191212,000000,21.8334,21.8334,21.72,21.75,1571,0
+AHT_H.US,D,20191213,000000,21.8,21.8087,21.75,21.805,3502,0
+AHT_H.US,D,20191216,000000,21.83,22.0561,21.83,21.98,7755,0
+AHT_H.US,D,20191217,000000,21.8876,22.04,21.8876,21.99,24926,0
+AHT_H.US,D,20191218,000000,21.94,22.07,21.94,22,18856,0
+AHT_H.US,D,20191219,000000,22,22.24,22,22.0901,15357,0
+AHT_H.US,D,20191220,000000,22.02,22.25,22,22.12,4150,0
+AHT_H.US,D,20191223,000000,22.24,22.24,22.1001,22.14,5878,0
+AHT_H.US,D,20191224,000000,22.25,22.25,22.1777,22.22,1633,0
+AHT_H.US,D,20191226,000000,22.21,22.34,22.1801,22.2304,20345,0
+AHT_H.US,D,20191227,000000,22.25,22.34,22.22,22.32,9431,0
+AHT_H.US,D,20191230,000000,21.8548,21.965,21.6492,21.9301,3904,0
+AHT_H.US,D,20191231,000000,21.8746,22,21.8746,22,8560,0
+AHT_H.US,D,20200102,000000,22.2435,22.34,22.1,22.1281,9836,0
+AHT_H.US,D,20200103,000000,22.12,22.2935,22.12,22.2501,6420,0
+AHT_H.US,D,20200106,000000,22.2879,22.337,22.0401,22.249,4068,0
+AHT_H.US,D,20200107,000000,22.3,22.3208,22.27,22.27,3737,0
+AHT_H.US,D,20200108,000000,22.05,22.3,22.05,22.2009,21093,0
+AHT_H.US,D,20200109,000000,22.2,22.3,22.2,22.29,7515,0
+AHT_H.US,D,20200110,000000,22.3,22.48,22.24,22.3512,2913,0
+AHT_H.US,D,20200113,000000,22.3482,22.4599,22.2885,22.4,8241,0
+AHT_H.US,D,20200114,000000,22.47,22.53,22.4,22.4001,6282,0
+AHT_H.US,D,20200115,000000,22.6,22.8,22.3,22.4414,6917,0
+AHT_H.US,D,20200116,000000,22.41,22.7,22.41,22.7,8108,0
+AHT_H.US,D,20200117,000000,22.7,22.73,22.34,22.68,4210,0
+AHT_H.US,D,20200121,000000,22.51,22.74,22.4501,22.72,11235,0
+AHT_H.US,D,20200122,000000,22.73,22.745,22.375,22.64,23658,0
+AHT_H.US,D,20200123,000000,22.6655,22.75,22.37,22.73,6882,0
+AHT_H.US,D,20200124,000000,22.41,22.7088,22.41,22.67,4903,0
+AHT_H.US,D,20200127,000000,22.5,22.5,22.4078,22.48,2161,0
+AHT_H.US,D,20200128,000000,22.38,22.49,22.339,22.49,6830,0
+AHT_H.US,D,20200129,000000,22.46,22.49,22.07,22.3,9412,0
+AHT_H.US,D,20200130,000000,22.58,22.74,22.5,22.56,5144,0
+AHT_H.US,D,20200131,000000,22.52,22.57,22.5139,22.55,6422,0
+AHT_H.US,D,20200203,000000,22.71,22.7199,22.47,22.53,13055,0
+AHT_H.US,D,20200204,000000,22.69,22.69,22.37,22.6,4124,0
+AHT_H.US,D,20200205,000000,22.5157,22.65,22.5157,22.6186,1925,0
+AHT_H.US,D,20200206,000000,22.6244,22.6244,22.5,22.51,1803,0
+AHT_H.US,D,20200207,000000,22.61,22.63,22.52,22.63,7680,0
+AHT_H.US,D,20200210,000000,22.6,22.6,22.5413,22.5999,4584,0
+AHT_H.US,D,20200211,000000,22.721,22.855,22.721,22.74,7368,0
+AHT_H.US,D,20200212,000000,22.9727,22.99,22.63,22.8381,7671,0
+AHT_H.US,D,20200213,000000,22.609,22.89,22.609,22.8546,7151,0
+AHT_H.US,D,20200214,000000,22.73,22.9679,22.73,22.77,6609,0
+AHT_H.US,D,20200218,000000,22.84,22.92,22.71,22.92,1685,0
+AHT_H.US,D,20200219,000000,22.8712,22.9,22.78,22.8818,10957,0
+AHT_H.US,D,20200220,000000,22.85,22.99,22.81,22.92,24207,0
+AHT_H.US,D,20200221,000000,22.91,22.91,22.87,22.87,13786,0
+AHT_H.US,D,20200224,000000,23,23,22.38,22.48,8709,0
+AHT_H.US,D,20200225,000000,22.18,22.39,20.58,21.6,15186,0
+AHT_H.US,D,20200226,000000,21.7,21.985,21.1,21.5,15190,0
+AHT_H.US,D,20200227,000000,21.02,21.27,20.54,20.65,61366,0
+AHT_H.US,D,20200228,000000,19.28,20.08,19.28,20,19238,0
+AHT_H.US,D,20200302,000000,19.55,20.24,19.36,19.9418,19643,0
+AHT_H.US,D,20200303,000000,20.92,20.92,19.94,19.95,26057,0
+AHT_H.US,D,20200304,000000,20,20.49,19.932,20.28,6464,0
+AHT_H.US,D,20200305,000000,19.25,19.6543,18.1362,18.77,20294,0
+AHT_H.US,D,20200306,000000,18.25,18.2594,15.12,17.9,30632,0
+AHT_H.US,D,20200309,000000,16.56,16.56,13.14,14.39,30509,0
+AHT_H.US,D,20200310,000000,14,14.769,12.6632,13.34,32123,0
+AHT_H.US,D,20200311,000000,12.51,13.03,9.19,10.69,49293,0
+AHT_H.US,D,20200312,000000,7.51,8.73,7.51,8.25,19643,0
+AHT_H.US,D,20200313,000000,8.49,9,6.5,7.93,51591,0
+AHT_H.US,D,20200316,000000,5.91,7.54,5.37,5.79,28918,0
+AHT_H.US,D,20200317,000000,6,6.32,4.44,4.44,48188,0
+AHT_H.US,D,20200318,000000,4.5,4.5,2.925,3.2292,88354,0
+AHT_H.US,D,20200319,000000,3,6.26,2.5,5.4501,189241,0
+AHT_H.US,D,20200320,000000,5.6,5.714,4.69,5.03,38379,0
+AHT_H.US,D,20200323,000000,4.5,5.22,4.3,4.7501,15089,0
+AHT_H.US,D,20200324,000000,5,5.4025,4.74,4.75,22565,0
+AHT_H.US,D,20200325,000000,5,7.76,5,7.34,43156,0
+AHT_H.US,D,20200326,000000,7.34,9.16,7.34,8.25,38675,0
+AHT_H.US,D,20200327,000000,8,8.73,7.76,8.315,21040,0
+AHT_H.US,D,20200330,000000,7.47,7.98,6.45,6.56,21561,0
+AHT_H.US,D,20200331,000000,6.51,7.16,6.51,7.03,25888,0
+AHT_H.US,D,20200401,000000,6.04,6.05,4.76,4.9,21739,0
+AHT_H.US,D,20200402,000000,5.25,5.3,5.06,5.1393,10612,0
+AHT_H.US,D,20200403,000000,5.1124,5.14,4.9268,5.1,2278,0
+AHT_H.US,D,20200406,000000,5.09,5.35,5.09,5.22,16441,0
+AHT_H.US,D,20200407,000000,5.6399,5.95,5.423,5.56,35553,0
+AHT_H.US,D,20200408,000000,5.625,6.98,5.625,6.54,15616,0
+AHT_H.US,D,20200409,000000,6.76,7.74,6.49,7.23,51944,0
+AHT_H.US,D,20200413,000000,7.08,7.2,6.6,7.01,30309,0
+AHT_H.US,D,20200414,000000,6.9934,7.19,6.2752,6.48,22188,0
+AHT_H.US,D,20200415,000000,6.38,6.96,6.38,6.4,12506,0
+AHT_H.US,D,20200416,000000,6.35,6.38,6,6,8004,0
+AHT_H.US,D,20200417,000000,6.5,6.5,6.4,6.44,9651,0
+AHT_H.US,D,20200420,000000,6.1155,6.31,6,6.26,23696,0
+AHT_H.US,D,20200421,000000,6.13,6.13,5.8,5.89,16042,0
+AHT_H.US,D,20200422,000000,6.11,6.11,5.54,5.73,17436,0
+AHT_H.US,D,20200423,000000,5.73,5.92,5.425,5.4779,17199,0
+AHT_H.US,D,20200424,000000,5.3138,5.3671,5.25,5.25,31916,0
+AHT_H.US,D,20200427,000000,5.02,5.35,5,5.03,65284,0
+AHT_H.US,D,20200428,000000,5.34,5.38,5.01,5.1064,49328,0
+AHT_H.US,D,20200429,000000,5.31,6,5.31,6,122095,0
+AHT_H.US,D,20200430,000000,6,6.75,5.73,6.5,44277,0
+AHT_H.US,D,20200501,000000,6.49,6.49,5.95,6,10191,0
+AHT_H.US,D,20200504,000000,5.49,5.5,5.05,5.11,27377,0
+AHT_H.US,D,20200505,000000,5.47,5.84,4.95,5,30503,0
+AHT_H.US,D,20200506,000000,5.1756,5.51,4.74,4.81,16800,0
+AHT_H.US,D,20200507,000000,5.09,5.69,4.72,4.89,41900,0
+AHT_H.US,D,20200508,000000,5.36,5.36,4.87,5.13,12834,0
+AHT_H.US,D,20200511,000000,4.82,5.02,4.7141,4.8101,20621,0
+AHT_H.US,D,20200512,000000,4.91,5.05,4.52,4.52,45878,0
+AHT_H.US,D,20200513,000000,4.44,4.44,3.37,3.95,34821,0
+AHT_H.US,D,20200514,000000,3.69,4.11,3.57,4.11,19770,0
+AHT_H.US,D,20200515,000000,4.3098,4.31,4.22,4.22,2654,0
+AHT_H.US,D,20200518,000000,4.635,5.34,4.25,5.34,86525,0
+AHT_H.US,D,20200519,000000,5.34,5.44,5.17,5.44,17850,0
+AHT_H.US,D,20200520,000000,5.45,5.6,5.14,5.52,8373,0
+AHT_H.US,D,20200521,000000,5.52,5.67,5.26,5.41,173910,0
+AHT_H.US,D,20200522,000000,5.135,5.22,4.72,4.72,46289,0
+AHT_H.US,D,20200526,000000,5.02,5.91,4.94,5.685,27329,0
+AHT_H.US,D,20200527,000000,6.24,7.03,6.24,6.8999,37257,0
+AHT_H.US,D,20200528,000000,7.21,8.23,7.03,7.85,46317,0
+AHT_H.US,D,20200529,000000,7.8,7.82,7.1401,7.55,9828,0
+AHT_H.US,D,20200601,000000,7.07,7.6471,6.81,7.6,26325,0
+AHT_H.US,D,20200602,000000,7.5,7.82,7.17,7.45,55271,0
+AHT_H.US,D,20200603,000000,7.76,8.52,7.76,8.35,53622,0
+AHT_H.US,D,20200604,000000,8.74,9.95,8.36,9.92,35294,0
+AHT_H.US,D,20200605,000000,10.67,11.91,10.67,11,46739,0
+AHT_H.US,D,20200608,000000,11,12.4154,11,12.11,36684,0
+AHT_H.US,D,20200609,000000,11.73,11.99,11,11.75,18318,0
+AHT_H.US,D,20200610,000000,11.54,11.67,10.42,10.93,14727,0
+AHT_H.US,D,20200611,000000,10.2,10.2,8.81,9.45,33324,0
+AHT_H.US,D,20200612,000000,10.07,10.72,9.2226,9.32,26607,0
+AHT_H.US,D,20200615,000000,9.08,9.08,8.5124,8.76,6214,0
+AHT_H.US,D,20200616,000000,9.55,9.65,9.26,9.61,9335,0
+AHT_H.US,D,20200617,000000,9.61,10.47,9.51,10.43,8063,0
+AHT_H.US,D,20200618,000000,9.97,10.276,9.77,9.99,18688,0
+AHT_H.US,D,20200619,000000,9.59,9.59,7.7601,8.03,46800,0
+AHT_H.US,D,20200622,000000,7.7,8.27,7.7,8.2,10539,0
+AHT_H.US,D,20200623,000000,8.2,8.32,7.93,8.16,12441,0
+AHT_H.US,D,20200624,000000,7.7,8.1,7.7,7.95,12276,0
+AHT_H.US,D,20200625,000000,7.95,8.1,7.76,7.85,8535,0
+AHT_H.US,D,20200626,000000,7.72,7.72,7.63,7.72,2563,0
+AHT_H.US,D,20200629,000000,7.5,7.5954,6.95,7.41,33164,0
+AHT_H.US,D,20200630,000000,7.51,7.51,7.21,7.33,7371,0
+AHT_H.US,D,20200701,000000,7.12,7.7899,7.12,7.65,7827,0
+AHT_H.US,D,20200702,000000,7.525,7.8,7.4965,7.5712,22414,0
+AHT_H.US,D,20200706,000000,7.615,7.65,7.04,7.35,3972,0
+AHT_H.US,D,20200707,000000,7.25,7.38,6.45,6.86,18980,0
+AHT_H.US,D,20200708,000000,6.85,6.93,6.55,6.62,10674,0
+AHT_H.US,D,20200709,000000,6.5,6.5,6.03,6.16,30534,0
+AHT_H.US,D,20200710,000000,6.02,6.02,5.28,5.61,39875,0
+AHT_H.US,D,20200713,000000,5.5,5.56,4.52,4.52,34841,0
+AHT_H.US,D,20200714,000000,4.38,4.78,4.13,4.73,42565,0
+AHT_H.US,D,20200715,000000,5.06,5.42,5,5.4,22786,0
+AHT_H.US,D,20200716,000000,5.3,6.53,5.3,6.48,30525,0
+AHT_H.US,D,20200717,000000,6.7,7.05,6.44,6.45,14878,0
+AHT_H.US,D,20200720,000000,6.43,6.43,5.37,6.0998,21218,0
+AHT_H.US,D,20200721,000000,8.82,8.82,7.08,7.89,143642,0
+AHT_H.US,D,20200722,000000,7.54,8.08,7.54,7.85,14602,0
+AHT_H.US,D,20200723,000000,7.68,7.68,6.55,6.72,112756,0
+AHT_H.US,D,20200724,000000,6.3241,6.91,6.26,6.77,20301,0
+AHT_H.US,D,20200727,000000,6.42,6.56,6.01,6.01,58311,0
+AHT_H.US,D,20200728,000000,5.97,6.44,5.8973,6.39,34643,0
+AHT_H.US,D,20200729,000000,6.25,6.5,6.04,6.22,86836,0
+AHT_H.US,D,20200730,000000,5.8,5.8,5.01,5.53,79304,0
+AHT_H.US,D,20200731,000000,5.42,5.42,3.88,4.4235,123105,0
+AHT_H.US,D,20200803,000000,4.5,4.5,4.22,4.5,64624,0
+AHT_H.US,D,20200804,000000,4.39,5.64,4.3,5.3,34863,0
+AHT_H.US,D,20200805,000000,5.56,5.9,5.23,5.39,30466,0
+AHT_H.US,D,20200806,000000,5.4029,5.5171,5.04,5.22,10924,0
+AHT_H.US,D,20200807,000000,5.22,5.22,4.7,4.97,20412,0
+AHT_H.US,D,20200810,000000,4.9585,5.2265,4.8801,5.06,33424,0
+AHT_H.US,D,20200811,000000,5.3,5.3,4.76,4.84,13348,0
+AHT_H.US,D,20200812,000000,4.7461,4.98,4.7,4.95,22479,0
+AHT_H.US,D,20200813,000000,4.9038,4.95,4.73,4.8221,18263,0
+AHT_H.US,D,20200814,000000,4.92,4.92,4.7,4.89,7927,0
+AHT_H.US,D,20200817,000000,4.734,4.9605,4.6947,4.96,24226,0
+AHT_H.US,D,20200818,000000,4.76,5.1,4.75,5.1,40436,0
+AHT_H.US,D,20200819,000000,4.98,5.2498,4.95,5.15,45515,0
+AHT_H.US,D,20200820,000000,5,5.19,5,5.18,35962,0
+AHT_H.US,D,20200821,000000,5.0666,5.0666,4.435,4.66,51500,0
+AHT_H.US,D,20200824,000000,4.7,4.865,4.4,4.75,39069,0
+AHT_H.US,D,20200825,000000,4.78,4.78,4.23,4.48,35835,0
+AHT_H.US,D,20200826,000000,4.21,4.3,3.85,4.23,70553,0
+AHT_H.US,D,20200827,000000,3.9554,4.2,3.94,4.19,24773,0
+AHT_H.US,D,20200828,000000,4.25,4.55,4.24,4.35,43841,0
+AHT_H.US,D,20200831,000000,4.25,4.65,4.19,4.36,29366,0
+AHT_H.US,D,20200901,000000,4.71,4.71,4.205,4.24,17181,0
+AHT_H.US,D,20200902,000000,4.1944,4.265,4.15,4.25,24725,0
+AHT_H.US,D,20200903,000000,4.15,4.385,4.15,4.16,29663,0
+AHT_H.US,D,20200904,000000,4.2499,4.3743,4.15,4.24,28499,0
+AHT_H.US,D,20200908,000000,4.21,4.42,4.12,4.28,20213,0
+AHT_H.US,D,20200909,000000,6,6.02,4.72,4.72,67379,0
+AHT_H.US,D,20200910,000000,4.89,5.48,4.8882,4.91,74075,0
+AHT_H.US,D,20200911,000000,4.7806,4.91,4.5635,4.79,25423,0
+AHT_H.US,D,20200914,000000,4.88,5.07,4.7,5,50289,0
+AHT_H.US,D,20200915,000000,4.98,4.98,4.81,4.9,18350,0
+AHT_H.US,D,20200916,000000,4.98,4.98,4.5728,4.76,30623,0
+AHT_H.US,D,20200917,000000,4.8341,4.9245,4.71,4.8025,29823,0
+AHT_H.US,D,20200918,000000,4.85,5.14,4.7543,5.13,54895,0
+AHT_H.US,D,20200921,000000,4.86,5,3.5,4.09,80591,0
+AHT_H.US,D,20200922,000000,3.81,3.9399,3.5,3.72,51283,0
+AHT_H.US,D,20200923,000000,3.36,3.5274,3.36,3.52,20328,0
+AHT_H.US,D,20200924,000000,3.3,3.35,3.1,3.205,54007,0
+AHT_H.US,D,20200925,000000,3.06,3.25,3.01,3.25,52340,0
+AHT_H.US,D,20200928,000000,3.2027,4.09,3.2027,4.04,128029,0
+AHT_H.US,D,20200929,000000,4.03,4.1999,3.37,3.87,28901,0
+AHT_H.US,D,20200930,000000,3.75,4.03,3.72,4.03,69960,0
+AHT_H.US,D,20201001,000000,3.89,4.25,3.89,4.25,21159,0
+AHT_H.US,D,20201002,000000,3.98,4.8,3.98,4.795,21008,0
+AHT_H.US,D,20201005,000000,4.89,5,4.82,4.9,11280,0
+AHT_H.US,D,20201006,000000,4.5601,4.57,4.32,4.55,26248,0
+AHT_H.US,D,20201007,000000,4.6128,4.84,4.57,4.82,11441,0
+AHT_H.US,D,20201008,000000,4.84,5.2,4.83,5.2,14270,0
+AHT_H.US,D,20201009,000000,5.1633,5.28,5.16,5.28,16512,0
+AHT_H.US,D,20201012,000000,5.5,5.65,5.385,5.385,1835,0
+AHT_H.US,D,20201013,000000,5.41,5.41,5.3059,5.3059,2348,0
+AHT_H.US,D,20201014,000000,5.3,5.3,5.2553,5.28,2677,0
+AHT_H.US,D,20201015,000000,5.27,5.49,5.06,5.3,17028,0
+AHT_H.US,D,20201016,000000,5.1106,5.1106,5.1106,5.1106,1151,0
+AHT_H.US,D,20201019,000000,5.06,5.06,5.06,5.06,1491,0
+AHT_H.US,D,20201020,000000,5.1,5.35,5.1,5.255,5495,0
+AHT_H.US,D,20201021,000000,5.13,5.3,5.13,5.27,1939,0
+AHT_H.US,D,20201022,000000,5.3,5.602,5.3,5.515,8046,0
+AHT_H.US,D,20201023,000000,5.54,5.6,5.54,5.6,2886,0
+AHT_H.US,D,20201026,000000,5.65,5.75,5.5914,5.75,6465,0
+AHT_H.US,D,20201027,000000,5.75,5.7936,5.7015,5.7285,13654,0
+AHT_H.US,D,20201028,000000,5.62,5.7,5.52,5.6,15239,0
+AHT_H.US,D,20201029,000000,5.6,5.75,5.545,5.75,22968,0
+AHT_H.US,D,20201030,000000,5.7,5.75,5.5901,5.75,93205,0
+AHT_H.US,D,20201102,000000,5.65,5.85,5.63,5.78,63253,0
+AHT_H.US,D,20201103,000000,5.745,5.9485,5.73,5.9,17047,0
+AHT_H.US,D,20201104,000000,5.85,5.915,5.84,5.8519,26697,0
+AHT_H.US,D,20201105,000000,5.99,5.99,5.82,5.82,2125,0
+AHT_H.US,D,20201106,000000,5.85,5.9896,5.85,5.8514,9881,0
+AHT_H.US,D,20201109,000000,6.51,9.6,6.51,8.27,93685,0
+AHT_H.US,D,20201110,000000,8.24,8.49,7.43,8.04,43982,0
+AHT_H.US,D,20201111,000000,8,8.49,8,8.095,16630,0
+AHT_H.US,D,20201112,000000,7.99,8.29,7.125,7.13,129881,0
+AHT_H.US,D,20201113,000000,7.47,7.71,7.3109,7.71,93851,0
+AHT_H.US,D,20201116,000000,8.27,8.27,7.55,7.69,106572,0
+AHT_H.US,D,20201117,000000,7.37,8.36,7.37,8.09,209358,0
+AHT_H.US,D,20201118,000000,8.82,9.75,8.5471,9.655,146751,0
+AHT_H.US,D,20201119,000000,9.24,10.92,8.6,9.42,62522,0
+AHT_H.US,D,20201120,000000,9.51,10.13,8.94,9.7075,44094,0
+AHT_H.US,D,20201123,000000,9.79,10.1,9.23,10.1,313322,0
+AHT_H.US,D,20201124,000000,10.02,12,10.02,11.48,54156,0
+AHT_H.US,D,20201125,000000,11.48,11.72,10.5,10.86,25679,0
+AHT_H.US,D,20201127,000000,10.45,10.543,10.2,10.5,2620,0
+AHT_H.US,D,20201130,000000,10.47,10.4825,9.22,9.5,19891,0
+AHT_H.US,D,20201201,000000,9.49,9.63,8.4973,8.62,20985,0
+AHT_H.US,D,20201202,000000,8.56,9.49,8.56,9.48,11213,0
+AHT_H.US,D,20201203,000000,9.68,10.53,9.505,10.42,25301,0
+AHT_H.US,D,20201204,000000,10.49,10.77,10.04,10.5,27982,0
+AHT_H.US,D,20201207,000000,10.05,11.25,10.05,11.25,21335,0
+AHT_H.US,D,20201208,000000,11,13.71,10.9475,13.635,47507,0
+AHT_H.US,D,20201209,000000,14.03,15,14.03,14.49,21748,0
+AHT_H.US,D,20201210,000000,14.31,15.63,14.31,15.6,26000,0
+AHT_H.US,D,20201211,000000,15.8,15.8899,14.77,15.24,9661,0
+AHT_H.US,D,20201214,000000,15.46,16.53,15.03,16,30816,0
+AHT_H.US,D,20201215,000000,16,16,14.23,15.11,16476,0
+AHT_H.US,D,20201216,000000,14.06,15.09,14.06,15.04,24233,0
+AHT_H.US,D,20201217,000000,14.8,15.5,14.75,15,8674,0
+AHT_H.US,D,20201218,000000,14.65,16,14.65,15.34,35979,0
+AHT_H.US,D,20201221,000000,14.95,15.11,14.575,14.89,18827,0
+AHT_H.US,D,20201222,000000,14.4824,14.4824,12.34,12.34,57046,0
+AHT_H.US,D,20201223,000000,12.3,13.467,11.08,12.87,83817,0
+AHT_H.US,D,20201224,000000,12.85,12.85,11.23,11.95,17925,0
+AHT_H.US,D,20201228,000000,12.66,14.24,12.62,13.9,44144,0
+AHT_H.US,D,20201229,000000,13.87,13.9,13.01,13.3,33461,0
+AHT_H.US,D,20201230,000000,13.3,13.5,12.64,13.29,22758,0
+AHT_H.US,D,20201231,000000,13.21,13.3,12.626,13.275,22772,0
+AHT_H.US,D,20210104,000000,13,13,12.13,12.28,8848,0
+AHT_H.US,D,20210105,000000,12.505,13.19,12.15,13.17,27635,0
+AHT_H.US,D,20210106,000000,13.15,13.63,13,13.425,17202,0
+AHT_H.US,D,20210107,000000,13.33,13.5,13.19,13.19,9501,0
+AHT_H.US,D,20210108,000000,13.43,14.13,13.43,14.015,16211,0
+AHT_H.US,D,20210111,000000,13.55,13.84,13.55,13.65,3983,0
+AHT_H.US,D,20210112,000000,13.96,14,13.74,13.9,41964,0
+AHT_H.US,D,20210113,000000,14,14.44,14,14.12,28408,0
+AHT_H.US,D,20210114,000000,14.12,15.02,14.11,15.02,10078,0
+AHT_H.US,D,20210115,000000,15.02,15.14,14.6,14.79,6681,0
+AHT_H.US,D,20210119,000000,15.02,15.17,14.32,14.41,3876,0
+AHT_H.US,D,20210120,000000,14.39,14.59,14.05,14.54,2438,0
+AHT_H.US,D,20210121,000000,14.123,14.3,14,14.13,2337,0
+AHT_H.US,D,20210122,000000,13.95,14.12,13.91,14,4691,0
+AHT_H.US,D,20210125,000000,14.37,14.55,14,14.29,15690,0
+AHT_H.US,D,20210126,000000,14.75,15.8,14.69,15.52,23053,0
+AHT_H.US,D,20210127,000000,15.01,17.2,15.01,16.82,26030,0
+AHT_H.US,D,20210128,000000,16.83,16.97,16.4313,16.85,4813,0
+AHT_H.US,D,20210129,000000,16.5,17,16.27,17,10919,0
+AHT_H.US,D,20210201,000000,16.52,16.92,15.96,16.74,13555,0
+AHT_H.US,D,20210202,000000,16.42,17.69,16.42,17.26,6876,0
+AHT_H.US,D,20210203,000000,16.95,17.5465,16.95,17.12,14570,0
+AHT_H.US,D,20210204,000000,17,17.18,17,17.18,402,0
+AHT_H.US,D,20210205,000000,16.6,16.91,16.57,16.91,5298,0
+AHT_H.US,D,20210208,000000,16.6,17.45,16.52,17.45,11777,0
+AHT_H.US,D,20210209,000000,17.5,17.93,17.4902,17.804,8250,0
+AHT_H.US,D,20210210,000000,17.8,18,17.8,17.97,10219,0
+AHT_H.US,D,20210211,000000,18.25,18.73,18.2321,18.73,7233,0
+AHT_H.US,D,20210212,000000,18.38,19.0689,18.38,18.95,13992,0
+AHT_H.US,D,20210216,000000,18.615,18.75,18.2421,18.75,2129,0
+AHT_H.US,D,20210217,000000,18.75,18.75,18.63,18.68,5010,0
+AHT_H.US,D,20210218,000000,18.68,18.75,18.4501,18.75,7076,0
+AHT_H.US,D,20210219,000000,18.75,19.78,18.75,19.76,16130,0
+AHT_H.US,D,20210222,000000,19.5,21.43,19.5,20.75,18679,0
+AHT_H.US,D,20210223,000000,20.19,20.8,20.19,20.415,5693,0
+AHT_H.US,D,20210224,000000,20.25,21.2,20.25,21.13,10816,0
+AHT_H.US,D,20210225,000000,21.15,21.54,20.11,20.11,46987,0
+AHT_H.US,D,20210226,000000,21.3,22.13,21,21.73,14565,0
+AHT_H.US,D,20210301,000000,21.13,22.2126,21.13,21.64,8572,0
+AHT_H.US,D,20210302,000000,21.269,21.58,21.0506,21.13,9700,0
+AHT_H.US,D,20210303,000000,21.21,21.885,21.1134,21.7,22828,0
+AHT_H.US,D,20210304,000000,20.7,22,20.05,21.53,25574,0
+AHT_H.US,D,20210305,000000,21.96,22.1,21.83,21.84,15785,0
+AHT_H.US,D,20210308,000000,21.49,21.94,21.09,21.11,35719,0
+AHT_H.US,D,20210309,000000,21.01,21.94,21.01,21.33,28600,0
+AHT_H.US,D,20210310,000000,21.595,21.87,21.32,21.64,14097,0
+AHT_H.US,D,20210311,000000,21.73,21.83,21.5735,21.63,4535,0
+AHT_H.US,D,20210312,000000,21.9,21.9,21.62,21.65,3854,0
+AHT_H.US,D,20210315,000000,21.89,22.14,21.6739,22.0867,13823,0
+AHT_H.US,D,20210316,000000,22.1,23.25,22.1,22.63,10026,0
+AHT_H.US,D,20210317,000000,22.6076,22.95,22.6,22.7,3436,0
+AHT_H.US,D,20210318,000000,22.18,22.45,22.0234,22.26,13222,0
+AHT_H.US,D,20210319,000000,22.43,23.13,22.2,22.59,13189,0
+AHT_H.US,D,20210322,000000,22.49,23.4282,22.49,23.16,8563,0
+AHT_H.US,D,20210323,000000,23.32,23.32,23,23.15,1005,0
+AHT_H.US,D,20210324,000000,22.71,23.14,22.48,23.13,5139,0
+AHT_H.US,D,20210325,000000,23.07,23.37,22.855,23.21,13917,0
+AHT_H.US,D,20210326,000000,23.19,23.19,22.99,23.1,4000,0
+AHT_H.US,D,20210329,000000,22.455,23.54,22.45,23.34,8004,0
+AHT_H.US,D,20210330,000000,23.58,23.89,23.5,23.52,7116,0
+AHT_H.US,D,20210331,000000,23.5,24.13,23.5,23.6,15320,0
+AHT_H.US,D,20210401,000000,23.23,23.7,23.23,23.7,10400,0
+AHT_H.US,D,20210405,000000,23.12,23.95,23.04,23.6105,23915,0
+AHT_H.US,D,20210406,000000,23.7,23.85,23.7,23.85,53015,0
+AHT_H.US,D,20210407,000000,23.8,24,23.61,23.96,14887,0
+AHT_H.US,D,20210408,000000,23.8,24.12,23.02,23.72,7271,0
+AHT_H.US,D,20210409,000000,23.91,24.2,23.85,23.94,8734,0
+AHT_H.US,D,20210412,000000,23.28,24.01,23.28,23.8997,455,0
+AHT_H.US,D,20210413,000000,23.94,24.1,23.725,23.78,32217,0
+AHT_H.US,D,20210414,000000,23.85,24.29,23.5258,24.12,28503,0
+AHT_H.US,D,20210415,000000,23.5312,24.08,23.5312,23.89,37202,0
+AHT_H.US,D,20210416,000000,23.34,24.05,23.34,23.65,1712,0
+AHT_H.US,D,20210419,000000,23.98,24.43,23.98,24.15,14345,0
+AHT_H.US,D,20210420,000000,24.07,24.07,23.707,23.707,1100,0
+AHT_H.US,D,20210421,000000,23.7,24.1,23.7,24.1,17626,0
+AHT_H.US,D,20210422,000000,23.99,24.07,23.9198,24.07,5592,0
+AHT_H.US,D,20210423,000000,23.85,24,23.75,24,5311,0
+AHT_H.US,D,20210426,000000,23.98,24.1,23.75,23.7727,9953,0
+AHT_H.US,D,20210427,000000,23.63,23.83,23.5,23.5,19566,0
+AHT_H.US,D,20210428,000000,23.91,24.1,23.5,23.6,18300,0
+AHT_H.US,D,20210429,000000,23.6,23.6,23.6,23.6,400,0
+AHT_H.US,D,20210430,000000,23.46,23.48,23.2,23.2,3343,0
+AHT_H.US,D,20210503,000000,23.3169,23.44,23.3169,23.44,1520,0
+AHT_H.US,D,20210504,000000,23.17,23.21,23,23,1651,0
+AHT_H.US,D,20210505,000000,23,25.4,23,24.08,39594,0
+AHT_H.US,D,20210506,000000,24.38,24.38,24.01,24.01,1102,0
+AHT_H.US,D,20210507,000000,24.5,24.5,23.94,24.39,23012,0
+AHT_H.US,D,20210510,000000,24.05,24.5,23.91,24.35,18419,0
+AHT_H.US,D,20210511,000000,24.41,24.85,24,24.64,27008,0
+AHT_H.US,D,20210512,000000,24.85,24.94,24.55,24.57,24036,0
+AHT_H.US,D,20210513,000000,24.97,24.97,24.415,24.415,20343,0
+AHT_H.US,D,20210514,000000,24.1183,24.61,24.1183,24.45,25576,0
+AHT_H.US,D,20210517,000000,24.22,24.72,24.22,24.49,8290,0
+AHT_H.US,D,20210518,000000,24.27,24.59,24.26,24.4,9370,0
+AHT_H.US,D,20210519,000000,24.53,25,24.3,24.92,47349,0
+AHT_H.US,D,20210520,000000,24.63,25.25,24.63,25.14,45271,0
+AHT_H.US,D,20210521,000000,24.99,25.41,24.81,25.4,24362,0
+AHT_H.US,D,20210524,000000,25.5,25.71,25.5,25.71,10944,0
+AHT_H.US,D,20210525,000000,25.99,26.45,25.98,26.29,15298,0
+AHT_H.US,D,20210526,000000,25.52,26.2651,25.48,26.2,41444,0
+AHT_H.US,D,20210527,000000,26.11,26.33,26.1,26.14,4443,0
+AHT_H.US,D,20210528,000000,26.21,26.2998,26.2,26.2,500,0
+AHT_H.US,D,20210601,000000,26.2,26.5,26.11,26.43,13573,0
+AHT_H.US,D,20210602,000000,26.43,26.6332,25.94,26.6,18858,0
+AHT_H.US,D,20210603,000000,26.32,26.99,26.19,26.68,11905,0
+AHT_H.US,D,20210604,000000,26.82,26.836,26.7,26.76,5609,0
+AHT_H.US,D,20210607,000000,26.775,26.9247,26.7,26.85,27438,0
+AHT_H.US,D,20210608,000000,26.67,26.8998,26.67,26.85,7009,0
+AHT_H.US,D,20210609,000000,26.98,27.43,26.84,27.02,28527,0
+AHT_H.US,D,20210610,000000,26.99,27,26.79,27,8936,0
+AHT_H.US,D,20210611,000000,26.94,26.975,26.8979,26.94,6807,0
+AHT_H.US,D,20210614,000000,26.9,26.9355,26.895,26.92,2217,0
+AHT_H.US,D,20210615,000000,26.75,26.87,26.6492,26.82,6495,0
+AHT_H.US,D,20210616,000000,26.7708,26.83,26.7708,26.8,1729,0
+AHT_H.US,D,20210617,000000,26.86,26.86,26.65,26.77,7965,0
+AHT_H.US,D,20210618,000000,26.73,26.73,26.43,26.43,2379,0
+AHT_H.US,D,20210621,000000,26.43,26.515,26.32,26.3593,9049,0
+AHT_H.US,D,20210622,000000,26.2497,26.49,26.14,26.15,7156,0
+AHT_H.US,D,20210623,000000,26.01,26.6,25.9367,26.3879,12556,0
+AHT_H.US,D,20210624,000000,26.29,26.4166,26.29,26.3,11601,0
+AHT_H.US,D,20210625,000000,26.21,26.85,26.13,26.55,17131,0
+AHT_H.US,D,20210628,000000,26.31,26.77,26.13,26.77,8482,0
+AHT_H.US,D,20210629,000000,26.7984,26.81,26.77,26.77,750,0
+AHT_H.US,D,20210701,000000,26.04,27,26.04,26.95,1960,0
+AHT_H.US,D,20210702,000000,26.63,26.7,26.62,26.7,3721,0
+AHT_H.US,D,20210706,000000,26.73,26.73,26.11,26.1894,3159,0
+AHT_H.US,D,20210707,000000,26.425,26.425,26.0819,26.0819,553,0
+AHT_H.US,D,20210708,000000,26.08,26.34,26.0099,26.34,5239,0
+AHT_H.US,D,20210709,000000,25.89,26.16,25.88,26.07,2268,0
+AHT_H.US,D,20210712,000000,26,26.22,26,26.22,1215,0
+AHT_H.US,D,20210713,000000,26.16,26.2347,25.9701,26,2286,0
+AHT_H.US,D,20210714,000000,26,26.2399,25.91,26.2399,5100,0
+AHT_H.US,D,20210715,000000,26.05,26.05,26,26,4233,0
+AHT_H.US,D,20210716,000000,25.93,26.0008,25.93,26.0008,1515,0
+AHT_H.US,D,20210719,000000,25.33,26,25.33,25.77,3722,0
+AHT_H.US,D,20210720,000000,25.46,25.46,25.46,25.46,100,0
+AHT_H.US,D,20210721,000000,25.49,25.95,25.49,25.83,1538,0
+AHT_H.US,D,20210722,000000,25.7,25.7,25.56,25.56,469,0
+AHT_H.US,D,20210723,000000,25.5,25.75,25.35,25.499,2571,0
+AHT_H.US,D,20210726,000000,25.3,26.23,25.3,26.23,8481,0
+AHT_H.US,D,20210727,000000,25.68,26.24,25.68,26.04,5847,0
+AHT_H.US,D,20210728,000000,26.0925,26.37,26.0925,26.31,2995,0
+AHT_H.US,D,20210729,000000,26.3,26.32,26.3,26.32,1052,0
+AHT_H.US,D,20210730,000000,26.3,26.3,25.19,26.26,4841,0
+AHT_H.US,D,20210802,000000,26.28,26.31,25.8093,25.8093,5533,0
+AHT_H.US,D,20210803,000000,26,26.14,26,26.1106,2183,0
+AHT_H.US,D,20210804,000000,25.3058,26.43,25.3058,26.43,1813,0
+AHT_H.US,D,20210805,000000,26,26,26,26,181,0
+AHT_H.US,D,20210806,000000,26,26.1,25.55,26.1,2629,0
+AHT_H.US,D,20210809,000000,26.15,26.21,25.43,26,6136,0
+AHT_H.US,D,20210810,000000,26.39,26.42,26,26.26,6309,0
+AHT_H.US,D,20210811,000000,26.2,26.49,26.2,26.49,2051,0
+AHT_H.US,D,20210812,000000,26.06,26.4,26.06,26.25,7148,0
+AHT_H.US,D,20210813,000000,25.6,26.25,25.38,26.25,1401,0
+AHT_H.US,D,20210816,000000,26.25,26.55,25.4406,26.55,10840,0
+AHT_H.US,D,20210817,000000,26.25,26.77,26.25,26.77,3803,0
+AHT_H.US,D,20210818,000000,26.35,26.56,26.35,26.56,2658,0
+AHT_H.US,D,20210819,000000,26.35,26.46,25.423,26.244,7489,0
+AHT_H.US,D,20210820,000000,26,26.18,25.58,26.16,7504,0
+AHT_H.US,D,20210823,000000,26.3,26.71,26.2,26.39,3520,0
+AHT_H.US,D,20210824,000000,26.23,26.77,26.23,26.77,9126,0
+AHT_H.US,D,20210825,000000,26.4334,26.5,26.33,26.5,2409,0
+AHT_H.US,D,20210826,000000,26.24,26.51,26.23,26.5,6304,0
+AHT_H.US,D,20210827,000000,26.51,26.53,26.5,26.53,1261,0
+AHT_H.US,D,20210830,000000,26.5001,26.5001,26.5001,26.5001,860,0
+AHT_H.US,D,20210831,000000,26.62,26.88,26.49,26.5,11990,0
+AHT_H.US,D,20210901,000000,26.41,26.5663,26.41,26.5,2656,0
+AHT_H.US,D,20210903,000000,25.4601,26.55,25.4601,26.5,2467,0
+AHT_H.US,D,20210907,000000,26.51,26.53,26.5,26.5,1500,0
+AHT_H.US,D,20210908,000000,26.51,26.76,26.51,26.76,1003,0
+AHT_H.US,D,20210909,000000,26.56,26.56,26.56,26.56,182,0
+AHT_H.US,D,20210910,000000,26.6,26.6,26.51,26.51,930,0
+AHT_H.US,D,20210913,000000,26.03,26.53,25.9371,26.53,5890,0
+AHT_H.US,D,20210914,000000,26.51,26.6,26.5,26.6,2801,0
+AHT_H.US,D,20210915,000000,24.16,26.86,22.3032,26.81,29349,0
+AHT_H.US,D,20210916,000000,26.635,26.96,26.635,26.96,1628,0
+AHT_H.US,D,20210917,000000,26.73,26.73,26.73,26.73,300,0
+AHT_H.US,D,20210920,000000,25.57,26.2375,25.57,26.2375,1236,0
+AHT_H.US,D,20210921,000000,26.2,26.2,26.15,26.1969,933,0
+AHT_H.US,D,20210922,000000,26.13,26.25,25.92,26,2484,0
+AHT_H.US,D,20210923,000000,26.43,26.61,25.13,26.41,6247,0
+AHT_H.US,D,20210924,000000,26.26,26.5634,26.26,26.51,5100,0
+AHT_H.US,D,20210927,000000,26.5,26.59,26.09,26.59,3735,0
+AHT_H.US,D,20210928,000000,24.9602,26.686,24.9602,26.5815,5581,0
+AHT_H.US,D,20210929,000000,25.16,25.16,25.16,25.16,300,0
+AHT_H.US,D,20210930,000000,26.16,26.204,25.8,25.9488,3718,0
+AHT_H.US,D,20211001,000000,25.58,26.22,25.58,26.03,1849,0
+AHT_H.US,D,20211004,000000,25.73,26.5,25.73,26.26,9709,0
+AHT_H.US,D,20211005,000000,24.8265,26.07,24.8265,26,3054,0
+AHT_H.US,D,20211006,000000,25.3782,26,25.3782,25.9,2176,0
+AHT_H.US,D,20211007,000000,25.88,25.88,25.88,25.88,200,0
+AHT_H.US,D,20211008,000000,25.5,26.5394,25.5,26,1600,0
+AHT_H.US,D,20211011,000000,25.54,25.85,25.54,25.85,200,0
+AHT_H.US,D,20211012,000000,25.196,26.44,25.196,25.99,21046,0
+AHT_H.US,D,20211013,000000,25.9264,25.9264,25.9264,25.9264,1000,0
+AHT_H.US,D,20211014,000000,24.43,26,24.43,26,6920,0
+AHT_H.US,D,20211015,000000,25.9,26.5,25.9,26.5,3773,0
+AHT_H.US,D,20211018,000000,25.03,26.84,25.03,26.84,80724,0
+AHT_H.US,D,20211019,000000,25.84,26.86,25.775,26.8067,19378,0
+AHT_H.US,D,20211020,000000,26.7807,26.883,26.7807,26.883,2972,0
+AHT_H.US,D,20211021,000000,26.89,27,26.8,26.9,1762,0
+AHT_H.US,D,20211022,000000,26.73,27.2,26.72,26.98,14084,0
+AHT_H.US,D,20211025,000000,26.95,27.3,26.94,26.96,2492,0
+AHT_H.US,D,20211026,000000,26.94,28.21,26.07,26.59,11014,0
+AHT_H.US,D,20211027,000000,26.64,27.18,26.64,26.84,5220,0
+AHT_H.US,D,20211028,000000,26.87,27.666,26.72,27.043,7094,0
+AHT_H.US,D,20211029,000000,27.2,27.2,27.05,27.05,300,0
+AHT_H.US,D,20211101,000000,25.6,27.3,25.6,27,3261,0
+AHT_H.US,D,20211102,000000,26.5,27.035,26.43,26.96,4615,0
+AHT_H.US,D,20211103,000000,26.51,27.5,26.51,26.84,2322,0
+AHT_H.US,D,20211104,000000,24.26,26.89,24.26,26.87,11374,0
+AHT_H.US,D,20211105,000000,26.8,27.1743,26.8,26.9672,953,0
+AHT_H.US,D,20211108,000000,26.84,26.84,26.84,26.84,101,0
+AHT_H.US,D,20211109,000000,26.532,26.9,26.532,26.9,1501,0
+AHT_H.US,D,20211110,000000,26.75,26.84,26.0985,26.84,11504,0
+AHT_H.US,D,20211111,000000,26.79,26.8,26.66,26.8,5902,0
+AHT_H.US,D,20211112,000000,26.81,27.03,26.81,26.84,1882,0
+AHT_H.US,D,20211115,000000,25.715,26.85,25.715,26.84,2435,0
+AHT_H.US,D,20211116,000000,24.2765,26.84,24.2765,26.84,9516,0
+AHT_H.US,D,20211117,000000,25.609,26.84,25.609,26.84,3192,0
+AHT_H.US,D,20211118,000000,26.61,27.1,26.0654,26.73,8363,0
+AHT_H.US,D,20211119,000000,26.86,26.86,25.7036,26.84,3738,0
+AHT_H.US,D,20211122,000000,25.2758,26.84,25.2758,26.84,1889,0
+AHT_H.US,D,20211123,000000,26.62,26.94,26.2773,26.84,17766,0
+AHT_H.US,D,20211124,000000,26.8902,27.02,26.35,26.35,3170,0
+AHT_H.US,D,20211126,000000,26.36,26.46,26.0306,26.0306,1053,0
+AHT_H.US,D,20211129,000000,26.41,27.0273,26.41,26.7,5188,0
+AHT_H.US,D,20211130,000000,25.3999,25.3999,24.31,24.31,2302,0
+AHT_H.US,D,20211201,000000,25.63,25.63,24.31,24.365,4970,0
+AHT_H.US,D,20211202,000000,23.94,25.3,23.48,23.48,3912,0
+AHT_H.US,D,20211203,000000,22.8,22.8,21.674,22.07,2152,0
+AHT_H.US,D,20211206,000000,22.98,22.98,21.8304,21.8304,1975,0
+AHT_H.US,D,20211208,000000,22.98,23.8799,22.7616,23.4,6648,0
+AHT_H.US,D,20211209,000000,23,24.18,23,24.03,4202,0
+AHT_H.US,D,20211210,000000,23.99,24.4382,22.93,24.06,11492,0
+AHT_H.US,D,20211213,000000,23.61,24.6517,22.6479,23.1,5318,0
+AHT_H.US,D,20211214,000000,23.14,23.52,22.5203,23.04,13955,0
+AHT_H.US,D,20211215,000000,22.87,23.6088,22.8,23.26,2121,0
+AHT_H.US,D,20211216,000000,23.8,23.97,23.49,23.605,1376,0
+AHT_H.US,D,20211217,000000,23.18,24.2909,23.18,23.5588,3650,0
+AHT_H.US,D,20211220,000000,23,23.6967,22.55,23.07,3082,0
+AHT_H.US,D,20211221,000000,23.44,23.75,23.4,23.75,1302,0
+AHT_H.US,D,20211222,000000,23.6163,23.6163,23.3515,23.3515,1426,0
+AHT_H.US,D,20211223,000000,23.62,23.9336,22.8,23.19,6363,0
+AHT_H.US,D,20211227,000000,23.5,23.84,23.5,23.527,7453,0
+AHT_H.US,D,20211228,000000,23.71,23.71,23.505,23.505,434,0
+AHT_H.US,D,20211229,000000,23.7699,23.77,23.6,23.65,849,0
+AHT_H.US,D,20211230,000000,23.23,23.24,22.72,22.8,2265,0
+AHT_H.US,D,20211231,000000,22.75,22.87,22.75,22.82,500,0
+AHT_H.US,D,20220103,000000,23.2116,23.22,22.72,23.22,33614,0
+AHT_H.US,D,20220104,000000,22.81,22.81,22.3,22.79,3652,0
+AHT_H.US,D,20220105,000000,22.65,22.65,21.75,22.5,9227,0
+AHT_H.US,D,20220106,000000,22.5,22.5,21.82,21.9573,10830,0
+AHT_H.US,D,20220107,000000,22.4,22.4,22.4,22.4,100,0
+AHT_H.US,D,20220110,000000,22.88,22.88,22.88,22.88,110,0
+AHT_H.US,D,20220111,000000,22.82,23.61,22.8,23.25,4126,0
+AHT_H.US,D,20220112,000000,23.2,23.2,22.81,22.81,480,0
+AHT_H.US,D,20220113,000000,22.46,22.69,22.46,22.69,366,0
+AHT_H.US,D,20220114,000000,22.94,22.94,22.5,22.5,775,0
+AHT_H.US,D,20220118,000000,23.06,23.06,22.49,22.5,1580,0
+AHT_H.US,D,20220119,000000,22.05,23.1899,21.8965,22.51,5428,0
+AHT_H.US,D,20220120,000000,22.76,22.9899,22.75,22.87,2159,0
+AHT_H.US,D,20220121,000000,22.85,22.85,21.93,22.45,2024,0
+AHT_H.US,D,20220124,000000,22.81,22.81,21.6975,22.49,10725,0
+AHT_H.US,D,20220125,000000,22.49,23,22.49,22.95,5894,0
+AHT_H.US,D,20220126,000000,22.47,22.47,22.47,22.47,104,0
+AHT_H.US,D,20220127,000000,22.8,22.8,22.64,22.64,406,0
+AHT_H.US,D,20220128,000000,22.72,22.72,22.25,22.29,806,0
+AHT_H.US,D,20220131,000000,22.35,22.35,22.35,22.35,1500,0
+AHT_H.US,D,20220201,000000,23.7,23.7,22.25,23.21,8940,0
+AHT_H.US,D,20220202,000000,23.26,23.44,22.45,22.8,6100,0
+AHT_H.US,D,20220203,000000,22.09,22.7,21.97,22.5,2760,0
+AHT_H.US,D,20220204,000000,22.23,22.555,21.458,22.5,62059,0
+AHT_H.US,D,20220207,000000,22.5,22.525,22.26,22.5,4848,0
+AHT_H.US,D,20220208,000000,22.5912,22.5912,22.22,22.23,3022,0
+AHT_H.US,D,20220209,000000,22.4183,22.4183,22.11,22.11,775,0
+AHT_H.US,D,20220210,000000,22.5,22.5,22.5,22.5,200,0
+AHT_H.US,D,20220211,000000,22.44,22.45,21.7,21.7,1588,0
+AHT_H.US,D,20220214,000000,21.66,21.9938,21.43,21.9938,2284,0
+AHT_H.US,D,20220217,000000,22.1,22.1,21.53,21.9925,1200,0
+AHT_H.US,D,20220218,000000,21.9,22.17,21.7,21.7,1065,0
+AHT_H.US,D,20220222,000000,21.9,21.9,21.5,21.5,1021,0
+AHT_H.US,D,20220223,000000,21.11,21.24,21.11,21.24,250,0
+AHT_H.US,D,20220224,000000,20.85,20.85,20.85,20.85,661,0
+AHT_H.US,D,20220225,000000,20.26,21.12,20.25,21.1,3863,0
+AHT_H.US,D,20220228,000000,21.22,21.27,21.22,21.27,333,0
+AHT_H.US,D,20220301,000000,21.18,21.18,21.18,21.18,130,0
+AHT_H.US,D,20220302,000000,21.68,21.68,21.68,21.68,300,0
+AHT_H.US,D,20220303,000000,21.17,21.17,21.17,21.17,320,0
+AHT_H.US,D,20220304,000000,20.66,21.38,19.83,20.2,7051,0
+AHT_H.US,D,20220307,000000,20.5599,20.5599,20.5599,20.5599,916,0
+AHT_H.US,D,20220309,000000,20.56,21.07,20.56,21,855,0
+AHT_H.US,D,20220310,000000,20.95,20.95,20.95,20.95,110,0
+AHT_H.US,D,20220311,000000,21,21.6,21,21.3,2700,0
+AHT_H.US,D,20220314,000000,21.3,21.3,21.3,21.3,100,0
+AHT_H.US,D,20220316,000000,21.47,21.65,21.34,21.65,2654,0
+AHT_H.US,D,20220317,000000,22.47,22.48,21.7116,21.7116,1111,0
+AHT_H.US,D,20220321,000000,21.86,21.86,21.71,21.71,240,0
+AHT_H.US,D,20220322,000000,21.7,21.71,21.7,21.71,632,0
+AHT_H.US,D,20220323,000000,21.4375,22,21.4375,22,2226,0
+AHT_H.US,D,20220324,000000,23.225,23.225,22.25,22.25,489,0
+AHT_H.US,D,20220328,000000,22.42,22.5,22.095,22.095,700,0
+AHT_H.US,D,20220329,000000,22.24,22.24,22.18,22.19,620,0
+AHT_H.US,D,20220330,000000,22.75,22.8,22.2,22.2,898,0
+AHT_H.US,D,20220331,000000,22.2,22.2,22.18,22.19,1125,0
+AHT_H.US,D,20220404,000000,22.511,22.511,22,22.2,1902,0
+AHT_H.US,D,20220405,000000,21.99,22.01,21.8948,22.01,409,0
+AHT_H.US,D,20220406,000000,21.09,21.62,19.82,21.62,5272,0
+AHT_H.US,D,20220407,000000,21.12,21.54,21.12,21.54,841,0
+AHT_H.US,D,20220411,000000,21.44,21.44,20.4959,21.04,495,0
+AHT_H.US,D,20220412,000000,20.86,21.18,20.7515,21.18,1898,0
+AHT_H.US,D,20220413,000000,21.2589,21.72,21.2589,21.59,604,0
+AHT_H.US,D,20220414,000000,21.245,21.5899,21.245,21.5899,200,0
+AHT_H.US,D,20220419,000000,21.6187,21.6187,21.6187,21.6187,150,0
+AHT_H.US,D,20220420,000000,21.08,21.74,20.93,21.19,4778,0
+AHT_H.US,D,20220421,000000,21.43,21.43,21.43,21.43,153,0
+AHT_H.US,D,20220422,000000,21.39,21.48,21.225,21.33,1302,0
+AHT_H.US,D,20220425,000000,21.35,21.35,20.9001,20.9001,1112,0
+AHT_H.US,D,20220426,000000,21.38,21.38,21.38,21.38,100,0
+AHT_H.US,D,20220427,000000,21.07,21.245,20.9,21.03,1032,0
+AHT_H.US,D,20220428,000000,20.9,20.9,20.8,20.8,1070,0
+AHT_H.US,D,20220429,000000,20.3742,21.24,20.3742,21.24,290,0
+AHT_H.US,D,20220503,000000,21.24,21.59,21.09,21.59,1182,0
+AHT_H.US,D,20220504,000000,20.98,20.98,20.7,20.7657,512,0
+AHT_H.US,D,20220505,000000,20.34,20.64,20.22,20.64,1202,0
+AHT_H.US,D,20220506,000000,20.68,20.68,19.55,19.76,2204,0
+AHT_H.US,D,20220509,000000,19.3099,19.3099,13.97,18.28,8398,0
+AHT_H.US,D,20220510,000000,17.83,19.475,17.83,19.25,4724,0
+AHT_H.US,D,20220511,000000,20.76,20.85,19.53,20.04,3543,0
+AHT_H.US,D,20220512,000000,19.8423,20.82,18.415,18.415,613,0
+AHT_H.US,D,20220513,000000,18.5,18.66,18.5,18.6568,850,0
+AHT_H.US,D,20220516,000000,18.8397,18.8397,18.8397,18.8397,400,0
+AHT_H.US,D,20220517,000000,17.73,17.9931,17.72,17.9931,643,0
+AHT_H.US,D,20220518,000000,18.2501,18.5519,17.4,18.095,2574,0
+AHT_H.US,D,20220519,000000,17.89,17.9999,17.7,17.9999,614,0
+AHT_H.US,D,20220520,000000,18.25,18.25,16.7901,17.79,2435,0
+AHT_H.US,D,20220523,000000,18.32,18.32,18,18,334,0
+AHT_H.US,D,20220525,000000,17.5,17.5,17.5,17.5,1040,0
+AHT_H.US,D,20220526,000000,18.06,18.06,18,18,758,0
+AHT_H.US,D,20220527,000000,17.95,18.2,17.71,18.01,812,0
+AHT_H.US,D,20220531,000000,18.61,18.6711,18.61,18.61,1098,0
+AHT_H.US,D,20220602,000000,18.61,18.61,18.61,18.61,270,0
+AHT_H.US,D,20220603,000000,19.6543,19.6543,18.7201,18.8766,1241,0
+AHT_H.US,D,20220606,000000,19.65,19.7,19.14,19.47,2578,0
+AHT_H.US,D,20220607,000000,19.75,19.75,18.684,19.73,854,0
+AHT_H.US,D,20220608,000000,19.9286,19.9286,19.9286,19.9286,206,0
+AHT_H.US,D,20220609,000000,19.48,19.48,19.48,19.48,247,0
+AHT_H.US,D,20220613,000000,19.75,20,19.75,20,330,0
+AHT_H.US,D,20220614,000000,18.4,18.4,18.12,18.12,402,0
+AHT_H.US,D,20220615,000000,18.25,18.62,18.13,18.13,664,0
+AHT_H.US,D,20220616,000000,18.47,18.5,18.47,18.5,408,0
+AHT_H.US,D,20220617,000000,19,19,19,19,205,0
+AHT_H.US,D,20220622,000000,19.05,19.51,19.05,19.0684,606,0
+AHT_H.US,D,20220623,000000,19.1001,20.03,19.1,19.1372,950,0
+AHT_H.US,D,20220624,000000,19.15,19.1682,19.15,19.1682,397,0
+AHT_H.US,D,20220628,000000,18.851,18.851,18.851,18.851,400,0
+AHT_H.US,D,20220629,000000,18.77,18.77,18.77,18.77,117,0
+AHT_H.US,D,20220701,000000,18.75,19.92,18.75,19.86,3851,0
+AHT_H.US,D,20220705,000000,20.86,20.86,19.225,19.6,2934,0
+AHT_H.US,D,20220707,000000,19.5,19.5,19,19.44,1942,0
+AHT_H.US,D,20220708,000000,18.9,19.05,18.9,18.9001,914,0
+AHT_H.US,D,20220711,000000,18.91,18.92,18.91,18.92,200,0
+AHT_H.US,D,20220712,000000,18.91,18.91,18.91,18.91,295,0
+AHT_H.US,D,20220713,000000,18.9001,19.375,18.9,18.9,2029,0
+AHT_H.US,D,20220714,000000,18.51,18.54,18.51,18.51,495,0
+AHT_H.US,D,20220715,000000,18.08,18.8575,16.89,18.46,3375,0
+AHT_H.US,D,20220719,000000,18.5,18.5,18.5,18.5,287,0
+AHT_H.US,D,20220720,000000,17.82,18,17.3,17.3,3012,0
+AHT_H.US,D,20220721,000000,17.4,17.4,17.4,17.4,336,0
+AHT_H.US,D,20220722,000000,17.4,17.4,15.49,16.73,4199,0
+AHT_H.US,D,20220725,000000,16.74,17.3296,16.74,17.3296,1150,0
+AHT_H.US,D,20220726,000000,17.01,17.12,15.92,17.12,3183,0
+AHT_H.US,D,20220728,000000,17.3109,17.3109,17.16,17.16,377,0
+AHT_H.US,D,20220729,000000,17.01,17.01,17.01,17.01,511,0
+AHT_H.US,D,20220801,000000,17.2,17.2,17.2,17.2,287,0
+AHT_H.US,D,20220803,000000,18,19.05,18,18.83,1417,0
+AHT_H.US,D,20220804,000000,19.07,19.07,19.07,19.07,412,0
+AHT_H.US,D,20220808,000000,18.94,19.25,18.9399,19.25,571,0
+AHT_H.US,D,20220811,000000,18.9385,19.5,18.51,18.5101,1683,0
+AHT_H.US,D,20220812,000000,19.71,19.93,18.9601,19.23,976,0
+AHT_H.US,D,20220815,000000,17.87,18.3,17.86,18.3,462,0
+AHT_H.US,D,20220817,000000,18.66,18.66,18.19,18.19,1322,0
+AHT_H.US,D,20220818,000000,18.74,18.9018,18.74,18.9,500,0
+AHT_H.US,D,20220819,000000,19.05,19.35,18.9,19.22,8161,0
+AHT_H.US,D,20220822,000000,19.21,19.313,18.8448,19,1565,0
+AHT_H.US,D,20220823,000000,19.15,19.3,18.39,18.39,3562,0
+AHT_H.US,D,20220825,000000,18.47,19.5,18.47,19.095,1156,0
+AHT_H.US,D,20220826,000000,18.83,18.9,18.83,18.9,398,0
+AHT_H.US,D,20220830,000000,18.45,19.35,18.45,19,1659,0
+AHT_H.US,D,20220831,000000,18.6,18.9,18.6,18.9,1164,0
+AHT_H.US,D,20220902,000000,18.78,18.9,18.78,18.78,300,0
+AHT_H.US,D,20220906,000000,18.4,18.4,18.3095,18.3095,578,0
+AHT_H.US,D,20220907,000000,18.2999,18.2999,17.3457,18.2,2909,0
+AHT_H.US,D,20220908,000000,17.2977,18.18,17.2977,18.04,3030,0
+AHT_H.US,D,20220909,000000,18.76,19.34,18.7599,19.34,2294,0
+AHT_H.US,D,20220912,000000,18.69,18.98,18.69,18.69,740,0
+AHT_H.US,D,20220913,000000,18.5,18.5,18.5,18.5,240,0
+AHT_H.US,D,20220914,000000,19,19,19,19,205,0
+AHT_H.US,D,20220915,000000,19.3,19.3,19.3,19.3,555,0
+AHT_H.US,D,20220916,000000,19,19,18.55,18.75,833,0
+AHT_H.US,D,20220919,000000,18.2167,18.5,17.76,18.5,505,0
+AHT_H.US,D,20220920,000000,18.25,18.25,17.53,17.83,705,0
+AHT_H.US,D,20220923,000000,17.5,17.53,17.5,17.53,486,0
+AHT_H.US,D,20220926,000000,17.75,17.767,17.18,17.68,2773,0
+AHT_H.US,D,20220927,000000,17.8501,17.8785,17.44,17.47,1918,0
+AHT_H.US,D,20220928,000000,17.71,17.7101,17.423,17.423,885,0
+AHT_H.US,D,20220930,000000,16.24,16.24,16.24,16.24,125,0
+AHT_H.US,D,20221005,000000,16.0601,16.4899,15.94,16.18,3282,0
+AHT_H.US,D,20221006,000000,16.6,16.62,16.105,16.105,1329,0
+AHT_H.US,D,20221007,000000,16.12,16.4,16.1001,16.4,958,0
+AHT_H.US,D,20221011,000000,15.13,15.72,15.12,15.45,6895,0
+AHT_H.US,D,20221012,000000,15,15,14.83,14.83,1508,0
+AHT_H.US,D,20221013,000000,14.77,14.82,14.44,14.8,19087,0
+AHT_H.US,D,20221014,000000,15.3,15.3,14.53,14.95,2315,0
+AHT_H.US,D,20221017,000000,14.5,14.73,14.4,14.73,4777,0
+AHT_H.US,D,20221018,000000,14.9231,14.9231,14.64,14.64,3281,0
+AHT_H.US,D,20221019,000000,14.42,14.42,14.42,14.42,446,0
+AHT_H.US,D,20221020,000000,14.49,14.51,13.9635,14.02,7413,0
+AHT_H.US,D,20221021,000000,14.25,14.73,14.25,14.7099,3513,0
+AHT_H.US,D,20221024,000000,14.7,14.7,14.37,14.37,1409,0
+AHT_H.US,D,20221025,000000,14.44,14.51,14.42,14.51,1602,0
+AHT_H.US,D,20221026,000000,14.41,14.41,14.41,14.41,120,0
+AHT_H.US,D,20221027,000000,14.63,14.63,14.52,14.52,700,0
+AHT_H.US,D,20221028,000000,14.92,14.92,14.52,14.6,3490,0
+AHT_H.US,D,20221031,000000,14.55,14.55,14.55,14.55,300,0
+AHT_H.US,D,20221101,000000,15.15,15.15,14.5,14.5,2171,0
+AHT_H.US,D,20221102,000000,14.4,15.2227,14.4,14.71,6355,0
+AHT_H.US,D,20221103,000000,14.88,15.4,14.6452,15.4,3667,0
+AHT_H.US,D,20221104,000000,15.9678,15.9678,15.71,15.71,267,0
+AHT_H.US,D,20221107,000000,15.71,16.32,15.71,16,2472,0
+AHT_H.US,D,20221108,000000,16.21,16.31,16.04,16.31,673,0
+AHT_H.US,D,20221109,000000,16.49,16.49,16.12,16.21,1085,0
+AHT_H.US,D,20221110,000000,16.48,16.48,16.3,16.3,1602,0
+AHT_H.US,D,20221111,000000,17.47,17.47,17.47,17.47,100,0
+AHT_H.US,D,20221114,000000,19.18,19.18,16.91,17.5,3315,0
+AHT_H.US,D,20221115,000000,17.6,17.6112,17.17,17.17,456,0
+AHT_H.US,D,20221116,000000,17.02,17.07,17.02,17.02,302,0
+AHT_H.US,D,20221117,000000,17.4,17.4,17.39,17.39,449,0
+AHT_H.US,D,20221118,000000,17.2875,17.3,17.2,17.3,616,0
+AHT_H.US,D,20221121,000000,17.185,17.3,17.185,17.2,1535,0
+AHT_H.US,D,20221122,000000,17.18,17.3,17.135,17.3,5728,0
+AHT_H.US,D,20221123,000000,17.35,17.35,17.31,17.31,261,0
+AHT_H.US,D,20221125,000000,17.9934,17.9934,17.9934,17.9934,1014,0
+AHT_H.US,D,20221128,000000,17.8992,17.8992,17.3401,17.3709,3271,0
+AHT_H.US,D,20221129,000000,17.3,17.48,16.32,16.88,5519,0
+AHT_H.US,D,20221130,000000,16.91,17.05,16.625,16.9122,10748,0
+AHT_H.US,D,20221202,000000,17.1,17.55,17.05,17.55,2387,0
+AHT_H.US,D,20221205,000000,17.5,17.5,17.02,17.02,328,0
+AHT_H.US,D,20221208,000000,17.25,17.25,16,16.54,2750,0
+AHT_H.US,D,20221209,000000,17.4835,17.4835,17.4835,17.4835,571,0
+AHT_H.US,D,20221213,000000,16.05,16.995,16.05,16.995,4152,0
+AHT_H.US,D,20221214,000000,16.77,17,16.62,16.7,2140,0
+AHT_H.US,D,20221215,000000,17,17.315,16.7258,16.7258,1859,0
+AHT_H.US,D,20221216,000000,17,17,16.275,16.4738,3093,0
+AHT_H.US,D,20221219,000000,16.4999,16.5,16.157,16.25,1991,0
+AHT_H.US,D,20221220,000000,16.27,16.27,16.25,16.25,1089,0
+AHT_H.US,D,20221221,000000,16.97,17.22,16.42,16.52,6176,0
+AHT_H.US,D,20221222,000000,17.08,17.1,17.08,17.1,428,0
+AHT_H.US,D,20221223,000000,17.16,17.16,16.58,16.58,1646,0
+AHT_H.US,D,20221227,000000,16.9,17.075,16.7,16.7879,1700,0
+AHT_H.US,D,20221228,000000,17.08,17.11,16.7,16.7,2128,0
+AHT_H.US,D,20221229,000000,16.7,16.85,16.64,16.85,2319,0
+AHT_H.US,D,20221230,000000,17.1,17.11,17.06,17.06,1548,0
+AHT_H.US,D,20230103,000000,17.1099,17.6699,17.1099,17.55,3790,0
+AHT_H.US,D,20230104,000000,17.76,18,17.76,18,644,0
+AHT_H.US,D,20230105,000000,18.1036,18.455,18.0101,18.1,2050,0
+AHT_H.US,D,20230106,000000,18.12,18.12,18.12,18.12,130,0
+AHT_H.US,D,20230109,000000,18.1601,18.3222,18.1601,18.25,3892,0
+AHT_H.US,D,20230110,000000,18.485,18.5521,18.485,18.5521,308,0
+AHT_H.US,D,20230111,000000,18.55,18.55,18.4,18.4,579,0
+AHT_H.US,D,20230112,000000,18.5635,18.5635,18.5,18.5,1218,0
+AHT_H.US,D,20230113,000000,18,18.35,17.66,18.15,861,0
+AHT_H.US,D,20230118,000000,18.3503,18.3503,18.3503,18.3503,470,0
+AHT_H.US,D,20230120,000000,18.375,18.6,18.112,18.112,2483,0
+AHT_H.US,D,20230123,000000,18.3,19.25,18.3,19.02,2300,0
+AHT_H.US,D,20230125,000000,19.499,19.5,19.287,19.287,831,0
+AHT_H.US,D,20230126,000000,19.15,19.15,19.1,19.1,760,0
+AHT_H.US,D,20230127,000000,19.0501,19.08,19.0501,19.08,620,0
+AHT_H.US,D,20230130,000000,19.3,19.3,19.23,19.23,255,0
+AHT_H.US,D,20230131,000000,19.5,19.5,19.23,19.5,850,0
+AHT_H.US,D,20230201,000000,19.9,19.9,19.43,19.43,325,0
+AHT_H.US,D,20230202,000000,19.45,19.5,19.26,19.5,4505,0
+AHT_H.US,D,20230203,000000,19.2371,19.3,19.2371,19.3,475,0
+AHT_H.US,D,20230206,000000,19.5,19.5,19.35,19.425,400,0
+AHT_H.US,D,20230207,000000,19.5,19.5,19.1,19.1,2300,0
+AHT_H.US,D,20230208,000000,19.02,19.05,18.4996,18.75,2453,0
+AHT_H.US,D,20230209,000000,18.93,18.93,18.43,18.43,1702,0
+AHT_H.US,D,20230210,000000,19.5,19.5,19.5,19.5,129,0
+AHT_H.US,D,20230213,000000,18.95,18.95,18.95,18.95,206,0
+AHT_H.US,D,20230214,000000,18.9895,18.9895,18.9895,18.9895,220,0
+AHT_H.US,D,20230216,000000,18.4796,18.4796,18.4796,18.4796,594,0
+AHT_H.US,D,20230217,000000,18.3205,18.5,18.295,18.375,1695,0
+AHT_H.US,D,20230221,000000,18.2912,18.5,18.17,18.17,602,0
+AHT_H.US,D,20230222,000000,18.09,18.56,17.58,17.68,8809,0
+AHT_H.US,D,20230223,000000,17.85,18.2501,17.57,18.2501,3319,0
+AHT_H.US,D,20230224,000000,18.2,18.2,17.95,17.95,5551,0
+AHT_H.US,D,20230227,000000,17.645,17.72,17.28,17.28,906,0
+AHT_H.US,D,20230228,000000,17.3,17.3,17.25,17.2501,762,0
+AHT_H.US,D,20230301,000000,17.7164,18.23,17.7164,17.79,1335,0
+AHT_H.US,D,20230306,000000,17.84,17.86,17.5,17.5,1534,0
+AHT_H.US,D,20230307,000000,17.5,17.5,17.5,17.5,1683,0
+AHT_H.US,D,20230308,000000,17.51,17.51,17.5,17.5,1450,0
+AHT_H.US,D,20230309,000000,17,17,17,17,551,0
+AHT_H.US,D,20230310,000000,16.62,17,16.62,17,773,0
+AHT_H.US,D,20230313,000000,16.7,17.12,16.42,16.42,3106,0
+AHT_H.US,D,20230314,000000,16.5994,16.7886,16.5994,16.7886,4310,0
+AHT_H.US,D,20230315,000000,17.38,17.45,17,17,7730,0
+AHT_H.US,D,20230316,000000,17.1,17.1,17,17,1802,0
+AHT_H.US,D,20230317,000000,17,17,17,17,858,0
+AHT_H.US,D,20230320,000000,16.44,16.6,16.44,16.6,300,0
+AHT_H.US,D,20230321,000000,16.42,16.6703,16.42,16.6703,525,0
+AHT_H.US,D,20230323,000000,16.45,16.775,16.43,16.775,786,0
+AHT_H.US,D,20230327,000000,16.73,16.9,16.42,16.4201,1671,0
+AHT_H.US,D,20230329,000000,17.1,17.15,17.1,17.15,1201,0
+AHT_H.US,D,20230330,000000,16.61,16.61,16.35,16.41,1530,0
+AHT_H.US,D,20230331,000000,16.6155,16.6155,15.97,15.97,607,0
+AHT_H.US,D,20230403,000000,16.29,16.465,16,16.16,3619,0
+AHT_H.US,D,20230404,000000,16.17,16.17,16.1,16.1,500,0
+AHT_H.US,D,20230405,000000,16.15,16.5499,16.15,16.54,1543,0
+AHT_H.US,D,20230406,000000,16.5,16.57,16,16.3264,2718,0
+AHT_H.US,D,20230410,000000,16.52,16.52,16.52,16.52,110,0
+AHT_H.US,D,20230411,000000,16.4,16.4,16.0498,16.205,1740,0
+AHT_H.US,D,20230412,000000,16.225,17.17,16.225,16.91,18411,0
+AHT_H.US,D,20230413,000000,17.66,17.66,17,17,210,0
+AHT_H.US,D,20230414,000000,17.5,17.5,16.8668,17.01,1063,0
+AHT_H.US,D,20230417,000000,17,17,16.6,16.92,4908,0
+AHT_H.US,D,20230418,000000,17,17,16.89,16.9998,329,0
+AHT_H.US,D,20230419,000000,16.6,16.75,16.6,16.6,1701,0
+AHT_H.US,D,20230420,000000,16.8,16.8,16.6,16.7,795,0
+AHT_H.US,D,20230421,000000,16.8,16.8,16.5,16.5,10343,0
+AHT_H.US,D,20230425,000000,16.85,16.86,16.71,16.71,766,0
+AHT_H.US,D,20230426,000000,16.5,17.38,16.5,17.01,1604,0
+AHT_H.US,D,20230427,000000,17.62,17.64,17.01,17.01,1717,0
+AHT_H.US,D,20230428,000000,16.72,17.65,16.72,17.65,1604,0
+AHT_H.US,D,20230501,000000,17.36,17.36,17.36,17.36,100,0
+AHT_H.US,D,20230502,000000,17,17,17,17,210,0
+AHT_H.US,D,20230503,000000,17.44,17.44,17,17,922,0
+AHT_H.US,D,20230504,000000,16.66,16.66,16.66,16.66,807,0
+AHT_H.US,D,20230505,000000,16.805,17,16.805,17,564,0
+AHT_H.US,D,20230508,000000,16.26,16.26,16.26,16.26,600,0
+AHT_H.US,D,20230509,000000,16.35,16.35,16.35,16.35,200,0
+AHT_H.US,D,20230511,000000,16.4999,16.5,16.4999,16.5,257,0
+AHT_H.US,D,20230516,000000,16.25,16.25,16.1425,16.1749,545,0
+AHT_H.US,D,20230517,000000,16.17,16.17,15.95,15.95,824,0
+AHT_H.US,D,20230519,000000,15.95,16.0724,15.95,16.0724,390,0
+AHT_H.US,D,20230522,000000,16.1,16.15,16.08,16.0991,1327,0
+AHT_H.US,D,20230523,000000,16.2166,16.25,15.98,16.25,6321,0
+AHT_H.US,D,20230525,000000,16.22,16.24,16.095,16.23,2660,0
+AHT_H.US,D,20230526,000000,16.0782,16.1,16.0782,16.1,404,0
+AHT_H.US,D,20230530,000000,15.95,15.95,15.94,15.94,2503,0
+AHT_H.US,D,20230531,000000,15.31,15.9275,15.31,15.9275,805,0
+AHT_H.US,D,20230601,000000,15.725,15.725,15.55,15.6,1448,0
+AHT_H.US,D,20230602,000000,16,16,15.79,15.85,2458,0
+AHT_H.US,D,20230605,000000,16.25,16.25,15.77,15.77,1179,0
+AHT_H.US,D,20230606,000000,16.01,16.1,15.85,16.1,674,0
+AHT_H.US,D,20230607,000000,15.91,15.91,15.6,15.6294,6494,0
+AHT_H.US,D,20230608,000000,15.6,15.68,15.5,15.62,1125,0
+AHT_H.US,D,20230609,000000,15.32,15.44,15.15,15.1501,1718,0
+AHT_H.US,D,20230612,000000,15.95,15.952,15.7,15.7,1359,0
+AHT_H.US,D,20230615,000000,15.58,16.06,15.58,15.7,6104,0
+AHT_H.US,D,20230616,000000,15.8,15.9,15.75,15.8999,2675,0
+AHT_H.US,D,20230620,000000,15.5,15.6,15.4,15.4,1508,0
+AHT_H.US,D,20230621,000000,15.46,15.9,15.46,15.7,5278,0
+AHT_H.US,D,20230622,000000,15.9,16.08,15.7,16.08,1601,0
+AHT_H.US,D,20230623,000000,15.89,15.89,15.89,15.89,107,0
+AHT_H.US,D,20230626,000000,16.08,16.08,15.51,15.51,417,0
+AHT_H.US,D,20230627,000000,16.08,16.08,16,16,1663,0
+AHT_H.US,D,20230628,000000,15.67,15.67,15.67,15.67,209,0
+AHT_H.US,D,20230629,000000,15.6,15.6,15.4066,15.4066,437,0
+AHT_H.US,D,20230630,000000,15.6,15.6,15.5999,15.5999,948,0
+AHT_H.US,D,20230703,000000,16,16,15.62,15.6201,1182,0
+AHT_H.US,D,20230705,000000,15.095,15.095,15.095,15.095,771,0
+AHT_H.US,D,20230707,000000,15.3,15.3,15.235,15.235,922,0
+AHT_H.US,D,20230710,000000,15.2,15.2,14.59,14.98,4172,0
+AHT_H.US,D,20230711,000000,14.99,15.27,14.7501,15,2922,0
+AHT_H.US,D,20230712,000000,15.3,15.3,15.285,15.285,442,0
+AHT_H.US,D,20230713,000000,15.2,15.2,14.84,14.84,749,0
+AHT_H.US,D,20230714,000000,14.84,14.84,14.59,14.71,3095,0
+AHT_H.US,D,20230717,000000,15,15,14.795,14.795,705,0
+AHT_H.US,D,20230718,000000,15,15,14.59,14.59,1234,0
+AHT_H.US,D,20230719,000000,14.96,14.96,14.92,14.92,201,0
+AHT_H.US,D,20230720,000000,14.92,14.92,14.85,14.87,2099,0
+AHT_H.US,D,20230721,000000,14.87,14.87,14.59,14.76,1321,0
+AHT_H.US,D,20230724,000000,14.96,14.96,14.5901,14.775,1784,0
+AHT_H.US,D,20230725,000000,14.68,15,14.59,14.63,2593,0
+AHT_H.US,D,20230726,000000,14.65,15.56,14.63,14.63,2057,0
+AHT_H.US,D,20230727,000000,15.19,15.19,14.59,14.8,5105,0
+AHT_H.US,D,20230728,000000,14.671,14.83,14.5001,14.83,1730,0
+AHT_H.US,D,20230731,000000,14.97,14.97,14,14.5,6649,0
+AHT_H.US,D,20230801,000000,14.98,14.98,13.96,14.28,3719,0
+AHT_H.US,D,20230802,000000,14.49,15.26,13.57,13.57,8074,0
+AHT_H.US,D,20230803,000000,13.66,13.66,13.05,13.15,3345,0
+AHT_H.US,D,20230804,000000,13.2,13.2,13.2,13.2,663,0
+AHT_H.US,D,20230808,000000,13.25,13.655,12.9999,12.9999,3311,0
+AHT_H.US,D,20230809,000000,13.25,13.25,13.25,13.25,915,0
+AHT_H.US,D,20230810,000000,13.1,13.2,12.99,12.99,3282,0
+AHT_H.US,D,20230811,000000,13.59,13.59,12.86,12.94,11359,0
+AHT_H.US,D,20230814,000000,12.95,13.21,12.82,12.99,6539,0
+AHT_H.US,D,20230815,000000,13.16,13.16,12.99,13.15,2799,0
+AHT_H.US,D,20230816,000000,13.23,13.4299,12.8201,12.8201,621,0
+AHT_H.US,D,20230817,000000,13.29,13.29,12.95,12.95,622,0
+AHT_H.US,D,20230818,000000,13.15,13.2,12.87,12.87,2186,0
+AHT_H.US,D,20230821,000000,13.92,13.92,12.8,12.8,1058,0
+AHT_H.US,D,20230822,000000,12.78,13.13,12.16,12.2029,5874,0
+AHT_H.US,D,20230823,000000,12.18,12.186,12.18,12.18,569,0
+AHT_H.US,D,20230824,000000,13.1,13.1,12.13,12.13,1355,0
+AHT_H.US,D,20230825,000000,12.03,12.88,12.03,12.88,1268,0
+AHT_H.US,D,20230828,000000,12.84,13,12.4,12.62,2395,0
+AHT_H.US,D,20230830,000000,13.14,13.14,12.35,12.88,784,0
+AHT_H.US,D,20230831,000000,13.2,13.63,12.44,12.44,6178,0
+AHT_H.US,D,20230901,000000,12.48,13.29,12.3,13.29,3319,0
+AHT_H.US,D,20230905,000000,12.9,12.9,12.15,12.3,3572,0
+AHT_H.US,D,20230906,000000,12.03,12.228,12,12,1088,0
+AHT_H.US,D,20230907,000000,12.96,12.96,11.9,11.9,721,0
+AHT_H.US,D,20230908,000000,11.7801,11.9425,11.52,11.52,2141,0
+AHT_H.US,D,20230911,000000,11.94,12,11.7,11.76,4058,0
+AHT_H.US,D,20230912,000000,11.9,11.9001,11.5,11.5,534,0
+AHT_H.US,D,20230913,000000,11.6,11.74,11.43,11.74,4187,0
+AHT_H.US,D,20230914,000000,11.74,11.74,11.5929,11.6,644,0
+AHT_H.US,D,20230915,000000,11.74,11.74,11.7299,11.74,839,0
+AHT_H.US,D,20230918,000000,11.74,11.74,11.74,11.74,126,0
+AHT_H.US,D,20230919,000000,12.15,12.15,11.5,11.55,3695,0
+AHT_H.US,D,20230920,000000,11.41,11.73,11.36,11.73,768,0
+AHT_H.US,D,20230921,000000,11.44,11.44,10.94,10.94,3077,0
+AHT_H.US,D,20230922,000000,11.79,11.79,10.91,10.91,955,0
+AHT_H.US,D,20230925,000000,11.19,11.2299,11.18,11.18,2242,0
+AHT_H.US,D,20230926,000000,11.2,11.2,10.29,11.14,5669,0
+AHT_H.US,D,20230927,000000,11,11.33,10.23,10.9299,5395,0
+AHT_H.US,D,20230928,000000,10.94,10.94,10.94,10.94,116,0
+AHT_H.US,D,20230929,000000,9.8501,10.67,9.8501,10.67,544,0
+AHT_H.US,D,20231002,000000,10.4,10.45,9.825,9.825,4333,0
+AHT_H.US,D,20231003,000000,10.57,10.57,8.21,8.95,7052,0
+AHT_H.US,D,20231004,000000,9.64,9.64,9,9,3020,0
+AHT_H.US,D,20231005,000000,9.17,9.3788,8.37,8.3874,1779,0
+AHT_H.US,D,20231009,000000,8.5,9.02,8.4,8.88,8478,0
+AHT_H.US,D,20231010,000000,9,9,8.705,8.73,4793,0
+AHT_H.US,D,20231011,000000,9.34,9.53,9.3,9.53,6246,0
+AHT_H.US,D,20231012,000000,9.5,9.5,9.5,9.5,422,0
+AHT_H.US,D,20231013,000000,9.96,9.96,9.47,9.73,2249,0
+AHT_H.US,D,20231016,000000,9.73,10.3213,9.73,9.905,6901,0
+AHT_H.US,D,20231017,000000,10.87,10.94,10.13,10.76,13977,0
+AHT_H.US,D,20231018,000000,10.76,11.9,10.24,10.94,9694,0
+AHT_H.US,D,20231019,000000,11,11,10.94,10.94,432,0
+AHT_H.US,D,20231020,000000,11.55,11.55,10.7,10.8,2086,0
+AHT_H.US,D,20231023,000000,10.79,11.55,10.32,10.8,2241,0
+AHT_H.US,D,20231024,000000,10.51,11.25,10.34,11.25,724,0
+AHT_H.US,D,20231025,000000,10.5762,10.5762,10.5,10.5,1251,0
+AHT_H.US,D,20231026,000000,9.64,10.4925,9.64,10.4925,877,0
+AHT_H.US,D,20231030,000000,10.2,10.44,9.8,9.8,1242,0
+AHT_H.US,D,20231031,000000,10.37,10.7799,9.96,9.96,1269,0
+AHT_H.US,D,20231101,000000,10.01,10.96,10.01,10.05,3135,0
+AHT_H.US,D,20231102,000000,10.64,11.55,10.64,11.55,4319,0
+AHT_H.US,D,20231103,000000,11.55,11.55,10.8,11.39,3646,0
+AHT_H.US,D,20231106,000000,10.96,10.96,10.58,10.58,1289,0
+AHT_H.US,D,20231107,000000,11.55,11.55,11.1465,11.1465,802,0
+AHT_H.US,D,20231108,000000,10.915,11.11,9.63,10.2999,5566,0
+AHT_H.US,D,20231109,000000,10.03,10.03,9.2,9.32,3504,0
+AHT_H.US,D,20231110,000000,9,10.2,9,9.895,8457,0
+AHT_H.US,D,20231113,000000,10,10.1,9.54,9.8,1723,0
+AHT_H.US,D,20231114,000000,10.07,11.3378,10.07,10.93,6113,0
+AHT_H.US,D,20231115,000000,10.9,11.06,10.49,10.49,2621,0
+AHT_H.US,D,20231116,000000,11.06,11.06,10.29,10.29,1617,0
+AHT_H.US,D,20231117,000000,10.69,10.69,10.2302,10.67,1174,0
+AHT_H.US,D,20231120,000000,10.67,10.67,10.5,10.53,945,0
+AHT_H.US,D,20231121,000000,11.06,11.06,10.64,10.64,412,0
+AHT_H.US,D,20231124,000000,10.7,10.7,10.7,10.7,637,0
+AHT_H.US,D,20231127,000000,10.18,10.5,9.88,10.2,7860,0
+AHT_H.US,D,20231128,000000,11.06,11.06,9.92,9.99,13291,0
+AHT_H.US,D,20231129,000000,10.44,10.44,9.9,9.9106,5334,0
+AHT_H.US,D,20231130,000000,9.84,10,9.84,10,4835,0
+AHT_H.US,D,20231201,000000,9.9,10.3983,9.9,10.1,9651,0
+AHT_H.US,D,20231204,000000,10.01,10.01,9.9,9.9,6198,0
+AHT_H.US,D,20231205,000000,9.9,10,9.8999,9.9,4825,0
+AHT_H.US,D,20231206,000000,10,10.15,9.9315,10.02,6061,0
+AHT_H.US,D,20231207,000000,10.03,10.03,9.61,9.77,14813,0
+AHT_H.US,D,20231208,000000,9.91,10.01,9.91,10,4055,0
+AHT_H.US,D,20231211,000000,10.3574,10.3574,9.95,10,3772,0
+AHT_H.US,D,20231212,000000,10.38,10.55,9.84,10.4,61271,0
+AHT_H.US,D,20231213,000000,10.41,11.4599,10.4,10.8,52424,0
+AHT_H.US,D,20231214,000000,11,11.9,10.76,11.75,61409,0
+AHT_H.US,D,20231215,000000,11.8,12.88,11.8,12.88,28857,0
+AHT_H.US,D,20231218,000000,13.93,14.21,13.01,14.19,12624,0
+AHT_H.US,D,20231219,000000,14.2,15.48,14.2,15.15,14372,0
+AHT_H.US,D,20231220,000000,15.5,15.5,13.8,14.14,9480,0
+AHT_H.US,D,20231221,000000,14.1694,14.25,14,14.05,2486,0
+AHT_H.US,D,20231222,000000,14.02,14.31,13.9,14.31,5263,0
+AHT_H.US,D,20231226,000000,14.25,14.25,14.25,14.25,527,0
+AHT_H.US,D,20231227,000000,14.01,14.5,14.01,14.3,4839,0
+AHT_H.US,D,20231228,000000,14.24,14.25,14.05,14.1,1583,0
+AHT_H.US,D,20231229,000000,14.5,14.5,14.5,14.5,402,0
+AHT_H.US,D,20240102,000000,13.46,13.8,13.46,13.8,2958,0
+AHT_H.US,D,20240103,000000,14.49,14.49,13.02,13.02,1703,0
+AHT_H.US,D,20240104,000000,13.99,13.99,13.18,13.38,1949,0
+AHT_H.US,D,20240105,000000,14.49,14.49,13.04,13.8406,1798,0
+AHT_H.US,D,20240108,000000,14,14,13.2915,13.2915,1903,0
+AHT_H.US,D,20240109,000000,13.43,13.43,12.52,12.74,2727,0
+AHT_H.US,D,20240110,000000,13.45,13.45,12.71,12.8542,695,0
+AHT_H.US,D,20240111,000000,12.85,12.85,12.14,12.6388,759,0
+AHT_H.US,D,20240112,000000,12.85,12.85,12,12.125,989,0
+AHT_H.US,D,20240116,000000,12,12,11.7,11.7,884,0
+AHT_H.US,D,20240117,000000,10.77,11.65,10.77,10.92,1503,0
+AHT_H.US,D,20240118,000000,11.8746,11.8746,10.68,11.15,1474,0
+AHT_H.US,D,20240119,000000,12.23,12.23,10.5949,10.5949,708,0
+AHT_H.US,D,20240122,000000,10.3,11.3999,10.3,11.03,4424,0
+AHT_H.US,D,20240124,000000,11.44,11.44,11.25,11.25,1350,0
+AHT_H.US,D,20240125,000000,11.46,11.46,11.3061,11.3061,1112,0
+AHT_H.US,D,20240126,000000,11.1,11.1,11.1,11.1,201,0
+AHT_H.US,D,20240129,000000,10.61,11.0881,10.55,11.01,2532,0
+AHT_H.US,D,20240130,000000,11.9,11.9,11.9,11.9,100,0
+AHT_H.US,D,20240131,000000,12.4,12.74,11.99,12.54,7925,0
+AHT_H.US,D,20240201,000000,12.7,12.7,12.43,12.5853,1340,0
+AHT_H.US,D,20240202,000000,12.49,13.52,12.4814,13.52,3812,0
+AHT_H.US,D,20240205,000000,12.56,12.56,12.5,12.55,1425,0
+AHT_H.US,D,20240206,000000,12.05,12.4,12.05,12.39,392,0
+AHT_H.US,D,20240208,000000,12.4,12.4,12.4,12.4,202,0
+AHT_H.US,D,20240209,000000,11.98,11.9803,11.83,11.83,1365,0
+AHT_H.US,D,20240212,000000,12.41,12.42,12.01,12.42,2637,0
+AHT_H.US,D,20240213,000000,11.9712,12.69,11.54,11.96,1100,0
+AHT_H.US,D,20240214,000000,11.54,12.1,11.54,11.84,1694,0
+AHT_H.US,D,20240215,000000,12.15,12.15,12.15,12.15,405,0
+AHT_H.US,D,20240220,000000,12.15,12.6301,12.15,12.15,4575,0
+AHT_H.US,D,20240221,000000,11.61,11.7,11.18,11.69,52944,0
+AHT_H.US,D,20240222,000000,12,12.1,11.6,11.6,2819,0
+AHT_H.US,D,20240223,000000,11.8,12,11.5,11.73,5403,0
+AHT_H.US,D,20240226,000000,11.94,11.94,11.25,11.5,14547,0
+AHT_H.US,D,20240227,000000,11.8,12.51,11.58,12.17,51287,0
+AHT_H.US,D,20240228,000000,12.51,12.7,12.5,12.7,948,0
+AHT_H.US,D,20240229,000000,13.47,14.0001,13.47,13.99,11345,0
+AHT_H.US,D,20240301,000000,14,14.42,13,14.42,12327,0
+AHT_H.US,D,20240304,000000,14.1807,15.4,14.1807,15.3,5298,0
+AHT_H.US,D,20240305,000000,14.83,14.83,14.03,14.06,1410,0
+AHT_H.US,D,20240306,000000,13.87,14.63,13.87,14.63,205,0
+AHT_H.US,D,20240307,000000,14.39,14.425,14.25,14.25,2122,0
+AHT_H.US,D,20240311,000000,13.73,14.0736,13.73,14.0736,574,0
+AHT_H.US,D,20240312,000000,14.2,14.2,13.42,13.42,3146,0
+AHT_H.US,D,20240313,000000,13.5,13.52,13.25,13.25,2194,0
+AHT_H.US,D,20240315,000000,13.24,13.26,13.24,13.26,806,0
+AHT_H.US,D,20240318,000000,13.1,13.95,13.1,13.95,441,0
+AHT_H.US,D,20240319,000000,13.46,14.06,13.45,13.95,864,0
+AHT_H.US,D,20240320,000000,13.9,14.2,13.9,14.2,1619,0
+AHT_H.US,D,20240321,000000,14.2999,14.2999,14.2999,14.2999,814,0
+AHT_H.US,D,20240325,000000,14.1858,14.1858,14.1858,14.1858,112,0
+AHT_H.US,D,20240326,000000,14.2984,14.2984,14.2984,14.2984,290,0
+AHT_H.US,D,20240401,000000,13.485,13.83,13.1977,13.5988,5395,0
+AHT_H.US,D,20240402,000000,13.7,13.7,13.6584,13.6584,1294,0
+AHT_H.US,D,20240403,000000,13.14,13.14,13.14,13.14,511,0
+AHT_H.US,D,20240404,000000,13.58,13.58,13.58,13.58,121,0
+AHT_H.US,D,20240408,000000,13.65,13.7,13.425,13.7,2641,0
+AHT_H.US,D,20240410,000000,12.52,13.5,12.52,13.41,2573,0
+AHT_H.US,D,20240411,000000,13.4268,13.4268,13.4268,13.4268,252,0
+AHT_H.US,D,20240412,000000,13.8,13.8,13.2584,13.2584,401,0
+AHT_H.US,D,20240415,000000,13.9,13.9,13.21,13.3999,1243,0
+AHT_H.US,D,20240416,000000,13.77,13.81,13.76,13.81,1307,0
+AHT_H.US,D,20240417,000000,13.1,13.1,13.1,13.1,423,0
+AHT_H.US,D,20240418,000000,13.48,13.6,12.887,13.6,678,0
+AHT_H.US,D,20240419,000000,12.56,13.4,12.5,13.2,10862,0
+AHT_H.US,D,20240422,000000,12.45,13.29,12.45,13.15,2885,0
+AHT_H.US,D,20240423,000000,13.2448,13.88,13.015,13.8064,4123,0
+AHT_H.US,D,20240424,000000,13.0668,13.6,13.0668,13.6,380,0
+AHT_H.US,D,20240425,000000,13.5529,13.5529,13.5,13.5,923,0
+AHT_H.US,D,20240426,000000,13.1664,13.5488,13.1664,13.5488,2188,0
+AHT_H.US,D,20240429,000000,13.57,13.6381,13.57,13.595,403,0
+AHT_H.US,D,20240430,000000,13.0483,13.8998,13.0483,13.85,1035,0
+AHT_H.US,D,20240501,000000,13.3474,13.7,13.22,13.6999,3606,0
+AHT_H.US,D,20240502,000000,13.5603,13.7,13.36,13.36,3727,0
+AHT_H.US,D,20240503,000000,13.3084,13.35,13.3084,13.35,1215,0
+AHT_H.US,D,20240506,000000,12.04,13.16,12.04,13.16,1851,0
+AHT_H.US,D,20240508,000000,13.4,13.4128,13,13,4028,0
+AHT_H.US,D,20240509,000000,13.0815,13.0815,13.0815,13.0815,229,0
+AHT_H.US,D,20240510,000000,13,13,12.9055,13,2082,0
+AHT_H.US,D,20240513,000000,13.2,13.2,12.75,12.75,4863,0
+AHT_H.US,D,20240514,000000,12.89,12.89,12.89,12.89,753,0
+AHT_H.US,D,20240515,000000,12.7825,13.1,12.7825,13.02,405,0
+AHT_H.US,D,20240516,000000,13.21,13.3,13.0754,13.0754,1859,0
+AHT_H.US,D,20240517,000000,13.5693,13.5693,12.985,13.3701,6994,0
+AHT_H.US,D,20240520,000000,13.16,13.16,13.035,13.035,336,0
+AHT_H.US,D,20240521,000000,12.57,12.96,12.57,12.8,5406,0
+AHT_H.US,D,20240522,000000,12.63,12.803,12.63,12.7101,2579,0
+AHT_H.US,D,20240523,000000,12.9685,12.9685,12.66,12.66,594,0
+AHT_H.US,D,20240524,000000,12.51,13.094,12.5,12.51,2719,0
+AHT_H.US,D,20240528,000000,12.42,12.42,12.4001,12.4001,586,0
+AHT_H.US,D,20240529,000000,12.65,12.9999,12.65,12.9399,467,0
+AHT_H.US,D,20240530,000000,12.46,12.585,12.4,12.4,2687,0
+AHT_H.US,D,20240603,000000,12.53,12.57,12.5,12.5,1930,0
+AHT_H.US,D,20240604,000000,12.53,12.53,12.4,12.4001,2545,0
+AHT_H.US,D,20240605,000000,12.9,13.205,12.88,12.88,3807,0
+AHT_H.US,D,20240606,000000,12.88,12.89,12.88,12.89,250,0
+AHT_H.US,D,20240607,000000,12.85,13.22,12.85,13.22,389,0
+AHT_H.US,D,20240610,000000,12.91,13.2501,12.91,13.25,1289,0
+AHT_H.US,D,20240611,000000,13.86,14.5,13.86,14.5,3103,0
+AHT_H.US,D,20240612,000000,14.47,14.76,14.28,14.4999,9217,0
+AHT_H.US,D,20240613,000000,14.25,14.47,14.25,14.47,1491,0
+AHT_H.US,D,20240614,000000,14.64,14.65,14.6,14.64,1266,0
+AHT_H.US,D,20240617,000000,14.8,14.8,14.5,14.65,2866,0
+AHT_H.US,D,20240618,000000,14.565,14.8,14.42,14.68,2348,0
+AHT_H.US,D,20240620,000000,14.7699,14.7699,14.08,14.08,803,0
+AHT_H.US,D,20240621,000000,14.3358,14.3358,14.3358,14.3358,251,0
+AHT_H.US,D,20240624,000000,14.27,14.27,13.63,14,3202,0
+AHT_H.US,D,20240625,000000,13.55,14.8,13.1,14.72,11061,0
+AHT_H.US,D,20240626,000000,14.32,14.85,14.32,14.8,8406,0
+AHT_H.US,D,20240627,000000,14.07,14.6,14.04,14.6,1782,0
+AHT_H.US,D,20240628,000000,14.14,14.35,14.05,14.35,1827,0
+AHT_H.US,D,20240701,000000,14.28,14.965,14.28,14.7,2426,0
+AHT_H.US,D,20240702,000000,14.52,14.95,14.52,14.85,1256,0
+AHT_H.US,D,20240703,000000,14.77,14.8494,14.67,14.8494,870,0
+AHT_H.US,D,20240705,000000,14.7831,14.7831,14.7831,14.7831,443,0
+AHT_H.US,D,20240708,000000,14.06,14.55,14.01,14.29,3175,0
+AHT_H.US,D,20240709,000000,14.4,14.4,14.2,14.2,305,0
+AHT_H.US,D,20240710,000000,14,14,13.5401,13.79,1768,0
+AHT_H.US,D,20240711,000000,13.82,13.82,13.44,13.44,1630,0
+AHT_H.US,D,20240712,000000,13.65,13.71,13.65,13.71,582,0
+AHT_H.US,D,20240715,000000,13.79,14.4,13.79,14.22,4102,0
+AHT_H.US,D,20240716,000000,14.22,14.54,14.22,14.54,1260,0
+AHT_H.US,D,20240717,000000,14.79,14.79,14.78,14.78,721,0
+AHT_H.US,D,20240718,000000,15,15.58,15,15.4,1731,0
+AHT_H.US,D,20240719,000000,15.55,16.02,15.42,16.02,2822,0
+AHT_H.US,D,20240722,000000,16.49,16.5,16,16.2459,1659,0
+AHT_H.US,D,20240723,000000,16,16,15.9162,15.9162,691,0
+AHT_H.US,D,20240724,000000,16.5,17.135,16,16.2,8553,0
+AHT_H.US,D,20240725,000000,15.8312,15.8312,15.8312,15.8312,1365,0
+AHT_H.US,D,20240726,000000,15.81,15.82,15.2739,15.2739,2300,0
+AHT_H.US,D,20240729,000000,15.61,15.61,15.31,15.31,510,0
+AHT_H.US,D,20240730,000000,15.985,15.985,15.1,15.2303,1156,0
+AHT_H.US,D,20240731,000000,16.13,16.13,16.1,16.1,554,0
+AHT_H.US,D,20240801,000000,17.3,17.3,15.48,15.48,550,0
+AHT_H.US,D,20240805,000000,15.45,15.8,15.1536,15.8,3624,0
+AHT_H.US,D,20240807,000000,15.36,15.36,15.36,15.36,219,0
+AHT_H.US,D,20240809,000000,15.06,15.65,15.01,15.56,2476,0
+AHT_H.US,D,20240812,000000,15.87,16.25,15.29,15.29,4496,0
+AHT_H.US,D,20240813,000000,15.74,15.84,15.15,15.75,2707,0
+AHT_H.US,D,20240814,000000,15.36,16.29,15.36,16.214,2216,0
+AHT_H.US,D,20240815,000000,16.4,16.4,16,16.4,4113,0
+AHT_H.US,D,20240816,000000,16.6,17.05,16.1,16.93,5127,0
+AHT_H.US,D,20240819,000000,16.65,17.49,16.65,17.45,4763,0
+AHT_H.US,D,20240821,000000,16.5728,16.5728,16.5728,16.5728,1600,0
+AHT_H.US,D,20240823,000000,17.42,17.5899,16.87,16.94,2716,0
+AHT_H.US,D,20240826,000000,17.5,17.5,16.895,17.06,1573,0
+AHT_H.US,D,20240827,000000,17.71,17.8,17.71,17.8,315,0
+AHT_H.US,D,20240828,000000,17.02,17.02,17.02,17.02,346,0
+AHT_H.US,D,20240830,000000,16.48,16.82,15.41,16.82,1714,0
+AHT_H.US,D,20240904,000000,17.24,18.4846,17.03,17.03,3730,0
+AHT_H.US,D,20240905,000000,17.81,18.83,17.81,18.25,2500,0
+AHT_H.US,D,20240906,000000,18,18.86,17.1,18.86,7262,0
+AHT_H.US,D,20240909,000000,17.47,18.3424,17.3,18.3424,3440,0
+AHT_H.US,D,20240911,000000,17.47,17.9,17.47,17.9,526,0
+AHT_H.US,D,20240912,000000,17.82,17.82,17.8,17.8,360,0
+AHT_H.US,D,20240913,000000,18.0197,18.0197,17.49,17.49,276,0
+AHT_H.US,D,20240916,000000,17.8225,18.248,16.93,16.93,4117,0
+AHT_H.US,D,20240917,000000,17.1,18.3,16.95,17.88,3931,0
+AHT_H.US,D,20240918,000000,16.95,18.77,16.95,18.05,3398,0
+AHT_H.US,D,20240919,000000,18.25,18.78,18.06,18.06,2750,0
+AHT_H.US,D,20240920,000000,18.42,18.46,18.29,18.29,948,0
+AHT_H.US,D,20240923,000000,17.94,18.1425,17.94,18.1,653,0
+AHT_H.US,D,20240924,000000,18,18,17.765,18,1139,0
+AHT_H.US,D,20240926,000000,18.37,18.78,17.66,17.66,2653,0
+AHT_H.US,D,20240927,000000,17.25,17.8746,17.02,17.67,1798,0
+AHT_H.US,D,20240930,000000,17.3922,17.3922,15.77,16.4799,5634,0
+AHT_H.US,D,20241001,000000,16.6,17.61,16.5,16.85,1605,0
+AHT_H.US,D,20241002,000000,16.2823,16.2823,16.2823,16.2823,272,0
+AHT_H.US,D,20241004,000000,15.92,16.484,15.59,15.9,6036,0
+AHT_H.US,D,20241007,000000,17,17,17,17,486,0
+AHT_H.US,D,20241008,000000,15.91,16.338,15.3278,15.3278,3036,0
+AHT_H.US,D,20241010,000000,15.18,15.18,14.65,14.78,2541,0
+AHT_H.US,D,20241011,000000,15.184,15.184,14.8,14.91,949,0
+AHT_H.US,D,20241014,000000,14.78,14.78,14.64,14.64,1271,0
+AHT_H.US,D,20241015,000000,14.71,15.2499,14.09,14.09,902,0
+AHT_H.US,D,20241016,000000,13.89,14.28,13.89,14.25,2089,0
+AHT_H.US,D,20241018,000000,13.1,14.9788,13.1,14.9788,1018,0
+AHT_H.US,D,20241022,000000,15.45,15.45,13.95,14.5,2969,0
+AHT_H.US,D,20241023,000000,14.33,14.34,14.33,14.34,400,0
+AHT_H.US,D,20241024,000000,14.4,14.4,14.4,14.4,150,0
+AHT_H.US,D,20241025,000000,14.55,14.55,14.55,14.55,126,0
+AHT_H.US,D,20241028,000000,15.176,15.31,14.86,15.31,1004,0
+AHT_H.US,D,20241029,000000,14.95,15.31,14.75,14.75,1227,0
+AHT_H.US,D,20241030,000000,14.62,14.62,14.62,14.62,474,0
+AHT_H.US,D,20241031,000000,15.0681,15.0681,15.0681,15.0681,3508,0
+AHT_H.US,D,20241101,000000,14.309,14.75,14.309,14.5311,731,0
+AHT_H.US,D,20241105,000000,14.9368,14.9368,14.9368,14.9368,1025,0
+AHT_H.US,D,20241106,000000,14.13,14.78,14.12,14.248,788,0
+AHT_H.US,D,20241107,000000,14.5,14.5,14.12,14.12,904,0
+AHT_H.US,D,20241108,000000,14.5,15.4,14.5,15.1696,796,0
+AHT_H.US,D,20241111,000000,15.3,15.54,15.2,15.5,8955,0
+AHT_H.US,D,20241112,000000,15.2263,15.97,15.001,15.96,2221,0
+AHT_H.US,D,20241114,000000,15.39,15.39,15.07,15.07,307,0
+AHT_H.US,D,20241115,000000,15.3426,15.3426,15.02,15.02,563,0
+AHT_H.US,D,20241118,000000,15.25,15.25,15,15,460,0
+AHT_H.US,D,20241119,000000,15.06,15.06,14.3801,14.3801,917,0
+AHT_H.US,D,20241120,000000,14.6303,14.6303,14.6303,14.6303,460,0
+AHT_H.US,D,20241122,000000,14.5742,14.5742,14.39,14.39,770,0
+AHT_H.US,D,20241125,000000,14.38,14.38,14.3001,14.3001,479,0
+AHT_H.US,D,20241126,000000,14.21,14.5,14.21,14.2501,905,0
+AHT_H.US,D,20241129,000000,14.21,14.21,14.21,14.21,1511,0
+AHT_H.US,D,20241202,000000,14.22,14.4,14.22,14.4,587,0
+AHT_H.US,D,20241203,000000,15.2811,15.2811,14.7,14.7,5025,0
+AHT_H.US,D,20241204,000000,14.51,14.51,14.51,14.51,101,0
+AHT_H.US,D,20241205,000000,14.9479,14.9479,14.9479,14.9479,140,0
+AHT_H.US,D,20241206,000000,15.0256,15.0256,15.0256,15.0256,300,0
+AHT_H.US,D,20241209,000000,14.24,14.24,14.24,14.24,383,0
+AHT_H.US,D,20241211,000000,14.5747,14.5747,14.5747,14.5747,867,0
+AHT_H.US,D,20241216,000000,14.1636,14.1636,14.1636,14.1636,280,0
+AHT_H.US,D,20241217,000000,14.7575,14.7575,14.75,14.75,386,0
+AHT_H.US,D,20241218,000000,14.03,14.34,12.59,12.64,4279,0
+AHT_H.US,D,20241219,000000,12.6,12.6,12.38,12.39,1353,0
+AHT_H.US,D,20241220,000000,12.6,12.8201,12.6,12.8201,1427,0
+AHT_H.US,D,20241223,000000,12.8,13.3711,12.8,13,1880,0
+AHT_H.US,D,20241224,000000,13.14,13.19,12.64,12.9259,1271,0
+AHT_H.US,D,20241226,000000,12.96,13.64,12.67,13.64,1988,0
+AHT_H.US,D,20241227,000000,13.56,13.66,13.03,13.64,3761,0
+AHT_H.US,D,20241230,000000,13.5,13.5,13.45,13.5,1188,0
+AHT_H.US,D,20241231,000000,12.5,12.5,12.5,12.5,451,0
+AHT_H.US,D,20250102,000000,13.2,13.2,13.2,13.2,599,0
+AHT_H.US,D,20250103,000000,12.7,13.2,12.7,13.2,1289,0
+AHT_H.US,D,20250107,000000,13.6475,13.6475,13.6475,13.6475,181,0
+AHT_H.US,D,20250108,000000,13.2,13.65,13.2,13.65,9061,0
+AHT_H.US,D,20250110,000000,13.42,13.42,13.42,13.42,203,0
+AHT_H.US,D,20250113,000000,13.6288,13.6288,13.5,13.5,855,0
+AHT_H.US,D,20250114,000000,14.6,14.6,14.6,14.6,445,0
+AHT_H.US,D,20250115,000000,15.6715,15.6715,13.88,13.9858,1531,0
+AHT_H.US,D,20250117,000000,14.14,14.14,14.14,14.14,256,0
+AHT_H.US,D,20250121,000000,14.73,15.05,14.25,15.05,961,0
+AHT_H.US,D,20250127,000000,15,15,13.83,14.07,1453,0
+AHT_H.US,D,20250128,000000,14.3507,15.48,14.3507,15.48,1595,0
+AHT_H.US,D,20250129,000000,14.95,15.5,14.7662,14.7662,1148,0
+AHT_H.US,D,20250130,000000,14.91,15.1433,14.91,15.1433,940,0
+AHT_H.US,D,20250131,000000,14.8881,14.99,14.3656,14.99,992,0
+AHT_H.US,D,20250203,000000,14.42,14.52,14.12,14.42,3743,0
+AHT_H.US,D,20250204,000000,14.7112,14.75,14.66,14.75,654,0
+AHT_H.US,D,20250205,000000,14.71,14.9899,14.4492,14.941,1080,0
+AHT_H.US,D,20250207,000000,14.84,14.98,14.63,14.98,945,0
+AHT_H.US,D,20250210,000000,14.905,15.11,14.884,15.025,2184,0
+AHT_H.US,D,20250212,000000,15.11,15.11,15.11,15.11,364,0
+AHT_H.US,D,20250214,000000,15.5,15.5,15.5,15.5,209,0
+AHT_H.US,D,20250218,000000,15.825,15.825,15.825,15.825,345,0
+AHT_H.US,D,20250219,000000,15.91,16.03,15.706,16.02,4948,0
+AHT_H.US,D,20250220,000000,15.56,16.02,15.51,15.91,2533,0
+AHT_H.US,D,20250221,000000,16.5,16.5,16.5,16.5,104,0
+AHT_H.US,D,20250224,000000,16.0793,16.3,16.0793,16.3,645,0
+AHT_H.US,D,20250225,000000,16.25,16.25,16.25,16.25,127,0
+AHT_H.US,D,20250227,000000,15.94,15.94,15.94,15.94,237,0
+AHT_H.US,D,20250228,000000,16.16,16.16,15.7957,15.8385,613,0
+AHT_H.US,D,20250303,000000,16.42,16.42,15.648,15.648,300,0
+AHT_H.US,D,20250304,000000,16.1496,16.4458,16.025,16.4458,1352,0
+AHT_H.US,D,20250305,000000,16.313,16.8413,15.92,16.8413,5378,0
+AHT_H.US,D,20250307,000000,16.36,16.36,16.09,16.3,2418,0
+AHT_H.US,D,20250310,000000,16.32,16.32,15.95,15.95,1973,0
+AHT_H.US,D,20250311,000000,16.0548,16.22,16.04,16.04,3374,0
+AHT_H.US,D,20250312,000000,16.04,16.1355,16,16,3161,0
+AHT_H.US,D,20250314,000000,16,16.4,16,16,4368,0
+AHT_H.US,D,20250317,000000,16.0469,16.0469,16.0469,16.0469,257,0
+AHT_H.US,D,20250320,000000,15.89,15.9,15.87,15.89,745,0
+AHT_H.US,D,20250324,000000,15.9299,15.9299,15.9299,15.9299,472,0
+AHT_H.US,D,20250325,000000,16.1,16.1,15.93,15.93,2119,0
+AHT_H.US,D,20250326,000000,15.7153,15.7153,15.7153,15.7153,236,0
+AHT_H.US,D,20250327,000000,15.85,15.85,15.85,15.85,420,0
+AHT_H.US,D,20250328,000000,15.7437,15.7437,15.7437,15.7437,223,0
+AHT_H.US,D,20250331,000000,15.2,15.21,15.16,15.16,1391,0
+AHT_H.US,D,20250401,000000,15.03,15.03,15.03,15.03,431,0
+AHT_H.US,D,20250402,000000,15.58,15.58,15.58,15.58,211,0
+AHT_H.US,D,20250403,000000,15,15,14.58,14.63,1797,0
+AHT_H.US,D,20250404,000000,14.53,14.53,12.35,13.56,6206,0
+AHT_H.US,D,20250407,000000,12.463,13.01,11.06,11.62,15941,0
+AHT_H.US,D,20250408,000000,11.07,12.31,10.1,10.3,13215,0
+AHT_H.US,D,20250409,000000,10.3,11.16,10.3,11.12,14653,0
+AHT_H.US,D,20250410,000000,11.2,11.3199,10.42,10.77,3154,0
+AHT_H.US,D,20250411,000000,10.86,11.33,10.86,11,7594,0
+AHT_H.US,D,20250414,000000,11.45,11.46,11.1,11.4545,2986,0
+AHT_H.US,D,20250415,000000,11.31,11.6698,10.9,10.91,3322,0
+AHT_H.US,D,20250416,000000,10.92,11.38,10.814,11.33,4671,0
+AHT_H.US,D,20250417,000000,11.4779,11.56,11.0928,11.1275,5217,0
+AHT_H.US,D,20250421,000000,11,11.62,11,11.21,2601,0
+AHT_H.US,D,20250422,000000,11.4673,11.4673,11.4224,11.4224,1231,0
+AHT_H.US,D,20250423,000000,11.62,11.62,11.15,11.25,1274,0
+AHT_H.US,D,20250424,000000,11.52,11.52,11.52,11.52,256,0
+AHT_H.US,D,20250425,000000,11.55,12.1393,11.55,11.99,3693,0
+AHT_H.US,D,20250429,000000,12.0516,12.2226,11.8286,11.8286,1979,0
+AHT_H.US,D,20250430,000000,12.2943,12.2943,11.74,12.0143,631,0
+AHT_H.US,D,20250501,000000,12.29,12.29,12.29,12.29,206,0
+AHT_H.US,D,20250505,000000,12.15,12.15,12.15,12.15,410,0
+AHT_H.US,D,20250506,000000,12.0809,12.0809,12.0036,12.0036,627,0
+AHT_H.US,D,20250508,000000,12.06,12.89,11.11,12.5749,3772,0
+AHT_H.US,D,20250509,000000,12.54,12.66,11.99,12.3486,1499,0
+AHT_H.US,D,20250512,000000,12.54,12.54,12.54,12.54,125,0
+AHT_H.US,D,20250513,000000,11.9854,13.15,11.9854,13.15,1225,0
+AHT_H.US,D,20250514,000000,12.19,12.5,12.19,12.5,1209,0
+AHT_H.US,D,20250515,000000,13.25,13.25,12.14,12.54,2767,0
+AHT_H.US,D,20250516,000000,12.765,12.7661,12.055,12.1175,2563,0
+AHT_H.US,D,20250519,000000,12.605,13.0666,12.605,13.0666,713,0
+AHT_H.US,D,20250520,000000,12.77,12.84,12.71,12.8,1265,0
+AHT_H.US,D,20250521,000000,13.15,13.15,11.87,13.1074,1583,0
+AHT_H.US,D,20250522,000000,13.1072,13.1072,12.2,13,1526,0
+AHT_H.US,D,20250527,000000,12.75,12.75,12.75,12.75,432,0
+AHT_H.US,D,20250528,000000,12.17,12.27,12.17,12.27,431,0
+AHT_H.US,D,20250530,000000,12.5,12.5,12.5,12.5,393,0
+AHT_H.US,D,20250602,000000,13,13,12.4116,12.4116,381,0
+AHT_H.US,D,20250605,000000,12.4,13.2522,12.25,12.565,4650,0
+AHT_H.US,D,20250606,000000,12.6881,12.7101,12.65,12.65,1144,0
+AHT_H.US,D,20250609,000000,12.65,12.882,12.49,12.882,3280,0
+AHT_H.US,D,20250610,000000,12.5,12.5,12.5,12.5,450,0
+AHT_H.US,D,20250611,000000,12.7,12.7,12.7,12.7,562,0
+AHT_H.US,D,20250612,000000,12.965,13.065,12.76,13,1536,0
+AHT_H.US,D,20250613,000000,12.8,13.2,12.8,13.2,3651,0
+AHT_H.US,D,20250616,000000,13.375,13.58,13.2238,13.2238,827,0
+AHT_H.US,D,20250617,000000,13.5,13.5,13.22,13.22,1287,0
+AHT_H.US,D,20250618,000000,13.5847,13.5847,13.41,13.41,506,0
+AHT_H.US,D,20250620,000000,13.9,13.9,13.9,13.9,381,0
+AHT_H.US,D,20250623,000000,14.02,14.62,13.87,14.39,2876,0
+AHT_H.US,D,20250624,000000,14.99,14.99,13.8825,14.2505,2001,0
+AHT_H.US,D,20250625,000000,14.94,14.94,14.02,14.61,519,0
+AHT_H.US,D,20250626,000000,14.3466,14.4,14.3466,14.4,325,0
+AHT_H.US,D,20250627,000000,14.94,14.94,14.86,14.86,404,0
+AHT_H.US,D,20250630,000000,13.27,13.3,13.2,13.3,515,0
+AHT_H.US,D,20250701,000000,13.58,14.92,13.58,13.62,3701,0
+AHT_H.US,D,20250702,000000,13.67,13.67,13.25,13.25,2932,0
+AHT_H.US,D,20250703,000000,13.86,13.86,13.86,13.86,1024,0
+AHT_H.US,D,20250709,000000,14.5197,14.5197,14.5197,14.5197,103,0
+AHT_H.US,D,20250710,000000,13.51,13.8,13.51,13.8,558,0
+AHT_H.US,D,20250711,000000,13.6,13.6,13.6,13.6,103,0
+AHT_H.US,D,20250714,000000,14.35,14.3601,14,14.3601,3834,0
+AHT_H.US,D,20250715,000000,14.5349,14.5349,14,14,2327,0
+AHT_H.US,D,20250716,000000,14.0342,14.0342,14.02,14.02,643,0
+AHT_H.US,D,20250717,000000,14.1,14.37,14.1,14.37,715,0
+AHT_H.US,D,20250718,000000,14.5,14.5,14.5,14.5,403,0
+AHT_H.US,D,20250721,000000,14.5,14.5,14.5,14.5,406,0
+AHT_H.US,D,20250722,000000,14.265,14.265,14.05,14.05,956,0
+AHT_H.US,D,20250723,000000,14.03,14.0337,14.03,14.0337,1499,0
+AHT_H.US,D,20250725,000000,14.15,14.275,14.07,14.275,1704,0
+AHT_H.US,D,20250728,000000,14.313,14.313,14.07,14.313,1064,0
+AHT_H.US,D,20250729,000000,14.33,14.33,14.18,14.26,2516,0
+AHT_H.US,D,20250731,000000,14.3052,14.35,14.3052,14.35,1315,0
+AHT_H.US,D,20250801,000000,14.25,14.25,14.06,14.15,5130,0
+AHT_H.US,D,20250804,000000,14.1,14.94,14.09,14.94,8462,0
+AHT_H.US,D,20250805,000000,14.43,14.5049,14.0701,14.18,2751,0
+AHT_H.US,D,20250806,000000,14.15,14.15,14.15,14.15,275,0
+AHT_H.US,D,20250807,000000,14.555,14.92,14.19,14.5,3087,0
+AHT_H.US,D,20250808,000000,14.2459,14.95,14.2459,14.95,477,0
+AHT_H.US,D,20250811,000000,14.74,14.9,14.74,14.84,1688,0
+AHT_H.US,D,20250812,000000,14.79,14.79,14.79,14.79,290,0
+AHT_H.US,D,20250814,000000,14.675,14.8627,14.4864,14.6611,1486,0
+AHT_H.US,D,20250815,000000,14.48,14.48,14.26,14.26,2377,0
+AHT_H.US,D,20250818,000000,14.505,15.25,14.505,14.7411,9364,0
+AHT_H.US,D,20250819,000000,14.6503,15.28,14.6503,14.8401,714,0
+AHT_H.US,D,20250822,000000,14.8817,14.8902,14.684,14.85,711,0
+AHT_H.US,D,20250825,000000,15.305,15.305,15.305,15.305,128,0
+AHT_H.US,D,20250827,000000,15.31,15.31,15.31,15.31,597,0
+AHT_H.US,D,20250902,000000,14.8235,15.21,14.75,14.91,3702,0
+AHT_H.US,D,20250903,000000,15.02,15.02,15.02,15.02,320,0
+AHT_H.US,D,20250905,000000,15.2,15.2,15.045,15.045,703,0
+AHT_H.US,D,20250908,000000,14.86,15.2,14.81,14.81,1028,0
+AHT_H.US,D,20250909,000000,14.985,15.59,14.985,15.3133,9151,0
+AHT_H.US,D,20250910,000000,15.2243,15.65,15.12,15.4,6072,0
+AHT_H.US,D,20250911,000000,14.85,15.225,14.81,15.11,4377,0
+AHT_H.US,D,20250912,000000,15.11,15.65,15,15,3976,0
+AHT_H.US,D,20250915,000000,15.4655,15.4655,14.8681,14.8681,5339,0
+AHT_H.US,D,20250917,000000,14.9,15.2,14.497,14.8999,8289,0
+AHT_H.US,D,20250918,000000,15.195,15.65,14.41,15.2849,10792,0
+AHT_H.US,D,20250919,000000,15.7703,16.22,15,15.07,3878,0
+AHT_H.US,D,20250922,000000,15.15,15.7899,14.86,15.25,1605,0
+AHT_H.US,D,20250923,000000,15.391,15.79,14.68,14.943,11956,0
+AHT_H.US,D,20250924,000000,14.72,15.297,14.51,14.58,11883,0
+AHT_H.US,D,20250925,000000,15,15.79,14.37,14.5335,5753,0
+AHT_H.US,D,20250926,000000,14.98,14.98,14.7,14.9013,2748,0
+AHT_H.US,D,20250929,000000,14.95,14.98,14.59,14.7,2277,0
+AHT_H.US,D,20250930,000000,14.08,14.2838,13.76,14.06,2928,0
+AHT_H.US,D,20251001,000000,13.82,14.229,13.82,14.08,3273,0
+AHT_H.US,D,20251002,000000,14.1356,14.39,13.91,14.1919,3523,0
+AHT_H.US,D,20251003,000000,14.3855,14.39,14.03,14.03,2616,0
+AHT_H.US,D,20251006,000000,14.2675,14.4,13.86,14.4,5220,0
+AHT_H.US,D,20251007,000000,14.16,14.79,13.41,13.9,10701,0
+AHT_H.US,D,20251008,000000,13.9,14.69,13.9,14.49,3323,0
+AHT_H.US,D,20251009,000000,14.02,14.8399,14.02,14.3893,808,0
+AHT_H.US,D,20251010,000000,14.05,14.6119,14.05,14.6119,905,0
+AHT_H.US,D,20251013,000000,14.06,14.1,14.06,14.1,244,0
+AHT_H.US,D,20251014,000000,14.09,14.2502,13.91,14.04,9660,0
+AHT_H.US,D,20251015,000000,14.5715,14.87,14.008,14.74,5490,0
+AHT_H.US,D,20251016,000000,14.649,14.7,13.91,14.3381,6762,0
+AHT_H.US,D,20251017,000000,13.92,14.98,13.92,14.198,5646,0
+AHT_H.US,D,20251020,000000,14.35,14.7052,14.1092,14.28,4846,0
+AHT_H.US,D,20251021,000000,14.176,14.74,14.01,14.39,3832,0
+AHT_H.US,D,20251022,000000,14.35,14.719,14.35,14.6365,3219,0
+AHT_H.US,D,20251023,000000,13.92,14.75,13.92,14.354,5989,0
+AHT_H.US,D,20251024,000000,14.2,14.29,14.2,14.29,479,0
+AHT_H.US,D,20251027,000000,14.2634,14.71,14.053,14.1,6489,0
+AHT_H.US,D,20251028,000000,14.6965,14.758,14.12,14.4799,3200,0
+AHT_H.US,D,20251029,000000,14.24,14.82,14.01,14.37,9654,0
+AHT_H.US,D,20251030,000000,14.13,14.69,14.0996,14.536,5562,0
+AHT_H.US,D,20251031,000000,14.31,14.32,13.95,14.25,2316,0
+AHT_H.US,D,20251103,000000,14.35,15,13.96,14.3,7764,0
+AHT_H.US,D,20251104,000000,13.762,14.06,13.25,13.61,3610,0
+AHT_H.US,D,20251105,000000,14.0457,14.1915,13.25,13.93,4779,0
+AHT_H.US,D,20251106,000000,14.0001,14.54,13.5,13.8607,6146,0
+AHT_H.US,D,20251107,000000,13.99,14.25,13.834,14.25,2377,0
+AHT_H.US,D,20251110,000000,14.03,14.338,14.03,14.1101,1711,0
+AHT_H.US,D,20251111,000000,14.19,14.6899,13.62,14.03,12897,0
+AHT_H.US,D,20251112,000000,14.17,14.49,13.6815,14.1606,8974,0
+AHT_H.US,D,20251113,000000,14.1604,14.48,13.8382,13.88,8803,0
+AHT_H.US,D,20251114,000000,14.25,14.26,13.8585,14.01,6520,0
+AHT_H.US,D,20251117,000000,14.14,14.69,13.75,13.75,8118,0
+AHT_H.US,D,20251118,000000,13.9055,14.206,13.6308,14.1216,3872,0
+AHT_H.US,D,20251119,000000,13.6965,14.0799,13.6,13.8149,8400,0
+AHT_H.US,D,20251120,000000,13.635,13.9899,13.581,13.748,11733,0
+AHT_H.US,D,20251121,000000,14.5,14.5,13.5,13.9999,12337,0
+AHT_H.US,D,20251124,000000,13.72,14.5,13.63,13.9257,9266,0
+AHT_H.US,D,20251125,000000,14.37,14.4872,13.665,13.75,7226,0
+AHT_H.US,D,20251126,000000,13.9,13.95,13.63,13.75,1505,0
+AHT_H.US,D,20251128,000000,13.79,14,13.6636,13.8336,6232,0
+AHT_H.US,D,20251201,000000,13.8,14,13.64,13.7425,5450,0
+AHT_H.US,D,20251202,000000,13.55,13.88,13.25,13.31,14087,0
+AHT_H.US,D,20251203,000000,13.28,13.28,13.125,13.25,3212,0
+AHT_H.US,D,20251204,000000,13.22,13.4419,13.07,13.4093,4937,0
+AHT_H.US,D,20251205,000000,13.4,13.44,13.264,13.264,1154,0
+AHT_H.US,D,20251208,000000,13.88,13.88,13.2517,13.2517,3595,0
+AHT_H.US,D,20251210,000000,13.9999,13.9999,13.01,13.61,58196,0
+AHT_H.US,D,20251211,000000,13.94,14,13.12,13.3,9432,0
+AHT_H.US,D,20251212,000000,13.75,13.9,13.615,13.615,314,0
+AHT_H.US,D,20251215,000000,13.62,14.45,13.62,14.35,10719,0
+AHT_H.US,D,20251216,000000,14.29,14.29,14.29,14.29,109,0
+AHT_H.US,D,20251217,000000,15.67,15.67,14.64,14.64,662,0
+AHT_H.US,D,20251218,000000,15.55,15.6,14.22,14.4,15900,0
+AHT_H.US,D,20251219,000000,14.538,14.9399,14.21,14.2716,2788,0
+AHT_H.US,D,20251222,000000,13.57,14.01,13.57,14.01,284,0
+AHT_H.US,D,20251224,000000,14.75,14.75,14.13,14.3417,707,0
+AHT_H.US,D,20251226,000000,13.995,14.37,13.742,14.2701,12018,0
+AHT_H.US,D,20251229,000000,13.5,13.95,13.5,13.75,6266,0
+AHT_H.US,D,20251230,000000,14.275,14.275,13.82,13.84,1376,0
+AHT_H.US,D,20251231,000000,13.7499,13.95,13.7499,13.95,2409,0
+AHT_H.US,D,20260102,000000,14.6084,14.75,13.8,14.3756,1385,0
+AHT_H.US,D,20260105,000000,14.64,14.64,13.9746,14.5979,3725,0
+AHT_H.US,D,20260106,000000,14.33,15.7,14.075,14.3903,17179,0
+AHT_H.US,D,20260107,000000,15.0727,15.2418,13.42,14.4123,16933,0
+AHT_H.US,D,20260108,000000,15.1681,15.225,14.17,14.17,3550,0
+AHT_H.US,D,20260109,000000,14.63,14.7114,13.88,14.19,8917,0
+AHT_H.US,D,20260112,000000,14.49,14.9024,14,14.4799,8456,0
+AHT_H.US,D,20260113,000000,8.11,10.98,8.11,10.5,93203,0
+AHT_H.US,D,20260114,000000,10.25,12.19,10.25,11.83,10136,0
+AHT_H.US,D,20260115,000000,11.64,12.16,11.1301,12.08,4237,0
+AHT_H.US,D,20260116,000000,11.5801,12.15,11.5801,12.15,3031,0
+AHT_H.US,D,20260120,000000,11.97,12.15,11.79,11.8,2721,0
+AHT_H.US,D,20260121,000000,11.965,11.965,11.3138,11.37,13163,0
+AHT_H.US,D,20260122,000000,11.36,11.79,11.33,11.5191,5649,0
+AHT_H.US,D,20260123,000000,11.5465,11.625,11.31,11.455,4457,0
+AHT_H.US,D,20260126,000000,11.3698,11.74,11.31,11.69,12061,0
+AHT_H.US,D,20260127,000000,11.69,11.69,11.51,11.51,1206,0
+AHT_H.US,D,20260128,000000,11.69,11.69,11.4475,11.4475,523,0
+AHT_H.US,D,20260129,000000,11.69,12.2323,11.41,11.41,5258,0
+AHT_H.US,D,20260130,000000,11.43,11.835,11.02,11.25,2274,0
+AHT_H.US,D,20260202,000000,11.135,11.4,11.04,11.14,13140,0
+AHT_H.US,D,20260203,000000,11.25,11.91,10.89,11.07,16093,0
+AHT_H.US,D,20260204,000000,11.96,12.25,11.02,11.02,4971,0
+AHT_H.US,D,20260205,000000,11.69,11.69,10.9,11.1,3012,0
+AHT_H.US,D,20260206,000000,11.38,11.38,10.891,10.99,892,0
+AHT_H.US,D,20260209,000000,11.385,11.385,10.89,11.385,2782,0
+AHT_H.US,D,20260210,000000,11.14,11.3899,11.11,11.11,610,0
+AHT_H.US,D,20260211,000000,11.4622,11.55,10.9781,11.11,1638,0
+AHT_H.US,D,20260212,000000,11.45,11.45,10.89,10.89,1593,0
+AHT_H.US,D,20260213,000000,10.9,10.9,10.89,10.89,449,0
+AHT_H.US,D,20260217,000000,10.2701,10.94,10.2251,10.2251,1311,0
+AHT_H.US,D,20260218,000000,10.3,10.6,10.185,10.22,9032,0
diff --git a/daily/us/nyse stocks/1/ain.us.txt b/daily/us/nyse stocks/1/ain.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..95e298e4fe5c396472ffbf9da358b932af93b22a
--- /dev/null
+++ b/daily/us/nyse stocks/1/ain.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIN.US,D,20050225,000000,27.4398,27.4896,27.1552,27.415,145687.24621609793,0
+AIN.US,D,20050228,000000,27.2627,27.5154,26.8099,26.8099,292325.15314089454,0
+AIN.US,D,20050301,000000,26.8925,27.4806,26.8925,27.4308,198854.90595657297,0
+AIN.US,D,20050302,000000,27.4308,27.7254,27.2786,27.5483,112478.43672428813,0
+AIN.US,D,20050303,000000,27.597,27.811,27.4548,27.5483,140393.2920793563,0
+AIN.US,D,20050304,000000,27.4498,28.2199,27.389,27.8448,92028.17729323369,0
+AIN.US,D,20050307,000000,27.8448,27.9742,27.5732,27.7871,469890.6858273544,0
+AIN.US,D,20050308,000000,27.7871,27.9652,27.4637,27.7165,108994.35567035529,0
+AIN.US,D,20050309,000000,27.6388,27.7642,27.407,27.4308,90944.86625310237,0
+AIN.US,D,20050310,000000,27.2627,27.389,26.7392,26.7662,90347.93976160145,0
+AIN.US,D,20050311,000000,26.8099,27.0984,26.7662,27.0746,80719.73653757715,0
+AIN.US,D,20050314,000000,27.0646,27.2199,26.8646,26.9732,37534.01423831615,0
+AIN.US,D,20050315,000000,27.0576,27.5891,27.0159,27.1084,105025.8999213048,0
+AIN.US,D,20050316,000000,27.1084,27.3154,26.793,26.8646,90703.68383229391,0
+AIN.US,D,20050317,000000,26.9314,27.1084,26.6756,26.8646,62556.69039719359,0
+AIN.US,D,20050318,000000,26.8826,26.9184,26.5582,26.8258,214373.9898088398,0
+AIN.US,D,20050321,000000,26.8488,26.8488,26.3591,26.8099,69055.55171122814,0
+AIN.US,D,20050322,000000,26.8099,27.0984,26.2596,26.3104,99847.51236119455,0
+AIN.US,D,20050323,000000,26.2755,26.7323,26.1591,26.2666,92873.32069281665,0
+AIN.US,D,20050324,000000,26.393,26.7392,26.184,26.4268,70011.23705368166,0
+AIN.US,D,20050328,000000,26.4686,26.7323,26.1591,26.2437,122227.23115870863,0
+AIN.US,D,20050329,000000,26.2437,26.2437,24.3988,24.773,459666.56103857444,0
+AIN.US,D,20050330,000000,24.9779,26.3751,24.9779,25.8945,216776.76967614607,0
+AIN.US,D,20050331,000000,25.8507,26.0347,25.4526,25.6695,177437.90698877795,0
+AIN.US,D,20050401,000000,25.8099,26.0785,25.4177,25.4367,147970.43979975532,0
+AIN.US,D,20050404,000000,25.5213,25.8665,25.5213,25.7163,561199.3355651681,0
+AIN.US,D,20050405,000000,25.6945,26.1511,25.6945,25.9203,163368.93244161794,0
+AIN.US,D,20050406,000000,25.9293,26.4686,25.9293,26.1153,173471.4610932382,0
+AIN.US,D,20050407,000000,26.2596,26.601,26.1004,26.5582,171908.7999917501,0
+AIN.US,D,20050408,000000,26.7234,26.7234,25.977,26.1253,94433.97194079804,0
+AIN.US,D,20050411,000000,26.184,26.4268,25.7253,26.2258,142555.89445260947,0
+AIN.US,D,20050412,000000,26.2258,26.5671,25.6019,26.4527,103217.03176524137,0
+AIN.US,D,20050413,000000,26.3263,26.3263,25.5213,25.7701,141716.78061354673,0
+AIN.US,D,20050414,000000,25.7701,25.7701,25.2715,25.5033,139190.3947555701,0
+AIN.US,D,20050415,000000,25.4088,25.5621,24.8078,24.9371,288839.06223345094,0
+AIN.US,D,20050418,000000,24.9779,25.2287,24.773,25.0963,115367.60114022277,0
+AIN.US,D,20050419,000000,25.1889,25.6785,25.172,25.5859,82047.24477877704,0
+AIN.US,D,20050420,000000,25.5779,25.8665,24.968,25.0177,131366.03505385044,0
+AIN.US,D,20050421,000000,25.2287,25.977,25.2287,25.6197,141716.78061354673,0
+AIN.US,D,20050422,000000,25.8099,26.7154,25.7799,26.4348,308448.1979719379,0
+AIN.US,D,20050425,000000,26.4348,26.9184,26.4099,26.6856,216776.76967614607,0
+AIN.US,D,20050426,000000,26.601,26.8428,26.184,26.3512,188992.5547990158,0
+AIN.US,D,20050427,000000,26.3512,26.3512,25.9432,26.184,273079.800887131,0
+AIN.US,D,20050428,000000,26.1929,26.2855,25.9362,25.9432,200899.931899678,0
+AIN.US,D,20050429,000000,26.0029,26.177,25.8507,26.0705,278367.7254633504,0
+AIN.US,D,20050502,000000,26.0785,26.6178,26.0785,26.6178,175516.48703634326,0
+AIN.US,D,20050503,000000,26.6099,26.9314,26.4348,26.7154,210522.1055631821,0
+AIN.US,D,20050504,000000,26.8428,27.211,26.8099,27.211,100450.46841321167,0
+AIN.US,D,20050505,000000,27.192,27.3064,26.8925,27.0746,91188.05852741755,0
+AIN.US,D,20050506,000000,27.2288,27.3472,26.9482,27.1334,59306.757276799624,0
+AIN.US,D,20050509,000000,27.0576,27.6727,26.783,27.6557,71935.67178638246,0
+AIN.US,D,20050510,000000,27.5154,27.5154,26.4348,26.6756,191271.7286756517,0
+AIN.US,D,20050511,000000,26.6856,26.8556,26.184,26.601,96718.1704512048,0
+AIN.US,D,20050512,000000,26.6856,26.8488,25.8586,25.9362,97083.96378943097,0
+AIN.US,D,20050513,000000,25.8945,26.1412,25.0884,25.4875,92873.32069281665,0
+AIN.US,D,20050516,000000,25.5541,26.184,25.5541,25.8755,130040.53666614927,0
+AIN.US,D,20050517,000000,25.7521,25.8507,25.6785,25.7003,121742.85646359099,0
+AIN.US,D,20050518,000000,25.8099,26.393,25.8099,26.2596,206555.65966763234,0
+AIN.US,D,20050519,000000,26.2596,26.5064,26.184,26.4994,190791.37368754554,0
+AIN.US,D,20050520,000000,26.5134,26.5134,25.977,26.1004,154583.8627636759,0
+AIN.US,D,20050523,000000,26.184,26.4686,26.1004,26.2109,131126.8624865427,0
+AIN.US,D,20050524,000000,26.1004,26.177,25.8019,26.1004,84088.25101486861,0
+AIN.US,D,20050525,000000,26.1004,26.1004,25.5621,25.8507,65564.43617002573,0
+AIN.US,D,20050526,000000,25.8507,26.1412,25.7701,26.1153,134374.7857534339,0
+AIN.US,D,20050527,000000,26.1153,26.3014,26.0188,26.2357,35848.75207291706,0
+AIN.US,D,20050531,000000,26.2357,26.2596,25.9949,25.9949,107548.26607225991,0
+AIN.US,D,20050601,000000,25.9949,26.8099,25.9949,26.4606,181895.76206672296,0
+AIN.US,D,20050602,000000,26.4009,26.5313,26.3104,26.4348,50168.958308419205,0
+AIN.US,D,20050603,000000,26.3512,26.4527,26.184,26.1929,121622.26525318676,0
+AIN.US,D,20050606,000000,26.2666,26.5313,26.1004,26.393,177437.90698877795,0
+AIN.US,D,20050607,000000,26.4686,27.0328,26.4348,26.7662,168538.2756609539,0
+AIN.US,D,20050608,000000,26.8488,26.9014,26.3104,26.4009,71935.67178638246,0
+AIN.US,D,20050609,000000,26.4009,26.9382,26.1004,26.592,176363.64028942893,0
+AIN.US,D,20050610,000000,26.6358,26.8099,26.4348,26.4895,27912.845501565447,0
+AIN.US,D,20050613,000000,26.3512,26.8099,26.3104,26.6099,48358.08029884904,0
+AIN.US,D,20050614,000000,26.5582,27.0826,26.5134,27.0826,112359.85536738463,0
+AIN.US,D,20050615,000000,27.1642,27.1642,26.4895,27.0248,104057.1505310595,0
+AIN.US,D,20050616,000000,26.9482,27.183,26.5671,26.7662,131006.27127613848,0
+AIN.US,D,20050617,000000,26.7662,26.999,26.3512,26.4009,237709.39394881343,0
+AIN.US,D,20050620,000000,26.2258,26.592,25.8507,26.3512,163009.16866391603,0
+AIN.US,D,20050621,000000,26.2925,26.3014,25.9601,26.0606,123787.88240669604,0
+AIN.US,D,20050622,000000,26.184,26.2855,25.7253,25.9859,147369.49360124496,0
+AIN.US,D,20050623,000000,25.9362,26.0606,25.5711,25.5711,117050.85345211513,0
+AIN.US,D,20050624,000000,25.5213,25.8665,25.1551,25.5213,308448.1979719379,0
+AIN.US,D,20050627,000000,25.4795,25.7701,25.4267,25.5213,160838.5268766399,0
+AIN.US,D,20050628,000000,25.6875,26.3671,25.6467,26.3014,139426.55254261172,0
+AIN.US,D,20050629,000000,26.3014,26.6438,25.9681,26.6358,130167.15743707572,0
+AIN.US,D,20050630,000000,26.7234,26.9642,26.6438,26.6935,152303.68396028463,0
+AIN.US,D,20050701,000000,26.8488,26.8488,26.6756,26.8099,119939.01294129441,0
+AIN.US,D,20050705,000000,26.2666,27.4637,26.2437,27.1732,175278.3193957909,0
+AIN.US,D,20050706,000000,27.0906,27.4548,27.0576,27.2627,137503.1227366663,0
+AIN.US,D,20050707,000000,27.0159,27.5483,26.9732,27.5075,120179.19043534748,0
+AIN.US,D,20050708,000000,27.4995,28.0239,27.2706,27.9991,100930.82340132787,0
+AIN.US,D,20050711,000000,28.1265,28.8121,28.1265,28.5931,161077.69944393763,0
+AIN.US,D,20050712,000000,28.5513,28.9593,28.3543,28.7046,77954.17811230685,0
+AIN.US,D,20050713,000000,28.6339,28.7125,28.0896,28.1055,57018.53905937939,0
+AIN.US,D,20050714,000000,28.3055,28.5513,27.8269,27.9742,48844.46484747943,0
+AIN.US,D,20050715,000000,27.9652,28.3135,26.9732,27.6388,143997.96434369337,0
+AIN.US,D,20050718,000000,27.5075,27.7065,27.2538,27.389,66044.79115813591,0
+AIN.US,D,20050719,000000,27.4706,28.0577,27.4706,27.8955,74102.29386664511,0
+AIN.US,D,20050720,000000,27.6985,27.9225,27.4308,27.811,116208.72483278626,0
+AIN.US,D,20050721,000000,27.7503,28.4469,27.4896,27.9563,132208.16367316927,0
+AIN.US,D,20050722,000000,27.9314,30.7704,27.9314,30.3783,340567.6668630982,0
+AIN.US,D,20050725,000000,29.4678,30.05,28.6101,28.7862,144239.14676450184,0
+AIN.US,D,20050726,000000,28.8031,29.4937,28.7225,29.2002,125349.53858142879,0
+AIN.US,D,20050727,000000,29.2002,29.2439,28.5593,28.7374,132690.52851478622,0
+AIN.US,D,20050728,000000,28.8459,29.235,28.6269,29.1384,174196.01328241895,0
+AIN.US,D,20050729,000000,29.0101,29.3016,28.8031,29.1305,112359.85536738463,0
+AIN.US,D,20050801,000000,29.0598,29.9066,29.0598,29.5713,154822.03040421827,0
+AIN.US,D,20050802,000000,29.6608,29.6768,29.4509,29.5902,172631.3423274201,0
+AIN.US,D,20050803,000000,29.5106,30.05,29.5106,29.8977,364745.1996224007,0
+AIN.US,D,20050804,000000,29.6768,29.9734,29.3852,29.7952,249378.60340893327,0
+AIN.US,D,20050805,000000,29.8042,29.8042,29.1305,29.4091,176232.99981149106,0
+AIN.US,D,20050808,000000,29.4678,29.5902,28.9593,29.3762,63035.03553179703,0
+AIN.US,D,20050809,000000,29.425,29.6948,29.1215,29.2867,101172.00582213633,0
+AIN.US,D,20050810,000000,29.3444,29.6948,28.8459,29.3186,241800.45076177886,0
+AIN.US,D,20050811,000000,29.2608,30.1435,29.2608,30.0918,132570.94223113736,0
+AIN.US,D,20050812,000000,29.9654,29.9654,29.4678,29.6948,151941.91032907195,0
+AIN.US,D,20050815,000000,29.7266,30.3127,29.7106,29.9564,102372.89329241177,0
+AIN.US,D,20050816,000000,29.844,29.8828,29.3444,29.4598,166975.6145594658,0
+AIN.US,D,20050817,000000,29.3762,29.5106,29.0847,29.425,117413.63201007317,0
+AIN.US,D,20050818,000000,29.3444,29.3524,29.0101,29.3016,103217.03176524137,0
+AIN.US,D,20050819,000000,29.3016,29.3762,28.8459,29.1912,64000.770141784225,0
+AIN.US,D,20050822,000000,29.3444,29.5106,28.9345,29.417,91308.64973782179,0
+AIN.US,D,20050823,000000,29.5186,29.7266,29.1772,29.3106,83005.94490149066,0
+AIN.US,D,20050824,000000,29.3186,30.2609,29.3186,29.5514,161801.24670636296,0
+AIN.US,D,20050825,000000,29.5902,29.7186,29.442,29.6072,63877.16415111989,0
+AIN.US,D,20050826,000000,29.633,29.633,28.7603,28.9345,118979.30789182741,0
+AIN.US,D,20050829,000000,28.9345,29.3942,28.8031,29.3275,103816.9730369964,0
+AIN.US,D,20050830,000000,29.3364,29.3364,28.7862,29.018,65805.61859083417,0
+AIN.US,D,20050831,000000,29.018,30.05,28.6529,29.9405,122707.58614682482,0
+AIN.US,D,20050901,000000,30.025,30.1594,29.5902,29.9813,63395.80423625634,0
+AIN.US,D,20050902,000000,30.0082,30.05,29.2788,29.5514,83609.90588026517,0
+AIN.US,D,20050906,000000,29.642,30.3704,29.4598,30.3365,81563.87501040674,0
+AIN.US,D,20050907,000000,30.3365,30.3435,29.9146,30.3057,63277.22287935886,0
+AIN.US,D,20050908,000000,30.2171,30.3057,29.8112,30.243,79398.25785689747,0
+AIN.US,D,20050909,000000,30.3704,30.7555,30.1843,30.7306,84329.43343567706,0
+AIN.US,D,20050912,000000,30.5903,31.5227,30.3365,31.2978,83847.06859406014,0
+AIN.US,D,20050913,000000,30.7555,30.7704,29.9405,30.1674,190791.37368754554,0
+AIN.US,D,20050914,000000,30.1763,30.2987,29.7862,29.9992,126435.86440182223,0
+AIN.US,D,20050915,000000,29.9992,30.442,29.9474,30.4151,86134.28188472701,0
+AIN.US,D,20050916,000000,30.5903,31.0719,30.442,31.0083,300987.6217549317,0
+AIN.US,D,20050919,000000,30.9257,30.9257,29.9236,30.2748,183937.7732295719,0
+AIN.US,D,20050920,000000,30.4231,30.8033,30.2828,30.5097,156874.09083460088,0
+AIN.US,D,20050921,000000,30.4679,30.4679,29.8977,29.9813,149050.73605962654,0
+AIN.US,D,20050922,000000,29.9066,29.9066,28.9842,29.0598,387847.4607555888,0
+AIN.US,D,20050923,000000,29.0101,29.3444,28.7603,29.3106,218222.85927424146,0
+AIN.US,D,20050926,000000,29.4678,29.9405,29.3942,29.7346,119094.87446846481,0
+AIN.US,D,20050927,000000,29.652,29.6768,28.9265,29.5276,164448.22377474382,0
+AIN.US,D,20050928,000000,29.5276,29.8977,29.3106,29.7684,116933.27702196699,0
+AIN.US,D,20050929,000000,29.7604,30.7306,29.5186,30.5266,93592.84824822856,0
+AIN.US,D,20050930,000000,30.6739,30.6739,29.9236,30.65,135699.27921436972,0
+AIN.US,D,20051003,000000,30.8391,32.1954,30.8391,31.7556,302073.947575315,0
+AIN.US,D,20051004,000000,31.7993,32.5188,31.4729,31.7118,140270.69101544132,0
+AIN.US,D,20051005,000000,31.7118,31.7207,30.7555,30.9665,526430.8797521262,0
+AIN.US,D,20051006,000000,30.9665,31.4729,30.9257,31.2809,364389.4555517002,0
+AIN.US,D,20051007,000000,31.255,32.4372,31.255,32.2123,206555.65966763234,0
+AIN.US,D,20051010,000000,31.5933,31.9366,31.4232,31.6023,279335.4699268504,0
+AIN.US,D,20051011,000000,31.5874,31.9616,31.5874,31.7556,236987.85653989878,0
+AIN.US,D,20051012,000000,31.7297,32.1526,31.5466,31.7118,289559.5947156203,0
+AIN.US,D,20051013,000000,31.3814,32.0033,31.2978,31.5874,198854.90595657297,0
+AIN.US,D,20051014,000000,31.6252,31.9366,31.3217,31.5874,223995.1585455985,0
+AIN.US,D,20051017,000000,31.1695,31.7207,31.0251,31.7207,151941.91032907195,0
+AIN.US,D,20051018,000000,31.5466,31.7396,31.1615,31.3635,161319.88679150146,0
+AIN.US,D,20051019,000000,31.255,31.9277,30.6062,31.9277,186703.3316548362,0
+AIN.US,D,20051020,000000,31.9277,32.27,31.1695,31.3973,159515.03834244946,0
+AIN.US,D,20051021,000000,31.3973,31.9526,31.3386,31.3814,172509.74619026048,0
+AIN.US,D,20051024,000000,31.3635,31.9526,30.4759,31.8391,194885.4452807671,0
+AIN.US,D,20051025,000000,31.879,31.879,31.0083,31.3973,234826.259093401,0
+AIN.US,D,20051026,000000,31.255,31.6939,31.2371,31.5058,199578.45321899833,0
+AIN.US,D,20051027,000000,31.4232,31.4232,30.8709,31.0391,176232.99981149106,0
+AIN.US,D,20051028,000000,31.1395,32.4372,31.1395,32.2392,232179.28202503017,0
+AIN.US,D,20051031,000000,32.255,32.6262,31.9098,32.1108,178883.99658688335,0
+AIN.US,D,20051101,000000,31.9864,32.1626,31.464,31.8232,126796.63310627954,0
+AIN.US,D,20051102,000000,31.879,32.1446,31.4809,31.9366,313143.21576366987,0
+AIN.US,D,20051103,000000,32.085,32.1715,31.7914,31.872,237350.63509786685,0
+AIN.US,D,20051104,000000,31.9616,32.0033,31.4381,31.5874,267906.4379607836,0
+AIN.US,D,20051107,000000,31.5933,31.7556,31.3883,31.5874,257680.30331851303,0
+AIN.US,D,20051108,000000,31.4232,32.069,31.2978,32.069,223995.1585455985,0
+AIN.US,D,20051109,000000,32.1954,32.9079,31.9705,32.4202,212208.37265533055,0
+AIN.US,D,20051110,000000,32.4372,32.7347,31.8143,32.4372,383878.0000797829,0
+AIN.US,D,20051111,000000,33.085,33.5745,32.5765,32.5934,524027.09495806467,0
+AIN.US,D,20051114,000000,32.4372,32.8362,32.1715,32.4282,221834.5660258561,0
+AIN.US,D,20051115,000000,32.3188,32.4202,31.4809,31.879,253350.07393823986,0
+AIN.US,D,20051116,000000,31.879,32.1715,31.2023,31.6859,326134.9088312248,0
+AIN.US,D,20051117,000000,31.8053,32.668,31.8053,32.3676,271996.4898469937,0
+AIN.US,D,20051118,000000,32.3676,32.6532,31.9864,32.3676,156268.12000232365,0
+AIN.US,D,20051121,000000,32.3944,32.4462,32.1794,32.3676,216057.24212073215,0
+AIN.US,D,20051122,000000,32.3844,32.4104,32.0521,32.1446,144601.92532245987,0
+AIN.US,D,20051123,000000,32.085,32.3944,32.0521,32.2312,143997.96434369337,0
+AIN.US,D,20051125,000000,32.2123,32.2482,31.7207,32.2123,97441.71771363019,0
+AIN.US,D,20051128,000000,32.1267,32.1267,31.5058,31.5874,191761.12800454622,0
+AIN.US,D,20051129,000000,31.5874,31.7118,31.2978,31.4311,223035.45349613155,0
+AIN.US,D,20051130,000000,31.5058,32.0113,31.5058,31.6939,183937.7732295719,0
+AIN.US,D,20051201,000000,31.7993,32.4202,31.7645,32.3356,279937.4210521162,0
+AIN.US,D,20051202,000000,32.2123,32.2123,31.5466,31.9436,188746.34774444049,0
+AIN.US,D,20051205,000000,31.9188,32.061,30.9993,31.2809,248661.0857070301,0
+AIN.US,D,20051206,000000,31.3465,31.5874,31.2113,31.4053,330100.3498000192,0
+AIN.US,D,20051207,000000,31.4381,31.6093,31.1067,31.3465,221232.61490058032,0
+AIN.US,D,20051208,000000,31.4232,31.5874,31.0997,31.3307,287878.3522572386,0
+AIN.US,D,20051209,000000,31.3465,31.464,31.2281,31.255,270794.5974499729,0
+AIN.US,D,20051212,000000,31.3386,31.5396,31.1317,31.3635,237234.06359447408,0
+AIN.US,D,20051213,000000,31.3635,31.464,31.0899,31.3973,271637.73099604715,0
+AIN.US,D,20051214,000000,31.3555,31.5317,31.255,31.3386,237350.63509786685,0
+AIN.US,D,20051215,000000,31.3386,31.3386,30.8709,31.0819,281978.4272882098,0
+AIN.US,D,20051216,000000,30.9993,31.0471,30.3365,30.5097,415150.31571785745,0
+AIN.US,D,20051219,000000,30.3783,30.3783,29.7186,29.9654,346584.16333551984,0
+AIN.US,D,20051220,000000,29.9992,30.1763,29.844,29.9336,357407.22446929937,0
+AIN.US,D,20051221,000000,30.0649,30.5097,30.025,30.2987,282105.0480591362,0
+AIN.US,D,20051222,000000,30.3365,30.4679,30.2102,30.2828,250344.33801892248,0
+AIN.US,D,20051223,000000,30.3624,30.6411,30.2828,30.3435,116452.92203386083,0
+AIN.US,D,20051227,000000,30.3435,30.7793,29.9474,30.1763,127637.75679885304,0
+AIN.US,D,20051228,000000,30.2609,30.8889,30.2609,30.8122,100930.82340132787,0
+AIN.US,D,20051229,000000,30.8391,31.1695,30.5177,30.6062,101051.41461173209,0
+AIN.US,D,20051230,000000,30.5485,30.5485,30.025,30.0579,94913.32200215485,0
+AIN.US,D,20060103,000000,30.1007,31.0819,29.828,30.9336,243969.08269554423,0
+AIN.US,D,20060104,000000,30.8987,31.5058,30.6062,30.9565,198014.78719075484,0
+AIN.US,D,20060105,000000,31.0083,31.1943,30.8391,30.8987,99607.33486713946,0
+AIN.US,D,20060106,000000,31.0471,31.5784,31.0471,31.5058,125830.89849629033,0
+AIN.US,D,20060109,000000,31.5058,32.2919,31.3883,31.9954,123070.36470479288,0
+AIN.US,D,20060110,000000,31.8391,32.1715,31.7914,32.0362,237594.8322989314,0
+AIN.US,D,20060111,000000,32.0362,32.078,31.2909,31.5705,149172.33219678616,0
+AIN.US,D,20060112,000000,31.5705,31.6759,31.2281,31.2281,120662.56020371977,0
+AIN.US,D,20060113,000000,31.2192,31.4232,30.8211,30.8987,129445.6200281611,0
+AIN.US,D,20060117,000000,29.9236,29.9336,27.9991,28.009,1224291.209434682,0
+AIN.US,D,20060118,000000,28.0159,29.4091,28.009,29.1534,832713.460570555,0
+AIN.US,D,20060119,000000,29.1534,30.1256,29.1026,29.844,509467.71615526476,0
+AIN.US,D,20060120,000000,29.851,30.3365,29.633,29.7266,422367.6996605546,0
+AIN.US,D,20060123,000000,29.7514,29.9734,29.5514,29.7186,385321.0748976222,0
+AIN.US,D,20060124,000000,29.7016,30.05,29.5106,29.7952,432355.6666622828,0
+AIN.US,D,20060125,000000,29.7952,29.8977,29.425,29.6948,277770.79897185153,0
+AIN.US,D,20060126,000000,29.6948,30.0649,29.617,30.0181,234463.48053543293,0
+AIN.US,D,20060127,000000,29.8977,30.7555,29.7186,30.0181,316866.46938490047,0
+AIN.US,D,20060130,000000,29.9813,30.8481,29.8828,30.6987,319156.69745583547,0
+AIN.US,D,20060131,000000,30.6151,31.1217,30.3624,30.7555,191998.29071834323,0
+AIN.US,D,20060201,000000,30.7137,31.3057,30.6411,30.9993,118979.30789182741,0
+AIN.US,D,20060202,000000,30.9833,31.0083,30.1674,30.4589,163725.6814390638,0
+AIN.US,D,20060203,000000,30.3783,30.9257,30.2012,30.5097,144719.501752608,0
+AIN.US,D,20060206,000000,30.5097,30.7625,30.05,30.2609,171792.22848835733,0
+AIN.US,D,20060207,000000,30.2987,30.9665,29.7186,29.9564,246859.25203823426,0
+AIN.US,D,20060208,000000,29.9236,30.4848,29.7952,30.0918,172269.5686962074,0
+AIN.US,D,20060209,000000,30.0918,30.243,29.5982,29.6858,133295.4944203181,0
+AIN.US,D,20060210,000000,29.7186,30.3962,29.5106,30.251,127036.81060033261,0
+AIN.US,D,20060213,000000,30.251,30.3216,29.4509,29.9236,134613.95832073165,0
+AIN.US,D,20060214,000000,30.0082,30.2609,29.5186,30.0818,138708.0299139532,0
+AIN.US,D,20060215,000000,30.0082,30.2102,29.6768,30.05,166975.6145594658,0
+AIN.US,D,20060216,000000,30.0181,30.1514,29.6768,29.9474,168180.52173675268,0
+AIN.US,D,20060217,000000,30.0181,30.1674,29.6768,29.8648,148570.3810715204,0
+AIN.US,D,20060221,000000,29.8648,29.8648,29.2788,29.819,219426.76152478298,0
+AIN.US,D,20060222,000000,29.9236,30.7555,29.9236,30.6411,133773.83955491352,0
+AIN.US,D,20060223,000000,30.5565,30.9833,30.3057,30.4759,241922.04689893848,0
+AIN.US,D,20060224,000000,30.3962,30.4589,29.9236,30.3783,290163.5556943968,0
+AIN.US,D,20060227,000000,30.3435,31.3465,30.3365,31.0083,254310.7839144622,0
+AIN.US,D,20060228,000000,31.0083,31.0083,30.5903,30.8987,143034.2395872049,0
+AIN.US,D,20060301,000000,30.9665,31.2461,30.7953,31.2023,135576.67815046475,0
+AIN.US,D,20060302,000000,31.2023,31.2649,30.7793,31.0161,147369.49360124496,0
+AIN.US,D,20060303,000000,30.8799,31.5466,30.8391,31.1317,159515.03834244946,0
+AIN.US,D,20060306,000000,30.3365,31.1067,30.3365,30.8559,167095.20084311464,0
+AIN.US,D,20060307,000000,30.7555,30.8391,30.1922,30.8391,392298.2813462562,0
+AIN.US,D,20060308,000000,30.8799,31.668,30.8799,31.5635,4055178.9180147066,0
+AIN.US,D,20060309,000000,31.5635,31.7396,31.1853,31.4889,774490.0143338806,0
+AIN.US,D,20060310,000000,31.464,31.8391,31.3057,31.5933,313015.5900659981,0
+AIN.US,D,20060313,000000,31.5933,31.8391,31.4232,31.5784,208119.32569587583,0
+AIN.US,D,20060314,000000,31.5705,31.6521,31.3386,31.5565,269714.3011901017,0
+AIN.US,D,20060315,000000,31.5147,31.6521,31.3057,31.5058,252266.76289811253,0
+AIN.US,D,20060316,000000,31.5565,32.1178,31.5565,31.9616,160358.17188853375,0
+AIN.US,D,20060317,000000,32.0432,32.0432,31.6859,31.9526,444745.40860456193,0
+AIN.US,D,20060320,000000,31.9526,32.3676,31.8143,31.9616,255398.114661611,0
+AIN.US,D,20060321,000000,31.9616,32.085,31.4232,31.464,490100.76776434167,0
+AIN.US,D,20060322,000000,31.455,31.872,31.3465,31.8232,126557.46053898182,0
+AIN.US,D,20060323,000000,31.8143,31.8481,31.255,31.464,683904.9118584922,0
+AIN.US,D,20060324,000000,31.5874,31.7814,31.3307,31.7645,155668.1787305586,0
+AIN.US,D,20060327,000000,31.6759,31.9188,31.668,31.8232,185740.61182511313,0
+AIN.US,D,20060328,000000,31.8391,31.879,31.255,31.4232,192960.00562131093,0
+AIN.US,D,20060329,000000,31.4232,31.9188,31.3814,31.8312,140994.2382778667,0
+AIN.US,D,20060330,000000,31.9098,31.9188,31.3127,31.5317,258284.26429727953,0
+AIN.US,D,20060331,000000,31.6093,31.8053,31.4809,31.659,178766.4201567352,0
+AIN.US,D,20060403,000000,31.7476,31.7814,31.3555,31.3555,182256.53077118026,0
+AIN.US,D,20060404,000000,31.3555,31.4311,30.6151,31.2978,260207.69410323503,0
+AIN.US,D,20060405,000000,31.3386,31.5635,31.2281,31.3635,90102.73763377951,0
+AIN.US,D,20060406,000000,31.3307,31.4053,30.8481,30.9744,373047.9044587258,0
+AIN.US,D,20060407,000000,31.0899,31.4381,30.9893,31.2978,554704.4939581511,0
+AIN.US,D,20060410,000000,31.3725,31.4729,31.0321,31.2023,602216.4259306617,0
+AIN.US,D,20060411,000000,31.2371,31.3057,30.7555,30.9257,281619.66843725316,0
+AIN.US,D,20060412,000000,30.9336,30.9993,30.3624,30.4948,279335.4699268504,0
+AIN.US,D,20060413,000000,30.4948,30.5336,30.0181,30.1843,263938.9871384885,0
+AIN.US,D,20060417,000000,30.2261,30.6003,29.9236,30.05,298464.25067722116,0
+AIN.US,D,20060418,000000,29.9654,30.8649,29.9654,30.8301,386282.7898005899,0
+AIN.US,D,20060419,000000,30.8391,31.2978,30.7555,31.2192,303995.36752775975,0
+AIN.US,D,20060420,000000,31.3057,31.5635,31.1137,31.5635,183937.7732295719,0
+AIN.US,D,20060421,000000,32.2919,32.3774,31.7118,32.0113,417803.32234675053,0
+AIN.US,D,20060424,000000,32.0521,32.1366,31.3307,31.659,216299.429468296,0
+AIN.US,D,20060425,000000,31.8312,32.4024,31.7396,32.2482,332507.14937433694,0
+AIN.US,D,20060426,000000,32.3278,32.8362,32.3278,32.5188,289441.01335872675,0
+AIN.US,D,20060427,000000,32.4372,32.891,32.085,32.255,344060.7922578094,0
+AIN.US,D,20060428,000000,32.1715,32.668,31.9954,32.5018,485649.9471736743,0
+AIN.US,D,20060501,000000,32.6262,33.2512,32.5018,32.9845,332507.14937433694,0
+AIN.US,D,20060502,000000,33.0273,33.7079,32.8362,33.6423,286432.26265913324,0
+AIN.US,D,20060503,000000,33.5925,33.7259,33.2512,33.5259,208119.32569587583,0
+AIN.US,D,20060504,000000,33.4163,34.2881,33.3745,34.1965,302795.48498423974,0
+AIN.US,D,20060505,000000,34.0821,34.6214,34.0164,34.499,393983.54351165926,0
+AIN.US,D,20060508,000000,34.499,34.499,34.0243,34.2125,158674.91957664138,0
+AIN.US,D,20060509,000000,34.2125,34.5219,34.1269,34.506,170341.11425649512,0
+AIN.US,D,20060510,000000,34.2443,34.6125,34.2055,34.4841,215935.6459835826,0
+AIN.US,D,20060511,000000,34.6214,34.705,34.3289,34.4841,391694.32036747964,0
+AIN.US,D,20060512,000000,34.3906,34.3985,33.4831,33.5835,199097.09330413677,0
+AIN.US,D,20060515,000000,33.4163,33.7737,33.2601,33.5657,255156.93224080256,0
+AIN.US,D,20060516,000000,33.5745,34.0493,33.5259,33.9159,145443.04901503338,0
+AIN.US,D,20060517,000000,33.9159,33.9159,33.1158,33.2601,213171.09248506365,0
+AIN.US,D,20060518,000000,33.1696,33.4163,33.0342,33.1696,207156.60586615273,0
+AIN.US,D,20060519,000000,33.1696,33.5567,32.8362,33.3835,430068.4533716139,0
+AIN.US,D,20060522,000000,33.0014,33.5657,32.9746,33.0691,652868.7540074491,0
+AIN.US,D,20060523,000000,33.2333,33.2512,32.676,32.676,793613.7704504846,0
+AIN.US,D,20060524,000000,32.668,32.891,32.262,32.5676,589831.7086221495,0
+AIN.US,D,20060525,000000,32.7775,33.0502,32.5864,33.0502,186703.3316548362,0
+AIN.US,D,20060526,000000,33.1596,33.3745,33.085,33.1507,166013.89965648804,0
+AIN.US,D,20060530,000000,33.1596,33.1596,32.7009,32.7098,196327.515171851,0
+AIN.US,D,20060531,000000,32.7198,33.3248,32.7198,33.2173,516809.71101537754,0
+AIN.US,D,20060601,000000,33.2512,34.1169,33.2512,34.1169,285711.730176974,0
+AIN.US,D,20060602,000000,34.1269,34.6125,34.0403,34.1079,349471.3178979437,0
+AIN.US,D,20060605,000000,34.0243,34.1816,33.8731,33.8731,477708.0110418064,0
+AIN.US,D,20060606,000000,33.8313,33.9985,33.2173,33.4581,331426.85311446566,0
+AIN.US,D,20060607,000000,33.492,33.8223,33.2512,33.283,247939.54829810548,0
+AIN.US,D,20060608,000000,33.2014,33.6333,33.085,33.6263,454609.76961562986,0
+AIN.US,D,20060609,000000,33.6333,33.8463,33.2512,33.3497,278014.9961729261,0
+AIN.US,D,20060612,000000,33.7079,33.7975,33.3328,33.3407,373894.0527850662,0
+AIN.US,D,20060613,000000,33.3407,33.9547,33.3328,33.7159,397110.8755681363,0
+AIN.US,D,20060614,000000,33.7497,33.9319,33.4831,33.8463,235664.36800570838,0
+AIN.US,D,20060615,000000,33.9727,34.1079,33.7805,34.0403,354043.7346257707,0
+AIN.US,D,20060616,000000,34.0493,34.1965,33.6263,33.7497,897791.5121919482,0
+AIN.US,D,20060619,000000,34.1657,34.1657,33.1328,33.291,351996.69882916496,0
+AIN.US,D,20060620,000000,33.291,33.492,33.085,33.2512,367277.6150408895,0
+AIN.US,D,20060621,000000,33.2074,33.9727,33.2014,33.9159,201502.88795169914,0
+AIN.US,D,20060622,000000,33.9547,34.0313,33.5009,33.9089,171427.44007688854,0
+AIN.US,D,20060623,000000,33.8223,34.0821,33.6651,33.9985,270434.833672261,0
+AIN.US,D,20060626,000000,34.1269,34.2543,33.9159,34.1965,173233.29345268584,0
+AIN.US,D,20060627,000000,34.1965,34.4752,33.6423,33.7159,186943.5091488993,0
+AIN.US,D,20060628,000000,33.8403,33.8989,33.2512,33.5009,179363.34664823415,0
+AIN.US,D,20060629,000000,33.6651,34.9478,33.6263,34.9478,320596.7574934086,0
+AIN.US,D,20060630,000000,35.095,35.4872,34.8612,35.2374,523304.55262239464,0
+AIN.US,D,20060703,000000,35.2036,35.2543,34.9886,35.0702,75784.54125178409,0
+AIN.US,D,20060705,000000,35.0702,35.103,34.5717,35.0384,141950.92854707758,0
+AIN.US,D,20060706,000000,35.7678,35.7678,35.0294,35.2543,213050.5012746594,0
+AIN.US,D,20060707,000000,35.2862,35.321,34.506,34.5289,239158.4983271749,0
+AIN.US,D,20060710,000000,34.5548,34.6682,34.2353,34.4065,180088.90376417025,0
+AIN.US,D,20060711,000000,34.2443,34.3468,33.7159,33.9159,287516.57862602593,0
+AIN.US,D,20060712,000000,33.8313,33.8731,32.7526,33.0422,494313.4207144667,0
+AIN.US,D,20060713,000000,32.9566,33.2512,32.684,33.1328,523179.94170497893,0
+AIN.US,D,20060714,000000,33.094,33.0999,32.0282,32.1178,304117.96859167475,0
+AIN.US,D,20060717,000000,32.1178,32.2919,31.5227,31.6859,292325.15314089454,0
+AIN.US,D,20060718,000000,31.7993,31.872,31.0161,31.5784,232059.69574138132,0
+AIN.US,D,20060719,000000,31.5147,32.7706,31.5147,32.5278,219069.00760058177,0
+AIN.US,D,20060720,000000,32.6104,32.6452,31.668,31.7645,178521.2180289153,0
+AIN.US,D,20060721,000000,31.4232,31.4232,29.9902,30.6659,822124.5473703062,0
+AIN.US,D,20060724,000000,30.7555,30.8799,30.5485,30.6151,512353.8657909433,0
+AIN.US,D,20060725,000000,30.5485,30.5565,29.8648,30.0818,669224.941845278,0
+AIN.US,D,20060726,000000,29.9236,30.05,29.5026,29.7952,335517.90992742113,0
+AIN.US,D,20060727,000000,29.8579,30.043,29.3016,29.4509,263817.39100132894,0
+AIN.US,D,20060728,000000,29.5444,30.043,29.5444,29.9654,235426.20036516603,0
+AIN.US,D,20060731,000000,29.851,29.9813,29.5902,29.8648,745375.2764352924,0
+AIN.US,D,20060801,000000,29.7604,29.851,29.3852,29.5364,596203.9491652616,0
+AIN.US,D,20060802,000000,29.5644,29.7604,29.2608,29.3364,490340.94525840477,0
+AIN.US,D,20060803,000000,29.235,29.6678,29.0101,29.5364,296178.04231330764,0
+AIN.US,D,20060804,000000,29.7424,29.9405,28.9195,29.3186,432476.257872687,0
+AIN.US,D,20060807,000000,29.1912,29.3186,28.9345,29.2608,353918.1187815997,0
+AIN.US,D,20060808,000000,29.2608,29.652,28.8887,29.026,325648.5242825964,0
+AIN.US,D,20060809,000000,29.1534,29.2608,28.3891,28.5593,418521.84497540904,0
+AIN.US,D,20060810,000000,28.4727,28.8549,28.3055,28.4956,344898.90117011673,0
+AIN.US,D,20060811,000000,28.4141,28.4867,28.2111,28.3811,268872.1725707728,0
+AIN.US,D,20060814,000000,28.5443,28.9514,28.1265,28.2469,179245.77021809606,0
+AIN.US,D,20060815,000000,28.6339,29.0001,28.4469,28.8698,177921.27675715022,0
+AIN.US,D,20060816,000000,28.9195,29.0598,28.6797,29.018,234702.65310274067,0
+AIN.US,D,20060817,000000,29.0439,29.3444,29.0101,29.2529,255398.114661611,0
+AIN.US,D,20060818,000000,29.2529,29.2529,28.9265,29.2002,109473.70573171611,0
+AIN.US,D,20060821,000000,28.9265,29.0937,28.5135,28.7603,236872.2899632614,0
+AIN.US,D,20060822,000000,28.8459,29.0688,28.6797,28.8379,107789.44849306837,0
+AIN.US,D,20060823,000000,28.8887,29.1215,28.3891,28.6877,169742.17791148546,0
+AIN.US,D,20060824,000000,28.7862,28.8299,27.8448,28.2031,254913.73996648335,0
+AIN.US,D,20060825,000000,28.0975,28.5673,27.8199,28.0329,112119.67787333154,0
+AIN.US,D,20060828,000000,27.8607,28.3811,27.8607,28.2548,65203.6674655664,0
+AIN.US,D,20060829,000000,28.3393,28.5045,28.009,28.4867,127277.99302114107,0
+AIN.US,D,20060830,000000,28.5443,29.026,28.5135,28.7225,171185.2527293247,0
+AIN.US,D,20060831,000000,28.7543,29.0598,28.6797,29.026,216417.00589844413,0
+AIN.US,D,20060901,000000,29.0688,29.417,28.9912,29.2608,438976.12411347096,0
+AIN.US,D,20060905,000000,29.3852,29.9066,29.3186,29.7514,294614.37628506415,0
+AIN.US,D,20060906,000000,29.5514,29.7346,29.3016,29.4598,604386.0627911824,0
+AIN.US,D,20060907,000000,29.3444,29.5026,29.0937,29.2002,287878.3522572386,0
+AIN.US,D,20060908,000000,29.1912,29.3364,29.0359,29.235,112842.22020900155,0
+AIN.US,D,20060911,000000,29.1384,29.2091,28.2777,28.6707,274521.87077821494,0
+AIN.US,D,20060912,000000,28.6797,29.2529,28.6797,29.1693,181291.80108794643,0
+AIN.US,D,20060913,000000,29.2529,29.3852,29.1026,29.226,110310.80971726812,0
+AIN.US,D,20060914,000000,29.1215,29.1305,28.3891,28.7703,577319.3656159554,0
+AIN.US,D,20060915,000000,28.9762,28.9842,28.3235,28.3723,460989.0446460095,0
+AIN.US,D,20060918,000000,28.3723,28.3891,27.8896,27.9652,339246.1881824185,0
+AIN.US,D,20060919,000000,27.9393,27.9393,27.2786,27.4637,520656.57062726846,0
+AIN.US,D,20060920,000000,27.5662,27.8955,27.4308,27.6727,385675.8140415573,0
+AIN.US,D,20060921,000000,27.6806,27.7344,26.9094,27.2199,366917.8512631775,0
+AIN.US,D,20060922,000000,27.183,27.4308,26.783,27.1264,347667.47437564714,0
+AIN.US,D,20060925,000000,27.0826,27.1334,26.2666,26.5134,422492.3105779703,0
+AIN.US,D,20060926,000000,26.5134,26.9482,26.5134,26.9264,271637.73099604715,0
+AIN.US,D,20060927,000000,26.9264,26.9314,26.6856,26.8258,313015.5900659981,0
+AIN.US,D,20060928,000000,26.8258,27.0159,26.3173,26.4994,344174.34898094606,0
+AIN.US,D,20060929,000000,26.5582,26.7572,26.4268,26.4527,509224.5238809456,0
+AIN.US,D,20061002,000000,26.3671,26.802,26.1591,26.3263,324446.6318855656,0
+AIN.US,D,20061003,000000,26.3263,26.384,25.9949,25.9949,274765.0630525241,0
+AIN.US,D,20061004,000000,25.9511,26.5582,25.9511,26.4268,173713.64844080203,0
+AIN.US,D,20061005,000000,26.4268,26.7004,26.3512,26.6616,188868.94880834545,0
+AIN.US,D,20061006,000000,26.6178,26.9382,26.5134,26.8488,299426.9705069442,0
+AIN.US,D,20061009,000000,26.8488,27.183,26.7572,27.0826,212688.72764344673,0
+AIN.US,D,20061010,000000,27.211,27.3632,27.1084,27.3472,342371.5103853948,0
+AIN.US,D,20061011,000000,27.3064,27.597,27.3064,27.4498,602940.9781198425,0
+AIN.US,D,20061012,000000,27.5821,27.8955,27.5403,27.8269,489022.48135798116,0
+AIN.US,D,20061013,000000,27.8707,27.9841,27.7642,27.9393,194041.3068079375,0
+AIN.US,D,20061016,000000,28.3891,28.8299,28.2637,28.3235,309889.2629362665,0
+AIN.US,D,20061017,000000,28.1761,28.1851,27.803,27.9742,202224.4253606138,0
+AIN.US,D,20061018,000000,28.0159,28.2637,27.6557,27.8528,201258.6907506346,0
+AIN.US,D,20061019,000000,27.8955,28.2111,27.7344,27.9841,187671.07611833615,0
+AIN.US,D,20061020,000000,28.1353,28.1683,27.5075,27.606,225443.25799719463,0
+AIN.US,D,20061023,000000,27.606,28.0409,27.5662,27.6388,110797.1942658965,0
+AIN.US,D,20061024,000000,27.6299,28.1195,27.5075,27.6299,188151.4311064423,0
+AIN.US,D,20061025,000000,27.7254,27.8707,27.4229,27.6985,196691.29865657445,0
+AIN.US,D,20061026,000000,27.7254,27.8448,27.5821,27.7254,181051.62359389337,0
+AIN.US,D,20061027,000000,27.3632,28.1055,27.2288,28.0737,588746.3877285114,0
+AIN.US,D,20061030,000000,28.0329,28.4379,27.9742,28.3473,831751.7456675773,0
+AIN.US,D,20061031,000000,28.3473,28.3473,27.7642,27.9393,667542.6944601411,0
+AIN.US,D,20061101,000000,27.9991,28.1423,27.4308,27.5075,682696.9899009392,0
+AIN.US,D,20061102,000000,27.4806,27.5154,26.8925,26.982,495516.3180382529,0
+AIN.US,D,20061103,000000,27.0646,27.2786,26.6178,26.8258,300266.084346007,0
+AIN.US,D,20061106,000000,26.8258,27.0408,26.6099,26.9094,336238.4424095904,0
+AIN.US,D,20061107,000000,26.9094,27.1264,26.6278,26.7234,299780.70472413395,0
+AIN.US,D,20061108,000000,26.6438,26.9314,26.6438,26.8646,220991.43247977184,0
+AIN.US,D,20061109,000000,26.9014,26.9482,26.5671,26.601,247094.4048985205,0
+AIN.US,D,20061110,000000,26.592,26.7074,26.5064,26.601,209680.98187060855,0
+AIN.US,D,20061113,000000,26.6438,26.9732,26.5582,26.6438,254674.56739918567,0
+AIN.US,D,20061114,000000,26.6935,26.8178,26.5671,26.7234,169862.76912188967,0
+AIN.US,D,20061115,000000,26.7234,26.8338,26.5671,26.7323,232659.63701313635,0
+AIN.US,D,20061116,000000,26.8099,26.982,26.601,26.7234,270556.42980942054,0
+AIN.US,D,20061117,000000,26.7234,26.8428,26.601,26.8099,339483.3508962155,0
+AIN.US,D,20061120,000000,26.8488,26.9732,26.7392,26.8556,162408.22246540562,0
+AIN.US,D,20061121,000000,26.8556,26.9264,26.5223,26.592,173350.869882834,0
+AIN.US,D,20061122,000000,26.6178,26.6756,26.4746,26.5134,196327.515171851,0
+AIN.US,D,20061124,000000,26.4348,26.4994,26.3173,26.393,81443.28380000252,0
+AIN.US,D,20061127,000000,26.2029,26.2666,26.0347,26.0347,312900.0234893607,0
+AIN.US,D,20061128,000000,26.0109,26.1153,25.7253,26.0417,339364.76953932206,0
+AIN.US,D,20061129,000000,26.0855,26.4895,25.9293,26.0347,161685.6801297256,0
+AIN.US,D,20061130,000000,26.0417,26.1591,25.7959,25.9362,240239.7995138015,0
+AIN.US,D,20061201,000000,25.9293,26.0188,25.8099,25.9362,572022.3966989476,0
+AIN.US,D,20061204,000000,26.0029,26.6527,26.0029,26.5064,377381.1486192551,0
+AIN.US,D,20061205,000000,26.5064,26.9552,26.4606,26.802,425741.2387716069,0
+AIN.US,D,20061206,000000,26.7234,27.1472,26.6935,26.9314,781105.4471513119,0
+AIN.US,D,20061207,000000,26.9094,27.0248,26.783,26.8488,309167.7255273518,0
+AIN.US,D,20061208,000000,26.8488,27.0159,26.6099,26.8338,620862.8418394156,0
+AIN.US,D,20061211,000000,26.8488,28.3891,26.8488,27.3393,902247.3574163824,0
+AIN.US,D,20061212,000000,27.3552,27.6727,26.9264,27.1084,311093.16518679797,0
+AIN.US,D,20061213,000000,27.2408,27.2876,26.9382,27.0576,171309.8636467404,0
+AIN.US,D,20061214,000000,27.1334,27.4308,27.1334,27.2627,175880.27052105666,0
+AIN.US,D,20061215,000000,27.4308,27.597,27.407,27.5154,436688.9108228021,0
+AIN.US,D,20061218,000000,27.4706,27.6388,27.389,27.597,987300.3381144869,0
+AIN.US,D,20061219,000000,27.606,27.6806,27.3064,27.6727,448114.9280086027,0
+AIN.US,D,20061220,000000,27.7065,27.8797,27.4706,27.5244,570098.9668930022,0
+AIN.US,D,20061221,000000,27.597,27.7503,27.4308,27.5891,292086.9855003422,0
+AIN.US,D,20061222,000000,27.597,27.6388,27.0408,27.183,302554.3025634312,0
+AIN.US,D,20061226,000000,27.201,27.4308,27.1412,27.3472,139307.97118571826,0
+AIN.US,D,20061227,000000,27.4548,27.9125,27.4548,27.7702,158195.56951528054,0
+AIN.US,D,20061228,000000,27.7871,27.8448,27.5582,27.5582,191878.70443468433,0
+AIN.US,D,20061229,000000,27.5154,27.5154,27.2706,27.3552,170585.31145755967,0
+AIN.US,D,20070103,000000,27.4706,27.6388,27.1412,27.2975,334794.3626649958,0
+AIN.US,D,20070104,000000,27.2975,27.4308,27.0984,27.2706,477468.8384744987,0
+AIN.US,D,20070105,000000,26.6438,27.2706,26.5492,27.0488,234945.84537704985,0
+AIN.US,D,20070108,000000,27.0159,27.0328,26.7741,26.8925,188992.5547990158,0
+AIN.US,D,20070109,000000,26.8488,26.9094,26.6278,26.7234,249504.21925310435,0
+AIN.US,D,20070110,000000,26.6856,26.8736,26.601,26.6856,252869.71895013368,0
+AIN.US,D,20070111,000000,26.6178,27.2199,26.6178,27.1552,199097.09330413677,0
+AIN.US,D,20070112,000000,27.2288,27.3472,27.0248,27.2627,132926.68630182784,0
+AIN.US,D,20070116,000000,27.389,27.5244,27.3393,27.4706,194041.3068079375,0
+AIN.US,D,20070117,000000,27.4706,27.6229,27.2288,27.2288,162165.0301910864,0
+AIN.US,D,20070118,000000,27.2288,27.3154,27.0159,27.1732,241557.25848745965,0
+AIN.US,D,20070119,000000,27.211,27.3244,27.1174,27.2288,289559.5947156203,0
+AIN.US,D,20070122,000000,27.183,27.2975,26.9732,27.0408,227246.09659274586,0
+AIN.US,D,20070123,000000,27.0159,27.4229,26.8556,27.2876,150253.63338341273,0
+AIN.US,D,20070124,000000,27.3064,27.8707,27.2288,27.5821,316388.124250305,0
+AIN.US,D,20070125,000000,27.5891,27.7871,27.4308,27.6727,364265.8495610398,0
+AIN.US,D,20070126,000000,27.6727,27.8797,27.5403,27.8199,133413.07085045622,0
+AIN.US,D,20070129,000000,27.8448,28.0239,27.597,27.8955,195002.01678415984,0
+AIN.US,D,20070130,000000,27.9125,28.1353,27.803,28.1265,190078.88061940923,0
+AIN.US,D,20070131,000000,28.1265,28.3723,27.7642,28.2111,149774.28332205192,0
+AIN.US,D,20070201,000000,28.2111,28.5045,28.1353,28.5045,141592.16969612098,0
+AIN.US,D,20070202,000000,29.0529,30.1346,29.0001,29.7186,652383.3743855761,0
+AIN.US,D,20070205,000000,29.7186,29.7186,27.8607,27.9652,509467.71615526476,0
+AIN.US,D,20070206,000000,28.1503,28.2111,27.9473,28.0159,166013.89965648804,0
+AIN.US,D,20070207,000000,28.1055,28.3811,27.7423,28.3811,279456.06113725464,0
+AIN.US,D,20070208,000000,28.3891,28.4637,28.0817,28.2111,239275.06983056766,0
+AIN.US,D,20070209,000000,28.2637,28.3235,27.8448,27.9393,243245.53543311887,0
+AIN.US,D,20070212,000000,27.9314,28.009,27.7423,27.9652,196931.4761506275,0
+AIN.US,D,20070213,000000,27.9931,28.2548,27.8607,28.1353,184844.21716110432,0
+AIN.US,D,20070214,000000,28.2199,28.4061,28.0239,28.3633,232775.20358977374,0
+AIN.US,D,20070215,000000,28.3811,28.6707,27.8955,28.5513,322520.18729935406,0
+AIN.US,D,20070216,000000,28.6707,29.0847,28.3055,29.026,421768.76331554493,0
+AIN.US,D,20070220,000000,29.0598,29.2529,28.7046,29.1215,234945.84537704985,0
+AIN.US,D,20070221,000000,29.1116,29.625,28.8947,29.4022,273318.9734544287,0
+AIN.US,D,20070222,000000,29.4022,29.625,29.3016,29.5902,314342.0933804446,0
+AIN.US,D,20070223,000000,29.5902,29.9734,29.3016,29.9066,1364796.048383634,0
+AIN.US,D,20070226,000000,29.8908,30.05,29.4937,29.642,241557.25848745965,0
+AIN.US,D,20070227,000000,29.1772,29.1772,28.4956,28.4956,624235.3760237226,0
+AIN.US,D,20070228,000000,28.4956,28.5931,27.8448,28.4379,297736.68370778434,0
+AIN.US,D,20070301,000000,27.9473,28.3393,27.6806,28.2111,287995.9286873768,0
+AIN.US,D,20070302,000000,28.1125,28.2111,27.6299,27.8528,269714.3011901017,0
+AIN.US,D,20070305,000000,27.5821,27.8349,27.0159,27.2408,472537.66289572517,0
+AIN.US,D,20070306,000000,27.4308,27.597,27.2288,27.4637,213412.2749058721,0
+AIN.US,D,20070307,000000,27.407,27.6388,27.2627,27.3324,147369.49360124496,0
+AIN.US,D,20070308,000000,27.6229,27.803,27.2706,27.6388,227002.90431842665,0
+AIN.US,D,20070309,000000,27.803,27.8349,27.3244,27.7781,423215.85784039565,0
+AIN.US,D,20070312,000000,27.7254,27.8269,27.4806,27.7871,181653.5747191591,0
+AIN.US,D,20070313,000000,27.597,27.9125,27.2408,27.2876,212811.3287073517,0
+AIN.US,D,20070314,000000,27.2975,28.0409,27.2975,27.7871,337923.7045749935,0
+AIN.US,D,20070315,000000,27.7871,28.0737,27.7503,28.0737,190791.37368754554,0
+AIN.US,D,20070316,000000,28.1265,28.5673,27.8707,28.5593,584895.508409599,0
+AIN.US,D,20070319,000000,28.6877,28.7125,28.3891,28.5743,225921.60313180008,0
+AIN.US,D,20070320,000000,27.8707,28.5215,27.8707,28.4209,98163.25512254881,0
+AIN.US,D,20070321,000000,28.4141,29.1305,28.2965,28.8947,175397.90567943975,0
+AIN.US,D,20070322,000000,28.9842,29.3852,28.8031,29.1772,129683.78766870343,0
+AIN.US,D,20070323,000000,29.1772,29.3186,29.026,29.2608,92873.32069281665,0
+AIN.US,D,20070326,000000,29.2002,29.3524,29.0529,29.2867,113802.9301852239,0
+AIN.US,D,20070327,000000,29.2439,29.5276,28.9125,29.4768,310132.4552105857,0
+AIN.US,D,20070328,000000,29.3444,29.7862,29.0598,29.6072,372927.3132483216,0
+AIN.US,D,20070329,000000,29.7604,29.8738,29.5106,29.844,323725.0944766409,0
+AIN.US,D,20070330,000000,29.828,30.05,29.6858,29.8738,277653.22254171345,0
+AIN.US,D,20070402,000000,29.9236,30.043,29.6768,30.034,208602.69546424813,0
+AIN.US,D,20070403,000000,30.1176,30.3127,29.8908,30.1922,288474.2738219822,0
+AIN.US,D,20070404,000000,30.235,30.4231,30.0818,30.2171,296657.39237465843,0
+AIN.US,D,20070405,000000,30.0082,30.3057,29.9654,30.2609,149292.9234071904,0
+AIN.US,D,20070409,000000,30.2171,30.235,29.8908,30.0918,256717.58348877996,0
+AIN.US,D,20070410,000000,30.0082,30.2828,29.9336,30.1763,130645.50257168117,0
+AIN.US,D,20070411,000000,30.2012,30.235,29.8828,30.0649,263336.0310864674,0
+AIN.US,D,20070412,000000,30.05,30.3365,29.844,30.3365,140867.61750695028,0
+AIN.US,D,20070413,000000,30.2987,30.7375,30.2987,30.7207,122344.80758885675,0
+AIN.US,D,20070416,000000,30.8481,31.1853,30.8391,31.0997,119094.87446846481,0
+AIN.US,D,20070417,000000,31.1217,31.4232,31.0161,31.2729,125349.53858142879,0
+AIN.US,D,20070418,000000,31.1695,31.2909,31.0471,31.1695,116091.14840264815,0
+AIN.US,D,20070419,000000,31.1695,31.1695,30.7455,30.9744,154822.03040421827,0
+AIN.US,D,20070420,000000,31.5705,31.7725,31.1853,31.7645,187306.2877068573,0
+AIN.US,D,20070423,000000,31.6351,31.7297,31.1784,31.2649,102736.67677712518,0
+AIN.US,D,20070424,000000,31.2192,31.2978,30.7555,31.0819,267302.47698201716,0
+AIN.US,D,20070425,000000,31.1853,31.2978,30.8391,30.9067,306885.5368704498,0
+AIN.US,D,20070426,000000,30.8559,31.2023,30.5903,31.1317,187184.69156970776,0
+AIN.US,D,20070427,000000,31.1695,32.2919,31.1317,31.7118,288360.7170988556,0
+AIN.US,D,20070430,000000,31.6939,32.0033,31.5784,31.8391,385800.424958973,0
+AIN.US,D,20070501,000000,31.8481,32.1108,31.5227,32.085,597768.6201202504,0
+AIN.US,D,20070502,000000,32.1178,32.5765,32.0282,32.3676,552175.0933199183,0
+AIN.US,D,20070503,000000,31.9616,32.069,31.6093,31.7556,368355.9014472499,0
+AIN.US,D,20070504,000000,31.7556,31.7556,31.1784,31.4311,223759.00075855694,0
+AIN.US,D,20070507,000000,31.4471,31.4809,31.2192,31.4809,143756.78192288493,0
+AIN.US,D,20070508,000000,31.2729,31.4381,31.055,31.2809,207391.75872643897,0
+AIN.US,D,20070509,000000,31.1395,31.4968,30.7625,31.455,227362.6680961286,0
+AIN.US,D,20070510,000000,31.3386,31.3386,30.7137,30.7883,273438.5597380776,0
+AIN.US,D,20070511,000000,30.9157,31.2729,30.8559,31.2729,152419.25053692202,0
+AIN.US,D,20070514,000000,31.2113,31.2909,30.5405,30.6829,268147.6203815921,0
+AIN.US,D,20070515,000000,30.6739,31.0819,30.2679,30.5266,253350.07393823986,0
+AIN.US,D,20070516,000000,30.6062,30.8301,30.1435,30.7704,380510.4905292428,0
+AIN.US,D,20070517,000000,30.6739,31.0161,30.3365,30.8799,289323.4369285786,0
+AIN.US,D,20070518,000000,30.8987,31.1695,30.5266,31.1545,278495.3511610323,0
+AIN.US,D,20070521,000000,31.1137,31.464,30.5744,31.255,177921.27675715022,0
+AIN.US,D,20070522,000000,31.2113,31.2909,30.8987,31.1615,341651.9828299909,0
+AIN.US,D,20070523,000000,31.2281,31.879,31.1067,31.3465,309889.2629362665,0
+AIN.US,D,20070524,000000,31.2978,31.6252,30.9665,31.1067,378341.8585954775,0
+AIN.US,D,20070525,000000,31.1784,31.2729,31.0471,31.2023,142435.30324220526,0
+AIN.US,D,20070529,000000,31.1784,31.5705,31.1395,31.5466,139426.55254261172,0
+AIN.US,D,20070530,000000,31.2809,32.0282,31.1695,31.8859,541949.9636043931,0
+AIN.US,D,20070531,000000,31.9954,32.5606,31.9954,32.5188,290644.9156092583,0
+AIN.US,D,20070601,000000,32.5357,32.877,32.4372,32.7775,273561.1608019926,0
+AIN.US,D,20070604,000000,32.5934,33.291,32.492,33.0502,245168.9652390743,0
+AIN.US,D,20070605,000000,32.8362,32.8362,32.283,32.5606,170464.72024715546,0
+AIN.US,D,20070606,000000,32.3356,32.3944,32.0033,32.1366,225921.60313180008,0
+AIN.US,D,20070607,000000,32.0033,32.27,31.9098,32.0432,384595.51778168604,0
+AIN.US,D,20070608,000000,32.0033,32.5934,32.0033,32.484,138222.6502920802,0
+AIN.US,D,20070611,000000,32.3774,32.8362,32.255,32.5765,155306.4050993459,0
+AIN.US,D,20070612,000000,32.3944,33.0342,32.3356,32.6452,266225.195502402,0
+AIN.US,D,20070613,000000,32.7835,32.9467,32.5098,32.9407,400955.7253265264,0
+AIN.US,D,20070614,000000,33.0273,33.3587,32.9746,33.3587,159662.76257519866,0
+AIN.US,D,20070615,000000,34.1816,34.499,34.0661,34.1965,434399.6876786325,0
+AIN.US,D,20070618,000000,34.1895,34.3647,33.9905,34.2204,153380.9654398897,0
+AIN.US,D,20070619,000000,34.1418,35.13,34.0821,35.095,300625.848123719,0
+AIN.US,D,20070620,000000,34.913,35.5608,34.8692,35.2622,736717.8324550221,0
+AIN.US,D,20070621,000000,35.12,35.312,34.714,34.9628,527390.5848015932,0
+AIN.US,D,20070622,000000,34.8692,34.903,34.499,34.7398,435485.0085722705,0
+AIN.US,D,20070625,000000,34.7398,34.9478,34.2881,34.4334,343577.42248943704,0
+AIN.US,D,20070626,000000,34.5468,34.6035,33.6503,33.9159,337083.58580917533,0
+AIN.US,D,20070627,000000,33.7079,34.0075,33.0273,33.8731,382074.1565574863,0
+AIN.US,D,20070628,000000,33.9319,34.2125,33.7975,33.8911,151460.55041420038,0
+AIN.US,D,20070629,000000,33.9985,34.1169,33.3995,33.6193,198494.13725211564,0
+AIN.US,D,20070702,000000,33.7417,33.9647,33.6503,33.8562,195607.9876164371,0
+AIN.US,D,20070703,000000,33.8731,34.1269,33.7567,33.8651,80842.33760148812,0
+AIN.US,D,20070705,000000,33.9647,34.2055,33.8223,34.1358,188868.94880834545,0
+AIN.US,D,20070706,000000,34.0243,34.0901,33.6651,33.7339,249861.97317730557,0
+AIN.US,D,20070709,000000,33.7259,34.0164,33.5407,33.7159,193805.14902089591,0
+AIN.US,D,20070710,000000,33.3835,33.6751,33.0014,33.0342,240959.32706920538,0
+AIN.US,D,20070711,000000,33.0114,33.7885,33.0114,33.6503,220269.89507085722,0
+AIN.US,D,20070712,000000,33.9319,34.4154,33.7805,34.4065,230733.1924269348,0
+AIN.US,D,20070713,000000,34.2881,34.499,33.7805,33.8651,154583.8627636759,0
+AIN.US,D,20070716,000000,33.7159,34.1269,33.6423,33.8313,204150.86994682532,0
+AIN.US,D,20070717,000000,33.9727,34.6782,33.9727,34.2543,146528.36990867142,0
+AIN.US,D,20070718,000000,34.0313,34.2881,33.1775,33.6503,319758.6485811012,0
+AIN.US,D,20070719,000000,33.9159,34.3468,33.9159,34.099,200296.97584765684,0
+AIN.US,D,20070720,000000,33.9467,34.0661,33.1596,33.3169,330942.478419338,0
+AIN.US,D,20070723,000000,33.3835,33.6333,33.0114,33.1596,236511.5212588041,0
+AIN.US,D,20070724,000000,32.7616,33.1775,32.6104,32.9248,361257.0988614563,0
+AIN.US,D,20070725,000000,33.0273,33.0273,31.6351,32.276,541585.1751929243,0
+AIN.US,D,20070726,000000,31.8232,32.283,31.1067,31.862,423936.3903225549,0
+AIN.US,D,20070727,000000,31.668,32.2222,31.3127,31.4809,339483.3508962155,0
+AIN.US,D,20070730,000000,31.3814,31.8859,30.5405,31.6759,238433.94613799415,0
+AIN.US,D,20070731,000000,31.9864,32.1954,31.1545,31.1545,228687.16155707437,0
+AIN.US,D,20070801,000000,31.0639,31.9616,30.8391,31.862,329136.62504353066,0
+AIN.US,D,20070802,000000,31.9864,32.6193,31.8391,32.4024,288959.65344385523,0
+AIN.US,D,20070803,000000,32.4202,32.7198,31.1943,31.4232,339849.14423443965,0
+AIN.US,D,20070806,000000,30.9257,31.5933,29.5444,31.4471,488896.86551381013,0
+AIN.US,D,20070807,000000,31.3307,33.9159,31.1317,33.0014,1326302.329095841,0
+AIN.US,D,20070808,000000,33.4831,33.9407,33.2333,33.283,1391622.5680647981,0
+AIN.US,D,20070809,000000,33.1328,36.2593,33.0601,34.9976,1745067.3663455693,0
+AIN.US,D,20070810,000000,34.5856,35.2942,32.4202,32.8183,1205400.5963248434,0
+AIN.US,D,20070813,000000,32.8104,33.3915,31.5874,32.078,796503.9397931745,0
+AIN.US,D,20070814,000000,32.1028,32.2123,31.1943,31.255,432476.257872687,0
+AIN.US,D,20070815,000000,31.3635,32.1626,31.0251,31.0819,384718.11884560104,0
+AIN.US,D,20070816,000000,31.5058,32.5018,30.7455,32.5018,587064.1403433745,0
+AIN.US,D,20070817,000000,34.0901,34.2125,32.4282,33.0422,493349.69595798827,0
+AIN.US,D,20070820,000000,33.2412,33.9159,33.1069,33.7657,202465.60778142224,0
+AIN.US,D,20070821,000000,33.4393,33.8403,33.2512,33.7159,217739.48950587917,0
+AIN.US,D,20070822,000000,34.0821,34.2543,33.4581,33.6651,239997.61216623767,0
+AIN.US,D,20070823,000000,33.8911,33.9985,32.5098,32.7437,291728.2266493856,0
+AIN.US,D,20070824,000000,32.8272,33.2512,32.5098,33.0502,177563.522832949,0
+AIN.US,D,20070827,000000,33.0014,33.1248,32.5606,32.5606,137743.30023071938,0
+AIN.US,D,20070828,000000,32.4024,32.4202,31.1317,31.3307,675724.808086072,0
+AIN.US,D,20070829,000000,31.4471,31.9188,31.3883,31.7993,205469.3338472489,0
+AIN.US,D,20070830,000000,31.4311,32.2123,31.1695,31.7476,136422.82647679507,0
+AIN.US,D,20070831,000000,32.1526,32.5676,31.9188,32.3676,122822.14779670683,0
+AIN.US,D,20070904,000000,32.2123,32.7347,32.0182,32.4542,203424.30790414388,0
+AIN.US,D,20070905,000000,32.255,32.4462,31.9864,32.1954,144118.5555540976,0
+AIN.US,D,20070906,000000,32.2392,32.3606,31.9616,32.1028,109832.46458266267,0
+AIN.US,D,20070907,000000,31.5317,31.668,31.1137,31.4143,215217.1233549241,0
+AIN.US,D,20070910,000000,31.5466,31.5466,30.6739,30.9495,135940.46163517816,0
+AIN.US,D,20070911,000000,30.9893,31.5635,30.7883,31.4311,184421.1429979442,0
+AIN.US,D,20070912,000000,31.3725,31.5147,30.9257,30.9665,78919.91272229403,0
+AIN.US,D,20070913,000000,31.0997,31.5874,30.7883,31.0997,96842.78136862251,0
+AIN.US,D,20070914,000000,30.7306,31.0251,30.5903,30.9993,112720.62407184194,0
+AIN.US,D,20070917,000000,30.9744,31.2978,30.8889,31.055,235064.42673395335,0
+AIN.US,D,20070918,000000,31.1615,32.6591,31.055,32.5098,278130.5627495635,0
+AIN.US,D,20070919,000000,32.9158,33.1069,32.4202,32.6452,229529.29017639323,0
+AIN.US,D,20070920,000000,32.676,33.1596,32.2123,32.5864,217139.5482341141,0
+AIN.US,D,20070921,000000,32.8611,33.0014,32.078,32.1626,441260.3226238837,0
+AIN.US,D,20070924,000000,32.0939,32.8611,31.8053,31.9277,163009.16866391603,0
+AIN.US,D,20070925,000000,31.668,31.872,31.2978,31.5396,170947.08508877235,0
+AIN.US,D,20070926,000000,31.668,31.8232,31.1455,31.3883,215575.8822058706,0
+AIN.US,D,20070927,000000,31.5874,32.0182,31.2909,31.5147,324323.02589489525,0
+AIN.US,D,20070928,000000,31.4311,31.7018,31.1217,31.1615,160120.0042479814,0
+AIN.US,D,20071001,000000,31.1853,31.7993,30.9665,31.6939,237350.63509786685,0
+AIN.US,D,20071002,000000,31.8312,32.3844,31.8312,32.3188,245774.93607135158,0
+AIN.US,D,20071003,000000,32.1715,32.3008,31.6023,31.9526,98285.85618645979,0
+AIN.US,D,20071004,000000,32.0182,32.1446,31.6441,31.9098,128240.71285087417,0
+AIN.US,D,20071005,000000,32.3188,32.9158,32.2044,32.8183,142919.6779373229,0
+AIN.US,D,20071008,000000,32.6452,32.877,32.1028,32.2919,140994.2382778667,0
+AIN.US,D,20071009,000000,32.3278,32.4202,31.5933,31.9436,171309.8636467404,0
+AIN.US,D,20071010,000000,31.9436,32.1108,31.3127,31.7725,330582.71464163606,0
+AIN.US,D,20071011,000000,32.069,32.069,30.8481,30.9425,195846.15525698947,0
+AIN.US,D,20071012,000000,30.9257,31.5874,30.8889,31.0639,100930.82340132787,0
+AIN.US,D,20071015,000000,31.0083,31.2649,30.4321,30.7306,210885.8890479055,0
+AIN.US,D,20071016,000000,30.7077,30.8301,30.2102,30.2102,140511.8734362498,0
+AIN.US,D,20071017,000000,30.5654,30.7375,29.9902,30.1435,228446.98406302131,0
+AIN.US,D,20071018,000000,30.0818,30.4231,29.836,30.1514,176363.64028942893,0
+AIN.US,D,20071019,000000,30.1007,30.251,29.7186,29.9405,535333.5258602165,0
+AIN.US,D,20071022,000000,30.0082,30.5485,29.8042,30.3296,209441.80930331087,0
+AIN.US,D,20071023,000000,30.65,30.9425,30.3127,30.7704,331786.6168921676,0
+AIN.US,D,20071024,000000,30.5565,30.8889,30.3296,30.7137,177083.16784484286,0
+AIN.US,D,20071025,000000,30.8649,31.1545,30.442,30.6829,142919.6779373229,0
+AIN.US,D,20071026,000000,31.055,31.4143,30.9665,31.3725,133413.07085045622,0
+AIN.US,D,20071029,000000,31.4729,31.4809,30.5903,30.7077,157232.84968555748,0
+AIN.US,D,20071030,000000,30.5744,31.2281,30.3435,30.6251,172871.51982147316,0
+AIN.US,D,20071031,000000,30.6898,31.3386,30.3365,31.1695,223515.8084842377,0
+AIN.US,D,20071101,000000,30.7555,30.9833,29.8112,29.9654,239875.0111023227,0
+AIN.US,D,20071102,000000,30.7077,30.7207,29.7186,30.4321,255156.93224080256,0
+AIN.US,D,20071105,000000,30.0738,30.2261,29.5186,29.828,284388.24164278357,0
+AIN.US,D,20071106,000000,29.9902,30.3365,29.7346,30.2987,469411.3357659935,0
+AIN.US,D,20071107,000000,29.7186,30.6151,28.6797,28.7305,493593.8931590528,0
+AIN.US,D,20071108,000000,29.0529,29.5106,28.6001,29.2788,489260.64899853355,0
+AIN.US,D,20071109,000000,28.7862,28.9762,28.1603,28.7125,455217.7503014178,0
+AIN.US,D,20071112,000000,28.619,29.2788,28.6101,28.9345,289351.5748776689,0
+AIN.US,D,20071113,000000,29.1603,30.3783,29.1603,30.3435,332025.7894594653,0
+AIN.US,D,20071114,000000,30.6062,30.6062,29.6678,29.8112,215459.31070247787,0
+AIN.US,D,20071115,000000,29.633,29.9813,29.5106,29.8828,256477.40599472687,0
+AIN.US,D,20071116,000000,30.1922,30.3365,29.6948,30.1843,356088.76056887576,0
+AIN.US,D,20071119,000000,29.9405,30.1007,29.3762,29.7952,317472.4402171877,0
+AIN.US,D,20071120,000000,29.6768,30.5336,29.5276,30.3216,293170.2965404695,0
+AIN.US,D,20071121,000000,30.2102,30.3365,29.828,29.9336,337989.02481396246,0
+AIN.US,D,20071123,000000,30.0649,30.7137,29.9336,30.4321,80960.9189583856,0
+AIN.US,D,20071126,000000,30.4052,30.6987,29.7424,29.7862,283305.9355294116,0
+AIN.US,D,20071127,000000,29.9236,30.65,29.7016,30.4848,235426.20036516603,0
+AIN.US,D,20071128,000000,30.9893,31.9705,30.8211,31.7914,234223.30304137984,0
+AIN.US,D,20071129,000000,31.5933,32.2919,31.5933,32.085,206192.8811096743,0
+AIN.US,D,20071130,000000,32.676,32.8014,32.0362,32.1446,253474.6848556656,0
+AIN.US,D,20071203,000000,32.0033,32.069,30.9336,30.9336,190675.80711090815,0
+AIN.US,D,20071204,000000,30.6003,31.255,30.6003,31.0899,244812.21624162848,0
+AIN.US,D,20071205,000000,31.5466,31.5466,30.9067,31.1853,236987.85653989878,0
+AIN.US,D,20071206,000000,31.1853,32.0033,31.1853,31.9038,232059.69574138132,0
+AIN.US,D,20071207,000000,32.069,32.069,30.7704,31.0321,221834.5660258561,0
+AIN.US,D,20071210,000000,31.1545,32.2044,30.9565,31.7645,188689.06691949448,0
+AIN.US,D,20071211,000000,31.9526,32.0521,30.5405,30.5654,197411.8311387337,0
+AIN.US,D,20071212,000000,31.3386,31.6759,30.3435,30.8301,159273.85592164102,0
+AIN.US,D,20071213,000000,30.442,30.8301,30.034,30.2748,260448.87652404347,0
+AIN.US,D,20071214,000000,29.9236,30.3057,29.1026,29.3524,266947.737838072,0
+AIN.US,D,20071217,000000,29.1215,29.226,28.9593,29.1384,441857.24911538267,0
+AIN.US,D,20071218,000000,29.5902,31.1615,29.1772,30.9993,602100.8593540243,0
+AIN.US,D,20071219,000000,31.0819,31.8143,31.0471,31.5705,361257.0988614563,0
+AIN.US,D,20071220,000000,31.9526,32.1178,31.3307,32.1178,289800.7771364287,0
+AIN.US,D,20071221,000000,32.7098,32.8272,32.492,32.684,457380.352674661,0
+AIN.US,D,20071224,000000,32.7706,32.7706,32.2222,32.484,97681.89520768527,0
+AIN.US,D,20071226,000000,32.255,32.8104,32.1884,32.5516,201140.10939373108,0
+AIN.US,D,20071227,000000,32.2392,32.4202,31.6172,31.6859,120897.71306400602,0
+AIN.US,D,20071228,000000,32.069,32.2222,31.3555,31.3635,188631.7860945585,0
+AIN.US,D,20071231,000000,31.1317,31.4729,30.7555,30.8391,149652.68718489233,0
+AIN.US,D,20080102,000000,30.7306,31.1695,30.4679,30.8799,222916.87213922804,0
+AIN.US,D,20080103,000000,30.9665,31.1695,30.3365,30.6003,199817.62578629603,0
+AIN.US,D,20080104,000000,30.251,30.251,29.0937,29.5594,812986.7484019299,0
+AIN.US,D,20080107,000000,29.8112,29.9146,29.2788,29.5644,263342.06064698956,0
+AIN.US,D,20080108,000000,29.7266,30.05,28.4469,28.4956,274883.64440942765,0
+AIN.US,D,20080109,000000,28.5513,28.9125,28.1055,28.9125,307398.0495146678,0
+AIN.US,D,20080110,000000,28.5215,29.7106,28.4209,29.4091,239034.89233650456,0
+AIN.US,D,20080111,000000,29.1772,29.3364,28.1195,28.1851,180746.12586087128,0
+AIN.US,D,20080114,000000,28.4299,28.6877,28.0657,28.3473,158313.1459454287,0
+AIN.US,D,20080115,000000,27.8955,28.1195,27.183,27.4308,330100.3498000192,0
+AIN.US,D,20080116,000000,27.407,27.9931,27.2538,27.5403,162315.7692040917,0
+AIN.US,D,20080117,000000,27.811,28.2199,27.0159,27.0159,197050.057507521,0
+AIN.US,D,20080118,000000,26.8488,27.6557,26.4527,27.0328,332025.7894594653,0
+AIN.US,D,20080122,000000,25.9949,27.9393,25.9949,26.8826,305559.03355600324,0
+AIN.US,D,20080123,000000,26.2029,27.8448,25.7701,27.6896,418759.007689206,0
+AIN.US,D,20080124,000000,27.8199,28.0657,27.2876,27.3552,258643.02314823613,0
+AIN.US,D,20080125,000000,27.6985,28.1761,27.606,27.8199,254913.73996648335,0
+AIN.US,D,20080128,000000,27.8199,28.3473,27.389,28.2279,144481.33411205563,0
+AIN.US,D,20080129,000000,28.3473,28.5673,27.9473,28.2777,206459.18669931695,0
+AIN.US,D,20080130,000000,28.0975,29.0847,28.0657,28.1055,335996.25506202655,0
+AIN.US,D,20080131,000000,27.6478,29.3594,27.6478,29.0598,356806.27827078896,0
+AIN.US,D,20080201,000000,29.1026,29.4858,28.7703,29.3594,402569.6376924383,0
+AIN.US,D,20080204,000000,29.218,29.4858,29.0101,29.2788,199214.6697342749,0
+AIN.US,D,20080205,000000,28.8797,29.0688,28.3971,28.5045,270239.87788210943,0
+AIN.US,D,20080206,000000,28.7951,29.7266,28.7543,29.0688,199097.09330413677,0
+AIN.US,D,20080207,000000,28.9593,29.9564,28.7792,29.3852,181051.62359389337,0
+AIN.US,D,20080208,000000,29.4509,30.1007,29.425,29.7106,195034.17444026165,0
+AIN.US,D,20080211,000000,29.5514,30.3365,28.4637,29.9474,481307.6586723667,0
+AIN.US,D,20080212,000000,30.043,30.3296,29.1912,29.442,382312.32419802865,0
+AIN.US,D,20080213,000000,29.7952,30.0649,29.6768,29.8977,288970.7076381442,0
+AIN.US,D,20080214,000000,29.9564,30.0818,28.9842,29.1693,177320.33055863986,0
+AIN.US,D,20080215,000000,29.0001,29.0847,28.3135,28.6001,189231.7273663135,0
+AIN.US,D,20080219,000000,28.9265,29.2002,28.5215,29.0001,203907.67767250614,0
+AIN.US,D,20080220,000000,28.8459,29.5802,28.6529,29.4937,165367.73175407606,0
+AIN.US,D,20080221,000000,29.642,30.1763,28.5394,28.7046,417801.31249323976,0
+AIN.US,D,20080222,000000,28.6877,29.3683,28.3135,29.3106,280418.78096697776,0
+AIN.US,D,20080225,000000,29.3106,29.5276,28.7543,29.0937,372647.9436108891,0
+AIN.US,D,20080226,000000,28.9345,30.0082,28.9345,29.7604,300387.6804831666,0
+AIN.US,D,20080227,000000,29.7346,29.7346,29.0001,29.218,224235.33603965162,0
+AIN.US,D,20080228,000000,29.0937,29.3852,28.7125,28.9046,136059.04299208167,0
+AIN.US,D,20080229,000000,28.5931,28.822,28.0975,28.5394,251664.8117728468,0
+AIN.US,D,20080303,000000,28.4209,28.6707,27.5154,27.9931,254913.73996648335,0
+AIN.US,D,20080304,000000,27.6806,28.6339,27.5821,28.5215,211690.83537734573,0
+AIN.US,D,20080305,000000,28.6877,28.9514,28.4061,28.7374,202101.82429670883,0
+AIN.US,D,20080306,000000,28.6339,28.6339,27.7702,27.9652,240599.56329150344,0
+AIN.US,D,20080307,000000,27.8607,28.3971,27.7573,28.1055,404327.254584078,0
+AIN.US,D,20080310,000000,28.2469,28.2469,27.3472,27.3472,215815.05477317836,0
+AIN.US,D,20080311,000000,28.1761,28.3811,27.6229,28.2777,595599.9881864851,0
+AIN.US,D,20080312,000000,28.2637,28.9683,28.0975,28.1423,194885.4452807671,0
+AIN.US,D,20080313,000000,27.7642,28.9593,27.4806,28.8549,179006.59765078832,0
+AIN.US,D,20080314,000000,29.0937,29.0937,27.7573,28.0409,343697.0087730959,0
+AIN.US,D,20080317,000000,27.183,28.4209,27.183,27.9125,176599.79807647056,0
+AIN.US,D,20080318,000000,28.4787,29.5902,28.3891,29.4509,257200.95325715223,0
+AIN.US,D,20080319,000000,29.642,29.9564,29.0529,29.0529,180568.25382552107,0
+AIN.US,D,20080320,000000,29.4858,30.1594,29.226,29.8828,604866.4177792987,0
+AIN.US,D,20080324,000000,30.0649,31.1784,29.844,30.8481,193081.60175847053,0
+AIN.US,D,20080325,000000,30.7555,31.0997,30.3296,31.0471,154466.2863335278,0
+AIN.US,D,20080326,000000,30.9257,31.1545,30.6739,30.9257,114160.68410942511,0
+AIN.US,D,20080327,000000,30.9495,30.9833,29.7763,29.828,172509.74619026048,0
+AIN.US,D,20080328,000000,29.7604,30.3216,29.7604,29.828,126557.46053898182,0
+AIN.US,D,20080331,000000,29.9336,30.6659,29.7684,30.043,168659.87179810347,0
+AIN.US,D,20080401,000000,30.3216,31.4053,30.3216,31.1784,182734.8759057857,0
+AIN.US,D,20080402,000000,31.0391,31.4232,30.7306,30.7375,204388.03266062232,0
+AIN.US,D,20080403,000000,30.3624,30.3704,29.7952,30.0579,282225.63926954044,0
+AIN.US,D,20080404,000000,30.1346,30.3365,29.7346,30.0649,156787.66713380915,0
+AIN.US,D,20080407,000000,30.3216,30.3216,29.6768,29.7346,129923.96516276653,0
+AIN.US,D,20080408,000000,29.5444,29.8648,29.2608,29.6678,149914.97306752353,0
+AIN.US,D,20080409,000000,29.828,29.9474,29.1534,29.226,215336.7096385729,0
+AIN.US,D,20080410,000000,29.2788,29.9564,29.1693,29.819,148811.56349232883,0
+AIN.US,D,20080411,000000,29.5186,29.5514,28.3235,28.4379,199696.02964914648,0
+AIN.US,D,20080414,000000,28.3723,28.7603,27.9931,28.2031,203500.68233739186,0
+AIN.US,D,20080415,000000,28.3891,28.9593,28.2548,28.8379,186099.3706760697,0
+AIN.US,D,20080416,000000,29.0937,30.4231,29.0937,30.3704,279272.15954138216,0
+AIN.US,D,20080417,000000,30.2908,30.4321,30.034,30.2261,264168.11043825257,0
+AIN.US,D,20080418,000000,30.9565,30.9893,30.251,30.4052,238696.23202062535,0
+AIN.US,D,20080421,000000,30.1763,30.45,30.043,30.1435,326738.8698100013,0
+AIN.US,D,20080422,000000,29.9992,30.0918,28.9195,29.417,222351.09837708555,0
+AIN.US,D,20080423,000000,29.5514,29.6768,28.9345,29.1384,147826.73527402763,0
+AIN.US,D,20080424,000000,29.2091,30.2012,28.7792,29.9813,151646.46186357355,0
+AIN.US,D,20080425,000000,29.9654,30.5177,29.6948,30.3624,155483.27220794078,0
+AIN.US,D,20080428,000000,30.3783,30.7555,30.3057,30.6739,342330.3083885147,0
+AIN.US,D,20080429,000000,30.7077,30.9157,30.3535,30.4848,136178.62927573052,0
+AIN.US,D,20080430,000000,30.6411,31.0639,30.034,30.1763,181755.07232125135,0
+AIN.US,D,20080501,000000,30.043,30.8987,29.8042,30.5565,165160.71684288015,0
+AIN.US,D,20080502,000000,30.7953,31.1615,30.5336,30.6589,191568.18206789542,0
+AIN.US,D,20080505,000000,29.1842,31.3555,28.9265,29.642,490040.4721591395,0
+AIN.US,D,20080506,000000,29.652,29.828,28.9514,29.3186,197041.0131667427,0
+AIN.US,D,20080507,000000,29.4091,29.4091,28.2637,28.2637,272158.28305428807,0
+AIN.US,D,20080508,000000,28.3305,28.3305,27.7423,27.9225,129590.32948064416,0
+AIN.US,D,20080509,000000,27.192,28.2199,27.192,28.1941,108774.27671136957,0
+AIN.US,D,20080512,000000,28.3473,29.1842,28.2777,29.0598,555804.8887530896,0
+AIN.US,D,20080513,000000,29.0767,29.1215,28.5443,28.9683,115862.02510287409,0
+AIN.US,D,20080514,000000,28.9514,29.2529,28.6707,28.9195,150855.58450867853,0
+AIN.US,D,20080515,000000,28.8121,28.8797,28.1941,28.8031,148935.16948298918,0
+AIN.US,D,20080516,000000,28.9195,29.0847,28.1055,28.7374,139183.36026830255,0
+AIN.US,D,20080519,000000,28.7862,29.0001,28.3055,28.4787,205127.6587511036,0
+AIN.US,D,20080520,000000,28.2548,28.2867,27.8797,28.0737,177927.30631767245,0
+AIN.US,D,20080521,000000,28.1851,28.4867,27.9035,28.0329,217343.54836504394,0
+AIN.US,D,20080522,000000,28.0159,28.4379,27.9225,28.2965,144021.07765901685,0
+AIN.US,D,20080523,000000,28.0737,28.1941,27.5821,27.7871,109097.86312594825,0
+AIN.US,D,20080527,000000,27.7871,28.0975,27.5403,28.009,131379.09910164023,0
+AIN.US,D,20080528,000000,28.0657,28.3305,27.7503,27.9841,118765.25849335389,0
+AIN.US,D,20080529,000000,27.8896,29.1912,27.8896,28.8698,173053.4115638349,0
+AIN.US,D,20080530,000000,28.8299,28.9424,28.3811,28.7703,194654.31212749233,0
+AIN.US,D,20080602,000000,28.7125,28.7951,27.614,28.1683,213110.79687986153,0
+AIN.US,D,20080603,000000,28.2637,28.3891,27.9035,28.1941,123295.46829754543,0
+AIN.US,D,20080604,000000,28.0817,29.0439,27.8528,28.8628,212075.7223238919,0
+AIN.US,D,20080605,000000,28.8797,29.5276,28.8797,29.5106,144148.70335669868,0
+AIN.US,D,20080606,000000,29.3444,29.3444,28.2707,28.2707,128679.86584209022,0
+AIN.US,D,20080609,000000,28.3543,28.3811,27.7702,28.0577,135088.2837483256,0
+AIN.US,D,20080610,000000,27.9035,28.4141,27.3324,27.9931,183323.7629832617,0
+AIN.US,D,20080611,000000,27.9035,28.6797,27.0576,27.0646,137614.6696062922,0
+AIN.US,D,20080612,000000,27.211,27.5154,26.8736,26.9382,204624.19044766395,0
+AIN.US,D,20080613,000000,27.1412,27.3801,26.6756,26.9482,191879.70936143972,0
+AIN.US,D,20080616,000000,26.9014,27.0576,26.6178,26.9552,365436.58922871423,0
+AIN.US,D,20080617,000000,27.0576,27.0576,26.7004,26.802,186027.01594982314,0
+AIN.US,D,20080618,000000,26.6616,26.6616,26.1671,26.5223,147355.42462668975,0
+AIN.US,D,20080619,000000,26.6935,27.3393,26.5492,27.3393,174232.19064553222,0
+AIN.US,D,20080620,000000,27.2368,27.3632,26.5392,26.9382,340006.91773472255,0
+AIN.US,D,20080623,000000,27.1472,27.211,26.3263,26.3432,193104.71507379398,0
+AIN.US,D,20080624,000000,26.0517,26.1153,25.4526,25.6945,406231.5907817114,0
+AIN.US,D,20080625,000000,25.6945,26.184,25.6287,25.977,366220.43209634174,0
+AIN.US,D,20080626,000000,25.6875,25.7701,24.6854,24.9063,275049.4573237335,0
+AIN.US,D,20080627,000000,24.8973,25.0526,24.0574,24.1321,644707.7438433511,0
+AIN.US,D,20080630,000000,24.0982,24.348,23.8485,24.1072,377520.8334379713,0
+AIN.US,D,20080701,000000,23.8137,24.547,23.5848,24.3808,508580.36583204434,0
+AIN.US,D,20080702,000000,24.4078,24.4565,23.1101,23.758,595292.4805999523,0
+AIN.US,D,20080703,000000,23.8137,24.5062,23.5669,24.0654,318502.49013939046,0
+AIN.US,D,20080707,000000,24.2366,24.2366,23.4743,23.6077,276593.0248169096,0
+AIN.US,D,20080708,000000,23.6485,24.2624,23.5669,24.1978,441906.4905262957,0
+AIN.US,D,20080709,000000,24.157,24.4078,23.5669,23.6574,261222.67012413728,0
+AIN.US,D,20080710,000000,23.5928,23.8574,23.2007,23.743,786359.2042179188,0
+AIN.US,D,20080711,000000,23.5669,23.5669,22.7251,23.1181,531999.1788925435,0
+AIN.US,D,20080714,000000,23.3917,23.3917,22.6663,22.7937,211551.15055862948,0
+AIN.US,D,20080715,000000,22.5887,23.1101,22.1369,22.6425,363695.0511651305,0
+AIN.US,D,20080716,000000,22.6902,23.7002,22.536,23.6654,201170.25719633215,0
+AIN.US,D,20080717,000000,23.8047,24.3898,23.4067,24.2784,234362.98786009607,0
+AIN.US,D,20080718,000000,24.2704,24.2704,23.7102,24.0574,127290.0521421855,0
+AIN.US,D,20080721,000000,23.9908,24.2624,23.7649,24.164,220579.41251089075,0
+AIN.US,D,20080722,000000,24.0894,25.2287,23.9082,25.2287,230154.3546169925,0
+AIN.US,D,20080723,000000,25.0963,25.8357,25.0963,25.5361,189240.77170709183,0
+AIN.US,D,20080724,000000,25.5541,25.5541,24.8575,24.8655,250853.83588287432,0
+AIN.US,D,20080725,000000,25.0615,25.1133,24.6128,24.6794,286159.92750897835,0
+AIN.US,D,20080728,000000,24.5312,24.6714,23.6734,24.0077,312741.2450623225,0
+AIN.US,D,20080729,000000,24.149,24.2972,23.8893,24.0157,285758.9617343763,0
+AIN.US,D,20080730,000000,24.0982,24.7023,24.0982,24.3808,307031.2512496882,0
+AIN.US,D,20080731,000000,24.0814,24.2874,23.743,23.8574,231054.76898801274,0
+AIN.US,D,20080801,000000,23.956,24.141,23.543,23.75,214007.19154386027,0
+AIN.US,D,20080804,000000,23.7261,24.0246,23.3659,23.75,229710.1769919996,0
+AIN.US,D,20080805,000000,24.0982,26.9552,22.1628,26.0925,871383.0420401776,0
+AIN.US,D,20080806,000000,25.8019,26.1511,25.4875,25.5711,402162.6423573241,0
+AIN.US,D,20080807,000000,25.1361,26.0109,24.9431,25.5293,208896.13407623576,0
+AIN.US,D,20080808,000000,25.4954,27.2876,25.4954,27.1412,264862.5148248322,0
+AIN.US,D,20080811,000000,27.1412,28.6976,26.793,28.2637,375020.57567559433,0
+AIN.US,D,20080812,000000,28.2279,28.6439,27.9652,28.3891,247911.41034901515,0
+AIN.US,D,20080813,000000,28.1603,28.2965,27.3472,28.1603,245684.49266354842,0
+AIN.US,D,20080814,000000,27.9742,28.8947,27.7781,28.6608,142695.57927132573,0
+AIN.US,D,20080815,000000,29.0529,29.5444,28.3543,28.9514,228720.32413993156,0
+AIN.US,D,20080818,000000,29.0937,29.0937,27.597,27.8707,377629.36552733113,0
+AIN.US,D,20080819,000000,26.9732,27.4229,21.6514,24.2048,884699.3264490664,0
+AIN.US,D,20080820,000000,24.3808,24.7023,23.7878,24.2456,386743.0462536387,0
+AIN.US,D,20080821,000000,24.1072,24.5062,24.0246,24.1978,315586.19270111085,0
+AIN.US,D,20080822,000000,24.2536,25.2048,24.141,24.96,338637.2025698852,0
+AIN.US,D,20080825,000000,24.8346,25.1232,23.9908,24.3988,203647.40164338567,0
+AIN.US,D,20080826,000000,24.3312,24.773,24.1172,24.6625,233500.76070570986,0
+AIN.US,D,20080827,000000,24.7112,25.1969,24.4336,25.1292,208495.16830163368,0
+AIN.US,D,20080828,000000,25.2377,25.9949,25.0446,25.9123,241151.26807910076,0
+AIN.US,D,20080829,000000,25.8507,25.9601,25.4437,25.4954,216644.11934470743,0
+AIN.US,D,20080902,000000,25.9681,26.7741,25.3203,25.5859,274598.24521147297,0
+AIN.US,D,20080903,000000,25.5939,26.2029,25.5033,25.9859,242843.56473177145,0
+AIN.US,D,20080904,000000,25.6945,25.8427,24.7202,24.8346,194367.9080027823,0
+AIN.US,D,20080905,000000,24.7202,25.0695,24.3152,24.9133,244663.48708212393,0
+AIN.US,D,20080908,000000,25.6197,25.8665,25.2377,25.5621,406831.53205347643,0
+AIN.US,D,20080909,000000,25.2954,26.1511,25.0008,25.0008,289155.6141607621,0
+AIN.US,D,20080910,000000,25.2954,26.0188,24.9779,25.6945,401315.4891042284,0
+AIN.US,D,20080911,000000,25.4437,26.1004,25.0615,25.9601,274498.75746288145,0
+AIN.US,D,20080912,000000,25.8855,26.3432,25.6785,26.1929,296527.75682347594,0
+AIN.US,D,20080915,000000,25.3909,26.3671,25.2197,25.4367,177947.40485273983,0
+AIN.US,D,20080916,000000,25.1551,26.9552,25.1551,26.4447,640926.2044704191,0
+AIN.US,D,20080917,000000,26.184,26.384,25.172,25.6695,561731.9467444535,0
+AIN.US,D,20080918,000000,26.8646,27.8269,25.7521,26.393,1144636.6952556875,0
+AIN.US,D,20080919,000000,27.008,31.3465,26.1412,26.601,776032.5769003014,0
+AIN.US,D,20080922,000000,26.6756,26.7741,25.0526,25.1361,347744.85373566055,0
+AIN.US,D,20080923,000000,24.9779,25.3989,24.0734,24.1072,304069.73210750706,0
+AIN.US,D,20080924,000000,24.1172,24.5062,23.6654,24.1321,405417.60011148284,0
+AIN.US,D,20080925,000000,23.9828,24.4167,23.4644,23.5181,522454.38458904286,0
+AIN.US,D,20080926,000000,23.2833,23.6574,22.9997,23.6077,262422.5526676574,0
+AIN.US,D,20080929,000000,23.2345,23.2345,21.711,21.7638,257063.27829193673,0
+AIN.US,D,20080930,000000,22.0504,22.9181,21.6602,22.7171,467681.8568234442,0
+AIN.US,D,20081001,000000,22.4912,22.5887,22.0693,22.334,188440.85001141846,0
+AIN.US,D,20081002,000000,21.8076,22.0086,21.3578,21.6214,284597.26640749024,0
+AIN.US,D,20081003,000000,21.8165,22.1897,20.2581,20.2661,430222.2071648753,0
+AIN.US,D,20081006,000000,19.684,20.0661,18.0282,19.1686,478462.7110335882,0
+AIN.US,D,20081007,000000,19.486,19.6014,17.6719,17.7147,564650.2540362438,0
+AIN.US,D,20081008,000000,16.5336,18.1227,16.5336,16.8729,549611.5251720832,0
+AIN.US,D,20081009,000000,16.8729,17.2729,15.5434,15.9604,730442.0648802354,0
+AIN.US,D,20081010,000000,15.4777,16.5415,15.2519,15.7842,1313132.763992936,0
+AIN.US,D,20081013,000000,16.3286,17.4331,15.9694,17.4331,451365.86605575006,0
+AIN.US,D,20081014,000000,18.1973,18.5466,16.2838,16.7992,643131.0137673079,0
+AIN.US,D,20081015,000000,16.5096,16.6241,15.1036,15.1125,539603.4596352775,0
+AIN.US,D,20081016,000000,15.1723,16.0758,14.4807,16.0002,635096.6243741261,0
+AIN.US,D,20081017,000000,15.621,16.7923,14.2926,15.8091,388673.5105468517,0
+AIN.US,D,20081020,000000,15.9604,16.6669,15.9604,16.6669,203759.95343976698,0
+AIN.US,D,20081021,000000,16.451,16.9823,16.4181,16.451,315410.3305192714,0
+AIN.US,D,20081022,000000,16.2072,16.3574,15.3792,15.6857,330057.1379496183,0
+AIN.US,D,20081023,000000,15.836,15.9694,14.1194,14.6329,707681.4788431926,0
+AIN.US,D,20081024,000000,13.5334,14.6329,12.9034,13.5194,798612.2761217478,0
+AIN.US,D,20081027,000000,13.3294,13.3294,11.6546,11.6546,914692.3703300969,0
+AIN.US,D,20081028,000000,12.0517,12.0517,11.2724,11.5531,829035.428653226,0
+AIN.US,D,20081029,000000,11.6277,12.1143,11.178,11.5461,1314182.912450196,0
+AIN.US,D,20081030,000000,12.1303,12.1303,11.4894,11.6625,808727.8688211478,0
+AIN.US,D,20081031,000000,11.5969,12.1043,11.5183,12.1043,751472.1670479735,0
+AIN.US,D,20081103,000000,12.1043,12.1929,11.8347,11.9372,565203.9686773418,0
+AIN.US,D,20081104,000000,12.2029,13.8408,12.2029,13.2388,616837.105265419,0
+AIN.US,D,20081105,000000,13.0507,13.6578,13.0338,13.201,607037.0595665749,0
+AIN.US,D,20081106,000000,13.1014,13.4926,12.8776,12.9114,395741.1604032989,0
+AIN.US,D,20081107,000000,13.0169,13.2836,12.7591,13.1084,190279.86597008293,0
+AIN.US,D,20081110,000000,13.3294,13.3382,11.5969,11.7282,290634.8663417246,0
+AIN.US,D,20081111,000000,11.562,12.3363,11.2724,12.1611,482966.7927421802,0
+AIN.US,D,20081112,000000,11.7372,11.8605,10.8236,10.8734,418143.99251614045,0
+AIN.US,D,20081113,000000,10.9401,12.1531,10.4326,12.1531,317684.47976215044,0
+AIN.US,D,20081114,000000,11.4098,11.9799,10.9152,10.9998,250101.14574460327,0
+AIN.US,D,20081117,000000,10.8644,11.3401,10.8058,10.9401,274958.0089891749,0
+AIN.US,D,20081118,000000,10.9312,11.3401,10.8236,11.155,349529.6036496451,0
+AIN.US,D,20081119,000000,11.1142,11.2287,10.1749,10.3002,312053.87516302033,0
+AIN.US,D,20081120,000000,10.1659,10.5162,9.47532,9.47532,284153.08878249733,0
+AIN.US,D,20081121,000000,9.65244,9.87435,8.76889,9.87435,367184.1568528202,0
+AIN.US,D,20081124,000000,10.0604,11.2366,9.97486,10.9908,302192.52893221856,0
+AIN.US,D,20081125,000000,11.2048,11.2197,10.3092,10.949,275051.4671772342,0
+AIN.US,D,20081126,000000,10.7968,12.3273,10.6992,12.3024,332437.80942834646,0
+AIN.US,D,20081128,000000,12.1043,12.784,11.8516,12.784,101949.81912924159,0
+AIN.US,D,20081201,000000,12.4277,12.4277,10.548,10.5908,323069.88223345065,0
+AIN.US,D,20081202,000000,10.8236,11.2983,10.3818,11.2804,298321.5510782388,0
+AIN.US,D,20081203,000000,11.0476,12.2775,10.8734,11.8954,294526.94765751704,0
+AIN.US,D,20081204,000000,11.7471,12.2596,10.949,11.2804,366579.1909472983,0
+AIN.US,D,20081205,000000,11.1302,11.2556,10.5232,11.2366,303405.4755235284,0
+AIN.US,D,20081208,000000,11.5531,11.8605,11.4974,11.7879,516089.1785332083,0
+AIN.US,D,20081209,000000,11.6725,11.9372,11.0874,11.2287,332577.4942470727,0
+AIN.US,D,20081210,000000,11.4725,11.7551,11.2625,11.4894,193641.34596010082,0
+AIN.US,D,20081211,000000,11.375,11.4974,10.3978,10.6246,187372.61287258164,0
+AIN.US,D,20081212,000000,10.3888,11.178,10.2256,11.1142,246728.61156029635,0
+AIN.US,D,20081215,000000,11.1053,11.3401,10.5828,10.8734,188829.7566649661,0
+AIN.US,D,20081216,000000,10.949,11.6815,10.8884,11.6546,242489.83051459174,0
+AIN.US,D,20081217,000000,11.4546,11.7809,11.375,11.6048,281993.5011895103,0
+AIN.US,D,20081218,000000,11.5461,11.6884,11.1053,11.2197,271402.5781357609,0
+AIN.US,D,20081219,000000,11.5113,11.562,11.1879,11.4277,500114.8628616595,0
+AIN.US,D,20081222,000000,11.2366,11.359,10.5232,10.958,197593.72288109543,0
+AIN.US,D,20081223,000000,11.0316,11.2048,10.5908,10.7062,244765.98961097153,0
+AIN.US,D,20081224,000000,10.6914,10.8148,10.5729,10.6992,113160.78198982339,0
+AIN.US,D,20081226,000000,10.755,10.8396,10.4664,10.771,109339.0455467567,0
+AIN.US,D,20081229,000000,10.755,10.7798,10.0983,10.1749,154568.78886237537,0
+AIN.US,D,20081230,000000,10.2256,10.349,10.0107,10.1749,524453.183901501,0
+AIN.US,D,20081231,000000,10.2336,10.7968,10.1072,10.6734,301637.8093643551,0
+AIN.US,D,20090102,000000,10.762,11.0964,10.5092,11.0088,243347.03303521112,0
+AIN.US,D,20090105,000000,11.0635,11.0784,10.6326,10.964,222148.1031729011,0
+AIN.US,D,20090106,000000,10.9242,11.5799,10.8804,11.3889,218836.86952055164,0
+AIN.US,D,20090107,000000,11.155,11.3501,11.0635,11.2625,485506.2426479466,0
+AIN.US,D,20090108,000000,11.2724,11.4018,11.0138,11.4018,240486.0065683768,0
+AIN.US,D,20090109,000000,11.3501,11.3501,10.9062,11.0386,291053.92079788336,0
+AIN.US,D,20090112,000000,10.964,10.964,10.5908,10.6914,191333.0292076092,0
+AIN.US,D,20090113,000000,10.556,10.6914,10.1132,10.2913,285866.4888969907,0
+AIN.US,D,20090114,000000,10.0764,10.0764,9.59175,9.71215,242276.78604287357,0
+AIN.US,D,20090115,000000,9.72708,9.7828,9.15002,9.71215,260360.44296974104,0
+AIN.US,D,20090116,000000,9.85643,9.85643,9.0117,9.46836,466699.0384586538,0
+AIN.US,D,20090120,000000,9.46138,9.46138,8.66192,8.70272,677188.986365724,0
+AIN.US,D,20090121,000000,8.71118,9.30187,8.67028,9.24585,704227.5455918609,0
+AIN.US,D,20090122,000000,9.05279,9.15778,8.62102,8.8697,568864.9168398697,0
+AIN.US,D,20090123,000000,8.62958,8.71964,8.25453,8.3212,668075.3056394265,0
+AIN.US,D,20090126,000000,8.44549,8.55326,7.98845,8.50351,855247.9380880898,0
+AIN.US,D,20090127,000000,8.59585,8.71118,8.24607,8.59585,763507.1698463175,0
+AIN.US,D,20090128,000000,8.88672,8.88672,8.22945,8.53615,701324.3122013811,0
+AIN.US,D,20090129,000000,8.51266,8.75317,8.24607,8.61197,410601.012305354,0
+AIN.US,D,20090130,000000,8.66192,8.68551,8.29593,8.3212,242880.74702165008,0
+AIN.US,D,20090202,000000,8.27095,8.55326,8.27095,8.53615,262069.82337722296,0
+AIN.US,D,20090203,000000,8.6448,8.6448,8.27941,8.44549,308388.9072934912,0
+AIN.US,D,20090204,000000,8.44549,8.62102,8.20428,8.31274,216164.7692833466,0
+AIN.US,D,20090205,000000,8.28767,8.74442,8.28767,8.51266,274068.64881244366,0
+AIN.US,D,20090206,000000,8.48739,9.07051,8.47883,9.00404,265561.94384517876,0
+AIN.US,D,20090209,000000,8.94374,9.02971,8.76143,8.9117,471568.91350547987,0
+AIN.US,D,20090210,000000,8.88672,9.02125,8.31274,8.42937,645088.6110828758,0
+AIN.US,D,20090211,000000,8.45365,8.73715,8.39614,8.67028,304827.446879545,0
+AIN.US,D,20090212,000000,8.53615,8.74442,8.32896,8.71964,274692.7083262876,0
+AIN.US,D,20090213,000000,8.75317,8.82045,8.47067,8.52898,267982.8123940416,0
+AIN.US,D,20090217,000000,8.28767,8.38768,7.90535,7.96397,247474.26721129983,0
+AIN.US,D,20090218,000000,8.03024,8.68551,7.9968,8.42937,470747.88834797376,0
+AIN.US,D,20090219,000000,8.63694,8.63694,8.11322,8.21293,276269.4384023209,0
+AIN.US,D,20090220,000000,8.00526,8.28767,7.90535,8.0383,390942.635155964,0
+AIN.US,D,20090223,000000,8.08816,8.37046,7.65618,7.68046,249607.7267086973,0
+AIN.US,D,20090224,000000,7.82266,7.93013,7.42293,7.65618,507044.8377528912,0
+AIN.US,D,20090225,000000,7.61429,7.61429,7.22361,7.28172,344224.59531861445,0
+AIN.US,D,20090226,000000,7.33178,7.5312,7.24023,7.38143,272381.3767935399,0
+AIN.US,D,20090227,000000,7.2652,7.45637,7.13207,7.14878,327750.8310506374,0
+AIN.US,D,20090302,000000,7.04082,7.23187,6.5168,6.52535,320329.4469770106,0
+AIN.US,D,20090303,000000,6.55859,6.64168,5.79415,5.83565,454202.77428051556,0
+AIN.US,D,20090304,000000,5.90998,6.00163,5.50289,5.51981,562990.1150396749,0
+AIN.US,D,20090305,000000,5.45323,5.46906,4.9128,4.9128,425220.68671336595,0
+AIN.US,D,20090306,000000,5.0545,5.0545,4.16449,4.28081,965872.2849524129,0
+AIN.US,D,20090309,000000,4.23921,4.3223,4.08995,4.20597,564326.6676216552,0
+AIN.US,D,20090310,000000,4.25613,4.38918,4.0399,4.19771,811801.9397597103,0
+AIN.US,D,20090311,000000,4.28081,4.40549,4.15623,4.33096,585868.2775068659,0
+AIN.US,D,20090312,000000,4.35584,4.80463,4.19771,4.78831,466205.6194227478,0
+AIN.US,D,20090313,000000,4.74611,5.12048,4.71318,5.0545,355380.28720775095,0
+AIN.US,D,20090316,000000,5.07062,5.7437,5.02077,5.26167,409219.23801947216,0
+AIN.US,D,20090317,000000,5.21998,5.58578,5.17878,5.48627,406802.38917762076,0
+AIN.US,D,20090318,000000,5.51981,6.22602,5.51105,5.87704,590486.9208653498,0
+AIN.US,D,20090319,000000,6.03497,6.11796,5.87704,6.06841,380344.677614937,0
+AIN.US,D,20090320,000000,6.23458,6.87433,6.23458,6.30921,717866.4114885831,0
+AIN.US,D,20090323,000000,6.38415,6.69163,6.38415,6.63332,471073.4846160631,0
+AIN.US,D,20090324,000000,6.57531,6.81642,6.5168,6.66645,615676.4148652784,0
+AIN.US,D,20090325,000000,6.74954,7.07395,6.63332,6.941,387852.48538935557,0
+AIN.US,D,20090326,000000,6.941,7.83858,6.81642,7.68046,311591.6088564708,0
+AIN.US,D,20090327,000000,7.39855,7.74723,7.39855,7.48154,303612.4904347243,0
+AIN.US,D,20090330,000000,7.28172,7.54772,7.09913,7.38979,511825.27431866946,0
+AIN.US,D,20090331,000000,7.40641,7.79708,7.31496,7.52304,340265.1839103423,0
+AIN.US,D,20090401,000000,7.49796,7.73927,7.3065,7.5312,329574.7731080014,0
+AIN.US,D,20090402,000000,7.68961,7.8554,7.5312,7.72225,456421.6525519494,0
+AIN.US,D,20090403,000000,7.60622,7.97173,7.51458,7.86386,279076.1988244753,0
+AIN.US,D,20090406,000000,7.77261,7.88038,7.35676,7.46473,600496.9962556461,0
+AIN.US,D,20090407,000000,7.19027,7.32342,6.58387,6.77482,477231.6757607117,0
+AIN.US,D,20090408,000000,6.7999,6.90797,6.40902,6.60845,281089.06711147854,0
+AIN.US,D,20090409,000000,6.84935,7.42293,6.46734,7.2652,665124.8406915343,0
+AIN.US,D,20090413,000000,7.18201,7.51458,7.06559,7.35676,303745.140766173,0
+AIN.US,D,20090414,000000,7.29854,7.72225,7.19883,7.37317,302056.8638205138,0
+AIN.US,D,20090415,000000,7.38143,8.06298,7.32342,8.01312,312439.76703631185,0
+AIN.US,D,20090416,000000,8.15482,8.22129,7.87212,8.08816,265857.3923106671,0
+AIN.US,D,20090417,000000,8.08816,8.23751,7.87212,7.91361,299933.45359064,0
+AIN.US,D,20090420,000000,7.73101,7.74723,7.05713,7.19027,271961.3174106258,0
+AIN.US,D,20090421,000000,7.14878,7.80564,7.03246,7.79708,248682.18916884286,0
+AIN.US,D,20090422,000000,7.63916,8.12974,7.59747,7.79708,280882.05220028263,0
+AIN.US,D,20090423,000000,7.78872,8.02138,7.41487,7.59747,335685.7326952377,0
+AIN.US,D,20090424,000000,7.64762,8.12974,7.59747,8.02138,375229.600440291,0
+AIN.US,D,20090427,000000,7.74723,8.03024,7.45637,7.53926,281837.73754273815,0
+AIN.US,D,20090428,000000,7.47298,7.89699,7.33178,7.73101,295142.967757338,0
+AIN.US,D,20090429,000000,7.78076,8.33722,7.70623,8.16298,332772.4500372242,0
+AIN.US,D,20090430,000000,8.18806,8.59585,7.68046,7.71369,315516.85275513044,0
+AIN.US,D,20090501,000000,7.73101,8.15482,7.73101,8.00526,331124.3701616998,0
+AIN.US,D,20090504,000000,7.97173,8.46211,7.97173,8.46211,351024.93465865357,0
+AIN.US,D,20090505,000000,7.84684,10.0604,7.84684,9.20126,804412.7133421852,0
+AIN.US,D,20090506,000000,9.26853,9.43552,8.77745,8.83656,724520.0315226283,0
+AIN.US,D,20090507,000000,8.94374,9.1759,8.12974,8.3212,558377.5012417132,0
+AIN.US,D,20090508,000000,8.49585,9.0117,8.23751,8.94374,488712.9639179477,0
+AIN.US,D,20090511,000000,8.71964,8.82045,8.39614,8.6448,346236.4586788523,0
+AIN.US,D,20090512,000000,8.67725,8.8293,8.42052,8.55326,292151.30081255577,0
+AIN.US,D,20090513,000000,8.37872,8.37872,7.65618,7.68961,429799.1330017152,0
+AIN.US,D,20090514,000000,7.73927,7.95491,7.36501,7.78076,369438.2075606319,0
+AIN.US,D,20090515,000000,7.72225,7.83022,7.34014,7.43985,284725.8970319174,0
+AIN.US,D,20090518,000000,7.39855,8.27095,7.39855,8.1793,378280.55806351994,0
+AIN.US,D,20090519,000000,8.11322,8.46211,7.93013,8.21293,204746.7915115689,0
+AIN.US,D,20090520,000000,8.25453,8.85268,8.12138,8.17124,206491.34435541875,0
+AIN.US,D,20090521,000000,8.08816,8.08816,7.64762,8.07193,235288.52539995054,0
+AIN.US,D,20090522,000000,8.1382,8.84413,7.92167,8.6448,439997.1296948954,0
+AIN.US,D,20090526,000000,8.67028,10.7968,8.66192,10.6654,881599.1274149244,0
+AIN.US,D,20090527,000000,10.6246,10.8496,9.9659,10.2336,556811.8253599689,0
+AIN.US,D,20090528,000000,10.2336,11.0704,10.14,10.8804,567722.3151212855,0
+AIN.US,D,20090529,000000,10.9312,11.3829,10.741,11.0964,524114.5235856117,0
+AIN.US,D,20090601,000000,11.359,11.9293,10.9312,11.8695,400852.21787093347,0
+AIN.US,D,20090602,000000,11.7551,12.3024,11.6974,12.2109,436140.22081547085,0
+AIN.US,D,20090603,000000,12.1143,12.3363,11.359,11.6048,248096.31687163297,0
+AIN.US,D,20090604,000000,11.5461,11.7809,11.2466,11.7471,205786.89070130535,0
+AIN.US,D,20090605,000000,11.8039,12.2357,11.5461,11.9293,216079.3505093103,0
+AIN.US,D,20090608,000000,11.7969,11.8427,11.4635,11.5461,193765.95687751652,0
+AIN.US,D,20090609,000000,11.5889,11.7282,11.4894,11.5889,105853.9595660785,0
+AIN.US,D,20090610,000000,11.6277,11.7809,11.1958,11.5113,378185.09002194996,0
+AIN.US,D,20090611,000000,11.5969,11.8118,11.3889,11.4357,315237.483117698,0
+AIN.US,D,20090612,000000,11.3501,11.3889,11.0088,11.366,137444.8369849749,0
+AIN.US,D,20090615,000000,11.0704,11.0704,10.5729,10.9819,225305.58303198914,0
+AIN.US,D,20090616,000000,11.0476,11.2287,10.0983,10.2565,231053.76406125736,0
+AIN.US,D,20090617,000000,10.3092,10.4495,9.90719,10.1072,177157.53242459014,0
+AIN.US,D,20090618,000000,10.0445,10.1072,9.61761,9.95694,175629.03883271452,0
+AIN.US,D,20090619,000000,9.97486,10.0604,9.75992,9.88331,231571.30133924217,0
+AIN.US,D,20090622,000000,9.77385,9.82459,8.82045,8.85268,206500.38869619704,0
+AIN.US,D,20090623,000000,8.8293,8.97787,8.50351,8.52898,240812.60776322157,0
+AIN.US,D,20090624,000000,8.62958,8.94374,8.33722,8.69407,260679.0047505629,0
+AIN.US,D,20090625,000000,8.6448,9.26067,8.61197,9.05279,227382.76663119596,0
+AIN.US,D,20090626,000000,9.0117,9.3368,8.96911,9.22744,629625.8031287895,0
+AIN.US,D,20090629,000000,9.2763,9.6007,9.14316,9.45244,310137.4798443525,0
+AIN.US,D,20090630,000000,9.52408,9.80071,9.32805,9.46138,222661.62074387443,0
+AIN.US,D,20090701,000000,9.50816,9.9659,9.21968,9.743,266743.7377071422,0
+AIN.US,D,20090702,000000,9.50816,9.50816,8.98613,9.14316,282333.1664321449,0
+AIN.US,D,20090706,000000,9.12703,9.12703,8.51266,8.69407,347568.991553821,0
+AIN.US,D,20090707,000000,8.72859,8.78651,8.46211,8.53615,331165.5721585899,0
+AIN.US,D,20090708,000000,8.56152,8.66192,8.24607,8.43703,332262.9521732623,0
+AIN.US,D,20090709,000000,8.47883,8.5451,8.31274,8.35414,209416.68613447665,0
+AIN.US,D,20090710,000000,8.27941,8.75317,8.25453,8.60401,198550.4131503063,0
+AIN.US,D,20090713,000000,8.63694,9.07817,8.32896,9.03757,297040.26946769387,0
+AIN.US,D,20090714,000000,9.06155,9.37461,8.88672,9.3368,228167.61442557882,0
+AIN.US,D,20090715,000000,9.47532,10.0833,9.44446,10.0535,215855.2518433131,0
+AIN.US,D,20090716,000000,9.98278,10.6246,9.98278,10.539,170347.14381701732,0
+AIN.US,D,20090717,000000,10.5828,11.0217,10.5232,10.8566,315145.0298563841,0
+AIN.US,D,20090720,000000,10.8236,11.3829,10.8148,11.3501,176096.3297730309,0
+AIN.US,D,20090721,000000,11.3829,11.7282,11.2804,11.562,375417.5217431749,0
+AIN.US,D,20090722,000000,11.4357,11.6277,11.178,11.5272,151940.90540231657,0
+AIN.US,D,20090723,000000,11.4635,12.2357,11.2287,12.2029,286548.834162526,0
+AIN.US,D,20090724,000000,12.2109,12.4019,11.562,12.2675,186028.02087657852,0
+AIN.US,D,20090727,000000,12.2855,12.5521,12.1043,12.5353,248821.8739875691,0
+AIN.US,D,20090728,000000,12.4695,12.5432,12.2935,12.4019,210934.1255320632,0
+AIN.US,D,20090729,000000,12.2507,12.3701,11.4635,11.6815,296282.55469565594,0
+AIN.US,D,20090730,000000,11.8277,12.1043,11.3829,11.4446,436360.2997744566,0
+AIN.US,D,20090731,000000,11.366,11.9293,11.366,11.4187,483114.5169749294,0
+AIN.US,D,20090803,000000,11.4635,12.0267,11.4187,12.0267,428061.61464513285,0
+AIN.US,D,20090804,000000,11.9293,13.2388,11.7969,12.7014,427471.7226409115,0
+AIN.US,D,20090805,000000,12.8457,12.9661,11.9799,12.0447,441627.1208888633,0
+AIN.US,D,20090806,000000,12.1381,12.3113,11.6725,11.7551,314879.7291934968,0
+AIN.US,D,20090807,000000,11.9799,12.8855,11.8277,12.6367,251624.61470271205,0
+AIN.US,D,20090810,000000,12.4527,12.5671,12.0785,12.2427,152917.6942065848,0
+AIN.US,D,20090811,000000,12.2775,12.4277,11.9113,12.3451,248959.54895277458,0
+AIN.US,D,20090812,000000,12.3949,13.0069,12.2775,12.6278,209117.21796197683,0
+AIN.US,D,20090813,000000,12.6696,12.9572,11.9799,12.5581,207306.33995240263,0
+AIN.US,D,20090814,000000,12.5761,12.6367,11.8427,12.6278,331875.0504464601,0
+AIN.US,D,20090817,000000,12.1611,12.5671,11.9461,12.3273,371794.76079728117,0
+AIN.US,D,20090818,000000,12.4695,13.7374,12.4695,13.59,364684.9040171986,0
+AIN.US,D,20090819,000000,13.4686,13.5742,13.0935,13.4766,241323.1105539288,0
+AIN.US,D,20090820,000000,13.399,13.4766,12.8945,13.4766,285701.68090944027,0
+AIN.US,D,20090821,000000,13.4926,14.3314,13.4926,14.1005,349913.4856694259,0
+AIN.US,D,20090824,000000,14.2757,14.5463,14.1125,14.3791,418171.1255384854,0
+AIN.US,D,20090825,000000,14.5891,14.7275,14.4279,14.6568,316582.0751137011,0
+AIN.US,D,20090826,000000,14.7125,14.8986,14.1971,14.6727,354391.43928243825,0
+AIN.US,D,20090827,000000,14.7195,15.2519,14.215,14.7055,203604.18979299485,0
+AIN.US,D,20090828,000000,14.8986,15.02,14.6061,14.8379,183528.76804094686,0
+AIN.US,D,20090831,000000,14.6329,14.6807,14.003,14.2926,328637.1764471125,0
+AIN.US,D,20090901,000000,14.1463,14.9643,13.9174,14.0488,286126.7649261112,0
+AIN.US,D,20090902,000000,13.9662,14.0756,13.5592,13.6995,268277.2559327847,0
+AIN.US,D,20090903,000000,13.7154,13.7154,13.2984,13.59,214634.26583797028,0
+AIN.US,D,20090904,000000,13.6666,14.3095,13.3224,14.2836,164554.74601059288,0
+AIN.US,D,20090908,000000,14.3244,14.7364,14.3244,14.5055,190849.65943923692,0
+AIN.US,D,20090909,000000,14.4807,15.2608,14.3573,15.0429,243652.53076823315,0
+AIN.US,D,20090910,000000,15.0429,15.9196,15.0429,15.9026,262082.88742501274,0
+AIN.US,D,20090911,000000,15.9026,16.5336,15.9026,16.451,236403.99409618965,0
+AIN.US,D,20090914,000000,16.241,16.241,15.4618,16.0947,376478.7243947241,0
+AIN.US,D,20090915,000000,16.1106,16.2678,15.7275,16.2072,166661.07248565537,0
+AIN.US,D,20090916,000000,16.3504,16.9744,16.3116,16.9246,219442.84035283892,0
+AIN.US,D,20090917,000000,16.839,17.1744,16.7664,17.0649,244800.15712058407,0
+AIN.US,D,20090918,000000,17.048,17.256,16.5336,16.5734,330884.1926676467,0
+AIN.US,D,20090921,000000,16.25,16.434,16.1266,16.3424,164082.43043650963,0
+AIN.US,D,20090922,000000,16.5574,16.9823,16.424,16.4678,104654.07702255843,0
+AIN.US,D,20090923,000000,16.451,16.9983,16.2758,16.7525,233633.41103714847,0
+AIN.US,D,20090924,000000,16.8062,16.8311,16.027,16.3664,309787.7653341742,0
+AIN.US,D,20090925,000000,16.2678,16.5415,15.8848,16.3206,191803.3349281817,0
+AIN.US,D,20090928,000000,16.3912,17.1246,16.035,16.8649,110212.326895442,0
+AIN.US,D,20090929,000000,16.8311,17.0391,16.234,16.5336,216648.1390517189,0
+AIN.US,D,20090930,000000,16.5823,16.5823,15.63,16.1266,247131.58718839913,0
+AIN.US,D,20091001,000000,16.0002,16.0002,15.4121,15.42,158807.56990807998,0
+AIN.US,D,20091002,000000,15.42,15.6618,14.5383,15.2369,249913.22444171933,0
+AIN.US,D,20091005,000000,15.3026,15.7683,15.0857,15.7275,142409.17514661566,0
+AIN.US,D,20091006,000000,15.7494,16.6669,15.7494,16.3375,123583.88227575619,0
+AIN.US,D,20091007,000000,16.2072,16.6838,16.2072,16.443,80661.45078588177,0
+AIN.US,D,20091008,000000,16.7176,16.8311,16.424,16.4938,210645.7115538424,0
+AIN.US,D,20091009,000000,16.434,16.8062,16.3912,16.7266,89800.25468101558,0
+AIN.US,D,20091012,000000,16.7007,16.9087,16.4768,16.7176,67114.03322372005,0
+AIN.US,D,20091013,000000,16.643,16.643,15.9196,16.5256,159610.50638401948,0
+AIN.US,D,20091014,000000,16.8729,16.8997,16.2589,16.6072,216408.96648441115,0
+AIN.US,D,20091015,000000,16.4181,17.0391,16.3424,17.0062,250389.55972282408,0
+AIN.US,D,20091016,000000,16.8828,16.8997,16.1266,16.5504,238700.25172763685,0
+AIN.US,D,20091019,000000,16.7007,17.2321,16.6241,16.9604,136842.88585970915,0
+AIN.US,D,20091020,000000,17.0819,17.0898,16.2072,16.65,144425.05821387505,0
+AIN.US,D,20091021,000000,16.6241,17.6301,16.424,16.4768,205702.4768540244,0
+AIN.US,D,20091022,000000,16.3664,17.1744,16.0858,16.9744,127896.02297446276,0
+AIN.US,D,20091023,000000,17.0142,17.0391,15.9365,16.051,151549.9888952582,0
+AIN.US,D,20091026,000000,16.027,16.7584,15.4529,15.6788,211368.25388952243,0
+AIN.US,D,20091027,000000,15.7584,15.8848,15.4529,15.6718,162933.79915741336,0
+AIN.US,D,20091028,000000,15.6857,15.9444,14.9225,15.02,179250.79485186288,0
+AIN.US,D,20091029,000000,15.2449,15.2777,14.5891,14.8031,202057.60751956262,0
+AIN.US,D,20091030,000000,14.7125,14.8031,13.5024,13.8498,302417.6325249711,0
+AIN.US,D,20091102,000000,13.9174,13.9582,13.1412,13.6228,319369.74192754354,0
+AIN.US,D,20091103,000000,13.8587,17.457,13.8587,17.4241,696653.4126517179,0
+AIN.US,D,20091104,000000,17.3903,17.7645,16.451,16.5644,337410.18700402015,0
+AIN.US,D,20091105,000000,16.7923,18.0282,16.4599,17.6969,278672.21826962713,0
+AIN.US,D,20091106,000000,17.3973,17.9068,16.8311,17.4729,206524.50693828592,0
+AIN.US,D,20091109,000000,17.4729,17.6969,17.2132,17.3475,283703.8865237376,0
+AIN.US,D,20091110,000000,17.1744,17.6391,17.0649,17.3475,212313.88996443423,0
+AIN.US,D,20091111,000000,17.5883,18.0113,17.3177,17.457,184034.24619789727,0
+AIN.US,D,20091112,000000,17.457,17.7237,16.5823,16.633,160101.91556642472,0
+AIN.US,D,20091113,000000,16.7584,17.1664,16.1852,16.633,108778.29641838104,0
+AIN.US,D,20091116,000000,16.7923,17.8481,16.7923,17.6123,225692.47983203604,0
+AIN.US,D,20091117,000000,17.5395,17.5395,16.9744,17.3803,66436.71259194965,0
+AIN.US,D,20091118,000000,17.3803,17.3803,16.6162,17.1177,150432.51034550834,0
+AIN.US,D,20091119,000000,16.848,16.848,16.0688,16.1186,151823.3289721684,0
+AIN.US,D,20091120,000000,15.9365,16.3664,15.8012,16.1852,150838.50075386724,0
+AIN.US,D,20091123,000000,16.3842,16.8828,16.3026,16.5574,170219.51811933552,0
+AIN.US,D,20091124,000000,16.6072,16.65,15.9276,16.1106,84291.24621904905,0
+AIN.US,D,20091125,000000,16.1186,16.3116,15.8091,15.9694,97137.22490735952,0
+AIN.US,D,20091127,000000,15.3603,15.9106,14.7613,15.2369,94564.61241873597,0
+AIN.US,D,20091130,000000,15.1633,15.228,14.5553,15.0289,240821.6521039999,0
+AIN.US,D,20091201,000000,15.2369,16.2758,15.2369,16.225,237626.9899550432,0
+AIN.US,D,20091202,000000,16.2072,16.8211,16.0002,16.3286,148541.2381956647,0
+AIN.US,D,20091203,000000,16.3574,16.6748,16.0688,16.2072,259685.13219148334,0
+AIN.US,D,20091204,000000,16.2838,17.3475,16.2838,17.0997,353992.483361357,0
+AIN.US,D,20091207,000000,17.0062,17.2649,16.8311,17.0729,140323.9521333759,0
+AIN.US,D,20091208,000000,16.7992,17.5485,16.7525,17.3316,178581.5136341174,0
+AIN.US,D,20091209,000000,17.2729,17.5755,16.8828,17.2471,148700.01662270294,0
+AIN.US,D,20091210,000000,17.3257,17.5755,16.8211,16.8997,103067.29767899145,0
+AIN.US,D,20091211,000000,16.9604,17.457,16.9604,17.2321,120884.64901621624,0
+AIN.US,D,20091214,000000,17.3097,17.6221,17.1744,17.5395,65343.352284284636,0
+AIN.US,D,20091215,000000,17.5067,17.6889,16.9177,16.9923,132319.71054279522,0
+AIN.US,D,20091216,000000,17.2053,17.7645,17.057,17.5395,138465.8425663994,0
+AIN.US,D,20091217,000000,17.3475,17.6969,16.9744,17.5067,118145.2186865315,0
+AIN.US,D,20091218,000000,17.7237,17.7237,16.6938,16.8997,291136.32479165355,0
+AIN.US,D,20091221,000000,17.0649,17.4899,16.65,16.8918,153706.56170797913,0
+AIN.US,D,20091222,000000,16.9604,17.8291,16.9604,17.6481,151289.71286612772,0
+AIN.US,D,20091223,000000,17.8291,18.6551,17.7067,18.3615,129901.85677418842,0
+AIN.US,D,20091224,000000,18.4113,18.4113,17.865,18.0819,88660.6677426956,0
+AIN.US,D,20091228,000000,18.3536,19.3954,18.1297,18.893,227732.48114137424,0
+AIN.US,D,20091229,000000,18.893,18.9794,18.6372,18.8094,147054.95152743455,0
+AIN.US,D,20091230,000000,18.7706,19.1407,18.2471,19.0114,126001.73604436299,0
+AIN.US,D,20091231,000000,19.0552,19.294,18.6192,18.672,169035.71440387133,0
+AIN.US,D,20100104,000000,18.8442,19.3029,18.663,19.2512,233134.9673674857,0
+AIN.US,D,20100105,000000,19.1766,19.5935,18.893,18.9954,129711.92561780376,0
+AIN.US,D,20100106,000000,18.9198,19.1258,18.46,18.5874,352239.89110347413,0
+AIN.US,D,20100107,000000,18.663,18.8094,18.1625,18.663,123964.7495152909,0
+AIN.US,D,20100108,000000,18.6282,18.9268,18.3376,18.9268,168319.20162871355,0
+AIN.US,D,20100111,000000,18.9954,19.088,18.0969,18.4461,140678.69127731098,0
+AIN.US,D,20100112,000000,18.2819,18.5944,17.5655,17.8043,145455.10813607782,0
+AIN.US,D,20100113,000000,17.8571,17.9943,17.6043,17.8043,137037.84164986064,0
+AIN.US,D,20100114,000000,17.6551,18.0899,17.6301,17.8571,125345.51887441732,0
+AIN.US,D,20100115,000000,17.9476,18.0282,17.3257,17.4729,238403.7983353931,0
+AIN.US,D,20100119,000000,17.4729,17.7794,17.1744,17.7575,135329.46616913407,0
+AIN.US,D,20100120,000000,17.5307,17.5307,16.7007,16.8729,181484.7470245972,0
+AIN.US,D,20100121,000000,16.9087,16.9087,16.1694,16.25,207368.64541111552,0
+AIN.US,D,20100122,000000,16.1852,16.9087,16.0758,16.5096,187775.58850068448,0
+AIN.US,D,20100125,000000,16.7336,17.5803,16.5823,17.0231,304948.0380899492,0
+AIN.US,D,20100126,000000,16.9654,17.1177,16.6162,16.65,116687.0699673917,0
+AIN.US,D,20100127,000000,16.5096,16.9744,16.225,16.8211,163273.46440004793,0
+AIN.US,D,20100128,000000,16.8211,17.0729,16.5017,16.643,164297.48476173854,0
+AIN.US,D,20100129,000000,16.6669,16.9823,16.3424,16.5336,224748.85361062497,0
+AIN.US,D,20100201,000000,16.5823,16.6669,16.1106,16.3992,123618.04978537875,0
+AIN.US,D,20100202,000000,16.3842,16.7107,16.2928,16.5574,135266.15578366583,0
+AIN.US,D,20100203,000000,16.5017,16.848,16.0688,16.5823,162682.56746907122,0
+AIN.US,D,20100204,000000,16.3842,16.434,15.1812,15.228,255341.83876342038,0
+AIN.US,D,20100205,000000,15.2449,15.4349,14.7781,15.3693,164801.95799192355,0
+AIN.US,D,20100208,000000,15.5434,15.8778,15.3375,15.3951,392388.72475405934,0
+AIN.US,D,20100209,000000,15.9106,17.7645,15.9106,17.5973,708590.9375549912,0
+AIN.US,D,20100210,000000,17.5655,17.6629,16.6748,16.8729,485776.5679446007,0
+AIN.US,D,20100211,000000,16.857,16.9823,16.2589,16.6669,303722.0274508395,0
+AIN.US,D,20100212,000000,16.5017,16.8828,16.2072,16.848,241970.28338309613,0
+AIN.US,D,20100216,000000,17.0062,17.1336,16.5415,16.839,164272.36159290432,0
+AIN.US,D,20100217,000000,16.9923,17.3724,16.7266,16.8828,128295.98382230946,0
+AIN.US,D,20100218,000000,16.8828,17.2381,16.8828,17.1575,96778.46605640692,0
+AIN.US,D,20100219,000000,17.1505,17.1505,16.6579,16.839,129147.15678240662,0
+AIN.US,D,20100222,000000,16.8649,17.0819,16.839,17.0391,131251.4734039584,0
+AIN.US,D,20100223,000000,17.057,17.057,16.1355,16.3664,272006.53911452735,0
+AIN.US,D,20100224,000000,16.3754,16.6748,16.042,16.2838,151207.30887235753,0
+AIN.US,D,20100225,000000,16.0002,16.2838,15.7206,16.234,123100.51250739394,0
+AIN.US,D,20100226,000000,16.3026,16.4092,15.7763,16.0598,184515.60611275883,0
+AIN.US,D,20100301,000000,16.2162,16.7923,16.1355,16.7107,227584.75690862507,0
+AIN.US,D,20100302,000000,16.8211,17.2829,16.6838,17.0819,233993.17481486045,0
+AIN.US,D,20100303,000000,17.0649,17.1575,16.7266,16.9505,217006.89790266546,0
+AIN.US,D,20100304,000000,16.9505,17.1087,16.7584,17.0142,104813.86037634203,0
+AIN.US,D,20100305,000000,17.1744,17.7873,17.1744,17.7147,237543.5810345076,0
+AIN.US,D,20100308,000000,17.6123,18.3048,17.6123,18.2282,271136.2725461182,0
+AIN.US,D,20100309,000000,18.0969,19.5099,18.0969,19.3427,406634.56640981423,0
+AIN.US,D,20100310,000000,19.4054,19.4054,18.9198,19.2173,319076.303315566,0
+AIN.US,D,20100311,000000,19.0024,19.0024,18.4292,18.8094,151595.2105991598,0
+AIN.US,D,20100312,000000,18.869,18.9028,17.8899,18.2959,344402.4673539547,0
+AIN.US,D,20100315,000000,18.2959,18.5944,18.1058,18.4292,141060.56344359103,0
+AIN.US,D,20100316,000000,18.4531,18.4531,18.0113,18.273,93892.31642073239,0
+AIN.US,D,20100317,000000,18.264,18.5028,17.9297,18.4859,163628.20354399303,0
+AIN.US,D,20100318,000000,18.4202,18.7028,18.3705,18.4531,127762.36771626874,0
+AIN.US,D,20100319,000000,18.6034,18.6034,17.6889,18.3794,477772.32635402004,0
+AIN.US,D,20100322,000000,18.1715,18.7864,18.0023,18.3217,247526.52340246897,0
+AIN.US,D,20100323,000000,18.2819,18.7616,18.1137,18.7536,146366.57670137708,0
+AIN.US,D,20100324,000000,18.68,19.1038,18.4461,18.4949,201781.25266238625,0
+AIN.US,D,20100325,000000,18.6372,19.3029,18.5208,18.6192,229973.46780138614,0
+AIN.US,D,20100326,000000,18.6462,18.9696,18.4202,18.5784,82439.16621259078,0
+AIN.US,D,20100329,000000,18.6959,18.7706,18.0969,18.3277,142246.37701256596,0
+AIN.US,D,20100330,000000,18.4531,18.6959,18.0113,18.3456,143959.77712705938,0
+AIN.US,D,20100331,000000,18.2113,18.5874,17.8809,17.8988,152767.9601203349,0
+AIN.US,D,20100401,000000,18.0192,18.2959,17.5755,18.0282,99771.13792793853,0
+AIN.US,D,20100405,000000,18.1625,18.6192,17.8043,18.6192,83058.20109266581,0
+AIN.US,D,20100406,000000,18.5118,18.6034,18.0361,18.5376,193405.1881730592,0
+AIN.US,D,20100407,000000,18.4113,18.6034,18.0113,18.4949,176446.0442832092,0
+AIN.US,D,20100408,000000,18.3376,18.3874,17.9476,18.1297,145731.4629932542,0
+AIN.US,D,20100409,000000,18.1227,18.3974,17.8212,18.3794,151955.9793036171,0
+AIN.US,D,20100412,000000,18.4461,18.7536,18.1386,18.4531,198019.8118245217,0
+AIN.US,D,20100413,000000,18.3536,18.5636,18.1625,18.477,95106.26793880161,0
+AIN.US,D,20100414,000000,18.6462,19.2034,18.5784,19.2034,106724.22613449769,0
+AIN.US,D,20100415,000000,19.1258,19.492,19.0382,19.1686,194026.23290663696,0
+AIN.US,D,20100416,000000,19.1596,19.4054,18.9696,19.2671,239427.81869707367,0
+AIN.US,D,20100419,000000,19.1864,19.4054,18.5636,19.1596,142947.81588642322,0
+AIN.US,D,20100420,000000,19.3427,19.6751,19.0292,19.6671,117394.53840176117,0
+AIN.US,D,20100421,000000,19.6422,20.2253,19.5178,20.2105,192434.42892930316,0
+AIN.US,D,20100422,000000,19.9089,20.5925,19.8512,20.2015,147625.74992335393,0
+AIN.US,D,20100423,000000,20.2193,20.4691,20.0671,20.4691,74123.39732846584,0
+AIN.US,D,20100426,000000,20.3805,20.6005,19.7835,20.0821,196727.4760196877,0
+AIN.US,D,20100427,000000,19.9507,20.1259,19.4173,19.5178,167500.18632471815,0
+AIN.US,D,20100428,000000,19.7179,19.7935,19.3954,19.5268,85693.1190399982,0
+AIN.US,D,20100429,000000,19.7089,20.5179,19.3178,20.4651,183284.57083988233,0
+AIN.US,D,20100430,000000,20.4055,21.3408,20.4055,21.1697,501994.0758904587,0
+AIN.US,D,20100503,000000,21.2454,21.6862,21.0503,21.3906,243997.22064464458,0
+AIN.US,D,20100504,000000,20.9916,20.9916,19.7676,20.0213,423700.2325355133,0
+AIN.US,D,20100505,000000,19.7835,19.9009,18.7616,19.3954,243329.94928040984,0
+AIN.US,D,20100506,000000,19.1496,20.9408,17.9227,19.1596,599442.8280913645,0
+AIN.US,D,20100507,000000,18.9108,19.0024,17.2829,18.1546,486029.8094864536,0
+AIN.US,D,20100510,000000,19.1864,19.7268,18.9526,19.6422,291965.3893631826,0
+AIN.US,D,20100511,000000,19.276,20.0144,19.1496,19.6084,179873.84943895138,0
+AIN.US,D,20100512,000000,19.7676,20.7717,19.4243,20.6801,268627.97536970826,0
+AIN.US,D,20100513,000000,20.5408,20.6721,20.1348,20.4055,201709.90286289508,0
+AIN.US,D,20100514,000000,20.2173,20.3727,19.4412,20.2015,290009.80190112535,0
+AIN.US,D,20100517,000000,20.3885,21.2632,19.6671,20.2831,339404.96660945675,0
+AIN.US,D,20100518,000000,20.6174,20.9916,19.3954,19.479,194784.95260543024,0
+AIN.US,D,20100519,000000,19.4243,19.486,18.1715,18.3048,406929.0099485472,0
+AIN.US,D,20100520,000000,17.8729,18.0192,16.3574,16.3992,873762.7085921504,0
+AIN.US,D,20100521,000000,16.1355,16.4092,15.3533,16.3206,610811.5644522291,0
+AIN.US,D,20100524,000000,16.241,16.4678,15.8778,16.0002,278792.80948003137,0
+AIN.US,D,20100525,000000,15.3195,15.6021,14.9802,15.4349,510983.1456993406,0
+AIN.US,D,20100526,000000,15.5683,15.9773,15.3454,15.3862,436833.62027529516,0
+AIN.US,D,20100527,000000,15.828,16.018,15.621,15.9922,371667.13509959937,0
+AIN.US,D,20100528,000000,15.9444,16.0102,15.4041,15.6479,376958.0744560849,0
+AIN.US,D,20100601,000000,15.3951,15.7842,15.0111,15.4618,407003.37452829443,0
+AIN.US,D,20100602,000000,15.5195,16.1106,15.5195,16.0858,232818.4154401746,0
+AIN.US,D,20100603,000000,15.8848,16.4181,15.8608,16.2838,219112.21945097263,0
+AIN.US,D,20100604,000000,15.9862,15.9862,15.1812,15.2151,373465.9539881291,0
+AIN.US,D,20100607,000000,15.2867,15.3951,14.5215,14.5643,240512.13466395636,0
+AIN.US,D,20100608,000000,14.6807,14.6807,13.7642,13.9861,407922.8825076267,0
+AIN.US,D,20100609,000000,14.1801,14.2229,13.806,14.012,527406.6636296492,0
+AIN.US,D,20100610,000000,14.3573,15.0947,14.3573,15.0519,286044.36093234096,0
+AIN.US,D,20100611,000000,14.8647,15.3115,14.7941,15.2151,174709.53085338228,0
+AIN.US,D,20100614,000000,15.4947,15.8091,15.1463,15.228,110459.53887676266,0
+AIN.US,D,20100615,000000,15.4618,15.8778,15.1971,15.843,159001.52077148616,0
+AIN.US,D,20100616,000000,15.6618,15.9922,15.5504,15.828,168710.11813577192,0
+AIN.US,D,20100617,000000,15.8608,15.9196,15.2061,15.4529,115519.34507997341,0
+AIN.US,D,20100618,000000,15.5026,15.5932,15.0349,15.228,307577.9314035187,0
+AIN.US,D,20100621,000000,15.4698,15.6788,14.7781,14.9225,156405.79496752913,0
+AIN.US,D,20100622,000000,14.9553,15.2608,14.5383,14.5971,176986.6948765175,0
+AIN.US,D,20100623,000000,14.6229,14.7364,14.0488,14.2667,290010.80682788073,0
+AIN.US,D,20100624,000000,14.0577,14.2577,13.1412,13.2984,851083.5216221324,0
+AIN.US,D,20100625,000000,13.184,13.5502,13.1412,13.2984,705038.5214818333,0
+AIN.US,D,20100628,000000,13.2448,13.5334,12.6935,13.4766,858521.9894505606,0
+AIN.US,D,20100629,000000,13.1412,13.5254,12.8268,13.4596,739753.7161769506,0
+AIN.US,D,20100630,000000,13.5274,13.8736,13.3382,13.5274,644712.7684771179,0
+AIN.US,D,20100701,000000,13.4169,13.4518,12.7591,12.99,457506.9734455874,0
+AIN.US,D,20100702,000000,13.1174,13.1512,12.5253,12.8089,295715.77600675815,0
+AIN.US,D,20100706,000000,13.1014,13.2388,12.4695,12.5173,341506.2684507524,0
+AIN.US,D,20100707,000000,12.584,13.2288,12.5761,13.201,250949.30392444436,0
+AIN.US,D,20100708,000000,13.3642,13.4926,13.0756,13.4766,177372.586749809,0
+AIN.US,D,20100709,000000,13.407,13.7801,13.2984,13.7642,139603.4196512066,0
+AIN.US,D,20100712,000000,13.6746,13.7542,13.1084,13.3144,130213.38406773268,0
+AIN.US,D,20100713,000000,13.5592,14.1194,13.5024,14.0309,167187.6541044185,0
+AIN.US,D,20100714,000000,13.9662,14.1722,13.7801,14.1463,118134.16449224243,0
+AIN.US,D,20100715,000000,14.1194,14.2299,13.7154,13.9662,169317.09389481455,0
+AIN.US,D,20100716,000000,13.8587,13.8587,12.8776,12.99,264969.0370606913,0
+AIN.US,D,20100719,000000,13.0169,13.2746,12.8179,13.0338,195596.93342214805,0
+AIN.US,D,20100720,000000,12.8179,13.5254,12.7173,13.5114,126769.50008393457,0
+AIN.US,D,20100721,000000,13.616,13.8328,13.2527,13.6478,235224.21008773695,0
+AIN.US,D,20100722,000000,13.9433,14.6907,13.9025,14.6229,233880.62301847918,0
+AIN.US,D,20100723,000000,14.4717,15.2957,14.3493,15.2369,256880.38162282968,0
+AIN.US,D,20100726,000000,15.2608,15.6857,15.0051,15.6788,232690.78974249275,0
+AIN.US,D,20100727,000000,15.7424,15.9444,15.3115,15.5265,206344.62504942494,0
+AIN.US,D,20100728,000000,15.5265,15.6718,14.9871,15.0608,226084.4012658498,0
+AIN.US,D,20100729,000000,15.1812,15.428,14.6568,15.1971,173920.66335198795,0
+AIN.US,D,20100730,000000,14.9453,15.4947,14.6807,15.2519,143013.1361253922,0
+AIN.US,D,20100802,000000,15.7275,16.0947,15.4439,15.7206,238985.6509255915,0
+AIN.US,D,20100803,000000,15.6021,15.7912,15.2449,15.4777,105929.32907258114,0
+AIN.US,D,20100804,000000,15.5434,15.836,15.2151,15.818,137303.14231274795,0
+AIN.US,D,20100805,000000,16.1992,16.6579,16.0598,16.1852,307776.90690068173,0
+AIN.US,D,20100806,000000,16.0102,17.4649,15.64,17.3645,439906.6862870922,0
+AIN.US,D,20100809,000000,17.6123,17.8729,16.6938,16.848,282409.54086540284,0
+AIN.US,D,20100810,000000,16.6748,16.7176,15.836,16.443,185785.8335290147,0
+AIN.US,D,20100811,000000,16.0858,16.2758,15.3792,15.4529,251371.37316085916,0
+AIN.US,D,20100812,000000,15.2519,15.7275,14.9713,15.2608,273088.8452279094,0
+AIN.US,D,20100813,000000,15.1463,15.3454,14.9453,15.1285,237821.9457451947,0
+AIN.US,D,20100816,000000,14.9453,15.5265,14.9453,15.3195,185513.49837884982,0
+AIN.US,D,20100817,000000,15.5603,15.9534,15.3862,15.7106,104818.88501010888,0
+AIN.US,D,20100818,000000,15.7424,16.424,15.3454,16.2678,184258.34486389445,0
+AIN.US,D,20100819,000000,16.1992,16.5096,15.42,15.6479,234184.11089800045,0
+AIN.US,D,20100820,000000,15.5265,15.5265,15.0519,15.1812,202753.01683288766,0
+AIN.US,D,20100823,000000,15.2777,15.5932,15.02,15.2608,179760.29271581475,0
+AIN.US,D,20100824,000000,14.9643,15.3026,14.5463,14.9453,123125.63567622815,0
+AIN.US,D,20100825,000000,14.8121,15.0349,14.4956,14.9961,178803.60244661386,0
+AIN.US,D,20100826,000000,15.1285,15.5842,14.8209,14.8647,122888.47296243117,0
+AIN.US,D,20100827,000000,15.1036,15.428,14.7523,15.3603,207480.19228073143,0
+AIN.US,D,20100830,000000,15.2369,15.4121,14.7364,14.8121,161243.51235824343,0
+AIN.US,D,20100831,000000,14.8289,15.0707,14.6489,14.8289,133302.52890758566,0
+AIN.US,D,20100901,000000,15.0947,15.5434,14.9375,15.4618,276016.19686046796,0
+AIN.US,D,20100902,000000,15.4777,15.9773,15.3862,15.9276,159615.53101778633,0
+AIN.US,D,20100903,000000,16.0758,16.4599,16.051,16.3574,142009.21429876896,0
+AIN.US,D,20100907,000000,16.3116,16.3116,15.8927,15.9444,249819.76625366008,0
+AIN.US,D,20100908,000000,15.9604,16.1106,15.7584,15.9276,79270.63215921968,0
+AIN.US,D,20100909,000000,16.2072,16.2072,15.5026,15.6718,84922.34022016452,0
+AIN.US,D,20100910,000000,15.8519,16.1694,15.5932,15.6947,171999.24339955326,0
+AIN.US,D,20100913,000000,15.8608,16.4181,15.7683,16.1992,142463.44119129557,0
+AIN.US,D,20100914,000000,16.1694,16.2162,15.9694,16.1106,99371.17708009784,0
+AIN.US,D,20100915,000000,16.0598,16.4938,15.9444,16.2589,131275.59164604725,0
+AIN.US,D,20100916,000000,16.1694,16.3116,16.0102,16.1444,82037.19551124335,0
+AIN.US,D,20100917,000000,16.3116,16.3424,15.7683,16.234,104365.66304433765,0
+AIN.US,D,20100920,000000,16.2678,17.1415,16.1992,16.9087,240884.9624894581,0
+AIN.US,D,20100921,000000,16.9604,16.9654,16.5256,16.5644,146600.724634918,0
+AIN.US,D,20100922,000000,16.5176,16.6669,15.8519,16.1355,127087.05693800104,0
+AIN.US,D,20100923,000000,15.9106,16.1444,15.42,15.4349,171548.03128729278,0
+AIN.US,D,20100924,000000,15.6947,15.9276,15.6021,15.7206,335677.69328121474,0
+AIN.US,D,20100927,000000,15.7106,15.843,15.4618,15.64,108862.710265662,0
+AIN.US,D,20100928,000000,15.7275,15.7683,15.228,15.6618,194963.82956752586,0
+AIN.US,D,20100929,000000,15.5265,16.0758,15.5026,16.018,242171.2687337699,0
+AIN.US,D,20100930,000000,16.1982,16.5922,15.6071,15.8061,179803.5045662156,0
+AIN.US,D,20101001,000000,15.8848,16.1355,15.6947,16.1266,115225.90646799581,0
+AIN.US,D,20101004,000000,15.9773,16.1524,15.3285,15.5265,115011.85706952229,0
+AIN.US,D,20101005,000000,15.7763,16.1444,15.4947,16.1026,177268.07436746068,0
+AIN.US,D,20101006,000000,16.035,16.2928,16.0002,16.25,112759.81621523133,0
+AIN.US,D,20101007,000000,16.451,16.451,15.9276,16.035,111902.61369460193,0
+AIN.US,D,20101008,000000,16.0947,16.6838,15.9026,16.5504,140692.76025185612,0
+AIN.US,D,20101011,000000,16.5096,16.7992,16.3375,16.4678,82500.46674454625,0
+AIN.US,D,20101012,000000,16.451,16.5415,16.1852,16.225,163212.16386810047,0
+AIN.US,D,20101013,000000,16.2928,16.6002,16.225,16.5176,214655.369299783,0
+AIN.US,D,20101014,000000,16.5504,16.8311,16.5176,16.7425,171809.3122431686,0
+AIN.US,D,20101015,000000,17.0062,17.0311,16.5176,16.6241,164960.73641896178,0
+AIN.US,D,20101018,000000,16.6938,16.7584,16.5336,16.633,111005.2141038478,0
+AIN.US,D,20101019,000000,16.3992,16.7584,16.1912,16.3504,186637.00648912188,0
+AIN.US,D,20101020,000000,16.4768,16.7843,16.3116,16.643,80429.31270585363,0
+AIN.US,D,20101021,000000,16.7176,16.8997,16.3992,16.7425,106546.35409914744,0
+AIN.US,D,20101022,000000,16.7584,16.9177,16.6669,16.839,80228.32735517992,0
+AIN.US,D,20101025,000000,16.9604,17.0142,16.7425,16.839,130027.47261835949,0
+AIN.US,D,20101026,000000,16.7525,17.0391,16.6162,16.839,120398.26446757783,0
+AIN.US,D,20101027,000000,16.7266,16.9823,16.5176,16.8062,145301.3543428064,0
+AIN.US,D,20101028,000000,16.9604,16.9654,16.7425,16.848,155818.91774356388,0
+AIN.US,D,20101029,000000,16.9585,17.1435,16.9485,17.0401,258020.973487903,0
+AIN.US,D,20101101,000000,17.0142,17.2471,16.839,17.0142,150405.37732316338,0
+AIN.US,D,20101102,000000,17.3695,17.5545,17.1127,17.5037,169119.12332439693,0
+AIN.US,D,20101103,000000,17.4899,17.6391,17.0819,17.4241,232042.61198657003,0
+AIN.US,D,20101104,000000,17.0311,17.8571,17.0231,17.7575,334513.98810080794,0
+AIN.US,D,20101105,000000,17.7794,18.064,17.7237,17.9297,376025.5024289629,0
+AIN.US,D,20101108,000000,17.865,18.0461,17.7963,17.9227,176147.5810374547,0
+AIN.US,D,20101109,000000,18.0113,18.0192,17.4799,17.6629,305522.85619288,0
+AIN.US,D,20101110,000000,17.7237,17.8571,17.457,17.8391,119396.35249447537,0
+AIN.US,D,20101111,000000,17.5973,17.7794,17.457,17.6629,80973.9830061794,0
+AIN.US,D,20101112,000000,17.3973,17.6043,17.3545,17.4977,119472.7269277334,0
+AIN.US,D,20101115,000000,17.6043,17.7963,17.3385,17.3545,125677.14470302894,0
+AIN.US,D,20101116,000000,17.2471,17.3803,17.0649,17.3475,214587.03428055794,0
+AIN.US,D,20101117,000000,17.4162,17.4241,17.0062,17.057,143447.2644828414,0
+AIN.US,D,20101118,000000,17.2829,17.7725,17.2471,17.6221,92619.07422421442,0
+AIN.US,D,20101119,000000,17.5067,17.7237,17.4063,17.5803,70012.24198043502,0
+AIN.US,D,20101122,000000,17.5395,17.6629,17.0997,17.4799,84132.46779201682,0
+AIN.US,D,20101123,000000,17.2221,17.4162,17.0997,17.1963,159650.70345415422,0
+AIN.US,D,20101124,000000,17.2471,17.7725,17.2471,17.7575,72634.09587997363,0
+AIN.US,D,20101126,000000,17.5307,17.6719,17.4162,17.5485,26453.69185567428,0
+AIN.US,D,20101129,000000,17.3645,17.7645,17.3097,17.7396,120549.00348058312,0
+AIN.US,D,20101130,000000,17.5863,17.6799,17.4699,17.6271,134167.770842238,0
+AIN.US,D,20101201,000000,17.9635,18.4113,17.9147,18.2959,297846.2207238995,0
+AIN.US,D,20101202,000000,18.2819,18.7616,18.1884,18.7118,110449.48960922896,0
+AIN.US,D,20101203,000000,18.5944,19.2034,18.477,19.1038,167465.01388835025,0
+AIN.US,D,20101206,000000,19.0552,19.492,18.9954,19.294,127417.6778398573,0
+AIN.US,D,20101207,000000,19.5268,19.8851,19.4243,19.6173,179650.75569969954,0
+AIN.US,D,20101208,000000,19.7179,19.9736,19.6492,19.8333,124487.31142704257,0
+AIN.US,D,20101209,000000,19.9587,20.0213,19.692,19.9089,91695.5465378687,0
+AIN.US,D,20101210,000000,19.9089,20.1766,19.5487,20.1259,94494.26754600016,0
+AIN.US,D,20101213,000000,20.2173,20.5826,20.0213,20.2253,109102.88775971507,0
+AIN.US,D,20101214,000000,20.3259,20.4931,20.0483,20.1517,68222.4674326856,0
+AIN.US,D,20101215,000000,20.1766,20.5477,19.692,19.7268,186512.39557169614,0
+AIN.US,D,20101216,000000,19.8601,19.9358,19.5746,19.8522,153414.12802275692,0
+AIN.US,D,20101217,000000,19.6751,20.0483,19.2601,19.9677,209637.77002021775,0
+AIN.US,D,20101220,000000,20.0661,20.3647,19.7935,19.8512,232544.07043649894,0
+AIN.US,D,20101221,000000,19.9417,20.5408,19.8671,20.4931,147774.47908284847,0
+AIN.US,D,20101222,000000,20.4931,20.7816,20.3965,20.6005,129890.80257989936,0
+AIN.US,D,20101223,000000,20.6333,20.8304,20.5259,20.7627,121666.48203033298,0
+AIN.US,D,20101227,000000,20.6891,21.0881,20.6721,21.0503,38207.3151630731,0
+AIN.US,D,20101228,000000,21.0503,21.3727,20.7478,21.297,193565.97645359818,0
+AIN.US,D,20101229,000000,21.503,21.518,20.9936,21.0274,136103.25976922788,0
+AIN.US,D,20101230,000000,20.9418,21.0752,20.2701,20.3199,90983.05346973038,0
+AIN.US,D,20101231,000000,20.1647,20.2155,19.6771,19.7985,129212.47702137557,0
+AIN.US,D,20110103,000000,19.9089,20.6801,19.9089,20.5477,97175.41212398752,0
+AIN.US,D,20110104,000000,20.6413,20.6413,19.6014,19.6263,153103.60565595797,0
+AIN.US,D,20110105,000000,19.6173,19.692,19.3785,19.6353,289095.31855555996,0
+AIN.US,D,20110106,000000,19.692,20.1925,19.5935,19.692,116095.16810965961,0
+AIN.US,D,20110107,000000,19.6581,19.7935,19.294,19.5845,89313.87013238517,0
+AIN.US,D,20110110,000000,19.486,19.9587,19.4124,19.9009,119430.5200040879,0
+AIN.US,D,20110111,000000,19.9587,20.2173,19.8771,20.0213,85210.7541983813,0
+AIN.US,D,20110112,000000,20.2581,20.9995,20.1835,20.4931,179943.18938493181,0
+AIN.US,D,20110113,000000,20.5089,20.5747,20.2581,20.4651,92607.01510317398,0
+AIN.US,D,20110114,000000,20.3727,20.8463,20.3727,20.7289,168258.9060235114,0
+AIN.US,D,20110118,000000,20.71,20.8761,20.4243,20.6941,93394.87767781495,0
+AIN.US,D,20110119,000000,20.5607,20.6563,19.8601,19.895,82277.37300529843,0
+AIN.US,D,20110120,000000,19.6492,19.9417,19.3118,19.3716,114316.44775619725,0
+AIN.US,D,20110121,000000,19.3875,19.5338,19.0193,19.088,91787.99979917861,0
+AIN.US,D,20110124,000000,19.1258,19.6422,19.0462,19.5407,204845.27433340502,0
+AIN.US,D,20110125,000000,19.4512,20.0065,19.4512,19.9825,137081.0535002515,0
+AIN.US,D,20110126,000000,20.0213,20.4473,19.8283,20.2443,91408.13748640528,0
+AIN.US,D,20110127,000000,20.2581,20.2581,19.8283,19.9507,70367.9860511275,0
+AIN.US,D,20110128,000000,20.0065,20.0065,19.284,19.294,169173.38936907685,0
+AIN.US,D,20110131,000000,19.49,19.6024,18.7686,18.8352,172446.43580480228,0
+AIN.US,D,20110201,000000,18.7784,19.5845,18.672,19.4691,160605.38386985438,0
+AIN.US,D,20110202,000000,19.4173,19.684,19.3258,19.5099,74366.58960278104,0
+AIN.US,D,20110203,000000,19.5397,19.6263,19.1924,19.3407,85585.59187738776,0
+AIN.US,D,20110204,000000,19.3029,19.6014,19.1954,19.4054,71741.72092298233,0
+AIN.US,D,20110207,000000,19.4054,19.9905,19.3338,19.8413,66451.78649325017,0
+AIN.US,D,20110208,000000,19.8025,20.501,19.8025,20.501,169233.68497427893,0
+AIN.US,D,20110209,000000,20.4125,20.6721,20.3557,20.6333,94582.7011002966,0
+AIN.US,D,20110210,000000,20.4791,20.9976,20.4791,20.9647,169823.5769785103,0
+AIN.US,D,20110211,000000,21.3578,21.6792,20.3845,20.5707,563711.6524485896,0
+AIN.US,D,20110214,000000,20.5408,20.5657,20.2989,20.4055,228784.63945214514,0
+AIN.US,D,20110215,000000,20.3397,20.6721,20.3329,20.4055,238820.84293804105,0
+AIN.US,D,20110216,000000,20.701,20.71,19.9995,20.3757,116023.81831016846,0
+AIN.US,D,20110218,000000,20.1795,20.2781,19.5328,19.5925,191249.6202870836,0
+AIN.US,D,20110222,000000,19.4999,19.5925,18.9576,19.2154,311353.44121592847,0
+AIN.US,D,20110223,000000,19.2223,19.3009,18.1137,18.2481,246513.5572350775,0
+AIN.US,D,20110224,000000,18.2481,18.7486,18.0729,18.7058,181628.45155032488,0
+AIN.US,D,20110225,000000,18.9844,19.692,18.7735,19.5835,156980.61307045995,0
+AIN.US,D,20110228,000000,19.5626,20.2861,19.5447,20.2523,205449.23531218155,0
+AIN.US,D,20110301,000000,20.3757,20.5049,19.6492,19.7089,220626.64406830305,0
+AIN.US,D,20110302,000000,19.6751,19.9915,19.5477,19.886,111879.50037927847,0
+AIN.US,D,20110303,000000,20.3099,20.4791,20.1367,20.2611,199094.07852387067,0
+AIN.US,D,20110304,000000,20.3099,20.3359,19.7427,19.9597,225217.14947768667,0
+AIN.US,D,20110307,000000,20.0423,20.1795,19.2482,19.3098,112433.21502038655,0
+AIN.US,D,20110308,000000,19.3506,19.9597,19.0164,19.8104,122488.51211458445,0
+AIN.US,D,20110309,000000,19.8423,20.1189,19.6084,19.9915,88826.48065700142,0
+AIN.US,D,20110310,000000,19.6422,19.6422,19.0512,19.291,176107.38396731997,0
+AIN.US,D,20110311,000000,19.1387,19.5099,19.1009,19.2223,120664.5700572205,0
+AIN.US,D,20110314,000000,18.9756,19.2312,18.8978,19.1298,140789.23322018154,0
+AIN.US,D,20110315,000000,18.5666,19.282,18.3625,18.89,152456.43282679064,0
+AIN.US,D,20110316,000000,18.682,18.9844,18.5735,18.7735,182823.30946008817,0
+AIN.US,D,20110317,000000,19.1864,19.3546,19.0452,19.1258,149764.23405451822,0
+AIN.US,D,20110318,000000,19.2312,19.4999,18.6501,18.7396,540261.6866587339,0
+AIN.US,D,20110321,000000,19.0512,20.2611,18.9396,20.0751,277161.8133593082,0
+AIN.US,D,20110322,000000,20.0751,20.4513,19.7676,20.0671,145239.04888410357,0
+AIN.US,D,20110323,000000,19.9835,20.2861,19.6014,20.1279,106734.27540203137,0
+AIN.US,D,20110324,000000,20.2781,20.8612,20.2701,20.5527,218547.4506155855,0
+AIN.US,D,20110325,000000,20.5368,20.8672,20.5049,20.5707,112940.70303083767,0
+AIN.US,D,20110328,000000,20.5786,20.5786,20.1855,20.3845,116857.90751546435,0
+AIN.US,D,20110329,000000,20.1697,20.6563,20.1697,20.5965,193451.41480370614,0
+AIN.US,D,20110330,000000,20.6861,20.6861,20.4343,20.5965,137805.6056894322,0
+AIN.US,D,20110331,000000,20.504,20.8095,20.504,20.8015,152846.34440710366,0
+AIN.US,D,20110401,000000,20.903,21.12,20.6861,20.7527,186262.16881010938,0
+AIN.US,D,20110404,000000,20.7438,20.8761,20.5219,20.7866,100702.7050283092,0
+AIN.US,D,20110405,000000,20.6761,21.0861,20.5527,21.0403,112639.22500482711,0
+AIN.US,D,20110406,000000,20.8761,21.3906,20.8761,21.2194,112387.99331648495,0
+AIN.US,D,20110407,000000,21.306,21.5568,21.1518,21.2543,111565.96323222345,0
+AIN.US,D,20110408,000000,21.4474,21.4474,20.2373,20.4602,100715.769076109,0
+AIN.US,D,20110411,000000,20.4075,20.7527,20.0841,20.2045,116430.81364528272,0
+AIN.US,D,20110412,000000,19.9746,20.1009,19.684,19.8193,110182.17909284095,0
+AIN.US,D,20110413,000000,19.9995,19.9995,19.3855,19.6671,121865.45752749594,0
+AIN.US,D,20110414,000000,19.4034,19.8283,19.4034,19.7089,97708.02330327286,0
+AIN.US,D,20110415,000000,19.692,20.1189,19.6263,20.0233,153637.22176199872,0
+AIN.US,D,20110418,000000,19.6084,19.8343,19.5168,19.7845,156682.14982470547,0
+AIN.US,D,20110419,000000,19.9099,20.0075,19.5477,19.7179,79592.20872029761,0
+AIN.US,D,20110420,000000,20.0581,20.2781,19.9358,20.0423,135639.98853592295,0
+AIN.US,D,20110421,000000,20.1795,20.3359,19.9099,20.2701,49448.425826253944,0
+AIN.US,D,20110425,000000,20.3279,20.5049,20.092,20.2463,65730.24908433153,0
+AIN.US,D,20110426,000000,20.3757,21.0314,20.2781,20.9378,110918.79040305609,0
+AIN.US,D,20110427,000000,20.9468,21.1846,20.8523,21.0165,107903.005216195,0
+AIN.US,D,20110428,000000,20.9558,21.53,20.903,21.4872,138639.69489472816,0
+AIN.US,D,20110429,000000,21.5488,21.6464,20.9886,21.1458,103005.99714703397,0
+AIN.US,D,20110502,000000,21.1776,21.2354,20.7866,20.9896,121367.01385783315,0
+AIN.US,D,20110503,000000,20.9418,21.0523,20.4891,20.7627,137839.77319904475,0
+AIN.US,D,20110504,000000,20.7607,20.911,19.9995,20.2701,155809.87340278557,0
+AIN.US,D,20110505,000000,21.1737,21.8324,20.3767,20.7279,442166.76655541616,0
+AIN.US,D,20110506,000000,21.2632,21.4135,20.6214,21.0553,306155.9600475022,0
+AIN.US,D,20110509,000000,21.0065,22.33,21.0065,22.2474,313467.8071050139,0
+AIN.US,D,20110510,000000,22.4892,23.3499,22.4175,23.3111,281701.06750427803,0
+AIN.US,D,20110511,000000,23.2833,23.2833,22.5967,23.0733,267791.8763109016,0
+AIN.US,D,20110512,000000,22.8534,23.3499,22.7748,23.2853,162247.43418486664,0
+AIN.US,D,20110513,000000,22.9907,23.4594,22.8097,22.8613,144896.36886120288,0
+AIN.US,D,20110516,000000,22.7748,23.1101,22.6723,22.6981,166706.294189557,0
+AIN.US,D,20110517,000000,22.6265,22.6405,22.2255,22.2892,160836.51702312916,0
+AIN.US,D,20110518,000000,22.4175,22.8097,22.1499,22.5698,135198.82569119617,0
+AIN.US,D,20110519,000000,22.7837,22.8991,22.3648,22.6265,111172.03194490899,0
+AIN.US,D,20110520,000000,22.6225,22.7529,22.2354,22.6136,123194.97562220857,0
+AIN.US,D,20110523,000000,22.1499,22.2026,21.6792,21.7488,164464.30260278968,0
+AIN.US,D,20110524,000000,21.8922,21.9896,21.3986,21.4553,127905.06731524106,0
+AIN.US,D,20110525,000000,21.5648,21.8484,21.2632,21.7568,94463.11481664574,0
+AIN.US,D,20110526,000000,21.6702,22.2096,21.315,22.1409,97660.79174586452,0
+AIN.US,D,20110527,000000,22.2354,22.7021,22.2275,22.3668,86758.3413985689,0
+AIN.US,D,20110531,000000,22.6136,23.0683,22.3837,23.0594,314146.13266353775,0
+AIN.US,D,20110601,000000,23.0265,23.1419,21.8484,22.0444,317634.23342448205,0
+AIN.US,D,20110602,000000,22.0285,22.1956,21.712,21.9538,130378.19205528313,0
+AIN.US,D,20110603,000000,21.4682,21.4941,20.9508,21.0523,202815.32229160052,0
+AIN.US,D,20110606,000000,21.0901,21.2682,20.6582,20.7209,164322.60793057273,0
+AIN.US,D,20110607,000000,20.9508,21.0523,20.7109,20.7547,124600.8681501692,0
+AIN.US,D,20110608,000000,20.6075,20.6881,20.3597,20.5059,162267.532719934,0
+AIN.US,D,20110609,000000,20.5895,20.9329,20.4253,20.7896,121666.48203033298,0
+AIN.US,D,20110610,000000,20.5975,20.6393,20.1697,20.2701,148523.14951410805,0
+AIN.US,D,20110613,000000,20.3925,20.5299,20.1537,20.2273,128371.3533288121,0
+AIN.US,D,20110614,000000,20.5139,20.9846,20.2781,20.8881,143045.29378149394,0
+AIN.US,D,20110615,000000,20.6234,20.9936,20.2523,20.3417,160676.73366934556,0
+AIN.US,D,20110616,000000,20.3945,20.8343,20.2283,20.4921,90398.18609926986,0
+AIN.US,D,20110617,000000,20.7468,20.9418,20.2523,20.3687,204556.86035518424,0
+AIN.US,D,20110620,000000,20.2781,20.8155,20.1697,20.7547,118586.3815312583,0
+AIN.US,D,20110621,000000,21.0274,21.528,20.8702,21.503,180709.94849774803,0
+AIN.US,D,20110622,000000,21.321,21.7468,21.2862,21.3299,84109.35447668935,0
+AIN.US,D,20110623,000000,20.9329,21.1239,20.4701,20.9846,195961.72183362686,0
+AIN.US,D,20110624,000000,21.0194,21.2682,20.5717,20.7627,247709.42007158606,0
+AIN.US,D,20110627,000000,20.7896,20.8473,20.5537,20.6791,143569.86554675637,0
+AIN.US,D,20110628,000000,20.8244,21.0752,20.6075,21.0602,137285.05363119132,0
+AIN.US,D,20110629,000000,21.2244,21.511,20.9329,21.4523,118621.5539676262,0
+AIN.US,D,20110630,000000,21.521,22.2295,21.4612,22.1608,122906.56164398779,0
+AIN.US,D,20110701,000000,22.0922,22.7021,21.9478,22.6365,161680.65549595875,0
+AIN.US,D,20110705,000000,22.6057,23.0047,22.4922,22.8495,192367.09883682345,0
+AIN.US,D,20110706,000000,22.6932,22.8315,22.5181,22.7459,104411.88967499459,0
+AIN.US,D,20110707,000000,22.9469,23.3181,22.8146,23.1321,104086.29340690518,0
+AIN.US,D,20110708,000000,22.7449,23.2505,22.6136,23.2425,108098.96593310188,0
+AIN.US,D,20110711,000000,22.7957,23.0047,22.4922,22.6603,144793.86633235528,0
+AIN.US,D,20110712,000000,22.5459,23.0913,22.4922,22.7619,168119.2212047952,0
+AIN.US,D,20110713,000000,22.8813,23.139,22.6524,22.7957,97715.05779054643,0
+AIN.US,D,20110714,000000,22.8146,23.0913,22.5191,22.6603,231539.1436831304,0
+AIN.US,D,20110715,000000,22.7529,22.8893,22.5191,22.5897,145022.98963212932,0
+AIN.US,D,20110718,000000,22.4832,22.6136,21.4772,21.5548,234658.43632558445,0
+AIN.US,D,20110719,000000,21.8583,22.0504,21.4274,21.8284,232612.40545573403,0
+AIN.US,D,20110720,000000,21.8474,22.0374,21.5618,22.0046,203780.05197483432,0
+AIN.US,D,20110721,000000,22.1419,23.0564,21.9966,22.9549,286558.88343005965,0
+AIN.US,D,20110722,000000,22.8743,23.0315,22.7529,22.9629,145124.48723421153,0
+AIN.US,D,20110725,000000,22.6603,23.1569,22.4922,23.0047,187932.35707421196,0
+AIN.US,D,20110726,000000,22.9569,23.0176,22.4573,22.4643,164486.41099136783,0
+AIN.US,D,20110727,000000,22.3668,22.5639,22.332,22.4583,410086.48980763525,0
+AIN.US,D,20110728,000000,22.4573,22.7709,22.4424,22.4573,157646.87950793933,0
+AIN.US,D,20110729,000000,21.934,22.7797,21.934,22.3061,188614.7023397472,0
+AIN.US,D,20110801,000000,22.5191,22.6365,21.4274,21.6942,174259.32366787718,0
+AIN.US,D,20110802,000000,21.512,21.9936,19.9407,19.9577,360734.53694970475,0
+AIN.US,D,20110803,000000,19.9905,20.0661,19.1496,19.8661,243819.3486092943,0
+AIN.US,D,20110804,000000,19.4681,19.6611,18.3188,18.3416,330592.76390916976,0
+AIN.US,D,20110805,000000,18.6909,18.6909,15.9942,18.47,647954.662183477,0
+AIN.US,D,20110808,000000,17.7993,18.5396,17.0102,17.6571,585014.0897665025,0
+AIN.US,D,20110809,000000,18.0521,18.3804,15.8529,17.1555,1133039.840521734,0
+AIN.US,D,20110810,000000,16.4838,16.9465,16.0878,16.1394,414497.11332816794,0
+AIN.US,D,20110811,000000,16.22,17.2889,15.8858,16.5823,575396.9407367653,0
+AIN.US,D,20110812,000000,17.052,17.2112,16.3724,17.0779,340811.8640641727,0
+AIN.US,D,20110815,000000,17.2291,17.4331,17.0181,17.4152,258455.10184535218,0
+AIN.US,D,20110816,000000,17.1635,17.5665,16.9375,17.1375,306621.2411343078,0
+AIN.US,D,20110817,000000,17.2889,17.5395,16.8082,17.1873,240999.52413934012,0
+AIN.US,D,20110818,000000,16.255,16.642,15.9614,16.044,585216.0800439316,0
+AIN.US,D,20110819,000000,15.6419,16.0688,15.4519,15.6489,330148.58628417685,0
+AIN.US,D,20110822,000000,16.1046,16.457,15.6847,15.7753,183393.10292924213,0
+AIN.US,D,20110823,000000,15.844,16.9027,15.7673,16.8948,200975.30140618066,0
+AIN.US,D,20110824,000000,16.85,17.4977,16.6938,17.4331,198113.27001259098,0
+AIN.US,D,20110825,000000,17.5893,17.862,16.7933,16.8231,176239.02937201326,0
+AIN.US,D,20110826,000000,16.6699,17.5395,16.45,17.5227,112086.51529047439,0
+AIN.US,D,20110829,000000,17.7675,18.4969,17.7505,18.4879,231157.2715168503,0
+AIN.US,D,20110830,000000,18.3586,18.4103,17.7605,18.1396,484212.90191635716,0
+AIN.US,D,20110831,000000,18.3426,18.6511,17.9923,18.2511,303933.06206904695,0
+AIN.US,D,20110901,000000,18.1645,18.46,17.3705,17.5227,210583.4060951396,0
+AIN.US,D,20110902,000000,17.0858,17.1873,16.3385,16.3614,181526.95394824268,0
+AIN.US,D,20110906,000000,15.7872,16.5644,15.5852,16.4758,343381.46177253017,0
+AIN.US,D,20110907,000000,16.7962,17.1097,16.6768,17.0649,197712.3042379889,0
+AIN.US,D,20110908,000000,16.9823,17.0829,16.3246,16.4162,181532.98350875487,0
+AIN.US,D,20110909,000000,16.0858,16.1624,15.434,15.6728,329024.0732471594,0
+AIN.US,D,20110912,000000,15.4429,15.832,15.4101,15.8052,271775.40596125263,0
+AIN.US,D,20110913,000000,15.9514,16.1286,15.7624,16.042,443487.2403093405,0
+AIN.US,D,20110914,000000,16.2102,16.9485,15.7216,16.651,207744.48801687337,0
+AIN.US,D,20110915,000000,16.845,17.1197,16.651,17.0649,168219.71388013204,0
+AIN.US,D,20110916,000000,17.1684,17.3615,16.7117,17.1993,313749.1865959571,0
+AIN.US,D,20110919,000000,16.7793,16.9236,16.4838,16.7117,149311.012088747,0
+AIN.US,D,20110920,000000,16.8181,16.9585,16.0957,16.0957,189622.64387337188,0
+AIN.US,D,20110921,000000,16.0957,16.3823,15.2727,15.2917,212979.15147516824,0
+AIN.US,D,20110922,000000,14.7095,15.5026,14.5901,15.2727,425152.3516941309,0
+AIN.US,D,20110923,000000,15.2389,15.6648,14.8867,15.0608,313884.8517076619,0
+AIN.US,D,20110926,000000,15.2389,15.3922,14.6071,15.3573,251789.42269026247,0
+AIN.US,D,20110927,000000,15.7454,16.6082,15.7305,16.1534,168787.4974957853,0
+AIN.US,D,20110928,000000,16.1374,16.3464,15.426,15.4608,222476.71422125664,0
+AIN.US,D,20110929,000000,15.8658,16.3724,15.622,16.2798,198450.9254017148,0
+AIN.US,D,20110930,000000,15.9743,16.1792,15.3922,15.426,224550.88304020735,0
+AIN.US,D,20111003,000000,15.2727,15.7305,14.4617,14.5742,328459.3044117623,0
+AIN.US,D,20111004,000000,14.4617,15.7534,14.3851,15.7066,283487.82727176335,0
+AIN.US,D,20111005,000000,15.7723,16.051,15.4937,15.8996,130204.33972695436,0
+AIN.US,D,20111006,000000,15.8828,16.4579,15.7216,16.441,188825.73695795462,0
+AIN.US,D,20111007,000000,16.5415,16.5644,15.6131,15.8588,239608.70551268003,0
+AIN.US,D,20111010,000000,16.3076,16.7047,16.0002,16.7047,235401.07719633184,0
+AIN.US,D,20111011,000000,16.4928,17.3147,16.4928,17.1764,158657.8358218301,0
+AIN.US,D,20111012,000000,17.3773,17.8441,17.2679,17.6749,168309.15236117985,0
+AIN.US,D,20111013,000000,17.5067,17.5147,16.9067,17.3217,139917.96172501697,0
+AIN.US,D,20111014,000000,17.5395,17.863,17.2171,17.8083,171277.7059906286,0
+AIN.US,D,20111017,000000,17.5665,17.6143,16.7286,16.8181,156457.0462319529,0
+AIN.US,D,20111018,000000,16.9157,17.8083,16.5922,17.5813,149488.88412409724,0
+AIN.US,D,20111019,000000,17.456,17.6053,16.8798,16.9734,117276.96197162305,0
+AIN.US,D,20111020,000000,17.0908,17.1007,16.3724,16.8888,110591.18428145595,0
+AIN.US,D,20111021,000000,17.2421,17.4132,16.8629,17.4132,166226.94412820617,0
+AIN.US,D,20111024,000000,17.3217,18.2143,17.2958,18.1237,154724.5525091475,0
+AIN.US,D,20111025,000000,17.9058,18.065,17.3147,17.3525,157094.1697935866,0
+AIN.US,D,20111026,000000,17.7435,18.1307,17.1764,17.9695,178425.74998734525,0
+AIN.US,D,20111027,000000,18.468,19.279,18.468,19.0193,374104.0824765182,0
+AIN.US,D,20111028,000000,18.892,19.8074,18.892,19.5676,340783.72611507244,0
+AIN.US,D,20111031,000000,19.2044,19.5039,18.7606,19.094,260860.89649292457,0
+AIN.US,D,20111101,000000,18.1466,18.8054,17.8252,17.9367,235050.35775939815,0
+AIN.US,D,20111102,000000,18.4272,18.865,18.268,18.7735,167426.82667172624,0
+AIN.US,D,20111103,000000,19.2979,19.9407,18.3854,19.8313,243005.35793906578,0
+AIN.US,D,20111104,000000,19.5845,19.9985,19.2432,19.8393,360585.8077902001,0
+AIN.US,D,20111107,000000,19.7457,19.7457,18.9944,19.6353,162099.70995211747,0
+AIN.US,D,20111108,000000,19.8641,20.0911,19.1198,20.0213,143749.74743560734,0
+AIN.US,D,20111109,000000,19.3228,19.695,18.8322,18.865,209260.92248770452,0
+AIN.US,D,20111110,000000,19.271,19.3397,18.865,19.2134,158755.31371691084,0
+AIN.US,D,20111111,000000,19.477,19.8989,19.4154,19.7537,132389.05048877563,0
+AIN.US,D,20111114,000000,19.4303,19.5845,19.2362,19.5099,167026.86582387955,0
+AIN.US,D,20111115,000000,19.3586,19.8989,19.3079,19.7457,181483.7420978418,0
+AIN.US,D,20111116,000000,19.4104,20.0303,19.2979,19.5586,152068.53109998835,0
+AIN.US,D,20111117,000000,19.5009,19.8074,19.2203,19.4392,162579.06001347827,0
+AIN.US,D,20111118,000000,19.491,19.6512,19.1706,19.279,111549.88440416755,0
+AIN.US,D,20111121,000000,18.7984,19.0282,18.6392,18.8054,177312.29114460686,0
+AIN.US,D,20111122,000000,18.7058,19.0193,18.5954,18.7396,120173.16087482526,0
+AIN.US,D,20111123,000000,18.4441,18.4849,18.0551,18.2859,148548.27268294225,0
+AIN.US,D,20111125,000000,18.1307,18.3506,17.9794,17.9933,144313.5113442491,0
+AIN.US,D,20111128,000000,18.665,19.4104,18.665,19.0193,215361.83280740713,0
+AIN.US,D,20111129,000000,19.0193,19.1795,18.7735,18.9686,197771.59491644567,0
+AIN.US,D,20111130,000000,20.1019,20.6293,19.7835,20.5099,373754.36796634994,0
+AIN.US,D,20111201,000000,20.3617,21.0652,20.3617,20.6254,167568.52134395324,0
+AIN.US,D,20111202,000000,21.0174,21.2493,20.8751,21.0174,125434.95735546513,0
+AIN.US,D,20111205,000000,21.4523,21.9767,21.1796,21.724,216881.2820584944,0
+AIN.US,D,20111206,000000,21.735,21.913,21.4046,21.6902,169468.83783456517,0
+AIN.US,D,20111207,000000,21.4454,21.9379,21.0871,21.2582,159296.9692369745,0
+AIN.US,D,20111208,000000,21.0065,21.0871,20.298,20.4871,171550.0411407935,0
+AIN.US,D,20111209,000000,20.4871,21.303,20.4075,21.0563,174999.95468511383,0
+AIN.US,D,20111212,000000,20.6254,20.6831,20.2193,20.4631,158606.58455740628,0
+AIN.US,D,20111213,000000,20.707,20.7945,19.3586,19.6611,186298.34617323265,0
+AIN.US,D,20111214,000000,19.271,19.7209,19.271,19.5338,178675.97674893207,0
+AIN.US,D,20111215,000000,19.7617,20.0134,19.485,19.7617,367203.25046113215,0
+AIN.US,D,20111216,000000,19.7537,20.2901,19.6512,19.9069,520060.6490625249,0
+AIN.US,D,20111219,000000,20.1269,20.3119,19.4024,19.4581,333689.9481630457,0
+AIN.US,D,20111220,000000,19.9726,20.8602,19.9726,20.3697,347901.62230918807,0
+AIN.US,D,20111221,000000,20.2155,20.4233,19.7626,20.2651,151447.4863664106,0
+AIN.US,D,20111222,000000,20.3657,20.4781,20.1567,20.2413,184494.50265093608,0
+AIN.US,D,20111223,000000,20.2563,20.4592,20.0681,20.2901,104753.5647711399,0
+AIN.US,D,20111227,000000,20.1467,20.6075,20.0503,20.4323,141340.93800777884,0
+AIN.US,D,20111228,000000,20.3159,20.4075,19.6183,19.7029,149462.75602850766,0
+AIN.US,D,20111229,000000,19.8074,20.1647,19.7377,19.9905,154627.07461406675,0
+AIN.US,D,20111230,000000,19.9039,20.0213,19.6373,19.6532,130169.16729058647,0
+AIN.US,D,20120103,000000,20.2741,20.504,19.8831,19.9677,236152.7624078475,0
+AIN.US,D,20120104,000000,19.7706,20.0075,19.6681,19.7706,202764.0710271767,0
+AIN.US,D,20120105,000000,19.6353,19.9825,19.3467,19.893,249331.37185152093,0
+AIN.US,D,20120106,000000,19.8831,20.0503,19.4989,19.7795,196649.09173292894,0
+AIN.US,D,20120109,000000,19.9507,20.0591,19.484,19.5158,298346.67424707307,0
+AIN.US,D,20120110,000000,19.8074,19.9417,19.5477,19.7119,320316.3829292208,0
+AIN.US,D,20120111,000000,19.7029,20.3159,19.5746,20.1119,222052.63513133107,0
+AIN.US,D,20120112,000000,20.1387,20.5438,20.0233,20.497,192137.97553705942,0
+AIN.US,D,20120113,000000,20.2223,20.5796,20.0503,20.4871,119411.42639577591,0
+AIN.US,D,20120117,000000,20.6662,20.7766,20.3567,20.3567,204369.94397905568,0
+AIN.US,D,20120118,000000,20.3557,20.4145,20.0761,20.4075,163345.8191262945,0
+AIN.US,D,20120119,000000,20.4781,20.5438,20.1029,20.1885,139819.47890318083,0
+AIN.US,D,20120120,000000,20.1289,20.3059,19.8571,20.1727,226935.57422594697,0
+AIN.US,D,20120123,000000,20.1029,20.2223,19.5746,19.694,274511.8215106813,0
+AIN.US,D,20120124,000000,19.5089,20.4233,19.5089,20.3985,208112.29120860825,0
+AIN.US,D,20120125,000000,20.3985,20.6393,20.1289,20.5368,136987.59531219222,0
+AIN.US,D,20120126,000000,20.6493,20.6652,20.3895,20.4413,150288.80581978065,0
+AIN.US,D,20120127,000000,20.3329,20.6393,20.2651,20.3557,154533.6164260075,0
+AIN.US,D,20120130,000000,20.093,20.4233,20.0591,20.3985,195959.71198011612,0
+AIN.US,D,20120131,000000,20.5995,20.5995,20.1289,20.4145,223048.51754392133,0
+AIN.US,D,20120201,000000,20.4871,20.8652,20.2493,20.8413,304224.4908275238,0
+AIN.US,D,20120202,000000,20.8493,21.2941,20.8493,21.0563,198299.18146196415,0
+AIN.US,D,20120203,000000,21.4612,21.7528,21.3796,21.505,432181.814333944,0
+AIN.US,D,20120206,000000,21.3796,21.53,21.2404,21.53,165855.12122945982,0
+AIN.US,D,20120207,000000,21.4434,22.0136,21.3678,22.0136,319050.17521997634,0
+AIN.US,D,20120208,000000,22.0752,22.2882,21.6892,21.7797,276031.2707617685,0
+AIN.US,D,20120209,000000,21.118,21.4264,20.6234,20.9219,294808.32714846026,0
+AIN.US,D,20120210,000000,20.6174,20.7766,20.3477,20.3737,255657.38576397608,0
+AIN.US,D,20120213,000000,20.5527,21.1458,20.4413,21.1458,167143.43732727232,0
+AIN.US,D,20120214,000000,20.9189,20.9647,20.2563,20.8015,239478.06503474212,0
+AIN.US,D,20120215,000000,20.8353,20.8353,20.3567,20.6085,289910.3141525439,0
+AIN.US,D,20120216,000000,20.5219,21.1886,20.4145,21.1299,239742.36077088403,0
+AIN.US,D,20120217,000000,21.1349,21.4941,21.0354,21.3678,199818.63071305142,0
+AIN.US,D,20120221,000000,21.3707,21.4872,21.1628,21.4612,197937.40783075144,0
+AIN.US,D,20120222,000000,21.317,21.4602,21.0682,21.2026,152150.93509376858,0
+AIN.US,D,20120223,000000,21.1588,21.6642,21.1508,21.6544,192518.84277658412,0
+AIN.US,D,20120224,000000,21.6464,21.726,21.1846,21.2553,95794.6427648591,0
+AIN.US,D,20120227,000000,21.1349,21.503,20.6602,20.9926,142963.8947144691,0
+AIN.US,D,20120228,000000,20.9846,21.0453,20.5139,20.5547,169319.10374831528,0
+AIN.US,D,20120229,000000,20.7557,20.9657,20.2921,20.3359,220626.64406830305,0
+AIN.US,D,20120301,000000,20.4145,20.7856,20.3737,20.4233,138926.09901943817,0
+AIN.US,D,20120302,000000,20.3737,20.4881,19.6402,19.7756,193477.54289929575,0
+AIN.US,D,20120305,000000,19.7686,19.9657,19.5208,19.7169,142874.45623342128,0
+AIN.US,D,20120306,000000,19.4243,19.5288,19.0442,19.1028,221897.87641131433,0
+AIN.US,D,20120307,000000,19.1417,19.6233,19.1258,19.6233,103130.60806444967,0
+AIN.US,D,20120308,000000,19.7945,19.7945,19.3775,19.7427,122845.26111203029,0
+AIN.US,D,20120309,000000,19.8452,20.2563,19.691,20.1795,144729.5510201417,0
+AIN.US,D,20120312,000000,20.1637,20.2065,19.7756,20.1289,165403.9091171893,0
+AIN.US,D,20120313,000000,20.2493,20.7587,20.2493,20.7508,192561.0497002296,0
+AIN.US,D,20120314,000000,20.7149,20.7239,19.8969,19.9229,173925.6879857548,0
+AIN.US,D,20120315,000000,19.9657,20.2313,19.7855,20.2313,154603.9612987433,0
+AIN.US,D,20120316,000000,20.2493,20.2493,19.9487,20.092,165538.5693021487,0
+AIN.US,D,20120319,000000,19.9895,20.5905,19.9567,20.3567,144274.31920086974,0
+AIN.US,D,20120320,000000,20.1965,20.4781,20.0213,20.2563,149874.7759973888,0
+AIN.US,D,20120321,000000,20.3059,20.3397,20.1009,20.1795,158391.53023218742,0
+AIN.US,D,20120322,000000,19.8811,20.092,19.8811,20.0134,232105.92237202826,0
+AIN.US,D,20120323,000000,19.9397,20.1557,19.9049,20.1189,118425.59325071934,0
+AIN.US,D,20120326,000000,20.3567,20.498,20.1557,20.4233,161299.78825643405,0
+AIN.US,D,20120327,000000,20.4075,20.498,19.6651,19.7268,150332.01767017148,0
+AIN.US,D,20120328,000000,19.6989,19.9487,19.6402,19.9487,168564.4037565335,0
+AIN.US,D,20120329,000000,19.7169,19.7169,19.087,19.5039,185772.7694812249,0
+AIN.US,D,20120330,000000,19.7248,19.8443,19.5855,19.6114,133272.3811049846,0
+AIN.US,D,20120402,000000,19.487,20.3249,19.3089,20.297,246326.6408589489,0
+AIN.US,D,20120403,000000,20.2651,20.3567,20.0213,20.1637,203690.61349378654,0
+AIN.US,D,20120404,000000,19.8811,20.1289,19.7756,19.8721,254020.3600827407,0
+AIN.US,D,20120405,000000,19.7686,20.1377,19.5527,19.8044,122854.30545281863,0
+AIN.US,D,20120409,000000,19.5129,19.5895,19.1328,19.4422,240943.24824115948,0
+AIN.US,D,20120410,000000,19.3954,19.3954,18.9386,19.0074,388732.8012253085,0
+AIN.US,D,20120411,000000,19.2462,19.3238,19.078,19.28,231179.37990542845,0
+AIN.US,D,20120412,000000,19.2542,19.8363,19.1696,19.6989,129647.61030559018,0
+AIN.US,D,20120413,000000,19.5716,19.6323,19.289,19.6323,199028.7582849017,0
+AIN.US,D,20120416,000000,19.7089,20.1009,19.5358,19.9895,218576.59349143118,0
+AIN.US,D,20120417,000000,20.1895,20.6652,20.0671,20.6145,235538.7521615373,0
+AIN.US,D,20120418,000000,20.4333,20.4333,20.0213,20.0313,229486.0783260024,0
+AIN.US,D,20120419,000000,20.092,20.2313,19.5716,19.8452,255981.97710532017,0
+AIN.US,D,20120420,000000,20.092,20.3059,19.9726,20.2213,176209.88649616757,0
+AIN.US,D,20120423,000000,19.8213,19.8213,19.3596,19.6562,159047.7474021331,0
+AIN.US,D,20120424,000000,19.6989,20.1875,19.683,20.0065,145740.50733403247,0
+AIN.US,D,20120425,000000,20.2741,20.3329,20.0065,20.297,149185.39624457594,0
+AIN.US,D,20120426,000000,20.2403,20.4333,19.9895,20.4075,97060.8504741035,0
+AIN.US,D,20120427,000000,20.3895,21.1349,20.2313,21.108,195346.70666056126,0
+AIN.US,D,20120430,000000,21.0344,21.0344,20.4095,20.5955,148825.632466874,0
+AIN.US,D,20120501,000000,20.5597,21.0602,20.1815,20.5497,180907.91906816565,0
+AIN.US,D,20120502,000000,20.3249,20.7319,20.2155,20.6911,150729.96866450744,0
+AIN.US,D,20120503,000000,19.6293,19.6293,17.2411,17.9903,1323115.706360927,0
+AIN.US,D,20120504,000000,17.8271,18.1526,16.9585,17.0589,887569.3972566791,0
+AIN.US,D,20120507,000000,17.0142,17.2201,16.9147,17.0928,741734.426807832,0
+AIN.US,D,20120508,000000,16.8977,17.0241,16.631,16.844,839757.9971116686,0
+AIN.US,D,20120509,000000,16.5883,17.2351,16.5883,17.1246,380044.2045156818,0
+AIN.US,D,20120510,000000,17.2411,17.3297,16.9346,17.1973,345943.02006687474,0
+AIN.US,D,20120511,000000,16.9823,17.2201,16.7445,16.9147,243770.10719838127,0
+AIN.US,D,20120514,000000,16.6738,17.05,16.4968,16.7943,366386.2450106476,0
+AIN.US,D,20120515,000000,16.7445,17.0142,16.6062,16.8699,431709.4987598608,0
+AIN.US,D,20120516,000000,16.9236,17.0321,16.5126,16.5126,258260.1460552007,0
+AIN.US,D,20120517,000000,16.435,16.4619,15.7404,15.7763,248795.7458919795,0
+AIN.US,D,20120518,000000,15.7404,15.9494,15.4767,15.5374,268784.7439432358,0
+AIN.US,D,20120521,000000,15.6439,15.9146,15.5275,15.7584,189261.8751689146,0
+AIN.US,D,20120522,000000,15.838,15.838,15.3165,15.3563,205259.30415578684,0
+AIN.US,D,20120523,000000,15.1275,15.5205,14.9325,15.5036,271721.1399165727,0
+AIN.US,D,20120524,000000,15.635,15.7922,15.2539,15.6161,274248.5307012947,0
+AIN.US,D,20120525,000000,15.636,16.1674,15.5972,16.0022,240979.42560427272,0
+AIN.US,D,20120529,000000,16.229,16.3842,16.0947,16.22,185008.02022190942,0
+AIN.US,D,20120530,000000,15.9992,16.0848,15.5534,15.7086,320081.23006893456,0
+AIN.US,D,20120531,000000,15.7026,15.8042,15.3553,15.5882,216086.38499658788,0
+AIN.US,D,20120601,000000,14.9355,15.3902,14.3165,15.3215,312225.7176378484,0
+AIN.US,D,20120604,000000,15.3553,15.626,15.1961,15.5454,255274.50867094068,0
+AIN.US,D,20120605,000000,15.3842,15.6529,15.3643,15.5882,162632.3211314028,0
+AIN.US,D,20120606,000000,15.7693,16.1754,15.7026,16.1754,143096.54504591777,0
+AIN.US,D,20120607,000000,16.4868,16.4868,15.5036,15.5802,227487.2790135543,0
+AIN.US,D,20120608,000000,15.5275,15.7942,15.2967,15.6161,258275.21995650124,0
+AIN.US,D,20120611,000000,15.822,15.822,15.0111,15.02,235731.6980981881,0
+AIN.US,D,20120612,000000,15.1335,15.2787,14.9861,15.1593,215261.34013207027,0
+AIN.US,D,20120613,000000,15.0887,15.3315,14.7025,14.7683,152672.4920787649,0
+AIN.US,D,20120614,000000,14.7423,15.3643,14.7423,15.227,256308.57830016495,0
+AIN.US,D,20120615,000000,15.2688,15.3215,15.0707,15.2967,220883.90531716743,0
+AIN.US,D,20120618,000000,15.1075,15.1862,14.9433,15.0887,136711.24045501585,0
+AIN.US,D,20120619,000000,15.1235,15.4867,15.0618,15.4419,264280.6622346338,0
+AIN.US,D,20120620,000000,15.3902,15.3902,15.0539,15.2439,133670.33209932057,0
+AIN.US,D,20120621,000000,15.2787,15.3494,15.0051,15.1782,295703.7168857137,0
+AIN.US,D,20120622,000000,15.3215,15.3215,15.1593,15.2041,417467.6768111274,0
+AIN.US,D,20120625,000000,14.9693,15.1414,14.8937,14.9105,249089.18450395713,0
+AIN.US,D,20120626,000000,14.9195,15.0976,14.7025,15.02,199627.6946299114,0
+AIN.US,D,20120627,000000,15.1683,15.3842,15.1503,15.3404,139257.7248480498,0
+AIN.US,D,20120628,000000,15.1683,15.5036,14.9782,15.4947,238899.2272247998,0
+AIN.US,D,20120629,000000,15.8121,16.252,15.5275,16.1146,149556.21421656694,0
+AIN.US,D,20120702,000000,16.1414,16.1912,15.83,16.1066,195719.53448606303,0
+AIN.US,D,20120703,000000,16.045,16.2698,16.045,16.1414,134448.1454064258,0
+AIN.US,D,20120705,000000,16.1504,16.424,16.0539,16.3405,146196.7440800598,0
+AIN.US,D,20120706,000000,16.1066,16.3246,16.0898,16.2778,103368.77570500203,0
+AIN.US,D,20120709,000000,16.3056,16.7445,16.235,16.7445,221274.8218242258,0
+AIN.US,D,20120710,000000,16.8639,16.9435,15.9524,16.03,222370.19198539754,0
+AIN.US,D,20120711,000000,16.0798,16.1146,15.5205,15.6161,143659.30402780417,0
+AIN.US,D,20120712,000000,15.5802,15.6161,15.1335,15.3215,182826.32424034426,0
+AIN.US,D,20120713,000000,15.4419,15.6608,15.4171,15.5633,281847.78681027185,0
+AIN.US,D,20120716,000000,15.4688,15.6837,15.3553,15.4947,119821.43651114627,0
+AIN.US,D,20120717,000000,15.6529,15.7693,15.2967,15.5036,98823.49199951197,0
+AIN.US,D,20120718,000000,15.4419,15.7842,15.4419,15.7196,150500.8453647334,0
+AIN.US,D,20120719,000000,15.7275,15.83,15.4688,15.6688,152360.96478522063,0
+AIN.US,D,20120720,000000,15.4867,15.7275,15.4171,15.4767,151359.05281211817,0
+AIN.US,D,20120723,000000,15.3743,15.5972,15.2787,15.425,122449.31997120508,0
+AIN.US,D,20120724,000000,15.4688,15.5205,15.3046,15.4001,189452.8112520546,0
+AIN.US,D,20120725,000000,15.4767,15.5454,15.1683,15.2131,135720.38267619244,0
+AIN.US,D,20120726,000000,15.5713,15.6161,15.3315,15.4767,114823.93576664838,0
+AIN.US,D,20120727,000000,15.5534,16.1504,15.4608,16.0628,158669.89494287453,0
+AIN.US,D,20120730,000000,16.0539,16.1674,15.8578,16.03,78928.95706307435,0
+AIN.US,D,20120731,000000,15.9176,16.0986,15.4171,15.4171,302502.04637225205,0
+AIN.US,D,20120801,000000,15.5454,15.9862,15.221,15.3494,237472.23123501643,0
+AIN.US,D,20120802,000000,15.2041,17.053,12.6965,16.4599,538537.2323499614,0
+AIN.US,D,20120803,000000,16.6938,17.1973,16.4072,17.0102,218343.45048464567,0
+AIN.US,D,20120806,000000,17.0012,17.0261,16.7445,16.9933,264358.0415946472,0
+AIN.US,D,20120807,000000,17.1973,17.865,17.0619,17.4589,204682.47619935533,0
+AIN.US,D,20120808,000000,17.3455,17.4669,17.1405,17.2251,167884.06834450897,0
+AIN.US,D,20120809,000000,17.2351,17.2859,17.0789,17.1575,126389.63777116526,0
+AIN.US,D,20120810,000000,17.0619,17.1405,17.0102,17.0789,180405.45569148136,0
+AIN.US,D,20120813,000000,16.9853,17.0012,16.7017,16.7952,117281.9866053899,0
+AIN.US,D,20120814,000000,16.9933,16.9933,16.648,16.836,201191.36065815488,0
+AIN.US,D,20120815,000000,16.7793,17.5347,16.7793,17.4829,105575.59485539139,0
+AIN.US,D,20120816,000000,17.5187,17.8281,17.3227,17.7605,158955.2941408292,0
+AIN.US,D,20120817,000000,17.7267,17.9903,17.6033,17.9406,139943.0848938512,0
+AIN.US,D,20120820,000000,17.9157,18.1237,17.7525,17.8998,143624.13159143625,0
+AIN.US,D,20120821,000000,17.9505,18.0799,17.6211,17.6481,149253.731263811,0
+AIN.US,D,20120822,000000,17.5625,17.8281,17.5107,17.6899,167592.63958603208,0
+AIN.US,D,20120823,000000,17.6739,17.7605,17.4929,17.6551,146438.93142762364,0
+AIN.US,D,20120824,000000,17.6481,17.7765,17.5545,17.6998,120787.17112113547,0
+AIN.US,D,20120827,000000,17.7525,17.9317,17.5953,17.9247,141901.68713616455,0
+AIN.US,D,20120828,000000,17.9247,18.2949,17.9247,18.1993,194467.39575136377,0
+AIN.US,D,20120829,000000,18.2332,18.4402,18.1555,18.3446,137335.29996885976,0
+AIN.US,D,20120830,000000,18.1914,18.1914,18.0531,18.1048,338000.0790082415,0
+AIN.US,D,20120831,000000,18.3446,18.3894,18.0889,18.1914,128576.35838649728,0
+AIN.US,D,20120904,000000,18.1555,18.5626,17.7933,18.4998,137314.196507037,0
+AIN.US,D,20120905,000000,18.5874,18.5874,18.0242,18.2431,154739.62641044805,0
+AIN.US,D,20120906,000000,18.3456,18.9964,18.1386,18.9526,166342.51070484356,0
+AIN.US,D,20120907,000000,19.0502,19.3168,18.883,19.1974,105183.67342157765,0
+AIN.US,D,20120910,000000,19.1168,19.2372,18.9804,19.0054,72285.38629655473,0
+AIN.US,D,20120911,000000,19.0054,19.2472,19.0054,19.1785,84050.0637982406,0
+AIN.US,D,20120912,000000,19.2044,19.2472,19.0054,19.2282,46876.818264383764,0
+AIN.US,D,20120913,000000,19.2282,19.9249,19.0422,19.4651,105193.72268911134,0
+AIN.US,D,20120914,000000,19.484,19.9417,19.475,19.7497,195915.49520296988,0
+AIN.US,D,20120917,000000,19.6979,19.9249,19.5686,19.7427,127448.83056921374,0
+AIN.US,D,20120918,000000,19.6542,19.7955,19.1596,19.3338,137516.1867844661,0
+AIN.US,D,20120919,000000,19.4064,19.5089,19.0502,19.1009,188712.180234828,0
+AIN.US,D,20120920,000000,18.9268,19.1696,18.875,18.9894,202634.43547599416,0
+AIN.US,D,20120921,000000,19.0232,19.0422,18.8202,18.9008,416263.7745605859,0
+AIN.US,D,20120924,000000,18.8302,19.3427,18.6322,19.1974,109240.56272493058,0
+AIN.US,D,20120925,000000,19.3626,19.5766,18.865,18.9616,128430.64400725883,0
+AIN.US,D,20120926,000000,18.9804,19.2282,18.7098,18.9716,95509.24356690243,0
+AIN.US,D,20120927,000000,18.9716,19.2134,18.6232,19.2134,120792.19575490232,0
+AIN.US,D,20120928,000000,19.1785,19.3248,18.9894,19.0502,178072.01577015553,0
+AIN.US,D,20121001,000000,19.1506,19.2372,18.6511,18.8392,131877.54277131302,0
+AIN.US,D,20121002,000000,18.9446,19.3526,18.7716,19.3168,153552.80791471773,0
+AIN.US,D,20121003,000000,19.3338,19.4462,18.9268,19.1318,99920.87201419045,0
+AIN.US,D,20121004,000000,19.1696,19.5089,19.0054,19.484,81307.61868829776,0
+AIN.US,D,20121005,000000,19.5407,19.9338,19.1098,19.1407,95317.30255700901,0
+AIN.US,D,20121008,000000,19.0332,19.4203,19.0054,19.1098,77882.82831281767,0
+AIN.US,D,20121009,000000,19.1596,19.7676,19.0502,19.086,99741.99505209085,0
+AIN.US,D,20121010,000000,19.067,19.2372,18.8552,19.0502,161479.67014528502,0
+AIN.US,D,20121011,000000,19.1884,19.2134,18.9804,19.0054,55780.469299229306,0
+AIN.US,D,20121012,000000,18.9616,19.1785,18.7794,18.883,78170.23736428109,0
+AIN.US,D,20121015,000000,18.9268,19.0502,18.7098,19.0422,73601.84034346756,0
+AIN.US,D,20121016,000000,19.1318,19.5766,19.1318,19.273,92456.2760901687,0
+AIN.US,D,20121017,000000,19.3248,19.49,18.7288,18.9894,158681.95406390892,0
+AIN.US,D,20121018,000000,18.9188,19.273,18.7018,18.7288,124911.39051695808,0
+AIN.US,D,20121019,000000,18.5566,18.7367,18.1635,18.484,159133.1661761694,0
+AIN.US,D,20121022,000000,18.458,18.659,18.4491,18.5566,71362.86353696238,0
+AIN.US,D,20121023,000000,18.3536,18.7098,18.3536,18.5646,96376.49535505951,0
+AIN.US,D,20121024,000000,18.669,19.067,18.2869,18.4242,52562.69383494314,0
+AIN.US,D,20121025,000000,18.5974,18.8552,18.1834,18.678,78685.76478875917,0
+AIN.US,D,20121026,000000,18.685,18.7288,18.4143,18.4242,80855.4016492819,0
+AIN.US,D,20121031,000000,18.484,19.1407,18.484,19.0502,80398.15997649921,0
+AIN.US,D,20121101,000000,19.1596,19.5855,18.678,19.2282,146020.8818982203,0
+AIN.US,D,20121102,000000,18.865,19.0332,18.5566,18.5884,316539.86819005565,0
+AIN.US,D,20121105,000000,18.5884,18.9526,18.5884,18.8482,89550.0279194268,0
+AIN.US,D,20121106,000000,18.865,19.1009,18.669,18.8034,66926.11192084014,0
+AIN.US,D,20121107,000000,18.6064,18.6322,18.1834,18.3376,131877.54277131302,0
+AIN.US,D,20121108,000000,18.3536,18.5277,18.1904,18.2332,142487.5594333744,0
+AIN.US,D,20121109,000000,18.1834,18.3536,18.0879,18.2063,77749.17305461965,0
+AIN.US,D,20121112,000000,18.0053,18.3038,18.0053,18.1735,26672.76588790863,0
+AIN.US,D,20121113,000000,18.1555,18.466,18.0879,18.1287,43566.58953878769,0
+AIN.US,D,20121114,000000,18.1904,18.4143,17.863,17.9297,149998.3819880491,0
+AIN.US,D,20121115,000000,17.7814,17.9575,17.2351,17.4381,92421.1036538008,0
+AIN.US,D,20121116,000000,17.3833,17.7814,16.9346,17.7137,142906.61388953312,0
+AIN.US,D,20121119,000000,17.8969,18.3536,17.7237,18.26,152896.59074477208,0
+AIN.US,D,20121120,000000,18.1834,18.3277,17.9297,18.3277,95590.64263392528,0
+AIN.US,D,20121121,000000,18.3814,18.678,18.2521,18.3715,64953.44070397763,0
+AIN.US,D,20121123,000000,18.3715,18.3904,18.1555,18.3536,71381.95714527639,0
+AIN.US,D,20121126,000000,18.2949,18.4242,18.26,18.3376,182413.29934470778,0
+AIN.US,D,20121127,000000,18.3814,18.7367,18.3038,18.4242,154293.43893195438,0
+AIN.US,D,20121128,000000,18.3118,18.7288,18.3038,18.7018,217647.03624456527,0
+AIN.US,D,20121129,000000,18.8392,18.8392,18.5646,18.7018,185562.73978976285,0
+AIN.US,D,20121130,000000,18.7446,18.7636,18.4491,18.6511,186474.20835507216,0
+AIN.US,D,20121203,000000,18.8302,19.1506,18.6322,18.8202,110544.95765079898,0
+AIN.US,D,20121204,000000,18.8392,19.1009,18.7367,18.9894,226363.77090328225,0
+AIN.US,D,20121205,000000,19.0144,19.1168,18.8552,18.9964,134804.89440387167,0
+AIN.US,D,20121206,000000,18.8034,19.1009,18.6064,18.9616,101226.27186681623,0
+AIN.US,D,20121207,000000,19.1009,19.1098,18.8552,18.892,72444.16472358698,0
+AIN.US,D,20121210,000000,18.9348,18.9894,18.5974,18.9098,107410.59110704441,0
+AIN.US,D,20121211,000000,19.076,19.3009,19.0232,19.2134,128430.64400725883,0
+AIN.US,D,20121212,000000,19.292,19.7995,19.0412,19.1009,110823.32236148609,0
+AIN.US,D,20121213,000000,19.066,19.2641,18.7606,18.9696,44412.73786512403,0
+AIN.US,D,20121214,000000,18.881,19.1318,18.7337,18.89,71493.50401490029,0
+AIN.US,D,20121217,000000,18.9596,19.1785,18.9426,19.1009,137311.18172677088,0
+AIN.US,D,20121218,000000,19.2044,19.7457,19.1407,19.6661,186318.44470830003,0
+AIN.US,D,20121219,000000,19.7288,19.8502,19.5278,19.6134,235146.83072772357,0
+AIN.US,D,20121220,000000,19.6412,19.8323,19.5785,19.6482,160253.65950617538,0
+AIN.US,D,20121221,000000,19.4482,19.6661,19.2203,19.485,387254.5539711013,0
+AIN.US,D,20121224,000000,19.4382,19.485,19.2562,19.3258,56811.52414818546,0
+AIN.US,D,20121226,000000,19.3736,19.3994,19.1318,19.273,72000.99202535143,0
+AIN.US,D,20121227,000000,19.2372,19.4283,18.9964,19.3994,88760.15549127909,0
+AIN.US,D,20121228,000000,19.2562,19.3994,19.2044,19.3108,162556.95162490013,0
+AIN.US,D,20121231,000000,19.2641,19.8781,19.2203,19.7895,143318.63385841422,0
+AIN.US,D,20130102,000000,20.2701,20.6025,20.1825,20.2523,237225.0192536958,0
+AIN.US,D,20130103,000000,20.2871,20.8672,20.2005,20.7209,206755.6400915607,0
+AIN.US,D,20130104,000000,20.8115,20.8961,20.3637,20.3975,140978.15944982084,0
+AIN.US,D,20130107,000000,20.3299,20.7557,20.2871,20.6463,116407.70032995925,0
+AIN.US,D,20130108,000000,20.6463,20.6961,20.4891,20.6563,66984.39767253552,0
+AIN.US,D,20130109,000000,20.7647,21.0493,20.7647,20.9776,103002.98236676784,0
+AIN.US,D,20130110,000000,21.0961,21.0961,20.7289,20.9607,117708.07554881618,0
+AIN.US,D,20130111,000000,21.0145,21.0563,20.8025,20.9956,77675.81340162376,0
+AIN.US,D,20130114,000000,20.9956,21.1319,20.8343,20.9776,115972.56704574464,0
+AIN.US,D,20130115,000000,20.8523,21.1568,20.7846,21.0881,76261.88145963417,0
+AIN.US,D,20130116,000000,21.0811,21.105,20.8204,20.9697,102819.0807709054,0
+AIN.US,D,20130117,000000,21.114,21.2822,20.9956,21.0632,172252.48494139613,0
+AIN.US,D,20130118,000000,21.0224,21.1388,20.9776,21.0811,152854.3838211266,0
+AIN.US,D,20130122,000000,21.0563,21.1657,20.9697,21.1229,116159.4834218732,0
+AIN.US,D,20130123,000000,21.0493,21.114,20.9776,21.0493,90653.43749462548,0
+AIN.US,D,20130124,000000,21.1388,21.6632,21.0961,21.4632,94348.55316676172,0
+AIN.US,D,20130125,000000,21.5786,21.5786,21.2016,21.3528,90867.48689309298,0
+AIN.US,D,20130128,000000,21.3786,21.5528,21.1319,21.3359,152300.6691800185,0
+AIN.US,D,20130129,000000,21.3448,21.934,21.318,21.8752,202895.71643186998,0
+AIN.US,D,20130130,000000,21.8662,21.9439,21.6892,21.8752,198378.57067547826,0
+AIN.US,D,20130131,000000,21.8564,22.0554,21.5956,21.8662,143867.32386575546,0
+AIN.US,D,20130201,000000,22.0374,22.1041,21.8942,22.0374,172043.46017669947,0
+AIN.US,D,20130204,000000,21.8484,21.9439,21.5608,21.6214,111746.8500478298,0
+AIN.US,D,20130205,000000,21.7718,21.8484,21.6364,21.8175,124546.6021054893,0
+AIN.US,D,20130206,000000,21.707,21.9946,21.707,21.934,131676.55742063932,0
+AIN.US,D,20130207,000000,21.9787,22.7011,21.6454,22.6504,324142.13907928887,0
+AIN.US,D,20130208,000000,22.6185,23.2017,22.6185,22.8873,130844.47806884412,0
+AIN.US,D,20130211,000000,22.9301,23.3221,22.8962,23.3221,242360.1949634092,0
+AIN.US,D,20130212,000000,23.3569,23.6356,23.3569,23.551,176051.10806912932,0
+AIN.US,D,20130213,000000,23.551,23.8356,23.4793,23.7002,137767.41847280823,0
+AIN.US,D,20130214,000000,23.5868,24.1002,23.5868,24.0048,145518.41852153602,0
+AIN.US,D,20130215,000000,24.169,24.4654,24.0226,24.343,150941.00328271484,0
+AIN.US,D,20130219,000000,24.4654,25.1929,24.343,25.0944,412157.6438463299,0
+AIN.US,D,20130220,000000,25.1839,25.4337,24.4236,24.4236,288946.58939606545,0
+AIN.US,D,20130221,000000,24.3878,24.8784,24.2536,24.7441,120335.959008875,0
+AIN.US,D,20130222,000000,24.9202,25.1222,24.8376,24.9879,95530.34702872316,0
+AIN.US,D,20130225,000000,25.0675,25.1371,24.1858,24.2028,112533.70769572341,0
+AIN.US,D,20130226,000000,24.3878,24.563,23.959,24.3182,185697.39997472227,0
+AIN.US,D,20130227,000000,24.362,25.0038,24.362,24.7908,127932.20033758602,0
+AIN.US,D,20130228,000000,24.7908,25.0765,24.569,24.9202,158259.88482749413,0
+AIN.US,D,20130301,000000,24.7182,25.0854,24.5789,25.0675,122762.8571182601,0
+AIN.US,D,20130304,000000,25.0496,25.175,24.5868,24.8944,164350.74587966304,0
+AIN.US,D,20130305,000000,25.1053,25.5352,25.0864,25.2963,275063.5262982786,0
+AIN.US,D,20130306,000000,25.4447,25.5611,25.1481,25.4825,124808.8879881205,0
+AIN.US,D,20130307,000000,25.4735,25.9372,25.4177,25.8935,121861.43782048447,0
+AIN.US,D,20130308,000000,26.0945,26.393,25.7153,25.8049,171346.0410098637,0
+AIN.US,D,20130311,000000,25.7889,25.9721,25.5611,25.8397,138559.30075445864,0
+AIN.US,D,20130312,000000,25.8397,25.9999,25.4983,25.6755,117612.60750724615,0
+AIN.US,D,20130313,000000,25.7521,25.9999,25.5779,25.6835,126934.30807149503,0
+AIN.US,D,20130314,000000,25.7153,26.2606,25.7153,26.191,148632.68653022323,0
+AIN.US,D,20130315,000000,26.0417,26.2447,25.8745,25.9303,229212.73824908215,0
+AIN.US,D,20130318,000000,25.7153,25.9641,25.6983,25.7989,177477.09913216735,0
+AIN.US,D,20130319,000000,25.7989,25.8397,25.3053,25.6029,126284.12046206156,0
+AIN.US,D,20130320,000000,25.6983,25.9721,25.6755,25.9721,104144.57915859655,0
+AIN.US,D,20130321,000000,25.7521,25.9123,25.3979,25.4635,63642.011290831644,0
+AIN.US,D,20130322,000000,25.4983,25.7153,25.4447,25.5073,73466.1752317628,0
+AIN.US,D,20130325,000000,25.5173,25.7889,25.1939,25.3143,100488.6556298457,0
+AIN.US,D,20130326,000000,25.375,25.5173,25.0406,25.4447,84143.52198630388,0
+AIN.US,D,20130327,000000,25.2019,25.3829,24.8277,25.3243,80211.24360037266,0
+AIN.US,D,20130328,000000,25.3829,25.4914,25.0585,25.3401,67735.07795730184,0
+AIN.US,D,20130401,000000,25.2546,25.3909,24.552,24.8187,139396.40474001068,0
+AIN.US,D,20130402,000000,24.9959,25.3491,24.9202,25.0128,106619.71375214937,0
+AIN.US,D,20130403,000000,24.9202,25.0406,24.376,24.4048,118818.51961128844,0
+AIN.US,D,20130404,000000,25.1143,25.3829,24.9521,25.2446,168997.5271872373,0
+AIN.US,D,20130405,000000,24.8277,25.1232,24.6814,24.9521,98629.54113611185,0
+AIN.US,D,20130408,000000,25.167,25.8139,25.0227,25.7989,198373.54604171144,0
+AIN.US,D,20130409,000000,25.8835,25.8835,25.2625,25.3053,155871.17393474307,0
+AIN.US,D,20130410,000000,25.3401,25.8477,25.3401,25.5701,153153.85199362642,0
+AIN.US,D,20130411,000000,25.6307,26.3064,25.6307,26.2357,85744.37030442001,0
+AIN.US,D,20130412,000000,26.1741,26.1741,25.3829,25.5779,131413.26661125274,0
+AIN.US,D,20130415,000000,25.3491,25.4635,24.35,24.3848,119054.67739833007,0
+AIN.US,D,20130416,000000,24.6356,24.9202,24.376,24.8366,143780.90016496376,0
+AIN.US,D,20130417,000000,24.3322,24.6556,24.0436,24.4138,104894.2545166115,0
+AIN.US,D,20130418,000000,24.5192,24.7172,24.0604,24.1152,107742.21693565603,0
+AIN.US,D,20130419,000000,24.165,24.9033,23.9998,24.6276,100301.73925371714,0
+AIN.US,D,20130422,000000,24.9202,24.9202,23.8834,24.3162,87104.0362017277,0
+AIN.US,D,20130423,000000,24.552,25.2725,24.4914,25.2187,69108.81282915668,0
+AIN.US,D,20130424,000000,25.167,25.3053,24.772,25.0506,90334.87571380765,0
+AIN.US,D,20130425,000000,25.167,25.5073,25.167,25.3053,80323.79539674993,0
+AIN.US,D,20130426,000000,25.2625,25.2625,24.6884,25.0227,72913.46551741008,0
+AIN.US,D,20130429,000000,24.9123,25.3312,24.8366,25.2357,26662.716620374944,0
+AIN.US,D,20130430,000000,25.2098,25.5531,25.0128,25.4735,72972.75619585883,0
+AIN.US,D,20130501,000000,25.3312,25.3312,24.0604,24.0953,206695.34448635858,0
+AIN.US,D,20130502,000000,24.552,25.7521,24.552,25.5611,120027.44649558682,0
+AIN.US,D,20130503,000000,25.9999,26.6318,25.9999,26.2188,212836.45187618586,0
+AIN.US,D,20130506,000000,26.2009,26.3492,25.7721,26.2357,227543.55491173494,0
+AIN.US,D,20130507,000000,26.2606,26.4716,26.1741,26.3671,170562.19814223622,0
+AIN.US,D,20130508,000000,26.3581,26.7402,26.2517,26.6666,147121.2766931589,0
+AIN.US,D,20130509,000000,26.5492,26.6925,26.2885,26.3751,120021.41693506461,0
+AIN.US,D,20130510,000000,26.4964,27.202,26.4964,26.9612,289027.98846309027,0
+AIN.US,D,20130513,000000,26.9612,27.3045,26.788,27.1383,156341.47965531555,0
+AIN.US,D,20130514,000000,27.0936,27.5861,27.0936,27.3742,139144.1681249232,0
+AIN.US,D,20130515,000000,27.192,27.9742,27.192,27.7931,174014.12154005724,0
+AIN.US,D,20130516,000000,27.6368,28.0607,27.611,27.7682,60959.86178609093,0
+AIN.US,D,20130517,000000,27.9373,28.4877,27.9373,28.4359,90431.34868213102,0
+AIN.US,D,20130520,000000,28.2955,28.8917,28.2777,28.4877,102494.48942957137,0
+AIN.US,D,20130521,000000,28.5643,28.6827,28.1613,28.3761,153676.41390537808,0
+AIN.US,D,20130522,000000,28.3245,28.4459,27.4985,27.7931,144844.11267002372,0
+AIN.US,D,20130523,000000,27.4528,28.5413,27.212,28.2777,132819.15913921339,0
+AIN.US,D,20130524,000000,28.1265,28.1265,27.5344,28.0607,104133.5249643075,0
+AIN.US,D,20130528,000000,28.4189,28.7354,27.7931,28.0607,253466.6454416326,0
+AIN.US,D,20130529,000000,27.9185,28.0607,27.6468,27.8737,53171.6794474845,0
+AIN.US,D,20130530,000000,27.8826,28.5335,27.8826,28.3145,71010.13424653001,0
+AIN.US,D,20130531,000000,28.0767,28.3255,27.8239,27.8239,88785.27866011331,0
+AIN.US,D,20130603,000000,27.8548,28.4877,27.7533,28.1344,202425.4107112875,0
+AIN.US,D,20130604,000000,28.1423,28.3761,27.5513,27.8458,133597.977373074,0
+AIN.US,D,20130605,000000,27.7533,28.0617,27.4965,27.8458,96930.20999616559,0
+AIN.US,D,20130606,000000,27.803,28.1801,27.803,28.1801,65911.13589993787,0
+AIN.US,D,20130607,000000,28.4051,28.9155,28.2269,28.6399,70321.75942047253,0
+AIN.US,D,20130610,000000,28.6399,28.8887,28.2538,28.8459,78208.4245809091,0
+AIN.US,D,20130611,000000,28.4917,28.9384,28.0797,28.5015,84780.64554793955,0
+AIN.US,D,20130612,000000,28.7822,28.8539,28.2538,28.6777,100955.9465701621,0
+AIN.US,D,20130613,000000,28.6031,29.627,28.5433,29.5146,89859.5453594643,0
+AIN.US,D,20130614,000000,29.5146,29.618,28.8091,29.0718,73806.84540115474,0
+AIN.US,D,20130617,000000,29.3384,29.5802,29.1613,29.3812,86370.43967176863,0
+AIN.US,D,20130618,000000,29.5236,29.9514,29.2857,29.8638,153499.54679679323,0
+AIN.US,D,20130619,000000,29.7892,30.0768,29.646,29.7176,67539.11724039496,0
+AIN.US,D,20130620,000000,29.1932,29.424,29.028,29.3016,127087.05693800104,0
+AIN.US,D,20130621,000000,29.4688,30.044,29.2768,29.849,251007.58967614576,0
+AIN.US,D,20130624,000000,29.3116,29.4608,28.6966,28.9663,152792.07836241374,0
+AIN.US,D,20130625,000000,29.2588,29.7704,28.9315,29.1862,105293.21043770284,0
+AIN.US,D,20130626,000000,29.442,29.5236,28.9752,29.1703,173846.2987722407,0
+AIN.US,D,20130627,000000,29.2947,29.7614,29.1862,29.5982,151164.09702195667,0
+AIN.US,D,20130628,000000,29.5802,29.7892,29.0369,29.0558,396971.19074942,0
+AIN.US,D,20130701,000000,29.231,30.246,29.231,30.1664,128588.41750753169,0
+AIN.US,D,20130702,000000,30.2032,30.8331,30.0768,30.4112,121857.418113473,0
+AIN.US,D,20130703,000000,30.1753,30.5027,30.1504,30.4112,41486.39115931475,0
+AIN.US,D,20130705,000000,30.6609,31.0311,30.2191,31.0311,80940.82042331823,0
+AIN.US,D,20130708,000000,31.3037,31.3993,31.0919,31.2679,104885.2101758332,0
+AIN.US,D,20130709,000000,31.5495,32.068,31.1933,31.9625,208426.8332824086,0
+AIN.US,D,20130710,000000,31.866,32.0232,31.2759,31.5655,130887.689919245,0
+AIN.US,D,20130711,000000,31.9725,32.1386,31.7157,31.7615,154920.51322605438,0
+AIN.US,D,20130712,000000,31.7058,31.8511,31.5655,31.6879,81737.72733873951,0
+AIN.US,D,20130715,000000,31.669,32.1764,31.4431,31.8829,173245.35257373028,0
+AIN.US,D,20130716,000000,31.8511,31.9725,31.461,31.4958,105890.13692920176,0
+AIN.US,D,20130717,000000,31.7526,31.9257,31.5058,31.5327,111466.47548364197,0
+AIN.US,D,20130718,000000,31.5416,31.874,31.5416,31.659,96226.76126880758,0
+AIN.US,D,20130719,000000,31.669,31.669,31.4879,31.5327,128402.5060581585,0
+AIN.US,D,20130722,000000,31.6521,31.7157,31.5237,31.6152,93973.71548775524,0
+AIN.US,D,20130723,000000,31.6968,31.7705,31.3903,31.4789,85062.02503888276,0
+AIN.US,D,20130724,000000,31.5655,31.7157,31.3824,31.3993,50256.38693596227,0
+AIN.US,D,20130725,000000,31.2759,32.2482,31.2391,32.076,181069.71227546,0
+AIN.US,D,20130726,000000,31.7615,31.7615,31.3287,31.5327,81670.39724626382,0
+AIN.US,D,20130729,000000,31.3635,31.461,30.6331,30.7445,76438.74856822703,0
+AIN.US,D,20130730,000000,30.9943,31.1425,30.5793,30.8151,88958.1260616927,0
+AIN.US,D,20130731,000000,30.8331,31.0142,30.3724,30.4012,159048.75232888848,0
+AIN.US,D,20130801,000000,29.9076,31.3735,29.9076,30.6151,300834.87288841564,0
+AIN.US,D,20130802,000000,30.6948,30.6948,30.238,30.5883,168266.9454375444,0
+AIN.US,D,20130805,000000,30.4759,30.6331,30.3455,30.5107,145112.42811317713,0
+AIN.US,D,20130806,000000,30.5027,30.5027,30.025,30.2191,136498.19598329772,0
+AIN.US,D,20130807,000000,30.034,30.2291,29.849,29.9355,107239.75355897176,0
+AIN.US,D,20130808,000000,30.1504,30.2659,29.5624,29.7514,146892.1533933949,0
+AIN.US,D,20130809,000000,29.5802,29.9355,29.5574,29.8062,119771.19017347785,0
+AIN.US,D,20130812,000000,29.4878,29.9972,29.4878,29.9514,105878.07780815734,0
+AIN.US,D,20130813,000000,29.9424,30.3037,29.841,30.246,113701.43258313167,0
+AIN.US,D,20130814,000000,30.1664,30.4112,30.1664,30.3296,159795.41290664734,0
+AIN.US,D,20130815,000000,29.9694,30.1932,29.5494,29.7614,261448.7786436452,0
+AIN.US,D,20130816,000000,29.6082,30.0668,29.442,29.7176,153713.59619525672,0
+AIN.US,D,20130819,000000,29.5982,29.618,29.24,29.3016,173187.0668220289,0
+AIN.US,D,20130820,000000,29.2499,29.849,29.2499,29.5982,46426.61107887464,0
+AIN.US,D,20130821,000000,29.5982,29.6648,29.221,29.3554,63712.35616356744,0
+AIN.US,D,20130822,000000,29.4688,29.8728,29.4608,29.849,169626.61133484804,0
+AIN.US,D,20130823,000000,29.8638,30.0668,29.7792,30.0072,102251.29715525216,0
+AIN.US,D,20130826,000000,30.0161,30.1664,29.832,29.9076,62166.77881688658,0
+AIN.US,D,20130827,000000,29.5236,29.6082,28.9563,29.1285,169399.49788858477,0
+AIN.US,D,20130828,000000,29.0369,29.0469,28.6867,28.9155,89540.98357864647,0
+AIN.US,D,20130829,000000,28.9235,29.3634,28.8091,29.0469,85457.96617970997,0
+AIN.US,D,20130830,000000,29.0001,29.0001,28.3603,28.4309,116694.10445466929,0
+AIN.US,D,20130903,000000,28.6966,28.9165,28.1871,28.4558,96742.28869328566,0
+AIN.US,D,20130904,000000,28.5423,28.7563,28.4041,28.6399,197366.6094348321,0
+AIN.US,D,20130905,000000,28.6489,28.7911,28.4131,28.7235,125310.34643804941,0
+AIN.US,D,20130906,000000,28.82,29.1802,28.3583,28.9922,87972.29291663814,0
+AIN.US,D,20130909,000000,29.0658,29.4648,28.9404,29.4022,105619.81163254763,0
+AIN.US,D,20130910,000000,29.446,29.7046,29.1962,29.3414,115959.50299795486,0
+AIN.US,D,20130911,000000,29.2708,29.6688,29.2708,29.5374,59778.067924129486,0
+AIN.US,D,20130912,000000,29.5374,29.5752,29.3762,29.4738,92889.39952087055,0
+AIN.US,D,20130913,000000,29.641,29.6688,29.3852,29.5674,75187.61476028316,0
+AIN.US,D,20130916,000000,29.9056,30.0928,29.4917,29.5752,77185.40914597988,0
+AIN.US,D,20130917,000000,30.1126,30.7365,29.9942,30.643,124460.17840469761,0
+AIN.US,D,20130918,000000,30.7047,31.2421,30.4102,31.1107,133473.3664556583,0
+AIN.US,D,20130919,000000,31.1375,31.4839,31.0569,31.466,80787.06663005284,0
+AIN.US,D,20130920,000000,31.656,32.0382,31.5705,31.7864,420100.5849049531,0
+AIN.US,D,20130923,000000,31.7018,32.2292,31.6043,32.2192,213390.16651729398,0
+AIN.US,D,20130924,000000,32.3228,32.7835,32.255,32.3327,171270.67150336102,0
+AIN.US,D,20130925,000000,32.4492,32.7298,32.1646,32.1646,86592.5284842631,0
+AIN.US,D,20130926,000000,32.3406,32.4024,32.0043,32.2093,75275.04338782623,0
+AIN.US,D,20130927,000000,31.9337,32.1018,31.5884,31.6212,105839.89059153335,0
+AIN.US,D,20130930,000000,31.2619,31.9596,31.1793,31.7496,195956.69719986003,0
+AIN.US,D,20131001,000000,31.7764,32.1745,31.665,32.0212,107707.04449928814,0
+AIN.US,D,20131002,000000,31.7764,31.7764,31.456,31.6113,55492.05532101253,0
+AIN.US,D,20131003,000000,31.5366,31.5705,30.7365,30.8799,80730.7907318642,0
+AIN.US,D,20131004,000000,30.8073,31.2799,30.8073,31.2619,52722.47718872874,0
+AIN.US,D,20131007,000000,30.9715,31.0569,30.4749,30.5027,68615.3937932527,0
+AIN.US,D,20131008,000000,30.439,30.4669,29.9136,29.9226,132336.79429759644,0
+AIN.US,D,20131009,000000,29.9763,30.448,29.7046,30.1475,156025.93265475982,0
+AIN.US,D,20131010,000000,30.5883,30.9445,30.3365,30.9077,63209.89278688316,0
+AIN.US,D,20131011,000000,30.7127,31.2978,30.7127,31.2799,129936.02428380094,0
+AIN.US,D,20131014,000000,31.0063,31.8302,31.0063,31.8023,94388.75023689646,0
+AIN.US,D,20131015,000000,31.7217,31.7764,31.4212,31.466,75093.15164546651,0
+AIN.US,D,20131016,000000,31.656,31.8391,31.5287,31.5943,63238.03073597748,0
+AIN.US,D,20131017,000000,31.5207,31.8123,31.2899,31.7764,89323.91939991887,0
+AIN.US,D,20131018,000000,31.9496,32.074,31.6292,32.066,140507.85372923833,0
+AIN.US,D,20131021,000000,32.0382,32.6242,32.0212,32.2382,83676.23104598749,0
+AIN.US,D,20131022,000000,32.458,32.8104,32.2093,32.277,157926.24914538176,0
+AIN.US,D,20131023,000000,32.1277,32.263,31.7118,32.0481,78704.85839707317,0
+AIN.US,D,20131024,000000,32.1646,32.277,31.9864,32.263,98213.50146021725,0
+AIN.US,D,20131025,000000,32.263,32.4212,31.6929,32.27,64160.55349556983,0
+AIN.US,D,20131028,000000,32.2093,32.7686,32.2004,32.7218,157441.87445025414,0
+AIN.US,D,20131029,000000,32.7486,33.1278,32.7298,32.9676,126664.98770158624,0
+AIN.US,D,20131030,000000,33.0153,33.1099,32.4988,32.6242,167276.08765872096,0
+AIN.US,D,20131031,000000,32.5436,32.9576,32.1824,32.5804,115471.10859581573,0
+AIN.US,D,20131101,000000,32.489,32.5078,31.9784,32.3496,137851.8323200892,0
+AIN.US,D,20131104,000000,32.4302,32.7029,32.3676,32.6153,170776.2475406997,0
+AIN.US,D,20131105,000000,32.2472,32.2472,30.1126,31.3774,314775.21681114845,0
+AIN.US,D,20131106,000000,31.5366,31.6391,30.7724,31.0063,229933.2707312514,0
+AIN.US,D,20131107,000000,31.0063,31.2799,30.2181,30.3206,181580.21506616723,0
+AIN.US,D,20131108,000000,30.2967,31.3774,30.1912,31.2978,99626.42847545346,0
+AIN.US,D,20131111,000000,31.3067,31.4212,30.8699,31.0849,103985.80073156834,0
+AIN.US,D,20131112,000000,30.9177,31.1705,30.643,31.0669,97666.82130638475,0
+AIN.US,D,20131113,000000,30.7893,31.4033,30.4948,31.3863,79361.07556702285,0
+AIN.US,D,20131114,000000,31.3067,31.5545,30.9445,31.456,66624.63389482956,0
+AIN.US,D,20131115,000000,31.4033,31.466,30.7127,31.2133,163651.31685931652,0
+AIN.US,D,20131118,000000,31.4033,31.8023,31.0471,31.1287,93250.16822532986,0
+AIN.US,D,20131119,000000,31.0669,31.2899,30.4669,30.653,85258.990682543,0
+AIN.US,D,20131120,000000,30.7197,30.9615,29.9136,30.1475,159389.4224982784,0
+AIN.US,D,20131121,000000,30.3445,31.0569,30.1833,31.0151,126863.96319875924,0
+AIN.US,D,20131122,000000,30.9535,31.6292,30.9077,31.3585,98146.17136774155,0
+AIN.US,D,20131125,000000,31.3774,31.8123,31.3406,31.4381,75100.1861327401,0
+AIN.US,D,20131126,000000,31.4212,32.066,31.2709,31.8302,387454.53439501964,0
+AIN.US,D,20131127,000000,31.863,32.4212,31.8212,32.3496,101272.49849747319,0
+AIN.US,D,20131129,000000,32.5804,32.9059,32.5268,32.5357,44854.9056366062,0
+AIN.US,D,20131202,000000,32.5706,32.676,32.1914,32.2382,141241.4502591974,0
+AIN.US,D,20131203,000000,32.277,32.7486,32.2292,32.4402,169112.08883711934,0
+AIN.US,D,20131204,000000,32.3676,32.9328,32.1376,32.8193,260720.206747453,0
+AIN.US,D,20131205,000000,32.7397,32.7924,31.9864,32.1745,77454.72951588266,0
+AIN.US,D,20131206,000000,32.5706,32.8104,32.284,32.5964,87447.72115137974,0
+AIN.US,D,20131209,000000,32.5606,32.6591,32.3406,32.4212,63487.25257081289,0
+AIN.US,D,20131210,000000,32.284,32.3496,31.6212,31.8212,97645.717844564,0
+AIN.US,D,20131211,000000,31.9058,31.9058,30.9177,31.2053,74382.66843083494,0
+AIN.US,D,20131212,000000,31.1445,31.4212,30.8699,30.9177,163365.91766136186,0
+AIN.US,D,20131213,000000,30.9615,31.3137,30.7197,31.1615,131932.8137427483,0
+AIN.US,D,20131216,000000,31.2231,31.7864,31.2231,31.6481,61726.62089891114,0
+AIN.US,D,20131217,000000,31.5705,31.5705,31.1027,31.3774,100325.85749579598,0
+AIN.US,D,20131218,000000,31.3675,31.6739,31.1197,31.6292,122769.89160552765,0
+AIN.US,D,20131219,000000,31.5008,31.5943,31.0251,31.1615,94464.11974339912,0
+AIN.US,D,20131220,000000,31.1973,31.7237,31.0251,31.6321,257991.83061205733,0
+AIN.US,D,20131223,000000,31.6769,31.9994,31.4401,31.8511,139391.38010624383,0
+AIN.US,D,20131224,000000,31.7983,31.9994,31.6859,31.9725,46148.24636819155,0
+AIN.US,D,20131226,000000,32.0342,32.1874,31.9168,31.9446,124937.51861254768,0
+AIN.US,D,20131227,000000,32.0968,32.0968,31.4143,31.6859,53860.054273541966,0
+AIN.US,D,20131230,000000,31.6948,31.7436,31.3147,31.5207,37321.97469335538,0
+AIN.US,D,20131231,000000,31.6063,32.0152,31.3953,31.9366,86575.44472945582,0
+AIN.US,D,20140102,000000,31.7436,31.8332,31.4232,31.8053,164698.4505363306,0
+AIN.US,D,20140103,000000,31.8152,32.268,31.7337,31.86,173460.40689894915,0
+AIN.US,D,20140106,000000,31.9088,32.2143,31.5018,31.5635,140946.001793709,0
+AIN.US,D,20140107,000000,31.5804,31.9994,31.5804,31.8053,166170.66823001555,0
+AIN.US,D,20140108,000000,31.7038,31.7794,31.2799,31.5904,109938.98681852175,0
+AIN.US,D,20140109,000000,31.7337,31.8421,31.3784,31.658,134618.9829544985,0
+AIN.US,D,20140110,000000,31.7436,31.7695,31.4143,31.6859,76540.24617031727,0
+AIN.US,D,20140113,000000,31.5386,31.6511,31.0063,31.1873,95835.8447617472,0
+AIN.US,D,20140114,000000,31.4143,31.4939,31.0749,31.4491,71663.33663621958,0
+AIN.US,D,20140115,000000,31.4749,32.3814,31.4749,32.275,85878.02556261803,0
+AIN.US,D,20140116,000000,32.282,32.5148,31.867,32.0968,109990.23808294554,0
+AIN.US,D,20140117,000000,31.9635,32.5148,31.9635,32.5148,150809.35787802155,0
+AIN.US,D,20140121,000000,32.665,32.872,32.3894,32.7208,162803.15867947545,0
+AIN.US,D,20140122,000000,32.6402,33.5029,32.5238,33.4124,183794.06870383417,0
+AIN.US,D,20140123,000000,33.1745,33.1745,32.7815,33.094,142779.99311860665,0
+AIN.US,D,20140124,000000,33.1915,33.1915,32.1406,32.3446,186075.25243398082,0
+AIN.US,D,20140127,000000,32.3546,32.471,31.3953,31.6133,83145.62972020889,0
+AIN.US,D,20140128,000000,31.5963,31.8053,31.2709,31.7138,106847.83212515802,0
+AIN.US,D,20140129,000000,31.3147,31.658,30.8241,30.9605,99686.72408065558,0
+AIN.US,D,20140130,000000,31.1793,31.5018,30.9355,31.1027,92495.46823355008,0
+AIN.US,D,20140131,000000,30.4997,31.0559,30.4161,30.7256,98791.33434340419,0
+AIN.US,D,20140203,000000,30.5694,30.6401,29.3424,29.5296,125180.71088686689,0
+AIN.US,D,20140204,000000,29.7604,29.7982,29.1972,29.4758,108559.2223861507,0
+AIN.US,D,20140205,000000,29.3683,29.4758,28.8887,29.1972,78504.87797315282,0
+AIN.US,D,20140206,000000,29.2071,29.6628,29.021,29.216,87485.90836800775,0
+AIN.US,D,20140207,000000,29.2628,30.2679,29.2628,30.233,99494.78307076218,0
+AIN.US,D,20140210,000000,30.2231,30.3684,29.7076,30.026,83692.30987404138,0
+AIN.US,D,20140211,000000,30.2231,31.2331,29.9793,30.6928,259071.12194517316,0
+AIN.US,D,20140212,000000,30.7435,30.8142,30.6032,30.8142,139739.08476291137,0
+AIN.US,D,20140213,000000,30.6589,31.4849,30.4818,31.4232,87748.19425063694,0
+AIN.US,D,20140214,000000,31.458,31.9018,31.1375,31.658,120705.77205411061,0
+AIN.US,D,20140218,000000,31.6133,31.8839,31.1873,31.3416,142957.86515395693,0
+AIN.US,D,20140219,000000,31.1535,31.3337,30.6669,30.8431,94362.62214130888,0
+AIN.US,D,20140220,000000,30.8431,31.3147,30.7883,31.2143,115087.22657602493,0
+AIN.US,D,20140221,000000,31.3505,32.1317,31.3505,31.9904,160139.09785629335,0
+AIN.US,D,20140224,000000,31.9536,32.1138,31.7695,31.7983,123899.42927632196,0
+AIN.US,D,20140225,000000,31.9635,32.683,31.875,32.3894,195738.62809437502,0
+AIN.US,D,20140226,000000,32.3446,32.8173,32.0342,32.1317,129294.8810151558,0
+AIN.US,D,20140227,000000,31.9446,32.282,31.8242,32.1695,69880.59657574374,0
+AIN.US,D,20140228,000000,32.1496,32.3716,31.7237,32.07,97564.31877754115,0
+AIN.US,D,20140303,000000,31.8242,31.9366,31.5466,31.7038,63144.5725479142,0
+AIN.US,D,20140304,000000,32.1794,32.7278,32.1317,32.4172,193550.90255229766,0
+AIN.US,D,20140305,000000,32.3188,32.5148,32.1317,32.2521,79868.56357747398,0
+AIN.US,D,20140306,000000,32.3088,32.9128,32.3088,32.8532,83032.07299707823,0
+AIN.US,D,20140307,000000,33.0223,33.0313,32.5416,32.7009,72057.26792354007,0
+AIN.US,D,20140310,000000,32.5765,32.8452,32.061,32.3188,94982.66194813729,0
+AIN.US,D,20140311,000000,32.4462,32.5148,32.0869,32.259,101007.19783458588,0
+AIN.US,D,20140312,000000,32.0968,32.6402,31.9088,32.6212,187397.73604141586,0
+AIN.US,D,20140313,000000,32.7108,32.7108,32.1954,32.3288,118789.37673544275,0
+AIN.US,D,20140314,000000,32.3188,32.7108,32.1794,32.3288,79559.04613743645,0
+AIN.US,D,20140317,000000,32.4462,32.7108,32.2521,32.3814,100858.46867508133,0
+AIN.US,D,20140318,000000,32.4542,32.7666,32.3626,32.683,116563.46397673138,0
+AIN.US,D,20140319,000000,32.7377,32.9407,32.471,32.887,141778.0811454942,0
+AIN.US,D,20140320,000000,32.9039,33.0402,32.6561,32.9467,137348.36401664955,0
+AIN.US,D,20140321,000000,33.0233,33.2363,32.664,32.7736,195597.93834890344,0
+AIN.US,D,20140324,000000,32.6999,32.887,31.8978,32.0212,152774.99460761246,0
+AIN.US,D,20140325,000000,32.3158,32.3158,31.5764,31.9138,125262.10995388172,0
+AIN.US,D,20140326,000000,32.2212,32.2968,31.2929,31.3087,95688.12052900203,0
+AIN.US,D,20140327,000000,31.3625,31.3625,30.6928,31.0481,217153.61720865927,0
+AIN.US,D,20140328,000000,31.0073,31.7287,31.0073,31.2162,61763.80318878578,0
+AIN.US,D,20140331,000000,31.3435,31.9048,30.9715,31.7187,98672.75298650668,0
+AIN.US,D,20140401,000000,31.862,32.6999,31.862,32.6203,161485.69970580723,0
+AIN.US,D,20140402,000000,32.6392,32.8959,32.476,32.8532,107776.38444526856,0
+AIN.US,D,20140403,000000,32.9467,33.085,32.5586,33.0233,109816.38575460676,0
+AIN.US,D,20140404,000000,33.3696,33.5855,32.2968,32.3974,211065.77093675648,0
+AIN.US,D,20140407,000000,32.3874,32.6203,31.4421,31.7187,89955.01340103433,0
+AIN.US,D,20140408,000000,31.7844,32.2113,31.4511,31.4958,123752.70997032813,0
+AIN.US,D,20140409,000000,31.662,32.057,31.3715,32.0043,74360.56004226084,0
+AIN.US,D,20140410,000000,32.067,32.067,31.0251,31.3267,156683.15475146085,0
+AIN.US,D,20140411,000000,30.9535,31.3535,30.4987,30.7187,180046.69684052476,0
+AIN.US,D,20140414,000000,31.2351,31.4699,30.5585,30.8063,103406.96292162602,0
+AIN.US,D,20140415,000000,30.7973,31.0859,29.82,30.05,211575.26880070835,0
+AIN.US,D,20140416,000000,30.3485,30.7107,30.2818,30.6221,135290.2740257547,0
+AIN.US,D,20140417,000000,30.5415,30.9277,30.5266,30.7615,224232.3212593855,0
+AIN.US,D,20140421,000000,30.8889,31.0958,30.453,31.0958,82832.09257315789,0
+AIN.US,D,20140422,000000,31.2162,31.3814,31.0579,31.2162,56516.075682695104,0
+AIN.US,D,20140423,000000,31.1465,31.5595,31.1127,31.3983,124852.09983851135,0
+AIN.US,D,20140424,000000,31.655,31.7287,31.0958,31.671,102874.35174234067,0
+AIN.US,D,20140425,000000,31.4699,31.6262,31.1217,31.5337,204829.19550534914,0
+AIN.US,D,20140428,000000,31.6003,31.8103,31.1813,31.5764,137629.74350759274,0
+AIN.US,D,20140429,000000,31.8103,31.8372,31.4341,31.8103,113975.77758680731,0
+AIN.US,D,20140430,000000,31.6809,32.2968,31.2929,32.1108,126265.02685374956,0
+AIN.US,D,20140501,000000,32.1188,32.2312,31.6461,31.9596,201290.8484067364,0
+AIN.US,D,20140502,000000,31.9327,32.5396,31.855,32.1666,144501.43264712303,0
+AIN.US,D,20140505,000000,32.0123,32.3158,31.8879,32.1844,125877.1251269473,0
+AIN.US,D,20140506,000000,31.862,32.0929,31.255,31.8799,368299.6255490593,0
+AIN.US,D,20140507,000000,31.8471,31.8471,30.9177,31.3535,221000.4768205602,0
+AIN.US,D,20140508,000000,31.2351,31.872,31.2351,31.461,288703.3971217462,0
+AIN.US,D,20140509,000000,31.2739,31.7934,31.0769,31.7386,171186.2576560801,0
+AIN.US,D,20140512,000000,31.8799,33.2273,31.8799,33.1567,164633.13029736164,0
+AIN.US,D,20140513,000000,33.1099,33.1099,32.691,32.8362,256376.91331939,0
+AIN.US,D,20140514,000000,32.8452,32.8631,32.287,32.3526,189775.3927398879,0
+AIN.US,D,20140515,000000,32.1287,32.279,31.3356,32.057,165921.4463951741,0
+AIN.US,D,20140516,000000,31.9596,32.3616,31.4958,32.3436,124965.65656163798,0
+AIN.US,D,20140519,000000,32.3158,33.0482,32.3158,32.872,148320.1543099236,0
+AIN.US,D,20140520,000000,32.7984,32.7984,32.0929,32.494,224376.0257851232,0
+AIN.US,D,20140521,000000,32.5586,32.8084,32.3058,32.6482,170847.59734019087,0
+AIN.US,D,20140522,000000,32.7466,33.0233,32.6482,32.9666,82594.9298593629,0
+AIN.US,D,20140523,000000,32.9467,33.4591,32.88,33.4144,87317.08067344183,0
+AIN.US,D,20140527,000000,33.4492,33.9149,33.4492,33.8503,97627.62916300337,0
+AIN.US,D,20140528,000000,33.7377,33.8503,33.289,33.6473,157858.91905290209,0
+AIN.US,D,20140529,000000,33.8791,33.9756,33.5387,33.898,159338.17123386462,0
+AIN.US,D,20140530,000000,33.9487,34.0582,33.1755,33.2452,128246.74241138637,0
+AIN.US,D,20140602,000000,33.2183,33.3089,32.6203,32.7656,190025.6195014747,0
+AIN.US,D,20140603,000000,32.6203,33.0144,32.2402,32.8959,129447.62988166182,0
+AIN.US,D,20140604,000000,32.663,32.8362,32.5018,32.673,63848.0212752722,0
+AIN.US,D,20140605,000000,32.7188,33.4801,32.475,33.4173,91649.31990721374,0
+AIN.US,D,20140606,000000,33.6513,34.1786,33.5328,34.0543,104621.91936644661,0
+AIN.US,D,20140609,000000,33.9717,34.3129,33.8015,34.0721,116578.5378780319,0
+AIN.US,D,20140610,000000,33.9457,34.099,33.4522,33.8105,81439.26409298905,0
+AIN.US,D,20140611,000000,33.6253,33.6581,33.1765,33.3805,61717.57655813083,0
+AIN.US,D,20140612,000000,33.2571,33.2571,32.5566,32.7456,118105.02161639676,0
+AIN.US,D,20140613,000000,32.8532,32.8532,32.3128,32.8084,74534.41237059359,0
+AIN.US,D,20140616,000000,32.6989,32.8532,32.5387,32.8532,106061.9794040298,0
+AIN.US,D,20140617,000000,32.7984,33.3357,32.663,33.1387,122581.97030265375,0
+AIN.US,D,20140618,000000,33.2661,33.2751,32.7546,33.2373,49109.76551036873,0
+AIN.US,D,20140619,000000,33.3627,33.5507,33.1676,33.4989,86121.21783693323,0
+AIN.US,D,20140620,000000,33.5975,33.6513,33.2661,33.5597,192192.24158173933,0
+AIN.US,D,20140623,000000,33.5975,33.5975,33.1387,33.3447,95766.50481576477,0
+AIN.US,D,20140624,000000,33.3985,33.8193,33.2024,33.3985,120620.35328007428,0
+AIN.US,D,20140625,000000,33.2193,33.6513,33.1477,33.5975,63316.41502274023,0
+AIN.US,D,20140626,000000,33.7129,33.7129,33.2571,33.4173,56204.54838915084,0
+AIN.US,D,20140627,000000,33.4253,34.1537,33.4253,34.0453,149176.35190379762,0
+AIN.US,D,20140630,000000,33.9189,34.099,33.4701,34.0263,90890.60020842047,0
+AIN.US,D,20140701,000000,34.2214,34.9766,34.2125,34.5358,179991.4258690895,0
+AIN.US,D,20140702,000000,34.4125,34.5358,33.8383,33.9627,141456.50458441625,0
+AIN.US,D,20140703,000000,34.0085,34.503,33.7915,34.495,44165.52588379536,0
+AIN.US,D,20140707,000000,34.2761,34.4881,33.8383,33.9189,141033.4304212561,0
+AIN.US,D,20140708,000000,33.7915,33.7915,33.2373,33.3805,293175.32117423636,0
+AIN.US,D,20140709,000000,33.5785,33.7319,33.4323,33.6163,97396.4960097286,0
+AIN.US,D,20140710,000000,32.9039,33.3189,32.6193,33.3109,119831.48577867995,0
+AIN.US,D,20140711,000000,33.2024,33.5169,33.2024,33.4323,98259.7280908722,0
+AIN.US,D,20140714,000000,33.7039,33.7039,33.3537,33.5328,91873.41857321493,0
+AIN.US,D,20140715,000000,33.4074,33.5507,32.872,33.0591,72675.29787686175,0
+AIN.US,D,20140716,000000,33.283,33.3189,32.7736,33.1477,164224.12510873663,0
+AIN.US,D,20140717,000000,32.7984,32.887,32.4232,32.6989,138218.63058506872,0
+AIN.US,D,20140718,000000,32.6104,33.2571,32.5636,33.1765,96080.04196281577,0
+AIN.US,D,20140721,000000,32.9128,33.1935,32.8263,33.0591,68588.26077091176,0
+AIN.US,D,20140722,000000,33.2104,33.5328,33.1109,33.4522,68871.65011536168,0
+AIN.US,D,20140723,000000,33.4423,33.6681,33.2104,33.5687,77929.05494347263,0
+AIN.US,D,20140724,000000,33.5507,33.7915,33.1855,33.4173,72079.37631211417,0
+AIN.US,D,20140725,000000,33.077,33.2104,32.9128,32.9964,79577.13481899707,0
+AIN.US,D,20140728,000000,32.9566,33.2024,32.5466,32.9566,116774.49859493878,0
+AIN.US,D,20140729,000000,32.9407,33.086,32.673,32.8532,79483.67663093381,0
+AIN.US,D,20140730,000000,33.0153,33.086,32.7984,32.9666,51087.46136099808,0
+AIN.US,D,20140731,000000,32.5298,32.6282,31.9645,32.1248,127474.95866480333,0
+AIN.US,D,20140801,000000,32.1725,32.2372,31.7327,31.9098,93162.7395977868,0
+AIN.US,D,20140804,000000,32.0093,32.5566,31.6939,32.3228,110063.59773593744,0
+AIN.US,D,20140805,000000,31.9277,33.3109,31.2849,33.0153,196735.51543372066,0
+AIN.US,D,20140806,000000,32.7456,33.4074,32.6193,33.0492,93736.55277396027,0
+AIN.US,D,20140807,000000,33.077,33.077,32.467,32.6104,81135.77621347173,0
+AIN.US,D,20140808,000000,32.5834,33.3895,32.475,33.2751,101385.05029384446,0
+AIN.US,D,20140811,000000,33.4801,34.0085,33.3109,33.8015,57468.74624488851,0
+AIN.US,D,20140812,000000,33.6163,33.8105,33.1935,33.4522,77504.97585355109,0
+AIN.US,D,20140813,000000,33.4701,33.8841,33.3537,33.8651,71954.76539469647,0
+AIN.US,D,20140814,000000,33.9627,34.0453,33.6581,34.0353,33687.15462642126,0
+AIN.US,D,20140815,000000,34.3667,34.3667,33.6949,34.1707,134180.8348900278,0
+AIN.US,D,20140818,000000,34.4125,34.5458,33.9627,34.4493,108918.98616385263,0
+AIN.US,D,20140819,000000,34.4035,34.4125,33.6861,33.7737,127943.25453187508,0
+AIN.US,D,20140820,000000,33.5597,33.6781,33.3447,33.4989,64336.41567740933,0
+AIN.US,D,20140821,000000,33.4701,33.8552,33.086,33.7915,58173.199898999876,0
+AIN.US,D,20140822,000000,33.6861,34.1458,33.5687,33.9627,52772.723526397174,0
+AIN.US,D,20140825,000000,34.0811,34.2662,33.7229,33.8552,33120.375937521385,0
+AIN.US,D,20140826,000000,33.7567,34.3667,33.6861,34.2931,80189.13521179855,0
+AIN.US,D,20140827,000000,34.2125,34.2214,33.8651,34.1458,66032.73203709547,0
+AIN.US,D,20140828,000000,33.9119,34.4324,33.5975,33.7915,38617.32527844747,0
+AIN.US,D,20140829,000000,33.7567,33.8383,33.4173,33.6781,65485.0469565096,0
+AIN.US,D,20140902,000000,33.8383,33.9905,33.4522,33.7567,87895.91848338212,0
+AIN.US,D,20140903,000000,33.9279,33.9457,33.3109,33.4253,112765.84577574352,0
+AIN.US,D,20140904,000000,33.5079,34.0831,33.3447,33.5607,54630.833093375666,0
+AIN.US,D,20140905,000000,33.3895,33.6959,33.1009,33.5985,44796.61988491082,0
+AIN.US,D,20140908,000000,33.5079,33.8761,33.2561,33.7587,50884.46615681763,0
+AIN.US,D,20140909,000000,33.6085,33.6085,32.9746,33.1288,51510.53552416625,0
+AIN.US,D,20140910,000000,33.2094,33.2651,32.8332,33.1089,31769.754380994025,0
+AIN.US,D,20140911,000000,32.8332,33.5169,32.8233,33.5169,45743.260886584016,0
+AIN.US,D,20140912,000000,33.5517,33.5517,32.885,33.1666,70594.09457063543,0
+AIN.US,D,20140915,000000,33.084,33.3627,32.7616,33.1755,84528.40893284403,0
+AIN.US,D,20140916,000000,33.1755,33.1755,32.7785,32.9457,50574.948716780105,0
+AIN.US,D,20140917,000000,32.885,33.29,32.7616,33.1089,41221.090496425444,0
+AIN.US,D,20140918,000000,33.282,33.489,32.869,33.4253,32745.53825851491,0
+AIN.US,D,20140919,000000,33.3895,33.5795,32.677,32.8512,151497.73270407904,0
+AIN.US,D,20140922,000000,32.677,33.3268,32.2123,32.7328,85017.80826173452,0
+AIN.US,D,20140923,000000,32.5696,32.9746,32.3626,32.677,138749.23191084331,0
+AIN.US,D,20140924,000000,32.7954,32.9208,32.258,32.488,49668.504785241654,0
+AIN.US,D,20140925,000000,32.479,32.479,31.5545,31.8073,93137.61642895259,0
+AIN.US,D,20140926,000000,31.8262,32.056,31.668,31.9476,47421.48856470953,0
+AIN.US,D,20140929,000000,31.4829,31.6222,31.1725,31.3027,92687.40924344347,0
+AIN.US,D,20140930,000000,31.3645,31.3645,30.6281,30.646,92619.07422421442,0
+AIN.US,D,20141001,000000,30.6819,31.0063,30.0052,30.1594,126528.31766312612,0
+AIN.US,D,20141002,000000,30.0948,30.5813,30.05,30.3336,91616.15732435256,0
+AIN.US,D,20141003,000000,30.4281,30.7505,30.2231,30.4948,95071.09550243372,0
+AIN.US,D,20141006,000000,30.5206,30.7684,30.3793,30.4569,59989.102542336885,0
+AIN.US,D,20141007,000000,30.3415,30.6559,29.8092,29.8678,116557.43441620916,0
+AIN.US,D,20141008,000000,29.9036,30.7326,29.7444,30.7147,73901.30851597138,0
+AIN.US,D,20141009,000000,30.6082,30.6987,29.617,29.7086,104776.67808646338,0
+AIN.US,D,20141010,000000,29.4738,30.0658,29.1255,29.3216,105722.3141613852,0
+AIN.US,D,20141013,000000,29.4648,29.7724,29.0956,29.22,104786.72735399706,0
+AIN.US,D,20141014,000000,29.3216,30.0948,29.239,29.4838,123344.7097084585,0
+AIN.US,D,20141015,000000,29.0767,30.2838,28.7374,30.2062,108104.9954936241,0
+AIN.US,D,20141016,000000,29.7822,30.8421,29.7086,30.5107,74958.49146051513,0
+AIN.US,D,20141017,000000,30.9525,30.9525,30.4092,30.5634,118685.86927983978,0
+AIN.US,D,20141020,000000,30.4569,30.7943,30.4569,30.6987,53734.43842937089,0
+AIN.US,D,20141021,000000,30.7773,31.3027,30.7773,31.2271,60548.84674396318,0
+AIN.US,D,20141022,000000,31.3844,31.3844,30.6987,30.7405,66536.20034053313,0
+AIN.US,D,20141023,000000,31.1217,31.5794,31.0251,31.5794,72369.8001438377,0
+AIN.US,D,20141024,000000,31.6769,31.6769,31.465,31.5894,40227.21793734393,0
+AIN.US,D,20141027,000000,31.4829,31.8172,31.257,31.6123,65053.93337931449,0
+AIN.US,D,20141028,000000,31.8441,32.9845,31.7914,32.9746,92791.92162579381,0
+AIN.US,D,20141029,000000,33.0472,33.282,32.686,33.0392,55781.474225982674,0
+AIN.US,D,20141030,000000,32.869,33.7329,32.7158,33.4701,73147.61345094496,0
+AIN.US,D,20141031,000000,34.2154,34.2154,33.5328,34.0115,156187.72586205415,0
+AIN.US,D,20141103,000000,33.9835,33.9835,33.1089,33.3985,87347.22847604287,0
+AIN.US,D,20141104,000000,33.2561,34.0383,32.4472,33.7329,93159.7248175267,0
+AIN.US,D,20141105,000000,34.0831,34.0831,33.2651,33.6343,67368.2796923223,0
+AIN.US,D,20141106,000000,33.7329,34.0572,33.6263,33.9657,43347.51550655334,0
+AIN.US,D,20141107,000000,33.8403,34.0831,33.3179,34.0025,71417.12958164429,0
+AIN.US,D,20141110,000000,33.9209,34.3995,33.8213,34.3438,47846.57258138443,0
+AIN.US,D,20141111,000000,34.2333,34.5498,34.1219,34.3259,58697.77166425827,0
+AIN.US,D,20141112,000000,34.2333,34.5936,33.7687,34.3259,103300.44068576695,0
+AIN.US,D,20141113,000000,34.4373,34.5766,33.8403,33.9209,40548.79449842187,0
+AIN.US,D,20141114,000000,34.0115,34.1219,33.6423,33.8403,81671.40217301718,0
+AIN.US,D,20141117,000000,33.7329,34.0831,33.5607,33.7417,64851.94310188741,0
+AIN.US,D,20141118,000000,33.7687,34.0115,33.4253,33.5795,80479.55904352205,0
+AIN.US,D,20141119,000000,33.6173,33.6591,32.9746,33.4253,51970.79197720905,0
+AIN.US,D,20141120,000000,33.1845,33.7329,33.1845,33.5985,31098.463309743816,0
+AIN.US,D,20141121,000000,34.1657,34.1657,33.1755,33.2183,67295.92496607976,0
+AIN.US,D,20141124,000000,33.2014,33.8303,33.1288,33.6959,52449.137111812495,0
+AIN.US,D,20141125,000000,33.8403,33.8403,33.2363,33.7587,48058.6121263452,0
+AIN.US,D,20141126,000000,33.3805,34.0741,33.3805,33.9657,49607.204253286174,0
+AIN.US,D,20141128,000000,33.8572,33.9557,33.5895,33.6423,75610.68892345134,0
+AIN.US,D,20141201,000000,33.3268,33.6085,33.0313,33.1089,72137.66206380955,0
+AIN.US,D,20141202,000000,33.0571,33.7329,33.0134,33.2183,93418.9959198958,0
+AIN.US,D,20141203,000000,33.3357,34.1219,33.1467,33.8403,43464.087009944094,0
+AIN.US,D,20141204,000000,33.6591,33.9835,32.9746,33.3179,102427.15933709167,0
+AIN.US,D,20141205,000000,33.2741,33.8213,33.2741,33.7239,39586.074668694775,0
+AIN.US,D,20141208,000000,33.6522,33.895,32.9746,33.0472,45965.34969907847,0
+AIN.US,D,20141209,000000,32.7855,33.5517,32.5974,33.3179,124731.50862810711,0
+AIN.US,D,20141210,000000,33.094,33.3627,32.869,32.9457,157980.5151900617,0
+AIN.US,D,20141211,000000,33.3268,33.8035,32.878,33.1188,57704.90403193012,0
+AIN.US,D,20141212,000000,32.8512,32.8512,32.0033,32.2412,97745.2055931475,0
+AIN.US,D,20141215,000000,32.289,32.3904,31.4461,31.6769,117721.13959660595,0
+AIN.US,D,20141216,000000,31.5545,31.9944,30.851,31.2172,174007.08705277965,0
+AIN.US,D,20141217,000000,31.2471,32.1188,31.0579,31.878,152229.31938052733,0
+AIN.US,D,20141218,000000,32.3546,32.6342,31.7446,32.5068,118833.59351258897,0
+AIN.US,D,20141219,000000,32.3894,32.7168,31.9098,32.4551,263594.2972620871,0
+AIN.US,D,20141222,000000,32.5795,33.2223,32.3268,33.1596,70020.28139446197,0
+AIN.US,D,20141223,000000,33.2681,33.9358,33.0064,33.6921,72999.88921819978,0
+AIN.US,D,20141224,000000,33.7895,33.9995,33.5557,33.8731,19170.987674012245,0
+AIN.US,D,20141226,000000,34.0901,34.1637,33.6651,34.0363,54971.50326276761,0
+AIN.US,D,20141229,000000,33.9447,34.5319,33.9447,34.2881,36622.54567301086,0
+AIN.US,D,20141230,000000,34.3985,34.5766,34.2692,34.4164,41186.92298681091,0
+AIN.US,D,20141231,000000,34.6035,34.9756,34.1537,34.3518,73887.23954142423,0
+AIN.US,D,20150102,000000,34.6224,34.6861,34.0363,34.507,178917.1591697405,0
+AIN.US,D,20150105,000000,34.3896,34.5408,34.0821,34.3707,153632.19712823184,0
+AIN.US,D,20150106,000000,34.4164,34.4164,32.8064,32.871,147327.28667759945,0
+AIN.US,D,20150107,000000,33.1407,33.2124,32.0103,32.5347,110393.21371104835,0
+AIN.US,D,20150108,000000,32.8532,32.9865,32.464,32.67,163594.03603438052,0
+AIN.US,D,20150109,000000,32.5795,32.8949,32.3356,32.7626,116030.85279744603,0
+AIN.US,D,20150112,000000,32.7864,32.7864,31.7307,31.8929,71367.88817072922,0
+AIN.US,D,20150113,000000,32.257,32.6969,31.6272,32.0362,87993.39637845889,0
+AIN.US,D,20150114,000000,31.664,32.1646,31.5764,31.6471,107756.28591020119,0
+AIN.US,D,20150115,000000,31.8143,32.2402,30.853,31.2709,180737.081520093,0
+AIN.US,D,20150116,000000,31.261,31.8411,31.0351,31.7406,106268.9943152157,0
+AIN.US,D,20150120,000000,31.7496,31.9018,31.1495,31.5237,56338.20364734886,0
+AIN.US,D,20150121,000000,31.3873,31.5495,30.9077,31.0271,66623.6289680762,0
+AIN.US,D,20150122,000000,31.2889,31.3595,30.8689,31.3327,104502.33308279776,0
+AIN.US,D,20150123,000000,31.3963,31.8322,31.2411,31.673,46644.680184355624,0
+AIN.US,D,20150126,000000,31.7008,32.0362,31.1943,31.9645,57345.14025422418,0
+AIN.US,D,20150127,000000,31.4331,31.9178,31.4242,31.7207,69446.46821828852,0
+AIN.US,D,20150128,000000,31.9745,32.0362,30.6997,30.8987,68190.30977657781,0
+AIN.US,D,20150129,000000,30.8441,31.8839,30.6639,31.859,143930.63425121366,0
+AIN.US,D,20150130,000000,31.5327,31.859,30.7783,30.8629,101187.07972343687,0
+AIN.US,D,20150202,000000,31.6182,32.9318,31.3227,32.7864,215824.09911395668,0
+AIN.US,D,20150203,000000,33.1596,34.3428,33.1596,34.0463,164771.81018932248,0
+AIN.US,D,20150204,000000,33.9717,34.0901,33.4203,33.6483,111193.1354067217,0
+AIN.US,D,20150205,000000,33.9109,34.306,33.8273,34.1199,100638.38971609561,0
+AIN.US,D,20150206,000000,34.1806,34.7239,34.0901,34.2413,97069.89481488382,0
+AIN.US,D,20150209,000000,34.1806,34.4363,33.5845,33.6651,97195.5106590549,0
+AIN.US,D,20150210,000000,34.0901,34.4543,33.7109,33.8085,158976.39760265194,0
+AIN.US,D,20150211,000000,33.6124,33.8731,33.1119,33.3477,135291.27895250006,0
+AIN.US,D,20150212,000000,33.494,34.3617,33.3218,34.1895,62854.148716190684,0
+AIN.US,D,20150213,000000,34.2881,34.3617,34.0263,34.1975,97550.249802994,0
+AIN.US,D,20150217,000000,34.1299,34.2513,33.7805,33.9627,74290.21516952504,0
+AIN.US,D,20150218,000000,33.7995,34.5498,33.7289,34.1806,74780.6194251689,0
+AIN.US,D,20150219,000000,34.1,34.2692,33.7995,34.0901,60906.60066816239,0
+AIN.US,D,20150220,000000,34.1537,34.4732,33.5377,34.1299,85345.41438333268,0
+AIN.US,D,20150223,000000,34.1299,34.2881,33.5219,34.1637,114047.12738628844,0
+AIN.US,D,20150224,000000,34.1299,34.8852,33.9806,34.306,116209.72975954163,0
+AIN.US,D,20150225,000000,34.3707,34.3985,33.9358,34.0721,53095.305014228485,0
+AIN.US,D,20150226,000000,34.1637,34.1637,33.7387,33.9905,77876.79875229746,0
+AIN.US,D,20150227,000000,33.9447,34.6582,33.6921,34.1,89123.93897599852,0
+AIN.US,D,20150302,000000,34.1467,34.903,34.1199,34.4642,87364.31223085015,0
+AIN.US,D,20150303,000000,34.5319,35.111,34.0821,34.6762,97760.27949444803,0
+AIN.US,D,20150304,000000,34.4363,34.5229,33.9627,34.0085,49102.731023095155,0
+AIN.US,D,20150305,000000,34.1388,34.6135,34.1099,34.5856,64806.72139798582,0
+AIN.US,D,20150306,000000,34.296,34.7339,34.296,34.4164,101188.08465019224,0
+AIN.US,D,20150309,000000,34.4164,34.903,34.3249,34.6513,56620.58806504543,0
+AIN.US,D,20150310,000000,34.3617,34.4642,33.8373,34.3428,124188.8481812881,0
+AIN.US,D,20150311,000000,34.3249,34.507,33.8173,34.3428,78517.9420209466,0
+AIN.US,D,20150312,000000,34.7418,35.0394,34.715,34.8394,74976.58014207576,0
+AIN.US,D,20150313,000000,34.8065,34.9856,34.1806,34.6762,76637.72406539401,0
+AIN.US,D,20150316,000000,34.8144,35.111,34.6513,34.903,86147.34593252081,0
+AIN.US,D,20150317,000000,34.6762,35.331,34.4164,35.2742,83164.72332852289,0
+AIN.US,D,20150318,000000,35.2573,36.133,35.1658,36.0524,79402.27756391095,0
+AIN.US,D,20150319,000000,35.8902,36.2355,35.7698,35.9618,90428.33390187092,0
+AIN.US,D,20150320,000000,36.1967,36.1967,35.5807,35.8165,175204.959742799,0
+AIN.US,D,20150323,000000,35.8713,36.3977,35.8713,36.0902,79855.49952968018,0
+AIN.US,D,20150324,000000,35.9887,36.2713,35.7887,36.1071,64103.27267062782,0
+AIN.US,D,20150325,000000,36.1867,36.2534,35.4623,35.6344,96375.49042830613,0
+AIN.US,D,20150326,000000,35.4902,36.2445,35.4902,36.0235,131623.29630270475,0
+AIN.US,D,20150327,000000,35.8444,36.1678,35.7499,36.0235,117415.64186358392,0
+AIN.US,D,20150330,000000,36.0813,37.0714,36.0813,36.5957,183170.0091900003,0
+AIN.US,D,20150331,000000,36.2534,36.4155,35.9449,36.0902,114959.60087835313,0
+AIN.US,D,20150401,000000,35.9618,36.3539,35.7349,36.2892,86463.89785983191,0
+AIN.US,D,20150402,000000,36.2445,36.7778,35.7051,35.8802,132286.54795992802,0
+AIN.US,D,20150406,000000,35.7787,36.6823,35.7787,36.5399,184274.4236919504,0
+AIN.US,D,20150407,000000,36.4603,36.6146,36.2057,36.2445,117454.83400696328,0
+AIN.US,D,20150408,000000,36.1678,36.5399,35.9718,36.3261,56394.479545537506,0
+AIN.US,D,20150409,000000,36.2981,36.4961,35.6623,36.0902,61048.29534038736,0
+AIN.US,D,20150410,000000,36.0902,36.7012,36.0902,36.5131,68071.72841968031,0
+AIN.US,D,20150413,000000,36.7101,36.8594,36.5051,36.5131,49675.539272515234,0
+AIN.US,D,20150414,000000,36.6445,36.8057,36.3161,36.6445,54520.291150505116,0
+AIN.US,D,20150415,000000,36.8405,37.749,36.735,37.3311,78202.39502038888,0
+AIN.US,D,20150416,000000,37.2684,37.3679,36.8783,36.943,79450.51404807264,0
+AIN.US,D,20150417,000000,36.6245,36.8305,36.2057,36.4793,121488.60999498273,0
+AIN.US,D,20150420,000000,36.6345,36.9679,36.4077,36.5679,105637.90031410425,0
+AIN.US,D,20150421,000000,36.5211,36.8505,36.1499,36.6245,65635.7859695149,0
+AIN.US,D,20150422,000000,36.6146,36.8883,36.2981,36.6445,38391.21675893955,0
+AIN.US,D,20150423,000000,36.4693,37.0525,36.4693,36.7599,53420.9012823199,0
+AIN.US,D,20150424,000000,36.7101,36.9519,36.5311,36.7599,50427.22448403492,0
+AIN.US,D,20150427,000000,36.7429,37.4156,36.6057,36.7599,42297.36704928318,0
+AIN.US,D,20150428,000000,36.8226,37.4236,36.5857,37.359,68621.42335377292,0
+AIN.US,D,20150429,000000,37.0893,37.2395,36.6823,36.7509,53972.606069919246,0
+AIN.US,D,20150430,000000,36.4155,36.5399,35.3787,35.5906,136911.22087893423,0
+AIN.US,D,20150501,000000,35.5906,36.2613,35.5439,36.0434,92522.60125589103,0
+AIN.US,D,20150504,000000,36.0335,36.3161,35.8802,35.9967,79082.71085633975,0
+AIN.US,D,20150505,000000,36.1589,36.9679,35.0812,35.5439,89325.9292534256,0
+AIN.US,D,20150506,000000,35.8623,36.4335,35.4165,36.3539,70033.34544225577,0
+AIN.US,D,20150507,000000,36.2534,36.5679,36.0066,36.2981,45320.18672341584,0
+AIN.US,D,20150508,000000,36.7271,37.0893,36.3161,36.4155,74125.40718197258,0
+AIN.US,D,20150511,000000,36.4155,36.9519,36.2713,36.5489,66966.30899097488,0
+AIN.US,D,20150512,000000,36.5399,36.7191,35.5708,36.4883,98971.21623225714,0
+AIN.US,D,20150513,000000,36.4603,36.8057,35.8355,36.2713,104416.91430876144,0
+AIN.US,D,20150514,000000,36.3261,36.8127,36.2892,36.5857,67849.63960718586,0
+AIN.US,D,20150515,000000,36.5957,36.8683,36.2713,36.5211,75897.09304816138,0
+AIN.US,D,20150518,000000,36.2981,37.2942,36.2981,37.1788,89180.21487418716,0
+AIN.US,D,20150519,000000,36.8127,37.1589,36.5211,36.934,57469.75117164188,0
+AIN.US,D,20150520,000000,37.0325,37.4416,36.4425,37.0226,104086.29340690518,0
+AIN.US,D,20150521,000000,37.0425,37.4704,36.9758,37.359,75892.06841439453,0
+AIN.US,D,20150522,000000,37.2226,37.341,36.6913,36.9679,69942.90203445259,0
+AIN.US,D,20150526,000000,36.6913,36.7957,35.8802,36.1767,72174.8443536842,0
+AIN.US,D,20150527,000000,36.2445,36.3629,35.8623,36.1499,98139.13688046797,0
+AIN.US,D,20150528,000000,35.9967,36.3629,35.6971,36.2981,70986.01600444916,0
+AIN.US,D,20150529,000000,36.1767,36.4335,35.8981,35.9359,77982.31606140116,0
+AIN.US,D,20150601,000000,36.1499,36.3629,35.6006,36.2803,56841.67195078652,0
+AIN.US,D,20150602,000000,36.1071,36.5399,35.9529,36.1867,81405.09658337451,0
+AIN.US,D,20150603,000000,36.3728,36.7301,35.9787,36.6465,117133.25744588535,0
+AIN.US,D,20150604,000000,36.4165,36.5419,35.6414,35.7678,54288.15307047698,0
+AIN.US,D,20150605,000000,35.713,36.4245,35.3418,36.3271,80279.57861960171,0
+AIN.US,D,20150608,000000,36.2057,36.3459,35.9877,36.0325,41129.6421618689,0
+AIN.US,D,20150609,000000,35.9608,36.1867,35.5877,35.8524,64484.1399101545,0
+AIN.US,D,20150610,000000,36.1071,36.937,36.1071,36.7301,76930.15775062428,0
+AIN.US,D,20150611,000000,36.8713,37.0654,36.5509,36.7459,59633.35847164442,0
+AIN.US,D,20150612,000000,36.5419,36.7897,36.1767,36.6933,74579.63407449517,0
+AIN.US,D,20150615,000000,36.1867,36.4435,35.7409,36.0902,76770.37439683867,0
+AIN.US,D,20150616,000000,35.9708,36.5699,35.8434,36.4613,59773.04329036264,0
+AIN.US,D,20150617,000000,36.4613,36.4613,35.8434,35.9519,47380.286567821415,0
+AIN.US,D,20150618,000000,36.0613,36.5509,35.8892,36.4613,98819.4722924985,0
+AIN.US,D,20150619,000000,36.4703,36.6265,36.2613,36.4961,132595.0604732162,0
+AIN.US,D,20150622,000000,36.6554,36.7629,36.2803,36.6365,74361.5649690142,0
+AIN.US,D,20150623,000000,36.7529,36.9709,36.4345,36.9639,94310.36595013371,0
+AIN.US,D,20150624,000000,36.9539,37.1928,36.937,37.0166,80174.06131049801,0
+AIN.US,D,20150625,000000,37.1639,37.2913,36.8246,37.0933,52429.03857674512,0
+AIN.US,D,20150626,000000,37.2256,37.7032,36.1071,36.4613,290201.74291102076,0
+AIN.US,D,20150629,000000,36.1767,36.8614,35.7966,35.9439,168133.29017934034,0
+AIN.US,D,20150630,000000,36.2892,36.5231,36.0424,36.2892,98025.58015733733,0
+AIN.US,D,20150701,000000,36.6265,37.0166,36.4435,36.6653,79074.6714423128,0
+AIN.US,D,20150702,000000,36.7021,36.8435,36.1967,36.3549,40798.01633325727,0
+AIN.US,D,20150706,000000,36.1589,36.6753,35.9161,36.2355,88069.77081171489,0
+AIN.US,D,20150707,000000,36.1589,36.3071,35.2862,36.133,97830.62436718383,0
+AIN.US,D,20150708,000000,35.8434,36.4435,35.2504,35.7031,129750.11283442775,0
+AIN.US,D,20150709,000000,36.2534,36.4703,35.6235,35.6414,87523.09065788238,0
+AIN.US,D,20150710,000000,35.8971,36.3459,35.6235,35.9787,86755.32661830878,0
+AIN.US,D,20150713,000000,36.1161,36.8077,36.0803,36.5787,64051.01647945265,0
+AIN.US,D,20150714,000000,36.5787,36.738,36.4087,36.5699,51817.03818394366,0
+AIN.US,D,20150715,000000,36.5699,36.6077,35.723,35.733,75389.60503771025,0
+AIN.US,D,20150716,000000,35.8792,36.2892,35.8335,36.0145,48912.79986670849,0
+AIN.US,D,20150717,000000,36.0902,36.1499,35.6504,36.0713,94868.10029825328,0
+AIN.US,D,20150720,000000,36.1678,36.1678,35.3418,35.4504,56480.9032463272,0
+AIN.US,D,20150721,000000,35.4036,35.5777,34.7578,34.9588,66680.9097930182,0
+AIN.US,D,20150722,000000,34.8752,35.0394,34.7856,34.8931,35861.81612071085,0
+AIN.US,D,20150723,000000,34.7856,35.1408,34.2164,34.2632,101997.05068665392,0
+AIN.US,D,20150724,000000,34.1398,34.1915,33.3079,33.4423,85767.48361974748,0
+AIN.US,D,20150727,000000,33.2153,33.4323,33.0432,33.2542,62299.42914833123,0
+AIN.US,D,20150728,000000,33.4423,33.4423,32.7516,33.3079,105726.33386839669,0
+AIN.US,D,20150729,000000,33.3169,33.7537,33.1626,33.4163,229551.39856497134,0
+AIN.US,D,20150730,000000,33.2343,33.9099,33.2054,33.5347,249621.79568324247,0
+AIN.US,D,20150731,000000,33.6821,34.4493,33.5527,33.9358,144443.14689543165,0
+AIN.US,D,20150803,000000,33.9269,33.9815,33.281,33.6095,92114.60099402338,0
+AIN.US,D,20150804,000000,33.4064,34.0005,33.3795,33.5815,49242.41584181338,0
+AIN.US,D,20150805,000000,33.1248,33.9915,31.5824,31.9108,275283.6052572643,0
+AIN.US,D,20150806,000000,31.9844,32.3318,30.255,30.9843,274098.7966150448,0
+AIN.US,D,20150807,000000,30.7336,31.3844,30.5007,30.5913,131281.62120655947,0
+AIN.US,D,20150810,000000,30.5913,31.3376,30.5545,31.2849,139067.79369166517,0
+AIN.US,D,20150811,000000,31.0461,31.7774,30.9097,31.1705,110780.11051109525,0
+AIN.US,D,20150812,000000,30.9197,30.9197,30.0977,30.7157,111430.2981205187,0
+AIN.US,D,20150813,000000,30.6819,30.9645,30.6092,30.7237,115815.79847221714,0
+AIN.US,D,20150814,000000,30.6013,31.1893,30.5913,31.0839,60542.81718344297,0
+AIN.US,D,20150817,000000,31.0649,31.1435,30.455,30.6997,87194.47960953087,0
+AIN.US,D,20150818,000000,30.7803,30.9843,30.455,30.6092,91251.36891287979,0
+AIN.US,D,20150819,000000,30.4649,30.5365,29.9972,30.1455,80064.52429438084,0
+AIN.US,D,20150820,000000,29.9336,30.0072,29.4966,29.5842,82039.20536475007,0
+AIN.US,D,20150821,000000,28.9762,29.7066,28.5812,29.0021,125143.52859698822,0
+AIN.US,D,20150824,000000,27.2378,29.0568,27.181,28.1891,115366.5962134674,0
+AIN.US,D,20150825,000000,28.9922,28.9922,27.3264,27.5005,127660.8701141765,0
+AIN.US,D,20150826,000000,27.815,28.0936,27.1274,27.7563,142247.38193932132,0
+AIN.US,D,20150827,000000,28.0309,28.4209,27.7403,28.3951,138520.10861107928,0
+AIN.US,D,20150828,000000,28.3305,28.7503,28.1433,28.6657,118339.16954992764,0
+AIN.US,D,20150831,000000,28.4389,29.1046,28.4389,29.0847,99696.77334818925,0
+AIN.US,D,20150901,000000,28.6558,28.7036,27.4259,27.609,197745.46682085606,0
+AIN.US,D,20150902,000000,27.8717,28.0667,27.6448,27.9951,104410.88474823922,0
+AIN.US,D,20150903,000000,27.9861,27.9951,27.3522,27.599,241944.15528750658,0
+AIN.US,D,20150904,000000,27.4259,27.7801,27.3433,27.6269,80830.2784804477,0
+AIN.US,D,20150908,000000,27.9951,28.0577,27.6538,27.807,75345.38826056203,0
+AIN.US,D,20150909,000000,28.0209,28.0209,27.2876,27.3363,233719.83473794017,0
+AIN.US,D,20150910,000000,27.3363,27.4358,26.796,26.8756,147372.50838150104,0
+AIN.US,D,20150911,000000,26.6856,26.8228,26.4467,26.776,136208.77707833156,0
+AIN.US,D,20150914,000000,26.7372,27.19,26.0059,26.1422,202512.83933883454,0
+AIN.US,D,20150915,000000,26.3542,27.2,26.1701,27.0318,116361.4736993023,0
+AIN.US,D,20150916,000000,27.0418,27.8846,27.0418,27.8359,173937.74710679924,0
+AIN.US,D,20150917,000000,28.0159,28.6937,27.8269,28.0249,209497.08027474614,0
+AIN.US,D,20150918,000000,27.7025,27.9702,27.3264,27.4269,200551.2223162551,0
+AIN.US,D,20150921,000000,27.6368,28.1473,27.4179,27.6836,128683.8855491017,0
+AIN.US,D,20150922,000000,27.3363,27.39,26.9314,27.0318,87460.78519917354,0
+AIN.US,D,20150923,000000,27.0876,27.3363,26.9314,27.2298,173818.16082315036,0
+AIN.US,D,20150924,000000,27.0508,27.3064,26.6308,27.1264,105992.63945803935,0
+AIN.US,D,20150925,000000,27.3064,27.399,26.601,26.805,143186.98845372093,0
+AIN.US,D,20150928,000000,26.6408,26.6408,26.2706,26.4278,112505.56974662308,0
+AIN.US,D,20150929,000000,26.3989,26.5452,25.8576,25.9343,78628.48396381715,0
+AIN.US,D,20150930,000000,26.2069,26.4278,25.8487,26.2357,176667.12816895026,0
+AIN.US,D,20151001,000000,26.2258,26.2527,25.372,25.8487,93784.78925812195,0
+AIN.US,D,20151002,000000,25.5023,26.3183,25.3451,26.3183,112653.29397937226,0
+AIN.US,D,20151005,000000,26.4278,28.1473,26.4278,28.1135,150624.45135540373,0
+AIN.US,D,20151006,000000,28.0617,28.4897,28.0429,28.214,128466.82137038211,0
+AIN.US,D,20151007,000000,28.4179,29.433,28.4179,29.3434,198042.92513985516,0
+AIN.US,D,20151008,000000,29.223,29.7564,29.0857,29.5972,125302.30702401645,0
+AIN.US,D,20151009,000000,29.6838,29.9464,29.3902,29.3992,53545.512199737605,0
+AIN.US,D,20151012,000000,29.4808,29.6648,29.1603,29.6072,90409.24029355691,0
+AIN.US,D,20151013,000000,29.3802,29.7962,28.9573,28.9673,72847.14035168776,0
+AIN.US,D,20151014,000000,28.9384,29.1603,28.3733,28.3921,197061.11170181006,0
+AIN.US,D,20151015,000000,28.5095,28.5613,27.7831,28.4637,211129.08132221468,0
+AIN.US,D,20151016,000000,28.5713,28.5713,27.8269,28.1075,83646.08324338644,0
+AIN.US,D,20151019,000000,28.0159,28.3453,27.801,28.2985,46466.80814900938,0
+AIN.US,D,20151020,000000,28.2329,28.9762,28.0807,28.9215,64547.45029561673,0
+AIN.US,D,20151021,000000,28.9842,29.0021,28.1941,28.2041,57144.15490355046,0
+AIN.US,D,20151022,000000,28.4359,29.2519,28.3275,29.0767,66523.13629273935,0
+AIN.US,D,20151023,000000,29.233,29.233,28.4996,29.0767,72303.47497811537,0
+AIN.US,D,20151026,000000,29.0578,29.3723,28.822,29.0399,71649.26766167243,0
+AIN.US,D,20151027,000000,28.9046,28.9046,27.9702,28.4897,101092.61660862221,0
+AIN.US,D,20151028,000000,28.8121,34.6344,28.8121,34.5766,517895.0319090156,0
+AIN.US,D,20151029,000000,34.6881,35.5787,33.4691,33.5069,242645.59416136384,0
+AIN.US,D,20151030,000000,33.6532,34.5587,33.6183,34.4533,307422.16775674664,0
+AIN.US,D,20151102,000000,34.3209,35.7051,33.8921,35.13,216364.74970726497,0
+AIN.US,D,20151103,000000,35.0184,35.4504,34.698,34.9826,144167.79696501067,0
+AIN.US,D,20151104,000000,35.0922,35.0922,34.3886,34.7448,112443.26428792023,0
+AIN.US,D,20151105,000000,34.7727,35.0184,34.1677,34.4821,154854.18806033005,0
+AIN.US,D,20151106,000000,34.3119,34.8194,33.7179,34.708,98690.84166806731,0
+AIN.US,D,20151109,000000,34.698,34.7269,33.9825,34.0582,161265.62074682154,0
+AIN.US,D,20151110,000000,33.8831,34.5229,33.8831,34.4353,88224.52953173366,0
+AIN.US,D,20151111,000000,34.4443,34.4443,33.6901,33.9368,58451.56460968297,0
+AIN.US,D,20151112,000000,33.6443,33.8163,32.7556,32.8382,96295.09628803664,0
+AIN.US,D,20151113,000000,32.5894,33.1208,32.4352,32.8004,109925.92277073195,0
+AIN.US,D,20151116,000000,32.9009,33.5805,32.7736,33.4691,116471.01071541745,0
+AIN.US,D,20151117,000000,33.4403,33.5338,32.7088,32.9825,90841.35879750541,0
+AIN.US,D,20151118,000000,33.0124,33.2781,32.7656,33.2412,133701.48482867697,0
+AIN.US,D,20151119,000000,33.1945,33.9647,32.874,33.9368,221926.01436040463,0
+AIN.US,D,20151120,000000,34.1677,34.1677,33.4791,33.5805,157692.1012118409,0
+AIN.US,D,20151123,000000,33.5706,34.2293,33.5706,34.0493,58561.10162580015,0
+AIN.US,D,20151124,000000,33.8443,34.9378,33.5437,34.7816,132608.124521006,0
+AIN.US,D,20151125,000000,34.8194,35.1836,34.3119,35.0184,96295.09628803664,0
+AIN.US,D,20151127,000000,34.9468,35.0652,34.7269,34.9378,82661.25502508522,0
+AIN.US,D,20151130,000000,34.9638,35.8364,34.5319,35.725,201533.03575430022,0
+AIN.US,D,20151201,000000,35.7996,36.1459,35.304,35.9907,128506.01351376149,0
+AIN.US,D,20151202,000000,35.919,36.0265,34.928,35.314,90137.91007014741,0
+AIN.US,D,20151203,000000,35.5688,35.5688,34.8722,35.2214,136933.3292675123,0
+AIN.US,D,20151204,000000,35.1658,35.6623,35.0474,35.4702,115379.66026125719,0
+AIN.US,D,20151207,000000,35.4036,35.4036,34.3209,34.5408,85171.56205499993,0
+AIN.US,D,20151208,000000,34.1497,34.2473,33.2949,33.3497,80582.06157236567,0
+AIN.US,D,20151209,000000,33.6999,35.0832,33.2124,34.2572,264564.05157908774,0
+AIN.US,D,20151210,000000,34.2921,34.6154,33.5617,34.4533,137733.25096318568,0
+AIN.US,D,20151211,000000,33.3497,34.1935,33.1586,33.6901,111123.79546074128,0
+AIN.US,D,20151214,000000,33.6711,33.6711,32.8561,33.3497,79770.08075564384,0
+AIN.US,D,20151215,000000,33.5069,33.5069,32.9188,33.4791,141985.09605669012,0
+AIN.US,D,20151216,000000,33.6811,34.1677,33.1397,34.1329,126611.72658366173,0
+AIN.US,D,20151217,000000,34.1329,34.4911,33.9189,34.0493,160636.5365992108,0
+AIN.US,D,20151218,000000,34.0293,34.1418,33.1158,33.4025,250219.72710149674,0
+AIN.US,D,20151221,000000,33.8154,34.0841,33.3656,33.8353,157730.28842847492,0
+AIN.US,D,20151222,000000,33.8533,34.2125,33.4571,34.0841,48141.01612012143,0
+AIN.US,D,20151223,000000,34.2035,34.6821,34.0493,34.2931,79027.43988490447,0
+AIN.US,D,20151224,000000,34.3508,34.4652,34.103,34.2662,26310.992256695947,0
+AIN.US,D,20151228,000000,34.1129,34.1776,33.5219,33.8721,86205.63168421618,0
+AIN.US,D,20151229,000000,34.0293,34.701,33.8721,34.6174,53808.80300912017,0
+AIN.US,D,20151230,000000,34.6463,34.711,34.2303,34.2931,50028.268562947604,0
+AIN.US,D,20151231,000000,34.1418,34.4921,33.6163,33.6691,80786.06170329948,0
+AIN.US,D,20160104,000000,33.0273,33.1158,31.9018,32.5546,151817.2994116462,0
+AIN.US,D,20160105,000000,33.1258,33.1347,31.6511,31.8391,126233.87412439314,0
+AIN.US,D,20160106,000000,31.257,31.5426,31.1356,31.3764,204289.5498387862,0
+AIN.US,D,20160107,000000,30.7565,31.7934,30.3475,31.5685,164546.70659656991,0
+AIN.US,D,20160108,000000,31.7058,31.9158,30.4948,30.651,145307.38390332862,0
+AIN.US,D,20160111,000000,30.5753,31.0113,29.9744,30.8689,95012.80975073835,0
+AIN.US,D,20160112,000000,31.3037,32.056,30.4082,31.1356,105414.80657485242,0
+AIN.US,D,20160113,000000,31.257,31.4232,29.9942,30.2271,103867.21937466483,0
+AIN.US,D,20160114,000000,30.3982,31.1705,30.1146,30.4749,103630.05666087786,0
+AIN.US,D,20160115,000000,29.5354,30.1624,28.8618,29.5952,162511.72992099856,0
+AIN.US,D,20160119,000000,29.8728,30.0579,28.7245,28.9971,155232.04051959864,0
+AIN.US,D,20160120,000000,28.6001,29.9086,28.1215,29.6918,189813.5799565119,0
+AIN.US,D,20160121,000000,29.7554,30.2171,29.2101,29.4598,97720.08242431328,0
+AIN.US,D,20160122,000000,30.042,30.6599,29.855,30.2709,100484.63592283423,0
+AIN.US,D,20160125,000000,30.0649,30.3226,29.3026,29.431,133827.10067284806,0
+AIN.US,D,20160126,000000,29.7096,30.1902,29.4966,29.8908,168701.0737949936,0
+AIN.US,D,20160127,000000,29.5952,29.9842,29.1305,29.2578,269453.02023422584,0
+AIN.US,D,20160128,000000,29.644,30.0142,29.2071,29.821,99909.81781990339,0
+AIN.US,D,20160129,000000,30.0748,31.2958,29.9375,31.2471,230034.76833334364,0
+AIN.US,D,20160201,000000,30.7117,31.3943,30.5385,30.7197,142296.62335023438,0
+AIN.US,D,20160202,000000,30.437,30.5664,29.2668,29.3872,127178.50527255959,0
+AIN.US,D,20160203,000000,29.821,29.9086,28.7145,28.9524,425421.6720640397,0
+AIN.US,D,20160204,000000,28.6767,29.8042,28.6767,29.5354,232189.33129256385,0
+AIN.US,D,20160205,000000,29.422,29.6728,28.7882,29.3504,226977.78114959245,0
+AIN.US,D,20160208,000000,29.0449,29.6918,28.6917,29.3962,142607.14571702326,0
+AIN.US,D,20160209,000000,30.7365,33.5219,30.032,32.7944,406194.4084918328,0
+AIN.US,D,20160210,000000,32.9318,33.2373,32.2262,32.3616,196773.70265034467,0
+AIN.US,D,20160211,000000,32.0024,32.9676,31.5685,32.0372,226751.6726300845,0
+AIN.US,D,20160212,000000,32.3884,33.1158,32.0372,32.0939,286741.7800991768,0
+AIN.US,D,20160216,000000,32.4472,33.1745,32.3138,32.7596,166712.3237500792,0
+AIN.US,D,20160217,000000,32.9477,33.1646,32.5178,32.9974,233857.5097031557,0
+AIN.US,D,20160218,000000,32.9477,33.6522,32.7596,33.4949,145944.50746496228,0
+AIN.US,D,20160219,000000,33.4472,33.6791,33.0273,33.5407,135582.70771097695,0
+AIN.US,D,20160222,000000,33.8253,34.4841,33.5915,34.2035,120914.79681881728,0
+AIN.US,D,20160223,000000,33.9447,34.0841,33.0631,33.2661,128490.93961246095,0
+AIN.US,D,20160224,000000,32.9576,33.7527,32.6014,33.6522,99661.60091182136,0
+AIN.US,D,20160225,000000,33.8353,33.9925,33.2004,33.3567,66075.94388749033,0
+AIN.US,D,20160226,000000,33.5507,33.8911,33.09,33.5975,108228.60148428443,0
+AIN.US,D,20160229,000000,33.6591,34.4274,32.8233,33.7347,153139.78301908125,0
+AIN.US,D,20160301,000000,34.0931,34.6722,33.8353,34.4742,136968.50170388023,0
+AIN.US,D,20160302,000000,34.3129,35.0184,34.0841,34.7956,124247.13393297946,0
+AIN.US,D,20160303,000000,34.6374,35.4195,34.3607,35.1718,135724.4023832039,0
+AIN.US,D,20160304,000000,35.0602,35.4862,34.5717,34.8662,136022.8656289584,0
+AIN.US,D,20160307,000000,34.7578,35.1538,34.5796,34.9319,142392.0913918044,0
+AIN.US,D,20160308,000000,34.5717,35.0135,34.2303,34.4373,92848.19752398245,0
+AIN.US,D,20160309,000000,34.4552,34.8394,34.2204,34.4274,82192.95915801548,0
+AIN.US,D,20160310,000000,34.6543,34.7756,33.9099,34.6174,87549.21875346996,0
+AIN.US,D,20160311,000000,34.8852,35.2712,34.5986,35.1986,73647.06204736915,0
+AIN.US,D,20160314,000000,35.0792,35.2354,34.3508,34.516,85845.86790651023,0
+AIN.US,D,20160315,000000,34.2383,34.3707,33.8154,34.0204,92286.44346884941,0
+AIN.US,D,20160316,000000,33.9099,34.4373,33.4571,34.1866,72813.9777688266,0
+AIN.US,D,20160317,000000,34.2662,35.316,34.0194,35.0732,112141.78626190966,0
+AIN.US,D,20160318,000000,35.306,35.6474,34.6792,35.2026,165069.2685083216,0
+AIN.US,D,20160321,000000,35.0642,35.3528,33.3427,34.0005,170671.73515835137,0
+AIN.US,D,20160322,000000,33.8901,34.8075,33.6134,34.502,91722.67956020964,0
+AIN.US,D,20160323,000000,34.3139,34.4562,33.8611,34.0383,122996.00012503559,0
+AIN.US,D,20160324,000000,33.9169,34.6642,33.5945,34.6562,124961.63685462651,0
+AIN.US,D,20160328,000000,34.6841,34.917,33.8045,34.2383,162628.30142439133,0
+AIN.US,D,20160329,000000,34.103,34.926,33.9089,34.8264,132198.11440563563,0
+AIN.US,D,20160330,000000,35.0374,35.1806,34.4184,34.907,77986.33576841463,0
+AIN.US,D,20160331,000000,34.6483,34.926,34.4941,34.7886,93115.50804037848,0
+AIN.US,D,20160401,000000,34.4752,35.518,34.2383,35.5001,123426.10877548334,0
+AIN.US,D,20160404,000000,35.4822,35.4822,34.5179,34.6194,95428.84942663294,0
+AIN.US,D,20160405,000000,34.4284,34.8602,34.0243,34.4941,109395.32144494735,0
+AIN.US,D,20160406,000000,34.4562,35.0174,34.4284,34.9628,106030.82667467337,0
+AIN.US,D,20160407,000000,34.8174,35.101,34.4095,34.6562,135179.73208288415,0
+AIN.US,D,20160408,000000,35.101,35.4334,34.5637,34.8264,83870.18190938763,0
+AIN.US,D,20160411,000000,35.1766,36.1369,34.704,35.6474,162375.05988253845,0
+AIN.US,D,20160412,000000,35.6772,36.4077,35.4155,36.2773,144353.70841438384,0
+AIN.US,D,20160413,000000,36.4613,37.8216,36.2961,37.7928,254614.27179398353,0
+AIN.US,D,20160414,000000,37.8216,37.9351,37.4624,37.7928,133073.40560782165,0
+AIN.US,D,20160415,000000,37.5818,37.8216,36.8495,37.5729,165966.6680990757,0
+AIN.US,D,20160418,000000,37.1858,38.154,37.0933,37.954,149277.84950588984,0
+AIN.US,D,20160419,000000,37.9739,38.7759,37.8694,38.0714,82938.61480901497,0
+AIN.US,D,20160420,000000,38.0714,38.2406,37.5918,38.0276,152991.05385958674,0
+AIN.US,D,20160421,000000,37.9162,38.361,37.738,37.9818,79861.52909020039,0
+AIN.US,D,20160422,000000,38.1172,38.564,37.747,38.0993,117444.7847394296,0
+AIN.US,D,20160425,000000,37.944,38.1839,37.0256,37.2206,196858.1164976256,0
+AIN.US,D,20160426,000000,37.4356,38.2764,37.1938,38.2306,117576.43014412289,0
+AIN.US,D,20160427,000000,38.1839,38.572,37.747,38.1839,73874.17549363044,0
+AIN.US,D,20160428,000000,37.9908,38.2675,37.2853,37.9252,169078.92625426216,0
+AIN.US,D,20160429,000000,37.6286,37.9818,36.7947,37.2853,256236.2235739184,0
+AIN.US,D,20160502,000000,37.35,38.2496,36.935,37.8416,195281.38642159232,0
+AIN.US,D,20160503,000000,37.0156,37.7122,34.1587,36.0255,263311.9128443885,0
+AIN.US,D,20160504,000000,35.7469,35.8792,35.0872,35.5837,220079.96391447258,0
+AIN.US,D,20160505,000000,35.6205,35.6205,35.0922,35.1668,228881.1124204705,0
+AIN.US,D,20160506,000000,35.0274,35.6941,35.0274,35.6673,152039.3882241427,0
+AIN.US,D,20160509,000000,35.6036,35.8524,35.1398,35.2026,145083.28523733147,0
+AIN.US,D,20160510,000000,35.2126,35.8981,35.0732,35.5936,154450.20750547186,0
+AIN.US,D,20160511,000000,35.4732,35.5459,35.132,35.306,125212.86854296866,0
+AIN.US,D,20160512,000000,35.316,35.721,35.1668,35.4155,249530.34734869393,0
+AIN.US,D,20160513,000000,35.4434,35.8603,35.2504,35.326,241213.57353781365,0
+AIN.US,D,20160516,000000,35.3976,36.2215,35.3976,36.0543,99693.75856792917,0
+AIN.US,D,20160517,000000,35.9549,36.3151,35.12,35.1846,154549.6952540634,0
+AIN.US,D,20160518,000000,35.12,35.926,35.0224,35.3698,82438.16128583741,0
+AIN.US,D,20160519,000000,35.1498,35.8703,35.115,35.7668,134962.66790415454,0
+AIN.US,D,20160520,000000,35.9459,36.1927,35.5548,35.8981,137112.20622960792,0
+AIN.US,D,20160523,000000,35.7966,35.9459,35.2224,35.2772,86591.52355750972,0
+AIN.US,D,20160524,000000,35.5459,36.4435,35.3608,36.3817,104251.10139445563,0
+AIN.US,D,20160525,000000,36.5241,36.6773,36.2215,36.4613,79162.10006985586,0
+AIN.US,D,20160526,000000,36.4155,36.8773,36.1031,36.1201,51824.07267121725,0
+AIN.US,D,20160527,000000,36.0076,36.4971,36.0076,36.4155,60690.54141618815,0
+AIN.US,D,20160531,000000,36.5161,36.6007,36.0932,36.3977,107374.41374392115,0
+AIN.US,D,20160601,000000,36.2215,36.7947,35.8703,36.6863,124156.69052517628,0
+AIN.US,D,20160602,000000,36.6773,36.9052,36.2116,36.8962,80939.81549656486,0
+AIN.US,D,20160603,000000,36.9788,37.0664,36.2932,36.9251,88939.03245337869,0
+AIN.US,D,20160606,000000,36.8962,37.8734,36.6574,37.5938,94765.59776940968,0
+AIN.US,D,20160607,000000,37.6137,37.8456,36.6186,37.6406,57173.29777939815,0
+AIN.US,D,20160608,000000,37.5669,38.3948,37.1868,38.2466,74359.55511550746,0
+AIN.US,D,20160609,000000,37.969,38.2814,37.5669,38.15,89834.4221906301,0
+AIN.US,D,20160610,000000,37.7062,38.1401,37.3709,37.4824,79340.97703195548,0
+AIN.US,D,20160613,000000,37.2783,37.949,37.0942,37.2942,77679.83310863722,0
+AIN.US,D,20160614,000000,37.2594,37.5758,36.7579,37.2684,66655.786624184,0
+AIN.US,D,20160615,000000,37.4186,38.1888,36.9699,37.0077,103267.2781029098,0
+AIN.US,D,20160616,000000,36.6285,37.148,36.2086,37.0564,63411.88306431024,0
+AIN.US,D,20160617,000000,37.148,37.6406,36.6186,36.9151,138672.8574775853,0
+AIN.US,D,20160620,000000,37.0365,37.9112,36.0892,37.352,76506.07866070274,0
+AIN.US,D,20160621,000000,37.2942,37.5669,36.7629,36.935,48736.93768486899,0
+AIN.US,D,20160622,000000,37.0664,37.5012,36.7947,37.0564,100247.47320903724,0
+AIN.US,D,20160623,000000,37.5012,38.1232,37.4564,38.1132,79532.91804184887,0
+AIN.US,D,20160624,000000,36.4873,37.0564,35.9031,36.2932,263155.144270861,0
+AIN.US,D,20160627,000000,35.6613,35.6613,34.8075,35.5031,141469.56863221605,0
+AIN.US,D,20160628,000000,35.9419,36.1619,35.3628,35.6414,91392.05865835138,0
+AIN.US,D,20160629,000000,36.1081,36.3887,35.8384,36.2563,58006.3820579407,0
+AIN.US,D,20160630,000000,36.4593,37.1231,36.1131,37.1132,98296.91038074683,0
+AIN.US,D,20160701,000000,37.0564,37.6316,36.7857,36.9251,99122.96017201581,0
+AIN.US,D,20160705,000000,36.5409,36.5409,35.9031,36.3121,125843.96254409013,0
+AIN.US,D,20160706,000000,36.0315,36.3121,35.6195,36.1698,92826.08913540833,0
+AIN.US,D,20160707,000000,36.3409,36.8395,36.1439,36.4415,101142.86294629065,0
+AIN.US,D,20160708,000000,36.8216,38.0664,36.7141,37.9948,164600.97264124983,0
+AIN.US,D,20160711,000000,38.2914,38.7381,37.9202,38.2914,81310.63346855788,0
+AIN.US,D,20160712,000000,38.7471,39.4357,38.562,39.1371,93769.71535682143,0
+AIN.US,D,20160713,000000,39.1749,39.2207,38.7471,39.1661,80629.29312977399,0
+AIN.US,D,20160714,000000,39.4984,39.8716,39.1313,39.3421,101987.00141912025,0
+AIN.US,D,20160715,000000,39.6676,39.8337,39.2207,39.7143,68974.15264420529,0
+AIN.US,D,20160718,000000,39.6497,39.9173,39.4079,39.4705,48399.282295737146,0
+AIN.US,D,20160719,000000,39.2387,39.6765,39.2387,39.3521,49655.44073744786,0
+AIN.US,D,20160720,000000,39.3711,39.8337,39.0526,39.5541,86806.57788273059,0
+AIN.US,D,20160721,000000,39.5731,39.8337,38.7839,38.8655,51026.1608290426,0
+AIN.US,D,20160722,000000,38.7292,39.1849,38.2635,38.9999,43920.323755973426,0
+AIN.US,D,20160725,000000,38.8655,38.9332,38.4844,38.7193,43564.57968528095,0
+AIN.US,D,20160726,000000,38.7749,39.2575,38.6904,39.0993,67588.35865131003,0
+AIN.US,D,20160727,000000,39.1939,39.583,38.9531,39.3889,65551.37212223193,0
+AIN.US,D,20160728,000000,39.3233,39.5253,39.1371,39.3711,49373.0563197513,0
+AIN.US,D,20160729,000000,39.2287,39.7143,38.8217,39.3421,89250.55974692295,0
+AIN.US,D,20160801,000000,39.4437,39.6019,39.1083,39.3133,75824.73832191883,0
+AIN.US,D,20160802,000000,39.0993,39.4705,37.1331,38.1312,166041.032678833,0
+AIN.US,D,20160803,000000,38.15,38.8029,37.6962,38.5988,137198.62993039962,0
+AIN.US,D,20160804,000000,38.6078,39.4357,38.2814,39.0625,136455.98905966224,0
+AIN.US,D,20160805,000000,39.2944,40.0487,38.8029,39.992,143480.42706570856,0
+AIN.US,D,20160808,000000,40.2726,40.5124,39.5631,39.6765,81724.66329094573,0
+AIN.US,D,20160809,000000,39.779,40.0676,39.3839,39.779,117816.60763817596,0
+AIN.US,D,20160810,000000,39.8337,39.8885,39.3839,39.6208,58729.92932036607,0
+AIN.US,D,20160811,000000,39.7064,40.2826,39.5083,39.7701,64725.32233096296,0
+AIN.US,D,20160812,000000,39.7313,39.779,39.2387,39.6497,54185.65054163338,0
+AIN.US,D,20160815,000000,39.7233,40.2994,39.5083,40.1412,66012.6335020281,0
+AIN.US,D,20160816,000000,40.0009,40.4198,39.4168,39.6676,89342.00808147951,0
+AIN.US,D,20160817,000000,39.7701,39.9641,39.1749,39.7313,64316.317142341955,0
+AIN.US,D,20160818,000000,39.6307,40.0308,39.4079,39.7701,67459.72802687885,0
+AIN.US,D,20160819,000000,39.5731,40.0586,39.4845,39.8984,69376.12334555273,0
+AIN.US,D,20160822,000000,39.8716,40.1681,39.4079,40.0388,49034.39600386609,0
+AIN.US,D,20160823,000000,40.1134,40.9771,39.9731,40.6906,80174.06131049801,0
+AIN.US,D,20160824,000000,40.5402,40.8886,40.194,40.4398,82777.82652847598,0
+AIN.US,D,20160825,000000,40.3632,40.7811,40.1214,40.4398,89412.3529542153,0
+AIN.US,D,20160826,000000,40.3721,40.7552,39.5631,39.9173,93961.65636671481,0
+AIN.US,D,20160829,000000,39.8626,40.4,39.8427,40.0586,71356.83397644217,0
+AIN.US,D,20160830,000000,40.0776,40.2228,39.6676,39.8984,56333.17901358203,0
+AIN.US,D,20160831,000000,39.7701,39.8984,39.0427,39.3421,107318.13784574051,0
+AIN.US,D,20160901,000000,39.4079,39.6576,38.8943,39.6497,83709.39362884864,0
+AIN.US,D,20160902,000000,39.9372,40.3372,39.6307,40.3372,83161.70854826277,0
+AIN.US,D,20160906,000000,40.3721,40.605,39.9372,40.194,74432.91476850337,0
+AIN.US,D,20160907,000000,40.0109,40.5124,39.8039,40.3721,266546.77206347993,0
+AIN.US,D,20160908,000000,40.4,40.4198,39.6069,39.8984,98222.54580099757,0
+AIN.US,D,20160909,000000,39.4895,39.5631,37.9789,37.9868,94277.20336727255,0
+AIN.US,D,20160912,000000,37.548,38.5232,37.3709,38.4317,91188.05852741755,0
+AIN.US,D,20160913,000000,38.0296,38.8307,37.557,37.8924,120025.4366420861,0
+AIN.US,D,20160914,000000,37.949,38.0575,37.0465,37.2127,131251.4734039584,0
+AIN.US,D,20160915,000000,37.2783,38.0296,37.1868,37.9789,110128.9179749064,0
+AIN.US,D,20160916,000000,37.9202,38.0764,37.4992,37.6594,159750.19120274574,0
+AIN.US,D,20160919,000000,37.8446,38.2824,37.1918,37.8734,121848.37377269469,0
+AIN.US,D,20160920,000000,37.9789,38.2645,37.5738,37.7778,84280.192024762,0
+AIN.US,D,20160921,000000,37.969,38.6377,37.9012,38.6197,91838.24613684704,0
+AIN.US,D,20160922,000000,38.7779,40.0198,38.7322,39.9631,115644.96092414449,0
+AIN.US,D,20160923,000000,39.785,40.0298,39.0575,39.0943,109352.1095945565,0
+AIN.US,D,20160926,000000,38.8427,39.1989,38.1411,38.8605,71321.66154007427,0
+AIN.US,D,20160927,000000,38.7779,39.1323,38.3789,39.0943,74092.24459911142,0
+AIN.US,D,20160928,000000,39.0855,39.3093,38.6018,39.2715,116619.73987491199,0
+AIN.US,D,20160929,000000,39.3093,39.5611,38.9073,39.0108,76384.48252354513,0
+AIN.US,D,20160930,000000,39.3481,39.7482,38.8506,39.5511,125325.42033934995,0
+AIN.US,D,20161003,000000,39.2437,39.5989,39.0297,39.1799,116928.25238820016,0
+AIN.US,D,20161004,000000,39.3293,39.5989,39.0477,39.4507,79519.85399405508,0
+AIN.US,D,20161005,000000,39.7303,40.2994,39.5432,39.991,78384.2867627486,0
+AIN.US,D,20161006,000000,39.8318,40.4109,39.3293,39.777,68402.34932153857,0
+AIN.US,D,20161007,000000,39.6845,40.1313,38.769,38.8058,126620.77092444003,0
+AIN.US,D,20161010,000000,39.1701,39.6228,38.9471,39.0049,55869.90778027911,0
+AIN.US,D,20161011,000000,38.9849,39.0575,37.6544,38.2088,171933.92316058432,0
+AIN.US,D,20161012,000000,38.1898,38.9571,38.0147,38.8257,133676.3616598428,0
+AIN.US,D,20161013,000000,38.4336,38.7322,38.1142,38.4963,91859.34959866777,0
+AIN.US,D,20161014,000000,38.7222,39.0108,38.171,38.4336,81584.97847222749,0
+AIN.US,D,20161017,000000,38.36,38.6844,38.171,38.4963,67032.63415669721,0
+AIN.US,D,20161018,000000,38.9173,38.9173,38.4496,38.7779,58632.45142528932,0
+AIN.US,D,20161019,000000,38.8695,39.3849,38.36,38.7779,97595.47150689557,0
+AIN.US,D,20161020,000000,38.6377,38.6377,38.0764,38.4496,83218.9893732048,0
+AIN.US,D,20161021,000000,38.0764,38.6377,37.964,38.4963,59889.6147937534,0
+AIN.US,D,20161024,000000,38.8695,39.2905,38.4963,39.2437,69938.88232743912,0
+AIN.US,D,20161025,000000,39.1511,39.1511,38.4068,38.5919,79026.4349581511,0
+AIN.US,D,20161026,000000,38.4496,39.1989,37.8924,37.94,118290.93306576995,0
+AIN.US,D,20161027,000000,38.0296,38.2645,37.6594,37.7958,76467.89144407473,0
+AIN.US,D,20161028,000000,37.6594,38.4496,37.145,37.3778,112752.78172795374,0
+AIN.US,D,20161031,000000,37.5172,38.4963,37.0037,38.0296,134773.74167451524,0
+AIN.US,D,20161101,000000,37.7958,38.0764,34.5299,36.1639,307834.1877256277,0
+AIN.US,D,20161102,000000,35.9787,36.6325,35.327,36.1639,197477.15137770266,0
+AIN.US,D,20161103,000000,36.1191,36.4893,35.7439,36.0713,182133.9297072753,0
+AIN.US,D,20161104,000000,36.2106,36.8166,35.9787,36.3987,135816.85564451784,0
+AIN.US,D,20161107,000000,37.2366,37.3291,36.6803,37.0525,146393.70972372204,0
+AIN.US,D,20161108,000000,36.9101,37.7052,36.6803,37.3778,117634.71589581425,0
+AIN.US,D,20161109,000000,37.0037,38.6377,36.8166,38.5451,184760.80824057874,0
+AIN.US,D,20161110,000000,39.0108,40.6438,38.9173,39.8507,156785.65728030846,0
+AIN.US,D,20161111,000000,39.8974,41.9961,39.6656,41.1592,199857.82285643078,0
+AIN.US,D,20161114,000000,41.5314,42.1841,41.1592,41.4409,150923.91952790355,0
+AIN.US,D,20161115,000000,41.2965,41.5751,40.6926,41.2498,136693.1517734492,0
+AIN.US,D,20161116,000000,41.2498,42.1841,41.0647,41.8597,134291.37683289833,0
+AIN.US,D,20161117,000000,41.8597,42.0907,41.5314,41.9493,136536.38319993173,0
+AIN.US,D,20161118,000000,41.9493,42.5593,41.8111,42.2797,128968.27982031103,0
+AIN.US,D,20161121,000000,42.3225,42.6041,41.8111,42.1374,90911.7036702412,0
+AIN.US,D,20161122,000000,42.3225,43.1166,41.9065,42.9772,112772.88026302111,0
+AIN.US,D,20161123,000000,42.7434,43.5852,42.6041,43.5375,85845.86790651023,0
+AIN.US,D,20161125,000000,43.5852,43.8639,43.2102,43.8639,35588.476043794595,0
+AIN.US,D,20161128,000000,43.63,43.7714,43.3046,43.444,160394.34925164699,0
+AIN.US,D,20161129,000000,43.5852,43.8191,43.2102,43.3992,170319.005867917,0
+AIN.US,D,20161130,000000,43.63,44.0967,43.3046,43.5852,157386.60347881887,0
+AIN.US,D,20161201,000000,43.7714,44.9863,43.3534,43.4898,200678.84801393692,0
+AIN.US,D,20161202,000000,43.4898,44.0042,43.1166,43.63,142561.92401312166,0
+AIN.US,D,20161205,000000,43.7236,44.4918,43.63,44.1445,213527.84148250948,0
+AIN.US,D,20161206,000000,44.1923,45.1695,43.5852,44.9376,193078.58697821441,0
+AIN.US,D,20161207,000000,44.7973,45.4023,44.3793,45.0769,116286.10419279964,0
+AIN.US,D,20161208,000000,45.1227,46.1526,44.9376,45.7307,123790.89718695213,0
+AIN.US,D,20161209,000000,45.8232,45.9636,45.0769,45.9636,117767.36622726292,0
+AIN.US,D,20161212,000000,45.7784,46.1526,45.266,45.686,87329.13979448225,0
+AIN.US,D,20161213,000000,46.0114,46.1954,44.8441,45.2172,102754.76545869182,0
+AIN.US,D,20161214,000000,45.1695,45.4968,44.4689,44.6123,130373.16742151628,0
+AIN.US,D,20161215,000000,44.6579,45.1695,44.0042,44.2839,290320.32426792424,0
+AIN.US,D,20161216,000000,44.2361,44.7047,43.025,43.1634,430676.4340574019,0
+AIN.US,D,20161219,000000,43.2568,44.7047,43.1634,43.9107,151949.94974309488,0
+AIN.US,D,20161220,000000,43.9107,44.3793,43.5852,44.1923,99906.8030396433,0
+AIN.US,D,20161221,000000,43.9107,44.0042,43.444,43.4898,133383.9279746105,0
+AIN.US,D,20161222,000000,43.5574,43.9783,43.2748,43.5574,130104.85197837288,0
+AIN.US,D,20161223,000000,43.5574,44.1654,43.3236,44.0251,91467.42816485403,0
+AIN.US,D,20161227,000000,44.1654,44.7277,43.9783,44.2579,52514.45735078145,0
+AIN.US,D,20161228,000000,44.3545,44.4908,43.5076,43.839,82199.99364528905,0
+AIN.US,D,20161229,000000,44.0251,44.1654,43.3704,43.7912,65717.18503653775,0
+AIN.US,D,20161230,000000,43.839,43.839,43.1812,43.3704,71378.94236501628,0
+AIN.US,D,20170103,000000,43.9306,44.5405,43.4628,44.1654,104936.46144025702,0
+AIN.US,D,20170104,000000,44.3057,45.2919,44.1654,45.1018,171914.8295522723,0
+AIN.US,D,20170105,000000,44.9147,45.0113,44.0709,44.7277,141195.2236285404,0
+AIN.US,D,20170106,000000,44.7277,44.7734,43.5574,43.65,114846.04415521647,0
+AIN.US,D,20170109,000000,43.5574,43.5574,42.5752,42.6678,199787.477983695,0
+AIN.US,D,20170110,000000,42.62,43.043,42.62,42.8061,172588.13047702925,0
+AIN.US,D,20170111,000000,42.9016,43.6967,42.6678,43.3704,112033.25417253983,0
+AIN.US,D,20170112,000000,43.3236,43.3236,42.1513,42.8548,64151.50915478951,0
+AIN.US,D,20170113,000000,43.1344,43.7435,43.1344,43.7435,100109.79824382374,0
+AIN.US,D,20170117,000000,43.5574,43.7912,43.2748,43.6967,118612.5096268479,0
+AIN.US,D,20170118,000000,43.8848,44.0251,43.227,44.0251,102655.27771011034,0
+AIN.US,D,20170119,000000,44.2131,44.3057,43.2748,43.65,96192.59375919304,0
+AIN.US,D,20170120,000000,43.6967,44.1654,43.6967,44.0251,84560.56658895183,0
+AIN.US,D,20170123,000000,43.9783,43.9783,43.6042,43.9306,70880.49869534546,0
+AIN.US,D,20170124,000000,43.8848,44.9147,43.6967,44.6341,101021.26680913103,0
+AIN.US,D,20170125,000000,45.055,46.064,44.6809,45.9446,97205.55992658857,0
+AIN.US,D,20170126,000000,45.8044,45.874,45.1476,45.6182,99113.91583123548,0
+AIN.US,D,20170127,000000,45.5695,45.8044,45.1715,45.5695,94715.35143174125,0
+AIN.US,D,20170130,000000,45.1476,45.1943,44.1654,44.4908,83008.95968175076,0
+AIN.US,D,20170131,000000,44.2579,44.4908,43.6042,44.4471,141839.3816774517,0
+AIN.US,D,20170201,000000,44.6341,44.8202,44.3545,44.7277,101572.97159672838,0
+AIN.US,D,20170202,000000,44.7734,44.7734,43.6042,43.7912,54704.19274637157,0
+AIN.US,D,20170203,000000,44.2579,45.0113,43.65,44.9635,83403.8958958246,0
+AIN.US,D,20170206,000000,44.6809,45.1018,43.9306,44.2131,60534.777769416025,0
+AIN.US,D,20170207,000000,44.4471,44.4908,43.8848,44.2579,88145.14031821753,0
+AIN.US,D,20170208,000000,44.0251,44.3545,43.5574,43.8848,189623.64880012727,0
+AIN.US,D,20170209,000000,43.0888,45.8958,43.0888,44.5883,125470.12979183302,0
+AIN.US,D,20170210,000000,44.8679,45.3844,44.1187,44.5405,112820.11182043345,0
+AIN.US,D,20170213,000000,44.7734,44.9635,44.1187,44.2579,93088.37501803754,0
+AIN.US,D,20170214,000000,44.2131,44.5883,43.627,44.4003,146777.59174350282,0
+AIN.US,D,20170215,000000,44.2131,44.7047,43.8848,44.4908,67875.76770277343,0
+AIN.US,D,20170216,000000,44.5405,44.6809,44.0251,44.6809,75528.28492967511,0
+AIN.US,D,20170217,000000,44.5405,44.5405,43.839,44.4003,80372.03188091163,0
+AIN.US,D,20170221,000000,44.4003,44.9635,44.4003,44.8679,53119.423256309325,0
+AIN.US,D,20170222,000000,44.7277,44.9147,44.2579,44.6341,55912.11470392059,0
+AIN.US,D,20170223,000000,44.7734,44.7734,43.839,43.9783,82169.845842688,0
+AIN.US,D,20170224,000000,43.4628,44.3545,43.4628,44.3545,91672.4332225412,0
+AIN.US,D,20170227,000000,44.1187,44.3057,43.7077,43.9306,112131.73699437598,0
+AIN.US,D,20170228,000000,43.65,43.6967,42.4309,42.4787,148780.41076297243,0
+AIN.US,D,20170301,000000,43.227,44.4471,43.1812,44.4003,159145.22529721385,0
+AIN.US,D,20170302,000000,44.4003,44.5405,43.65,43.7912,96053.91386722818,0
+AIN.US,D,20170303,000000,43.7912,44.6809,43.1344,43.4628,79210.33655401756,0
+AIN.US,D,20170306,000000,42.9016,43.4628,42.6678,43.3236,87055.79971756598,0
+AIN.US,D,20170307,000000,43.227,43.252,42.5752,42.6678,81001.11602852035,0
+AIN.US,D,20170308,000000,42.8548,43.043,42.1035,42.2479,195555.73142526796,0
+AIN.US,D,20170309,000000,42.2936,42.4309,41.3075,41.3543,156724.35674835095,0
+AIN.US,D,20170310,000000,41.7771,42.1035,41.3543,41.7771,121486.600141482,0
+AIN.US,D,20170313,000000,41.6349,42.2936,41.6349,42.0101,179706.02667113484,0
+AIN.US,D,20170314,000000,41.5871,41.7295,41.3075,41.4508,88222.51967822692,0
+AIN.US,D,20170315,000000,41.6349,42.1513,41.4975,42.0578,140720.89820095646,0
+AIN.US,D,20170316,000000,42.2677,42.4996,41.9811,42.1235,76768.36454333193,0
+AIN.US,D,20170317,000000,42.2677,43.4858,42.1235,43.252,308919.5086192658,0
+AIN.US,D,20170320,000000,43.2042,43.4858,42.7802,43.3942,87261.80970200656,0
+AIN.US,D,20170321,000000,43.628,43.8619,41.4677,41.5583,130134.99978097393,0
+AIN.US,D,20170322,000000,41.4209,41.5583,40.8547,41.2757,137362.43299119468,0
+AIN.US,D,20170323,000000,41.2757,42.1235,40.995,41.9334,228358.55050871885,0
+AIN.US,D,20170324,000000,42.1703,42.4519,41.4677,41.7951,139600.4048709505,0
+AIN.US,D,20170327,000000,41.1383,41.9334,40.995,41.8429,110860.50465136472,0
+AIN.US,D,20170328,000000,41.6518,42.22,41.4677,42.1235,139352.18796286447,0
+AIN.US,D,20170329,000000,42.0767,42.7334,42.0299,42.6887,144987.81719576142,0
+AIN.US,D,20170330,000000,42.7802,43.7316,42.6887,43.252,159893.89572847344,0
+AIN.US,D,20170331,000000,43.2042,43.5813,42.8748,43.2986,115098.28077031398,0
+AIN.US,D,20170403,000000,43.3474,43.5335,42.1703,42.4996,169385.4289140396,0
+AIN.US,D,20170404,000000,42.4519,43.1096,42.1703,43.017,184526.6603070479,0
+AIN.US,D,20170405,000000,43.3474,43.6748,42.3573,42.7334,116348.40965150249,0
+AIN.US,D,20170406,000000,42.9703,43.0658,42.5484,42.9246,86343.30664942769,0
+AIN.US,D,20170407,000000,42.5971,43.1096,42.5971,42.829,171922.86896629524,0
+AIN.US,D,20170410,000000,42.7802,43.2986,42.5971,42.8748,84956.50772977906,0
+AIN.US,D,20170411,000000,42.7334,43.2042,42.4041,43.1096,111391.10597713933,0
+AIN.US,D,20170412,000000,42.9703,42.9703,42.1951,42.2677,114039.08797226551,0
+AIN.US,D,20170413,000000,42.22,42.3573,41.2289,41.2757,149188.41102484206,0
+AIN.US,D,20170417,000000,41.3712,41.9334,41.2289,41.8907,70061.48339135008,0
+AIN.US,D,20170418,000000,41.6518,42.1703,41.5155,42.1703,63227.981468443795,0
+AIN.US,D,20170419,000000,42.1703,42.6399,42.0767,42.2677,114679.22631416531,0
+AIN.US,D,20170420,000000,42.5971,43.3942,42.3802,43.3942,111201.17482075468,0
+AIN.US,D,20170421,000000,43.252,43.44,42.6648,42.6887,99586.23140531871,0
+AIN.US,D,20170424,000000,43.5335,44.2381,43.2986,44.0967,119346.10615680694,0
+AIN.US,D,20170425,000000,44.6161,45.3217,44.2858,45.1784,127889.99341394054,0
+AIN.US,D,20170426,000000,45.0371,46.3068,45.0371,45.884,192898.70508935343,0
+AIN.US,D,20170427,000000,46.1218,46.4969,45.8362,46.3556,138742.19742357574,0
+AIN.US,D,20170428,000000,46.4014,46.4014,45.6024,45.8362,186068.21794671324,0
+AIN.US,D,20170501,000000,46.075,46.4014,45.1784,45.6521,134432.06657836994,0
+AIN.US,D,20170502,000000,45.8362,46.075,45.5536,45.6521,89135.99809703894,0
+AIN.US,D,20170503,000000,45.3675,45.6024,44.9307,45.46,167575.55583122082,0
+AIN.US,D,20170504,000000,45.7436,45.9745,45.5088,45.6988,128885.8758265308,0
+AIN.US,D,20170505,000000,44.8033,45.3217,43.2986,44.5207,489973.1420666698,0
+AIN.US,D,20170508,000000,44.4729,44.8501,44.0967,44.7097,155976.69124384676,0
+AIN.US,D,20170509,000000,44.8033,44.8501,44.1943,44.6161,149096.96269028352,0
+AIN.US,D,20170510,000000,44.2858,44.9943,44.1943,44.3335,231687.87284263494,0
+AIN.US,D,20170511,000000,44.0042,45.2272,43.8619,45.2272,268331.52197746455,0
+AIN.US,D,20170512,000000,44.8501,45.6521,43.9574,44.2381,214789.02455798702,0
+AIN.US,D,20170515,000000,44.5207,44.6161,43.628,43.7694,147417.73008540264,0
+AIN.US,D,20170516,000000,43.9574,44.4729,43.5813,44.3335,172100.74100164548,0
+AIN.US,D,20170517,000000,43.44,43.8171,43.0658,43.4858,187107.31220969436,0
+AIN.US,D,20170518,000000,43.3474,43.8241,43.1574,43.44,180250.6969714646,0
+AIN.US,D,20170519,000000,43.5335,44.1216,43.3474,43.8171,348613.110450569,0
+AIN.US,D,20170522,000000,43.9574,44.2381,43.6748,44.2381,74420.85564746294,0
+AIN.US,D,20170523,000000,44.4281,44.8501,43.9097,44.6639,131781.06980298765,0
+AIN.US,D,20170524,000000,44.8033,45.062,44.6161,44.6639,108461.74449106994,0
+AIN.US,D,20170525,000000,45.0371,45.0371,44.6391,44.9455,136599.69358538993,0
+AIN.US,D,20170526,000000,44.8501,45.0849,44.8033,44.8968,91759.86185008427,0
+AIN.US,D,20170530,000000,44.6639,45.3675,44.6161,45.1297,103554.68715437522,0
+AIN.US,D,20170531,000000,45.3217,45.5536,45.0371,45.4132,104071.21950560466,0
+AIN.US,D,20170601,000000,45.6024,46.5198,45.3217,46.4502,116675.01084634727,0
+AIN.US,D,20170602,000000,46.6372,48.2831,46.2133,47.4811,172720.78080846788,0
+AIN.US,D,20170605,000000,47.3159,47.4313,46.7457,46.9387,170698.86818069633,0
+AIN.US,D,20170606,000000,46.5596,47.4532,46.3218,46.9387,114138.575720847,0
+AIN.US,D,20170607,000000,47.0751,47.2193,46.6064,46.89,84259.08856294125,0
+AIN.US,D,20170608,000000,46.9387,48.115,46.8183,47.7846,130389.24624957217,0
+AIN.US,D,20170609,000000,47.8811,49.7161,47.8811,49.4365,176254.10327331378,0
+AIN.US,D,20170612,000000,49.2941,49.8145,48.8702,49.6723,251116.12176550552,0
+AIN.US,D,20170613,000000,49.7659,50.1907,49.4365,49.8145,130186.25104538772,0
+AIN.US,D,20170614,000000,49.5787,50.2385,49.2006,49.7161,186821.9130117397,0
+AIN.US,D,20170615,000000,49.1051,49.7659,48.6822,49.7161,321845.8814478417,0
+AIN.US,D,20170616,000000,49.2006,50.1429,49.0573,49.2484,541798.2196646425,0
+AIN.US,D,20170619,000000,49.3419,49.8385,49.3419,49.5787,161414.34990631609,0
+AIN.US,D,20170620,000000,49.4832,49.4832,48.6822,48.6822,65782.5052755067,0
+AIN.US,D,20170621,000000,48.917,48.917,47.5965,47.7846,96294.09136128327,0
+AIN.US,D,20170622,000000,47.693,48.2115,47.693,47.9279,147085.09933003562,0
+AIN.US,D,20170623,000000,47.7368,48.3498,47.5965,48.2115,449445.4510300708,0
+AIN.US,D,20170626,000000,48.5398,48.6822,48.0692,48.1627,132638.27232360703,0
+AIN.US,D,20170627,000000,48.0204,48.3498,47.7368,48.0204,132372.97166071972,0
+AIN.US,D,20170628,000000,48.4454,49.1528,47.693,48.8214,209022.7548471522,0
+AIN.US,D,20170629,000000,48.917,49.2484,48.3348,49.1051,124415.96162755138,0
+AIN.US,D,20170630,000000,49.3877,50.5669,48.8214,50.3798,213121.8510741506,0
+AIN.US,D,20170703,000000,50.6624,51.4654,50.4733,51.37,102919.57344624227,0
+AIN.US,D,20170705,000000,51.136,51.7232,50.6624,51.5122,132672.43983322958,0
+AIN.US,D,20170706,000000,51.2754,51.3222,50.0265,50.4265,103645.13056217838,0
+AIN.US,D,20170707,000000,50.7589,51.2505,50.4733,50.9908,152198.16665118095,0
+AIN.US,D,20170710,000000,50.8047,51.6048,50.5669,50.8047,200077.90181542654,0
+AIN.US,D,20170711,000000,50.945,51.37,50.2136,51.1838,184386.97548832162,0
+AIN.US,D,20170712,000000,51.5122,52.0287,51.1838,51.37,48939.93288904944,0
+AIN.US,D,20170713,000000,51.37,51.5122,50.5221,50.945,90288.64908315269,0
+AIN.US,D,20170714,000000,50.7589,51.136,49.7459,50.8505,138605.52738511562,0
+AIN.US,D,20170717,000000,50.7102,50.8505,50.4265,50.5221,129459.68900270625,0
+AIN.US,D,20170718,000000,50.5221,50.8047,50.0961,50.6146,74542.45178462054,0
+AIN.US,D,20170719,000000,50.6146,51.0386,50.4733,50.9908,128561.28448519675,0
+AIN.US,D,20170720,000000,51.0883,51.4654,50.7102,51.3222,90416.2747808305,0
+AIN.US,D,20170721,000000,51.5122,51.561,50.7102,50.8047,119069.75129963059,0
+AIN.US,D,20170724,000000,50.8505,51.37,50.2853,50.6624,95766.50481576477,0
+AIN.US,D,20170725,000000,51.0386,51.6048,50.8972,51.0883,94648.02133926556,0
+AIN.US,D,20170726,000000,51.2754,51.2754,50.5669,51.0386,92905.47834892446,0
+AIN.US,D,20170727,000000,51.2754,51.5122,50.8505,50.8972,85225.82809968184,0
+AIN.US,D,20170728,000000,50.7102,51.5122,50.6624,51.37,120999.21066609824,0
+AIN.US,D,20170731,000000,51.561,51.561,50.3559,50.4733,147787.54313063825,0
+AIN.US,D,20170801,000000,50.7589,50.7589,50.0037,50.5221,144016.05302525,0
+AIN.US,D,20170802,000000,47.6443,48.6354,46.6989,47.7368,449319.83518589963,0
+AIN.US,D,20170803,000000,47.7846,49.0125,47.7846,48.9648,300401.74945771176,0
+AIN.US,D,20170804,000000,49.0573,49.9071,48.305,49.2006,163474.44975072166,0
+AIN.US,D,20170807,000000,49.2006,49.8613,49.0125,49.2484,124832.00130344398,0
+AIN.US,D,20170808,000000,49.2006,50.4733,49.1051,49.531,136527.3388591434,0
+AIN.US,D,20170809,000000,49.2941,49.531,48.0204,48.115,138395.4976936636,0
+AIN.US,D,20170810,000000,47.8811,48.0204,47.4532,47.4532,175329.5706602147,0
+AIN.US,D,20170811,000000,46.89,47.8313,46.5596,47.4999,130125.9554401856,0
+AIN.US,D,20170814,000000,47.8811,48.5876,47.8811,48.4454,205799.95474910515,0
+AIN.US,D,20170815,000000,48.5398,48.5398,47.693,47.7846,120511.82119071449,0
+AIN.US,D,20170816,000000,47.8811,48.7767,47.693,48.493,263178.25758618454,0
+AIN.US,D,20170817,000000,48.305,48.305,47.3607,47.4085,237327.52178253335,0
+AIN.US,D,20170818,000000,47.0313,47.6443,46.4163,47.5487,190410.50644802087,0
+AIN.US,D,20170821,000000,47.4532,48.2562,47.4532,48.0204,119603.3674056713,0
+AIN.US,D,20170822,000000,48.2115,48.4214,47.9279,48.3976,77063.81300882228,0
+AIN.US,D,20170823,000000,48.0204,48.305,48.0204,48.2115,89308.84549861832,0
+AIN.US,D,20170824,000000,48.3498,48.6822,48.2115,48.493,101705.62192817705,0
+AIN.US,D,20170825,000000,48.6822,49.0573,48.3976,48.8214,63745.51874642861,0
+AIN.US,D,20170828,000000,48.9648,49.2484,48.7767,49.1051,116611.70046088906,0
+AIN.US,D,20170829,000000,48.7767,49.531,48.3976,49.3419,86098.10452160575,0
+AIN.US,D,20170830,000000,49.3419,49.4365,49.0125,49.2484,75335.33899302834,0
+AIN.US,D,20170831,000000,49.3877,50.6624,49.2941,50.5669,141879.5787475864,0
+AIN.US,D,20170901,000000,50.6624,51.0386,50.5221,50.8972,91345.83202769644,0
+AIN.US,D,20170905,000000,50.7102,51.0386,50.3798,50.6624,74636.9148994372,0
+AIN.US,D,20170906,000000,50.9908,50.9908,49.7659,49.9071,93339.60670637968,0
+AIN.US,D,20170907,000000,50.0037,50.0037,49.1528,49.531,73938.49080584603,0
+AIN.US,D,20170908,000000,49.4553,50.4017,49.0752,50.1649,70545.85808647373,0
+AIN.US,D,20170911,000000,50.4962,50.8754,50.4017,50.7798,62350.68041275303,0
+AIN.US,D,20170912,000000,50.8754,51.6316,50.8754,51.5381,92778.85757800001,0
+AIN.US,D,20170913,000000,51.3948,52.0575,50.9221,51.964,76116.16708039572,0
+AIN.US,D,20170914,000000,51.8684,52.3889,51.6784,52.2953,76854.78824412162,0
+AIN.US,D,20170915,000000,52.3889,53.0526,52.1531,52.5312,348427.1990011958,0
+AIN.US,D,20170918,000000,52.6247,53.1461,52.3889,52.9551,136066.07747934925,0
+AIN.US,D,20170919,000000,53.1004,53.383,50.6375,52.7671,354625.5872159792,0
+AIN.US,D,20170920,000000,52.9551,53.4785,52.4835,53.1004,192384.18259163474,0
+AIN.US,D,20170921,000000,53.1004,53.383,52.9093,52.9093,115996.68528782348,0
+AIN.US,D,20170922,000000,52.8605,53.4308,52.7233,53.2397,82348.72280478761,0
+AIN.US,D,20170925,000000,53.1461,53.5243,52.7671,53.4785,95817.75608018656,0
+AIN.US,D,20170926,000000,53.6188,53.6188,52.8605,52.9093,124131.56735634207,0
+AIN.US,D,20170927,000000,53.1929,54.5662,52.6735,54.0458,170680.77949912968,0
+AIN.US,D,20170928,000000,53.9492,54.5662,53.6188,54.5194,121569.00413525221,0
+AIN.US,D,20170929,000000,54.4229,54.8517,54.188,54.3264,100631.35522881802,0
+AIN.US,D,20171002,000000,54.3751,55.0836,54.2596,55.0836,116284.09433928889,0
+AIN.US,D,20171003,000000,55.1811,55.4627,54.9463,55.2289,106604.63985084882,0
+AIN.US,D,20171004,000000,55.1811,55.7245,54.9921,55.2289,57183.347046931834,0
+AIN.US,D,20171005,000000,55.0836,55.3245,54.3751,54.3751,122046.34434310228,0
+AIN.US,D,20171006,000000,54.4726,54.4726,53.8099,54.0458,129054.70352110273,0
+AIN.US,D,20171009,000000,54.0458,54.5194,53.997,53.997,87900.94311714897,0
+AIN.US,D,20171010,000000,54.3751,54.5194,53.7612,53.9492,147281.0600469425,0
+AIN.US,D,20171011,000000,53.9024,54.3264,53.8586,54.0458,71299.55315150016,0
+AIN.US,D,20171012,000000,53.997,54.6617,53.8586,53.997,147426.77442618093,0
+AIN.US,D,20171013,000000,53.997,54.4229,53.8586,54.3264,133567.82957047297,0
+AIN.US,D,20171016,000000,54.4726,55.0836,54.2826,54.9463,56760.27288376367,0
+AIN.US,D,20171017,000000,54.802,55.0149,53.9024,54.0915,66700.00340133221,0
+AIN.US,D,20171018,000000,54.188,54.8995,54.0458,54.4726,48357.07537209567,0
+AIN.US,D,20171019,000000,54.188,54.4229,53.7612,54.3264,59685.61466281958,0
+AIN.US,D,20171020,000000,54.7045,55.2787,54.3264,54.6149,95823.78564070679,0
+AIN.US,D,20171023,000000,54.8995,55.5603,54.188,54.5194,54331.36492087183,0
+AIN.US,D,20171024,000000,54.802,55.0836,54.3751,54.6149,98275.8069189261,0
+AIN.US,D,20171025,000000,54.7045,54.7045,53.7134,54.3264,51892.40769044631,0
+AIN.US,D,20171026,000000,54.4726,54.8995,54.1392,54.802,79770.08075564384,0
+AIN.US,D,20171027,000000,54.8995,54.9921,54.3751,54.8995,112826.14138094564,0
+AIN.US,D,20171030,000000,54.6826,54.6826,52.8138,53.4308,78959.10486567541,0
+AIN.US,D,20171031,000000,55.0379,57.5963,55.0379,57.1206,259179.65403453296,0
+AIN.US,D,20171101,000000,57.2669,57.3345,56.0797,56.6946,136348.46189704782,0
+AIN.US,D,20171102,000000,56.646,57.2669,56.3643,56.839,118680.84464607293,0
+AIN.US,D,20171103,000000,56.839,56.9792,55.7951,55.9394,93527.5280092596,0
+AIN.US,D,20171106,000000,55.8897,56.7892,55.8897,56.6946,67636.59513547173,0
+AIN.US,D,20171107,000000,56.646,56.7424,56.0797,56.1275,64920.27812111647,0
+AIN.US,D,20171108,000000,55.7483,55.9872,55.0379,55.7483,106621.72360565008,0
+AIN.US,D,20171109,000000,55.5105,55.8897,55.5105,55.5105,75986.53152921118,0
+AIN.US,D,20171110,000000,55.3693,55.8897,55.2289,55.4159,76036.77786687961,0
+AIN.US,D,20171113,000000,55.1323,55.7483,55.0379,55.7035,60298.61998237441,0
+AIN.US,D,20171114,000000,55.4159,56.1275,55.0836,56.0797,66996.45679357594,0
+AIN.US,D,20171115,000000,55.6568,56.1275,55.4627,55.9872,71805.03130844455,0
+AIN.US,D,20171116,000000,56.1275,57.7813,56.1275,57.1674,252481.81722333143,0
+AIN.US,D,20171117,000000,56.839,58.1635,56.4598,58.0221,137502.11780991094,0
+AIN.US,D,20171120,000000,58.0221,59.5118,57.7813,59.1088,307606.06935260905,0
+AIN.US,D,20171121,000000,59.7725,60.6243,59.2063,60.4811,156684.1596782162,0
+AIN.US,D,20171122,000000,60.7667,60.8133,59.7228,59.7725,71237.24769279131,0
+AIN.US,D,20171124,000000,59.9128,59.9128,59.251,59.7725,37771.176952111135,0
+AIN.US,D,20171127,000000,59.7725,60.3855,59.6292,60.1019,56113.10005459431,0
+AIN.US,D,20171128,000000,61.1437,61.3328,61.1437,61.1437,99826.4088993738,0
+AIN.US,D,20171129,000000,61.4284,61.902,60.9547,61.7597,75744.34418164936,0
+AIN.US,D,20171130,000000,62.1368,62.1368,60.8591,61.2363,165821.95864659265,0
+AIN.US,D,20171201,000000,60.9547,61.5936,60.9547,60.9547,100838.37014001395,0
+AIN.US,D,20171204,000000,61.5716,61.9976,60.9059,61.0025,91561.89127967067,0
+AIN.US,D,20171205,000000,61.1915,61.1915,59.867,59.9596,74463.06257110443,0
+AIN.US,D,20171206,000000,60.0084,60.3387,59.8193,60.1019,85594.63621816809,0
+AIN.US,D,20171207,000000,59.9596,60.6701,59.5337,60.1019,79578.13974575045,0
+AIN.US,D,20171208,000000,60.2929,60.5765,59.489,59.7228,64928.31753514341,0
+AIN.US,D,20171211,000000,59.7228,59.7228,58.1635,58.255,71278.44968967942,0
+AIN.US,D,20171212,000000,58.4003,58.6331,57.4042,57.8301,75426.78732758488,0
+AIN.US,D,20171213,000000,57.7385,58.6331,57.0002,58.255,320585.70329911954,0
+AIN.US,D,20171214,000000,58.3525,58.6819,57.6898,57.7813,76966.33511374555,0
+AIN.US,D,20171215,000000,58.0689,59.5824,57.643,58.874,447090.90764692216,0
+AIN.US,D,20171218,000000,59.3924,60.5288,59.0132,59.1566,116186.61644421816,0
+AIN.US,D,20171219,000000,59.1566,59.3924,57.7813,57.9257,104819.88993686425,0
+AIN.US,D,20171220,000000,58.1167,58.6331,57.8301,58.1635,63706.32660304723,0
+AIN.US,D,20171221,000000,58.3525,58.7297,57.9257,58.6331,77870.76919177726,0
+AIN.US,D,20171222,000000,58.6053,58.6053,57.6121,58.2719,59365.043028495005,0
+AIN.US,D,20171226,000000,58.3714,58.7018,58.1345,58.1803,88241.61328654092,0
+AIN.US,D,20171227,000000,58.3217,58.9376,57.847,58.3217,150216.4510935341,0
+AIN.US,D,20171228,000000,58.4182,58.8461,57.7545,58.6053,65775.47078823313,0
+AIN.US,D,20171229,000000,58.6053,58.9864,58.2271,58.3217,99568.14272375808,0
+AIN.US,D,20180102,000000,58.3217,59.3656,58.3217,58.8938,109553.09494523022,0
+AIN.US,D,20180103,000000,58.7018,58.7496,57.9903,58.5605,87718.04644803588,0
+AIN.US,D,20180104,000000,58.7983,59.27,58.6281,59.1297,151437.4370988769,0
+AIN.US,D,20180105,000000,59.1297,59.5098,58.8461,59.3178,76483.97027212863,0
+AIN.US,D,20180108,000000,59.2262,61.0761,59.0342,60.0312,218582.62305195341,0
+AIN.US,D,20180109,000000,60.0312,60.2691,58.7058,59.3656,79827.36158058586,0
+AIN.US,D,20180110,000000,59.08,59.1297,58.3714,58.8461,202265.6273575039,0
+AIN.US,D,20180111,000000,59.0342,60.3169,58.9376,60.077,79110.84880543407,0
+AIN.US,D,20180112,000000,60.077,60.2223,59.8422,60.077,76139.2803957232,0
+AIN.US,D,20180116,000000,60.5049,60.7437,59.2262,59.5098,47563.1832369345,0
+AIN.US,D,20180117,000000,59.6969,60.2691,59.3178,59.89,52429.03857674512,0
+AIN.US,D,20180118,000000,59.8422,59.8422,58.8461,58.9864,56353.2775486494,0
+AIN.US,D,20180119,000000,58.8461,59.1784,58.4182,58.7983,250035.8255056343,0
+AIN.US,D,20180122,000000,58.7983,59.5566,58.5844,59.4132,83051.16660539224,0
+AIN.US,D,20180123,000000,59.3178,59.5098,58.4182,59.3656,53994.714458493356,0
+AIN.US,D,20180124,000000,59.5566,59.889,59.0093,59.3656,133626.11532217436,0
+AIN.US,D,20180125,000000,59.5098,60.1735,59.3416,59.89,107345.27086807546,0
+AIN.US,D,20180126,000000,60.1248,61.3109,59.5824,60.2691,119562.16540878119,0
+AIN.US,D,20180129,000000,60.077,60.8373,59.6969,59.7954,99176.22128994434,0
+AIN.US,D,20180130,000000,59.7954,60.1735,59.5566,59.7954,134758.66777321472,0
+AIN.US,D,20180131,000000,60.2223,61.4562,60.2223,60.2223,101407.15868242257,0
+AIN.US,D,20180201,000000,59.9347,60.8373,59.6969,60.8373,122893.497596198,0
+AIN.US,D,20180202,000000,60.3606,60.5049,58.9864,59.1784,105499.22042214341,0
+AIN.US,D,20180205,000000,58.5137,59.3656,56.613,56.9912,128953.20591901049,0
+AIN.US,D,20180206,000000,57.2808,62.6901,57.2808,61.1259,547308.2330533584,0
+AIN.US,D,20180207,000000,61.1259,61.9298,60.5527,60.7437,167941.34916944493,0
+AIN.US,D,20180208,000000,61.0273,61.0273,59.2262,59.27,136239.92980768802,0
+AIN.US,D,20180209,000000,60.1248,60.2691,58.4649,59.6511,200822.5525396646,0
+AIN.US,D,20180212,000000,59.7954,60.3606,58.4182,60.0312,183124.7874860987,0
+AIN.US,D,20180213,000000,59.5566,60.6492,59.3894,60.5049,96616.67284911458,0
+AIN.US,D,20180214,000000,59.89,61.4085,59.89,61.3109,73484.26391332343,0
+AIN.US,D,20180215,000000,61.7866,62.2622,61.2164,62.2154,55787.503786502886,0
+AIN.US,D,20180216,000000,61.8354,63.732,61.8354,62.5916,196716.42182540864,0
+AIN.US,D,20180220,000000,61.5508,62.6901,61.5508,61.5508,85924.25219327299,0
+AIN.US,D,20180221,000000,61.7388,63.0693,61.69,62.2622,92038.22656076736,0
+AIN.US,D,20180222,000000,62.4971,63.6843,62.4503,63.3519,83854.10308133373,0
+AIN.US,D,20180223,000000,63.6843,63.6843,62.5916,62.8792,50601.07681236769,0
+AIN.US,D,20180226,000000,62.9717,63.1161,62.2622,63.0693,109276.74008805385,0
+AIN.US,D,20180227,000000,63.2105,63.4971,62.7837,62.8305,148632.68653022323,0
+AIN.US,D,20180228,000000,63.1161,63.1409,60.3606,60.4103,101982.98171209876,0
+AIN.US,D,20180301,000000,60.2691,60.2691,58.3714,58.9864,144834.06340249002,0
+AIN.US,D,20180302,000000,58.4649,59.6511,58.0391,59.3656,457676.8060669047,0
+AIN.US,D,20180305,000000,58.9864,59.27,58.0849,58.7018,216345.65609895295,0
+AIN.US,D,20180306,000000,58.7018,59.463,57.7545,59.3178,228339.45690040686,0
+AIN.US,D,20180307,000000,58.9376,61.0273,58.7983,60.7905,105339.43706834978,0
+AIN.US,D,20180308,000000,60.7905,61.5508,60.4581,61.5508,68900.79299120938,0
+AIN.US,D,20180309,000000,61.9298,62.5448,61.3607,62.4971,103034.13509612429,0
+AIN.US,D,20180312,000000,62.6901,63.3519,62.2154,63.1161,94457.08525612553,0
+AIN.US,D,20180313,000000,63.6365,64.1609,63.4971,63.8753,131517.77899360107,0
+AIN.US,D,20180314,000000,64.2067,65.3441,63.3051,63.5449,90943.861326349,0
+AIN.US,D,20180315,000000,63.6365,63.6365,62.8792,63.4475,78133.05507440645,0
+AIN.US,D,20180316,000000,63.3241,63.9897,61.8025,63.6573,257534.5889392746,0
+AIN.US,D,20180319,000000,63.5609,63.8475,62.2304,63.2285,58360.11627512643,0
+AIN.US,D,20180320,000000,63.2285,63.7051,63.0872,63.0872,51598.96907846268,0
+AIN.US,D,20180321,000000,63.2285,63.7997,62.9907,63.4175,36535.11704546779,0
+AIN.US,D,20180322,000000,62.8961,64.3689,61.2761,61.3249,130509.83745997639,0
+AIN.US,D,20180323,000000,61.4692,61.4692,59.472,59.5188,168049.88125881477,0
+AIN.US,D,20180326,000000,60.28,61.2761,59.3744,60.9447,120436.45168421185,0
+AIN.US,D,20180327,000000,61.0413,61.3746,59.472,59.6123,97013.61891669518,0
+AIN.US,D,20180328,000000,59.7058,60.1357,58.6122,58.7565,134207.96791237275,0
+AIN.US,D,20180329,000000,59.0879,60.6123,59.0879,59.661,85445.90705866955,0
+AIN.US,D,20180402,000000,59.5656,59.6123,58.5207,58.9008,120006.34303376407,0
+AIN.US,D,20180403,000000,59.1376,60.1357,58.9456,59.9934,77359.26147431265,0
+AIN.US,D,20180404,000000,59.0421,60.5646,58.9456,60.3725,74353.52555498725,0
+AIN.US,D,20180405,000000,61.2293,61.897,60.6601,61.8512,104469.17049994062,0
+AIN.US,D,20180406,000000,61.3746,61.897,59.4222,60.3725,93003.96117075457,0
+AIN.US,D,20180409,000000,60.7557,61.4881,59.9934,60.1845,111580.03220676862,0
+AIN.US,D,20180410,000000,60.8483,61.7538,60.3288,61.2293,40822.13457533812,0
+AIN.US,D,20180411,000000,60.8959,61.3249,59.279,60.8025,48570.11984380981,0
+AIN.US,D,20180412,000000,61.1388,61.3746,59.886,60.8959,49379.0858802715,0
+AIN.US,D,20180413,000000,61.2293,61.2293,60.1845,60.5169,61049.30026714073,0
+AIN.US,D,20180416,000000,61.0413,61.3746,60.8959,61.1388,69977.06954406713,0
+AIN.US,D,20180417,000000,61.4692,62.1578,61.2293,61.6572,121905.65459763068,0
+AIN.US,D,20180418,000000,61.897,62.9429,61.897,62.2772,159599.45218974046,0
+AIN.US,D,20180419,000000,62.0384,62.5628,61.4224,61.5657,77775.30115020723,0
+AIN.US,D,20180420,000000,61.3249,61.4692,60.4213,60.5646,91493.5562604416,0
+AIN.US,D,20180423,000000,60.6123,60.8483,59.5656,59.661,79616.32696237846,0
+AIN.US,D,20180424,000000,59.9934,60.28,58.0908,58.7565,97866.8017303051,0
+AIN.US,D,20180425,000000,58.4251,58.7565,57.6629,57.8042,101121.7594844679,0
+AIN.US,D,20180426,000000,58.1405,58.1405,56.9494,57.6151,64510.26800574209,0
+AIN.US,D,20180427,000000,57.7575,57.8519,56.8549,57.4719,61837.16284178169,0
+AIN.US,D,20180430,000000,57.4719,57.5684,56.234,56.2837,100340.93139709652,0
+AIN.US,D,20180501,000000,55.9513,56.1872,55.1403,56.1404,96788.51532394062,0
+AIN.US,D,20180502,000000,56.0926,56.5693,55.9991,55.9991,164554.74601059288,0
+AIN.US,D,20180503,000000,55.8061,55.9991,55.1403,55.5693,71338.74529488153,0
+AIN.US,D,20180504,000000,55.4249,56.0926,55.3781,55.5205,117676.92281945974,0
+AIN.US,D,20180507,000000,55.9016,57.1385,55.9016,56.9942,92687.40924344347,0
+AIN.US,D,20180508,000000,58.853,59.9457,57.5684,57.8519,154910.4639585207,0
+AIN.US,D,20180509,000000,57.7575,57.9007,57.1574,57.2828,92252.27595923487,0
+AIN.US,D,20180510,000000,57.3296,58.1853,57.2828,57.7107,88269.75123563522,0
+AIN.US,D,20180511,000000,57.9007,58.3774,57.3296,57.4231,67668.7527915795,0
+AIN.US,D,20180514,000000,57.3763,57.7107,56.4738,56.7106,126190.6622740023,0
+AIN.US,D,20180515,000000,56.3782,56.9494,56.0926,56.5216,91429.24094822603,0
+AIN.US,D,20180516,000000,56.5216,57.1862,56.3295,56.6618,142483.53972636294,0
+AIN.US,D,20180517,000000,56.7594,58.1853,56.7594,57.9465,137187.57573611056,0
+AIN.US,D,20180518,000000,58.1853,58.4719,58.0679,58.3277,109147.10453687131,0
+AIN.US,D,20180521,000000,58.5665,59.8999,58.4719,59.7556,76500.04910018251,0
+AIN.US,D,20180522,000000,59.7556,59.8999,58.9934,58.9934,88440.58878370788,0
+AIN.US,D,20180523,000000,58.7088,59.472,58.7088,59.1874,71059.37565744508,0
+AIN.US,D,20180524,000000,58.9934,59.279,58.4719,58.9456,123321.59639313503,0
+AIN.US,D,20180525,000000,58.7088,59.1874,58.4719,58.7565,85187.64088305383,0
+AIN.US,D,20180529,000000,58.3774,59.0421,58.1853,58.4251,188126.30793760807,0
+AIN.US,D,20180530,000000,58.7088,59.0421,58.659,58.7565,78950.0605248951,0
+AIN.US,D,20180531,000000,58.8063,58.9934,57.8519,58.5207,134568.73661683005,0
+AIN.US,D,20180601,000000,58.853,59.1128,58.4251,58.7565,113507.48171973554,0
+AIN.US,D,20180604,000000,58.9008,59.3744,58.7088,58.9934,150698.815935151,0
+AIN.US,D,20180605,000000,59.0879,60.2323,58.9934,60.1357,83232.05342099858,0
+AIN.US,D,20180606,000000,60.1556,61.2045,60.0651,60.9667,82077.39258137808,0
+AIN.US,D,20180607,000000,60.9169,61.1577,60.2521,60.3935,92697.45851097716,0
+AIN.US,D,20180608,000000,60.2521,61.1577,59.9646,60.0601,83228.0337139851,0
+AIN.US,D,20180611,000000,60.1069,60.5367,59.6312,60.0601,106356.42294276279,0
+AIN.US,D,20180612,000000,60.2999,60.489,59.8462,60.1556,107541.23158498234,0
+AIN.US,D,20180613,000000,59.9646,60.2751,59.7496,60.0601,111101.6870721732,0
+AIN.US,D,20180614,000000,60.2521,60.5367,59.488,59.87,93379.80377651443,0
+AIN.US,D,20180615,000000,59.68,59.87,58.9625,59.3914,217399.82426323456,0
+AIN.US,D,20180618,000000,59.2043,60.0123,58.6262,59.8213,104782.7076469856,0
+AIN.US,D,20180619,000000,59.5346,59.5346,58.3913,59.0093,131939.84823001586,0
+AIN.US,D,20180620,000000,59.3914,59.3914,58.6262,58.9167,116305.19780111164,0
+AIN.US,D,20180621,000000,59.056,59.056,58.4401,58.5346,154072.35504621334,0
+AIN.US,D,20180622,000000,58.869,59.056,58.0092,58.5824,226259.25852093392,0
+AIN.US,D,20180625,000000,58.3913,58.3913,57.2947,57.5315,82272.3483715316,0
+AIN.US,D,20180626,000000,57.4838,58.3425,57.4838,57.9595,49504.70172444257,0
+AIN.US,D,20180627,000000,58.0092,59.2043,57.9147,58.1535,134377.80053369002,0
+AIN.US,D,20180628,000000,58.1047,58.2928,57.0042,57.0539,70601.12905790901,0
+AIN.US,D,20180629,000000,57.1982,57.6749,56.9126,57.3863,96255.90414465527,0
+AIN.US,D,20180702,000000,57.1494,57.9147,56.6708,57.9147,92086.46304492907,0
+AIN.US,D,20180703,000000,58.2928,58.3177,57.5813,57.9147,41598.94295569202,0
+AIN.US,D,20180705,000000,58.1983,59.0093,57.8171,58.9625,85580.56724362094,0
+AIN.US,D,20180706,000000,58.869,59.6312,58.7724,58.9167,66678.89993951147,0
+AIN.US,D,20180709,000000,59.2043,59.7745,59.0093,59.6312,113975.77758680731,0
+AIN.US,D,20180710,000000,59.8213,60.2034,59.488,59.68,63148.59225492767,0
+AIN.US,D,20180711,000000,59.4402,59.488,59.0093,59.1546,66763.31378679443,0
+AIN.US,D,20180712,000000,59.3914,60.1069,58.9167,59.2491,65607.64802042057,0
+AIN.US,D,20180713,000000,59.1546,60.3457,59.1546,60.0123,46207.5370466403,0
+AIN.US,D,20180716,000000,59.9646,60.3935,59.2491,59.488,76880.9163397092,0
+AIN.US,D,20180717,000000,59.4402,60.3935,59.3914,60.3457,68263.6694295737,0
+AIN.US,D,20180718,000000,60.2999,60.7298,59.7248,60.6811,58562.10655255351,0
+AIN.US,D,20180719,000000,60.5845,61.1577,60.2999,61.0144,106253.92041391518,0
+AIN.US,D,20180720,000000,61.0631,61.921,60.8691,61.4453,66113.12617736496,0
+AIN.US,D,20180723,000000,61.2493,61.3975,60.5845,60.7298,98517.99426648792,0
+AIN.US,D,20180724,000000,61.1577,61.6324,60.7755,61.4453,100155.01994772533,0
+AIN.US,D,20180725,000000,61.4453,62.3508,60.489,62.2552,95669.02692068803,0
+AIN.US,D,20180726,000000,62.2552,64.4485,62.2552,63.9708,109858.59267825226,0
+AIN.US,D,20180727,000000,63.9708,64.1639,62.516,63.0663,90191.17118807594,0
+AIN.US,D,20180730,000000,63.1618,63.5449,61.4453,61.5866,90568.01872058914,0
+AIN.US,D,20180731,000000,61.9687,63.2553,61.6324,63.1131,155184.8089621863,0
+AIN.US,D,20180801,000000,63.1131,63.733,61.7289,62.6852,91985.9703695922,0
+AIN.US,D,20180802,000000,62.3508,62.9697,62.2086,62.3986,73052.14540937495,0
+AIN.US,D,20180803,000000,62.6364,63.2553,61.2493,61.7786,70285.58205735126,0
+AIN.US,D,20180806,000000,61.7786,62.2782,61.0631,61.3477,189322.17077411668,0
+AIN.US,D,20180807,000000,67.8368,71.8181,67.5502,71.5077,501795.10039329575,0
+AIN.US,D,20180808,000000,71.7943,73.083,71.1266,72.9406,443386.74763400364,0
+AIN.US,D,20180809,000000,73.3218,73.7984,72.5595,72.7018,205704.48670753516,0
+AIN.US,D,20180810,000000,72.2242,72.7496,71.9147,72.462,173214.19984437386,0
+AIN.US,D,20180813,000000,72.3207,72.6063,71.7475,71.9873,155688.27726562598,0
+AIN.US,D,20180814,000000,72.5108,73.2262,72.2242,73.083,217114.4250652799,0
+AIN.US,D,20180815,000000,73.5118,74.1815,72.3207,73.8939,181835.46646152082,0
+AIN.US,D,20180816,000000,74.5627,74.7059,72.1993,72.2709,296828.2299227311,0
+AIN.US,D,20180817,000000,72.4162,73.6561,72.4162,73.3705,313308.0237512303,0
+AIN.US,D,20180820,000000,73.6083,74.0611,73.3705,73.5118,113460.25016232321,0
+AIN.US,D,20180821,000000,73.7984,75.2791,73.7984,74.6094,209495.07042123537,0
+AIN.US,D,20180822,000000,74.6094,74.9428,74.084,74.4661,138722.0988885084,0
+AIN.US,D,20180823,000000,74.7059,74.7059,73.3218,73.4173,142468.46582506242,0
+AIN.US,D,20180824,000000,73.5118,73.7517,72.8928,73.4173,220397.52076853905,0
+AIN.US,D,20180827,000000,73.8939,75.3249,73.6561,74.9915,162241.4046243444,0
+AIN.US,D,20180828,000000,75.0383,75.8006,74.1317,74.2273,130782.1726101413,0
+AIN.US,D,20180829,000000,74.3249,74.4193,73.3705,73.8462,201464.70073507517,0
+AIN.US,D,20180830,000000,73.8939,74.4661,73.1794,73.6083,254508.75448487984,0
+AIN.US,D,20180831,000000,73.3218,73.8939,73.1794,73.6083,155017.99112112512,0
+AIN.US,D,20180904,000000,73.3218,73.5606,72.1296,73.273,276206.12801686267,0
+AIN.US,D,20180905,000000,73.083,74.0373,72.3207,73.7984,275929.7731596863,0
+AIN.US,D,20180906,000000,74.2273,74.5139,73.8939,74.084,119295.85981913851,0
+AIN.US,D,20180907,000000,73.8641,75.1557,73.7705,74.9179,137692.0489663056,0
+AIN.US,D,20180910,000000,75.3936,75.921,74.8691,75.49,157726.26872145344,0
+AIN.US,D,20180911,000000,75.2532,76.0652,75.2045,75.8732,85172.56698175329,0
+AIN.US,D,20180912,000000,75.7309,76.3508,74.5815,76.114,241986.36221115207,0
+AIN.US,D,20180913,000000,76.4464,76.927,76.114,76.6862,247723.48904613123,0
+AIN.US,D,20180914,000000,76.8285,78.1212,76.6862,77.8355,210213.5930498939,0
+AIN.US,D,20180917,000000,77.6912,77.9748,77.1131,77.4067,239484.09459526432,0
+AIN.US,D,20180918,000000,77.4534,78.5998,76.927,76.9747,122314.65978625571,0
+AIN.US,D,20180919,000000,76.8285,77.0703,75.0114,75.2045,205134.69323837117,0
+AIN.US,D,20180920,000000,75.2045,75.921,74.6293,75.4414,167781.56581566134,0
+AIN.US,D,20180921,000000,75.2045,76.2075,74.6293,74.7756,564436.2046377703,0
+AIN.US,D,20180924,000000,74.8691,74.9647,73.9139,74.5338,231624.56245716673,0
+AIN.US,D,20180925,000000,74.7756,76.5449,74.3905,76.0652,230635.71453185406,0
+AIN.US,D,20180926,000000,76.0652,76.5927,75.5388,75.6354,125169.65669257782,0
+AIN.US,D,20180927,000000,75.8244,76.6384,75.2045,75.49,72699.41611894258,0
+AIN.US,D,20180928,000000,75.2045,77.4067,75.2045,76.0155,161408.3203458039,0
+AIN.US,D,20181001,000000,76.4185,77.3967,74.5239,74.8781,166400.79645653494,0
+AIN.US,D,20181002,000000,74.898,75.692,74.3347,74.4571,174583.91500921122,0
+AIN.US,D,20181003,000000,74.6005,75.3846,73.8263,74.3159,118841.63292661191,0
+AIN.US,D,20181004,000000,74.1417,74.5815,73.3297,73.685,81609.09671430834,0
+AIN.US,D,20181005,000000,73.7407,74.4671,72.2003,72.8422,146229.90666291697,0
+AIN.US,D,20181008,000000,72.661,73.0342,71.5415,72.3565,62541.61649589306,0
+AIN.US,D,20181009,000000,72.2869,72.7854,71.0739,71.2769,149613.49504151294,0
+AIN.US,D,20181010,000000,71.3405,71.6231,68.4189,68.6159,153698.5222939562,0
+AIN.US,D,20181011,000000,68.2607,69.4598,67.0656,67.1233,123255.27122741069,0
+AIN.US,D,20181012,000000,68.0338,68.5771,65.4903,66.3879,130741.97554000655,0
+AIN.US,D,20181015,000000,66.5611,67.7274,66.4168,66.8556,104319.43641368068,0
+AIN.US,D,20181016,000000,67.0855,68.6787,66.5033,68.5871,193239.3752587534,0
+AIN.US,D,20181017,000000,68.4438,68.4438,67.3064,67.804,104568.6582485221,0
+AIN.US,D,20181018,000000,67.4298,67.4298,66.0913,66.6447,93093.39965180437,0
+AIN.US,D,20181019,000000,66.581,66.9143,65.1908,65.5729,81906.55503330544,0
+AIN.US,D,20181022,000000,65.6903,67.2487,65.5928,66.6447,91970.89646829167,0
+AIN.US,D,20181023,000000,65.6515,65.9769,64.9729,64.9928,111782.02248419769,0
+AIN.US,D,20181024,000000,65.0117,65.4724,61.5796,61.7308,127968.37770070929,0
+AIN.US,D,20181025,000000,62.104,62.8742,61.8572,62.7827,164026.15453832902,0
+AIN.US,D,20181026,000000,61.9328,64.6106,61.7896,63.8445,118827.56395206675,0
+AIN.US,D,20181029,000000,64.561,65.364,62.104,62.8593,109396.32637170271,0
+AIN.US,D,20181030,000000,62.8305,64.8396,62.2204,64.2166,172391.164833367,0
+AIN.US,D,20181031,000000,66.8845,68.396,66.0825,66.9143,279674.1302427296,0
+AIN.US,D,20181101,000000,67.3234,67.575,66.3203,67.1631,164293.46505471703,0
+AIN.US,D,20181102,000000,67.592,68.4727,66.8556,67.5652,237645.07863659985,0
+AIN.US,D,20181105,000000,67.7174,68.3393,65.6327,66.5899,137363.43791795007,0
+AIN.US,D,20181106,000000,66.6934,68.0239,66.6934,68.0139,102817.07091739467,0
+AIN.US,D,20181107,000000,67.7372,70.5842,67.2766,70.3852,134213.99747289496,0
+AIN.US,D,20181108,000000,69.6777,70.9962,69.6777,70.9017,119919.9193329824,0
+AIN.US,D,20181109,000000,70.4141,71.1295,69.7922,70.2508,119063.72173910837,0
+AIN.US,D,20181112,000000,70.3554,70.8161,69.6051,69.812,281044.8503343324,0
+AIN.US,D,20181113,000000,70.041,71.6849,69.7354,70.5086,351063.12187528756,0
+AIN.US,D,20181114,000000,71.3305,72.1446,69.812,69.8389,228255.0430531259,0
+AIN.US,D,20181115,000000,69.41,71.0828,68.6458,71.0828,175026.08278069337,0
+AIN.US,D,20181116,000000,70.4738,71.9425,70.021,71.5117,379158.86404596205,0
+AIN.US,D,20181119,000000,71.2858,71.2858,68.6547,69.1901,170531.04541287976,0
+AIN.US,D,20181120,000000,68.3672,68.5303,66.8178,67.183,88598.36228398675,0
+AIN.US,D,20181121,000000,67.4786,68.5055,67.0198,68.1482,89062.63844404303,0
+AIN.US,D,20181123,000000,67.3432,68.6159,66.6934,68.1284,41043.2184610792,0
+AIN.US,D,20181126,000000,68.6925,68.9981,67.7462,67.9552,143822.1021618539,0
+AIN.US,D,20181127,000000,67.4128,67.5154,65.9481,66.6089,123218.08893753204,0
+AIN.US,D,20181128,000000,66.7133,69.2071,66.6685,68.9692,151192.23497105698,0
+AIN.US,D,20181129,000000,68.7493,69.2359,67.6974,68.3871,135725.4073099593,0
+AIN.US,D,20181130,000000,68.2707,69.5304,68.0995,69.1901,201567.20326391273,0
+AIN.US,D,20181203,000000,69.822,70.8828,69.3802,70.3654,137938.2560208809,0
+AIN.US,D,20181204,000000,69.9344,70.0906,66.1013,66.2167,133723.59321724507,0
+AIN.US,D,20181206,000000,65.2097,66.3581,63.8922,66.3581,125556.55349262472,0
+AIN.US,D,20181207,000000,66.3103,67.1631,64.761,65.0794,152912.66957281798,0
+AIN.US,D,20181210,000000,64.7998,65.8903,64.6106,65.2396,205254.27952202002,0
+AIN.US,D,20181211,000000,66.3302,66.9292,64.5231,65.1709,87217.59292485833,0
+AIN.US,D,20181212,000000,66.2635,67.5552,65.7571,65.8545,198293.15190144195,0
+AIN.US,D,20181213,000000,66.2825,66.8556,64.9242,65.2794,157478.05181337742,0
+AIN.US,D,20181214,000000,64.8296,65.7282,64.3052,64.551,90388.13683173619,0
+AIN.US,D,20181217,000000,64.2077,65.4038,62.8693,63.3559,142281.54944893386,0
+AIN.US,D,20181218,000000,63.7201,64.3052,62.727,62.8981,162891.59223376788,0
+AIN.US,D,20181219,000000,63.0315,63.8057,60.1337,60.6999,118751.18951880874,0
+AIN.US,D,20181220,000000,60.4123,60.6323,58.453,58.9575,133880.3617907726,0
+AIN.US,D,20181221,000000,59.1306,59.7118,57.5236,57.7903,290976.5414378699,0
+AIN.US,D,20181224,000000,57.5226,57.5226,55.8518,56.019,68710.86183482272,0
+AIN.US,D,20181226,000000,56.6678,58.7306,55.6837,58.6242,103662.21431697963,0
+AIN.US,D,20181227,000000,57.4947,58.7904,56.629,58.7406,97491.96405129862,0
+AIN.US,D,20181228,000000,59.056,59.9884,58.0889,58.867,252356.20137916034,0
+AIN.US,D,20181231,000000,59.3248,59.873,58.7127,59.873,101966.90288405288,0
+AIN.US,D,20190102,000000,58.8391,60.3337,57.9635,59.8242,245844.276017332,0
+AIN.US,D,20190103,000000,59.1346,59.6432,57.8779,58.3287,98849.62009509956,0
+AIN.US,D,20190104,000000,59.5764,60.4193,58.8192,59.9029,241841.652758669,0
+AIN.US,D,20190107,000000,60.0551,61.3796,60.0511,60.4103,112369.9046349183,0
+AIN.US,D,20190108,000000,61.4572,62.4892,61.0532,62.4712,142610.16049728938,0
+AIN.US,D,20190109,000000,62.7031,64.8216,62.5588,64.3888,209166.4593728899,0
+AIN.US,D,20190110,000000,63.8245,65.5968,63.5339,65.4923,103914.45093207716,0
+AIN.US,D,20190111,000000,64.9748,65.5212,64.6018,65.3779,116197.67063849719,0
+AIN.US,D,20190114,000000,65.1012,65.348,63.9539,64.1111,158168.43649293558,0
+AIN.US,D,20190115,000000,63.9579,64.745,63.5489,63.9579,144812.95994066726,0
+AIN.US,D,20190116,000000,64.2952,65.2426,64.0166,64.8316,112807.04777263364,0
+AIN.US,D,20190117,000000,64.352,66.3551,64.3052,65.9809,158497.04754129113,0
+AIN.US,D,20190118,000000,66.3361,67.5352,66.2595,66.375,86544.29200010138,0
+AIN.US,D,20190122,000000,65.6167,65.6167,64.2077,64.6494,98517.99426648792,0
+AIN.US,D,20190123,000000,65.0724,65.0724,63.9679,64.3052,102428.16426384705,0
+AIN.US,D,20190124,000000,64.1997,65.6466,64.1181,65.3212,82129.64877255325,0
+AIN.US,D,20190125,000000,66.0685,66.3023,65.1292,65.2824,65092.12059594249,0
+AIN.US,D,20190128,000000,64.4764,65.2923,63.1727,63.7479,87971.28798988476,0
+AIN.US,D,20190129,000000,63.8633,65.1838,63.3251,64.6873,103400.9333611038,0
+AIN.US,D,20190130,000000,65.7331,66.5003,64.5718,65.9989,218197.73610540724,0
+AIN.US,D,20190131,000000,66.0287,66.4237,65.4466,65.8495,99269.67947800762,0
+AIN.US,D,20190201,000000,66.1749,66.7402,65.8107,66.6715,93595.86302848866,0
+AIN.US,D,20190204,000000,66.2506,67.593,66.2506,67.5652,80031.36171151968,0
+AIN.US,D,20190205,000000,67.7761,68.3224,67.0477,67.4487,48135.991486354586,0
+AIN.US,D,20190206,000000,67.3154,67.805,66.8636,67.3234,96091.09615710283,0
+AIN.US,D,20190207,000000,66.8069,67.2378,65.5112,66.2973,72709.46538647627,0
+AIN.US,D,20190208,000000,66.0685,66.8158,65.5491,66.6337,79540.95745587582,0
+AIN.US,D,20190211,000000,66.98,67.8806,66.779,67.2766,141304.7606446656,0
+AIN.US,D,20190212,000000,67.1322,70.5654,65.9899,70.5086,253374.1921803287,0
+AIN.US,D,20190213,000000,71.2779,71.7655,69.7235,71.3037,144225.07778994666,0
+AIN.US,D,20190214,000000,71.1992,71.5147,70.423,70.9873,154939.60683436636,0
+AIN.US,D,20190215,000000,71.4569,72.3993,71.4569,72.3804,124953.59744060357,0
+AIN.US,D,20190219,000000,71.8799,73.4242,71.7555,72.9446,130782.1726101413,0
+AIN.US,D,20190220,000000,72.7724,73.5586,72.5993,73.5098,202495.75558402328,0
+AIN.US,D,20190221,000000,73.1656,73.473,72.7346,73.2402,113993.86626836393,0
+AIN.US,D,20190222,000000,75.5826,76.2284,74.0283,75.2373,118426.5981774747,0
+AIN.US,D,20190225,000000,76.0036,76.0036,75.1597,75.1597,115504.27117867288,0
+AIN.US,D,20190226,000000,75.2084,75.295,74.5935,74.6025,85819.73981092265,0
+AIN.US,D,20190227,000000,74.4591,74.4591,73.1556,74.0761,81647.28393093635,0
+AIN.US,D,20190228,000000,74.0571,74.7776,73.6641,74.3745,99275.70903852783,0
+AIN.US,D,20190301,000000,74.9478,75.0443,73.7885,73.8163,85216.78375890151,0
+AIN.US,D,20190304,000000,73.5586,73.9825,72.7247,73.2501,204933.70788769747,0
+AIN.US,D,20190305,000000,73.2402,74.0671,72.9108,73.3476,119695.8206669752,0
+AIN.US,D,20190306,000000,73.1456,73.7407,72.2918,72.9346,257283.35725093246,0
+AIN.US,D,20190307,000000,72.9924,73.1138,72.0719,72.5426,120075.68297975454,0
+AIN.US,D,20190308,000000,72.1306,72.9258,71.9366,72.2053,97646.72277131738,0
+AIN.US,D,20190311,000000,71.1027,71.1803,68.9643,69.9623,296286.57440266747,0
+AIN.US,D,20190312,000000,70.0976,70.4728,69.0817,69.3304,122655.32995564565,0
+AIN.US,D,20190313,000000,69.8658,71.0927,69.6936,69.9424,91031.28995389206,0
+AIN.US,D,20190314,000000,69.9036,69.9136,69.213,69.5573,65337.322723764424,0
+AIN.US,D,20190315,000000,69.82,70.9534,69.5772,69.82,219018.76126291335,0
+AIN.US,D,20190318,000000,69.7235,70.9634,69.7235,70.8957,76865.84243840867,0
+AIN.US,D,20190319,000000,71.2529,71.6361,70.627,71.2729,137174.51168832078,0
+AIN.US,D,20190320,000000,71.1067,72.3914,70.6539,70.9813,251169.38288343005,0
+AIN.US,D,20190321,000000,70.627,72.6172,70.627,71.3863,140675.6764970549,0
+AIN.US,D,20190322,000000,70.9534,71.1355,67.4934,67.5602,158255.8651204827,0
+AIN.US,D,20190325,000000,67.4338,68.3095,66.5839,67.781,162960.93217975833,0
+AIN.US,D,20190326,000000,68.396,69.1175,67.8478,68.3672,131186.15316498943,0
+AIN.US,D,20190327,000000,68.3493,68.8289,67.6448,68.4139,62774.75950267456,0
+AIN.US,D,20190328,000000,68.5105,69.6518,67.9482,68.7125,115639.93629037763,0
+AIN.US,D,20190329,000000,69.212,69.3294,68.3493,68.8289,138519.1036843239,0
+AIN.US,D,20190401,000000,69.5374,70.1742,68.4925,69.1553,149386.38159524967,0
+AIN.US,D,20190402,000000,69.3095,69.81,68.3592,69.0508,149557.21914332232,0
+AIN.US,D,20190403,000000,69.7712,71.0778,69.2508,70.1942,125001.83392476126,0
+AIN.US,D,20190404,000000,70.1564,71.04,70.1364,70.5773,88063.74125119467,0
+AIN.US,D,20190405,000000,70.7524,71.1644,70.02,70.5206,177771.54267090032,0
+AIN.US,D,20190408,000000,69.9822,70.4509,69.2707,69.3195,121785.06338722646,0
+AIN.US,D,20190409,000000,68.9921,69.2508,68.3771,68.7125,112338.75190556189,0
+AIN.US,D,20190410,000000,68.7125,69.7036,68.7125,69.5016,126414.76093999947,0
+AIN.US,D,20190411,000000,69.7036,69.9384,69.3195,69.6757,105267.08234211327,0
+AIN.US,D,20190412,000000,70.2618,70.627,69.5872,70.3564,215872.33559811435,0
+AIN.US,D,20190415,000000,70.627,71.3565,69.8001,70.0976,65934.24921526536,0
+AIN.US,D,20190416,000000,70.1265,71.3087,70.0498,71.243,115613.80819479807,0
+AIN.US,D,20190417,000000,71.5793,71.9336,70.7325,71.1266,150196.35255846672,0
+AIN.US,D,20190418,000000,71.2331,71.8281,70.5206,70.9534,182796.1764377432,0
+AIN.US,D,20190422,000000,70.8012,71.1166,70.5394,70.7226,104922.39246570182,0
+AIN.US,D,20190423,000000,71.0868,72.8082,70.7226,72.6352,112522.65350143434,0
+AIN.US,D,20190424,000000,72.6451,73.279,71.9247,71.9625,113738.61487301032,0
+AIN.US,D,20190425,000000,71.4719,71.4719,69.8568,70.01,89253.57452718307,0
+AIN.US,D,20190426,000000,70.0798,70.8768,69.6369,70.1464,172673.5492510656,0
+AIN.US,D,20190429,000000,70.4927,71.1913,69.8996,70.8569,231259.77404569794,0
+AIN.US,D,20190430,000000,71.0211,71.1355,70.0598,71.1166,230880.91665967397,0
+AIN.US,D,20190501,000000,72.1465,75.8552,71.7335,74.6641,484135.5225563539,0
+AIN.US,D,20190502,000000,74.4621,75.1259,73.078,75.0383,225636.2039338454,0
+AIN.US,D,20190503,000000,75.3936,76.9061,75.3936,76.7767,271343.28745730413,0
+AIN.US,D,20190506,000000,75.49,77.0783,75.4084,76.5608,213412.2749058721,0
+AIN.US,D,20190507,000000,75.704,75.704,73.5685,74.2103,180062.7756685807,0
+AIN.US,D,20190508,000000,74.2899,74.4621,73.06,73.1356,95696.15994302898,0
+AIN.US,D,20190509,000000,72.6352,73.685,71.9097,73.5586,162901.64150130158,0
+AIN.US,D,20190510,000000,73.3088,73.7029,71.9336,73.3954,89706.79649295229,0
+AIN.US,D,20190513,000000,71.8759,72.7704,70.435,71.1166,129535.05850920889,0
+AIN.US,D,20190514,000000,71.2331,72.4371,71.0499,71.7137,218871.03703016418,0
+AIN.US,D,20190515,000000,70.9913,71.5197,69.2449,69.3195,125888.17932123634,0
+AIN.US,D,20190516,000000,69.4061,71.2529,69.1653,70.3374,140848.52389862825,0
+AIN.US,D,20190517,000000,69.7235,70.7912,69.0707,69.8946,158037.79601499767,0
+AIN.US,D,20190520,000000,69.2797,70.6828,69.0219,70.415,198284.10756066363,0
+AIN.US,D,20190521,000000,70.9634,73.4541,70.9634,72.9536,260817.6846425237,0
+AIN.US,D,20190522,000000,73.0212,73.6163,72.6212,73.0978,192943.92679325503,0
+AIN.US,D,20190523,000000,72.3187,72.471,69.834,70.6828,220067.90479342814,0
+AIN.US,D,20190524,000000,71.0689,71.8281,70.5773,71.3863,184805.02501772495,0
+AIN.US,D,20190528,000000,71.4341,71.8181,71.2231,71.2331,151631.38796227303,0
+AIN.US,D,20190529,000000,68.9623,69.6936,67.195,67.6358,323777.35066782014,0
+AIN.US,D,20190530,000000,67.8198,68.2995,66.2705,66.8855,362524.31149745616,0
+AIN.US,D,20190531,000000,67.3004,68.8379,67.2318,67.3671,760149.7095633111,0
+AIN.US,D,20190603,000000,67.4636,68.3721,66.1989,66.6168,213645.4179126476,0
+AIN.US,D,20190604,000000,67.4438,68.4627,66.5501,68.404,167243.93000260918,0
+AIN.US,D,20190605,000000,68.4527,69.5105,68.002,68.5493,110589.17442795522,0
+AIN.US,D,20190606,000000,68.7323,69.0617,67.8945,69.0617,215960.76915241682,0
+AIN.US,D,20190607,000000,69.7544,71.0937,69.4081,70.9495,163887.47464635814,0
+AIN.US,D,20190610,000000,71.4599,72.3585,71.4231,71.6918,190207.5112438364,0
+AIN.US,D,20190611,000000,72.3675,72.9656,71.3445,72.251,447722.00164804363,0
+AIN.US,D,20190612,000000,72.0779,72.862,71.9714,72.7814,185964.71049111028,0
+AIN.US,D,20190613,000000,73.3407,74.4104,72.9656,74.1795,158697.02796520948,0
+AIN.US,D,20190614,000000,73.8501,73.8501,71.4023,71.4987,119164.21441444522,0
+AIN.US,D,20190617,000000,71.8451,73.8064,71.4499,73.2422,249369.55906815498,0
+AIN.US,D,20190618,000000,73.7258,75.8154,73.7258,75.6632,184896.4733522835,0
+AIN.US,D,20190619,000000,75.7707,76.8285,75.4692,76.7887,197701.25004370988,0
+AIN.US,D,20190620,000000,77.9261,78.16,76.6165,77.728,203044.44559136455,0
+AIN.US,D,20190621,000000,77.2047,78.6216,76.1926,78.1112,719746.6294441277,0
+AIN.US,D,20190624,000000,78.3708,78.4176,76.7937,77.2723,177627.83814517263,0
+AIN.US,D,20190625,000000,77.3907,78.15,76.8833,77.4833,355600.3661667467,0
+AIN.US,D,20190626,000000,77.747,78.2952,77.2445,77.9948,269517.33554643946,0
+AIN.US,D,20190627,000000,78.0346,78.0346,76.8881,77.7649,264041.48966733617,0
+AIN.US,D,20190628,000000,77.5887,80.4148,77.5887,79.9153,444571.55627623317,0
+AIN.US,D,20190701,000000,80.8974,81.1422,79.6815,80.5581,455480.03618404904,0
+AIN.US,D,20190702,000000,80.6756,80.9362,79.3441,80.2407,150183.28851067694,0
+AIN.US,D,20190703,000000,80.4248,80.7432,79.7969,80.4248,95260.02173206702,0
+AIN.US,D,20190705,000000,79.9541,79.9541,78.2952,79.3541,265814.18046027626,0
+AIN.US,D,20190708,000000,79.2008,79.4207,78.564,78.9391,177425.84786774355,0
+AIN.US,D,20190709,000000,78.5072,79.2386,78.0047,79.1819,248846.99715640332,0
+AIN.US,D,20190710,000000,79.5291,79.6903,77.955,78.2276,120288.72745146266,0
+AIN.US,D,20190711,000000,78.343,78.3748,77.3708,77.5788,154748.67075122637,0
+AIN.US,D,20190712,000000,77.4385,78.4972,77.1549,78.1698,160226.52648384045,0
+AIN.US,D,20190715,000000,78.1898,78.9222,76.9957,77.2146,105908.2256107584,0
+AIN.US,D,20190716,000000,76.9757,77.6882,76.6563,76.9181,191152.14239200286,0
+AIN.US,D,20190717,000000,76.6464,76.9957,75.6404,75.8543,133574.86405775056,0
+AIN.US,D,20190718,000000,75.7707,76.5707,75.1706,75.6454,157576.5346352035,0
+AIN.US,D,20190719,000000,75.7707,76.5618,75.488,76.0394,232225.50865568712,0
+AIN.US,D,20190722,000000,76.2115,76.9369,75.4314,75.5766,149038.67693858212,0
+AIN.US,D,20190723,000000,75.904,76.3469,75.1607,76.1658,262384.36545102333,0
+AIN.US,D,20190724,000000,75.8454,77.3708,75.3558,77.3121,228566.57034667017,0
+AIN.US,D,20190725,000000,77.0961,77.0961,75.914,76.2503,213079.6441505051,0
+AIN.US,D,20190726,000000,76.4344,76.7319,75.8941,76.1837,138032.71913569554,0
+AIN.US,D,20190729,000000,76.1926,76.5907,75.5966,75.9418,211865.6926324399,0
+AIN.US,D,20190730,000000,76.1468,76.4533,74.9587,76.1468,188008.73150746996,0
+AIN.US,D,20190731,000000,78.8913,83.822,77.4743,82.8817,544115.5807579024,0
+AIN.US,D,20190801,000000,83.0558,83.5106,81.4458,81.8597,303140.1748606411,0
+AIN.US,D,20190802,000000,81.3014,81.4368,80.1531,81.187,173014.21942045554,0
+AIN.US,D,20190805,000000,79.3441,80.1481,77.332,78.5271,337279.5465260822,0
+AIN.US,D,20190806,000000,79.0177,80.0098,78.3152,79.8257,139082.8675929657,0
+AIN.US,D,20190807,000000,78.5938,80.0496,78.1898,79.4406,187660.02192404706,0
+AIN.US,D,20190808,000000,80.973,81.2448,79.7381,80.973,139893.84348292812,0
+AIN.US,D,20190809,000000,80.7332,80.973,79.4903,80.2904,189150.32829928867,0
+AIN.US,D,20190812,000000,79.7581,80.1342,78.9888,78.9988,105279.14146314767,0
+AIN.US,D,20190813,000000,79.0854,80.8388,79.0854,79.8167,110937.88401136809,0
+AIN.US,D,20190814,000000,78.4087,78.7092,77.2047,78.361,161783.15802480635,0
+AIN.US,D,20190815,000000,78.545,80.0098,78.1012,78.8625,177229.88715083667,0
+AIN.US,D,20190816,000000,79.4406,79.8953,78.9689,79.6068,148286.99172706643,0
+AIN.US,D,20190819,000000,79.9003,80.3103,79.0267,79.2675,221671.7678918064,0
+AIN.US,D,20190820,000000,78.9291,79.1819,78.1112,78.536,222819.3942441573,0
+AIN.US,D,20190821,000000,79.3739,79.4755,78.4674,78.7192,121950.87630153228,0
+AIN.US,D,20190822,000000,78.6416,79.7381,78.6316,78.949,203109.7658303335,0
+AIN.US,D,20190823,000000,78.2564,79.3441,75.6164,75.8941,222578.21182334883,0
+AIN.US,D,20190826,000000,76.8981,77.1051,75.5278,76.522,132616.16393503893,0
+AIN.US,D,20190827,000000,77.1349,77.4833,75.7707,76.1558,111448.38680208534,0
+AIN.US,D,20190828,000000,75.7707,77.1201,75.1288,76.9857,116651.8975310238,0
+AIN.US,D,20190829,000000,77.7748,79.5193,77.7748,79.4117,150907.84069984767,0
+AIN.US,D,20190830,000000,79.8555,80.1441,79.0177,79.2475,89085.75175937051,0
+AIN.US,D,20190903,000000,79.0366,79.0366,76.3767,76.7031,141185.17436100674,0
+AIN.US,D,20190904,000000,77.5211,77.7181,76.3956,76.723,136000.75724038028,0
+AIN.US,D,20190905,000000,77.3708,80.6954,77.3708,79.4605,327058.43651756854,0
+AIN.US,D,20190906,000000,79.4117,80.0407,79.0167,79.1709,93241.12388454955,0
+AIN.US,D,20190909,000000,79.1899,80.3611,79.1331,80.2626,140355.1048627323,0
+AIN.US,D,20190910,000000,80.4168,82.814,79.3839,82.7543,259745.4277966855,0
+AIN.US,D,20190911,000000,83.2389,84.7256,82.3303,84.5017,142518.71216273084,0
+AIN.US,D,20190912,000000,84.9475,85.6809,83.7972,85.0241,241681.8694048854,0
+AIN.US,D,20190913,000000,85.8062,86.8312,85.3565,86.5904,177143.46345004495,0
+AIN.US,D,20190916,000000,85.9914,87.0143,84.2718,84.5116,169235.69482778967,0
+AIN.US,D,20190917,000000,84.1544,84.9027,82.6777,84.1444,226803.9288212637,0
+AIN.US,D,20190918,000000,84.1256,85.0391,83.644,84.3972,152328.80712911882,0
+AIN.US,D,20190919,000000,84.84,85.1803,83.5374,83.5564,163983.94761468354,0
+AIN.US,D,20190920,000000,83.7274,85.0441,83.4598,84.8977,534048.22454266,0
+AIN.US,D,20190923,000000,84.8211,86.861,84.5495,86.6083,247627.01607780583,0
+AIN.US,D,20190924,000000,86.5984,86.8014,84.1156,85.2769,214065.47729556166,0
+AIN.US,D,20190925,000000,85.4003,88.6194,84.8211,88.3935,347804.14441410726,0
+AIN.US,D,20190926,000000,88.3935,88.913,87.1397,87.2173,239257.9860757564,0
+AIN.US,D,20190927,000000,87.7109,87.8123,86.1874,86.7924,225396.02643979233,0
+AIN.US,D,20190930,000000,87.1198,87.7975,86.7436,87.0909,272973.27865127195,0
+AIN.US,D,20191001,000000,87.8462,87.8462,82.8528,83.4797,159145.22529721385,0
+AIN.US,D,20191002,000000,82.5801,83.2747,81.6239,82.4459,160443.59066257006,0
+AIN.US,D,20191003,000000,82.1353,82.3781,80.59,81.4885,201780.2477356309,0
+AIN.US,D,20191004,000000,81.6637,82.6001,81.2487,82.3781,116115.26664472699,0
+AIN.US,D,20191007,000000,81.9533,83.2658,81.2915,82.8041,179810.53905348317,0
+AIN.US,D,20191008,000000,81.8945,82.8041,80.7562,81.8846,170971.2033308512,0
+AIN.US,D,20191009,000000,82.7543,82.7543,81.6736,81.9144,60776.96511697785,0
+AIN.US,D,20191010,000000,82.1055,82.9663,81.8089,82.1553,150781.21992893124,0
+AIN.US,D,20191011,000000,83.5662,85.1993,83.5662,84.3315,138240.73897363682,0
+AIN.US,D,20191014,000000,83.827,84.6589,83.3434,84.4251,76132.24590844962,0
+AIN.US,D,20191015,000000,84.5693,85.4053,84.5644,85.3137,72530.58842437666,0
+AIN.US,D,20191016,000000,84.9575,86.9755,84.9575,85.6331,97601.5010674158,0
+AIN.US,D,20191017,000000,85.9137,87.4303,85.9137,87.2273,149420.54910486218,0
+AIN.US,D,20191018,000000,86.6948,87.2651,83.3712,84.6589,218148.49469449418,0
+AIN.US,D,20191021,000000,85.3714,85.8839,83.21,83.4498,227991.75224373932,0
+AIN.US,D,20191022,000000,78.6495,79.2097,75.1229,77.5081,439263.53316493635,0
+AIN.US,D,20191023,000000,77.2773,77.2773,75.6881,76.3697,351705.2700706881,0
+AIN.US,D,20191024,000000,76.7549,78.0654,75.915,77.4524,216166.77913685734,0
+AIN.US,D,20191025,000000,77.0843,78.535,76.6503,76.8225,179736.17447373588,0
+AIN.US,D,20191028,000000,77.3171,79.7113,77.2295,78.8038,258353.60424326998,0
+AIN.US,D,20191029,000000,78.3768,79.4805,77.8196,79.0456,203446.41629271195,0
+AIN.US,D,20191030,000000,83.3136,83.429,77.2912,79.6167,509044.64199209464,0
+AIN.US,D,20191031,000000,80.1461,82.6777,79.9829,81.1214,372006.80034223397,0
+AIN.US,D,20191101,000000,81.8448,82.5801,81.2288,82.1254,173154.90916592712,0
+AIN.US,D,20191104,000000,83.026,83.5862,81.8945,83.0638,137865.90129463436,0
+AIN.US,D,20191105,000000,83.4498,84.038,82.61,83.1513,167899.1422458095,0
+AIN.US,D,20191106,000000,82.8041,82.9085,81.5671,82.0219,177112.31072068855,0
+AIN.US,D,20191107,000000,82.8627,84.0758,82.6687,83.3434,127292.06199568622,0
+AIN.US,D,20191108,000000,83.4409,83.8708,82.8886,83.3434,110688.6621765367,0
+AIN.US,D,20191111,000000,83.0638,83.224,82.2905,82.6777,86953.2971887224,0
+AIN.US,D,20191112,000000,82.8797,83.6061,82.5323,83.2658,104877.17076180024,0
+AIN.US,D,20191113,000000,82.9165,82.9165,81.7303,82.0697,80623.26356925376,0
+AIN.US,D,20191114,000000,82.0497,82.5801,81.4208,82.4827,114235.04868917238,0
+AIN.US,D,20191115,000000,83.1026,83.6061,82.5323,82.7941,136528.3437858988,0
+AIN.US,D,20191118,000000,82.3403,82.3881,80.37,80.8914,168173.4872494751,0
+AIN.US,D,20191119,000000,81.0158,82.0408,79.8078,81.4109,137095.12247479666,0
+AIN.US,D,20191120,000000,81.1711,82.0597,79.7391,80.785,175426.0436285401,0
+AIN.US,D,20191121,000000,81.1412,81.1512,80.0019,80.8816,154712.49338810306,0
+AIN.US,D,20191122,000000,81.5582,82.1841,80.37,80.785,156221.89337166667,0
+AIN.US,D,20191125,000000,81.2875,83.6628,81.0448,83.3534,229839.81254318214,0
+AIN.US,D,20191126,000000,83.2001,83.3235,81.9144,82.204,125667.09543549527,0
+AIN.US,D,20191127,000000,82.2707,82.4647,81.1412,81.2188,103812.95332998493,0
+AIN.US,D,20191129,000000,80.7272,81.2915,80.5601,80.8318,53000.84189941184,0
+AIN.US,D,20191202,000000,80.8716,81.006,79.5669,80.1551,165837.03254789318,0
+AIN.US,D,20191203,000000,79.4018,80.0695,79.1998,79.7203,91920.65013062325,0
+AIN.US,D,20191204,000000,80.2327,80.6835,79.2097,79.364,129695.84678974785,0
+AIN.US,D,20191205,000000,79.6645,79.8267,77.6942,78.755,282632.6346046547,0
+AIN.US,D,20191206,000000,79.8078,81.2776,79.2097,80.0506,388827.2643401231,0
+AIN.US,D,20191209,000000,79.7013,80.5312,78.3212,79.1809,384350.31565386616,0
+AIN.US,D,20191210,000000,79.4307,79.6267,78.3212,78.7172,201616.4446748258,0
+AIN.US,D,20191211,000000,78.948,78.9978,77.2395,78.0604,297266.3779872018,0
+AIN.US,D,20191212,000000,78.535,79.7591,77.9132,79.3063,324990.29725914,0
+AIN.US,D,20191213,000000,79.2097,79.6068,78.4654,79.5093,223784.1239273911,0
+AIN.US,D,20191216,000000,80.1461,80.4855,75.0164,75.519,295979.06681613467,0
+AIN.US,D,20191217,000000,75.8274,76.8823,74.6781,75.9926,300598.71510137396,0
+AIN.US,D,20191218,000000,75.8274,75.8862,74.2731,74.9487,273512.9243178349,0
+AIN.US,D,20191219,000000,75.1806,75.299,74.4094,74.7955,207533.45339866597,0
+AIN.US,D,20191220,000000,74.8055,75.3756,74.4233,74.6592,416900.8981222295,0
+AIN.US,D,20191223,000000,74.4383,75.2413,74.3259,74.7766,125744.47479549864,0
+AIN.US,D,20191224,000000,74.8721,75.2214,74.4959,74.9119,106779.49710593295,0
+AIN.US,D,20191226,000000,74.902,75.106,73.8263,74.1457,188520.23922493256,0
+AIN.US,D,20191227,000000,74.0879,74.9686,73.7695,74.1169,138983.3798443842,0
+AIN.US,D,20191230,000000,73.9825,74.3307,73.3904,73.7885,262490.8876868824,0
+AIN.US,D,20191231,000000,73.7497,74.4383,73.4402,73.5168,155541.55795963216,0
+AIN.US,D,20200102,000000,73.8362,74.4959,73.273,74.4183,150170.22446287714,0
+AIN.US,D,20200103,000000,73.3526,75.2413,73.3526,75.1716,336903.7039203244,0
+AIN.US,D,20200106,000000,74.7567,75.0662,74.0979,74.3985,185100.4734832133,0
+AIN.US,D,20200107,000000,73.8551,74.3885,73.6083,73.9537,125801.75562044464,0
+AIN.US,D,20200108,000000,73.8551,74.7079,73.5944,73.6909,129156.20112318493,0
+AIN.US,D,20200109,000000,73.7885,74.9587,73.6621,74.2721,176059.1474831623,0
+AIN.US,D,20200110,000000,74.2223,74.3209,72.6162,72.6162,125468.11993832227,0
+AIN.US,D,20200113,000000,72.1694,74.8532,72.1326,74.8443,427249.6338284151,0
+AIN.US,D,20200114,000000,74.3109,74.8094,73.4979,74.7477,334537.10141614144,0
+AIN.US,D,20200115,000000,74.5139,76.324,74.5139,75.8792,267549.68896333774,0
+AIN.US,D,20200116,000000,76.4414,77.1261,75.8692,76.7589,167969.48711854528,0
+AIN.US,D,20200117,000000,77.2932,77.3827,75.6562,75.909,196413.9388726427,0
+AIN.US,D,20200121,000000,74.5527,76.1668,72.9934,74.1069,371308.3762486428,0
+AIN.US,D,20200122,000000,74.1069,74.1069,71.0579,71.4639,506768.4828957148,0
+AIN.US,D,20200123,000000,71.7057,72.1077,70.6987,72.0739,568386.571705264,0
+AIN.US,D,20200124,000000,72.1595,72.2092,69.7494,70.8639,253046.58605872854,0
+AIN.US,D,20200127,000000,69.6051,70.3305,69.217,69.9633,177306.2615840947,0
+AIN.US,D,20200128,000000,70.439,71.6579,69.9096,71.1256,147563.44446464107,0
+AIN.US,D,20200129,000000,71.3087,71.5027,70.5624,70.9883,253544.024801646,0
+AIN.US,D,20200130,000000,70.5246,71.4052,69.9534,70.3305,129028.57542551313,0
+AIN.US,D,20200131,000000,69.9334,69.9832,67.1999,67.5622,171997.23354604252,0
+AIN.US,D,20200203,000000,67.8706,69.1304,67.8706,68.0836,233054.5732272162,0
+AIN.US,D,20200204,000000,69.2459,69.7544,68.7672,69.1304,202541.98221468026,0
+AIN.US,D,20200205,000000,69.7692,70.844,69.4548,70.8062,195537.64274370132,0
+AIN.US,D,20200206,000000,70.9027,72.0928,70.3674,71.3187,205396.97912100237,0
+AIN.US,D,20200207,000000,70.8838,71.1256,69.4886,69.5752,187365.57838531412,0
+AIN.US,D,20200210,000000,69.3533,70.631,69.1403,69.8648,256560.81491525244,0
+AIN.US,D,20200211,000000,68.1423,73.2252,67.988,71.3187,396422.50074207876,0
+AIN.US,D,20200212,000000,71.3565,72.1376,70.8738,71.6659,282653.7380664674,0
+AIN.US,D,20200213,000000,71.0768,71.7355,71.0768,71.4151,211076.82513104554,0
+AIN.US,D,20200214,000000,71.3187,71.9197,70.9405,71.8221,279120.4156016315,0
+AIN.US,D,20200218,000000,71.5117,71.8221,71.1256,71.7833,325341.0166960636,0
+AIN.US,D,20200219,000000,71.851,72.1694,71.5615,71.6381,280508.21944802545,0
+AIN.US,D,20200220,000000,71.4151,72.3943,71.4151,72.268,204627.20522792006,0
+AIN.US,D,20200221,000000,72.0839,72.1645,71.4739,71.9376,192124.91148925963,0
+AIN.US,D,20200224,000000,69.3613,70.214,69.2459,69.5852,320317.3878559761,0
+AIN.US,D,20200225,000000,69.6548,69.6548,66.991,67.378,358135.7963654916,0
+AIN.US,D,20200226,000000,67.988,68.4129,66.3511,67.3382,232385.29200947072,0
+AIN.US,D,20200227,000000,65.8665,66.7193,64.3191,65.5073,569447.7743568234,0
+AIN.US,D,20200228,000000,64.0853,64.9122,61.3348,62.0414,538069.941409645,0
+AIN.US,D,20200302,000000,62.3319,65.151,61.1139,65.1222,509395.36142901826,0
+AIN.US,D,20200303,000000,65.8755,67.785,63.6295,65.169,319876.2250112393,0
+AIN.US,D,20200304,000000,66.2625,67.2706,65.0296,66.6695,350500.3628934012,0
+AIN.US,D,20200305,000000,64.8018,65.3729,62.322,63.2425,505066.13697551045,0
+AIN.US,D,20200306,000000,60.8123,63.6683,60.7825,63.2613,214739.78314707396,0
+AIN.US,D,20200309,000000,61.3249,61.3249,57.1315,57.2002,433953.50020013883,0
+AIN.US,D,20200310,000000,59.0491,61.7318,56.417,61.0353,757911.7376835654,0
+AIN.US,D,20200311,000000,59.254,59.3108,55.614,55.8727,360867.1872811434,0
+AIN.US,D,20200312,000000,51.6515,51.6515,43.8271,44.051,421866.2412106156,0
+AIN.US,D,20200313,000000,46.6442,46.6442,41.5991,42.7146,653003.4141924086,0
+AIN.US,D,20200316,000000,40.5741,40.5741,38.0078,39.1899,508041.7250922368,0
+AIN.US,D,20200317,000000,39.9641,39.9641,33.9895,36.0623,460787.0543685804,0
+AIN.US,D,20200318,000000,33.9697,34.5647,29.4956,30.6102,382673.092902496,0
+AIN.US,D,20200319,000000,30.3256,38.9183,29.8589,38.2376,355719.95245039556,0
+AIN.US,D,20200320,000000,38.5491,40.2736,35.5976,36.5807,495396.731754594,0
+AIN.US,D,20200323,000000,36.3867,40.8378,35.1747,40.0208,466786.4670861908,0
+AIN.US,D,20200324,000000,42.5344,44.9495,40.5412,42.3374,704755.1321373793,0
+AIN.US,D,20200325,000000,42.5832,43.7226,39.4059,39.5432,344500.9501757908,0
+AIN.US,D,20200326,000000,39.991,47.2293,39.5631,46.692,319178.8058444035,0
+AIN.US,D,20200327,000000,45.672,48.1647,43.6539,46.7407,493458.22804734804,0
+AIN.US,D,20200330,000000,46.273,47.5647,44.6769,47.092,442971.7128848664,0
+AIN.US,D,20200331,000000,46.7905,47.901,44.9715,46.1098,228736.40296798744,0
+AIN.US,D,20200401,000000,44.1405,44.4251,41.9871,42.3673,311976.495803017,0
+AIN.US,D,20200402,000000,42.0757,43.8858,40.6736,42.6409,158028.75167421935,0
+AIN.US,D,20200403,000000,42.2131,42.9584,39.8049,41.0428,160554.13260544062,0
+AIN.US,D,20200406,000000,43.0608,43.9077,41.8907,42.9624,245816.1380682417,0
+AIN.US,D,20200407,000000,44.3365,46.5497,43.1762,44.3665,313528.1027102161,0
+AIN.US,D,20200408,000000,45.263,46.7019,44.5793,46.1298,186022.99624281167,0
+AIN.US,D,20200409,000000,47.4243,48.2722,45.5148,46.5775,322202.63044528756,0
+AIN.US,D,20200413,000000,46.0124,46.0124,42.7384,43.439,278609.9128109143,0
+AIN.US,D,20200414,000000,44.5395,45.6222,43.8629,44.8132,406062.7630871495,0
+AIN.US,D,20200415,000000,44.6569,44.7943,42.1732,43.7027,425288.0168058356,0
+AIN.US,D,20200416,000000,43.5962,44.5993,42.0469,44.1206,383983.51738888666,0
+AIN.US,D,20200417,000000,45.5625,47.4243,45.5625,46.7606,251190.4863452528,0
+AIN.US,D,20200420,000000,45.5924,46.9288,44.9177,46.5198,288764.6976537037,0
+AIN.US,D,20200421,000000,45.4451,46.4203,44.7943,45.7784,294755.0660305358,0
+AIN.US,D,20200422,000000,46.9189,47.1407,45.3496,46.3228,301335.32641158917,0
+AIN.US,D,20200423,000000,46.3904,48.5786,46.3904,47.2891,243221.41719104003,0
+AIN.US,D,20200424,000000,47.5796,47.6592,45.1048,45.3964,244413.26032053714,0
+AIN.US,D,20200427,000000,45.5924,48.705,45.5924,47.8433,173050.3967835788,0
+AIN.US,D,20200428,000000,49.0424,50.5957,48.1448,50.1409,192909.7592836425,0
+AIN.US,D,20200429,000000,51.5262,55.0607,51.3122,54.2537,255492.57777642566,0
+AIN.US,D,20200430,000000,50.6873,54.1552,47.7448,49.8215,357829.29370571417,0
+AIN.US,D,20200501,000000,48.6424,49.8703,47.5497,49.0424,218543.43090857402,0
+AIN.US,D,20200504,000000,48.5936,49.8315,47.4721,49.7221,203612.22920701778,0
+AIN.US,D,20200505,000000,50.941,51.2226,48.1746,48.4174,394466.9132800215,0
+AIN.US,D,20200506,000000,48.5438,51.0774,48.302,49.7718,216533.57740183687,0
+AIN.US,D,20200507,000000,50.3947,50.8744,49.6842,50.2107,156552.51427352295,0
+AIN.US,D,20200508,000000,51.3312,53.0845,51.1172,53.0845,134201.93835185052,0
+AIN.US,D,20200511,000000,52.2177,52.2177,49.6842,50.0534,265794.0819252089,0
+AIN.US,D,20200512,000000,50.2793,50.4435,48.8066,48.8165,293590.3559233836,0
+AIN.US,D,20200513,000000,48.3687,48.3687,46.5676,47.7746,329502.41838176484,0
+AIN.US,D,20200514,000000,46.6721,48.6523,44.7455,48.4374,299325.472904852,0
+AIN.US,D,20200515,000000,48.2522,49.6355,47.7388,48.495,175948.60554029176,0
+AIN.US,D,20200518,000000,50.5519,53.582,50.5519,53.3462,178995.54345649923,0
+AIN.US,D,20200519,000000,52.8885,53.7661,51.5749,51.5938,171489.74553559138,0
+AIN.US,D,20200520,000000,53.0457,54.1552,52.5779,53.8934,160548.1030449184,0
+AIN.US,D,20200521,000000,53.5621,55.0657,53.2984,54.0298,184471.3893356126,0
+AIN.US,D,20200522,000000,54.0298,54.5652,52.9581,53.98,116204.70512577478,0
+AIN.US,D,20200526,000000,56.2698,60.3805,56.1185,58.9118,264582.1402606444,0
+AIN.US,D,20200527,000000,60.6045,63.3707,59.6412,63.2931,313363.2947226656,0
+AIN.US,D,20200528,000000,64.0733,64.3948,60.6831,60.8193,330477.1973325324,0
+AIN.US,D,20200529,000000,59.9616,59.9616,58.0331,58.7436,228431.9101617208,0
+AIN.US,D,20200601,000000,59.0938,61.1328,58.6172,60.0601,172919.75630564085,0
+AIN.US,D,20200602,000000,60.6631,61.0045,59.3924,60.2939,125509.32193521239,0
+AIN.US,D,20200603,000000,61.6363,63.4603,61.1408,62.729,179361.33679473342,0
+AIN.US,D,20200604,000000,60.3636,65.1321,60.3636,64.1748,258412.89492171674,0
+AIN.US,D,20200605,000000,67.185,72.5386,66.6556,69.7155,322208.6600058098,0
+AIN.US,D,20200608,000000,70.5355,71.8451,68.7185,69.3533,227163.69259896563,0
+AIN.US,D,20200609,000000,67.6816,68.0637,65.2097,66.1789,192650.4881812774,0
+AIN.US,D,20200610,000000,65.3769,65.3769,62.2802,62.5628,232708.8784240494,0
+AIN.US,D,20200611,000000,59.0451,59.5038,54.7463,55.0677,230427.69469390274,0
+AIN.US,D,20200612,000000,57.8231,58.4421,54.2288,56.2897,258220.95391182133,0
+AIN.US,D,20200615,000000,54.1402,59.6024,54.1402,58.5287,150137.06188001996,0
+AIN.US,D,20200616,000000,61.4592,62.108,60.0233,60.5209,138845.7048791687,0
+AIN.US,D,20200617,000000,60.6383,60.6383,57.8141,58.2918,116427.79886502662,0
+AIN.US,D,20200618,000000,57.3833,58.8501,56.9922,57.5793,104888.2249560893,0
+AIN.US,D,20200619,000000,58.3903,58.6152,55.8101,56.437,464274.1502027694,0
+AIN.US,D,20200622,000000,56.1145,57.032,55.3135,57.022,218147.4897677388,0
+AIN.US,D,20200623,000000,57.8529,57.8529,55.6359,56.23,165536.55944863797,0
+AIN.US,D,20200624,000000,55.0577,56.0698,53.3094,53.6895,239584.5872706012,0
+AIN.US,D,20200625,000000,53.2019,55.3901,53.2019,55.3603,157503.1749822116,0
+AIN.US,D,20200626,000000,54.6388,54.8498,52.8785,53.0954,310056.08077732765,0
+AIN.US,D,20200629,000000,54.179,57.639,54.0526,57.238,190472.81190672368,0
+AIN.US,D,20200630,000000,56.5644,57.8868,56.1822,57.3654,136528.3437858988,0
+AIN.US,D,20200701,000000,57.5296,58.1187,55.0876,55.2061,133718.56858347825,0
+AIN.US,D,20200702,000000,56.3982,57.5793,55.2449,55.6359,175502.41806179812,0
+AIN.US,D,20200706,000000,57.1882,57.1982,55.1911,55.5871,338132.7293396902,0
+AIN.US,D,20200707,000000,54.7363,54.9214,52.1073,52.157,256494.48974953813,0
+AIN.US,D,20200708,000000,51.7948,53.5064,51.4386,51.6088,447766.2184251899,0
+AIN.US,D,20200709,000000,51.6088,51.6784,49.8912,49.9777,382359.55575544096,0
+AIN.US,D,20200710,000000,50.1629,51.5022,50.1629,50.7012,651081.9942399639,0
+AIN.US,D,20200713,000000,51.1222,52.4009,49.2931,49.3917,925585.7763366122,0
+AIN.US,D,20200714,000000,49.3718,51.365,48.6692,50.935,646696.4938882655,0
+AIN.US,D,20200715,000000,52.978,53.9542,52.4685,53.2118,381232.0279381575,0
+AIN.US,D,20200716,000000,53.0178,53.0178,51.2574,51.8147,379720.6181010931,0
+AIN.US,D,20200717,000000,51.9132,53.1681,51.2476,51.3748,184833.1629668253,0
+AIN.US,D,20200720,000000,51.0027,51.4048,49.0364,49.5777,157835.80573757863,0
+AIN.US,D,20200721,000000,50.2713,51.9809,50.2713,50.7888,496495.1166960319,0
+AIN.US,D,20200722,000000,50.7211,52.2357,50.7211,51.4147,264241.47009125445,0
+AIN.US,D,20200723,000000,51.2774,51.8496,50.5937,51.0426,255721.70107618967,0
+AIN.US,D,20200724,000000,51.2674,51.6615,50.5052,50.7788,161524.89184918662,0
+AIN.US,D,20200727,000000,50.6524,51.4634,50.3012,50.8574,149576.3127516343,0
+AIN.US,D,20200728,000000,50.5151,51.5122,49.7529,49.7629,173265.4511087977,0
+AIN.US,D,20200729,000000,49.9977,50.6037,47.9458,48.4244,331206.77415546996,0
+AIN.US,D,20200730,000000,50.5738,50.5738,46.6352,47.0661,501456.4400774065,0
+AIN.US,D,20200731,000000,46.5785,47.2921,45.2501,46.9785,453655.08919992973,0
+AIN.US,D,20200803,000000,47.1337,47.9358,45.8978,47.7398,254147.98578042255,0
+AIN.US,D,20200804,000000,47.693,48.3956,46.9109,48.1209,213857.45745761038,0
+AIN.US,D,20200805,000000,48.912,50.2713,48.6204,50.2713,157736.31798898708,0
+AIN.US,D,20200806,000000,50.3101,50.7699,50.0077,50.3201,161011.3742782233,0
+AIN.US,D,20200807,000000,50.0077,51.5222,49.9191,51.2972,127609.6188497527,0
+AIN.US,D,20200810,000000,51.765,53.4178,51.746,52.5471,198405.70369781318,0
+AIN.US,D,20200811,000000,53.3392,53.994,52.3869,52.5671,173325.74671399978,0
+AIN.US,D,20200812,000000,53.3094,53.3094,51.5988,52.3919,137089.09291428444,0
+AIN.US,D,20200813,000000,51.6585,52.6655,51.3262,51.6784,154201.99059739584,0
+AIN.US,D,20200814,000000,51.132,52.4108,51.0624,52.0774,86464.90278658528,0
+AIN.US,D,20200817,000000,52.0088,52.0386,50.5549,50.7888,98481.81690336665,0
+AIN.US,D,20200818,000000,50.4753,50.7987,49.0504,49.6842,131121.83785277585,0
+AIN.US,D,20200819,000000,49.6743,50.9162,49.3917,50.4654,216922.4840553845,0
+AIN.US,D,20200820,000000,49.6842,49.9291,48.8632,49.2454,182399.2303701626,0
+AIN.US,D,20200821,000000,49.0314,49.6842,47.9159,48.7668,123189.95098844173,0
+AIN.US,D,20200824,000000,49.1379,49.7629,48.492,49.6543,482761.787684495,0
+AIN.US,D,20200825,000000,49.9679,50.3689,49.129,49.7727,134103.45553002442,0
+AIN.US,D,20200826,000000,49.5479,50.0455,49.2255,50.0275,163189.05055276697,0
+AIN.US,D,20200827,000000,50.5549,51.5122,50.3499,51.0524,170512.95673132315,0
+AIN.US,D,20200828,000000,51.5122,52.0287,50.9261,51.6386,113127.6194069562,0
+AIN.US,D,20200831,000000,51.365,51.365,50.0853,50.7112,229181.58551972572,0
+AIN.US,D,20200901,000000,50.2713,51.4724,49.9489,51.4147,173293.58905788796,0
+AIN.US,D,20200902,000000,51.4147,52.6157,50.9261,52.5282,145071.22611628703,0
+AIN.US,D,20200903,000000,52.4009,52.8109,50.755,51.0624,323752.2274989859,0
+AIN.US,D,20200904,000000,52.3769,52.4835,49.9051,50.1599,150812.37265827766,0
+AIN.US,D,20200908,000000,49.3558,50.337,49.0334,49.7479,248953.51939225238,0
+AIN.US,D,20200909,000000,50.1399,50.1399,48.5756,49.524,277570.8185479332,0
+AIN.US,D,20200910,000000,49.9837,50.2783,49.4255,49.5519,319225.03247506043,0
+AIN.US,D,20200911,000000,49.6793,50.739,49.524,50.4057,213699.68395733752,0
+AIN.US,D,20200914,000000,50.8166,51.7441,50.5629,51.5729,176955.54214716103,0
+AIN.US,D,20200915,000000,51.7092,51.758,50.4176,51.0027,350771.6931168107,0
+AIN.US,D,20200916,000000,51.0624,53.2297,50.4156,52.4247,272175.36680909933,0
+AIN.US,D,20200917,000000,51.8764,52.9053,50.9052,52.7591,161898.72460144374,0
+AIN.US,D,20200918,000000,53.9452,54.1014,52.8655,53.4467,629224.8373541975,0
+AIN.US,D,20200921,000000,52.4735,52.4735,48.9438,49.6016,619608.6932512156,0
+AIN.US,D,20200922,000000,49.6405,50.1311,48.6116,49.5519,258789.74245422994,0
+AIN.US,D,20200923,000000,49.4155,50.2733,48.71,48.7976,276103.62548801507,0
+AIN.US,D,20200924,000000,49.0822,49.6793,48.0324,48.5418,218794.6625969162,0
+AIN.US,D,20200925,000000,48.512,48.919,47.8363,48.5816,116416.74467073756,0
+AIN.US,D,20200928,000000,49.3061,50.4544,49.3061,49.8475,132915.63210753875,0
+AIN.US,D,20200929,000000,49.5618,49.7379,48.512,49.0623,130451.55170828503,0
+AIN.US,D,20200930,000000,49.1887,49.9251,48.3458,48.5518,180906.9141414103,0
+AIN.US,D,20201001,000000,48.7388,49.6405,48.2194,49.5718,202724.87888379733,0
+AIN.US,D,20201002,000000,48.6602,50.6704,48.4434,50.1211,115581.65053868627,0
+AIN.US,D,20201005,000000,50.5231,51.1222,50.3469,50.8067,119044.62813079637,0
+AIN.US,D,20201006,000000,51.4156,53.2974,51.0326,51.3182,212104.86519973757,0
+AIN.US,D,20201007,000000,51.965,52.6217,50.9748,52.4247,219573.48083077683,0
+AIN.US,D,20201008,000000,52.9352,53.1611,51.9749,52.4157,116561.45412322062,0
+AIN.US,D,20201009,000000,52.7979,53.6895,52.5381,53.6796,175032.1123412156,0
+AIN.US,D,20201012,000000,53.8964,54.7692,53.2875,54.407,152590.08808499467,0
+AIN.US,D,20201013,000000,53.6118,54.0716,52.4157,53.9352,178944.29219208547,0
+AIN.US,D,20201014,000000,53.9352,54.4268,53.2526,53.975,183411.19161080878,0
+AIN.US,D,20201015,000000,53.3969,54.1114,52.5729,54.0716,281542.28907724976,0
+AIN.US,D,20201016,000000,54.1711,55.5941,53.5532,55.2807,134485.32769630448,0
+AIN.US,D,20201019,000000,55.7593,55.7643,53.4755,53.5432,109453.60719664874,0
+AIN.US,D,20201020,000000,54.1711,54.4836,53.5631,53.8188,78586.27704017567,0
+AIN.US,D,20201021,000000,53.6895,53.9254,52.9651,53.0536,77805.44895280829,0
+AIN.US,D,20201022,000000,53.3273,54.407,52.8357,54.3472,160366.21130255665,0
+AIN.US,D,20201023,000000,54.4666,55.2109,53.2387,53.3969,125292.25775648277,0
+AIN.US,D,20201026,000000,52.6029,52.9651,50.7201,52.0227,192296.75396408763,0
+AIN.US,D,20201027,000000,52.0227,52.3481,51.2486,51.356,119317.96820770661,0
+AIN.US,D,20201028,000000,50.0913,50.7689,49.2862,50.0515,151377.1414936748,0
+AIN.US,D,20201029,000000,51.8078,52.4108,47.6303,48.5418,286805.090484635,0
+AIN.US,D,20201030,000000,48.4532,50.2097,48.4532,49.9539,150828.45148633354,0
+AIN.US,D,20201102,000000,50.9938,52.6317,50.6306,52.0127,221043.68867095103,0
+AIN.US,D,20201103,000000,53.3571,54.1412,52.0426,52.8079,126376.57372337548,0
+AIN.US,D,20201104,000000,51.6804,51.6804,50.4733,51.4644,120477.65368110196,0
+AIN.US,D,20201105,000000,51.5818,53.5532,51.5818,53.1611,145481.23623165739,0
+AIN.US,D,20201106,000000,53.1701,53.4666,52.3381,53.0635,109337.03569325597,0
+AIN.US,D,20201109,000000,57.6529,60.7895,57.3723,58.3187,325953.01708886307,0
+AIN.US,D,20201110,000000,58.3187,63.0862,57.8967,62.506,337615.19206170534,0
+AIN.US,D,20201111,000000,62.6543,63.2425,60.6831,62.2036,210901.9678759514,0
+AIN.US,D,20201112,000000,61.1925,62.2523,60.1039,60.3885,244981.0439361904,0
+AIN.US,D,20201113,000000,61.3497,63.1101,61.3497,62.7319,117619.64199451373,0
+AIN.US,D,20201116,000000,64.9778,65.566,64.0265,64.9878,281019.72716549813,0
+AIN.US,D,20201117,000000,64.6544,65.5063,63.2513,65.2525,306786.0491218683,0
+AIN.US,D,20201118,000000,65.9481,67.6268,65.6048,66.9989,295700.7021054576,0
+AIN.US,D,20201119,000000,66.6735,67.1651,65.566,67.1154,228563.55556640404,0
+AIN.US,D,20201120,000000,66.4885,67.175,66.4885,67.1054,168531.2411736763,0
+AIN.US,D,20201123,000000,68.0666,69.8758,67.5274,68.9593,202679.65717989576,0
+AIN.US,D,20201124,000000,69.4797,71.3913,69.3702,71.2749,178665.92748139836,0
+AIN.US,D,20201125,000000,70.646,71.1365,68.9881,69.9792,168817.64529838637,0
+AIN.US,D,20201127,000000,69.9792,70.1354,68.7245,69.3901,77338.15801249191,0
+AIN.US,D,20201130,000000,68.9881,69.2827,66.8606,67.2049,210934.1255320632,0
+AIN.US,D,20201201,000000,68.4099,68.7095,67.3214,68.1552,146921.29626924056,0
+AIN.US,D,20201202,000000,67.8218,69.41,67.6448,69.0379,185490.38506352634,0
+AIN.US,D,20201203,000000,69.1653,70.3614,68.5473,68.7731,113269.31407918318,0
+AIN.US,D,20201204,000000,69.4498,70.9982,69.3324,70.7246,112413.11648531917,0
+AIN.US,D,20201207,000000,70.7345,71.5285,69.627,70.3514,104217.93881159848,0
+AIN.US,D,20201208,000000,69.627,71.5585,69.627,71.2838,160395.35417840237,0
+AIN.US,D,20201209,000000,71.8819,72.4938,70.3713,70.9594,125898.22858877004,0
+AIN.US,D,20201210,000000,70.233,71.1813,69.42,70.009,108640.62145316553,0
+AIN.US,D,20201211,000000,69.2538,70.9634,69.1065,69.8906,111832.26882186614,0
+AIN.US,D,20201214,000000,70.7644,70.7783,69.0081,69.0379,180293.90882185544,0
+AIN.US,D,20201215,000000,69.9594,72.3137,69.6847,71.7734,135053.11131195773,0
+AIN.US,D,20201216,000000,72.0869,72.1655,70.029,70.3026,125921.3419040935,0
+AIN.US,D,20201217,000000,70.8231,71.7147,69.3802,71.5983,142213.21442970878,0
+AIN.US,D,20201218,000000,71.4897,72.9306,70.8917,72.5675,725312.9187310443,0
+AIN.US,D,20201221,000000,71.1624,71.7227,69.5394,71.2211,177635.8775591956,0
+AIN.US,D,20201222,000000,71.2997,71.4171,69.9036,70.8181,86314.16377357999,0
+AIN.US,D,20201223,000000,71.7127,72.7944,70.8967,72.3814,73896.28388220456,0
+AIN.US,D,20201224,000000,72.677,72.6869,70.9554,71.8699,53186.75334878502,0
+AIN.US,D,20201228,000000,72.5386,72.5386,71.3883,72.0182,86492.03580892623,0
+AIN.US,D,20201229,000000,72.2242,72.5585,69.7643,70.9455,101239.33591460601,0
+AIN.US,D,20201230,000000,70.9455,72.9714,70.9455,71.9097,75660.93526111975,0
+AIN.US,D,20201231,000000,71.8211,72.7356,70.6161,72.1943,90812.21592165773,0
+AIN.US,D,20210104,000000,72.9018,72.9018,69.2061,69.7942,136821.78239788642,0
+AIN.US,D,20210105,000000,69.629,72.7754,69.4409,71.8401,109114.94688075951,0
+AIN.US,D,20210106,000000,73.4232,77.1887,73.4232,75.6762,203633.3326688405,0
+AIN.US,D,20210107,000000,76.0991,77.0892,74.9915,75.7836,107206.5909761146,0
+AIN.US,D,20210108,000000,75.8612,76.3628,73.6501,74.9189,100742.90209844394,0
+AIN.US,D,20210111,000000,72.9416,75.911,72.667,75.706,93490.34571938496,0
+AIN.US,D,20210112,000000,75.508,77.4753,75.4094,77.1191,99155.11782812359,0
+AIN.US,D,20210113,000000,77.0892,77.2583,74.4861,74.7806,87251.76043447286,0
+AIN.US,D,20210114,000000,75.2831,77.2484,75.1149,76.7061,101056.43924549894,0
+AIN.US,D,20210115,000000,75.1149,75.9648,73.5337,74.7607,97491.96405129862,0
+AIN.US,D,20210119,000000,75.3518,76.4523,74.1019,75.8324,115310.32031527677,0
+AIN.US,D,20210120,000000,75.6762,77.2583,75.5568,76.8355,96579.49055923994,0
+AIN.US,D,20210121,000000,77.2882,77.2882,74.4761,75.0453,92633.14319876157,0
+AIN.US,D,20210122,000000,74.0631,75.6862,73.7875,75.4394,119630.50042800624,0
+AIN.US,D,20210125,000000,74.6423,75.6762,73.7079,75.1249,127783.47117809148,0
+AIN.US,D,20210126,000000,76.1777,76.1777,72.4789,72.5386,107979.37964945303,0
+AIN.US,D,20210127,000000,70.6599,71.6341,69.2061,70.6012,153722.64053603503,0
+AIN.US,D,20210128,000000,71.8013,72.6471,70.6848,71.6829,136619.79212045734,0
+AIN.US,D,20210129,000000,71.5355,71.5355,68.3602,68.3602,122458.3643119834,0
+AIN.US,D,20210201,000000,69.3135,70.641,67.3572,70.415,146879.08934559507,0
+AIN.US,D,20210202,000000,71.4967,71.9386,70.2082,70.848,139962.1785021632,0
+AIN.US,D,20210203,000000,70.4549,71.4669,70.1882,70.5614,152879.5069899608,0
+AIN.US,D,20210204,000000,70.5614,72.5336,70.5614,72.4391,76362.37413497103,0
+AIN.US,D,20210205,000000,73.4034,73.6591,71.7227,73.5128,99612.3595009063,0
+AIN.US,D,20210208,000000,74.0233,75.105,73.0402,73.8064,86878.93260897312,0
+AIN.US,D,20210209,000000,73.7676,74.6223,72.5386,74.3189,88565.19970112559,0
+AIN.US,D,20210210,000000,74.1407,75.5866,73.6979,74.1019,102537.7012799622,0
+AIN.US,D,20210211,000000,72.9118,72.9118,64.0564,70.621,550410.4419410111,0
+AIN.US,D,20210212,000000,69.5294,72.5724,69.2548,72.4013,163787.98689777666,0
+AIN.US,D,20210216,000000,73.1884,75.6812,73.1297,75.1637,242389.33783925488,0
+AIN.US,D,20210217,000000,74.4861,76.5817,74.3387,76.3727,147900.09492701953,0
+AIN.US,D,20210218,000000,76.2454,79.6287,75.8533,79.1271,188147.41139943083,0
+AIN.US,D,20210219,000000,79.3729,79.4765,76.9489,78.4674,152302.67903352928,0
+AIN.US,D,20210222,000000,77.6415,81.606,77.6415,80.8476,141224.3665043961,0
+AIN.US,D,20210223,000000,80.6706,82.2727,80.2974,81.9194,165828.99313387022,0
+AIN.US,D,20210224,000000,82.5682,83.1981,81.8119,82.1055,181522.9342412212,0
+AIN.US,D,20210225,000000,82.0767,82.4309,78.7242,78.7918,109170.21785219478,0
+AIN.US,D,20210226,000000,79.0883,79.3829,77.1688,77.731,172875.53952848463,0
+AIN.US,D,20210301,000000,79.4615,83.4738,79.0286,82.5981,323177.4093960551,0
+AIN.US,D,20210302,000000,82.7155,83.2558,81.0516,82.5185,207563.601201267,0
+AIN.US,D,20210303,000000,82.8538,85.449,82.8538,84.436,163703.5730504957,0
+AIN.US,D,20210304,000000,84.5345,85.9605,82.7752,85.1753,224628.26240022073,0
+AIN.US,D,20210305,000000,87.1108,88.1935,84.3693,86.3734,246417.0842667521,0
+AIN.US,D,20210308,000000,85.9117,86.3536,83.9464,85.1753,128087.96398435814,0
+AIN.US,D,20210309,000000,85.5684,85.5684,83.837,84.24,171395.28242077676,0
+AIN.US,D,20210310,000000,84.2499,86.866,83.8022,86.5406,133315.59295538545,0
+AIN.US,D,20210311,000000,87.0511,87.076,84.4032,84.7624,170540.08975365807,0
+AIN.US,D,20210312,000000,85.2043,86.0302,83.7972,84.5634,204804.07233651492,0
+AIN.US,D,20210315,000000,84.1305,84.5246,82.6577,83.9752,122780.94579981672,0
+AIN.US,D,20210316,000000,83.414,84.1404,81.4368,82.7653,163164.93231068813,0
+AIN.US,D,20210317,000000,83.021,85.9704,82.815,85.8918,184156.84726180224,0
+AIN.US,D,20210318,000000,86.2362,88.504,84.3554,85.3783,247429.04550739826,0
+AIN.US,D,20210319,000000,85.4082,85.4082,83.3782,83.9902,320761.565480959,0
+AIN.US,D,20210322,000000,83.626,83.626,81.7224,82.4041,73240.06671225488,0
+AIN.US,D,20210323,000000,80.9054,82.2259,78.9142,79.3779,140380.2280315665,0
+AIN.US,D,20210324,000000,80.3243,82.6001,79.1212,79.1501,99116.9306114956,0
+AIN.US,D,20210325,000000,78.7948,82.2945,77.8793,81.9105,115548.48795582911,0
+AIN.US,D,20210326,000000,82.6985,83.1324,80.4914,82.0777,133992.91358715386,0
+AIN.US,D,20210329,000000,81.6149,83.2747,80.1461,80.2546,108133.1334427144,0
+AIN.US,D,20210330,000000,80.5014,81.397,79.8805,80.796,92618.06929746104,0
+AIN.US,D,20210331,000000,80.9442,83.2698,80.4865,82.2647,169166.35488180927,0
+AIN.US,D,20210401,000000,82.3443,83.616,80.8556,83.1225,67055.74747202468,0
+AIN.US,D,20210405,000000,83.7722,85.1137,83.3782,84.9943,121314.75766665397,0
+AIN.US,D,20210406,000000,85.2023,86.5724,85.0539,85.2908,108086.90681206748,0
+AIN.US,D,20210407,000000,85.4978,85.7664,82.8707,83.5374,66386.46625428121,0
+AIN.US,D,20210408,000000,83.7922,84.9256,82.6886,84.4917,73008.9335589801,0
+AIN.US,D,20210409,000000,84.3753,85.9605,83.5225,85.4082,104846.01803245384,0
+AIN.US,D,20210412,000000,85.7436,86.1774,84.0588,85.5177,67892.85145758069,0
+AIN.US,D,20210413,000000,85.5077,85.5077,83.1225,84.0977,93528.53293601295,0
+AIN.US,D,20210414,000000,84.3355,87.2322,84.3355,85.3983,89677.6536171046,0
+AIN.US,D,20210415,000000,86.1486,86.1486,83.5662,85.6261,51892.40769044631,0
+AIN.US,D,20210416,000000,86.5526,87.0452,85.0241,86.7098,95161.5389102369,0
+AIN.US,D,20210419,000000,86.3944,87.2919,85.448,86.464,83077.29470097982,0
+AIN.US,D,20210420,000000,85.7635,86.3546,82.7383,83.9414,77960.20767282706,0
+AIN.US,D,20210421,000000,83.7722,86.454,81.1681,85.5077,96925.18536239874,0
+AIN.US,D,20210422,000000,86.246,86.3546,84.64,84.7196,91118.71858143513,0
+AIN.US,D,20210423,000000,86.1576,87.2919,85.1435,86.6402,141616.28793820986,0
+AIN.US,D,20210426,000000,86.1576,88.0999,85.0141,87.7257,94770.62240317652,0
+AIN.US,D,20210427,000000,88.5537,91.0852,87.2422,88.5736,96884.988292264,0
+AIN.US,D,20210428,000000,89.2324,89.2324,87.8045,89.0364,94519.39071483439,0
+AIN.US,D,20210429,000000,89.7956,90.1001,88.1199,89.115,91262.42310716683,0
+AIN.US,D,20210430,000000,88.0801,88.7348,87.2223,87.9507,165318.49034315298,0
+AIN.US,D,20210503,000000,89.0264,90.2573,87.9307,90.0016,204542.79138063907,0
+AIN.US,D,20210504,000000,89.4204,90.6425,87.8443,89.0164,69449.48299854863,0
+AIN.US,D,20210505,000000,89.2324,89.7906,88.6622,88.7686,84399.77830841286,0
+AIN.US,D,20210506,000000,89.0552,89.2822,87.7159,89.115,102822.09555116152,0
+AIN.US,D,20210507,000000,88.6025,89.4592,88.4642,88.6224,110453.50931625045,0
+AIN.US,D,20210510,000000,89.105,89.105,86.6212,86.6212,110408.28761234888,0
+AIN.US,D,20210511,000000,85.6759,86.2212,83.4478,83.5662,133781.8789689465,0
+AIN.US,D,20210512,000000,84.7693,85.2121,80.3044,80.6188,153473.41870120363,0
+AIN.US,D,20210513,000000,80.6288,84.044,80.6288,83.2896,97912.02343420667,0
+AIN.US,D,20210514,000000,83.9514,85.2619,83.428,85.0539,90784.07797256339,0
+AIN.US,D,20210517,000000,76.6763,85.3395,76.6763,84.7097,101443.33604554583,0
+AIN.US,D,20210518,000000,84.0688,84.7097,82.0777,82.1563,80399.16490325257,0
+AIN.US,D,20210519,000000,80.7382,82.2547,79.4665,81.5562,106706.13745293103,0
+AIN.US,D,20210520,000000,81.2696,81.606,80.0277,81.2994,156543.46993274463,0
+AIN.US,D,20210521,000000,82.5205,82.5702,81.378,82.1861,90077.61446494529,0
+AIN.US,D,20210524,000000,82.9245,82.9692,81.9701,82.6886,68269.69899009391,0
+AIN.US,D,20210525,000000,82.7085,83.5662,81.3194,81.5264,93261.22241961693,0
+AIN.US,D,20210526,000000,82.3145,84.7992,81.606,84.4141,126009.77545839595,0
+AIN.US,D,20210527,000000,85.7436,87.3019,84.7097,86.7198,89348.0376419997,0
+AIN.US,D,20210528,000000,87.2322,88.2283,85.7933,88.0601,114862.12298327238,0
+AIN.US,D,20210601,000000,88.898,89.5677,87.5567,87.9307,124756.63179694134,0
+AIN.US,D,20210602,000000,88.0104,88.0104,85.9018,86.454,99405.34458971237,0
+AIN.US,D,20210603,000000,86.0003,86.8581,85.0241,86.8083,67599.41284559708,0
+AIN.US,D,20210604,000000,87.1835,87.1835,86.048,86.7198,63155.62674220125,0
+AIN.US,D,20210607,000000,86.8182,87.0063,85.8998,86.7784,106218.74797754727,0
+AIN.US,D,20210608,000000,86.5814,87.8163,86.1227,87.7765,84142.5170595505,0
+AIN.US,D,20210609,000000,87.9139,88.0133,86.3636,86.5028,77056.77852154871,0
+AIN.US,D,20210610,000000,87.4511,87.4511,86.1466,86.8282,91578.97503447793,0
+AIN.US,D,20210611,000000,87.2929,87.9239,87.2929,87.6681,60696.57097670836,0
+AIN.US,D,20210614,000000,87.7477,87.7477,86.7386,87.1835,96745.30347354576,0
+AIN.US,D,20210615,000000,87.3527,88.3786,86.4232,88.2313,84480.17244868235,0
+AIN.US,D,20210616,000000,88.0035,88.6751,87.273,88.4781,80237.37169596023,0
+AIN.US,D,20210617,000000,88.4582,88.4582,85.4849,86.7884,110140.97709595083,0
+AIN.US,D,20210618,000000,85.3067,86.6014,85.0301,86.5914,230780.42398433713,0
+AIN.US,D,20210621,000000,87.6879,89.12,87.5287,89.0602,93685.30150953848,0
+AIN.US,D,20210622,000000,88.6164,89.308,87.4511,89.0025,59288.66859523899,0
+AIN.US,D,20210623,000000,89.1388,89.8026,88.2114,88.6462,88453.65283150169,0
+AIN.US,D,20210624,000000,89.4453,91.4664,88.4482,91.135,86967.36616326956,0
+AIN.US,D,20210625,000000,91.3231,92.2913,89.8901,91.125,865604.7132083083,0
+AIN.US,D,20210628,000000,90.5727,90.8683,88.093,88.7438,96168.4755171122,0
+AIN.US,D,20210629,000000,88.8831,89.2084,87.8064,87.8064,62516.493327058844,0
+AIN.US,D,20210630,000000,88.0233,89.8125,88.0233,88.1726,132163.9468960231,0
+AIN.US,D,20210701,000000,89.0314,89.0314,87.6581,87.7965,78142.09941518676,0
+AIN.US,D,20210702,000000,88.1029,88.6652,87.1576,87.7179,100632.36015557339,0
+AIN.US,D,20210706,000000,87.7765,87.7865,84.1802,86.048,92966.77888087994,0
+AIN.US,D,20210707,000000,85.4948,87.3228,84.9943,87.0262,83941.53170887679,0
+AIN.US,D,20210708,000000,84.9903,86.9665,84.5853,85.5933,71371.90787774269,0
+AIN.US,D,20210709,000000,86.9277,87.9835,85.2181,87.48,54449.94627776932,0
+AIN.US,D,20210712,000000,86.2152,86.9665,85.7416,86.8182,64405.75562339176,0
+AIN.US,D,20210713,000000,86.2252,87.4113,84.4091,84.4679,141580.11057508658,0
+AIN.US,D,20210714,000000,85.1595,85.4451,82.7891,83.0946,96173.50015087904,0
+AIN.US,D,20210715,000000,82.819,83.5892,81.7015,82.1851,94441.00642807163,0
+AIN.US,D,20210716,000000,83.1643,83.1643,80.9652,81.0098,88821.45602323458,0
+AIN.US,D,20210719,000000,79.1421,79.5769,77.2863,77.9868,152848.3542606044,0
+AIN.US,D,20210720,000000,78.3818,82.2647,77.5181,80.792,156387.7062859725,0
+AIN.US,D,20210721,000000,81.79,83.224,81.7204,82.3045,87938.1254070236,0
+AIN.US,D,20210722,000000,81.8099,82.0577,79.8049,80.18,54648.921774936294,0
+AIN.US,D,20210723,000000,80.5163,81.6915,79.3809,80.6546,46531.123461224975,0
+AIN.US,D,20210726,000000,81.7104,82.0279,80.1999,80.7044,89563.09196722058,0
+AIN.US,D,20210727,000000,84.9515,87.3228,83.4896,84.635,169421.60627716285,0
+AIN.US,D,20210728,000000,84.645,84.8729,82.5503,83.1344,81635.22480989591,0
+AIN.US,D,20210729,000000,84.4181,85.7714,83.84,84.5853,77217.56680208768,0
+AIN.US,D,20210730,000000,85.9197,86.7884,84.1703,85.2977,91850.30525788745,0
+AIN.US,D,20210802,000000,85.9396,86.7685,83.619,84.033,73924.42183129887,0
+AIN.US,D,20210803,000000,84.438,85.2779,82.7593,84.5853,135633.95897540075,0
+AIN.US,D,20210804,000000,83.3106,84.1802,81.4348,81.4547,54318.300873078035,0
+AIN.US,D,20210805,000000,81.7602,83.1344,80.368,82.2349,66709.04774211253,0
+AIN.US,D,20210806,000000,75.3308,78.4216,75.113,76.1807,563947.8102356312,0
+AIN.US,D,20210809,000000,76.1807,76.8017,75.0433,75.2612,161881.64084663245,0
+AIN.US,D,20210810,000000,75.5966,76.8017,74.6184,76.7519,168002.64970140244,0
+AIN.US,D,20210811,000000,76.1906,77.2962,75.6464,77.1469,117361.37581890401,0
+AIN.US,D,20210812,000000,76.8513,77.4633,76.3469,76.6245,193842.33131077452,0
+AIN.US,D,20210813,000000,76.9707,77.0395,76.0513,76.2195,76972.36467426574,0
+AIN.US,D,20210816,000000,75.518,76.5707,75.0731,75.5866,113832.07306106959,0
+AIN.US,D,20210817,000000,74.6582,75.8732,73.266,74.2133,177961.47382728496,0
+AIN.US,D,20210818,000000,73.8879,74.8661,73.3148,74.4413,208639.87775412676,0
+AIN.US,D,20210819,000000,73.4034,74.5397,73.285,74.3327,213022.3633255591,0
+AIN.US,D,20210820,000000,74.5995,75.9319,74.2531,75.8632,105394.70803978505,0
+AIN.US,D,20210823,000000,76.4165,76.8115,76.126,76.4066,188122.2882305966,0
+AIN.US,D,20210824,000000,76.6543,77.0105,76.1309,76.5957,123852.19771890962,0
+AIN.US,D,20210825,000000,76.3568,78.1758,76.3568,77.6514,132939.7503496176,0
+AIN.US,D,20210826,000000,77.3459,78.0664,76.3966,76.4066,125742.46494199791,0
+AIN.US,D,20210827,000000,76.4762,78.9262,76.4762,78.6296,139736.0699826553,0
+AIN.US,D,20210830,000000,78.7281,78.8266,77.0105,77.2165,104082.27369989372,0
+AIN.US,D,20210831,000000,77.2863,78.2744,76.6971,77.3758,87571.32714204407,0
+AIN.US,D,20210901,000000,77.3559,77.3559,76.1409,76.722,66054.84042566958,0
+AIN.US,D,20210902,000000,76.9807,77.8634,76.0712,77.2663,78885.74521267951,0
+AIN.US,D,20210903,000000,77.0873,77.1767,76.2066,76.6723,104070.21457884929,0
+AIN.US,D,20210907,000000,76.5638,79.0595,76.5141,78.4048,155190.8385227085,0
+AIN.US,D,20210908,000000,78.158,78.3998,77.0971,77.5629,87181.41556173706,0
+AIN.US,D,20210909,000000,77.3161,78.2864,76.7409,77.5032,144869.23583885795,0
+AIN.US,D,20210910,000000,78.2962,78.2962,76.2563,76.315,121853.39840646154,0
+AIN.US,D,20210913,000000,77.1867,78.1778,76.2464,78.1678,87141.21849160233,0
+AIN.US,D,20210914,000000,78.8306,79.0197,76.6325,77.1271,113844.13218211402,0
+AIN.US,D,20210915,000000,76.9599,77.9092,76.3648,77.7519,138197.52712324596,0
+AIN.US,D,20210916,000000,78.335,78.335,75.702,75.8105,117528.1936599652,0
+AIN.US,D,20210917,000000,76.2066,77.5211,75.493,76.9201,356013.3910623731,0
+AIN.US,D,20210920,000000,75.3946,76.9499,74.9398,76.3548,106525.2506373247,0
+AIN.US,D,20210921,000000,77.2067,77.2067,74.0432,74.4343,146801.7099855917,0
+AIN.US,D,20210922,000000,75.2463,77.0285,74.3249,75.8503,112104.60397203102,0
+AIN.US,D,20210923,000000,76.3946,78.2474,75.8304,77.8017,104924.40231921258,0
+AIN.US,D,20210924,000000,77.5231,78.6087,76.9697,77.5927,115984.62616678908,0
+AIN.US,D,20210927,000000,77.8216,79.5829,77.8216,78.8505,104903.29885738982,0
+AIN.US,D,20210928,000000,79.0396,79.0396,76.3051,76.6225,122261.39866833117,0
+AIN.US,D,20210929,000000,77.3857,78.128,76.5937,77.9002,86118.20305667311,0
+AIN.US,D,20210930,000000,78.6535,78.6535,76.0384,76.1279,63214.91742065,0
+AIN.US,D,20211001,000000,76.721,79.2466,76.2951,78.544,121359.97937055556,0
+AIN.US,D,20211004,000000,78.8704,79.4655,77.9589,78.95,103733.56411647082,0
+AIN.US,D,20211005,000000,79.4555,80.4447,77.929,79.6525,80060.50458736737,0
+AIN.US,D,20211006,000000,78.7908,79.8457,76.9499,78.9102,82395.95436219593,0
+AIN.US,D,20211007,000000,79.6923,81.198,79.6427,80.7233,85155.48322694603,0
+AIN.US,D,20211008,000000,80.594,80.9302,79.8665,80.4049,38949.95603381247,0
+AIN.US,D,20211011,000000,80.4845,80.9204,79.0097,79.1093,53743.48277015121,0
+AIN.US,D,20211012,000000,79.3461,80.4148,79.0794,79.969,50442.29838533545,0
+AIN.US,D,20211013,000000,79.7919,79.9601,78.741,79.7223,58844.49097025009,0
+AIN.US,D,20211014,000000,80.6835,81.4358,80.574,80.97,76338.25589289019,0
+AIN.US,D,20211015,000000,82.0587,82.0587,79.4655,79.5053,100056.53712589521,0
+AIN.US,D,20211018,000000,79.0495,80.385,78.741,79.6227,83240.09283502553,0
+AIN.US,D,20211019,000000,80.1282,80.1282,78.8734,79.7521,53119.423256309325,0
+AIN.US,D,20211020,000000,79.7521,80.8308,78.8306,80.6934,45427.71388602628,0
+AIN.US,D,20211021,000000,80.7631,81.1293,80.2476,80.9502,101581.01101075133,0
+AIN.US,D,20211022,000000,81.0796,81.9015,79.9601,80.3472,73585.76151541366,0
+AIN.US,D,20211025,000000,80.1481,80.7631,79.7223,80.4845,84257.07870943451,0
+AIN.US,D,20211026,000000,81.7821,85.2689,81.5751,81.802,194257.36605991176,0
+AIN.US,D,20211027,000000,81.5452,82.2477,78.5739,78.5938,100106.78346356362,0
+AIN.US,D,20211028,000000,79.3759,80.1581,79.0993,79.3063,81195.06689192049,0
+AIN.US,D,20211029,000000,79.5053,80.1083,79.1182,79.8715,117322.18367552465,0
+AIN.US,D,20211101,000000,80.1282,83.7036,80.1282,82.1981,154453.22228573798,0
+AIN.US,D,20211102,000000,82.0199,82.1632,80.1581,80.6835,82233.15622815023,0
+AIN.US,D,20211103,000000,80.1282,82.1781,79.7421,81.6726,112051.34285410648,0
+AIN.US,D,20211104,000000,81.9513,83.0598,81.8717,83.0598,105617.80177903688,0
+AIN.US,D,20211105,000000,84.2081,87.7447,84.2081,87.4173,135292.28387925544,0
+AIN.US,D,20211108,000000,88.3477,88.3637,87.0412,87.6949,91349.8517347099,0
+AIN.US,D,20211109,000000,87.7447,87.7447,86.1794,86.9128,100501.71967763548,0
+AIN.US,D,20211110,000000,86.863,87.7735,86.3774,87.3875,79529.90326158876,0
+AIN.US,D,20211111,000000,87.279,87.9617,86.7337,87.1795,96425.73676597457,0
+AIN.US,D,20211112,000000,87.8631,87.8731,86.684,87.1795,76551.30036460432,0
+AIN.US,D,20211115,000000,87.9517,88.1407,86.9914,87.2293,131192.18272551167,0
+AIN.US,D,20211116,000000,86.9327,88.1805,86.5854,86.8432,107248.79789975006,0
+AIN.US,D,20211117,000000,86.7536,87.5407,85.7237,86.1894,133173.8982831585,0
+AIN.US,D,20211118,000000,86.061,86.9028,84.9585,86.7138,110412.30731936033,0
+AIN.US,D,20211119,000000,86.0212,86.6939,84.8927,86.0013,97802.4864180895,0
+AIN.US,D,20211122,000000,86.2182,87.5457,85.0699,86.3674,149913.96814076815,0
+AIN.US,D,20211123,000000,86.7436,87.7835,86.664,86.8232,106039.87101545169,0
+AIN.US,D,20211124,000000,86.4869,87.3925,85.7734,86.9028,71486.46952762672,0
+AIN.US,D,20211126,000000,84.1584,84.5793,81.0796,81.8816,78322.9862307931,0
+AIN.US,D,20211129,000000,82.9304,82.9304,81.0596,81.4159,118005.53386781528,0
+AIN.US,D,20211130,000000,80.5442,81.4656,79.8815,80.1481,148908.03646064422,0
+AIN.US,D,20211201,000000,82.3175,82.3175,78.6535,78.6634,94541.49910340848,0
+AIN.US,D,20211202,000000,79.4157,83.0349,79.2068,82.7433,156201.79483659932,0
+AIN.US,D,20211203,000000,83.1892,83.1892,81,82.001,125325.42033934995,0
+AIN.US,D,20211206,000000,83.3464,85.4062,83.3464,83.625,133829.11052634878,0
+AIN.US,D,20211207,000000,84.4957,85.852,84.4957,85.6849,141640.4061802887,0
+AIN.US,D,20211208,000000,85.6649,86.6054,85.3276,85.8321,78856.60233683181,0
+AIN.US,D,20211209,000000,84.8729,85.9914,84.6937,85.5754,206329.55114812442,0
+AIN.US,D,20211210,000000,86.2282,86.8491,85.5157,86.3376,69121.87687695047,0
+AIN.US,D,20211213,000000,85.6451,86.4172,83.9614,84.644,105743.41762320795,0
+AIN.US,D,20211214,000000,84.3176,85.8918,83.6051,83.9812,151739.92005164287,0
+AIN.US,D,20211215,000000,83.6051,85.5853,82.4041,85.3674,192514.82306957265,0
+AIN.US,D,20211216,000000,85.8719,86.258,82.5145,82.5543,132252.3804503155,0
+AIN.US,D,20211217,000000,81.9413,83.8867,81.2964,82.3473,362516.2720834232,0
+AIN.US,D,20211220,000000,81.4458,83.1892,80.2178,82.7433,299623.9361506065,0
+AIN.US,D,20211221,000000,83.5255,87.3487,83.5255,87.1795,362611.7401249932,0
+AIN.US,D,20211222,000000,86.9914,89.5608,86.8232,87.5755,373337.32336370193,0
+AIN.US,D,20211223,000000,87.7935,88.3676,87.0501,87.6751,136469.05310745203,0
+AIN.US,D,20211227,000000,87.4461,89.0344,87.1685,88.7567,137009.70370076032,0
+AIN.US,D,20211228,000000,88.3696,90.0374,88.3696,89.2632,252766.21149454074,0
+AIN.US,D,20211229,000000,89.4314,89.6006,87.9229,88.489,97050.80120656981,0
+AIN.US,D,20211230,000000,88.5686,89.5458,86.9695,87.0591,86305.11943279968,0
+AIN.US,D,20211231,000000,86.8312,88.3597,86.8312,87.8035,68247.5906015198,0
+AIN.US,D,20220103,000000,88.7368,89.6006,88.0323,88.8364,89794.22512049535,0
+AIN.US,D,20220104,000000,89.3428,89.8245,88.5089,88.7268,116961.41497105731,0
+AIN.US,D,20220105,000000,89.2532,89.3528,86.7118,86.9407,135762.58959983793,0
+AIN.US,D,20220106,000000,87.5257,88.4393,86.9208,87.8433,104222.96344536531,0
+AIN.US,D,20220107,000000,88.8662,90.8564,88.489,88.7268,188315.2341672474,0
+AIN.US,D,20220110,000000,88.3398,88.6274,86.9914,88.5288,124150.6609646641,0
+AIN.US,D,20220111,000000,88.6174,88.6174,86.8412,87.0193,129341.10764581276,0
+AIN.US,D,20220112,000000,87.7447,88.2502,86.275,86.6919,112656.30875962836,0
+AIN.US,D,20220113,000000,86.5724,88.9508,86.5724,87.7735,66422.64361740247,0
+AIN.US,D,20220114,000000,87.1088,88.2851,86.2252,88.2502,157119.29296242082,0
+AIN.US,D,20220118,000000,87.4461,88.1716,85.7336,86.1556,102141.760139137,0
+AIN.US,D,20220119,000000,86.047,86.7218,84.4688,84.7365,91834.22642983355,0
+AIN.US,D,20220120,000000,84.8261,86.6322,83.2866,83.5952,195805.95818685472,0
+AIN.US,D,20220121,000000,83.615,85.2729,82.3343,82.7712,227767.65357774214,0
+AIN.US,D,20220124,000000,81.4606,84.4877,80.3093,83.843,225141.77997118406,0
+AIN.US,D,20220125,000000,82.8498,83.4758,80.3193,82.7613,146441.94620787975,0
+AIN.US,D,20220126,000000,83.9325,85.6898,80.582,81.5104,167846.8860546303,0
+AIN.US,D,20220127,000000,82.0169,82.9025,79.8924,80.2496,96886.99814577073,0
+AIN.US,D,20220128,000000,80.1999,81.183,78.1251,81.0736,213787.11258487456,0
+AIN.US,D,20220131,000000,80.2198,83.0986,79.8825,83.0986,125687.19397056264,0
+AIN.US,D,20220201,000000,82.6319,84.3892,82.3045,84.3494,187036.96733695857,0
+AIN.US,D,20220202,000000,83.9226,85.0341,82.8697,84.439,228859.0040319024,0
+AIN.US,D,20220203,000000,83.7236,85.0689,83.5653,83.8032,182651.46698526014,0
+AIN.US,D,20220204,000000,83.1782,84.7265,81.9075,84.24,136615.77241344584,0
+AIN.US,D,20220207,000000,83.8628,85.6053,83.2817,85.0141,165593.84027358398,0
+AIN.US,D,20220208,000000,85.4311,86.9894,85.4211,86.881,154539.6459865297,0
+AIN.US,D,20220209,000000,87.3576,88.0821,87.3477,87.8433,104724.42189529423,0
+AIN.US,D,20220210,000000,86.275,88.3298,86.275,87.2879,187082.18904086013,0
+AIN.US,D,20220211,000000,87.5656,87.9229,86.1854,87.2283,124926.46441825862,0
+AIN.US,D,20220214,000000,87.3178,88.3298,86.7317,88.0124,171568.12982236015,0
+AIN.US,D,20220215,000000,88.2303,90.5837,88.2303,90.5837,244736.84673512584,0
+AIN.US,D,20220216,000000,85.858,89.6901,84.24,88.5189,333090.00689129066,0
+AIN.US,D,20220217,000000,87.3765,88.4791,86.5148,87.8531,129461.69885621699,0
+AIN.US,D,20220218,000000,87.3178,88.8662,87.1685,87.9427,137752.3445715077,0
+AIN.US,D,20220222,000000,85.7485,86.3645,84.2997,84.9047,187630.8790482014,0
+AIN.US,D,20220223,000000,85.7585,85.7585,83.7832,84.0718,115107.3251110923,0
+AIN.US,D,20220224,000000,82.3245,84.6867,81.9363,84.3693,162666.48864101534,0
+AIN.US,D,20220225,000000,84.8261,86.0122,83.82,85.3714,202168.14946243315,0
+AIN.US,D,20220228,000000,84.8957,87.2979,84.1504,87.1785,209435.77974278867,0
+AIN.US,D,20220301,000000,86.9596,87.0591,81.2418,82.7413,216739.58738627745,0
+AIN.US,D,20220302,000000,83.7036,86.5526,83.7036,86.1456,171456.58295273426,0
+AIN.US,D,20220303,000000,86.1854,86.275,84.6469,85.6799,105549.46675981182,0
+AIN.US,D,20220304,000000,84.4191,85.2729,83.62,84.8061,170692.83862017412,0
+AIN.US,D,20220307,000000,84.9445,85.6003,82.3633,82.7712,247009.99105123954,0
+AIN.US,D,20220308,000000,83.3264,84.6967,82.1055,82.1951,165268.24400548456,0
+AIN.US,D,20220309,000000,83.9723,84.3265,82.8598,83.3663,216554.6808636496,0
+AIN.US,D,20220310,000000,81.9671,83.009,81.3114,82.6518,91513.65479550898,0
+AIN.US,D,20220311,000000,83.0886,84.0519,83.0289,83.4758,118079.89844756255,0
+AIN.US,D,20220314,000000,83.9026,84.846,82.9593,84.4191,146178.6553985032,0
+AIN.US,D,20220315,000000,85.0839,85.3813,83.4508,84.7265,109665.64674160148,0
+AIN.US,D,20220316,000000,85.6998,86.7814,84.6071,86.2352,100930.82340132787,0
+AIN.US,D,20220317,000000,85.3615,86.871,85.3615,86.3346,82624.07273521059,0
+AIN.US,D,20220318,000000,86.0958,86.663,84.8221,86.5636,241691.91867241907,0
+AIN.US,D,20220321,000000,86.0162,87.1705,85.4689,86.255,141759.99246393755,0
+AIN.US,D,20220322,000000,87.0412,87.7775,85.8272,86.3247,156659.03650938201,0
+AIN.US,D,20220323,000000,85.4689,85.9864,84.3843,84.5932,179240.74558432918,0
+AIN.US,D,20220324,000000,85.2799,85.9864,83.9762,85.9864,191470.7041728247,0
+AIN.US,D,20220325,000000,85.6182,87.3695,85.6182,87.0412,143053.33319552694,0
+AIN.US,D,20220328,000000,86.5238,86.5238,84.2897,84.9017,134719.47562983536,0
+AIN.US,D,20220329,000000,85.9266,87.479,85.3545,85.5784,224743.82897685812,0
+AIN.US,D,20220330,000000,85.5187,86.2451,84.6748,84.8321,134424.02716434698,0
+AIN.US,D,20220331,000000,84.4937,85.4884,83.21,83.9066,167828.7973730737,0
+AIN.US,D,20220401,000000,84.5733,85.3993,83.414,85.3893,202183.22336373368,0
+AIN.US,D,20220404,000000,85.4689,85.4888,83.409,85.3893,166140.52042741448,0
+AIN.US,D,20220405,000000,85.2301,85.4291,82.2747,82.3741,177188.68515394657,0
+AIN.US,D,20220406,000000,81.6477,82.5333,81.18,81.7871,196125.5248944219,0
+AIN.US,D,20220407,000000,82.0657,82.1603,81.2198,81.6975,190476.83161373518,0
+AIN.US,D,20220408,000000,81.7074,82.205,80.1551,80.3044,218037.9527516236,0
+AIN.US,D,20220411,000000,80.5034,82.2945,80.175,80.3342,160409.4231529475,0
+AIN.US,D,20220412,000000,80.772,82.3245,80.772,80.971,163262.41020576892,0
+AIN.US,D,20220413,000000,81.1204,82.006,81.1204,81.5781,153008.13761438796,0
+AIN.US,D,20220414,000000,81.9463,82.4837,81.1602,81.3492,148718.10530425954,0
+AIN.US,D,20220418,000000,80.971,82.7398,80.8418,82.1155,222849.54204675838,0
+AIN.US,D,20220419,000000,82.5035,84.5385,82.5035,84.1753,165791.81084399158,0
+AIN.US,D,20220420,000000,84.9913,85.648,83.7374,84.1156,217999.7655349996,0
+AIN.US,D,20220421,000000,85.0809,85.6082,84.1952,84.3644,220659.8066511602,0
+AIN.US,D,20220422,000000,83.638,83.9762,82.3443,82.7025,182835.36858112257,0
+AIN.US,D,20220425,000000,82.8617,83.1205,80.9312,82.9215,235567.89503738296,0
+AIN.US,D,20220426,000000,79.6077,81.0856,76.2543,76.314,418382.16015669284,0
+AIN.US,D,20220427,000000,75.6572,77.093,75.1,76.0454,254454.48844019993,0
+AIN.US,D,20220428,000000,77.0105,79.9959,76.4732,79.9561,195137.6818958646,0
+AIN.US,D,20220429,000000,79.5281,80.5332,77.528,77.8365,167398.6887226259,0
+AIN.US,D,20220502,000000,77.4385,79.0107,76.314,78.0057,152768.96504709026,0
+AIN.US,D,20220503,000000,77.6474,79.7869,77.6474,79.0903,133424.12504474525,0
+AIN.US,D,20220504,000000,79.2695,82.1155,79.2396,81.9861,177962.47875404035,0
+AIN.US,D,20220505,000000,81.0208,81.3138,77.9958,79.0505,139878.7695816276,0
+AIN.US,D,20220506,000000,78.8913,79.3989,77.5579,78.6326,123268.33527520047,0
+AIN.US,D,20220509,000000,77.9858,79.16,77.334,78.2047,220100.06244953992,0
+AIN.US,D,20220510,000000,79.0704,79.3093,76.8115,78.334,165489.32789122564,0
+AIN.US,D,20220511,000000,78.7022,80.8416,77.5778,78.4336,191923.9261385859,0
+AIN.US,D,20220512,000000,78.4734,79.109,76.9807,78.8515,164165.83935704525,0
+AIN.US,D,20220513,000000,79.3689,81.8467,79.3689,81.3592,224164.9911669158,0
+AIN.US,D,20220516,000000,81.1004,83.0011,80.0158,81.6278,144077.35355720748,0
+AIN.US,D,20220517,000000,82.9613,84.2947,82.4312,84.225,114595.8173936297,0
+AIN.US,D,20220518,000000,83.0608,84.6231,82.8667,83.6578,211756.15561631467,0
+AIN.US,D,20220519,000000,83.0309,84.1454,81.9065,82.4139,199093.07359712533,0
+AIN.US,D,20220520,000000,83.0508,83.0508,79.6973,81.3691,138872.83790151367,0
+AIN.US,D,20220523,000000,82.4935,83.4131,81.8667,82.5731,193878.5086738878,0
+AIN.US,D,20220524,000000,82.0557,82.0557,80.1352,81.2398,164026.15453832902,0
+AIN.US,D,20220525,000000,81.399,82.2647,80.8218,81.7473,117099.08993627282,0
+AIN.US,D,20220526,000000,82.6827,84.036,82.5633,83.4986,149310.00716199164,0
+AIN.US,D,20220527,000000,84.046,85.8769,84.046,85.7376,98655.66923169942,0
+AIN.US,D,20220531,000000,84.4141,84.9117,83.5882,83.9862,130508.83253322102,0
+AIN.US,D,20220601,000000,84.7723,84.7723,82.4935,83.3991,129048.6739605805,0
+AIN.US,D,20220602,000000,83.9265,85.2898,83.5882,85.2799,168883.9704641107,0
+AIN.US,D,20220603,000000,84.5335,84.9415,83.4588,83.9862,80616.22908198019,0
+AIN.US,D,20220606,000000,84.914,86.3405,84.1159,86.1709,103993.7136962544,0
+AIN.US,D,20220607,000000,85.4926,87.8768,85.3629,87.6972,89805.3712346016,0
+AIN.US,D,20220608,000000,86.8493,86.8493,84.5947,85.5325,101447.55078452641,0
+AIN.US,D,20220609,000000,85.1833,85.4826,84.1658,84.3354,71083.0544226552,0
+AIN.US,D,20220610,000000,82.8091,83.263,81.2266,81.4224,91291.9695015672,0
+AIN.US,D,20220613,000000,79.6567,80.0957,78.0207,78.699,145620.4700239776,0
+AIN.US,D,20220614,000000,78.719,79.7067,78.2202,79.0482,109726.5899530152,0
+AIN.US,D,20220615,000000,79.8064,80.8738,78.6292,79.7365,164906.1504408024,0
+AIN.US,D,20220616,000000,78.3,78.3,75.437,75.7562,201196.991343672,0
+AIN.US,D,20220617,000000,76.644,77.0463,75.0529,76.1851,395868.187193112,0
+AIN.US,D,20220621,000000,77.7214,78.9185,76.0954,77.911,129747.0488794056,0
+AIN.US,D,20220622,000000,76.674,77.7713,76.4046,77.2825,97522.0492245552,0
+AIN.US,D,20220623,000000,77.1328,77.3922,75.9956,77.0131,88282.6856192808,0
+AIN.US,D,20220624,000000,77.6715,79.5769,77.6715,79.0981,189777.3504419376,0
+AIN.US,D,20220627,000000,80.0857,80.4249,78.8786,79.9859,85794.6634354584,0
+AIN.US,D,20220628,000000,80.9336,81.8212,78.1903,78.2701,119583.4481857008,0
+AIN.US,D,20220629,000000,78.31,78.32,76.8735,78.0805,96809.32409454,0
+AIN.US,D,20220630,000000,77.0431,78.709,76.4545,78.5993,129053.3698499112,0
+AIN.US,D,20220701,000000,78.1005,80.3451,77.7813,79.9161,126948.2745291912,0
+AIN.US,D,20220705,000000,78.4896,78.9385,76.3049,78.8886,175504.804167456,0
+AIN.US,D,20220706,000000,78.4297,79.7565,77.3523,78.9883,66597.1965368352,0
+AIN.US,D,20220707,000000,79.0682,80.6743,79.0682,80.2154,55532.4145605936,0
+AIN.US,D,20220708,000000,79.8562,80.308,78.9684,79.148,77941.6554628296,0
+AIN.US,D,20220711,000000,78.8088,79.2577,78.0107,78.6791,59485.9840581744,0
+AIN.US,D,20220712,000000,78.29,79.8662,78.2003,78.5095,97747.5951517752,0
+AIN.US,D,20220713,000000,77.472,78.6392,76.6341,77.881,61468.783365024,0
+AIN.US,D,20220714,000000,76.5942,78.1205,76.3049,77.9409,57099.2069350152,0
+AIN.US,D,20220715,000000,79.4472,79.6867,77.891,79.1978,84919.5452378448,0
+AIN.US,D,20220718,000000,80.1854,80.1854,78.1504,78.4696,76738.7438509896,0
+AIN.US,D,20220719,000000,79.4572,82.9388,79.4572,81.9013,136212.6987930456,0
+AIN.US,D,20220720,000000,81.5322,82.2305,81.203,81.8714,126449.0662102776,0
+AIN.US,D,20220721,000000,81.1531,82.1008,80.9636,82.1008,87956.8970577408,0
+AIN.US,D,20220722,000000,81.9312,82.6495,80.1256,81.1431,84416.3272135584,0
+AIN.US,D,20220725,000000,80.9935,82.011,80.8339,82.011,90674.474874156,0
+AIN.US,D,20220726,000000,83.1981,86.2607,81.8215,85.4626,187798.5608404608,0
+AIN.US,D,20220727,000000,86.3804,88.5202,85.3529,87.4478,125720.3022587712,0
+AIN.US,D,20220728,000000,88.2259,89.3831,87.2982,89.034,117939.4689828528,0
+AIN.US,D,20220729,000000,88.7646,91.2785,88.615,91.0491,76882.0908180672,0
+AIN.US,D,20220801,000000,90.3907,92.6552,89.7921,91.069,82217.0038165776,0
+AIN.US,D,20220802,000000,91.1688,91.3035,89.4839,89.7323,88467.1320664296,0
+AIN.US,D,20220803,000000,90.6201,91.7624,89.1637,91.1788,63988.8831918288,0
+AIN.US,D,20220804,000000,91.1189,91.1189,90.2111,90.8496,49503.8225325888,0
+AIN.US,D,20220805,000000,89.7822,91.0989,88.7746,90.2111,50237.5986158112,0
+AIN.US,D,20220808,000000,90.261,91.3683,89.5128,90.7299,90697.5306800496,0
+AIN.US,D,20220809,000000,90.3608,91.478,90.0864,91.3683,103373.2117898136,0
+AIN.US,D,20220810,000000,92.8348,94.6703,92.1364,94.401,115826.3542513872,0
+AIN.US,D,20220811,000000,95.3387,95.8319,93.4632,93.7126,75280.2135216336,0
+AIN.US,D,20220812,000000,94.0917,96.2564,93.4034,96.2564,65882.4665541336,0
+AIN.US,D,20220815,000000,96.047,97.4934,96.047,96.9647,72235.8447173352,0
+AIN.US,D,20220816,000000,96.7852,96.9248,95.3187,95.6878,114108.1954991424,0
+AIN.US,D,20220817,000000,94.2812,95.4484,94.1815,94.3311,106611.0488783496,0
+AIN.US,D,20220818,000000,93.9919,95.5382,93.9919,95.3187,58249.9923770088,0
+AIN.US,D,20220819,000000,94.7401,94.7701,93.5231,93.962,58638.9337981704,0
+AIN.US,D,20220822,000000,92.7749,92.9445,91.478,91.6177,102848.94281232,0
+AIN.US,D,20220823,000000,91.4681,92.8747,91.4381,91.9369,101325.254770656,0
+AIN.US,D,20220824,000000,91.5279,93.134,90.3674,92.5455,55894.2904704888,0
+AIN.US,D,20220825,000000,92.6053,94.4508,92.6053,93.6627,59736.5906439744,0
+AIN.US,D,20220826,000000,93.5031,93.7226,90.3807,90.5702,70319.20554913681,0
+AIN.US,D,20220829,000000,89.6824,91.3085,89.2933,90.6401,55513.3684600728,0
+AIN.US,D,20220830,000000,91.0092,91.0092,89.1238,89.2834,196797.3421233672,0
+AIN.US,D,20220831,000000,89.7722,89.7722,87.797,87.9765,63786.3930705024,0
+AIN.US,D,20220901,000000,87.1485,87.1485,85.9515,86.55,77791.2915113496,0
+AIN.US,D,20220902,000000,86.86,87.68,85.3,85.8,53768,0
+AIN.US,D,20220906,000000,85.58,85.91,84.28,84.55,96868,0
+AIN.US,D,20220907,000000,84.44,86.07,84.125,85.7,121856,0
+AIN.US,D,20220908,000000,85.14,86.23,84.33,86.05,88904,0
+AIN.US,D,20220909,000000,86.79,87.4609,85.99,86.01,131398,0
+AIN.US,D,20220912,000000,86.04,88.55,85.76,88.31,184275,0
+AIN.US,D,20220913,000000,86.53,87.2,83.56,84.05,82998,0
+AIN.US,D,20220914,000000,83.77,84.54,82.46,84.42,111561,0
+AIN.US,D,20220915,000000,83.57,84.81,83.3776,84.25,121707,0
+AIN.US,D,20220916,000000,83.13,83.34,80.94,83.31,343991,0
+AIN.US,D,20220919,000000,82.86,84.8042,82.86,84.17,101191,0
+AIN.US,D,20220920,000000,83.38,83.645,82.7,83.16,85584,0
+AIN.US,D,20220921,000000,84.12,84.49,82.29,82.44,65429,0
+AIN.US,D,20220922,000000,81.83,81.83,80.34,80.84,88498,0
+AIN.US,D,20220923,000000,79.78,79.78,77.62,78.62,80926,0
+AIN.US,D,20220926,000000,77.71,79.3,77.45,77.5,89965,0
+AIN.US,D,20220927,000000,78.21,78.94,76.97,77.79,88629,0
+AIN.US,D,20220928,000000,78.12,80.22,77.44,79.52,139696,0
+AIN.US,D,20220929,000000,78.96,79.35,77.46,79.27,110655,0
+AIN.US,D,20220930,000000,78.81,80.3883,78.48,78.83,157997,0
+AIN.US,D,20221003,000000,79.64,82.45,79.26,81.62,143583,0
+AIN.US,D,20221004,000000,82.95,84.94,82.42,83.61,187212,0
+AIN.US,D,20221005,000000,82.65,83.83,82,83.2,121780,0
+AIN.US,D,20221006,000000,82.63,83.85,82.56,83.48,81059,0
+AIN.US,D,20221007,000000,82.66,83.49,81.8,83.35,119613,0
+AIN.US,D,20221010,000000,84.02,85.72,83.23,85.22,137555,0
+AIN.US,D,20221011,000000,84.84,86.65,84.674,86.36,188655,0
+AIN.US,D,20221012,000000,84.31,85.565,81.76,81.81,320142,0
+AIN.US,D,20221013,000000,80.39,84.16,80.34,83.32,161248,0
+AIN.US,D,20221014,000000,83.69,84.6985,81.575,83.31,285620,0
+AIN.US,D,20221017,000000,84.91,86.38,84.48,85.5,121040,0
+AIN.US,D,20221018,000000,87.2,88.27,86.61,87.56,80984,0
+AIN.US,D,20221019,000000,86.61,87.89,86.35,87.09,145719,0
+AIN.US,D,20221020,000000,86.82,87.3295,84.45,84.55,88256,0
+AIN.US,D,20221021,000000,85.28,87.61,84.645,86.99,90878,0
+AIN.US,D,20221024,000000,87.85,88.6878,87.1,88,131214,0
+AIN.US,D,20221025,000000,86.53,89.095,83.82,87.9,107670,0
+AIN.US,D,20221026,000000,90.02,90.9,88.18,88.69,90384,0
+AIN.US,D,20221027,000000,89.74,91.43,89.625,90,94258,0
+AIN.US,D,20221028,000000,90.79,91.505,89.77,90.71,147488,0
+AIN.US,D,20221031,000000,90.16,92.04,90.11,91.62,114260,0
+AIN.US,D,20221101,000000,92.67,94.62,91.71,94.51,134872,0
+AIN.US,D,20221102,000000,93.75,96.03,92.47,92.78,178342,0
+AIN.US,D,20221103,000000,91.75,94.495,91.151,93.45,94182,0
+AIN.US,D,20221104,000000,94.81,96.17,93.66,95.95,90696,0
+AIN.US,D,20221107,000000,96.79,97.5,95.805,97.46,108929,0
+AIN.US,D,20221108,000000,98.23,100.475,97.24,99.74,167513,0
+AIN.US,D,20221109,000000,99.03,100.83,98.25,98.44,153522,0
+AIN.US,D,20221110,000000,101.7,103.9,101.32,103.57,127412,0
+AIN.US,D,20221111,000000,103.5,104.84,101.01,101.11,105779,0
+AIN.US,D,20221114,000000,100.2,103.32,99.67,102.13,119160,0
+AIN.US,D,20221115,000000,102.79,105.3,102.79,104.34,92187,0
+AIN.US,D,20221116,000000,104.25,104.25,101.92,102.47,107803,0
+AIN.US,D,20221117,000000,100.86,101.26,99.29,100.93,111258,0
+AIN.US,D,20221118,000000,102.08,102.14,101.13,101.79,159200,0
+AIN.US,D,20221121,000000,101.41,101.53,100,100.87,98096,0
+AIN.US,D,20221122,000000,102.1,102.44,100.93,102.33,78066,0
+AIN.US,D,20221123,000000,102.68,102.88,101.52,101.99,50022,0
+AIN.US,D,20221125,000000,102.73,103.81,102.3638,102.66,37300,0
+AIN.US,D,20221128,000000,102.06,102.06,99.6927,100.44,67107,0
+AIN.US,D,20221129,000000,100.72,101.155,99.3,99.34,146767,0
+AIN.US,D,20221130,000000,99.49,101.4,98.17,101.37,153906,0
+AIN.US,D,20221201,000000,102.21,102.25,100.46,101.8,73641,0
+AIN.US,D,20221202,000000,101.04,104.5,100.595,104.24,102448,0
+AIN.US,D,20221205,000000,103.46,103.46,101.26,103.09,149680,0
+AIN.US,D,20221206,000000,103.22,103.49,101.59,102.38,132362,0
+AIN.US,D,20221207,000000,102.56,103.65,101.83,102.18,124173,0
+AIN.US,D,20221208,000000,102.66,103.15,101.41,102.49,102233,0
+AIN.US,D,20221209,000000,102.15,102.59,100.85,100.88,97833,0
+AIN.US,D,20221212,000000,101.69,104.38,101.4,103.86,131528,0
+AIN.US,D,20221213,000000,106.58,106.58,103.71,103.96,182485,0
+AIN.US,D,20221214,000000,103.94,105.82,102.77,103.08,121448,0
+AIN.US,D,20221215,000000,101.78,101.78,99.2,99.61,94311,0
+AIN.US,D,20221216,000000,98.23,99.68,96.93,98.74,727439,0
+AIN.US,D,20221219,000000,99.01,99.5,97.29,97.78,87041,0
+AIN.US,D,20221220,000000,98.19,99.2,97.88,98.31,74454,0
+AIN.US,D,20221221,000000,98.74,99.925,98.56,99.29,78082,0
+AIN.US,D,20221222,000000,98.36,98.515,96.89,98.36,87526,0
+AIN.US,D,20221223,000000,97.48,99.16,97.48,98.7,43361,0
+AIN.US,D,20221227,000000,99,99.5011,98.04,98.66,46367,0
+AIN.US,D,20221228,000000,98.63,98.64,96.26,96.64,98926,0
+AIN.US,D,20221229,000000,97.68,99.84,96.19,99.57,153071,0
+AIN.US,D,20221230,000000,99.1,99.1,97.72,98.59,80513,0
+AIN.US,D,20230103,000000,99.45,99.98,98.02,99.4,108527,0
+AIN.US,D,20230104,000000,100.19,101.42,99.51,100.38,99136,0
+AIN.US,D,20230105,000000,100.41,100.41,99.18,99.48,76682,0
+AIN.US,D,20230106,000000,100.64,102.61,99.765,101.33,65406,0
+AIN.US,D,20230109,000000,101.61,102.74,100.72,101.18,72802,0
+AIN.US,D,20230110,000000,100.73,103.16,100.53,102.6,102308,0
+AIN.US,D,20230111,000000,102.8,104.33,102.8,104.29,91765,0
+AIN.US,D,20230112,000000,104.8,107.99,104.4,107.99,117163,0
+AIN.US,D,20230113,000000,107.56,109.59,107.5,109.29,91283,0
+AIN.US,D,20230117,000000,109.99,109.99,107.08,107.63,134603,0
+AIN.US,D,20230118,000000,107.42,108.7,105.56,105.56,105626,0
+AIN.US,D,20230119,000000,105.1,105.99,103.6375,104.67,106603,0
+AIN.US,D,20230120,000000,105.38,108.11,103.28,108.03,144478,0
+AIN.US,D,20230123,000000,108.05,109.88,107.935,108.81,75357,0
+AIN.US,D,20230124,000000,107.89,109.59,107.755,108.88,64698,0
+AIN.US,D,20230125,000000,108.3,109.03,107.6,107.9,65207,0
+AIN.US,D,20230126,000000,108.75,108.78,107.05,108.2,107313,0
+AIN.US,D,20230127,000000,107.53,109.07,107.53,107.93,78742,0
+AIN.US,D,20230130,000000,107.2,108.96,107.2,108.34,61481,0
+AIN.US,D,20230131,000000,109,112.46,109,112.15,129048,0
+AIN.US,D,20230201,000000,111.2,114.06,110.33,112.89,96211,0
+AIN.US,D,20230202,000000,113.2,115.3942,112.6601,113.59,99507,0
+AIN.US,D,20230203,000000,113.09,114.58,113.09,113.72,182183,0
+AIN.US,D,20230206,000000,113.37,113.59,112,112.78,94650,0
+AIN.US,D,20230207,000000,112.08,112.43,110.27,112.12,125198,0
+AIN.US,D,20230208,000000,110.95,112.85,110.04,110.43,93492,0
+AIN.US,D,20230209,000000,110.8,111.505,107.55,107.99,86724,0
+AIN.US,D,20230210,000000,107.66,109.2,107.22,108.66,77175,0
+AIN.US,D,20230213,000000,108.9,110.02,108.66,109.79,113137,0
+AIN.US,D,20230214,000000,100.19,104.91,92.32,104.51,638870,0
+AIN.US,D,20230215,000000,102.81,104.945,101.51,102.69,223453,0
+AIN.US,D,20230216,000000,100.95,104.77,99.86,103.6,107126,0
+AIN.US,D,20230217,000000,103.94,103.96,102.83,103.53,117542,0
+AIN.US,D,20230221,000000,102.54,102.71,99.74,100.31,179969,0
+AIN.US,D,20230222,000000,100.66,102.98,100.66,101.48,159587,0
+AIN.US,D,20230223,000000,101.93,102.37,101,102.2,103574,0
+AIN.US,D,20230224,000000,101.04,101.48,100.2,101.33,74901,0
+AIN.US,D,20230227,000000,102.41,103.115,101.57,101.89,87561,0
+AIN.US,D,20230228,000000,101.81,102.64,100.91,100.92,192381,0
+AIN.US,D,20230301,000000,100.67,102.29,99.8,100.74,178166,0
+AIN.US,D,20230302,000000,99.82,99.82,97.88,99.36,257535,0
+AIN.US,D,20230303,000000,100.07,100.42,98.87,99.56,158510,0
+AIN.US,D,20230306,000000,99.76,99.7905,95.89,97.16,201027,0
+AIN.US,D,20230307,000000,97.36,97.44,96.08,96.75,131562,0
+AIN.US,D,20230308,000000,96.8,97,95.54,96.37,114071,0
+AIN.US,D,20230309,000000,96.76,97.18,95.47,95.91,142665,0
+AIN.US,D,20230310,000000,95.63,95.63,92.235,92.97,194975,0
+AIN.US,D,20230313,000000,91.49,92.145,88.54,89.87,236434,0
+AIN.US,D,20230314,000000,92.42,93.09,91.5,92.03,211903,0
+AIN.US,D,20230315,000000,89.76,90.11,88,89.35,194573,0
+AIN.US,D,20230316,000000,88,91.58,88,90.58,165183,0
+AIN.US,D,20230317,000000,89.95,90.13,88.5,88.95,454806,0
+AIN.US,D,20230320,000000,89.91,91.055,89.03,90.05,215978,0
+AIN.US,D,20230321,000000,91.75,93.15,91.285,91.76,153074,0
+AIN.US,D,20230322,000000,91.62,91.94,89.55,89.7,135525,0
+AIN.US,D,20230323,000000,89.98,90.41,87.85,88.32,148396,0
+AIN.US,D,20230324,000000,86.23,87.2,84.2,85.28,354660,0
+AIN.US,D,20230327,000000,86.52,87.57,85.07,87,430041,0
+AIN.US,D,20230328,000000,86.89,88.27,86.89,88.01,299487,0
+AIN.US,D,20230329,000000,88.89,88.91,87.74,88.89,174819,0
+AIN.US,D,20230330,000000,89.46,89.74,87.83,88.7,194828,0
+AIN.US,D,20230331,000000,89.43,89.93,88.66,89.36,433346,0
+AIN.US,D,20230403,000000,89.29,90.09,88.48,89.48,319729,0
+AIN.US,D,20230404,000000,89.87,89.87,86.6,87.66,238063,0
+AIN.US,D,20230405,000000,87.46,87.46,85.49,86.49,135459,0
+AIN.US,D,20230406,000000,86.78,87.02,85.85,86.37,84564,0
+AIN.US,D,20230410,000000,86.02,88.835,86.02,88.33,156691,0
+AIN.US,D,20230411,000000,88.71,89.82,88.35,89.17,93689,0
+AIN.US,D,20230412,000000,90.1,90.41,89.46,89.97,64190,0
+AIN.US,D,20230413,000000,90.39,90.98,89.35,90.97,78413,0
+AIN.US,D,20230414,000000,90.66,91.4,89.36,89.92,96829,0
+AIN.US,D,20230417,000000,89.84,90.97,89.84,90.97,80317,0
+AIN.US,D,20230418,000000,91.32,91.48,90.31,91.1,117198,0
+AIN.US,D,20230419,000000,90.64,91.34,90.425,90.77,88164,0
+AIN.US,D,20230420,000000,90.01,91.25,89.68,91.21,98646,0
+AIN.US,D,20230421,000000,91.47,91.5637,90.12,91.1,118651,0
+AIN.US,D,20230424,000000,90.77,91.71,90.48,91.05,79950,0
+AIN.US,D,20230425,000000,90.03,90.95,89.49,89.53,116726,0
+AIN.US,D,20230426,000000,85.06,87.07,82.3,86.3,355090,0
+AIN.US,D,20230427,000000,88.58,92.01,88.58,91.52,166824,0
+AIN.US,D,20230428,000000,90.88,92.44,90.26,91.21,145664,0
+AIN.US,D,20230501,000000,90.65,93.19,90.65,91.13,108955,0
+AIN.US,D,20230502,000000,90.55,92.65,89.93,92.35,133541,0
+AIN.US,D,20230503,000000,92.66,93.54,91.68,92.12,153886,0
+AIN.US,D,20230504,000000,91.61,92.8,89.3,89.95,147415,0
+AIN.US,D,20230505,000000,91.2,92.67,91.2,91.97,117224,0
+AIN.US,D,20230508,000000,91.8,92.2431,90.19,90.71,67056,0
+AIN.US,D,20230509,000000,90.2,91.18,89.85,90.68,75359,0
+AIN.US,D,20230510,000000,91.72,91.72,89.475,90.9,76123,0
+AIN.US,D,20230511,000000,89.97,90.79,89.56,90.54,106466,0
+AIN.US,D,20230512,000000,90.76,90.8,89.9457,90.54,85436,0
+AIN.US,D,20230515,000000,90.88,91.53,90.3,91,78355,0
+AIN.US,D,20230516,000000,90.12,90.62,89.225,89.57,74674,0
+AIN.US,D,20230517,000000,90.43,91.25,89.34,90.48,163629,0
+AIN.US,D,20230518,000000,90.48,91.26,89.89,91.03,97984,0
+AIN.US,D,20230519,000000,92.18,92.18,89.505,89.92,268828,0
+AIN.US,D,20230522,000000,90.35,90.79,89.15,89.85,123498,0
+AIN.US,D,20230523,000000,89.53,89.53,87.87,88.08,140546,0
+AIN.US,D,20230524,000000,88.08,88.08,85.97,86,136253,0
+AIN.US,D,20230525,000000,85.86,86.335,84.68,86.09,182786,0
+AIN.US,D,20230526,000000,85.93,87.23,85.88,86.88,113806,0
+AIN.US,D,20230530,000000,86.96,87.48,85.33,86.36,403127,0
+AIN.US,D,20230531,000000,86.26,86.795,83.89,84.92,210531,0
+AIN.US,D,20230601,000000,85.08,86.08,84.35,85.94,178017,0
+AIN.US,D,20230602,000000,87.33,90.89,87.22,90.73,181755,0
+AIN.US,D,20230605,000000,89.68,89.68,86,87.73,185179,0
+AIN.US,D,20230606,000000,87.21,90.145,87.21,89.52,251897,0
+AIN.US,D,20230607,000000,89.86,92.31,89.86,91.91,213691,0
+AIN.US,D,20230608,000000,91.67,92.86,90.915,91.6,104529,0
+AIN.US,D,20230609,000000,91.31,91.31,90.406,90.85,61323,0
+AIN.US,D,20230612,000000,91.14,91.79,89.99,91.26,98533,0
+AIN.US,D,20230613,000000,91.3,92.97,90.768,91.21,169102,0
+AIN.US,D,20230614,000000,92.44,92.44,90.94,91.21,163857,0
+AIN.US,D,20230615,000000,90.89,91.85,90.34,91.06,154544,0
+AIN.US,D,20230616,000000,91.68,91.68,89.69,90.25,382688,0
+AIN.US,D,20230620,000000,90.09,90.63,89.15,90.16,149697,0
+AIN.US,D,20230621,000000,89.57,90.96,89.425,90.54,123017,0
+AIN.US,D,20230622,000000,90.17,90.2099,89.26,90.08,293835,0
+AIN.US,D,20230623,000000,88.74,89.76,88.5,89.54,973222,0
+AIN.US,D,20230626,000000,89.49,90.83,89.49,90.01,134780,0
+AIN.US,D,20230627,000000,90.34,90.53,89.465,90.05,141380,0
+AIN.US,D,20230628,000000,90.09,91.05,89.61,91.03,162416,0
+AIN.US,D,20230629,000000,91.23,92.83,91.23,92.39,119052,0
+AIN.US,D,20230630,000000,93.43,95.25,92.83,93.28,163502,0
+AIN.US,D,20230703,000000,92.56,93.11,91.925,92.46,54478,0
+AIN.US,D,20230705,000000,91.85,91.85,90.545,90.6,165067,0
+AIN.US,D,20230706,000000,89.52,90.25,88.8,89.59,142149,0
+AIN.US,D,20230707,000000,89.67,90.55,89.36,90.2,123702,0
+AIN.US,D,20230710,000000,89.9,91.21,89.9,90.7,112573,0
+AIN.US,D,20230711,000000,90.73,91.5,89.72,90.03,92263,0
+AIN.US,D,20230712,000000,91.57,91.57,90.48,90.49,158326,0
+AIN.US,D,20230713,000000,90.38,91.46,90.19,91.1,86725,0
+AIN.US,D,20230714,000000,93.08,94.34,92.28,93.48,185083,0
+AIN.US,D,20230717,000000,93.34,94.95,93.23,93.75,121124,0
+AIN.US,D,20230718,000000,93.52,94.95,93.02,94.2,84438,0
+AIN.US,D,20230719,000000,94.39,94.39,92.47,93.41,90888,0
+AIN.US,D,20230720,000000,93.96,94.77,93.66,94.33,162247,0
+AIN.US,D,20230721,000000,94.76,94.76,92.93,92.93,104427,0
+AIN.US,D,20230724,000000,93.11,93.9904,92.75,93.78,82696,0
+AIN.US,D,20230725,000000,93.01,94.47,92.665,94.41,118311,0
+AIN.US,D,20230726,000000,93.95,96.455,93.95,95.25,260831,0
+AIN.US,D,20230727,000000,91.08,95.55,90.64,94.02,313447,0
+AIN.US,D,20230728,000000,94.01,95.34,94.01,95.14,230830,0
+AIN.US,D,20230731,000000,95.15,97.365,94.9,96.28,188850,0
+AIN.US,D,20230801,000000,96.47,97.33,95.79,96.89,109844,0
+AIN.US,D,20230802,000000,95.78,96.73,95.78,95.98,92741,0
+AIN.US,D,20230803,000000,95.91,96.48,95.08,95.11,98735,0
+AIN.US,D,20230804,000000,95.06,96.56,95.01,95.38,86374,0
+AIN.US,D,20230807,000000,95.48,96.95,95.48,96.55,53131,0
+AIN.US,D,20230808,000000,95.47,96.026,91.31,91.64,194454,0
+AIN.US,D,20230809,000000,91.54,91.68,90.76,91.57,124568,0
+AIN.US,D,20230810,000000,91.49,92.2,90.26,90.85,93836,0
+AIN.US,D,20230811,000000,90.8,91.48,90.75,91.12,100869,0
+AIN.US,D,20230814,000000,90.7,91.615,89.86,91.12,102651,0
+AIN.US,D,20230815,000000,90.79,90.79,89.62,90.18,63215,0
+AIN.US,D,20230816,000000,89.93,90.87,89.7,90.05,109736,0
+AIN.US,D,20230817,000000,90.19,90.82,90.08,90.45,166569,0
+AIN.US,D,20230818,000000,89.69,92.35,89.69,92.13,155720,0
+AIN.US,D,20230821,000000,91.96,92.13,90.715,91.67,203832,0
+AIN.US,D,20230822,000000,91.92,93.915,91.61,93.67,131041,0
+AIN.US,D,20230823,000000,93.6,94.03,92.835,93.99,105542,0
+AIN.US,D,20230824,000000,93.31,94.67,93.09,93.12,183226,0
+AIN.US,D,20230825,000000,93.54,94.21,92.46,93.71,161841,0
+AIN.US,D,20230828,000000,94.13,95.02,94.13,94.5,191444,0
+AIN.US,D,20230829,000000,94.23,94.585,93.68,94.27,96492,0
+AIN.US,D,20230830,000000,94.03,95.24,94.03,94.33,70405,0
+AIN.US,D,20230831,000000,94.4,94.715,92.59,92.72,112066,0
+AIN.US,D,20230901,000000,93.16,94.42,92.845,93.33,77930,0
+AIN.US,D,20230905,000000,92.38,93.46,89.75,89.83,160898,0
+AIN.US,D,20230906,000000,90.01,90.14,88.291,88.41,218312,0
+AIN.US,D,20230907,000000,88.65,88.65,87.15,87.52,161419,0
+AIN.US,D,20230908,000000,87.76,87.76,86,86.36,104846,0
+AIN.US,D,20230911,000000,86.51,87,85.36,86.13,95831,0
+AIN.US,D,20230912,000000,86,86.15,84.8475,85.28,100083,0
+AIN.US,D,20230913,000000,85.12,85.485,84.61,84.73,119341,0
+AIN.US,D,20230914,000000,85.43,86.24,85.4,86.07,104769,0
+AIN.US,D,20230915,000000,85.97,86.53,84.98,85.47,452111,0
+AIN.US,D,20230918,000000,88.16,91.2825,87.89,90.83,184023,0
+AIN.US,D,20230919,000000,90.62,90.96,88.085,89.03,141285,0
+AIN.US,D,20230920,000000,89.6,90.305,88.09,88.15,81774,0
+AIN.US,D,20230921,000000,87.27,87.89,86.65,86.66,65865,0
+AIN.US,D,20230922,000000,86.44,86.88,85.64,85.74,74882,0
+AIN.US,D,20230925,000000,84.98,85.8,84.66,85.34,158804,0
+AIN.US,D,20230926,000000,84.82,85.3,83.48,83.53,112424,0
+AIN.US,D,20230927,000000,83.82,86.33,83.73,85.91,122368,0
+AIN.US,D,20230928,000000,86.16,87.94,86.16,87.49,188718,0
+AIN.US,D,20230929,000000,88.03,88.055,86.05,86.28,147792,0
+AIN.US,D,20231002,000000,86.03,86.28,84.71,85.25,133700,0
+AIN.US,D,20231003,000000,84.96,86.1945,84.96,85.05,98113,0
+AIN.US,D,20231004,000000,85.29,85.29,83.58,85.07,66801,0
+AIN.US,D,20231005,000000,84.89,85.28,83.72,84.17,93415,0
+AIN.US,D,20231006,000000,84.07,85.4651,83.35,84.75,96672,0
+AIN.US,D,20231009,000000,84.82,86.4,84.04,86.28,77788,0
+AIN.US,D,20231010,000000,87.03,87.57,86.0719,86.72,98737,0
+AIN.US,D,20231011,000000,86.62,87.57,86.5999,87.15,79849,0
+AIN.US,D,20231012,000000,87.49,87.49,85.28,86.2,78380,0
+AIN.US,D,20231013,000000,86.54,87.0947,84.36,84.55,91056,0
+AIN.US,D,20231016,000000,85.59,86.39,85.3,85.49,122148,0
+AIN.US,D,20231017,000000,84.96,87.33,84.96,86.16,120181,0
+AIN.US,D,20231018,000000,85.35,85.37,84.035,85.16,152460,0
+AIN.US,D,20231019,000000,85.5,85.77,84.26,84.69,213371,0
+AIN.US,D,20231020,000000,85.21,85.21,83.06,83.23,140634,0
+AIN.US,D,20231023,000000,83.02,83.8097,81.45,81.55,151037,0
+AIN.US,D,20231024,000000,82.3,82.655,80.26,80.77,104112,0
+AIN.US,D,20231025,000000,80.24,81.7572,79.86,80.16,85344,0
+AIN.US,D,20231026,000000,80.64,81.53,80.3,80.68,85571,0
+AIN.US,D,20231027,000000,80.37,80.37,78.2,78.48,81072,0
+AIN.US,D,20231030,000000,79.69,79.96,78.9,79.86,135117,0
+AIN.US,D,20231031,000000,79.49,82.02,78.51,81.61,140248,0
+AIN.US,D,20231101,000000,81.23,82.59,79.96,82.16,125990,0
+AIN.US,D,20231102,000000,83.69,85.48,82.8405,85.17,144327,0
+AIN.US,D,20231103,000000,87.11,87.85,86.25,87.3,165520,0
+AIN.US,D,20231106,000000,86.81,87.84,86.81,87.48,184195,0
+AIN.US,D,20231107,000000,87.89,87.89,83.37,85.28,250101,0
+AIN.US,D,20231108,000000,85.08,85.08,81.19,82,211105,0
+AIN.US,D,20231109,000000,83.12,84.32,82.56,83,123895,0
+AIN.US,D,20231110,000000,83.87,83.87,81.69,82.88,162376,0
+AIN.US,D,20231113,000000,82.51,83.78,82.42,82.44,95263,0
+AIN.US,D,20231114,000000,84.42,86.79,84.42,86.55,135563,0
+AIN.US,D,20231115,000000,86.2,87.28,85.461,85.57,97213,0
+AIN.US,D,20231116,000000,85.79,86.23,84.89,85.73,113656,0
+AIN.US,D,20231117,000000,86.32,86.65,85.1,85.44,153977,0
+AIN.US,D,20231120,000000,85.93,85.93,84.55,84.69,68766,0
+AIN.US,D,20231121,000000,84.01,84.49,83.09,83.64,57152,0
+AIN.US,D,20231122,000000,84.38,85.06,83.57,84.37,53359,0
+AIN.US,D,20231124,000000,84.48,85.72,83.82,85.24,40502,0
+AIN.US,D,20231127,000000,84.7,85.85,83.9987,85.51,93675,0
+AIN.US,D,20231128,000000,85.43,85.86,84.559,85.39,180864,0
+AIN.US,D,20231129,000000,86.12,86.12,85,85.5,157584,0
+AIN.US,D,20231130,000000,86.02,86.1647,84.37,85.82,175298,0
+AIN.US,D,20231201,000000,86.1,88.86,85.7292,88.64,145326,0
+AIN.US,D,20231204,000000,88.21,89.75,88.21,89.39,130534,0
+AIN.US,D,20231205,000000,89.38,89.38,87.32,87.77,201883,0
+AIN.US,D,20231206,000000,88.69,89.685,87.03,87.08,131104,0
+AIN.US,D,20231207,000000,86.89,88.17,86.575,88.14,138184,0
+AIN.US,D,20231208,000000,88.29,90.135,88.29,89.13,110880,0
+AIN.US,D,20231211,000000,89.53,90.71,89.53,90.23,249226,0
+AIN.US,D,20231212,000000,90.09,91.335,89.16,90.85,151761,0
+AIN.US,D,20231213,000000,90.45,94.05,90.2094,93.58,139702,0
+AIN.US,D,20231214,000000,95.37,96.6,94.78,96.09,165498,0
+AIN.US,D,20231215,000000,96.48,96.69,95.15,95.34,709200,0
+AIN.US,D,20231218,000000,95.32,95.83,94.362,95.62,164032,0
+AIN.US,D,20231219,000000,96.22,97.66,95.545,97.25,173659,0
+AIN.US,D,20231220,000000,97.42,98.68,94.72,95.01,171811,0
+AIN.US,D,20231221,000000,96.06,96.1077,94.46,95.36,92379,0
+AIN.US,D,20231222,000000,96.08,97.36,96.02,97.32,297295,0
+AIN.US,D,20231226,000000,97.89,98.78,97.44,98.5,93444,0
+AIN.US,D,20231227,000000,98.69,99.41,98.4532,98.96,110514,0
+AIN.US,D,20231228,000000,98.78,99.37,98.13,98.5,82084,0
+AIN.US,D,20231229,000000,98.63,99.1,97.95,98.22,85458,0
+AIN.US,D,20240102,000000,97.35,98.88,96.48,97.34,90962,0
+AIN.US,D,20240103,000000,96.95,97.2295,93.4,93.49,144287,0
+AIN.US,D,20240104,000000,93.91,94,92.29,92.55,151985,0
+AIN.US,D,20240105,000000,91.6,93.23,91.545,92.28,94394,0
+AIN.US,D,20240108,000000,92.01,92.58,90.23,92.33,93127,0
+AIN.US,D,20240109,000000,90.75,91.41,90.12,90.99,78064,0
+AIN.US,D,20240110,000000,91.36,91.6286,90.7,91.11,91381,0
+AIN.US,D,20240111,000000,90.73,90.99,89.4,90.35,180181,0
+AIN.US,D,20240112,000000,91.66,92.5,90.25,91.58,602728,0
+AIN.US,D,20240116,000000,90.35,90.8409,87.37,87.44,271617,0
+AIN.US,D,20240117,000000,86.16,87.03,85.53,85.76,100039,0
+AIN.US,D,20240118,000000,86.25,86.8,85.63,86.77,91973,0
+AIN.US,D,20240119,000000,87.09,88.11,85.9001,88,116846,0
+AIN.US,D,20240122,000000,88.92,89.94,88.92,89.67,155443,0
+AIN.US,D,20240123,000000,90.52,90.52,88.64,89.2,145083,0
+AIN.US,D,20240124,000000,90.22,90.22,87.59,88.05,101349,0
+AIN.US,D,20240125,000000,89.46,89.74,88.46,89.17,130534,0
+AIN.US,D,20240126,000000,89.73,90.2,89.1,89.57,110135,0
+AIN.US,D,20240129,000000,89.27,91.97,89.27,91.92,114608,0
+AIN.US,D,20240130,000000,91.17,91.95,91.17,91.85,67110,0
+AIN.US,D,20240131,000000,92.3,92.3,88.8,88.91,108851,0
+AIN.US,D,20240201,000000,89.35,90.19,88.27,90.11,106422,0
+AIN.US,D,20240202,000000,88.73,90.26,88.73,89.85,81308,0
+AIN.US,D,20240205,000000,88.45,88.45,87.22,87.8,73372,0
+AIN.US,D,20240206,000000,87.62,89.4454,87.62,88.87,62209,0
+AIN.US,D,20240207,000000,88.87,88.99,87.87,88.09,50289,0
+AIN.US,D,20240208,000000,88.56,89.365,87.76,89.02,100720,0
+AIN.US,D,20240209,000000,89.02,90.72,89.005,90.6,78982,0
+AIN.US,D,20240212,000000,90.82,92.02,90.65,91.77,84701,0
+AIN.US,D,20240213,000000,88.58,89.93,86.985,88.53,166300,0
+AIN.US,D,20240214,000000,89.97,90.35,88.73,90.24,114205,0
+AIN.US,D,20240215,000000,91.18,93.75,91.18,93.6,102188,0
+AIN.US,D,20240216,000000,93.08,94.83,92.6753,93.93,108365,0
+AIN.US,D,20240220,000000,92.64,93.52,91.63,92.27,128273,0
+AIN.US,D,20240221,000000,92.4,92.71,91.58,92.44,82485,0
+AIN.US,D,20240222,000000,92.17,92.52,91.31,91.75,83122,0
+AIN.US,D,20240223,000000,91.48,92.14,91.16,91.5,214936,0
+AIN.US,D,20240226,000000,90.65,92.62,90.65,92.53,97430,0
+AIN.US,D,20240227,000000,96.99,98.73,92.545,94.49,136920,0
+AIN.US,D,20240228,000000,93.85,94.2,91.84,92.85,97867,0
+AIN.US,D,20240229,000000,94.2,94.55,92.79,93.87,99895,0
+AIN.US,D,20240301,000000,93.99,94.23,92.66,93.85,99366,0
+AIN.US,D,20240304,000000,93.99,94.54,93.26,93.7,75691,0
+AIN.US,D,20240305,000000,93,93.96,91.68,92.49,82717,0
+AIN.US,D,20240306,000000,93.4,94.15,93.005,94.08,210486,0
+AIN.US,D,20240307,000000,95.1,96.22,94.84,96.09,140406,0
+AIN.US,D,20240308,000000,97.08,97.595,95.43,95.48,95148,0
+AIN.US,D,20240311,000000,94.67,95.29,94.19,94.97,62537,0
+AIN.US,D,20240312,000000,94.5,94.625,93.31,93.33,158594,0
+AIN.US,D,20240313,000000,93,93.86,92.59,93.28,117970,0
+AIN.US,D,20240314,000000,92.5,92.63,90.65,91.48,153653,0
+AIN.US,D,20240315,000000,90.9,92.375,90.9,92.18,297652,0
+AIN.US,D,20240318,000000,92.1,92.445,91.32,91.73,121092,0
+AIN.US,D,20240319,000000,91.7,92.82,91.1069,91.96,169503,0
+AIN.US,D,20240320,000000,91.4,93.992,91.25,93.35,99637,0
+AIN.US,D,20240321,000000,93.78,94.94,93.49,94.77,90311,0
+AIN.US,D,20240322,000000,94.91,94.91,93.21,93.27,86165,0
+AIN.US,D,20240325,000000,93.96,93.99,92.45,92.56,66226,0
+AIN.US,D,20240326,000000,93.35,94.73,92.59,94.62,132811,0
+AIN.US,D,20240327,000000,95.66,96.49,95,96.49,97061,0
+AIN.US,D,20240328,000000,94.26,94.39,92.38,93.51,198126,0
+AIN.US,D,20240401,000000,94.06,94.06,90.66,90.67,130181,0
+AIN.US,D,20240402,000000,90.04,90.04,87.91,88.73,225610,0
+AIN.US,D,20240403,000000,87.94,89.45,87.94,89.18,165338,0
+AIN.US,D,20240404,000000,89.69,90.57,88.68,89.13,227639,0
+AIN.US,D,20240405,000000,88.72,89.98,88.59,89.12,140432,0
+AIN.US,D,20240408,000000,89.71,89.96,88.6,88.72,155998,0
+AIN.US,D,20240409,000000,88.88,89.82,88.39,89.58,100919,0
+AIN.US,D,20240410,000000,87.1,88.82,86.93,88.79,181974,0
+AIN.US,D,20240411,000000,89.18,91.45,88.545,91.16,412021,0
+AIN.US,D,20240412,000000,90.35,90.59,88.77,89.54,199746,0
+AIN.US,D,20240415,000000,89.98,90.525,88.925,89.48,120356,0
+AIN.US,D,20240416,000000,88.6,89.3314,88,88.48,162207,0
+AIN.US,D,20240417,000000,89.35,89.84,87.93,87.95,170938,0
+AIN.US,D,20240418,000000,88.31,89.43,87.7597,87.83,187960,0
+AIN.US,D,20240419,000000,87.69,89.18,87.5,88.22,150730,0
+AIN.US,D,20240422,000000,88.63,88.76,87.27,87.57,136113,0
+AIN.US,D,20240423,000000,87.59,88.55,87.59,88.08,198669,0
+AIN.US,D,20240424,000000,87.46,88.315,87.2,88.08,200923,0
+AIN.US,D,20240425,000000,87.44,87.92,86.58,87.38,177272,0
+AIN.US,D,20240426,000000,87.8,88.11,87.33,87.68,125321,0
+AIN.US,D,20240429,000000,87.67,88.735,87.67,88.3,161251,0
+AIN.US,D,20240430,000000,85.65,86.825,78.55,79.75,519197,0
+AIN.US,D,20240501,000000,80.11,83.75,79.76,81.71,328915,0
+AIN.US,D,20240502,000000,82.51,83.69,81.4054,83.66,244105,0
+AIN.US,D,20240503,000000,85.05,85.52,83.395,84.67,289734,0
+AIN.US,D,20240506,000000,86.06,87.38,85.6837,86.64,139516,0
+AIN.US,D,20240507,000000,86.8,88.2,86.4541,87.56,272229,0
+AIN.US,D,20240508,000000,86.71,88.7,86.71,87.89,108717,0
+AIN.US,D,20240509,000000,88.2,89.31,88.15,88.96,108881,0
+AIN.US,D,20240510,000000,89.11,89.96,88.37,88.83,82050,0
+AIN.US,D,20240513,000000,89.61,89.91,89.06,89.76,116681,0
+AIN.US,D,20240514,000000,91.12,91.62,90.44,90.8,129034,0
+AIN.US,D,20240515,000000,91.66,91.9,90.91,90.91,107779,0
+AIN.US,D,20240516,000000,90.54,90.85,89.815,90.09,102788,0
+AIN.US,D,20240517,000000,90.26,90.52,89.75,90.1,70244,0
+AIN.US,D,20240520,000000,89.98,91.07,89.98,90.55,78910,0
+AIN.US,D,20240521,000000,90.12,91.1,90.12,90.72,67265,0
+AIN.US,D,20240522,000000,90.26,90.775,89.805,90.19,116272,0
+AIN.US,D,20240523,000000,90.17,90.17,88.2,88.55,105255,0
+AIN.US,D,20240524,000000,89.17,89.17,87.78,88.28,84634,0
+AIN.US,D,20240528,000000,88.71,88.71,87.21,87.39,78746,0
+AIN.US,D,20240529,000000,85.46,85.72,84.91,85.34,98872,0
+AIN.US,D,20240530,000000,86.19,86.92,85.49,86.59,178235,0
+AIN.US,D,20240531,000000,86.51,87.92,86.51,87.72,189534,0
+AIN.US,D,20240603,000000,89.03,89.33,86.88,86.95,138622,0
+AIN.US,D,20240604,000000,86.46,87.64,86.28,86.82,95919,0
+AIN.US,D,20240605,000000,87.18,88.06,86.49,87.96,104429,0
+AIN.US,D,20240606,000000,87.49,87.83,85.68,86.07,102320,0
+AIN.US,D,20240607,000000,84.87,85.6824,84.3,84.37,66930,0
+AIN.US,D,20240610,000000,83.4,84,82.91,83.6,102754,0
+AIN.US,D,20240611,000000,83.2,83.58,81.83,83.56,157448,0
+AIN.US,D,20240612,000000,86.02,87.0546,85.56,85.79,141337,0
+AIN.US,D,20240613,000000,85.42,85.42,83.84,84.56,139787,0
+AIN.US,D,20240614,000000,83.24,83.8,82.01,83.29,103443,0
+AIN.US,D,20240617,000000,82.76,84.6,82.58,84.5,102830,0
+AIN.US,D,20240618,000000,84.59,85.17,83.88,85.11,115978,0
+AIN.US,D,20240620,000000,84.42,85.88,83.76,83.94,92024,0
+AIN.US,D,20240621,000000,84.5,85.33,83.51,85.13,400549,0
+AIN.US,D,20240624,000000,85.47,86.24,85.043,85.66,111505,0
+AIN.US,D,20240625,000000,85.06,85.27,83.83,84.14,98852,0
+AIN.US,D,20240626,000000,83.83,85.37,83.2,84.32,109768,0
+AIN.US,D,20240627,000000,84.88,85.2,84.29,84.97,81842,0
+AIN.US,D,20240628,000000,85.74,86.21,84.04,84.45,950279,0
+AIN.US,D,20240701,000000,84.39,84.46,81.81,82.36,132363,0
+AIN.US,D,20240702,000000,82.53,83.47,82.53,82.76,94574,0
+AIN.US,D,20240703,000000,83.2,83.4721,82.26,82.79,58044,0
+AIN.US,D,20240705,000000,82.27,83.09,81.58,82.44,75833,0
+AIN.US,D,20240708,000000,83.26,84.37,82.53,82.55,178567,0
+AIN.US,D,20240709,000000,82.17,82.795,81.25,81.29,118117,0
+AIN.US,D,20240710,000000,81.96,82.91,81.4,82.73,70803,0
+AIN.US,D,20240711,000000,85.18,87.165,84.18,86.39,141346,0
+AIN.US,D,20240712,000000,87.77,88.74,87.42,87.59,136889,0
+AIN.US,D,20240715,000000,88.6,90.485,87.34,89.81,143662,0
+AIN.US,D,20240716,000000,91.38,93.95,90.79,93.63,144252,0
+AIN.US,D,20240717,000000,92.59,94.54,91.23,91.45,184107,0
+AIN.US,D,20240718,000000,90.53,92.33,89.41,89.89,122882,0
+AIN.US,D,20240719,000000,89.91,90.58,88.68,88.91,133621,0
+AIN.US,D,20240722,000000,89.2,90.69,88.33,90.4,105323,0
+AIN.US,D,20240723,000000,90.16,92.55,90.16,91.08,155132,0
+AIN.US,D,20240724,000000,90.83,92.35,89.85,89.87,93466,0
+AIN.US,D,20240725,000000,90.44,93.34,90.44,91.56,173408,0
+AIN.US,D,20240726,000000,93.18,93.7,91.8,92.11,87970,0
+AIN.US,D,20240729,000000,92.5,93.33,91.63,92.03,107310,0
+AIN.US,D,20240730,000000,92.76,93.41,91.765,93.02,118009,0
+AIN.US,D,20240731,000000,93.05,95.47,92.18,93.58,155457,0
+AIN.US,D,20240801,000000,93.38,94.14,89.11,89.83,195051,0
+AIN.US,D,20240802,000000,86.26,87.24,85.73,86.67,190208,0
+AIN.US,D,20240805,000000,82.3,85.015,81.3722,84.36,219974,0
+AIN.US,D,20240806,000000,83.79,86.73,83.79,85.83,113855,0
+AIN.US,D,20240807,000000,87.8,90.355,86.59,87.4,331397,0
+AIN.US,D,20240808,000000,88.28,89.86,87.84,89.08,157422,0
+AIN.US,D,20240809,000000,88.93,89.46,87.845,89.03,129422,0
+AIN.US,D,20240812,000000,88.83,89.06,86.71,86.9,102595,0
+AIN.US,D,20240813,000000,87.86,88.59,86.17,88.01,213583,0
+AIN.US,D,20240814,000000,88.87,88.87,86.99,87.44,88613,0
+AIN.US,D,20240815,000000,89.76,90.26,88.99,89.31,84170,0
+AIN.US,D,20240816,000000,89.12,89.47,88.265,88.92,71606,0
+AIN.US,D,20240819,000000,89.37,89.79,88.545,89.41,61438,0
+AIN.US,D,20240820,000000,88.98,88.98,87.68,88.49,63813,0
+AIN.US,D,20240821,000000,88.94,89.5,87.7,89.32,110650,0
+AIN.US,D,20240822,000000,89.22,90.145,88.505,89.17,211506,0
+AIN.US,D,20240823,000000,90.17,92.54,90.17,91.42,120950,0
+AIN.US,D,20240826,000000,92.44,93.385,91.56,91.58,83392,0
+AIN.US,D,20240827,000000,91.27,92.19,90.71,91.68,130468,0
+AIN.US,D,20240828,000000,91.65,93.185,91.05,92.35,104645,0
+AIN.US,D,20240829,000000,93.27,94.05,91.94,93.08,156198,0
+AIN.US,D,20240830,000000,92.83,94.2,92.47,94.16,101508,0
+AIN.US,D,20240903,000000,92.56,93.42,88.93,88.96,215290,0
+AIN.US,D,20240904,000000,88.85,90.33,88.835,89.41,173909,0
+AIN.US,D,20240905,000000,89.06,89.46,86.02,86.39,99009,0
+AIN.US,D,20240906,000000,86.93,87.5536,84.53,84.57,144884,0
+AIN.US,D,20240909,000000,84.93,85.69,84.135,85.19,299448,0
+AIN.US,D,20240910,000000,85.71,85.71,84.39,85.47,80896,0
+AIN.US,D,20240911,000000,84.5,84.5,82.14,84.21,299677,0
+AIN.US,D,20240912,000000,84.99,85.56,83.7,84.88,98592,0
+AIN.US,D,20240913,000000,86.17,87.03,84.79,85.44,110325,0
+AIN.US,D,20240916,000000,86.08,86.39,84.6,85.79,134069,0
+AIN.US,D,20240917,000000,86.24,87.69,85.8,86.55,120515,0
+AIN.US,D,20240918,000000,86.74,89.51,85.925,87.01,132344,0
+AIN.US,D,20240919,000000,89.66,89.66,87.6875,88.47,102073,0
+AIN.US,D,20240920,000000,87.86,88.05,86.49,87.01,485309,0
+AIN.US,D,20240923,000000,87.54,87.555,86.22,86.27,79628,0
+AIN.US,D,20240924,000000,86.77,87.21,85.98,86.58,120268,0
+AIN.US,D,20240925,000000,86.91,86.91,85.91,86.59,152334,0
+AIN.US,D,20240926,000000,87.78,88.45,86.89,87.16,139957,0
+AIN.US,D,20240927,000000,88.11,89.25,87.17,87.19,111155,0
+AIN.US,D,20240930,000000,86.38,88.92,86.01,88.85,150805,0
+AIN.US,D,20241001,000000,88.29,88.29,86.34,87.46,106604,0
+AIN.US,D,20241002,000000,86.91,88.165,86.87,86.92,54853,0
+AIN.US,D,20241003,000000,82.5,83.82,77.07,77.33,264585,0
+AIN.US,D,20241004,000000,78.44,79.01,77.21,77.72,294176,0
+AIN.US,D,20241007,000000,77.27,77.545,73.58,74.14,287904,0
+AIN.US,D,20241008,000000,74.41,74.41,72.47,72.82,231622,0
+AIN.US,D,20241009,000000,72.53,73.09,71.395,71.48,221159,0
+AIN.US,D,20241010,000000,70.53,70.545,69.19,70.22,380032,0
+AIN.US,D,20241011,000000,70.53,72.725,70.365,72.35,195667,0
+AIN.US,D,20241014,000000,72.04,73.09,71.5809,73.05,210270,0
+AIN.US,D,20241015,000000,72.96,75.02,72.96,74.05,168312,0
+AIN.US,D,20241016,000000,74.81,75.7,74.06,75.25,240271,0
+AIN.US,D,20241017,000000,75.6,75.6,74.2187,75.39,279517,0
+AIN.US,D,20241018,000000,75.81,75.84,74.28,74.51,251562,0
+AIN.US,D,20241021,000000,74.78,74.82,71.935,73.47,494560,0
+AIN.US,D,20241022,000000,73.37,73.37,71.445,72.27,202058,0
+AIN.US,D,20241023,000000,71.86,73.71,71.7827,73.31,179633,0
+AIN.US,D,20241024,000000,73.32,73.505,70.8,71.48,210491,0
+AIN.US,D,20241025,000000,72.13,72.675,71.08,71.11,138564,0
+AIN.US,D,20241028,000000,71.77,73.07,71.65,72.25,298012,0
+AIN.US,D,20241029,000000,71.48,72.355,71.1957,71.67,251798,0
+AIN.US,D,20241030,000000,70.93,72.235,70.68,70.75,185567,0
+AIN.US,D,20241031,000000,73.6,73.6,67.39,67.92,438010,0
+AIN.US,D,20241101,000000,67.97,69.67,67.97,69.53,307095,0
+AIN.US,D,20241104,000000,68.97,71.24,68.86,70.3,307946,0
+AIN.US,D,20241105,000000,69.95,73.78,69.95,73.39,257659,0
+AIN.US,D,20241106,000000,76.38,80.63,76.38,80.13,428938,0
+AIN.US,D,20241107,000000,79.93,81.86,79.43,81.36,403084,0
+AIN.US,D,20241108,000000,81.29,83.42,80.3855,81.96,337453,0
+AIN.US,D,20241111,000000,83.13,84.29,82.23,83.28,285967,0
+AIN.US,D,20241112,000000,83.25,83.49,81.16,81.28,249064,0
+AIN.US,D,20241113,000000,81.775,83.2155,81.775,82.11,200046,0
+AIN.US,D,20241114,000000,82.46,83.1061,80.13,80.52,220896,0
+AIN.US,D,20241115,000000,81.1,81.86,79.82,80.09,262587,0
+AIN.US,D,20241118,000000,80.33,82.13,79.9144,81.86,261755,0
+AIN.US,D,20241119,000000,81.08,83.83,80.72,83.53,405299,0
+AIN.US,D,20241120,000000,82.41,84.25,82.41,83.56,508766,0
+AIN.US,D,20241121,000000,84.045,85.25,82.21,82.53,312505,0
+AIN.US,D,20241122,000000,82.615,85.12,82.56,84.78,265646,0
+AIN.US,D,20241125,000000,85.03,88.13,85.03,86.24,396232,0
+AIN.US,D,20241126,000000,85.85,85.85,83.015,83.07,361332,0
+AIN.US,D,20241127,000000,84.07,84.11,82.35,82.4,155796,0
+AIN.US,D,20241129,000000,82.74,83.22,82.36,82.9,142315,0
+AIN.US,D,20241202,000000,83,85.19,81.455,85.15,299057,0
+AIN.US,D,20241203,000000,84.3979,85.17,82.94,83.09,198644,0
+AIN.US,D,20241204,000000,83.01,83.51,82.09,82.24,169285,0
+AIN.US,D,20241205,000000,82.04,82.28,80.26,80.4,378570,0
+AIN.US,D,20241206,000000,80.805,81.61,79.93,80.09,279848,0
+AIN.US,D,20241209,000000,81.24,83.049,80.9377,82.04,224566,0
+AIN.US,D,20241210,000000,80.83,83.54,80.485,82.6,185872,0
+AIN.US,D,20241211,000000,83.29,84.105,81.82,81.91,209315,0
+AIN.US,D,20241212,000000,81.92,82.48,80.42,82.11,153075,0
+AIN.US,D,20241213,000000,81.54,82.58,81.295,81.96,165688,0
+AIN.US,D,20241216,000000,81.73,83.06,80.79,81.32,242363,0
+AIN.US,D,20241217,000000,80.34,80.885,79.92,80.11,172492,0
+AIN.US,D,20241218,000000,80.45,81.2,77.12,77.35,249398,0
+AIN.US,D,20241219,000000,78.465,79.925,77.735,79.25,238771,0
+AIN.US,D,20241220,000000,78.5,82.95,78.22,81.18,825490,0
+AIN.US,D,20241223,000000,80.14,80.88,79.44,79.9,230698,0
+AIN.US,D,20241224,000000,79.57,80.73,79.57,80.73,67168,0
+AIN.US,D,20241226,000000,80.18,80.825,80.015,80.81,123452,0
+AIN.US,D,20241227,000000,80.64,81.1281,79.3261,80.13,119345,0
+AIN.US,D,20241230,000000,79.605,80.3264,78.4601,79.76,145819,0
+AIN.US,D,20241231,000000,80.4,80.79,79.87,79.97,106837,0
+AIN.US,D,20250102,000000,80.0915,81.08,78.85,79.2,138090,0
+AIN.US,D,20250103,000000,79.79,81.21,78.935,80.97,159513,0
+AIN.US,D,20250106,000000,81.01,81.97,79.37,80.3,293899,0
+AIN.US,D,20250107,000000,79.97,80.79,79.31,80.77,186145,0
+AIN.US,D,20250108,000000,79.74,81.68,79.63,81.6,192977,0
+AIN.US,D,20250110,000000,79.7,80.76,77.53,78.25,314997,0
+AIN.US,D,20250113,000000,77.46,79.95,77.22,79.78,254599,0
+AIN.US,D,20250114,000000,80.39,81.03,78.58,80.9,174826,0
+AIN.US,D,20250115,000000,81.83,82.33,80.1,80.29,222815,0
+AIN.US,D,20250116,000000,80.425,81.75,79.95,81.31,125877,0
+AIN.US,D,20250117,000000,81.66,82.7,80.67,81.33,106847,0
+AIN.US,D,20250121,000000,82.3,83.25,82.26,82.59,178798,0
+AIN.US,D,20250122,000000,82.03,82.43,80.7187,81.27,187091,0
+AIN.US,D,20250123,000000,81.3,81.85,80.37,80.79,180372,0
+AIN.US,D,20250124,000000,79.6321,81.55,79.5348,80.94,154124,0
+AIN.US,D,20250127,000000,80.9,82.2961,80.25,81.39,158298,0
+AIN.US,D,20250128,000000,80.86,81.185,79.93,80.15,98839,0
+AIN.US,D,20250129,000000,80.515,80.73,79.47,79.67,117801,0
+AIN.US,D,20250130,000000,80.5562,81.2034,80.16,80.32,117342,0
+AIN.US,D,20250131,000000,80.2528,81.58,79.82,80.75,145763,0
+AIN.US,D,20250203,000000,77.75,80.925,77.75,79.72,119282,0
+AIN.US,D,20250204,000000,80.22,81.53,79.37,81.5,118262,0
+AIN.US,D,20250205,000000,81.515,83.21,81.27,82.96,155631,0
+AIN.US,D,20250206,000000,83.35,83.35,79.91,80.51,142259,0
+AIN.US,D,20250207,000000,80.52,80.92,79.81,80.06,132266,0
+AIN.US,D,20250210,000000,80.26,81.25,80.0173,80.43,148576,0
+AIN.US,D,20250211,000000,79.755,80.975,79.65,80.68,61552,0
+AIN.US,D,20250212,000000,79.61,80.38,79.16,79.57,119004,0
+AIN.US,D,20250213,000000,80.25,81.01,79.99,80.75,109498,0
+AIN.US,D,20250214,000000,81.5,82.08,80.62,80.9,126326,0
+AIN.US,D,20250218,000000,81.1,82.3652,80.81,82.24,108155,0
+AIN.US,D,20250219,000000,81.69,82.95,81.29,82.46,102468,0
+AIN.US,D,20250220,000000,81.98,82.6,81.6,82.44,82260,0
+AIN.US,D,20250221,000000,82.77,83.65,79.845,79.9,140304,0
+AIN.US,D,20250224,000000,80.41,81.03,79.67,79.67,102332,0
+AIN.US,D,20250225,000000,80.45,80.6136,79.665,79.97,138136,0
+AIN.US,D,20250226,000000,80.59,80.71,78.77,78.82,251520,0
+AIN.US,D,20250227,000000,76.545,76.9,72.36,73.77,620519,0
+AIN.US,D,20250228,000000,73.07,76.62,73.07,76.57,388943,0
+AIN.US,D,20250303,000000,76.945,77.36,74.7,74.99,353447,0
+AIN.US,D,20250304,000000,73.65,73.86,71.13,71.46,221176,0
+AIN.US,D,20250305,000000,70.906,73.87,70.906,73.51,226091,0
+AIN.US,D,20250306,000000,73.06,73.4199,71.26,72.38,142648,0
+AIN.US,D,20250307,000000,72.2214,74.01,72.2214,73.31,245511,0
+AIN.US,D,20250310,000000,72.57,74.865,72.4887,72.95,302055,0
+AIN.US,D,20250311,000000,73.6302,75.16,72.625,74.62,309728,0
+AIN.US,D,20250312,000000,74.815,75.07,72.51,72.85,280683,0
+AIN.US,D,20250313,000000,72.855,73.85,72.3,72.42,250668,0
+AIN.US,D,20250314,000000,73.52,75.1,73.02,73.98,405706,0
+AIN.US,D,20250317,000000,73.59,74.57,72.3,74,377238,0
+AIN.US,D,20250318,000000,73.925,74.33,73,73.89,295275,0
+AIN.US,D,20250319,000000,74.09,75.155,73.45,74.71,303921,0
+AIN.US,D,20250320,000000,73.61,74.67,73.25,73.47,325704,0
+AIN.US,D,20250321,000000,72.4578,72.7376,70.49,70.85,847005,0
+AIN.US,D,20250324,000000,71.99,72.905,71.29,72.83,665415,0
+AIN.US,D,20250325,000000,72.14,73.265,71.82,73.08,368378,0
+AIN.US,D,20250326,000000,73.65,74.16,72.91,73.42,177112,0
+AIN.US,D,20250327,000000,73.355,73.57,71.72,71.98,159187,0
+AIN.US,D,20250328,000000,71.8859,72.09,68.735,69.38,249246,0
+AIN.US,D,20250331,000000,68.5,69.62,67.59,69.04,316265,0
+AIN.US,D,20250401,000000,68.7713,70.47,68.2373,70.2,249211,0
+AIN.US,D,20250402,000000,69.48,71.54,68.94,70.94,130391,0
+AIN.US,D,20250403,000000,67.965,67.965,64.63,65.19,228774,0
+AIN.US,D,20250404,000000,62,62.67,60.21,61.56,404793,0
+AIN.US,D,20250407,000000,58.87,63.96,57.7079,60.31,445108,0
+AIN.US,D,20250408,000000,62.24,62.86,58.96,59.75,298987,0
+AIN.US,D,20250409,000000,59.07,67.21,59.07,66.39,364784,0
+AIN.US,D,20250410,000000,64.835,65,62.46,64.14,280233,0
+AIN.US,D,20250411,000000,63.66,65.99,63.27,65.18,266935,0
+AIN.US,D,20250414,000000,65.28,66.06,64.08,65.17,200615,0
+AIN.US,D,20250415,000000,65.47,66.3,64.65,65.08,280944,0
+AIN.US,D,20250416,000000,64.91,64.91,62.77,63.99,219190,0
+AIN.US,D,20250417,000000,64.73,64.74,63.32,63.42,220027,0
+AIN.US,D,20250421,000000,62.36,62.82,61.23,62.72,224040,0
+AIN.US,D,20250422,000000,63.9941,63.9941,61.58,62.83,356810,0
+AIN.US,D,20250423,000000,64.63,66.03,62.16,62.92,371077,0
+AIN.US,D,20250424,000000,62.6,65.72,62.6,65.47,244321,0
+AIN.US,D,20250425,000000,65.06,65.95,64.55,65.95,137013,0
+AIN.US,D,20250428,000000,66.005,67.18,65.58,66.58,177842,0
+AIN.US,D,20250429,000000,66.24,67.17,65.815,66.56,191382,0
+AIN.US,D,20250430,000000,65.675,65.96,63.992,65.76,223395,0
+AIN.US,D,20250501,000000,63.05,70.205,60.975,62.21,318369,0
+AIN.US,D,20250502,000000,62.36,64.41,62.27,63.44,192357,0
+AIN.US,D,20250505,000000,62.83,64.408,62.64,63.84,227362,0
+AIN.US,D,20250506,000000,63.36,64.635,63.155,63.68,236039,0
+AIN.US,D,20250507,000000,64.09,65.26,64.01,64.18,257275,0
+AIN.US,D,20250508,000000,65.315,66.15,64.7,65.21,368447,0
+AIN.US,D,20250509,000000,65.82,65.93,64.99,65.56,200724,0
+AIN.US,D,20250512,000000,68.155,70.19,67.66,68.15,295628,0
+AIN.US,D,20250513,000000,68.755,68.86,67.96,68.29,293082,0
+AIN.US,D,20250514,000000,68.185,68.185,66.84,67.47,141445,0
+AIN.US,D,20250515,000000,67.43,68.6,67.43,68.43,164402,0
+AIN.US,D,20250516,000000,68.44,69.3,68.021,69.1,189042,0
+AIN.US,D,20250519,000000,68.3,69.54,67.9764,69.4,208538,0
+AIN.US,D,20250520,000000,68.1692,69.01,66.91,67.89,409182,0
+AIN.US,D,20250521,000000,66.92,67.53,65.68,65.78,249686,0
+AIN.US,D,20250522,000000,65.57,66.02,64.9586,65.77,201092,0
+AIN.US,D,20250523,000000,65.295,65.84,64.47,65.34,172527,0
+AIN.US,D,20250527,000000,66.13,67.6,65.79,67.5,227577,0
+AIN.US,D,20250528,000000,67.552,67.565,65.79,65.85,174851,0
+AIN.US,D,20250529,000000,65.73,67.285,65.73,66.76,276909,0
+AIN.US,D,20250530,000000,66.58,66.9985,65.7425,66.07,308122,0
+AIN.US,D,20250602,000000,65.71,65.71,64.36,64.83,209146,0
+AIN.US,D,20250603,000000,64.895,66.64,64.84,66.26,274974,0
+AIN.US,D,20250604,000000,66.489,66.925,66.19,66.48,165875,0
+AIN.US,D,20250605,000000,66.735,67.07,66.1133,66.52,137348,0
+AIN.US,D,20250606,000000,67.18,67.35,66.64,67.06,133660,0
+AIN.US,D,20250609,000000,67.493,68.61,67.19,68.16,307296,0
+AIN.US,D,20250610,000000,68.495,69.19,68.06,68.54,222095,0
+AIN.US,D,20250611,000000,68.83,69.16,67.95,68.82,314290,0
+AIN.US,D,20250612,000000,68.115,68.995,67.945,68.5,293696,0
+AIN.US,D,20250613,000000,67.77,68.495,67.16,67.19,310344,0
+AIN.US,D,20250616,000000,67.67,68.9699,67.42,68.53,337313,0
+AIN.US,D,20250617,000000,68.06,69.14,67.66,67.69,329644,0
+AIN.US,D,20250618,000000,67.38,68.615,67.33,67.35,415738,0
+AIN.US,D,20250620,000000,67.96,68.4,67.38,67.96,645010,0
+AIN.US,D,20250623,000000,68.045,70.04,67.92,70.01,332020,0
+AIN.US,D,20250624,000000,70.605,70.605,69.4801,69.9,420584,0
+AIN.US,D,20250625,000000,69.97,69.97,68.165,68.43,258217,0
+AIN.US,D,20250626,000000,68.955,70.19,68.74,69.18,533202,0
+AIN.US,D,20250627,000000,69.535,70.42,69.115,69.51,686693,0
+AIN.US,D,20250630,000000,69.92,70.93,68.83,70.13,513071,0
+AIN.US,D,20250701,000000,69.95,71.89,69.65,70.55,263109,0
+AIN.US,D,20250702,000000,70.765,71.93,70.33,71.87,208610,0
+AIN.US,D,20250703,000000,72.74,73,72.04,72.23,150568,0
+AIN.US,D,20250707,000000,72.4298,72.4298,70.605,70.79,210952,0
+AIN.US,D,20250708,000000,71.39,71.49,70.26,70.31,246778,0
+AIN.US,D,20250709,000000,70.395,70.9,69.955,70.82,302954,0
+AIN.US,D,20250710,000000,69.88,71.79,69.86,71,199999,0
+AIN.US,D,20250711,000000,69.98,70.64,69.23,69.71,218852,0
+AIN.US,D,20250714,000000,69.71,69.71,68.61,69.53,186456,0
+AIN.US,D,20250715,000000,69.745,69.87,67.79,67.82,174433,0
+AIN.US,D,20250716,000000,68.01,68.31,67.04,67.9,156438,0
+AIN.US,D,20250717,000000,68.345,70.03,68.12,69.78,280010,0
+AIN.US,D,20250718,000000,69.71,70.75,69.4,69.79,207776,0
+AIN.US,D,20250721,000000,70.08,70.46,69.32,69.95,204569,0
+AIN.US,D,20250722,000000,69.8288,71.55,69.765,71.23,152272,0
+AIN.US,D,20250723,000000,71.685,72.59,71.665,72.53,143066,0
+AIN.US,D,20250724,000000,72.375,72.375,71.58,71.81,120444,0
+AIN.US,D,20250725,000000,72.81,72.81,70.72,72.23,149676,0
+AIN.US,D,20250728,000000,72.46,72.9186,72.12,72.33,262742,0
+AIN.US,D,20250729,000000,72.705,72.91,70.85,71.43,207386,0
+AIN.US,D,20250730,000000,71.655,71.88,70.211,70.96,176712,0
+AIN.US,D,20250731,000000,67.28,67.28,50.6,54.19,1696087,0
+AIN.US,D,20250801,000000,53.17,56.4,52.405,55.88,821412,0
+AIN.US,D,20250804,000000,56.29,58.71,56.07,58.45,506187,0
+AIN.US,D,20250805,000000,58.68,60.26,58.44,60.08,409112,0
+AIN.US,D,20250806,000000,60.79,61.51,60.02,61.17,369818,0
+AIN.US,D,20250807,000000,61.275,61.67,60.32,61.2,325859,0
+AIN.US,D,20250808,000000,61.105,62.4,60.82,60.94,318958,0
+AIN.US,D,20250811,000000,61.015,61.51,60.54,61.32,295018,0
+AIN.US,D,20250812,000000,62.25,63.25,62.01,62.8,454660,0
+AIN.US,D,20250813,000000,63.22,65.42,63.07,65.39,331887,0
+AIN.US,D,20250814,000000,64.735,64.91,63.41,63.71,385488,0
+AIN.US,D,20250815,000000,63.37,64.17,62.91,62.94,360818,0
+AIN.US,D,20250818,000000,63.04,63.345,61.39,61.73,323041,0
+AIN.US,D,20250819,000000,61.745,62.57,61.6501,62.42,217205,0
+AIN.US,D,20250820,000000,61.86,62.25,61.37,61.37,161907,0
+AIN.US,D,20250821,000000,60.73,62.77,60.21,62.37,271327,0
+AIN.US,D,20250822,000000,62.695,66.115,62.3322,65.24,326033,0
+AIN.US,D,20250825,000000,64.95,65.4,64.4675,64.99,330272,0
+AIN.US,D,20250826,000000,64.81,65.54,63.79,64.09,220024,0
+AIN.US,D,20250827,000000,63.7,64.71,63.35,63.93,254306,0
+AIN.US,D,20250828,000000,64,64.29,62.555,63.92,334925,0
+AIN.US,D,20250829,000000,63.985,64.09,62.49,63.51,186576,0
+AIN.US,D,20250902,000000,61.7507,62.62,61.7507,62.27,169996,0
+AIN.US,D,20250903,000000,62.235,62.29,60.6101,60.74,165007,0
+AIN.US,D,20250904,000000,60.9,62.725,60.565,62.59,181972,0
+AIN.US,D,20250905,000000,63.2,63.69,61.91,62.32,199289,0
+AIN.US,D,20250908,000000,62.095,62.52,61.2584,61.73,214761,0
+AIN.US,D,20250909,000000,61.6,61.91,60.14,60.32,155158,0
+AIN.US,D,20250910,000000,60.13,60.72,59.72,60.14,161467,0
+AIN.US,D,20250911,000000,60.21,61.3496,59.7704,60.31,277417,0
+AIN.US,D,20250912,000000,60.06,60.36,57.94,58.04,201062,0
+AIN.US,D,20250915,000000,58.375,59.1012,57.79,58.27,274466,0
+AIN.US,D,20250916,000000,58.46,59.14,57.69,57.95,213765,0
+AIN.US,D,20250917,000000,58.26,58.765,56.3,56.47,211807,0
+AIN.US,D,20250918,000000,56.805,57.85,56.63,57.6,244057,0
+AIN.US,D,20250919,000000,57.1125,57.82,56.14,56.33,648460,0
+AIN.US,D,20250922,000000,56.12,56.725,55.69,56.14,321982,0
+AIN.US,D,20250923,000000,56.3511,56.79,55.34,55.61,248873,0
+AIN.US,D,20250924,000000,55.14,55.79,54.31,54.54,213655,0
+AIN.US,D,20250925,000000,54.3275,55.05,53.78,54.33,300994,0
+AIN.US,D,20250926,000000,54.505,54.97,53.45,53.56,303017,0
+AIN.US,D,20250929,000000,54.025,54.025,52.138,52.8,434075,0
+AIN.US,D,20250930,000000,52.82,53.735,52.44,53.3,451038,0
+AIN.US,D,20251001,000000,53.305,54.08,52.855,53.5,345826,0
+AIN.US,D,20251002,000000,53.7,53.93,52.89,53.6,395485,0
+AIN.US,D,20251003,000000,53.805,55.76,53.325,55.41,403144,0
+AIN.US,D,20251006,000000,55.635,56.31,54.9815,56.06,278762,0
+AIN.US,D,20251007,000000,56,56.45,55.17,55.62,275366,0
+AIN.US,D,20251008,000000,55.27,57.05,54.4601,56.54,189998,0
+AIN.US,D,20251009,000000,56.17,56.52,54.495,54.94,334029,0
+AIN.US,D,20251010,000000,55.34,55.67,53.585,53.69,207328,0
+AIN.US,D,20251013,000000,54.595,55.85,53.9201,55.85,216667,0
+AIN.US,D,20251014,000000,55.545,56.39,54.805,55.86,152684,0
+AIN.US,D,20251015,000000,56.24,57.61,55.89,56.7,163428,0
+AIN.US,D,20251016,000000,56.815,57.075,56.3,56.66,319583,0
+AIN.US,D,20251017,000000,56.58,57.485,55.82,56.16,196104,0
+AIN.US,D,20251020,000000,56.625,57.85,56.55,57.77,171715,0
+AIN.US,D,20251021,000000,57.835,58.38,57.58,58,177001,0
+AIN.US,D,20251022,000000,58.01,58.27,57.13,57.34,163996,0
+AIN.US,D,20251023,000000,57.71,60.62,57.4399,60.42,265914,0
+AIN.US,D,20251024,000000,60.5,61.205,60.08,60.26,268036,0
+AIN.US,D,20251027,000000,61.17,61.17,60.09,60.44,261154,0
+AIN.US,D,20251028,000000,59.565,60.11,56.79,59.25,587124,0
+AIN.US,D,20251029,000000,58.46,59.41,56.65,57.04,356400,0
+AIN.US,D,20251030,000000,56.455,58.18,56.455,56.86,229437,0
+AIN.US,D,20251031,000000,56.1419,57.02,55.16,56.58,309219,0
+AIN.US,D,20251103,000000,56.305,56.9362,55.33,56.46,229346,0
+AIN.US,D,20251104,000000,55.71,55.81,54.92,55.06,280333,0
+AIN.US,D,20251105,000000,55.555,55.84,51.15,54.59,954412,0
+AIN.US,D,20251106,000000,55.3,56.91,52.85,54,1178688,0
+AIN.US,D,20251107,000000,54.45,54.45,47.65,48.24,850416,0
+AIN.US,D,20251110,000000,48.51,48.68,46.94,47.61,536852,0
+AIN.US,D,20251111,000000,47.605,48.005,45.4201,45.58,433310,0
+AIN.US,D,20251112,000000,46.03,46.58,45.335,45.98,477319,0
+AIN.US,D,20251113,000000,45.505,46,44.84,45.35,411580,0
+AIN.US,D,20251114,000000,44.705,45.29,43.8701,45.13,595018,0
+AIN.US,D,20251117,000000,45.1331,45.395,41.36,41.42,527302,0
+AIN.US,D,20251118,000000,41.67,43.18,41.15,42.35,1071255,0
+AIN.US,D,20251119,000000,42.44,42.6575,41.29,42.15,1147962,0
+AIN.US,D,20251120,000000,42.97,44.36,42.8,44.32,825819,0
+AIN.US,D,20251121,000000,44.2275,46.095,44.2275,45.41,401819,0
+AIN.US,D,20251124,000000,45.23,45.61,44.8301,45.49,398042,0
+AIN.US,D,20251125,000000,46.265,48.14,45.52,47.55,401227,0
+AIN.US,D,20251126,000000,46.93,48.205,46.93,47.39,335711,0
+AIN.US,D,20251128,000000,47.6,47.8899,47.16,47.68,187554,0
+AIN.US,D,20251201,000000,46.99,48.12,46.99,47.47,472531,0
+AIN.US,D,20251202,000000,47.61,47.67,46.5201,47.24,268030,0
+AIN.US,D,20251203,000000,47.98,48.355,47.42,48.02,272066,0
+AIN.US,D,20251204,000000,48.055,48.81,47.65,48.63,274771,0
+AIN.US,D,20251205,000000,48.755,50.84,48.755,49.61,462231,0
+AIN.US,D,20251208,000000,49.49,50.001187,49.155,49.58,326888,0
+AIN.US,D,20251209,000000,49.81,49.98,49.13,49.32,326577,0
+AIN.US,D,20251210,000000,49.36,51.405,49.36,51.27,609696,0
+AIN.US,D,20251211,000000,51.22,53.54,51.17,53.08,471795,0
+AIN.US,D,20251212,000000,53.53,53.8797,51.585,52.16,421626,0
+AIN.US,D,20251215,000000,52.6,52.86,50.45,51.23,379256,0
+AIN.US,D,20251216,000000,51.41,51.41,49.99,50.08,280624,0
+AIN.US,D,20251217,000000,50.06,50.885,49.7,50.28,291773,0
+AIN.US,D,20251218,000000,50.595,51.4999,49.9172,50.46,287911,0
+AIN.US,D,20251219,000000,50.35,50.8,49.92,50.46,856536,0
+AIN.US,D,20251222,000000,50.52,52.15,50.52,51.35,307620,0
+AIN.US,D,20251223,000000,51.4001,51.48,50.715,51.1,285358,0
+AIN.US,D,20251224,000000,51.81,51.81,50.7501,51.2,89210,0
+AIN.US,D,20251226,000000,51.22,51.76,50.59,51.58,183362,0
+AIN.US,D,20251229,000000,51.55,51.92,51.045,51.91,253759,0
+AIN.US,D,20251230,000000,51.85,52.39,51.245,51.53,196663,0
+AIN.US,D,20251231,000000,51.5,51.685,50.62,50.7,141703,0
+AIN.US,D,20260102,000000,51.265,52.78,51.22,52.34,315280,0
+AIN.US,D,20260105,000000,53.01,55.65,52.52,54.16,419931,0
+AIN.US,D,20260106,000000,54.01,54.915,53.88,54.8,305406,0
+AIN.US,D,20260107,000000,54.54,54.69,52.88,53.45,304759,0
+AIN.US,D,20260108,000000,54.31,56.63,53.6,55.24,588737,0
+AIN.US,D,20260109,000000,55.66,56.87,54.57,56.7,450541,0
+AIN.US,D,20260112,000000,56.6,57.19,55.85,56.92,265554,0
+AIN.US,D,20260113,000000,57.05,57.5,56.725,57.18,162274,0
+AIN.US,D,20260114,000000,57.78,58.59,57.17,58.35,233804,0
+AIN.US,D,20260115,000000,58.435,59.31,58.25,58.52,180656,0
+AIN.US,D,20260116,000000,58.505,58.575,57.44,57.85,335858,0
+AIN.US,D,20260120,000000,56.95,57.057398,56.28,56.46,219090,0
+AIN.US,D,20260121,000000,55.91,57.92,55.91,57.59,306053,0
+AIN.US,D,20260122,000000,57.8,58.69,56.985,58.15,583883,0
+AIN.US,D,20260123,000000,58.05,58.5037,57.31,57.56,251385,0
+AIN.US,D,20260126,000000,58.05,58.22,56.85,57.51,252562,0
+AIN.US,D,20260127,000000,57.675,57.8,56.25,56.57,172327,0
+AIN.US,D,20260128,000000,56.58,57.005,55.512,55.56,181078,0
+AIN.US,D,20260129,000000,56.48,56.48,55.45,56.07,333283,0
+AIN.US,D,20260130,000000,55.94,56.6711,54.605,55.49,295032,0
+AIN.US,D,20260202,000000,55.655,57.21,55.115,56.73,244883,0
+AIN.US,D,20260203,000000,56.99,57.15,55.18,56.21,233646,0
+AIN.US,D,20260204,000000,57.07,58.22,56.41,56.97,233402,0
+AIN.US,D,20260205,000000,56.42,57.26,56.05,56.89,228953,0
+AIN.US,D,20260206,000000,57.85,58.93,57.4945,58.78,289722,0
+AIN.US,D,20260209,000000,58.58,59.52,58.239,58.96,206797,0
+AIN.US,D,20260210,000000,58.85,59.99,58.66,59.35,216926,0
+AIN.US,D,20260211,000000,59.92,60.24,58.77,58.79,258485,0
+AIN.US,D,20260212,000000,59.07,60.315,56.4,57.28,247553,0
+AIN.US,D,20260213,000000,58.13,58.78,57.67,57.88,183392,0
+AIN.US,D,20260217,000000,57.77,58.175,56.1237,57.5,318612,0
+AIN.US,D,20260218,000000,57.535,59.0299,57.535,58.66,219799,0
diff --git a/daily/us/nyse stocks/1/aint.us.txt b/daily/us/nyse stocks/1/aint.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ba4d3c79d1c3c771c0acb941fe1dcecd348788ff
--- /dev/null
+++ b/daily/us/nyse stocks/1/aint.us.txt	
@@ -0,0 +1,8 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AINT.US,D,20260206,000000,25.72,25.88,25.33,25.3609,40203,0
+AINT.US,D,20260210,000000,26.2,27.5,26.05,26.965,34622,0
+AINT.US,D,20260211,000000,26.55,26.78,25.56,25.7195,13468,0
+AINT.US,D,20260212,000000,26,26,25.6,25.6275,2787,0
+AINT.US,D,20260213,000000,25.46,25.5826,25.2337,25.3238,3814,0
+AINT.US,D,20260217,000000,25,25.0317,24.8556,25.0317,814,0
+AINT.US,D,20260218,000000,24.69,24.7701,24.58,24.715,1323,0
diff --git a/daily/us/nyse stocks/1/ais.us.txt b/daily/us/nyse stocks/1/ais.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..357cd81f5cd33bde043b7d87fca96cb9c194e1fd
--- /dev/null
+++ b/daily/us/nyse stocks/1/ais.us.txt	
@@ -0,0 +1,300 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIS.US,D,20241205,000000,25.79,25.79,25.6026,25.63,7550,0
+AIS.US,D,20241206,000000,25.39,25.56,25.39,25.54,4780,0
+AIS.US,D,20241209,000000,25.55,25.56,25.19,25.1919,14904,0
+AIS.US,D,20241210,000000,25.1107,25.24,24.73,24.7352,7091,0
+AIS.US,D,20241211,000000,24.9,24.9676,24.84,24.9676,10567,0
+AIS.US,D,20241212,000000,24.98,25.03,24.8774,24.8774,2287,0
+AIS.US,D,20241213,000000,24.94,25.0306,24.94,25.0306,335,0
+AIS.US,D,20241216,000000,24.915,25.2217,24.915,25.2217,4124,0
+AIS.US,D,20241217,000000,24.87,24.92,24.8275,24.8275,1493,0
+AIS.US,D,20241218,000000,24.89,24.89,24.0396,24.0396,253,0
+AIS.US,D,20241219,000000,24.05,24.27,23.8726,23.8726,788,0
+AIS.US,D,20241220,000000,24.22,24.39,24.1825,24.1825,512,0
+AIS.US,D,20241223,000000,24.4,24.55,24.3299,24.55,6824,0
+AIS.US,D,20241226,000000,24.85,24.9162,24.85,24.9162,203,0
+AIS.US,D,20241227,000000,24.35,24.56,24.35,24.5056,1808,0
+AIS.US,D,20241230,000000,23.98,24.26,23.9514,24.1701,6890,0
+AIS.US,D,20241231,000000,24.1,24.1,23.8527,23.8527,1291,0
+AIS.US,D,20250102,000000,23.9607,23.9607,23.73,23.9158,3316,0
+AIS.US,D,20250103,000000,24.3,24.63,24.3,24.6045,3537,0
+AIS.US,D,20250106,000000,25.38,25.54,25.26,25.3166,6232,0
+AIS.US,D,20250107,000000,25.46,25.46,25.0238,25.0238,2834,0
+AIS.US,D,20250108,000000,24.91,24.95,24.59,24.7403,5434,0
+AIS.US,D,20250110,000000,24.16,24.52,24.1599,24.3864,24856,0
+AIS.US,D,20250113,000000,23.79,23.9358,23.7301,23.9358,4476,0
+AIS.US,D,20250114,000000,24.33,24.36,24.11,24.2278,2656,0
+AIS.US,D,20250115,000000,24.74,24.96,24.74,24.9198,11783,0
+AIS.US,D,20250116,000000,25.0137,25.0699,24.9769,24.9769,1945,0
+AIS.US,D,20250117,000000,25.34,25.4552,25.29,25.4156,932,0
+AIS.US,D,20250121,000000,25.878,26.0846,25.76,26.0452,2822,0
+AIS.US,D,20250122,000000,26.525,26.78,26.5,26.6309,49735,0
+AIS.US,D,20250123,000000,26.35,26.47,26.35,26.4299,2749,0
+AIS.US,D,20250124,000000,26.4389,26.59,26.1868,26.1868,5432,0
+AIS.US,D,20250127,000000,24.24,24.58,23.53,23.7316,72179,0
+AIS.US,D,20250128,000000,23.68,24.07,23.34,23.9925,19673,0
+AIS.US,D,20250129,000000,24.04,24.13,23.98,24.0183,882,0
+AIS.US,D,20250130,000000,24.41,24.54,24.35,24.4959,2811,0
+AIS.US,D,20250131,000000,24.79,24.841,24.4487,24.4487,2492,0
+AIS.US,D,20250203,000000,24.1097,24.2,24,24.0021,7654,0
+AIS.US,D,20250204,000000,24.0626,24.3992,24.0626,24.3721,8386,0
+AIS.US,D,20250205,000000,24.4614,24.96,24.4614,24.9461,41371,0
+AIS.US,D,20250206,000000,25.11,25.11,24.8,24.8929,8078,0
+AIS.US,D,20250207,000000,24.85,24.85,24.7458,24.7458,639,0
+AIS.US,D,20250210,000000,25.11,25.265,25.11,25.2458,7138,0
+AIS.US,D,20250211,000000,25.25,25.27,25.0546,25.0546,7774,0
+AIS.US,D,20250212,000000,24.7,24.95,24.7,24.9058,1766,0
+AIS.US,D,20250213,000000,25.19,25.3972,25.04,25.3972,11400,0
+AIS.US,D,20250214,000000,25.5,25.75,25.5,25.7428,8960,0
+AIS.US,D,20250218,000000,26.235,26.3999,26.1,26.3896,5713,0
+AIS.US,D,20250219,000000,26.23,26.53,26.23,26.3693,15181,0
+AIS.US,D,20250220,000000,26.1595,26.2344,26.01,26.2344,2143,0
+AIS.US,D,20250221,000000,26.455,26.49,25.66,25.7439,9232,0
+AIS.US,D,20250224,000000,25.58,25.6,25.12,25.12,3271,0
+AIS.US,D,20250225,000000,24.46,24.96,24.45,24.5475,6855,0
+AIS.US,D,20250226,000000,25.06,25.375,25.01,25.1063,2886,0
+AIS.US,D,20250227,000000,25.21,25.35,24.1461,24.1461,5206,0
+AIS.US,D,20250228,000000,23.73,24.21,23.6,24.1319,7026,0
+AIS.US,D,20250303,000000,24.08,24.08,23.2293,23.2293,3411,0
+AIS.US,D,20250304,000000,22.9775,23.775,22.87,23.3771,6373,0
+AIS.US,D,20250305,000000,23.64,24.5,23.415,23.9524,50485,0
+AIS.US,D,20250306,000000,23.24,23.67,23.1,23.1129,4254,0
+AIS.US,D,20250307,000000,23.04,23.3357,22.6401,23.3357,7989,0
+AIS.US,D,20250310,000000,22.78,22.78,22.01,22.1982,5182,0
+AIS.US,D,20250311,000000,22.37,22.84,22.17,22.5924,8053,0
+AIS.US,D,20250312,000000,23.27,23.3,22.87,23.041,80230,0
+AIS.US,D,20250313,000000,22.94,23,22.61,22.6864,2088,0
+AIS.US,D,20250314,000000,23.37,25.12,23.31,23.5833,59158,0
+AIS.US,D,20250317,000000,23.74,24.11,23.54,23.9824,41628,0
+AIS.US,D,20250318,000000,23.73,23.73,23.4227,23.5876,21388,0
+AIS.US,D,20250319,000000,23.73,23.9194,23.46,23.8166,23104,0
+AIS.US,D,20250320,000000,23.42,23.86,23.42,23.6769,7123,0
+AIS.US,D,20250321,000000,23.37,23.55,23.344,23.5312,1835,0
+AIS.US,D,20250324,000000,23.87,23.99,23.84,23.9754,6309,0
+AIS.US,D,20250325,000000,23.84,23.84,23.665,23.6845,69390,0
+AIS.US,D,20250326,000000,23.6,23.625,22.87,22.9028,13474,0
+AIS.US,D,20250327,000000,22.71,22.73,22.4348,22.503,3460,0
+AIS.US,D,20250328,000000,22.1417,22.26,21.7199,21.7601,5063,0
+AIS.US,D,20250331,000000,21.04,21.54,21.04,21.5373,17795,0
+AIS.US,D,20250401,000000,21.3603,21.75,21.3603,21.6814,12622,0
+AIS.US,D,20250402,000000,21.77,22.16,21.77,22.0345,2720,0
+AIS.US,D,20250403,000000,21,21,20.2049,20.2049,9312,0
+AIS.US,D,20250404,000000,19,19.32,18.305,18.6921,15276,0
+AIS.US,D,20250407,000000,17.49,18.72,17.49,18.5335,8287,0
+AIS.US,D,20250408,000000,19.27,19.27,17.78,17.9022,7406,0
+AIS.US,D,20250409,000000,17.91,20.4299,17.91,20.3387,25455,0
+AIS.US,D,20250410,000000,19.6,19.7197,19.11,19.3697,4859,0
+AIS.US,D,20250411,000000,19.49,20.04,19.42,19.7116,6896,0
+AIS.US,D,20250414,000000,20.265,20.33,19.91,20.0749,6376,0
+AIS.US,D,20250415,000000,20.15,20.25,20.0952,20.0952,3888,0
+AIS.US,D,20250416,000000,19.6512,19.81,19.2166,19.599,7134,0
+AIS.US,D,20250417,000000,19.6516,19.69,19.5,19.6238,1265,0
+AIS.US,D,20250421,000000,19.35,19.53,18.985,19.1966,61668,0
+AIS.US,D,20250422,000000,19.335,19.61,19.335,19.5291,6279,0
+AIS.US,D,20250423,000000,20.585,20.67,20.215,20.245,16005,0
+AIS.US,D,20250424,000000,20.4,21,20.4,20.9968,15099,0
+AIS.US,D,20250425,000000,21.7,21.7,20.88,21.2882,11221,0
+AIS.US,D,20250428,000000,21.5,22.68,21.045,21.3515,14726,0
+AIS.US,D,20250429,000000,21.33,22.68,21.275,21.41,25121,0
+AIS.US,D,20250430,000000,21,21.4189,20.77,21.4189,12524,0
+AIS.US,D,20250501,000000,21.7391,21.975,21.7308,21.8954,3244,0
+AIS.US,D,20250502,000000,22.49,22.61,22.3985,22.5285,4316,0
+AIS.US,D,20250505,000000,22.61,22.67,22.47,22.5182,5873,0
+AIS.US,D,20250506,000000,22.312,22.4781,22.22,22.4781,14138,0
+AIS.US,D,20250507,000000,22.3,22.4538,22.18,22.4538,9952,0
+AIS.US,D,20250508,000000,22.59,22.86,22.59,22.7215,7579,0
+AIS.US,D,20250509,000000,22.85,22.85,22.51,22.6253,3126,0
+AIS.US,D,20250512,000000,23.6555,23.75,23.09,23.6508,12210,0
+AIS.US,D,20250513,000000,23.8582,24.53,23.8582,24.4497,5646,0
+AIS.US,D,20250514,000000,24.88,24.88,24.52,24.65,4007,0
+AIS.US,D,20250515,000000,24.439,24.63,24.25,24.4599,10127,0
+AIS.US,D,20250516,000000,24.56,24.6388,24.48,24.6103,4494,0
+AIS.US,D,20250519,000000,24.325,24.61,24.25,24.5259,7585,0
+AIS.US,D,20250520,000000,24.5096,24.57,24.475,24.475,6159,0
+AIS.US,D,20250521,000000,24.42,24.52,23.92,24.0282,7248,0
+AIS.US,D,20250522,000000,24.29,24.45,24.1294,24.3088,2653,0
+AIS.US,D,20250523,000000,24.0288,24.1983,23.83,24.095,5868,0
+AIS.US,D,20250527,000000,24.35,25.07,24.3083,24.7877,11592,0
+AIS.US,D,20250528,000000,24.83,24.86,24.7,24.7599,15511,0
+AIS.US,D,20250529,000000,25.16,25.16,24.49,24.5754,17537,0
+AIS.US,D,20250530,000000,24.2599,24.4,23.83,24.2325,8965,0
+AIS.US,D,20250602,000000,24.42,24.85,24.24,24.8322,35498,0
+AIS.US,D,20250603,000000,24.77,25.4,24.77,25.2727,20283,0
+AIS.US,D,20250604,000000,25.5,25.67,25.28,25.58,20265,0
+AIS.US,D,20250605,000000,26.05,26.0699,25.535,25.6445,30831,0
+AIS.US,D,20250606,000000,25.94,26.0588,25.79,25.857,8530,0
+AIS.US,D,20250609,000000,26.0227,26.4299,25.99,26.21,16431,0
+AIS.US,D,20250610,000000,26.21,26.32,26.0832,26.2969,14415,0
+AIS.US,D,20250611,000000,26.4992,26.58,26.24,26.3195,19077,0
+AIS.US,D,20250612,000000,26.43,26.59,26.2,26.4893,16300,0
+AIS.US,D,20250613,000000,26.064,26.2697,25.77,25.955,15954,0
+AIS.US,D,20250616,000000,26.45,26.82,26.28,26.6574,17837,0
+AIS.US,D,20250617,000000,26.5,26.79,26.405,26.6565,19929,0
+AIS.US,D,20250618,000000,26.55,26.88,26.55,26.725,45491,0
+AIS.US,D,20250620,000000,26.85,26.8589,26.22,26.3349,7653,0
+AIS.US,D,20250623,000000,26.18,26.55,26.13,26.4265,8413,0
+AIS.US,D,20250624,000000,27.18,27.59,26.92,27.59,16395,0
+AIS.US,D,20250625,000000,27.7662,27.7662,27.39,27.6768,14803,0
+AIS.US,D,20250626,000000,27.89,28.0897,27.76,28.0062,22473,0
+AIS.US,D,20250627,000000,27.9989,28.14,27.8285,27.9284,12483,0
+AIS.US,D,20250630,000000,28.04,28.1999,27.99,28.125,42004,0
+AIS.US,D,20250701,000000,27.8495,27.8999,27.32,27.62,20551,0
+AIS.US,D,20250702,000000,27.6294,27.83,27.5,27.7864,10194,0
+AIS.US,D,20250703,000000,28.0499,28.2672,27.91,28.0879,5844,0
+AIS.US,D,20250707,000000,27.867,27.867,27.39,27.58,37092,0
+AIS.US,D,20250708,000000,27.835,28.11,27.792,28.0546,18852,0
+AIS.US,D,20250709,000000,28.11,28.31,28,28.06,28583,0
+AIS.US,D,20250710,000000,28.48,28.48,27.77,28.155,62707,0
+AIS.US,D,20250711,000000,28.15,28.23,27.9493,28.025,13656,0
+AIS.US,D,20250714,000000,28.18,28.18,27.52,27.9295,44591,0
+AIS.US,D,20250715,000000,28.274,28.43,28.176,28.2593,19111,0
+AIS.US,D,20250716,000000,28.17,28.23,27.895,28.15,9045,0
+AIS.US,D,20250717,000000,28.21,28.68,28.1,28.53,20423,0
+AIS.US,D,20250718,000000,28.9035,28.9035,28.4722,28.595,24799,0
+AIS.US,D,20250721,000000,29,30.1,28.75,28.88,25717,0
+AIS.US,D,20250722,000000,28.72,28.9,27.77,28.26,22259,0
+AIS.US,D,20250723,000000,28.96,29.1499,28.41,29.0557,15092,0
+AIS.US,D,20250724,000000,29.05,29.16,28.915,29.0581,22010,0
+AIS.US,D,20250725,000000,29.0681,29.44,28.96,29.1072,26096,0
+AIS.US,D,20250728,000000,29.3881,29.39,29.1,29.3626,63138,0
+AIS.US,D,20250729,000000,29.5545,29.97,29.5,29.6255,34180,0
+AIS.US,D,20250730,000000,29.9,30.02,29.54,29.7743,31242,0
+AIS.US,D,20250731,000000,30.565,30.565,29.5799,29.67,52645,0
+AIS.US,D,20250801,000000,29,29.2,28.51,28.9833,32013,0
+AIS.US,D,20250804,000000,29.2372,29.51,29.13,29.4839,18690,0
+AIS.US,D,20250805,000000,29.15,29.4883,28.92,29.1778,25731,0
+AIS.US,D,20250806,000000,29.14,29.49,29.0312,29.4245,16999,0
+AIS.US,D,20250807,000000,29.85,29.8882,29.31,29.5298,16371,0
+AIS.US,D,20250808,000000,29.9,29.9,29.64,29.7292,204232,0
+AIS.US,D,20250811,000000,29.88,30.116,29.7376,29.7376,62164,0
+AIS.US,D,20250812,000000,30.23,30.5289,29.9434,30.515,45342,0
+AIS.US,D,20250813,000000,30.905,30.905,30.5073,30.65,37864,0
+AIS.US,D,20250814,000000,30.1,30.4387,30.1,30.374,16357,0
+AIS.US,D,20250815,000000,30.99,31.19,29.985,30.18,10783,0
+AIS.US,D,20250818,000000,30.11,30.19,30,30.12,93428,0
+AIS.US,D,20250819,000000,30.028,30.2,29.46,29.6084,15434,0
+AIS.US,D,20250820,000000,29.48,29.94,28.6206,29.3813,25384,0
+AIS.US,D,20250821,000000,28.34,29.2776,28.34,29.1206,31325,0
+AIS.US,D,20250822,000000,29.34,30.1699,29.34,30.01,28321,0
+AIS.US,D,20250825,000000,30.075,30.17,29.8991,30.0225,8860,0
+AIS.US,D,20250826,000000,29.9921,30.2882,29.9208,30.1428,11149,0
+AIS.US,D,20250827,000000,30.1483,30.34,30,30.298,6262,0
+AIS.US,D,20250828,000000,30.8,31.08,30.6,31.0369,41570,0
+AIS.US,D,20250829,000000,30.82,30.97,30.35,30.4407,38744,0
+AIS.US,D,20250902,000000,29.59,30.02,29.503,30.0075,27317,0
+AIS.US,D,20250903,000000,29.93,30.2207,29.93,30.0999,6737,0
+AIS.US,D,20250904,000000,29.84,30.42,29.84,30.3687,5019,0
+AIS.US,D,20250905,000000,30.9,30.96,30.18,30.7089,16308,0
+AIS.US,D,20250908,000000,30.9139,31.1399,30.78,31.12,29947,0
+AIS.US,D,20250909,000000,31.24,31.2881,30.9075,31.2881,12432,0
+AIS.US,D,20250910,000000,31.79,32.4184,31.79,32.2289,42752,0
+AIS.US,D,20250911,000000,32.48,33.4,32.48,33.08,268732,0
+AIS.US,D,20250912,000000,33.22,35.29,33.04,33.12,58458,0
+AIS.US,D,20250915,000000,33.28,34.64,33.1248,33.5191,28064,0
+AIS.US,D,20250916,000000,33.91,33.91,33.495,33.6681,58222,0
+AIS.US,D,20250917,000000,33.59,34.37,33.32,33.66,22485,0
+AIS.US,D,20250918,000000,34.228,34.96,34.228,34.7999,53208,0
+AIS.US,D,20250919,000000,34.625,34.74,34.3,34.6,40544,0
+AIS.US,D,20250922,000000,34.6,35.19,34.56,35.1787,40420,0
+AIS.US,D,20250923,000000,35.21,35.38,34.85,34.99,48362,0
+AIS.US,D,20250924,000000,34.82,34.93,34.42,34.5641,29340,0
+AIS.US,D,20250925,000000,34.65,34.65,33.7713,34.6,37231,0
+AIS.US,D,20250926,000000,34.2422,34.42,33.99,34.2979,17969,0
+AIS.US,D,20250929,000000,34.9116,35.13,34.7,34.9399,77437,0
+AIS.US,D,20250930,000000,34.86,35.91,34.72,35.1269,40165,0
+AIS.US,D,20251001,000000,34.81,36.16,34.78,35.99,58973,0
+AIS.US,D,20251002,000000,36.56,36.8,36.305,36.51,103041,0
+AIS.US,D,20251003,000000,36.78,36.8396,36.1,36.3823,65093,0
+AIS.US,D,20251006,000000,37.58,37.8696,37.2,37.21,113267,0
+AIS.US,D,20251007,000000,37.25,37.53,36.2434,36.57,87039,0
+AIS.US,D,20251008,000000,36.77,37.8974,36.7325,37.7,128746,0
+AIS.US,D,20251009,000000,37.725,37.84,37.15,37.48,200706,0
+AIS.US,D,20251010,000000,37.775,37.84,35.59,35.5901,201046,0
+AIS.US,D,20251013,000000,36.65,37.2785,36.55,37.03,151289,0
+AIS.US,D,20251014,000000,36.005,36.96,35.76,36.3248,43841,0
+AIS.US,D,20251015,000000,37.1232,37.4426,36.81,37.42,38941,0
+AIS.US,D,20251016,000000,37.955,38.2779,37.48,37.75,34506,0
+AIS.US,D,20251017,000000,36.91,37.57,36.91,37.25,65028,0
+AIS.US,D,20251020,000000,37.52,38.35,37.52,38.03,73256,0
+AIS.US,D,20251021,000000,38.21,38.21,37.722,37.92,52319,0
+AIS.US,D,20251022,000000,38.3,38.3,36.61,37.3769,182606,0
+AIS.US,D,20251023,000000,37.55,38.405,37.4,38.29,34718,0
+AIS.US,D,20251024,000000,39.245,39.46,39.1,39.23,82868,0
+AIS.US,D,20251027,000000,40.3,40.5699,39.8,40.23,194477,0
+AIS.US,D,20251028,000000,40.5,40.5,39.59,40.13,48018,0
+AIS.US,D,20251029,000000,40.74,41.1145,40.47,40.9,102557,0
+AIS.US,D,20251030,000000,40.525,40.81,40.05,40.21,42494,0
+AIS.US,D,20251031,000000,40.5,42,39.71,40.1,38518,0
+AIS.US,D,20251103,000000,40.9,40.905,40.295,40.67,275321,0
+AIS.US,D,20251104,000000,39.37,39.905,38.53,38.7,101775,0
+AIS.US,D,20251105,000000,38.929,39.9,38.7,39.57,84819,0
+AIS.US,D,20251106,000000,39.32,39.6,38.32,38.46,144462,0
+AIS.US,D,20251107,000000,37.421,38.1,36.81,38.1,124256,0
+AIS.US,D,20251110,000000,39.245,39.6681,39.03,39.5836,102362,0
+AIS.US,D,20251111,000000,39.16,39.31,38.61,38.61,54441,0
+AIS.US,D,20251112,000000,39.01,39.2399,38.635,38.675,73979,0
+AIS.US,D,20251113,000000,37.9801,38.46,36.9,37.2,82085,0
+AIS.US,D,20251114,000000,36.206,37.85,36,37.3,60153,0
+AIS.US,D,20251117,000000,37.2858,37.7988,36.54,36.816,36862,0
+AIS.US,D,20251118,000000,36.42,36.5025,35.69,36,73278,0
+AIS.US,D,20251119,000000,36,36.63,35.7625,36.1,35558,0
+AIS.US,D,20251120,000000,37.8773,37.8773,34.382,34.47,217144,0
+AIS.US,D,20251121,000000,34.28,34.9,33.35,34.42,83884,0
+AIS.US,D,20251124,000000,34.75,35.72,34.75,35.66,105574,0
+AIS.US,D,20251125,000000,35.1837,35.6899,34.54,35.6,26097,0
+AIS.US,D,20251126,000000,35.9613,36.4,35.69,36.11,45801,0
+AIS.US,D,20251128,000000,36.33,36.87,36.33,36.87,20245,0
+AIS.US,D,20251201,000000,36.69,37.0247,36.4248,36.69,32215,0
+AIS.US,D,20251202,000000,37.2766,37.49,36.76,36.98,25413,0
+AIS.US,D,20251203,000000,36.78,37.11,36.42,37.085,34772,0
+AIS.US,D,20251204,000000,36.8971,37.19,36.8246,37.03,21419,0
+AIS.US,D,20251205,000000,37.43,37.663,37.19,37.56,19373,0
+AIS.US,D,20251208,000000,38.12,38.24,37.73,38.17,28990,0
+AIS.US,D,20251209,000000,38,38.38,37.92,38.16,33650,0
+AIS.US,D,20251210,000000,38.28,39.047,38.11,38.82,88485,0
+AIS.US,D,20251211,000000,38.028,38.5,37.55,38.32,48786,0
+AIS.US,D,20251212,000000,37.874,38.21,36.4005,36.4997,269839,0
+AIS.US,D,20251215,000000,36.89,37,36.22,36.23,58844,0
+AIS.US,D,20251216,000000,36.04,36.36,35.71,36.08,65113,0
+AIS.US,D,20251217,000000,36.206,36.53,35.03,35.03,47669,0
+AIS.US,D,20251218,000000,36.37,36.6005,35.88,35.995,75698,0
+AIS.US,D,20251219,000000,36.61,37.049,36.29,36.83,32132,0
+AIS.US,D,20251222,000000,37.8417,37.8417,37.22,37.45,45471,0
+AIS.US,D,20251223,000000,37.5999,37.65,37.27,37.5719,41743,0
+AIS.US,D,20251224,000000,37.515,37.92,37.515,37.92,20715,0
+AIS.US,D,20251226,000000,37.97,38.105,37.9,38.105,28087,0
+AIS.US,D,20251229,000000,37.8,38.25,37.7363,38.11,39429,0
+AIS.US,D,20251230,000000,38.47,38.47,38.1,38.1735,51319,0
+AIS.US,D,20251231,000000,38.06,38.06,37.74,37.77,98955,0
+AIS.US,D,20260102,000000,38.7595,39.6,38.7,39.45,91725,0
+AIS.US,D,20260105,000000,40.55,40.56,39.51,39.7,96210,0
+AIS.US,D,20260106,000000,40,40.71,39.65,40.64,108440,0
+AIS.US,D,20260107,000000,40.6,40.78,40.29,40.65,247892,0
+AIS.US,D,20260108,000000,40.5,40.65,39.36,39.78,79591,0
+AIS.US,D,20260109,000000,40.0774,40.57,39.7901,40.39,65733,0
+AIS.US,D,20260112,000000,40.16,40.88,40.12,40.83,89014,0
+AIS.US,D,20260113,000000,40.761,41.009,40.6,40.8,48121,0
+AIS.US,D,20260114,000000,40.5,40.7687,40.3,40.73,73462,0
+AIS.US,D,20260115,000000,41.64,41.919,41.12,41.31,146802,0
+AIS.US,D,20260116,000000,41.52,42.13,41.52,41.8,75385,0
+AIS.US,D,20260120,000000,40.8536,41.8795,40.8536,41.3,118520,0
+AIS.US,D,20260121,000000,41.98,42.86,41.69,42.61,120789,0
+AIS.US,D,20260122,000000,43.2286,43.3598,42.635,43.2,96558,0
+AIS.US,D,20260123,000000,42.7717,42.81,42.12,42.42,101124,0
+AIS.US,D,20260126,000000,42.1,42.63,42.04,42.22,100077,0
+AIS.US,D,20260127,000000,42.8,43.23,42.6,43.16,84328,0
+AIS.US,D,20260128,000000,43.94,44.418,43.7,44.23,131558,0
+AIS.US,D,20260129,000000,44,44.07,42.32,43.71,131235,0
+AIS.US,D,20260130,000000,43.8659,44.5,42.5,42.59,120468,0
+AIS.US,D,20260202,000000,42.047,43.6992,42,43.51,85619,0
+AIS.US,D,20260203,000000,44.1,44.2,42.26,43.25,102047,0
+AIS.US,D,20260204,000000,43,43.05,40.44,41.07,201332,0
+AIS.US,D,20260205,000000,41.06,41.75,40.2301,40.89,96893,0
+AIS.US,D,20260206,000000,41.608,43.27,41.53,43.22,203720,0
+AIS.US,D,20260209,000000,43.16,44.38,43.16,44.3,235111,0
+AIS.US,D,20260210,000000,44.3,44.3,43.33,43.47,74731,0
+AIS.US,D,20260211,000000,44,44.85,43.61,44.75,122913,0
+AIS.US,D,20260212,000000,45.3,45.682,43.863,44.14,217254,0
+AIS.US,D,20260213,000000,43.805,44.67,43.18,44.14,133844,0
+AIS.US,D,20260217,000000,43.55,44.24,43.03,43.9,100570,0
+AIS.US,D,20260218,000000,43.8951,44.78,43.8951,44.17,100065,0
diff --git a/daily/us/nyse stocks/1/alb.us.txt b/daily/us/nyse stocks/1/alb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9aefc855f457d62083541a1ba1b0c951a43fa43a
--- /dev/null
+++ b/daily/us/nyse stocks/1/alb.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALB.US,D,20050225,000000,15.725,16.1123,15.6673,16.1033,983716.84212834,0
+ALB.US,D,20050228,000000,16.0943,16.1303,15.8255,15.9699,832854.3716256,0
+ALB.US,D,20050301,000000,15.9869,16.2705,15.9869,16.1372,444505.60106529,0
+ALB.US,D,20050302,000000,15.9869,16.2557,15.9092,16.0446,447596.29591154,0
+ALB.US,D,20050303,000000,16.0943,16.2378,15.9869,16.0606,315057.01532924,0
+ALB.US,D,20050304,000000,16.0943,16.4329,16.0526,16.3472,303875.46998365,0
+ALB.US,D,20050307,000000,16.3722,16.4089,16.1372,16.2048,201545.04461774,0
+ALB.US,D,20050308,000000,16.18,16.2865,15.9699,16.2378,503759.15312083,0
+ALB.US,D,20050309,000000,16.18,16.3802,15.8932,15.9022,753136.14072788,0
+ALB.US,D,20050310,000000,15.9022,16.0296,15.716,15.8514,394772.2328748,0
+ALB.US,D,20050311,000000,15.8017,15.8684,15.5846,15.6076,1116730.2234475,0
+ALB.US,D,20050314,000000,15.6146,15.9949,15.6076,15.8335,753614.25926764,0
+ALB.US,D,20050315,000000,15.9092,16.0127,15.5677,15.6763,439978.54169837,0
+ALB.US,D,20050316,000000,15.6333,15.6413,15.3547,15.4592,425230.19186821,0
+ALB.US,D,20050317,000000,15.4592,15.8415,15.4064,15.7747,529694.07055015,0
+ALB.US,D,20050318,000000,15.8684,15.9441,15.725,15.9282,905189.88977716,0
+ALB.US,D,20050321,000000,15.9699,15.9699,15.6076,15.6673,328856.1592349,0
+ALB.US,D,20050322,000000,15.6673,15.6833,15.2293,15.2382,885919.50283362,0
+ALB.US,D,20050323,000000,15.1715,15.4492,15.1128,15.263,432129.76382103,0
+ALB.US,D,20050324,000000,15.3627,15.5578,15.3387,15.3717,280312.06068951,0
+ALB.US,D,20050328,000000,15.3974,15.4592,15.1715,15.2461,236528.05407663,0
+ALB.US,D,20050329,000000,15.263,15.3796,14.8161,14.8599,537071.76104273,0
+ALB.US,D,20050330,000000,14.842,15.296,14.842,15.296,439747.5180342,0
+ALB.US,D,20050331,000000,15.288,15.3118,15.1715,15.28,569429.13633586,0
+ALB.US,D,20050401,000000,15.4492,15.5349,15.0689,15.1207,498280.87892796,0
+ALB.US,D,20050404,000000,15.0858,15.2461,14.8599,15.1943,354794.09001638,0
+ALB.US,D,20050405,000000,15.2461,15.3217,15.1775,15.305,271747.10945326,0
+ALB.US,D,20050406,000000,15.3467,15.4592,15.2033,15.2113,318624.82426453,0
+ALB.US,D,20050407,000000,15.2113,15.296,15.054,15.2461,219395.13825199,0
+ALB.US,D,20050408,000000,15.2293,15.2293,14.9187,14.9524,429753.23343227,0
+ALB.US,D,20050411,000000,14.9524,14.9784,14.7265,14.8599,326712.66141174,0
+ALB.US,D,20050412,000000,14.9107,15.0689,14.6518,14.9187,719821.52390455,0
+ALB.US,D,20050413,000000,14.8599,14.8688,14.4238,14.4905,714827.39495574,0
+ALB.US,D,20050414,000000,14.5154,14.6518,14.3789,14.4238,860929.77352595,0
+ALB.US,D,20050415,000000,14.1649,14.1729,13.5317,13.6433,1073664.399095,0
+ALB.US,D,20050418,000000,13.6602,13.8533,13.465,13.7916,657718.34517409,0
+ALB.US,D,20050419,000000,13.8533,14.0585,13.8533,14.0046,372166.06511089,0
+ALB.US,D,20050420,000000,13.9688,14.0445,13.6164,13.6433,550159.75384305,0
+ALB.US,D,20050421,000000,13.8533,14.0585,13.6752,14.0505,577046.89054902,0
+ALB.US,D,20050422,000000,13.9957,13.9957,13.6164,13.7229,660335.94373416,0
+ALB.US,D,20050425,000000,13.8265,14.2705,13.7826,14.1899,1102220.9328873,0
+ALB.US,D,20050426,000000,14.9614,15.305,14.7265,15.0201,1697828.0637252,0
+ALB.US,D,20050427,000000,14.9784,15.1297,14.4995,15.0022,969678.6389528,0
+ALB.US,D,20050428,000000,15.0111,15.1943,14.8788,14.9614,739095.92865093,0
+ALB.US,D,20050429,000000,15.0689,15.3974,15.054,15.3796,862123.0609739,0
+ALB.US,D,20050502,000000,15.3547,15.5249,15.1874,15.5079,744088.04869832,0
+ALB.US,D,20050503,000000,15.4651,15.7747,15.4651,15.5578,748852.1584337,0
+ALB.US,D,20050504,000000,15.697,15.9609,15.6763,15.9282,427133.62597079,0
+ALB.US,D,20050505,000000,15.9092,16.0446,15.5916,15.6763,779785.2226147,0
+ALB.US,D,20050506,000000,15.7747,15.9092,15.6413,15.751,409522.5916064,0
+ALB.US,D,20050509,000000,15.697,15.8335,15.5169,15.8107,480197.75272811,0
+ALB.US,D,20050510,000000,15.716,15.716,15.3467,15.4244,492096.47588332,0
+ALB.US,D,20050511,000000,15.4244,15.6913,15.1615,15.6833,750994.65180615,0
+ALB.US,D,20050512,000000,15.6763,15.9699,15.4244,15.5079,1101505.763979,0
+ALB.US,D,20050513,000000,15.5677,15.5677,15.0391,15.2293,795489.80952437,0
+ALB.US,D,20050516,000000,15.2293,15.6333,15.1615,15.6333,642962.96418893,0
+ALB.US,D,20050517,000000,15.5996,15.7837,15.5409,15.7569,864977.70990241,0
+ALB.US,D,20050518,000000,15.8843,16.3472,15.8843,16.2557,509229.39170796,0
+ALB.US,D,20050519,000000,16.2467,16.2955,15.8932,15.9699,491147.26995882,0
+ALB.US,D,20050520,000000,15.9699,15.9699,15.8017,15.9361,326712.66141174,0
+ALB.US,D,20050523,000000,15.9769,16.2378,15.9529,16.18,399057.21961972,0
+ALB.US,D,20050524,000000,16.1213,16.2218,15.9361,16.163,555156.89614402,0
+ALB.US,D,20050525,000000,16.163,16.1959,15.6573,16.0296,667946.66679232,0
+ALB.US,D,20050526,000000,16.163,16.2378,16.0446,16.189,423564.81258479,0
+ALB.US,D,20050527,000000,16.163,16.2218,16.0216,16.1959,334809.53861537,0
+ALB.US,D,20050531,000000,16.1959,16.2467,15.9699,15.9869,344320.68242397,0
+ALB.US,D,20050601,000000,16.0606,16.3632,16.0296,16.2218,525887.20234499,0
+ALB.US,D,20050602,000000,16.163,16.163,15.751,15.8764,652243.08433337,0
+ALB.US,D,20050603,000000,15.8684,15.9869,15.4731,15.6413,700781.15617448,0
+ALB.US,D,20050606,000000,15.6413,15.6763,15.4731,15.5916,631065.24548441,0
+ALB.US,D,20050607,000000,15.5916,15.8107,15.5079,15.5578,732196.3566981,0
+ALB.US,D,20050608,000000,15.5677,15.5677,15.2193,15.296,486628.24619762,0
+ALB.US,D,20050609,000000,15.296,15.296,15.054,15.2033,421185.26884388,0
+ALB.US,D,20050610,000000,15.2293,15.28,15.0022,15.0689,831900.14344752,0
+ALB.US,D,20050613,000000,15.0111,15.1476,14.9524,15.0689,747425.83842016,0
+ALB.US,D,20050614,000000,15.0689,15.2193,15.0689,15.1297,493760.85071603,0
+ALB.US,D,20050615,000000,15.1715,15.1715,14.9614,15.1297,667946.66679232,0
+ALB.US,D,20050616,000000,15.1297,15.2461,15.054,15.1476,593227.587097,0
+ALB.US,D,20050617,000000,15.2293,15.296,15.1476,15.1715,1058199.875906,0
+ALB.US,D,20050620,000000,15.0022,15.1615,14.9265,15.054,566104.4044733,0
+ALB.US,D,20050621,000000,15.0391,15.0689,14.823,14.9187,818573.09137733,0
+ALB.US,D,20050622,000000,14.9784,15.0291,14.8788,14.9614,519940.85411952,0
+ALB.US,D,20050623,000000,14.9614,15.0022,14.5413,14.5811,625351.92982454,0
+ALB.US,D,20050624,000000,14.5721,14.7265,14.4726,14.7105,2857869.1974993,0
+ALB.US,D,20050627,000000,14.608,14.9355,14.608,14.823,890670.55470972,0
+ALB.US,D,20050628,000000,15.3387,15.4492,15.2033,15.3118,1344457.2803701,0
+ALB.US,D,20050629,000000,15.3547,15.4244,15.3217,15.3796,599894.12648424,0
+ALB.US,D,20050630,000000,15.4244,15.4731,15.3217,15.3217,471872.86521244,0
+ALB.US,D,20050701,000000,15.3217,15.4244,15.28,15.4154,421185.26884388,0
+ALB.US,D,20050705,000000,15.3387,15.3627,15.0291,15.0461,731242.12852003,0
+ALB.US,D,20050706,000000,15.0461,15.0938,14.8061,14.8061,556107.10651924,0
+ALB.US,D,20050707,000000,14.7105,15.0291,14.6518,14.9943,285786.3170795,0
+ALB.US,D,20050708,000000,14.9943,15.4403,14.9844,15.4244,263655.2545032,0
+ALB.US,D,20050711,000000,15.3974,15.9092,15.3974,15.6333,431658.67643629,0
+ALB.US,D,20050712,000000,15.6245,15.8177,15.4651,15.6833,370022.56728772,0
+ALB.US,D,20050713,000000,15.6513,15.751,15.5349,15.6763,300778.74843312,0
+ALB.US,D,20050714,000000,15.6673,15.8017,15.4154,15.4334,477344.10825031,0
+ALB.US,D,20050715,000000,15.4334,15.5498,15.3547,15.4731,182033.58950291,0
+ALB.US,D,20050718,000000,15.4492,15.743,15.4492,15.6146,899718.64673928,0
+ALB.US,D,20050719,000000,15.743,16.1959,15.716,16.1213,837131.32276479,0
+ALB.US,D,20050720,000000,16.0127,16.0127,15.28,15.5498,1543628.8079512,0
+ALB.US,D,20050721,000000,15.5498,15.6245,15.305,15.5498,924944.4219647,0
+ALB.US,D,20050722,000000,15.6245,15.716,15.4334,15.6573,436648.78758225,0
+ALB.US,D,20050725,000000,15.716,15.9092,15.6763,15.8017,600602.26423744,0
+ALB.US,D,20050726,000000,15.8017,15.9529,15.6076,15.8843,799774.79626928,0
+ALB.US,D,20050727,000000,15.9699,16.0883,15.9192,16.0216,512799.20954468,0
+ALB.US,D,20050728,000000,16.0127,16.1461,16.0127,16.1213,253899.02472042,0
+ALB.US,D,20050729,000000,16.0883,16.1372,15.8843,16.0127,738858.87828248,0
+ALB.US,D,20050801,000000,16.0127,16.0296,15.8017,15.8177,413330.46426227,0
+ALB.US,D,20050802,000000,15.8764,16.0216,15.8764,15.9529,380492.96152796,0
+ALB.US,D,20050803,000000,15.9282,15.9699,15.7747,15.9529,373592.38512443,0
+ALB.US,D,20050804,000000,15.9092,15.9092,15.6763,15.7648,215587.26559612,0
+ALB.US,D,20050805,000000,15.743,15.7569,15.5916,15.6673,361220.56568302,0
+ALB.US,D,20050808,000000,15.6673,15.8017,15.6513,15.697,416419.15020708,0
+ALB.US,D,20050809,000000,15.697,15.743,15.6076,15.716,657001.16736446,0
+ALB.US,D,20050810,000000,15.8684,15.8684,15.5578,15.6513,253899.02472042,0
+ALB.US,D,20050811,000000,15.6513,15.9092,15.6333,15.697,397152.78106643,0
+ALB.US,D,20050812,000000,15.6333,15.743,15.5677,15.6833,450455.96709363,0
+ALB.US,D,20050815,000000,15.6833,15.707,15.4492,15.5169,405957.79602326,0
+ALB.US,D,20050816,000000,15.4901,15.4901,15.28,15.3217,594176.79302151,0
+ALB.US,D,20050817,000000,15.3217,15.3217,15.0858,15.2033,503042.97976191,0
+ALB.US,D,20050818,000000,15.2033,15.28,15.1297,15.1615,491147.26995882,0
+ALB.US,D,20050819,000000,15.2113,15.2113,15.0689,15.1128,191318.73190092,0
+ALB.US,D,20050822,000000,15.1128,15.3297,15.0778,15.305,340513.81421882,0
+ALB.US,D,20050823,000000,15.305,15.305,14.7842,14.832,340753.87793941,0
+ALB.US,D,20050824,000000,14.7504,14.9355,14.5811,14.6518,452359.4011962,0
+ALB.US,D,20050825,000000,14.7105,14.9614,14.5991,14.9187,478294.31862553,0
+ALB.US,D,20050826,000000,14.9187,14.9614,14.8161,14.9037,507802.06724372,0
+ALB.US,D,20050829,000000,14.9037,15.0938,14.8788,15.0938,438794.29430685,0
+ALB.US,D,20050830,000000,15.0938,15.0938,14.9265,15.0689,602029.58870171,0
+ALB.US,D,20050831,000000,15.0461,15.263,14.9524,15.263,296732.82095809,0
+ALB.US,D,20050901,000000,15.28,15.3796,15.0778,15.0858,228915.32211703,0
+ALB.US,D,20050902,000000,15.0858,15.1476,15.0111,15.0391,188937.17925859,0
+ALB.US,D,20050906,000000,15.0858,15.3217,15.0858,15.1715,266033.79379338,0
+ALB.US,D,20050907,000000,15.2113,15.3118,15.0938,15.1297,341231.99647916,0
+ALB.US,D,20050908,000000,15.1297,15.1615,15.0461,15.1386,459256.96424761,0
+ALB.US,D,20050909,000000,15.1297,15.2113,15.1128,15.1874,407148.07011907,0
+ALB.US,D,20050912,000000,15.1615,15.2113,15.0111,15.0391,531118.38166226,0
+ALB.US,D,20050913,000000,15.0391,15.1476,14.9524,15.0111,487098.32913164,0
+ALB.US,D,20050914,000000,15.0778,15.1874,15.0391,15.1128,363361.05015405,0
+ALB.US,D,20050915,000000,15.1207,15.1386,15.0201,15.1297,468061.97920444,0
+ALB.US,D,20050916,000000,15.1297,15.2113,15.0689,15.1476,1457727.1784597,0
+ALB.US,D,20050919,000000,15.1615,15.2033,15.0858,15.1476,531835.55947189,0
+ALB.US,D,20050920,000000,15.1476,15.2193,14.2705,14.5542,4263725.5366497,0
+ALB.US,D,20050921,000000,14.9614,15.4244,14.9187,15.1128,2708435.0559116,0
+ALB.US,D,20050922,000000,15.1128,15.1615,14.9844,15.1297,593943.76045592,0
+ALB.US,D,20050923,000000,15.1297,15.4731,15.1128,15.4651,807151.48231115,0
+ALB.US,D,20050926,000000,15.5498,15.6076,15.305,15.3547,384298.82528241,0
+ALB.US,D,20050927,000000,15.3547,15.4592,15.1476,15.3717,409286.54568866,0
+ALB.US,D,20050928,000000,15.3387,15.3387,15.1297,15.2193,285073.15707274,0
+ALB.US,D,20050929,000000,15.2293,15.4492,15.1615,15.3717,432368.8230909,0
+ALB.US,D,20050930,000000,15.3717,15.8764,15.3467,15.8415,626301.13574904,0
+ALB.US,D,20051003,000000,15.8764,15.9869,15.8764,15.9282,695309.91313662,0
+ALB.US,D,20051004,000000,15.9282,15.9699,15.743,15.7917,690311.76638494,0
+ALB.US,D,20051005,000000,15.7569,15.7569,15.28,15.3118,534211.08540993,0
+ALB.US,D,20051006,000000,15.3547,15.5349,15.2551,15.3796,904239.67940194,0
+ALB.US,D,20051007,000000,15.4492,15.5916,15.263,15.3387,413810.59170345,0
+ALB.US,D,20051010,000000,15.3974,15.5349,15.263,15.4592,572997.94972184,0
+ALB.US,D,20051011,000000,15.4592,15.6913,15.3796,15.6513,732913.53450773,0
+ALB.US,D,20051012,000000,15.6513,15.716,15.054,15.1386,2072846.7688631,0
+ALB.US,D,20051013,000000,15.1476,15.2033,14.9187,15.1874,880681.29236136,0
+ALB.US,D,20051014,000000,15.288,15.3796,15.0689,15.28,628204.56985162,0
+ALB.US,D,20051017,000000,15.28,15.3796,15.2461,15.3547,416189.13099364,0
+ALB.US,D,20051018,000000,14.9784,14.9844,14.5542,14.9187,2744604.3216634,0
+ALB.US,D,20051019,000000,14.8788,14.9037,14.608,14.8877,1481286.5699509,0
+ALB.US,D,20051020,000000,14.8877,14.9784,14.7922,14.9187,1248561.3662767,0
+ALB.US,D,20051021,000000,14.9187,15.1297,14.9037,14.9355,743618.97021499,0
+ALB.US,D,20051024,000000,15.0022,15.1128,14.8877,15.054,626777.24538737,0
+ALB.US,D,20051025,000000,14.9187,14.9187,14.2884,14.6179,1228096.6874344,0
+ALB.US,D,20051026,000000,14.608,14.7265,14.5324,14.5413,1348502.2033945,0
+ALB.US,D,20051027,000000,14.4815,14.4815,14.0365,14.0833,1081044.098489,0
+ALB.US,D,20051028,000000,14.156,14.3789,14.1192,14.3721,870208.88921968,0
+ALB.US,D,20051031,000000,14.7105,14.7842,14.5811,14.7504,860451.6549862,0
+ALB.US,D,20051101,000000,14.7105,14.8599,14.6945,14.823,1138150.1349185,0
+ALB.US,D,20051102,000000,14.823,14.9943,14.7504,14.9694,555390.93316032,0
+ALB.US,D,20051103,000000,15.1715,15.1715,15.054,15.1028,1690453.3865847,0
+ALB.US,D,20051104,000000,15.1297,15.1297,14.9614,15.054,512319.08210349,0
+ALB.US,D,20051107,000000,15.0291,15.1615,14.9943,15.0858,494476.01962424,0
+ALB.US,D,20051108,000000,15.0858,15.305,14.9943,15.263,603458.92206739,0
+ALB.US,D,20051109,000000,15.263,15.3217,15.1476,15.296,536590.62915084,0
+ALB.US,D,20051110,000000,15.288,15.5578,15.1715,15.4492,710065.29412178,0
+ALB.US,D,20051111,000000,15.4492,15.6333,15.4492,15.6245,406190.82858885,0
+ALB.US,D,20051114,000000,15.6245,15.6513,15.4154,15.6076,386918.43274391,0
+ALB.US,D,20051115,000000,15.5846,15.6513,15.4492,15.4901,508515.22725048,0
+ALB.US,D,20051116,000000,15.4981,15.5498,15.4492,15.5169,390724.29649835,0
+ALB.US,D,20051117,000000,15.5169,15.6833,15.4651,15.6333,320053.1531795,0
+ALB.US,D,20051118,000000,15.697,15.7569,15.5916,15.697,302441.1143644,0
+ALB.US,D,20051121,000000,15.6763,15.7569,15.5846,15.707,354320.99373019,0
+ALB.US,D,20051122,000000,15.697,15.7569,15.6513,15.716,226771.82429386,0
+ALB.US,D,20051123,000000,15.6513,15.743,15.6076,15.6513,147294.66156746,0
+ALB.US,D,20051125,000000,15.697,15.7569,15.6673,15.743,60680.876519778,0
+ALB.US,D,20051128,000000,15.7569,15.7747,15.4731,15.5916,344562.75504599,0
+ALB.US,D,20051129,000000,15.5916,15.7648,15.5349,15.6245,570857.46525082,0
+ALB.US,D,20051130,000000,15.6513,15.7837,15.4154,15.4651,440698.73286014,0
+ALB.US,D,20051201,000000,15.5498,15.707,15.5498,15.697,1042015.1615551,0
+ALB.US,D,20051202,000000,15.697,15.9092,15.6333,15.8932,405716.72785195,0
+ALB.US,D,20051205,000000,15.8177,15.8335,15.6076,15.8017,323382.90729562,0
+ALB.US,D,20051206,000000,15.8684,16.0127,15.743,15.9699,326238.56067484,0
+ALB.US,D,20051207,000000,15.8684,16.1213,15.8335,16.0039,565622.26813069,0
+ALB.US,D,20051208,000000,15.9699,16.0127,15.707,15.8177,235576.83925069,0
+ALB.US,D,20051209,000000,15.8177,15.8335,15.6413,15.7569,245096.01866503,0
+ALB.US,D,20051212,000000,15.7569,15.7917,15.6673,15.734,306490.05519157,0
+ALB.US,D,20051213,000000,15.6413,16.2298,15.6413,16.0883,858550.22978505,0
+ALB.US,D,20051214,000000,16.0883,16.163,15.9282,16.0446,445455.81144051,0
+ALB.US,D,20051215,000000,16.0526,16.0606,15.8764,15.9699,307916.37520512,0
+ALB.US,D,20051216,000000,15.9769,16.0127,15.9529,15.9529,342658.3164927,0
+ALB.US,D,20051219,000000,15.9699,15.9769,15.6673,15.6833,582758.19730747,0
+ALB.US,D,20051220,000000,15.6833,15.8177,15.6146,15.6763,286501.4859877,0
+ALB.US,D,20051221,000000,15.6763,15.8017,15.6673,15.6763,459256.96424761,0
+ALB.US,D,20051222,000000,15.697,16.0216,15.6333,16.0216,240097.87191335,0
+ALB.US,D,20051223,000000,16.0446,16.3552,16.0446,16.3293,320765.30873555,0
+ALB.US,D,20051227,000000,16.3125,16.4329,16.1461,16.2218,242717.47937483,0
+ALB.US,D,20051228,000000,16.2955,16.3722,16.2955,16.3472,304824.67590815,0
+ALB.US,D,20051229,000000,16.4488,16.6011,16.3025,16.3372,281029.23849914,0
+ALB.US,D,20051230,000000,16.2616,16.3552,16.1033,16.1213,200834.8979631,0
+ALB.US,D,20060103,000000,16.2148,17.6504,16.2148,17.2114,3402074.5675112,0
+ALB.US,D,20060104,000000,16.844,17.1148,16.6241,16.8709,1599077.5007031,0
+ALB.US,D,20060105,000000,16.8709,16.9605,16.8102,16.8709,619641.6275168,0
+ALB.US,D,20060106,000000,16.8968,16.9038,16.6898,16.7495,644384.2619489,0
+ALB.US,D,20060109,000000,16.6588,16.8102,16.5573,16.7684,648196.15240762,0
+ALB.US,D,20060110,000000,16.7245,16.8102,16.6339,16.7345,420949.22292616,0
+ALB.US,D,20060111,000000,16.7345,16.7495,16.6499,16.6668,279598.90068274,0
+ALB.US,D,20060112,000000,16.6748,16.8102,16.6171,16.6419,288639.9615573,0
+ALB.US,D,20060113,000000,16.6499,16.7912,16.6419,16.6588,171091.10342719,0
+ALB.US,D,20060117,000000,16.6011,16.7684,16.5573,16.7345,230817.75176889,0
+ALB.US,D,20060118,000000,16.6828,16.7345,16.4826,16.6171,253899.02472042,0
+ALB.US,D,20060119,000000,16.6499,16.8102,16.6011,16.7912,205831.03581335,0
+ALB.US,D,20060120,000000,16.7842,16.7842,16.3125,16.3125,279126.80884726,0
+ALB.US,D,20060123,000000,16.3293,16.7245,16.3293,16.6011,301018.81215371,0
+ALB.US,D,20060124,000000,16.6241,16.9774,16.6241,16.9137,489237.80915197,0
+ALB.US,D,20060125,000000,16.9217,17.079,16.5404,16.6171,383586.66972636,0
+ALB.US,D,20060126,000000,17.2303,18.0138,17.0511,17.8356,2811470.6056785,0
+ALB.US,D,20060127,000000,17.8596,18.5684,17.4831,18.5525,1412038.7332935,0
+ALB.US,D,20060130,000000,18.5525,18.5525,18.2209,18.2209,1145525.8165097,0
+ALB.US,D,20060131,000000,18.2209,18.3951,18.2119,18.3951,853317.04156635,0
+ALB.US,D,20060201,000000,18.3782,18.5595,18.3016,18.4937,863307.30836542,0
+ALB.US,D,20060202,000000,18.4937,19.5231,18.4937,18.9695,1624771.3499612,0
+ALB.US,D,20060203,000000,18.1682,18.3543,17.5479,18.1861,1726621.6478858,0
+ALB.US,D,20060206,000000,18.1861,18.5743,18.1682,18.5185,889486.3073182,0
+ALB.US,D,20060207,000000,18.5017,18.5106,18.1452,18.2039,580853.75875418,0
+ALB.US,D,20060208,000000,18.2309,18.2656,18.0138,18.2039,634155.94033066,0
+ALB.US,D,20060209,000000,18.1861,18.3951,17.9273,17.97,697455.41986121,0
+ALB.US,D,20060210,000000,17.953,18.2656,17.8356,18.1682,398578.09662925,0
+ALB.US,D,20060213,000000,18.1114,18.1114,17.5479,17.97,1377059.7416374,0
+ALB.US,D,20060214,000000,17.953,18.2489,17.8436,18.1273,556819.26207529,0
+ALB.US,D,20060215,000000,18.0855,18.1114,17.9183,18.0527,356698.52856966,0
+ALB.US,D,20060216,000000,18.1114,18.1861,18.0297,18.0855,243425.61712804,0
+ALB.US,D,20060217,000000,18.1114,18.1612,17.98,18.0696,305538.84036563,0
+ALB.US,D,20060221,000000,18.0696,18.1452,17.98,18.1452,319339.99317272,0
+ALB.US,D,20060222,000000,18.1532,18.2826,17.759,17.8107,659378.70220393,0
+ALB.US,D,20060223,000000,17.752,17.962,17.5011,17.752,856168.67714272,0
+ALB.US,D,20060224,000000,17.752,17.8018,17.4831,17.6724,916135.38920502,0
+ALB.US,D,20060227,000000,17.6724,17.953,17.6336,17.8436,315291.05234555,0
+ALB.US,D,20060228,000000,17.7839,17.962,17.7102,17.8436,414284.69244034,0
+ALB.US,D,20060301,000000,17.8436,18.3951,17.8436,18.3951,712683.89713257,0
+ALB.US,D,20060302,000000,18.3951,18.5822,18.3175,18.4748,593943.76045592,0
+ALB.US,D,20060303,000000,18.431,18.6242,18.3951,18.413,367165.90945778,0
+ALB.US,D,20060306,000000,18.3393,18.413,18.1363,18.2826,354320.99373019,0
+ALB.US,D,20060307,000000,18.2209,18.3254,17.9451,17.9969,238198.45561362,0
+ALB.US,D,20060308,000000,17.9033,17.9183,17.5638,17.8436,264603.45597699,0
+ALB.US,D,20060309,000000,17.8436,17.953,17.6504,17.7271,475915.77933534,0
+ALB.US,D,20060310,000000,17.752,17.8266,17.5568,17.6644,453070.55230154,0
+ALB.US,D,20060313,000000,17.6504,17.7679,17.516,17.6336,548250.29303619,0
+ALB.US,D,20060314,000000,17.6336,17.98,17.532,17.953,904239.67940194,0
+ALB.US,D,20060315,000000,18.0855,18.5425,18.0696,18.5345,332424.9726209,0
+ALB.US,D,20060316,000000,18.6419,18.7436,18.2656,18.3254,366931.87244147,0
+ALB.US,D,20060317,000000,18.2389,18.3016,18.0935,18.2209,1108643.390751,0
+ALB.US,D,20060320,000000,18.2209,18.2656,17.8596,17.9362,954446.14387861,0
+ALB.US,D,20060321,000000,17.9033,18.2389,17.8436,17.9033,439032.349126,0
+ALB.US,D,20060322,000000,17.9362,18.1114,17.8266,18.0049,399768.37072506,0
+ALB.US,D,20060323,000000,17.9451,18.0935,17.9451,18.0049,408095.26714214,0
+ALB.US,D,20060324,000000,18.0367,18.0696,17.8883,18.0297,520887.04669188,0
+ALB.US,D,20060327,000000,18.0696,18.0855,17.9451,18.0138,368359.19690573,0
+ALB.US,D,20060328,000000,18.0527,18.1273,17.8197,17.9451,466877.73181291,0
+ALB.US,D,20060329,000000,18.0527,18.2746,17.953,18.1861,677940.95139425,0
+ALB.US,D,20060330,000000,18.2209,18.6669,18.2039,18.6242,555390.93316032,0
+ALB.US,D,20060331,000000,18.6988,19.1647,18.6579,19.0632,728150.42922306,0
+ALB.US,D,20060403,000000,19.0632,19.3568,19.0213,19.2374,662468.39259947,0
+ALB.US,D,20060404,000000,19.2881,19.4265,19.1379,19.3738,418566.66583311,0
+ALB.US,D,20060405,000000,19.3468,19.4265,19.089,19.329,353847.89744401,0
+ALB.US,D,20060406,000000,19.4823,19.6486,18.9695,19.0125,756464.8903933,0
+ALB.US,D,20060407,000000,19.0372,19.1229,18.8103,19.0801,369546.45764939,0
+ALB.US,D,20060410,000000,19.0632,19.0632,18.7774,18.9188,439978.54169837,0
+ALB.US,D,20060411,000000,18.9268,18.9695,18.8331,18.8691,272459.26500932,0
+ALB.US,D,20060412,000000,18.9108,18.9965,18.8103,18.9526,204647.79287255,0
+ALB.US,D,20060413,000000,18.9526,19.0472,18.9008,19.0025,224869.39464199,0
+ALB.US,D,20060417,000000,18.9695,19.2284,18.9268,19.0801,319575.03463974,0
+ALB.US,D,20060418,000000,19.1229,19.3738,19.106,19.2881,393341.8950584,0
+ALB.US,D,20060419,000000,19.2464,19.4355,19.1986,19.2881,1217152.1924573,0
+ALB.US,D,20060420,000000,19.2722,19.7869,19.2722,19.6654,489950.96915874,0
+ALB.US,D,20060421,000000,19.7113,19.7521,19.2881,19.5231,565387.22666367,0
+ALB.US,D,20060424,000000,19.4962,19.6347,19.329,19.6347,345280.93730633,0
+ALB.US,D,20060425,000000,19.6347,20.0189,19.6187,19.8138,609647.34291487,0
+ALB.US,D,20060426,000000,20.4918,21.35,20.2976,20.5486,1903898.1588084,0
+ALB.US,D,20060427,000000,20.5575,20.5575,20.0329,20.0767,510654.70727079,0
+ALB.US,D,20060428,000000,20.0956,20.2549,19.9273,20.0956,496855.56336513,0
+ALB.US,D,20060501,000000,20.4739,20.4739,19.9183,20.004,655098.73771259,0
+ALB.US,D,20060502,000000,20.1135,20.2469,20.0956,20.2469,298396.19134007,0
+ALB.US,D,20060503,000000,20.2697,20.5336,20.1902,20.4569,874256.82559614,0
+ALB.US,D,20060504,000000,20.4918,20.6919,20.3923,20.3992,462111.61317612,0
+ALB.US,D,20060505,000000,20.4918,20.7755,20.2469,20.7676,836897.28574849,0
+ALB.US,D,20060508,000000,20.7596,20.7845,20.6172,20.6511,301731.97216048,0
+ALB.US,D,20060509,000000,20.6332,20.7755,20.5486,20.6511,339090.50755743,0
+ALB.US,D,20060510,000000,20.5575,20.7596,20.4988,20.6073,208931.77516674,0
+ALB.US,D,20060511,000000,20.5655,20.6332,20.432,20.44,260565.56410767,0
+ALB.US,D,20060512,000000,20.4659,20.4659,20.1304,20.1742,359315.12267901,0
+ALB.US,D,20060515,000000,20.1902,20.2697,19.7113,19.997,431181.56234725,0
+ALB.US,D,20060516,000000,19.9183,19.997,19.4425,19.8676,385256.06681262,0
+ALB.US,D,20060517,000000,19.7869,19.8138,19.2881,19.329,493051.70851211,0
+ALB.US,D,20060518,000000,19.3031,19.4962,18.9695,18.9695,487336.38395082,0
+ALB.US,D,20060519,000000,19.0542,19.1229,18.5106,18.5684,1500085.8695098,0
+ALB.US,D,20060522,000000,18.4937,18.5525,18.1612,18.3175,1264505.0124561,0
+ALB.US,D,20060523,000000,18.3951,18.6988,18.3713,18.4937,652004.02506349,0
+ALB.US,D,20060524,000000,18.4748,18.7266,18.3393,18.6988,629393.83949672,0
+ALB.US,D,20060525,000000,19.0801,19.6744,19.0632,19.1647,759084.49785479,0
+ALB.US,D,20060526,000000,19.1547,19.7193,19.1547,19.4962,759322.55267394,0
+ALB.US,D,20060530,000000,19.539,19.9273,19.5142,19.539,701024.23324722,0
+ALB.US,D,20060531,000000,19.539,20.213,19.539,20.1742,1291395.1625142,0
+ALB.US,D,20060601,000000,20.213,20.6919,20.1902,20.425,1089845.0956429,0
+ALB.US,D,20060602,000000,20.3833,20.7596,20.3405,20.4918,652243.08433337,0
+ALB.US,D,20060605,000000,20.4918,20.5486,19.997,20.0587,425462.21998309,0
+ALB.US,D,20060606,000000,20.0767,20.0856,19.7113,19.9453,320053.1531795,0
+ALB.US,D,20060607,000000,19.6486,19.8845,19.4753,19.539,389059.92166564,0
+ALB.US,D,20060608,000000,19.4823,19.539,18.7167,19.3907,500424.37675112,0
+ALB.US,D,20060609,000000,19.1229,19.4355,19.0632,19.2045,616305.8466964,0
+ALB.US,D,20060612,000000,19.1229,19.1986,18.7436,18.7436,376446.02960222,0
+ALB.US,D,20060613,000000,18.6152,18.9695,18.421,18.7167,737668.60418667,0
+ALB.US,D,20060614,000000,18.7266,18.9108,18.4937,18.879,563246.74219265,0
+ALB.US,D,20060615,000000,18.884,19.77,18.8103,19.7361,662468.39259947,0
+ALB.US,D,20060616,000000,19.8347,20.0189,19.539,19.6347,582046.04175142,0
+ALB.US,D,20060619,000000,19.6277,19.6277,19.0712,19.1647,403338.18856178,0
+ALB.US,D,20060620,000000,19.2464,19.2544,19.0372,19.1717,544925.56117363,0
+ALB.US,D,20060621,000000,19.106,19.6654,19.0472,19.4753,348368.61880043,0
+ALB.US,D,20060622,000000,19.4185,19.4505,19.1647,19.2961,417616.45545789,0
+ALB.US,D,20060623,000000,19.2284,19.77,19.0125,19.5828,542541.99962988,0
+ALB.US,D,20060626,000000,19.7113,19.77,19.556,19.7113,515173.731032,0
+ALB.US,D,20060627,000000,19.7113,19.8845,19.329,19.4096,524694.91934776,0
+ALB.US,D,20060628,000000,19.6277,19.6277,19.3121,19.329,764317.68607349,0
+ALB.US,D,20060629,000000,19.3388,19.997,19.3388,19.997,581806.98248154,0
+ALB.US,D,20060630,000000,19.9024,20.1663,19.8427,20.1234,486146.10985501,0
+ALB.US,D,20060703,000000,20.1234,20.231,20.0517,20.1902,143009.67482256,0
+ALB.US,D,20060705,000000,20.1902,20.1902,19.5918,19.7361,494953.13371327,0
+ALB.US,D,20060706,000000,19.77,19.9183,19.6744,19.8208,264603.45597699,0
+ALB.US,D,20060707,000000,19.7521,19.9273,19.6486,19.6744,246285.28831011,0
+ALB.US,D,20060710,000000,19.7113,19.9273,19.7024,19.778,265324.65158947,0
+ALB.US,D,20060711,000000,19.7969,19.8496,19.3121,19.4823,635342.19662362,0
+ALB.US,D,20060712,000000,19.556,19.77,19.4185,19.4584,278649.69475823,0
+ALB.US,D,20060713,000000,19.3738,19.4673,18.8928,18.9695,416661.2228291,0
+ALB.US,D,20060714,000000,19.0125,19.0283,18.6579,18.8928,254612.1847272,0
+ALB.US,D,20060717,000000,18.9695,18.9865,18.5743,18.6072,220826.4805191,0
+ALB.US,D,20060718,000000,18.6988,19.2194,18.6849,19.1379,454496.87231508,0
+ALB.US,D,20060719,000000,19.2045,19.6924,19.1547,19.6187,869497.73811434,0
+ALB.US,D,20060720,000000,19.6187,19.6924,19.1647,19.1717,503516.07604809,0
+ALB.US,D,20060721,000000,19.1379,19.1896,18.7606,18.9526,431181.56234725,0
+ALB.US,D,20060724,000000,18.9526,19.2544,18.8103,19.1807,564437.01628845,0
+ALB.US,D,20060725,000000,19.6277,21.3569,19.565,21.1051,2793386.475028,0
+ALB.US,D,20060726,000000,21.1141,21.7005,21.0553,21.3908,1858687.832182,0
+ALB.US,D,20060727,000000,21.3908,21.4326,20.7755,20.8025,968727.42412688,0
+ALB.US,D,20060728,000000,20.8123,21.2664,20.8123,20.9846,727672.31068331,0
+ALB.US,D,20060731,000000,20.9279,21.2215,20.8731,21.1868,769077.778006,0
+ALB.US,D,20060801,000000,21.1768,21.4326,21.0214,21.1419,437840.06612877,0
+ALB.US,D,20060802,000000,21.1339,21.6437,20.9696,21.5341,747660.87988717,0
+ALB.US,D,20060803,000000,21.5421,21.8777,21.1588,21.791,569670.20450715,0
+ALB.US,D,20060804,000000,21.9374,22.3465,21.9124,22.1474,1323042.3911528,0
+ALB.US,D,20060807,000000,21.9374,22.215,21.9284,22.1643,603935.03170572,0
+ALB.US,D,20060808,000000,22.1913,22.2739,21.9284,22.0041,563488.81481467,0
+ALB.US,D,20060809,000000,22.0191,22.1993,21.7522,21.8677,603692.9590837,0
+ALB.US,D,20060810,000000,21.8337,21.9692,21.7691,21.8956,756702.94521246,0
+ALB.US,D,20060811,000000,21.8956,21.8956,21.5241,21.7263,467826.93773742,0
+ALB.US,D,20060814,000000,21.7691,22.0808,21.5064,21.6108,618693.42604301,0
+ALB.US,D,20060815,000000,21.809,22.0191,21.7691,21.8777,696742.25985445,0
+ALB.US,D,20060816,000000,21.9771,22.6443,21.9771,22.4421,862832.20317782,0
+ALB.US,D,20060817,000000,22.4421,22.5846,22.2967,22.4162,676991.74546975,0
+ALB.US,D,20060818,000000,22.3127,22.6611,22.1823,22.3983,476864.98525985,0
+ALB.US,D,20060821,000000,22.3724,22.677,22.2887,22.5666,966344.86703383,0
+ALB.US,D,20060822,000000,22.6063,22.6343,22.215,22.3047,581566.91876095,0
+ALB.US,D,20060823,000000,22.4421,22.4919,21.8249,22.1076,1214773.6531671,0
+ALB.US,D,20060824,000000,22.215,22.2967,21.8,21.9692,1170036.4228269,0
+ALB.US,D,20060825,000000,21.9771,22.2808,21.9692,22.1823,715061.43197204,0
+ALB.US,D,20060828,000000,22.2739,22.8842,22.2739,22.7607,963250.15438472,0
+ALB.US,D,20060829,000000,22.8602,23.0713,22.6512,22.9628,1461534.0466649,0
+ALB.US,D,20060830,000000,23.0534,23.4397,23.0116,23.1539,1441073.3856255,0
+ALB.US,D,20060831,000000,22.3307,23.138,22.3127,23.0713,1507935.6518378,0
+ALB.US,D,20060901,000000,23.0713,23.3262,23.0116,23.1539,687463.14416072,0
+ALB.US,D,20060905,000000,23.2834,23.3989,23.1131,23.365,676274.56766012,0
+ALB.US,D,20060906,000000,23.365,23.365,22.9936,23.0972,475437.66079559,0
+ALB.US,D,20060907,000000,23.0285,23.0713,22.677,22.7388,554917.83687413,0
+ALB.US,D,20060908,000000,22.7766,23.0713,22.4689,22.9001,536590.62915084,0
+ALB.US,D,20060911,000000,22.9001,22.9001,22.2092,22.2739,643676.12419569,0
+ALB.US,D,20060912,000000,21.9284,22.6611,21.5341,22.5208,1605976.0682052,0
+ALB.US,D,20060913,000000,22.4421,22.5925,22.257,22.3634,831663.09307907,0
+ALB.US,D,20060914,000000,22.3724,22.8274,22.265,22.704,570147.31859619,0
+ALB.US,D,20060915,000000,22.7537,22.909,22.6153,22.7388,670801.31572083,0
+ALB.US,D,20060918,000000,22.677,23.0534,22.5376,22.9549,919945.27076231,0
+ALB.US,D,20060919,000000,22.9449,23.1978,22.7308,23.1709,1167893.9294544,0
+ALB.US,D,20060920,000000,23.2645,23.6,23.0285,23.5671,732913.53450773,0
+ALB.US,D,20060921,000000,23.7434,23.7434,23.2415,23.2645,1008462.4899125,0
+ALB.US,D,20060922,000000,23.1978,23.3411,23.0713,23.2415,657001.16736446,0
+ALB.US,D,20060925,000000,23.2415,23.4158,22.677,23.2904,792637.16949729,0
+ALB.US,D,20060926,000000,23.3481,23.3481,22.8274,23.1539,631300.28695144,0
+ALB.US,D,20060927,000000,23.1291,23.3411,23.0534,23.2156,656282.98510412,0
+ALB.US,D,20060928,000000,23.2226,23.2485,22.9001,22.9778,1022504.710891,0
+ALB.US,D,20060929,000000,22.9778,23.0285,22.7677,22.8274,724583.62473849,0
+ALB.US,D,20061002,000000,22.7129,23.1131,22.5208,22.9179,544683.48855161,0
+ALB.US,D,20061003,000000,22.9179,23.0206,22.695,22.695,419280.8302906,0
+ALB.US,D,20061004,000000,22.677,23.0206,22.5208,22.8602,772170.48175367,0
+ALB.US,D,20061005,000000,22.7766,23.2326,22.7766,23.2156,483527.50684423,0
+ALB.US,D,20061006,000000,23.2156,23.591,23.0803,23.4397,716725.80680473,0
+ALB.US,D,20061009,000000,23.4397,23.6079,23.2156,23.5432,456639.36568753,0
+ALB.US,D,20061010,000000,23.5771,23.6767,23.3072,23.4496,392629.73950235,0
+ALB.US,D,20061011,000000,23.365,23.4994,23.1131,23.2834,453070.55230154,0
+ALB.US,D,20061012,000000,23.365,23.819,23.365,23.7254,455447.0826903,0
+ALB.US,D,20061013,000000,23.6338,23.8111,23.4566,23.6617,425704.2926051,0
+ALB.US,D,20061016,000000,23.7434,23.9106,23.7254,23.829,469015.2029318,0
+ALB.US,D,20061017,000000,23.7841,23.8031,23.2645,23.3411,752659.02663885,0
+ALB.US,D,20061018,000000,23.365,23.5601,23.0534,23.4994,1251896.1426463,0
+ALB.US,D,20061019,000000,25.6598,27.5265,25.0884,25.7524,5436850.6454214,0
+ALB.US,D,20061020,000000,25.7852,26.0948,25.3821,25.9555,1045822.0297602,0
+ALB.US,D,20061023,000000,26.055,26.6454,26.0122,26.0879,1767544.9788659,0
+ALB.US,D,20061024,000000,25.9953,26.1635,25.8698,26.0122,1126016.3702962,0
+ALB.US,D,20061025,000000,26.0371,26.069,25.7444,25.8878,709113.07484513,0
+ALB.US,D,20061026,000000,26.0371,26.2811,25.9953,26.1834,1228810.8518919,0
+ALB.US,D,20061027,000000,26.1735,27.2218,26.0371,26.5,1370157.1563325,0
+ALB.US,D,20061030,000000,26.6853,27.7166,26.6853,27.3125,2180168.3098257,0
+ALB.US,D,20061031,000000,27.4209,27.9277,27.0825,27.3303,1512692.7304181,0
+ALB.US,D,20061101,000000,27.6948,27.8032,26.742,26.7679,953497.94240481,0
+ALB.US,D,20061102,000000,26.725,27.1472,26.725,26.8634,825717.74930432,0
+ALB.US,D,20061103,000000,27.0914,27.2298,26.8196,26.9381,706021.37554818,0
+ALB.US,D,20061106,000000,26.9959,27.4846,26.8803,27.4209,642484.84564918,0
+ALB.US,D,20061107,000000,27.5265,27.8719,27.2736,27.3125,690075.72046721,0
+ALB.US,D,20061108,000000,27.3125,27.5683,27.0656,27.2378,935173.74803366,0
+ALB.US,D,20061109,000000,27.3125,27.8032,27.2945,27.5265,854265.24304014,0
+ALB.US,D,20061110,000000,27.635,27.9864,27.635,27.7605,879731.08198615,0
+ALB.US,D,20061113,000000,27.9646,28.4174,27.9646,28.3707,1284497.5994629,0
+ALB.US,D,20061114,000000,28.3707,28.4076,28.1168,28.288,681033.65514193,0
+ALB.US,D,20061115,000000,28.3807,28.745,28.3547,28.5748,503516.07604809,0
+ALB.US,D,20061116,000000,28.4773,28.4773,27.9556,28.2155,735763.16118267,0
+ALB.US,D,20061117,000000,28.2493,28.7212,28.2493,28.7212,685075.5648141,0
+ALB.US,D,20061120,000000,28.9581,29.4679,28.8137,29.213,1401810.4116753,0
+ALB.US,D,20061121,000000,29.222,29.2926,28.77,29.2757,583945.45805114,0
+ALB.US,D,20061122,000000,29.3355,29.4489,29.0976,29.3175,503277.01677822,0
+ALB.US,D,20061124,000000,29.213,29.3762,29.1652,29.3444,123737.27897761,0
+ALB.US,D,20061127,000000,29.3762,29.3762,28.745,28.8197,1173606.2406635,0
+ALB.US,D,20061128,000000,28.8057,28.8447,28.4614,28.7023,778834.00778877,0
+ALB.US,D,20061129,000000,28.8057,29.2488,28.778,29.1732,635588.28704849,0
+ALB.US,D,20061130,000000,29.204,29.3762,28.988,29.3095,629158.7980297,0
+ALB.US,D,20061201,000000,29.417,30.2961,29.4082,29.8202,1709722.7690775,0
+ALB.US,D,20061204,000000,30.1608,30.2155,29.8791,29.9656,1094366.1283056,0
+ALB.US,D,20061205,000000,30.0482,30.4117,29.9736,30.2155,548016.25601988,0
+ALB.US,D,20061206,000000,30.0482,30.3758,30.0482,30.1608,508515.22725048,0
+ALB.US,D,20061207,000000,30.1608,30.4027,30.1608,30.2702,508276.1679806,0
+ALB.US,D,20061208,000000,30.2544,30.7541,30.0712,30.7193,944688.90964512,0
+ALB.US,D,20061211,000000,31.1981,31.3833,30.6595,30.8059,1112213.2085878,0
+ALB.US,D,20061212,000000,30.8059,30.8059,30.2961,30.5192,620830.8971619,0
+ALB.US,D,20061213,000000,30.545,30.7541,30.545,30.6516,837131.32276479,0
+ALB.US,D,20061214,000000,30.7193,30.9124,30.7193,30.8059,836656.21757718,0
+ALB.US,D,20061215,000000,30.78,30.78,30.3668,30.3938,867354.24029117,0
+ALB.US,D,20061218,000000,30.3938,30.5032,29.9985,30.0632,656523.04882471,0
+ALB.US,D,20061219,000000,29.9198,30.4117,29.7875,30.2474,1144102.5098483,0
+ALB.US,D,20061220,000000,30.2702,30.5192,30.2544,30.2961,612026.88665577,0
+ALB.US,D,20061221,000000,30.3858,30.4545,30.0781,30.0781,425704.2926051,0
+ALB.US,D,20061222,000000,30.0871,30.1329,29.7028,29.9656,342658.3164927,0
+ALB.US,D,20061226,000000,30.1767,30.6516,30.0224,30.545,365504.54797722,0
+ALB.US,D,20061227,000000,30.4117,30.8696,30.3141,30.7979,323619.95766406,0
+ALB.US,D,20061228,000000,30.8428,30.8428,30.3231,30.4027,444267.54624613,0
+ALB.US,D,20061229,000000,30.2961,30.6684,30.1508,30.1767,382874.51417029,0
+ALB.US,D,20070103,000000,30.6774,31.1055,30.0871,30.2474,1190740.1609389,0
+ALB.US,D,20070104,000000,30.2544,30.2544,29.9487,30.1149,835945.06647184,0
+ALB.US,D,20070105,000000,29.7366,30.1767,29.5763,29.5843,1165986.4775489,0
+ALB.US,D,20070108,000000,29.432,29.4579,28.5938,29.432,1651662.50447,0
+ALB.US,D,20070109,000000,29.5415,29.6371,29.2837,29.6092,618693.42604301,0
+ALB.US,D,20070110,000000,29.5176,29.8541,29.3762,29.7546,487336.38395082,0
+ALB.US,D,20070111,000000,29.8372,30.5192,29.8202,30.3758,619164.51342777,0
+ALB.US,D,20070112,000000,30.3758,30.8118,30.3061,30.789,421426.33701519,0
+ALB.US,D,20070116,000000,31.031,31.2071,30.6177,30.78,517556.28812505,0
+ALB.US,D,20070117,000000,30.7293,30.8786,30.6944,30.8268,467826.93773742,0
+ALB.US,D,20070118,000000,30.8428,30.8616,30.4953,30.6008,1036544.922968,0
+ALB.US,D,20070119,000000,30.5192,30.6684,30.34,30.552,479956.6845568,0
+ALB.US,D,20070122,000000,30.78,30.78,30.1329,30.3578,852364.82228971,0
+ALB.US,D,20070123,000000,30.2155,30.6357,30.1677,30.3578,1068903.3027118,0
+ALB.US,D,20070124,000000,31.2241,32.803,31.2241,32.3689,2702719.7313503,0
+ALB.US,D,20070125,000000,32.4615,32.9623,32.3838,32.5511,1656895.6926887,0
+ALB.US,D,20070126,000000,32.7363,32.7801,32.3769,32.5511,731960.31078037,0
+ALB.US,D,20070129,000000,32.5511,32.9145,32.4735,32.8558,951113.37641034,0
+ALB.US,D,20070130,000000,32.9394,33.1664,32.7363,32.9951,714348.27196526,0
+ALB.US,D,20070131,000000,33.0559,33.0559,32.4815,32.7701,691028.94419457,0
+ALB.US,D,20070201,000000,32.9871,33.3147,32.7891,33.2968,779071.05815722,0
+ALB.US,D,20070202,000000,33.1574,33.249,32.7363,33.1843,597271.50567062,0
+ALB.US,D,20070205,000000,33.267,33.5179,33.0887,33.5179,745996.50505447,0
+ALB.US,D,20070206,000000,33.5526,34.166,33.5526,34.0634,1355409.8109531,0
+ALB.US,D,20070207,000000,34.2395,34.6298,34.2058,34.6298,1391098.9492638,0
+ALB.US,D,20070208,000000,34.8807,35.2153,34.6728,35.0808,1593602.2398623,0
+ALB.US,D,20070209,000000,35.0808,35.0808,34.3272,34.368,998947.32830111,0
+ALB.US,D,20070212,000000,34.4576,34.6578,34.4189,34.5074,778788.80750665,0
+ALB.US,D,20070213,000000,34.4427,35.0331,34.2058,35.0231,1019789.6806116,0
+ALB.US,D,20070214,000000,35.1665,35.6194,34.9814,35.0808,809225.67303505,0
+ALB.US,D,20070215,000000,35.0231,35.1993,34.7862,34.8727,856644.78678105,0
+ALB.US,D,20070216,000000,34.8877,35.1088,34.839,35.0401,839751.934677,0
+ALB.US,D,20070220,000000,34.9474,35.3994,34.813,35.3666,825000.57149469,0
+ALB.US,D,20070221,000000,35.4413,36.1849,35.4413,36.1849,1182885.3563574,0
+ALB.US,D,20070222,000000,36.2666,36.3412,35.5279,35.8046,650813.75096769,0
+ALB.US,D,20070223,000000,35.721,36.0376,35.3447,35.8992,917085.59958024,0
+ALB.US,D,20070226,000000,36.1332,36.3592,35.7957,35.9062,835686.9226384,0
+ALB.US,D,20070227,000000,35.2322,35.2322,33.5179,34.3532,1491755.9597404,0
+ALB.US,D,20070228,000000,34.3532,34.8051,33.9868,34.4427,1016079.2396751,0
+ALB.US,D,20070301,000000,34.3939,34.7365,33.0987,34.4427,1603844.6237907,0
+ALB.US,D,20070302,000000,34.4277,34.9394,34.1331,34.3859,1109355.546307,0
+ALB.US,D,20070305,000000,33.8295,34.6965,33.4282,33.4282,1524352.3943034,0
+ALB.US,D,20070306,000000,33.4332,34.3859,33.1067,34.1092,1460463.302204,0
+ALB.US,D,20070307,000000,34.1261,34.7523,34.0316,34.1758,1290323.4136026,0
+ALB.US,D,20070308,000000,34.5413,34.9981,34.3601,34.4914,788708.76275577,0
+ALB.US,D,20070309,000000,34.6298,34.6728,34.0046,34.6578,700308.0598883,0
+ALB.US,D,20070312,000000,34.839,36.0873,34.839,35.8226,1237263.3046482,0
+ALB.US,D,20070313,000000,35.73,35.8992,34.5004,34.5074,1115663.4967895,0
+ALB.US,D,20070314,000000,34.6728,35.1296,33.8384,34.4427,1156831.9137437,0
+ALB.US,D,20070315,000000,34.4576,35.273,34.4507,35.0738,539212.24551375,0
+ALB.US,D,20070316,000000,35.1575,35.3287,34.6298,34.7185,487456.91803646,0
+ALB.US,D,20070319,000000,35.0231,35.3287,34.9394,35.1386,496495.97000961,0
+ALB.US,D,20070320,000000,35.1296,35.1296,34.7025,34.822,1201570.1485347,0
+ALB.US,D,20070321,000000,34.7185,34.9474,34.3601,34.8051,1515074.2830604,0
+ALB.US,D,20070322,000000,34.7952,34.8807,34.3102,34.4367,1186339.6623619,0
+ALB.US,D,20070323,000000,34.3022,34.5004,34.158,34.2138,752422.98072112,0
+ALB.US,D,20070326,000000,34.3859,34.613,33.8982,34.4009,1091153.894923,0
+ALB.US,D,20070327,000000,34.368,35.1933,34.166,35.0908,1383842.7973075,0
+ALB.US,D,20070328,000000,35.0908,35.1486,34.7115,34.7772,825717.74930432,0
+ALB.US,D,20070329,000000,34.9734,35.257,34.7365,35.0738,958847.64690631,0
+ALB.US,D,20070330,000000,35.2153,35.3367,34.3939,34.7443,897100.04372852,0
+ALB.US,D,20070402,000000,34.8947,35.4492,34.8947,35.3187,835351.4361,0
+ALB.US,D,20070403,000000,35.4671,35.8823,35.4671,35.6862,564910.11257463,0
+ALB.US,D,20070404,000000,35.8046,36.0306,35.6941,35.8644,801919.29854315,0
+ALB.US,D,20070405,000000,35.8913,36.1163,35.8743,35.9809,360622.91750834,0
+ALB.US,D,20070409,000000,36.1432,36.4109,36.0127,36.1919,395006.26989112,0
+ALB.US,D,20070410,000000,36.2586,36.4876,35.9639,36.0973,596911.91231508,0
+ALB.US,D,20070411,000000,36.177,36.2586,35.5547,35.8743,462111.61317612,0
+ALB.US,D,20070412,000000,35.7639,36.3333,35.7639,36.3253,504824.87532812,0
+ALB.US,D,20070413,000000,36.4687,36.7734,35.8226,36.177,440340.14395532,0
+ALB.US,D,20070416,000000,36.3015,36.7136,36.177,36.6181,369625.80925578,0
+ALB.US,D,20070417,000000,36.7734,36.9465,36.6021,36.9465,539452.30923434,0
+ALB.US,D,20070418,000000,37.6644,37.6644,36.3592,36.5285,669615.05942788,0
+ALB.US,D,20070419,000000,36.3841,36.5444,35.9729,36.2765,785021.42418554,0
+ALB.US,D,20070420,000000,36.5215,36.7644,36.2845,36.7315,411428.0346104,0
+ALB.US,D,20070423,000000,36.7315,37.1148,36.4776,37.0501,570147.31859619,0
+ALB.US,D,20070424,000000,37.0501,37.0501,33.027,33.9689,4172585.6966858,0
+ALB.US,D,20070425,000000,35.721,36.0466,34.5413,35.9729,2114667.0743305,0
+ALB.US,D,20070426,000000,35.6613,35.8823,35.3666,35.5796,818812.1506472,0
+ALB.US,D,20070427,000000,35.3287,35.721,35.3,35.6284,847363.66218589,0
+ALB.US,D,20070430,000000,35.5279,35.8992,35.3924,35.6773,1001920.5024138,0
+ALB.US,D,20070501,000000,35.6354,35.8913,35.3447,35.712,753969.83482031,0
+ALB.US,D,20070502,000000,35.5936,36.0466,35.3756,35.4274,889248.25249904,0
+ALB.US,D,20070503,000000,35.5547,36.2089,35.5099,35.7867,993473.07191111,0
+ALB.US,D,20070504,000000,35.932,35.932,35.4274,35.5796,639869.25599054,0
+ALB.US,D,20070507,000000,35.5796,35.7639,35.1088,35.3,1061888.2189269,0
+ALB.US,D,20070508,000000,35.2153,35.3,34.5591,35.3,765866.5490741,0
+ALB.US,D,20070509,000000,35.2501,35.8385,35.0808,35.7957,593112.07526493,0
+ALB.US,D,20070510,000000,35.5717,35.5717,34.6478,34.6728,785615.05455738,0
+ALB.US,D,20070511,000000,34.7285,35.0231,34.6298,35.0231,545342.40821984,0
+ALB.US,D,20070514,000000,34.8807,35.3844,34.6478,34.8479,463220.52676411,0
+ALB.US,D,20070515,000000,34.813,35.4592,34.7603,34.7772,605484.89915705,0
+ALB.US,D,20070516,000000,34.7862,35.1217,34.5413,35.1217,605954.98209108,0
+ALB.US,D,20070517,000000,35.0998,35.5099,34.9394,35.3187,734599.00280541,0
+ALB.US,D,20070518,000000,35.4671,35.8743,35.4274,35.8743,926485.24935962,0
+ALB.US,D,20070521,000000,36.0376,36.3761,35.8226,35.8823,1018099.1900603,0
+ALB.US,D,20070522,000000,35.932,36.2586,35.8455,35.9809,702806.12881343,0
+ALB.US,D,20070523,000000,36.1432,36.2666,35.3756,35.495,608313.432367,0
+ALB.US,D,20070524,000000,35.4274,35.5617,34.0136,34.0415,1101340.0296112,0
+ALB.US,D,20070525,000000,33.4113,34.3601,33.027,34.2675,963727.26847376,0
+ALB.US,D,20070529,000000,34.2217,34.6796,34.1958,34.5591,874610.39224739,0
+ALB.US,D,20070530,000000,34.4576,35.1296,34.1411,35.1296,995619.58308642,0
+ALB.US,D,20070531,000000,35.3,35.3,34.158,34.158,2285342.3351623,0
+ALB.US,D,20070601,000000,34.3342,34.8947,34.3342,34.822,1136602.2763686,0
+ALB.US,D,20070604,000000,34.6728,35.0908,34.6638,35.059,709352.13411502,0
+ALB.US,D,20070605,000000,34.7603,35.265,34.7603,35.0491,444981.71070362,0
+ALB.US,D,20070606,000000,34.8807,35.0331,34.3022,34.5781,650457.1709643,0
+ALB.US,D,20070607,000000,34.3532,34.613,33.6383,33.8464,1031068.6576765,0
+ALB.US,D,20070608,000000,33.686,33.9599,33.4422,33.7866,835465.94348138,0
+ALB.US,D,20070611,000000,33.6622,33.8902,33.485,33.7617,617620.67268072,0
+ALB.US,D,20070612,000000,33.5089,33.6712,32.9215,33.0738,871278.62922984,0
+ALB.US,D,20070613,000000,33.2331,33.5856,33.1405,33.4193,1154211.3018315,0
+ALB.US,D,20070614,000000,33.4113,33.703,33.0559,33.3675,1090799.3238211,0
+ALB.US,D,20070615,000000,33.5776,33.7617,33.4282,33.5089,994419.26448347,0
+ALB.US,D,20070618,000000,33.4511,33.4511,32.1569,32.4277,1950061.7091622,0
+ALB.US,D,20070619,000000,31.6014,32.0045,30.6774,31.454,3475843.4368313,0
+ALB.US,D,20070620,000000,31.2679,32.0215,31.2241,31.3006,2631695.0213802,0
+ALB.US,D,20070621,000000,31.6869,31.9418,31.0967,31.6769,1864963.6402415,0
+ALB.US,D,20070622,000000,32.3609,33.2241,32.0464,32.2236,2298549.8575975,0
+ALB.US,D,20070625,000000,31.9478,32.2385,31.6192,31.7049,1293059.5373469,0
+ALB.US,D,20070626,000000,31.7776,32.1072,31.4908,31.7686,1277273.5899295,0
+ALB.US,D,20070627,000000,31.477,32.2903,31.454,32.2047,1155343.317786,0
+ALB.US,D,20070628,000000,32.7034,32.7204,32.1987,32.3689,1184314.689723,0
+ALB.US,D,20070629,000000,32.4198,32.8637,32.1987,32.3838,1015841.1848559,0
+ALB.US,D,20070702,000000,32.6677,33.1236,32.2903,32.6457,770985.22991144,0
+ALB.US,D,20070703,000000,32.6597,33.0559,32.5073,32.9713,542541.99962988,0
+ALB.US,D,20070705,000000,34.5961,34.5961,33.713,33.9339,1501750.2443424,0
+ALB.US,D,20070706,000000,33.7289,33.9529,33.5179,33.8982,943980.77189191,0
+ALB.US,D,20070709,000000,33.9469,34.3759,33.8712,34.2935,1045464.4453062,0
+ALB.US,D,20070710,000000,34.2935,34.3442,33.9082,34.1411,1481003.3148496,0
+ALB.US,D,20070711,000000,34.0415,34.3859,34.0415,34.3442,1450109.4242466,0
+ALB.US,D,20070712,000000,34.3939,35.0738,34.3022,35.0738,1065692.0737798,0
+ALB.US,D,20070713,000000,34.9037,35.8385,34.6728,35.7698,1374800.7319822,0
+ALB.US,D,20070716,000000,35.6106,35.6613,34.9216,35.0491,904594.25050389,0
+ALB.US,D,20070717,000000,35.1296,35.6693,34.9474,35.4851,1153735.1921932,0
+ALB.US,D,20070718,000000,35.3924,35.7459,35.0231,35.6026,985496.72879312,0
+ALB.US,D,20070719,000000,35.6613,35.8136,35.2501,35.3287,684842.53224851,0
+ALB.US,D,20070720,000000,35.2153,35.6443,34.7185,35.3924,759201.01413758,0
+ALB.US,D,20070723,000000,35.4761,35.5099,34.7365,34.7952,1057842.2914517,0
+ALB.US,D,20070724,000000,34.4189,34.6895,33.9249,34.1828,915066.65364557,0
+ALB.US,D,20070725,000000,34.2485,35.3994,34.1331,34.9814,2109345.494449,0
+ALB.US,D,20070726,000000,35.0491,35.0491,33.8205,34.2935,1741307.7217717,0
+ALB.US,D,20070727,000000,34.2138,34.2485,33.3854,33.5179,1380865.605392,0
+ALB.US,D,20070730,000000,33.4113,33.7209,32.7801,33.5856,1743281.4674243,0
+ALB.US,D,20070731,000000,33.7866,34.6388,33.5935,33.8135,1150284.9039914,0
+ALB.US,D,20070801,000000,33.6383,34.1758,33.258,33.9082,1112984.6267359,0
+ALB.US,D,20070802,000000,33.9966,34.0136,33.258,33.4571,979314.33464992,0
+ALB.US,D,20070803,000000,33.5277,33.5357,31.9955,31.9955,985496.72879312,0
+ALB.US,D,20070806,000000,32.2306,32.3361,31.3416,32.2306,834398.21237265,0
+ALB.US,D,20070807,000000,31.9955,32.1379,31.435,31.7936,1671531.5440389,0
+ALB.US,D,20070808,000000,31.6014,33.02,28.778,31.2241,3146872.7702151,0
+ALB.US,D,20070809,000000,30.4255,30.5102,29.0288,29.5106,2685588.8244271,0
+ALB.US,D,20070810,000000,29.0806,32.585,27.6688,31.6959,2461074.0008871,0
+ALB.US,D,20070813,000000,31.9418,33.4332,31.9418,32.1649,1491165.3427208,0
+ALB.US,D,20070814,000000,32.1838,32.6457,30.9643,31.023,1066999.8686091,0
+ALB.US,D,20070815,000000,30.8876,31.4003,30.1418,30.1767,972411.74934495,0
+ALB.US,D,20070816,000000,29.9198,30.1608,28.6843,29.5415,1330540.6157311,0
+ALB.US,D,20070817,000000,31.0967,31.5167,29.5585,30.1149,1280807.2475405,0
+ALB.US,D,20070820,000000,30.0482,31.461,29.8202,31.1722,814409.64316879,0
+ALB.US,D,20070821,000000,30.8955,31.3743,30.6516,31.1304,582161.55358349,0
+ALB.US,D,20070822,000000,31.454,32.1319,31.1812,31.9239,770387.58173675,0
+ALB.US,D,20070823,000000,31.9239,32.123,31.6014,31.9418,636773.53889073,0
+ALB.US,D,20070824,000000,31.8463,32.5939,31.6014,32.5939,399057.21961972,0
+ALB.US,D,20070827,000000,32.3689,32.6457,31.914,32.4675,651769.98804719,0
+ALB.US,D,20070828,000000,32.3181,32.4615,32.0912,32.1072,642962.96418893,0
+ALB.US,D,20070829,000000,32.3689,33.6622,32.3689,33.5179,1005961.4076353,0
+ALB.US,D,20070830,000000,33.267,33.6383,33.1236,33.4511,1191691.3757649,0
+ALB.US,D,20070831,000000,33.8045,34.4576,33.5526,34.0136,905310.4238628,0
+ALB.US,D,20070904,000000,33.8295,34.4914,33.5696,34.0564,598698.83013487,0
+ALB.US,D,20070905,000000,33.5179,34.3342,33.5179,34.1331,840225.03096319,0
+ALB.US,D,20070906,000000,34.166,34.9394,34.0415,34.9305,815721.45580096,0
+ALB.US,D,20070907,000000,34.3759,34.4666,33.686,34.0415,983124.21620722,0
+ALB.US,D,20070910,000000,34.0415,34.1261,31.9737,31.9737,1516976.7127124,0
+ALB.US,D,20070911,000000,32.1649,33.3764,32.0742,33.2082,1066169.1878689,0
+ALB.US,D,20070912,000000,33.0807,33.2908,32.3541,32.4545,783474.57008635,0
+ALB.US,D,20070913,000000,32.5242,32.7363,31.445,31.8881,1242729.5254325,0
+ALB.US,D,20070914,000000,31.6442,33.037,31.5695,32.8298,1028098.4969158,0
+ALB.US,D,20070917,000000,32.5511,33.4332,32.3271,33.037,1405021.6406072,0
+ALB.US,D,20070918,000000,33.2013,35.0331,32.8637,34.6728,1330895.1868329,0
+ALB.US,D,20070919,000000,35.0071,36.0795,34.7682,35.257,1426318.0046403,0
+ALB.US,D,20070920,000000,35.1296,36.0555,34.8947,35.8046,1489730.9871016,0
+ALB.US,D,20070921,000000,36.2845,36.2925,35.6354,35.8644,1494610.608669,0
+ALB.US,D,20070924,000000,35.5796,35.6284,34.9554,35.1486,734339.85452126,0
+ALB.US,D,20070925,000000,34.6578,35.1755,34.4189,35.0738,912329.52545057,0
+ALB.US,D,20070926,000000,35.4761,38.1602,35.3287,37.8226,1770758.2166993,0
+ALB.US,D,20070927,000000,39.0831,41.0483,37.7451,37.972,2496887.6910862,0
+ALB.US,D,20070928,000000,38.0148,38.0148,36.9715,37.1477,970987.43823284,0
+ALB.US,D,20071001,000000,37.1477,37.8566,36.9237,37.0501,1115423.4330689,0
+ALB.US,D,20071002,000000,37.4035,38.0058,37.1217,37.2831,931841.98501611,0
+ALB.US,D,20071003,000000,37.2344,37.4443,36.8281,37.058,766102.59499184,0
+ALB.US,D,20071004,000000,37.2344,37.5867,36.6449,36.9814,856526.26159683,0
+ALB.US,D,20071005,000000,37.3966,37.7281,36.855,37.544,828921.94708122,0
+ALB.US,D,20071008,000000,37.544,37.5627,36.7315,36.8461,417849.48802348,0
+ALB.US,D,20071009,000000,37.0432,37.4035,36.8629,37.3966,658067.89402248,0
+ALB.US,D,20071010,000000,37.3966,39.7033,37.3598,39.5211,1598003.7428901,0
+ALB.US,D,20071011,000000,39.7291,40.5456,39.336,40.0656,1267714.2324866,0
+ALB.US,D,20071012,000000,40.19,40.5546,39.6644,39.9801,1790198.3558133,0
+ALB.US,D,20071015,000000,40.2578,40.6541,39.1498,39.5311,937788.33324158,0
+ALB.US,D,20071016,000000,39.5311,39.6644,37.9969,38.1184,1394429.7078305,0
+ALB.US,D,20071017,000000,39.0422,39.763,38.7048,39.1348,1034874.5214309,0
+ALB.US,D,20071018,000000,38.9048,39.4175,38.7048,39.1428,682227.94704059,0
+ALB.US,D,20071019,000000,39.0741,39.4175,38.7794,39.1089,1128039.3340338,0
+ALB.US,D,20071022,000000,38.5445,40.0746,38.0317,40.0269,1756125.3787012,0
+ALB.US,D,20071023,000000,37.6127,38.9625,37.0989,38.409,4305008.4609853,0
+ALB.US,D,20071024,000000,37.9382,38.9377,37.8326,38.8581,1832271.7828608,0
+ALB.US,D,20071025,000000,38.8232,39.336,38.418,39.2065,1449638.3368617,0
+ALB.US,D,20071026,000000,39.553,39.6027,38.6222,38.8401,707569.23409809,0
+ALB.US,D,20071029,000000,39.1498,39.4952,38.9128,39.3021,668303.24679571,0
+ALB.US,D,20071030,000000,39.2682,40.0329,39.2602,39.3618,679252.76402643,0
+ALB.US,D,20071031,000000,39.6286,40.239,38.8312,40.1433,1033683.2428845,0
+ALB.US,D,20071101,000000,39.6107,39.6386,38.5982,38.6779,1440597.2759871,0
+ALB.US,D,20071102,000000,39.0661,40.0169,38.7535,39.9233,1356118.953157,0
+ALB.US,D,20071105,000000,39.2941,39.8566,38.409,38.7356,1037080.2951983,0
+ALB.US,D,20071106,000000,38.7048,39.1667,37.7759,39.1667,888945.9128342,0
+ALB.US,D,20071107,000000,38.7446,39.1747,37.6215,37.8226,1026906.2139186,0
+ALB.US,D,20071108,000000,37.7689,38.3423,36.7982,37.7361,1860480.776706,0
+ALB.US,D,20071109,000000,36.9625,37.2433,36.3333,36.3333,1014412.8559409,0
+ALB.US,D,20071112,000000,36.2258,37.4683,35.5547,35.6354,1259628.4042408,0
+ALB.US,D,20071113,000000,35.7639,36.5872,35.2093,36.159,1187168.3342008,0
+ALB.US,D,20071114,000000,36.2765,36.8211,36.0973,36.2258,1093892.0275687,0
+ALB.US,D,20071115,000000,36.0206,36.1432,34.9734,35.3517,1254038.6360188,0
+ALB.US,D,20071116,000000,35.5369,35.704,34.2755,35.3088,1038087.7592643,0
+ALB.US,D,20071119,000000,35.1217,35.1217,33.686,33.713,736020.30056539,0
+ALB.US,D,20071120,000000,33.8205,34.6228,33.1933,33.915,1031431.2643842,0
+ALB.US,D,20071121,000000,33.6193,33.7787,32.5681,33.02,791089.31094739,0
+ALB.US,D,20071123,000000,33.3596,33.7617,32.9773,33.4919,203930.61506293,0
+ALB.US,D,20071126,000000,33.4282,33.6283,32.0215,32.0742,1313429.7978221,0
+ALB.US,D,20071127,000000,32.1987,32.9075,31.9886,32.4914,1146478.0357863,0
+ALB.US,D,20071128,000000,32.9075,35.1854,32.7363,35.0401,2376836.7462282,0
+ALB.US,D,20071129,000000,34.7772,36.402,34.7682,36.0555,2539360.8895177,0
+ALB.US,D,20071130,000000,36.4109,37.0989,36.3173,37.0989,1520537.4904926,0
+ALB.US,D,20071203,000000,37.2521,37.9143,36.6618,37.6952,2208962.8984371,0
+ALB.US,D,20071204,000000,37.3248,37.8983,37.058,37.5867,1510910.834852,0
+ALB.US,D,20071205,000000,38.0058,38.0227,36.2258,36.7226,1556599.2800182,0
+ALB.US,D,20071206,000000,36.5942,37.2711,36.3412,36.8968,1442722.6936975,0
+ALB.US,D,20071207,000000,37.0432,37.3248,36.5772,37.065,662355.89411953,0
+ALB.US,D,20071210,000000,37.2433,37.5627,36.2666,37.1914,787516.47975853,0
+ALB.US,D,20071211,000000,37.3169,37.3248,36.0873,36.1432,704942.59548159,0
+ALB.US,D,20071212,000000,36.7226,37.2521,35.5099,36.0555,815721.45580096,0
+ALB.US,D,20071213,000000,35.7549,36.2436,35.4413,36.0047,732313.8774316,0
+ALB.US,D,20071214,000000,35.1665,35.7867,35.0331,35.3088,720181.11726007,0
+ALB.US,D,20071217,000000,35.1575,35.1993,34.3759,34.4089,757180.0593015,0
+ALB.US,D,20071218,000000,34.6965,34.8479,33.7866,34.2755,855339.00085315,0
+ALB.US,D,20071219,000000,34.15,34.613,33.9788,34.2575,484277.8315274,0
+ALB.US,D,20071220,000000,34.4427,34.6578,33.9469,34.4367,570266.84823112,0
+ALB.US,D,20071221,000000,35.0331,35.8743,35.0231,35.5547,859977.55424931,0
+ALB.US,D,20071224,000000,35.5369,36.1919,35.2243,36.1163,201430.53723637,0
+ALB.US,D,20071226,000000,35.8913,35.9232,35.3187,35.6773,279363.85921572,0
+ALB.US,D,20071227,000000,35.6354,35.704,34.7025,34.9474,532788.78319924,0
+ALB.US,D,20071228,000000,35.3587,36.5285,34.9894,35.3756,752540.50145464,0
+ALB.US,D,20071231,000000,35.3994,35.4851,34.6578,34.6728,506966.36424986,0
+ALB.US,D,20080102,000000,34.5781,34.5871,34.1092,34.2755,528918.63459913,0
+ALB.US,D,20080103,000000,34.2058,34.3192,33.6014,33.8802,963541.44509172,0
+ALB.US,D,20080104,000000,33.4919,33.915,33.249,33.3147,928627.74273207,0
+ALB.US,D,20080107,000000,33.2968,34.3192,33.0141,33.4113,1001511.6909733,0
+ALB.US,D,20080108,000000,33.5935,33.6712,32.2564,32.4545,1028927.1687548,0
+ALB.US,D,20080109,000000,32.3541,32.4445,30.6008,31.435,1583583.8484433,0
+ALB.US,D,20080110,000000,31.1624,32.3541,30.7541,31.9737,1229822.3337606,0
+ALB.US,D,20080111,000000,31.7596,31.9418,31.0967,31.3913,726254.02627548,0
+ALB.US,D,20080114,000000,31.6442,31.9239,31.3833,31.7219,1008344.9691791,0
+ALB.US,D,20080115,000000,31.3006,31.5934,30.789,31.1145,1014769.4359443,0
+ALB.US,D,20080116,000000,30.8268,30.9483,30.2085,30.2235,1438689.8240817,0
+ALB.US,D,20080117,000000,30.2782,30.3858,28.325,28.9969,2107347.6419794,0
+ALB.US,D,20080118,000000,29.1483,29.2757,28.2323,28.6753,1566564.4355493,0
+ALB.US,D,20080122,000000,27.5265,29.1652,26.8863,28.761,1198278.5635457,0
+ALB.US,D,20080123,000000,28.1168,28.6266,27.2139,28.4264,1459157.5162761,0
+ALB.US,D,20080124,000000,28.5509,29.0199,28.1666,28.7023,3412003.5628168,0
+ALB.US,D,20080125,000000,29.1213,31.7516,29.1213,31.3496,2610988.269916,0
+ALB.US,D,20080128,000000,31.0967,33.0141,30.9483,32.8558,2770795.3740248,0
+ALB.US,D,20080129,000000,30.6516,31.0897,28.3479,29.7188,6049108.5557413,0
+ALB.US,D,20080130,000000,30.9045,31.0477,29.8711,29.9198,2633836.5103019,0
+ALB.US,D,20080131,000000,29.5336,31.006,29.2488,30.4684,1534583.7292738,0
+ALB.US,D,20080201,000000,30.4117,31.5087,30.2544,31.4183,1260548.4810947,0
+ALB.US,D,20080204,000000,31.4083,32.7801,30.9721,32.1907,2351146.914773,0
+ALB.US,D,20080205,000000,32.5591,32.5591,30.981,31.1812,1625121.9032603,0
+ALB.US,D,20080206,000000,32.1072,32.1072,31.0967,31.5247,1364250.9861356,0
+ALB.US,D,20080207,000000,31.5595,32.0295,30.8517,31.9737,1580672.9502748,0
+ALB.US,D,20080208,000000,31.914,32.0742,31.5934,31.9886,1548678.1816893,0
+ALB.US,D,20080211,000000,31.897,32.2754,31.3416,32.0822,990503.91560122,0
+ALB.US,D,20080212,000000,32.3082,34.0485,32.3082,33.4023,2133976.634852,0
+ALB.US,D,20080213,000000,33.7448,33.7448,33.3147,33.5179,1259983.9797935,0
+ALB.US,D,20080214,000000,33.4113,33.8384,32.9075,33.0887,794065.49841226,0
+ALB.US,D,20080215,000000,32.8458,33.3416,32.4815,33.249,795361.23983301,0
+ALB.US,D,20080219,000000,33.7866,34.1003,33.3854,33.5616,766698.23426511,0
+ALB.US,D,20080220,000000,33.3327,33.8205,32.7961,33.7448,976927.75975402,0
+ALB.US,D,20080221,000000,33.9529,33.9868,32.8737,32.9871,570110.15391979,0
+ALB.US,D,20080222,000000,33.02,33.1494,31.7596,32.1072,1884624.7585128,0
+ALB.US,D,20080225,000000,32.1907,33.915,32.0215,33.7946,868012.15550869,0
+ALB.US,D,20080226,000000,33.7209,33.9788,33.1664,33.8295,935530.32803705,0
+ALB.US,D,20080227,000000,33.4282,34.1261,33.249,33.4571,664496.37859055,0
+ALB.US,D,20080228,000000,33.3516,33.7448,32.5939,33.027,551221.45824749,0
+ALB.US,D,20080229,000000,32.7433,32.9314,31.7309,31.8881,930415.66500257,0
+ALB.US,D,20080303,000000,31.6272,31.8034,30.997,31.5167,941647.43288385,0
+ALB.US,D,20080304,000000,31.015,31.477,30.4345,31.1304,787122.73507874,0
+ALB.US,D,20080305,000000,31.1474,31.6014,30.9223,31.3653,554410.58926368,0
+ALB.US,D,20080306,000000,31.1624,31.5695,30.6774,30.7114,597980.64787453,0
+ALB.US,D,20080307,000000,30.6177,30.9045,29.7108,29.8879,753975.8615246,0
+ALB.US,D,20080310,000000,29.8879,30.2235,29.5336,29.6451,992162.26372964,0
+ALB.US,D,20080311,000000,30.2782,31.1554,30.2604,31.1554,1412874.4362873,0
+ALB.US,D,20080312,000000,31.1554,31.7936,30.9045,31.1812,542896.57073183,0
+ALB.US,D,20080313,000000,30.7721,31.3076,29.9905,31.0837,722917.24100437,0
+ALB.US,D,20080314,000000,31.2768,31.2768,29.3812,29.7028,1051730.2088586,0
+ALB.US,D,20080317,000000,29.0129,29.7954,28.6515,29.2837,1366470.822213,0
+ALB.US,D,20080318,000000,29.7108,30.6177,29.5106,30.5849,633265.99699827,0
+ALB.US,D,20080319,000000,30.78,31.1474,29.1144,29.1144,1307529.6543294,0
+ALB.US,D,20080320,000000,29.0806,29.3533,28.6753,28.8447,1459752.1510986,0
+ALB.US,D,20080324,000000,28.7958,29.9567,28.6615,29.3982,1496395.5175874,0
+ALB.US,D,20080325,000000,29.3533,30.1608,28.9233,30.0712,1993401.7485596,0
+ALB.US,D,20080326,000000,29.7446,30.2404,29.5843,30.0961,767533.93725895,0
+ALB.US,D,20080327,000000,30.1608,30.7471,29.7954,30.2782,805947.14590535,0
+ALB.US,D,20080328,000000,30.2304,30.4953,29.5913,29.7108,506982.43546128,0
+ALB.US,D,20080331,000000,29.8621,30.8428,29.8282,30.6944,1241898.8446923,0
+ALB.US,D,20080401,000000,31.2141,31.2141,30.552,31.0897,1249480.4386798,0
+ALB.US,D,20080402,000000,30.9483,31.6769,30.8059,31.0967,1038974.6892446,0
+ALB.US,D,20080403,000000,30.9483,31.2927,30.4196,30.5192,1088542.3230672,0
+ALB.US,D,20080404,000000,30.4604,30.7631,29.8711,30.0781,1507896.4782599,0
+ALB.US,D,20080407,000000,30.3141,30.8328,29.7875,30.0055,1735271.9774327,0
+ALB.US,D,20080408,000000,29.8541,30.552,29.7875,30.4684,611072.6584777,0
+ALB.US,D,20080409,000000,30.4684,30.6008,29.7615,29.9119,378232.947422,0
+ALB.US,D,20080410,000000,29.8541,30.0134,29.4399,29.6282,667825.12825596,0
+ALB.US,D,20080411,000000,29.2677,29.7615,29.188,29.3623,656501.95535972,0
+ALB.US,D,20080414,000000,29.4947,29.8879,29.3355,29.5336,620169.96859224,0
+ALB.US,D,20080415,000000,29.654,30.1608,29.5843,29.9656,876208.47333298,0
+ALB.US,D,20080416,000000,30.1608,31.1554,30.1608,31.1234,798815.54583763,0
+ALB.US,D,20080417,000000,30.9403,31.2339,30.6516,31.015,950100.89009087,0
+ALB.US,D,20080418,000000,31.4083,31.9807,31.4003,31.7309,743952.44785197,0
+ALB.US,D,20080421,000000,32.5681,33.1494,32.3082,32.7801,1658669.5526491,0
+ALB.US,D,20080422,000000,32.9394,32.9394,31.3496,31.6272,1931076.5862214,0
+ALB.US,D,20080423,000000,31.7776,32.6677,31.6542,32.2465,1401795.3449145,0
+ALB.US,D,20080424,000000,32.1907,32.3769,31.1902,32.1141,1188811.6155685,0
+ALB.US,D,20080425,000000,32.0822,32.4277,31.8114,32.2385,791396.67286579,0
+ALB.US,D,20080428,000000,32.0982,32.1838,31.6869,32.0295,550004.06398241,0
+ALB.US,D,20080429,000000,31.9239,32.0135,31.1554,31.435,532685.32477573,0
+ALB.US,D,20080430,000000,31.445,31.9886,31.3496,31.445,651468.65283306,0
+ALB.US,D,20080501,000000,31.435,31.914,30.7721,31.7387,657979.50235967,0
+ALB.US,D,20080502,000000,31.8622,32.1072,31.4828,31.7309,496478.89434747,0
+ALB.US,D,20080505,000000,31.5247,32.2136,31.5247,32.2136,715652.04899174,0
+ALB.US,D,20080506,000000,32.1987,32.4367,31.9568,32.1479,504214.16929416,0
+ALB.US,D,20080507,000000,31.6542,32.8996,31.6442,32.3461,1241547.2869424,0
+ALB.US,D,20080508,000000,32.5591,33.3327,32.2306,33.3327,934813.15022742,0
+ALB.US,D,20080509,000000,33.027,33.6193,32.3928,33.475,1974939.9444406,0
+ALB.US,D,20080512,000000,35.0908,35.0908,33.8802,34.9644,1481695.3813914,0
+ALB.US,D,20080513,000000,35.1933,35.8226,35.1486,35.7957,1425638.9959578,0
+ALB.US,D,20080514,000000,35.7549,37.2771,35.712,36.8968,2334252.0537674,0
+ALB.US,D,20080515,000000,37.0073,37.2711,36.5125,37.2344,818200.44016253,0
+ALB.US,D,20080516,000000,36.855,36.9307,35.932,36.5772,1954526.4925848,0
+ALB.US,D,20080519,000000,36.6359,36.6359,35.8823,36.1332,1251118.6977939,0
+ALB.US,D,20080520,000000,36.0206,36.1432,35.495,35.9232,808452.24598546,0
+ALB.US,D,20080521,000000,36.4109,37.0172,35.8136,35.9162,1270715.5312193,0
+ALB.US,D,20080522,000000,36.0705,36.9307,36.0206,36.7226,733497.12037242,0
+ALB.US,D,20080523,000000,36.6708,36.6708,35.6513,36.0635,503822.43351578,0
+ALB.US,D,20080527,000000,36.0466,36.1849,35.5369,36.1432,420436.95306213,0
+ALB.US,D,20080528,000000,36.3173,36.8629,35.9879,36.8141,435428.37996503,0
+ALB.US,D,20080529,000000,36.8968,37.7689,36.8141,37.3169,877124.53238394,0
+ALB.US,D,20080530,000000,37.4603,37.517,37.082,37.3766,631214.90864077,0
+ALB.US,D,20080602,000000,37.1477,37.3766,36.5125,36.6101,565914.5632884,0
+ALB.US,D,20080603,000000,36.5602,36.9814,36.2338,36.6181,877686.02033293,0
+ALB.US,D,20080604,000000,36.5872,37.6952,36.4876,37.4683,781656.51429444,0
+ALB.US,D,20080605,000000,37.4832,38.5782,37.4533,38.4867,1133775.7520601,0
+ALB.US,D,20080606,000000,38.1253,38.5026,37.2344,37.2711,1150499.8564442,0
+ALB.US,D,20080609,000000,37.6215,37.7529,36.5692,36.8141,783052.70078657,0
+ALB.US,D,20080610,000000,36.3333,36.4876,35.7957,36.1163,731034.20722227,0
+ALB.US,D,20080611,000000,35.948,36.5692,35.7698,35.7867,575997.23955314,0
+ALB.US,D,20080612,000000,36.0873,36.9048,36.0555,36.4588,747563.44816794,0
+ALB.US,D,20080613,000000,36.7982,37.4205,36.6269,37.3766,456067.83323141,0
+ALB.US,D,20080616,000000,37.2771,37.6872,37.2194,37.3169,696556.4364724,0
+ALB.US,D,20080617,000000,37.4921,37.5627,36.7803,37.3966,504350.77459123,0
+ALB.US,D,20080618,000000,37.1307,37.517,36.6021,37.082,670993.16580716,0
+ALB.US,D,20080619,000000,36.9814,37.5807,36.7803,37.3,235294.58860014,0
+ALB.US,D,20080620,000000,37.0501,37.2711,36.2258,36.4498,796978.40548216,0
+ALB.US,D,20080623,000000,36.6947,37.4603,36.6269,37.2711,1086452.0611319,0
+ALB.US,D,20080624,000000,37.1657,37.4353,35.9639,35.9968,911532.99603455,0
+ALB.US,D,20080625,000000,36.0555,37.2433,35.8136,37.073,1505825.3008882,0
+ALB.US,D,20080626,000000,36.4876,36.5692,34.9734,35.0669,1232676.9826892,0
+ALB.US,D,20080627,000000,34.9305,35.3756,34.3601,34.4427,1511491.4073644,0
+ALB.US,D,20080630,000000,33.8543,34.4576,33.4511,33.5447,1288696.2034464,0
+ALB.US,D,20080701,000000,33.1156,33.7528,32.6357,33.5776,1293010.319262,0
+ALB.US,D,20080702,000000,33.5357,34.0813,32.6357,32.6357,1366901.7315692,0
+ALB.US,D,20080703,000000,32.5153,32.8926,31.9418,32.5412,406369.6208159,0
+ALB.US,D,20080707,000000,32.7961,33.1156,31.9418,32.1738,819065.27222707,0
+ALB.US,D,20080708,000000,32.1379,32.585,31.4083,32.5332,1115803.1154388,0
+ALB.US,D,20080709,000000,32.7363,33.1156,32.2465,32.4815,887172.05287369,0
+ALB.US,D,20080710,000000,32.5332,35.6773,32.4914,32.7532,1742290.0745698,0
+ALB.US,D,20080711,000000,32.5591,33.3675,32.1479,32.6308,1120161.4270858,0
+ALB.US,D,20080714,000000,32.8298,33.1405,32.3689,32.5332,1004147.3696463,0
+ALB.US,D,20080715,000000,32.9623,33.7866,32.0135,33.1236,981635.62024942,0
+ALB.US,D,20080716,000000,33.0738,33.0738,31.8114,32.7363,1209873.9425853,0
+ALB.US,D,20080717,000000,32.9623,33.2241,32.7204,32.9494,825598.21966938,0
+ALB.US,D,20080718,000000,33.0807,33.4571,32.1569,32.6128,1302763.5356926,0
+ALB.US,D,20080721,000000,31.5855,32.2903,30.0134,32.2564,2262744.203004,0
+ALB.US,D,20080722,000000,31.8791,31.9807,30.7541,30.9721,1762271.6126187,0
+ALB.US,D,20080723,000000,30.8198,31.2768,30.3578,30.8876,1747105.4112915,0
+ALB.US,D,20080724,000000,30.8696,31.1394,30.2085,30.2961,805299.27519497,0
+ALB.US,D,20080725,000000,30.4117,30.8268,30.0871,30.7631,953317.14127634,0
+ALB.US,D,20080728,000000,30.6417,30.9403,30.2235,30.7541,836387.0247859,0
+ALB.US,D,20080729,000000,30.7721,31.6869,30.6595,31.5934,1057954.7899317,0
+ALB.US,D,20080730,000000,31.8463,32.6955,31.7219,32.6308,933879.01106362,0
+ALB.US,D,20080731,000000,32.4545,32.9075,32.3181,32.7204,1087415.3293664,0
+ALB.US,D,20080801,000000,32.5511,32.9215,32.2564,32.2843,945098.72553633,0
+ALB.US,D,20080804,000000,32.3541,32.4735,31.6681,31.6869,967894.73448516,0
+ALB.US,D,20080805,000000,31.9418,33.4193,31.7856,33.3596,1150428.5404436,0
+ALB.US,D,20080806,000000,33.267,33.8902,32.9075,33.5179,748505.62293745,0
+ALB.US,D,20080807,000000,33.3764,33.5696,32.6677,32.9623,554210.70357165,0
+ALB.US,D,20080808,000000,32.6457,33.915,32.6457,33.8384,477539.97613949,0
+ALB.US,D,20080811,000000,33.9599,34.4367,33.3057,34.3342,682431.85053548,0
+ALB.US,D,20080812,000000,34.3532,34.4576,33.8464,34.1092,544942.63683576,0
+ALB.US,D,20080813,000000,34.0415,34.4009,33.6771,34.2935,706527.61870792,0
+ALB.US,D,20080814,000000,34.1898,34.4756,33.8464,34.4009,759565.62974668,0
+ALB.US,D,20080815,000000,34.3102,34.4507,33.7787,34.0903,419995.99919879,0
+ALB.US,D,20080818,000000,34.2058,34.7443,33.8622,33.9599,589169.60621342,0
+ALB.US,D,20080819,000000,33.8543,33.8543,32.3689,32.6677,892892.39968857,0
+ALB.US,D,20080820,000000,32.8298,33.3327,32.6039,32.812,531764.24347121,0
+ALB.US,D,20080821,000000,32.7621,32.9533,32.4994,32.7961,356567.94997688,0
+ALB.US,D,20080822,000000,32.9713,33.6622,32.9713,33.6193,350328.30214299,0
+ALB.US,D,20080825,000000,33.4919,33.4919,32.4914,32.8737,357303.20789935,0
+ALB.US,D,20080826,000000,32.9394,33.1494,32.6308,33.1494,400689.45202958,0
+ALB.US,D,20080827,000000,33.0887,33.6193,32.9951,33.4023,902298.07617223,0
+ALB.US,D,20080828,000000,33.6283,34.3192,33.6283,34.2935,575118.34517859,0
+ALB.US,D,20080829,000000,34.1828,34.2845,33.4023,33.4023,418397.91811319,0
+ALB.US,D,20080902,000000,33.475,34.15,32.7433,32.8637,716858.39429895,0
+ALB.US,D,20080903,000000,32.7801,33.1574,31.8791,32.3361,786984.12088024,0
+ALB.US,D,20080904,000000,32.0982,32.0982,31.0477,31.2589,1082229.3503312,0
+ALB.US,D,20080905,000000,31.015,31.2589,30.2474,31.1055,1039222.7885709,0
+ALB.US,D,20080908,000000,31.6372,32.0742,31.1812,31.3833,796217.03184113,0
+ALB.US,D,20080909,000000,31.1722,31.4003,28.3997,28.6356,2196395.2111064,0
+ALB.US,D,20080910,000000,28.745,29.0906,28.3627,28.8954,1922789.8678328,0
+ALB.US,D,20080911,000000,30.106,30.2155,29.196,29.7875,2610415.7330092,0
+ALB.US,D,20080912,000000,29.5674,30.3499,29.4679,30.2782,908381.02969478,0
+ALB.US,D,20080915,000000,29.1811,30.3578,28.8367,28.988,930668.78658243,0
+ALB.US,D,20080916,000000,28.5848,30.2782,28.0303,30.1857,1534515.4266254,0
+ALB.US,D,20080917,000000,29.7028,30.0304,28.0223,28.0223,1275695.5978581,0
+ALB.US,D,20080918,000000,28.3627,28.7958,26.9102,27.6529,1806764.7614355,0
+ALB.US,D,20080919,000000,29.2677,30.5102,28.6843,30.3858,2456330.9846167,0
+ALB.US,D,20080922,000000,30.3858,30.5102,28.8197,28.9671,792994.75395139,0
+ALB.US,D,20080923,000000,28.9969,29.2757,28.3997,28.6515,863607.63912884,0
+ALB.US,D,20080924,000000,28.8137,29.7028,28.3389,29.2588,1145082.8537449,0
+ALB.US,D,20080925,000000,29.4489,29.8123,29.0467,29.5843,893299.20222764,0
+ALB.US,D,20080926,000000,29.0906,29.3175,28.3707,28.8267,628929.78326697,0
+ALB.US,D,20080929,000000,28.316,28.325,24.9878,25.1482,1551491.6481387,0
+ALB.US,D,20080930,000000,25.6777,26.4493,24.9708,25.9197,1346527.4532912,0
+ALB.US,D,20081001,000000,25.7225,25.9555,25.0385,25.2159,994806.98245898,0
+ALB.US,D,20081002,000000,25.9744,25.9744,23.4665,23.7513,1576384.9501778,0
+ALB.US,D,20081003,000000,24.1455,24.9788,23.4905,23.6248,976653.54470917,0
+ALB.US,D,20081006,000000,22.9001,23.1709,20.3673,22.215,1924245.3169171,0
+ALB.US,D,20081007,000000,22.3804,22.4919,20.1304,20.1304,1564517.3649947,0
+ALB.US,D,20081008,000000,19.8347,22.2967,19.329,21.0453,2588574.9566891,0
+ALB.US,D,20081009,000000,21.2125,22.1136,19.5828,19.6654,1858662.7209141,0
+ALB.US,D,20081010,000000,20.0856,21.2405,17.6424,18.9188,2286715.419288,0
+ALB.US,D,20081013,000000,19.8427,21.7005,19.7361,21.7005,1432460.220755,0
+ALB.US,D,20081014,000000,22.3047,23.3819,20.7338,21.4167,1344598.9079208,0
+ALB.US,D,20081015,000000,21.4167,21.4167,19.1139,19.1379,1009309.2418643,0
+ALB.US,D,20081016,000000,19.2544,20.425,18.0785,20.3504,902043.95014165,0
+ALB.US,D,20081017,000000,19.5739,20.8362,19.4425,19.7271,1226980.7426914,0
+ALB.US,D,20081020,000000,19.8278,20.7755,19.8278,20.7755,740088.32595612,0
+ALB.US,D,20081021,000000,20.3504,20.44,19.098,19.539,1076543.1548406,0
+ALB.US,D,20081022,000000,18.9188,19.3388,18.0696,18.4031,1563856.436425,0
+ALB.US,D,20081023,000000,18.6072,19.2194,17.6156,18.195,1550002.0477302,0
+ALB.US,D,20081024,000000,16.9038,18.3175,16.9038,17.5817,1202009.0934966,0
+ALB.US,D,20081027,000000,16.8102,17.322,16.0216,16.0216,1509093.7835107,0
+ALB.US,D,20081028,000000,16.4736,17.542,15.9441,17.3896,2323855.9888801,0
+ALB.US,D,20081029,000000,17.313,18.8521,17.2482,18.4031,1761961.2373482,0
+ALB.US,D,20081030,000000,18.9268,19.8845,18.5255,19.8208,1191330.7779586,0
+ALB.US,D,20081031,000000,19.6744,20.7506,19.1229,20.4659,1071404.384989,0
+ALB.US,D,20081103,000000,20.4082,21.7522,20.2549,20.9448,1178927.820545,0
+ALB.US,D,20081104,000000,21.3997,22.0041,20.9696,21.9602,742232.82823,0
+ALB.US,D,20081105,000000,21.7263,22.0896,20.4839,20.5246,758225.69249451,0
+ALB.US,D,20081106,000000,20.3923,20.8123,20.0587,20.1036,1046656.7283034,0
+ALB.US,D,20081107,000000,20.1902,21.0802,20.1473,20.7945,622531.43222029,0
+ALB.US,D,20081110,000000,21.2902,21.4545,20.2787,20.5755,739543.91366927,0
+ALB.US,D,20081111,000000,20.3405,20.8552,19.53,19.8496,1166446.515976,0
+ALB.US,D,20081112,000000,19.2284,19.565,18.2209,18.2209,878071.72940701,0
+ALB.US,D,20081113,000000,18.413,20.4739,17.8018,20.4739,1156396.9865847,0
+ALB.US,D,20081114,000000,20.1832,20.432,18.9008,18.9965,624394.68829432,0
+ALB.US,D,20081117,000000,18.8331,19.7611,18.6988,18.9268,758136.296381,0
+ALB.US,D,20081118,000000,18.1612,18.6749,16.9685,17.6813,1591562.2004628,0
+ALB.US,D,20081119,000000,17.6336,18.1194,15.8514,15.8684,1238321.9957006,0
+ALB.US,D,20081120,000000,15.5766,15.7648,13.7558,13.8355,1646665.362169,0
+ALB.US,D,20081121,000000,14.2128,15.3974,13.5836,15.3717,1405094.9655092,0
+ALB.US,D,20081124,000000,15.5578,16.6171,15.3974,16.1551,1560561.8380839,0
+ALB.US,D,20081125,000000,16.2865,16.4329,15.0022,15.4492,1941293.8588818,0
+ALB.US,D,20081126,000000,15.2382,16.6339,15.1297,16.5931,1284303.7404751,0
+ALB.US,D,20081128,000000,16.844,17.2204,16.5493,17.087,561180.58707444,0
+ALB.US,D,20081201,000000,16.7912,16.7912,14.6239,14.6688,1026560.6828731,0
+ALB.US,D,20081202,000000,14.9355,15.5766,14.842,15.5578,773109.64317104,0
+ALB.US,D,20081203,000000,15.1386,16.2218,14.7991,16.1213,893318.28679121,0
+ALB.US,D,20081204,000000,15.725,16.0526,14.6518,15.0291,788787.10991144,0
+ALB.US,D,20081205,000000,14.9107,15.5169,14.0753,15.4731,862193.37252386,0
+ALB.US,D,20081208,000000,16.0606,17.1617,15.9282,16.9774,992717.72497435,0
+ALB.US,D,20081209,000000,16.7245,17.7102,16.6828,16.8102,765627.48980423,0
+ALB.US,D,20081210,000000,16.9685,17.9183,16.9217,17.6236,696382.66649892,0
+ALB.US,D,20081211,000000,17.5737,18.0696,16.1372,16.3293,667557.9443661,0
+ALB.US,D,20081212,000000,16.0446,17.3318,15.6763,17.0411,786180.56030923,0
+ALB.US,D,20081215,000000,17.1695,17.4663,15.6913,15.9192,1065976.3333318,0
+ALB.US,D,20081216,000000,16.1372,17.0014,16.1372,16.5493,1612562.2515354,0
+ALB.US,D,20081217,000000,16.2467,16.4916,15.9441,16.2557,1737760.0018508,0
+ALB.US,D,20081218,000000,16.3989,16.3989,15.0022,15.4244,2231527.8837218,0
+ALB.US,D,20081219,000000,15.3467,16.4996,15.0689,16.2048,2860175.4163382,0
+ALB.US,D,20081222,000000,16.3472,16.5842,15.9529,16.4996,1778670.2749715,0
+ALB.US,D,20081223,000000,16.7684,16.9217,16.1123,16.3472,1081388.6250838,0
+ALB.US,D,20081224,000000,16.3722,16.3722,15.9361,16.18,288484.27169668,0
+ALB.US,D,20081226,000000,16.3125,16.5931,16.0883,16.5573,283706.09965131,0
+ALB.US,D,20081229,000000,16.5085,16.5404,15.9361,16.2775,545750.21520963,0
+ALB.US,D,20081230,000000,16.3901,17.6067,16.3472,17.3737,792505.58645378,0
+ALB.US,D,20081231,000000,17.6504,18.9108,17.4055,18.7436,1334878.8383637,0
+ALB.US,D,20090102,000000,18.6919,19.4823,18.2926,19.4185,817496.32021217,0
+ALB.US,D,20090105,000000,19.2623,19.565,18.9338,19.329,1069384.4346036,0
+ALB.US,D,20090106,000000,19.565,20.6422,19.4185,20.2787,1055501.9212887,0
+ALB.US,D,20090107,000000,20.1234,20.2389,19.5142,19.6584,670738.03532587,0
+ALB.US,D,20090108,000000,19.565,20.2887,19.5062,20.1663,739022.60374882,0
+ALB.US,D,20090109,000000,20.0767,20.1663,18.9605,19.4505,588099.86620326,0
+ALB.US,D,20090112,000000,19.3201,19.5142,18.5106,18.7516,553891.28824467,0
+ALB.US,D,20090113,000000,18.3175,19.1467,18.3175,18.8253,589402.63877901,0
+ALB.US,D,20090114,000000,18.4031,18.7167,18.0367,18.4848,940730.36938219,0
+ALB.US,D,20090115,000000,18.438,19.2881,17.8784,19.1139,802494.84880215,0
+ALB.US,D,20090116,000000,19.539,19.6654,18.5345,19.0213,752113.60990128,0
+ALB.US,D,20090120,000000,18.6242,18.9965,17.7191,17.7679,1032991.1763426,0
+ALB.US,D,20090121,000000,18.0527,18.8103,17.8356,18.7854,880205.18272304,0
+ALB.US,D,20090122,000000,18.4748,18.9008,18.0049,18.5425,845724.39862103,0
+ALB.US,D,20090123,000000,18.0049,19.1229,17.6913,18.8331,649450.71134911,0
+ALB.US,D,20090126,000000,18.8013,19.8586,18.6919,18.9108,1312407.2669955,0
+ALB.US,D,20090127,000000,18.0785,19.1807,17.079,17.8684,1894607.9941568,0
+ALB.US,D,20090128,000000,18.5425,19.5062,18.1452,19.329,1474246.3748982,0
+ALB.US,D,20090129,000000,18.9526,19.4265,18.5185,18.9108,1548931.3032693,0
+ALB.US,D,20090130,000000,19.1467,19.4185,18.438,18.6988,1152605.1851402,0
+ALB.US,D,20090202,000000,18.3782,19.2544,18.2039,18.4748,1164249.7822649,0
+ALB.US,D,20090203,000000,18.6152,19.2881,18.4848,19.1379,1107770.5230808,0
+ALB.US,D,20090204,000000,19.2623,19.9542,19.1379,19.4883,1058791.4973763,0
+ALB.US,D,20090205,000000,19.3828,20.3833,19.2623,20.0856,891656.92531064,0
+ALB.US,D,20090206,000000,20.1981,20.8203,20.0767,20.5575,1119003.2954128,0
+ALB.US,D,20090209,000000,20.44,20.9776,20.1384,20.4839,744315.05455964,0
+ALB.US,D,20090210,000000,20.213,20.6919,19.3201,19.4425,971215.44854485,0
+ALB.US,D,20090211,000000,19.5739,20.0269,19.089,19.556,707364.32615248,0
+ALB.US,D,20090212,000000,19.1647,19.8427,18.8183,19.7869,1131826.1132247,0
+ALB.US,D,20090213,000000,19.8924,20.205,19.2801,19.2881,1264029.9072686,0
+ALB.US,D,20090217,000000,19.1547,19.1547,18.0138,18.0935,1772121.2563178,0
+ALB.US,D,20090218,000000,18.2826,18.3175,17.542,17.6504,1367672.1452667,0
+ALB.US,D,20090219,000000,18.1114,18.1114,17.305,17.3896,856958.17540374,0
+ALB.US,D,20090220,000000,17.0014,17.2204,16.3989,16.9774,2358861.0962546,0
+ALB.US,D,20090223,000000,17.1058,17.3577,15.6333,15.7747,1374997.6043221,0
+ALB.US,D,20090224,000000,15.9699,16.8361,15.734,16.7405,1868162.8157649,0
+ALB.US,D,20090225,000000,16.6241,16.6668,15.8594,16.0696,870460.00189812,0
+ALB.US,D,20090226,000000,16.2955,16.6997,15.6913,15.751,886688.91208038,0
+ALB.US,D,20090227,000000,15.3627,16.6171,15.28,16.2616,2297241.0583175,0
+ALB.US,D,20090302,000000,15.8415,16.189,15.3118,15.3884,1882114.636179,0
+ALB.US,D,20090303,000000,15.716,15.9699,14.4398,14.6688,3613558.6519416,0
+ALB.US,D,20090304,000000,15.4154,15.4154,14.3789,14.4547,3552124.4373866,0
+ALB.US,D,20090305,000000,14.1649,14.4308,13.1634,13.2879,2156695.3010958,0
+ALB.US,D,20090306,000000,13.481,13.7399,13.0619,13.5925,1385896.8990171,0
+ALB.US,D,20090309,000000,13.3804,13.918,13.3804,13.5228,1369071.3451109,0
+ALB.US,D,20090310,000000,13.8443,14.4626,13.7489,14.4059,1365871.1651369,0
+ALB.US,D,20090311,000000,14.4905,14.9434,14.0833,14.7991,1251547.5982487,0
+ALB.US,D,20090312,000000,14.7265,15.272,14.4457,15.1297,1872033.9688157,0
+ALB.US,D,20090313,000000,15.2293,15.4154,14.9524,15.305,1142255.3249857,0
+ALB.US,D,20090316,000000,15.4651,15.9529,15.28,15.3387,1062546.1341443,0
+ALB.US,D,20090317,000000,15.3717,16.3552,15.2461,16.3552,1348695.0579315,0
+ALB.US,D,20090318,000000,16.3025,17.2383,15.9869,17.1367,1733356.4899216,0
+ALB.US,D,20090319,000000,17.3737,17.532,16.7495,17.1617,1476659.0655127,0
+ALB.US,D,20090320,000000,17.2383,17.4493,16.6499,16.8779,1136923.700597,0
+ALB.US,D,20090323,000000,17.0969,18.4748,17.0969,18.4748,1034806.2187823,0
+ALB.US,D,20090324,000000,18.1762,18.884,18.1194,18.4578,1151306.4303673,0
+ALB.US,D,20090325,000000,18.6002,19.089,17.7002,18.438,1151279.3101981,0
+ALB.US,D,20090326,000000,18.6919,19.0712,18.5822,19.0372,1380856.5653355,0
+ALB.US,D,20090327,000000,18.7694,18.8521,18.1682,18.3393,1029286.7621102,0
+ALB.US,D,20090330,000000,17.5887,17.9969,17.3577,17.9362,756498.03726685,0
+ALB.US,D,20090331,000000,18.2039,18.6152,17.97,18.3016,1080940.6400655,0
+ALB.US,D,20090401,000000,17.8953,19.0213,17.6424,18.8691,1017955.5536083,0
+ALB.US,D,20090402,000000,19.6654,20.4839,19.3568,20.1304,1534393.888089,0
+ALB.US,D,20090403,000000,20.0856,20.9209,19.9353,20.9049,1294529.0487412,0
+ALB.US,D,20090406,000000,20.6073,20.8731,20.3673,20.7945,1272656.1299984,0
+ALB.US,D,20090407,000000,20.3315,20.5755,19.9183,19.9711,717795.54681489,0
+ALB.US,D,20090408,000000,20.1135,20.8273,19.8138,20.7088,784844.64085992,0
+ALB.US,D,20090409,000000,21.35,21.8867,21.2992,21.6925,1115434.4820268,0
+ALB.US,D,20090413,000000,21.7353,21.9124,21.1419,21.8,484823.24826498,0
+ALB.US,D,20090414,000000,22.3555,23.2993,22.0379,22.0996,1444809.9422807,0
+ALB.US,D,20090415,000000,21.2584,21.3828,19.8845,21.3241,1489820.3832151,0
+ALB.US,D,20090416,000000,21.3649,22.5287,21.2902,22.3127,910727.42656213,0
+ALB.US,D,20090417,000000,22.2808,22.4242,21.8,22.2887,835713.03835697,0
+ALB.US,D,20090420,000000,22.0041,22.0996,20.7088,20.7845,830406.52523617,0
+ALB.US,D,20090421,000000,20.5336,21.3908,20.5167,21.3908,1324951.8519596,0
+ALB.US,D,20090422,000000,20.9946,22.0896,20.7755,21.4326,704873.28838235,0
+ALB.US,D,20090423,000000,21.4545,21.8,21.126,21.6437,604333.79863908,0
+ALB.US,D,20090424,000000,21.8437,22.9549,21.8437,22.8602,1075031.4565165,0
+ALB.US,D,20090427,000000,22.5376,23.0713,22.4759,22.695,1309058.4283158,0
+ALB.US,D,20090428,000000,22.3634,22.3634,21.3152,21.6925,1405176.326017,0
+ALB.US,D,20090429,000000,21.6925,22.3127,21.4884,22.1375,781132.19102186,0
+ALB.US,D,20090430,000000,22.3127,23.3729,22.1993,22.5376,1233750.7405021,0
+ALB.US,D,20090501,000000,22.7129,22.8523,22.3555,22.6253,882090.53671277,0
+ALB.US,D,20090504,000000,22.8523,23.8967,22.8523,23.8967,799863.18793209,0
+ALB.US,D,20090505,000000,23.8458,24.049,23.3072,23.5074,738271.27461493,0
+ALB.US,D,20090506,000000,23.8967,23.9026,22.9359,23.2485,988583.40583651,0
+ALB.US,D,20090507,000000,23.7941,23.7941,22.0618,22.3207,750039.41917736,0
+ALB.US,D,20090508,000000,22.5846,23.4158,22.5139,23.365,449173.28353215,0
+ALB.US,D,20090511,000000,22.7766,23.0026,22.3724,22.5139,467145.92015349,0
+ALB.US,D,20090512,000000,22.7468,22.8523,21.9771,22.4919,682941.10704735,0
+ALB.US,D,20090513,000000,22.0538,22.224,21.0802,21.3072,748211.31887831,0
+ALB.US,D,20090514,000000,21.4884,22.215,21.0742,22.0121,709630.36696272,0
+ALB.US,D,20090515,000000,21.7093,22.4591,21.5152,22.4082,1364902.8746487,0
+ALB.US,D,20090518,000000,22.5846,22.9718,22.265,22.9628,947888.08516845,0
+ALB.US,D,20090519,000000,22.7677,23.1898,22.5756,22.7468,782380.72325907,0
+ALB.US,D,20090520,000000,23.0713,24.7609,23.0285,24.0061,2222404.4578887,0
+ALB.US,D,20090521,000000,23.5771,23.6079,22.9001,23.1539,1128180.9615844,0
+ALB.US,D,20090522,000000,23.2058,23.2415,22.7856,22.9449,735086.16140159,0
+ALB.US,D,20090526,000000,22.6611,23.8111,22.5139,23.5671,1002210.7886701,0
+ALB.US,D,20090527,000000,23.4496,23.6677,22.9628,23.0365,779724.95557188,0
+ALB.US,D,20090528,000000,23.145,23.6338,22.8602,23.4258,710848.76567852,0
+ALB.US,D,20090529,000000,23.5671,23.7941,23.2993,23.7194,671982.54976022,0
+ALB.US,D,20090601,000000,24.1455,25.0545,24.0798,24.9708,876576.10229422,0
+ALB.US,D,20090602,000000,24.6842,25.2159,24.6842,24.7786,1194596.2472291,0
+ALB.US,D,20090603,000000,24.5357,24.6433,23.7513,24.0927,843089.72439882,0
+ALB.US,D,20090604,000000,24.2142,24.465,23.8787,24.4253,709449.56583426,0
+ALB.US,D,20090605,000000,24.6015,24.7876,24.1366,24.3736,806484.5270372,0
+ALB.US,D,20090608,000000,24.2551,24.2551,23.3989,23.4566,1191426.2007764,0
+ALB.US,D,20090609,000000,23.6438,23.7752,23.2565,23.5671,730488.79048471,0
+ALB.US,D,20090610,000000,23.7513,23.9365,22.8742,23.365,595601.10413363,0
+ALB.US,D,20090611,000000,23.3729,24.2411,23.3342,24.0927,719636.70497321,0
+ALB.US,D,20090612,000000,23.819,23.8967,23.2565,23.6179,380966.05781415,0
+ALB.US,D,20090615,000000,23.3262,23.3262,22.3047,22.6253,411397.90108899,0
+ALB.US,D,20090616,000000,22.7388,22.8842,21.9602,21.9692,536009.05218757,0
+ALB.US,D,20090617,000000,21.9204,22.3555,21.3908,21.9602,533443.68506463,0
+ALB.US,D,20090618,000000,21.9204,22.2808,21.7193,22.1553,407172.1769362,0
+ALB.US,D,20090619,000000,22.4082,22.6611,21.8607,22.0896,412507.8191277,0
+ALB.US,D,20090622,000000,21.7522,21.7691,20.7088,20.7178,685585.82577668,0
+ALB.US,D,20090623,000000,20.7427,20.9946,20.4739,20.7178,447221.63579531,0
+ALB.US,D,20090624,000000,20.9528,21.2046,20.5486,20.675,696326.41725895,0
+ALB.US,D,20090625,000000,20.6332,21.2505,20.44,21.1339,708589.75602326,0
+ALB.US,D,20090626,000000,20.9209,21.3828,20.6919,21.2842,1880336.7584157,0
+ALB.US,D,20090629,000000,21.2743,21.8249,21.0961,21.7193,560468.43151839,0
+ALB.US,D,20090630,000000,21.6248,21.9034,21.4077,21.4884,857114.86971508,0
+ALB.US,D,20090701,000000,21.6348,22.2092,21.5691,21.6178,877049.1985804,0
+ALB.US,D,20090702,000000,21.2584,21.2584,20.7248,20.8642,401636.64905265,0
+ALB.US,D,20090706,000000,20.5983,20.9448,20.2469,20.9109,502189.19665522,0
+ALB.US,D,20090707,000000,20.8273,20.8801,19.997,20.004,625978.70706993,0
+ALB.US,D,20090708,000000,20.1036,20.221,19.5918,19.8048,726075.23404843,0
+ALB.US,D,20090709,000000,19.9183,20.1573,19.6584,19.9024,517071.13843031,0
+ALB.US,D,20090710,000000,19.6584,20.1832,19.6584,19.9631,488067.62407044,0
+ALB.US,D,20090713,000000,20.1832,20.6073,19.7271,20.5167,745436.02155619,0
+ALB.US,D,20090714,000000,20.44,20.6511,20.2887,20.6511,456853.31368957,0
+ALB.US,D,20090715,000000,20.9946,21.8,20.9946,21.777,780887.1050477,0
+ALB.US,D,20090716,000000,21.6925,22.4759,21.6348,22.3396,603731.12821082,0
+ALB.US,D,20090717,000000,22.3307,22.3396,21.9602,22.0289,405316.95646788,0
+ALB.US,D,20090720,000000,22.0808,22.5009,21.9284,22.1723,687692.15892345,0
+ALB.US,D,20090721,000000,22.4162,22.4919,21.5859,22.1474,918216.61108393,0
+ALB.US,D,20090722,000000,21.8956,23.0713,21.783,22.8523,960882.66405239,0
+ALB.US,D,20090723,000000,23.2993,25.7444,23.2993,25.3373,2347492.7230763,0
+ALB.US,D,20090724,000000,25.1482,25.6269,24.947,25.5542,662126.8793568,0
+ALB.US,D,20090727,000000,25.398,26.0471,24.9968,25.1482,918467.72376236,0
+ALB.US,D,20090728,000000,24.929,25.3073,24.6682,25.1939,669107.81181743,0
+ALB.US,D,20090729,000000,24.9022,25.2556,24.8136,24.9022,549841.34296679,0
+ALB.US,D,20090730,000000,25.1142,25.6877,25.0705,25.2089,647707.98936074,0
+ALB.US,D,20090731,000000,25.1482,25.4676,24.9022,24.9708,794813.81419401,0
+ALB.US,D,20090803,000000,25.2326,25.7624,25.1839,25.7624,770817.48664224,0
+ALB.US,D,20090804,000000,25.5265,26.1924,25.4588,26.0033,575450.81836486,0
+ALB.US,D,20090805,000000,25.9285,26.3059,25.5105,25.9197,502336.85091012,0
+ALB.US,D,20090806,000000,26.8545,26.9959,26.4493,26.8117,1805516.2291983,0
+ALB.US,D,20090807,000000,27.197,27.2945,26.8634,26.9381,771156.99098349,0
+ALB.US,D,20090810,000000,26.6623,26.7759,26.2811,26.6454,472153.10696159,0
+ALB.US,D,20090811,000000,26.5857,26.733,26.2571,26.6046,704420.28111044,0
+ALB.US,D,20090812,000000,26.532,27.5106,26.532,27.2646,1071961.8551352,0
+ALB.US,D,20090813,000000,27.3842,27.4429,26.9102,27.1073,648907.30351296,0
+ALB.US,D,20090814,000000,27.0049,27.0049,25.9883,26.5488,827001.43731651,0
+ALB.US,D,20090817,000000,25.8281,26.079,25.4676,25.5981,511559.7173639,0
+ALB.US,D,20090818,000000,25.7384,26.3158,25.6339,25.9645,405622.30948486,0
+ALB.US,D,20090819,000000,25.5185,26.509,25.3233,26.0192,728635.57891781,0
+ALB.US,D,20090820,000000,25.9385,26.2641,25.8878,26.1834,372960.58562547,0
+ALB.US,D,20090821,000000,26.2811,27.1163,26.2811,27.0237,838335.65917059,0
+ALB.US,D,20090824,000000,27.179,27.4926,26.9709,27.2477,976005.67399879,0
+ALB.US,D,20090825,000000,27.4209,27.5783,27.0476,27.197,763761.22037807,0
+ALB.US,D,20090826,000000,27.0735,27.6181,26.9202,27.172,879049.0599515,0
+ALB.US,D,20090827,000000,27.2218,27.4757,26.524,27.0735,604670.28962818,0
+ALB.US,D,20090828,000000,27.197,27.5424,27.0735,27.2477,636837.82373641,0
+ALB.US,D,20090831,000000,26.8724,27.197,26.7679,27.0914,655910.33388931,0
+ALB.US,D,20090901,000000,26.9869,27.5265,25.9197,25.9883,835068.18099873,0
+ALB.US,D,20090902,000000,25.9127,26.6454,25.7225,26.3836,635407.48592001,0
+ALB.US,D,20090903,000000,26.4741,26.7759,26.0192,26.75,462602.78957514,0
+ALB.US,D,20090904,000000,26.75,27.172,26.3985,27.1641,397513.37887267,0
+ALB.US,D,20090908,000000,27.5106,28.5181,27.5106,28.0303,1413860.8068882,0
+ALB.US,D,20090909,000000,28.0721,28.8447,27.9456,28.77,1077236.2258331,0
+ALB.US,D,20090910,000000,28.6615,28.761,28.1248,28.738,862498.72554085,0
+ALB.US,D,20090911,000000,28.778,28.7958,27.8719,28.3897,801157.92490212,0
+ALB.US,D,20090914,000000,28.1068,28.7291,28.0303,28.6933,550494.23593073,0
+ALB.US,D,20090915,000000,28.5938,29.4082,28.5579,29.1811,1007206.9265204,0
+ALB.US,D,20090916,000000,29.3683,29.6092,29.0129,29.5266,655401.07737745,0
+ALB.US,D,20090917,000000,29.3762,29.6182,29.0288,29.0976,665454.62457149,0
+ALB.US,D,20090918,000000,29.213,29.3812,28.8854,29.0129,715689.21366814,0
+ALB.US,D,20090921,000000,28.7023,29.4858,28.6007,29.222,494303.25410147,0
+ALB.US,D,20090922,000000,29.5036,29.5036,28.9312,29.417,633332.29074538,0
+ALB.US,D,20090923,000000,29.5843,29.7546,28.8197,28.8197,643235.17033236,0
+ALB.US,D,20090924,000000,28.9721,29.1283,27.9207,28.3389,527804.69875756,0
+ALB.US,D,20090925,000000,28.2812,28.4344,27.7505,27.7942,350762.22485133,0
+ALB.US,D,20090928,000000,27.864,28.9312,27.855,28.6007,532097.72110818,0
+ALB.US,D,20090929,000000,28.6356,28.8447,28.3997,28.5848,385617.66906959,0
+ALB.US,D,20090930,000000,28.5429,29.3444,28.0721,29.0806,1527161.8429499,0
+ALB.US,D,20091001,000000,28.9233,28.9482,27.3403,27.3662,1035189.9189551,0
+ALB.US,D,20091002,000000,26.9381,27.2039,26.5568,26.6942,1188777.4642442,0
+ALB.US,D,20091005,000000,26.8634,27.7774,26.7947,27.7425,969322.05894942,0
+ALB.US,D,20091006,000000,28.0881,28.7023,27.864,28.2005,649873.5850996,0
+ALB.US,D,20091007,000000,28.1578,28.3997,27.7774,28.0391,338586.27329911,0
+ALB.US,D,20091008,000000,28.3627,28.4773,27.9794,28.1578,677886.71105571,0
+ALB.US,D,20091009,000000,28.0124,28.1835,27.8282,28.0721,408637.67052758,0
+ALB.US,D,20091012,000000,28.298,28.6933,28.1925,28.4174,351647.14593016,0
+ALB.US,D,20091013,000000,28.2562,28.7291,27.9715,28.4424,455911.13892006,0
+ALB.US,D,20091014,000000,28.9482,29.4947,28.745,29.417,772478.8481228,0
+ALB.US,D,20091015,000000,29.1652,29.6371,28.98,29.5763,515041.14353779,0
+ALB.US,D,20091016,000000,29.3355,29.3355,28.7212,28.9312,676727.57493202,0
+ALB.US,D,20091019,000000,29.0636,29.6182,28.9044,29.2588,558099.93673534,0
+ALB.US,D,20091020,000000,29.3902,29.3982,28.6007,28.8854,574860.20134516,0
+ALB.US,D,20091021,000000,28.7023,29.417,28.4514,28.5011,579920.6240411,0
+ALB.US,D,20091022,000000,28.5361,29.0378,28.0621,29.0049,662210.24876603,0
+ALB.US,D,20091023,000000,29.0716,29.1652,28.5271,29.0467,949643.8650161,0
+ALB.US,D,20091026,000000,28.9721,29.6769,28.0223,28.5111,1422655.777338,0
+ALB.US,D,20091027,000000,28.0721,28.5361,26.9709,27.7505,2313997.3051245,0
+ALB.US,D,20091028,000000,28.0881,28.5111,26.742,26.7759,1402225.24982,0
+ALB.US,D,20091029,000000,26.9709,28.0621,26.9102,27.8909,893734.1293867,0
+ALB.US,D,20091030,000000,27.6608,27.8809,26.2333,26.5419,1468429.6008148,0
+ALB.US,D,20091102,000000,26.6853,27.1572,26.055,26.6454,982546.6570468,0
+ALB.US,D,20091103,000000,26.4583,27.0993,26.1387,27.0137,657052.39435086,0
+ALB.US,D,20091104,000000,27.2736,27.4279,26.515,26.6046,818780.00822437,0
+ALB.US,D,20091105,000000,26.8465,27.7255,26.7759,27.7166,719043.07460138,0
+ALB.US,D,20091106,000000,27.403,28.3547,27.3492,28.0124,714806.30149074,0
+ALB.US,D,20091109,000000,28.3807,29.0467,28.298,29.0129,705544.26145915,0
+ALB.US,D,20091110,000000,28.8367,29.3902,28.778,29.3016,908913.38857307,0
+ALB.US,D,20091111,000000,29.5336,29.8202,29.2409,29.4679,831772.57820687,0
+ALB.US,D,20091112,000000,29.4759,29.6371,28.745,28.8057,481264.47938612,0
+ALB.US,D,20091113,000000,28.9312,29.1054,28.5748,28.9721,919779.53639454,0
+ALB.US,D,20091116,000000,29.1652,29.6859,29.0976,29.5106,558256.63104668,0
+ALB.US,D,20091117,000000,29.4489,29.663,29.0467,29.1483,693852.45515095,0
+ALB.US,D,20091118,000000,29.1383,29.222,28.8137,28.98,352785.18858885,0
+ALB.US,D,20091119,000000,28.761,28.9233,28.1578,28.6435,639958.65210406,0
+ALB.US,D,20091120,000000,28.3807,28.9044,28.3807,28.6615,560650.23709757,0
+ALB.US,D,20091123,000000,29.2757,29.417,28.7023,28.9143,584570.2263951,0
+ALB.US,D,20091124,000000,28.738,28.9482,28.3807,28.6843,316756.54593692,0
+ALB.US,D,20091125,000000,28.8526,29.1732,28.6753,29.0906,362597.66761159,0
+ALB.US,D,20091127,000000,27.8192,28.7958,27.7853,28.4424,202576.61550076,0
+ALB.US,D,20091130,000000,28.316,28.5579,28.0621,28.3627,560695.43737969,0
+ALB.US,D,20091201,000000,28.6843,29.0906,28.6356,28.753,515720.15222029,0
+ALB.US,D,20091202,000000,28.8057,29.5485,28.7291,29.4579,609682.49868986,0
+ALB.US,D,20091203,000000,29.663,29.663,28.3547,28.3707,865386.52134292,0
+ALB.US,D,20091204,000000,28.8705,29.213,28.0531,28.6515,1341373.6166789,0
+ALB.US,D,20091207,000000,28.6615,29.6182,28.5748,29.5913,1157053.8973514,0
+ALB.US,D,20091208,000000,29.3355,29.8282,29.2757,29.5106,1084089.5930531,0
+ALB.US,D,20091209,000000,29.4082,29.7108,28.9721,29.6769,1123875.8858252,0
+ALB.US,D,20091210,000000,30.0482,30.568,29.9736,30.2304,1109048.1843887,0
+ALB.US,D,20091211,000000,30.3061,30.4684,29.7108,30.34,460286.52622921,0
+ALB.US,D,20091214,000000,30.5928,30.8616,30.0871,30.7979,431699.85891555,0
+ALB.US,D,20091215,000000,30.5192,31.015,30.4255,30.6257,477176.36498111,0
+ALB.US,D,20091216,000000,30.7193,31.0837,30.5102,30.5351,609422.345955,0
+ALB.US,D,20091217,000000,30.1677,30.3938,29.7785,29.8372,766428.0370231,0
+ALB.US,D,20091218,000000,29.9298,30.1926,29.5336,29.9567,919612.79757606,0
+ALB.US,D,20091221,000000,30.2872,30.7293,29.9298,30.0532,691598.46774927,0
+ALB.US,D,20091222,000000,30.2155,30.4255,30.0224,30.1857,690668.34638832,0
+ALB.US,D,20091223,000000,30.3231,30.9303,29.9905,30.8876,351063.56006546,0
+ALB.US,D,20091224,000000,31.031,31.3076,30.9483,31.3006,130376.69819557,0
+ALB.US,D,20091228,000000,31.3496,31.6192,31.0837,31.3236,364074.21016082,0
+ALB.US,D,20091229,000000,31.454,31.454,31.1234,31.2509,250432.66530723,0
+ALB.US,D,20091230,000000,31.015,31.477,31.006,31.1234,215090.06249281,0
+ALB.US,D,20091231,000000,31.1474,31.2509,30.568,30.568,353889.07992327,0
+ALB.US,D,20100104,000000,31.023,32.1379,31.015,32.0135,848201.37408116,0
+ALB.US,D,20100105,000000,32.5242,32.5242,31.6014,31.9568,474604.97115389,0
+ALB.US,D,20100106,000000,31.906,32.3461,31.8463,32.0135,853214.58759355,0
+ALB.US,D,20100107,000000,31.9658,32.0822,31.7686,31.7856,718266.63419965,0
+ALB.US,D,20100108,000000,31.6542,32.4198,31.6542,32.2654,903041.36970041,0
+ALB.US,D,20100111,000000,32.4735,32.6039,31.8213,32.123,907709.05216727,0
+ALB.US,D,20100112,000000,31.8463,31.9737,31.435,31.6769,384746.81030075,0
+ALB.US,D,20100113,000000,31.8533,32.0295,31.5087,31.9955,393191.22745134,0
+ALB.US,D,20100114,000000,31.9478,32.1838,31.6959,31.8701,262964.19241212,0
+ALB.US,D,20100115,000000,32.6128,32.6865,31.6372,31.8463,535767.98401626,0
+ALB.US,D,20100119,000000,31.914,32.2465,31.8463,32.2465,563976.97786155,0
+ALB.US,D,20100120,000000,31.8622,32.0045,31.5934,31.906,429376.56441461,0
+ALB.US,D,20100121,000000,31.8463,32.1838,31.1981,31.1981,743238.28339447,0
+ALB.US,D,20100122,000000,31.0967,31.3416,30.2304,30.3311,723112.10444284,0
+ALB.US,D,20100125,000000,30.789,31.1812,30.5928,30.6774,989288.53023758,0
+ALB.US,D,20100126,000000,31.1902,32.5939,31.1624,31.4083,1375554.0700175,0
+ALB.US,D,20100127,000000,31.3156,31.6192,30.7193,30.981,795936.790092,0
+ALB.US,D,20100128,000000,31.0567,31.1304,30.2604,30.6257,648719.47122949,0
+ALB.US,D,20100129,000000,30.7293,30.988,30.0224,30.0224,1013855.3857948,0
+ALB.US,D,20100201,000000,30.2155,30.552,30.0871,30.4684,1205200.2334142,0
+ALB.US,D,20100202,000000,30.576,31.1981,30.2474,31.015,1132356.4632015,0
+ALB.US,D,20100203,000000,30.9124,31.3496,30.7193,30.789,837652.63268523,0
+ALB.US,D,20100204,000000,30.4445,30.6595,29.7446,29.7446,578173.88424986,0
+ALB.US,D,20100205,000000,29.8202,29.9905,28.988,29.5485,903473.28350733,0
+ALB.US,D,20100208,000000,29.5843,29.6699,29.0467,29.3016,812143.60235854,0
+ALB.US,D,20100209,000000,29.9029,29.9656,29.3623,29.6859,523989.7949467,0
+ALB.US,D,20100210,000000,29.5106,29.8621,29.0716,29.7366,496726.99367378,0
+ALB.US,D,20100211,000000,29.6699,30.2235,29.3812,30.1508,484348.14307738,0
+ALB.US,D,20100212,000000,29.7615,30.8059,29.6859,30.7631,938279.50964062,0
+ALB.US,D,20100216,000000,31.031,31.6959,30.9045,31.6959,753765.93132542,0
+ALB.US,D,20100217,000000,31.8393,31.9737,31.5327,31.7456,1126044.4949163,0
+ALB.US,D,20100218,000000,31.7456,32.0295,31.7387,31.8303,842661.82839476,0
+ALB.US,D,20100219,000000,31.8034,32.1838,31.6869,32.0464,550234.08319587,0
+ALB.US,D,20100222,000000,32.2236,32.2236,31.7856,32.0543,339500.32344864,0
+ALB.US,D,20100223,000000,31.8701,32.1072,30.8786,31.0747,845748.50543816,0
+ALB.US,D,20100224,000000,31.1304,31.4003,30.8118,30.997,873745.56018283,0
+ALB.US,D,20100225,000000,30.6177,31.1624,30.3499,31.023,771719.4833832,0
+ALB.US,D,20100226,000000,31.1394,31.5417,30.8198,31.5087,752617.84415959,0
+ALB.US,D,20100301,000000,31.5695,33.1664,31.5695,33.1494,1442006.5203386,0
+ALB.US,D,20100302,000000,33.5009,34.3442,33.4919,33.8982,1617764.3017818,0
+ALB.US,D,20100303,000000,33.8622,34.15,33.695,33.915,711200.32342834,0
+ALB.US,D,20100304,000000,33.8902,34.2395,33.686,33.8622,402324.69779158,0
+ALB.US,D,20100305,000000,34.0564,34.83,33.9082,34.6051,672690.68751342,0
+ALB.US,D,20100308,000000,34.5244,35.1088,34.5244,34.6728,555003.2151848,0
+ALB.US,D,20100309,000000,34.4576,34.7025,34.1261,34.4576,428242.53955878,0
+ALB.US,D,20100310,000000,34.3859,34.8727,34.2058,34.7365,426246.69599054,0
+ALB.US,D,20100311,000000,34.3859,34.7952,34.0046,34.7952,428376.1315037,0
+ALB.US,D,20100312,000000,35.0151,35.3756,35.0151,35.2501,1027120.1619207,0
+ALB.US,D,20100315,000000,35.1755,35.6443,35.0908,35.4671,904448.60515039,0
+ALB.US,D,20100316,000000,35.6443,35.9062,35.5547,35.8046,1100309.4631789,0
+ALB.US,D,20100317,000000,35.955,36.1432,35.8644,35.9968,577745.9882458,0
+ALB.US,D,20100318,000000,35.8913,36.1432,35.6773,36.0127,394331.27901146,0
+ALB.US,D,20100319,000000,36.1511,36.2338,35.4413,35.502,768792.51400329,0
+ALB.US,D,20100322,000000,35.273,36.3094,35.1296,36.1849,512742.96030471,0
+ALB.US,D,20100323,000000,36.2845,36.4588,35.8554,36.3094,500167.23736841,0
+ALB.US,D,20100324,000000,36.177,36.2436,35.6354,35.73,509982.72974328,0
+ALB.US,D,20100325,000000,36.0795,36.2586,35.1296,35.1575,541447.14835187,0
+ALB.US,D,20100326,000000,35.1933,35.502,34.4666,34.8549,1033883.1285764,0
+ALB.US,D,20100329,000000,35.059,35.8046,35.059,35.4274,886932.99360382,0
+ALB.US,D,20100330,000000,35.5458,35.8455,35.2501,35.7459,509007.40810023,0
+ALB.US,D,20100331,000000,35.6354,36.8141,35.6194,35.8305,1182254.5613091,0
+ALB.US,D,20100401,000000,36.2765,36.5125,35.6862,36.0306,679732.8914676,0
+ALB.US,D,20100405,000000,36.0795,36.3412,35.955,36.2765,555912.24308075,0
+ALB.US,D,20100406,000000,36.1511,36.7046,35.955,36.6618,759011.17295268,0
+ALB.US,D,20100407,000000,36.6857,37.0262,36.4498,36.6529,642754.03844047,0
+ALB.US,D,20100408,000000,36.4498,36.7315,36.0555,36.7136,370643.31782882,0
+ALB.US,D,20100409,000000,36.7803,37.2433,36.5125,37.2433,396244.75762119,0
+ALB.US,D,20100412,000000,37.2911,37.4035,36.402,36.5692,540488.90237094,0
+ALB.US,D,20100413,000000,36.4498,36.4588,36.0795,36.2586,730759.99217742,0
+ALB.US,D,20100414,000000,36.5125,37.4921,36.4249,37.4205,802793.17066413,0
+ALB.US,D,20100415,000000,37.307,37.6127,37.1307,37.4115,580136.58094455,0
+ALB.US,D,20100416,000000,37.307,37.7052,36.8281,36.8968,782500.252894,0
+ALB.US,D,20100419,000000,36.6708,36.8629,36.0376,36.7564,536708.14988435,0
+ALB.US,D,20100420,000000,37.0989,37.2194,36.7734,37.1477,438163.49925861,0
+ALB.US,D,20100421,000000,37.2771,37.3169,36.7644,36.8281,926424.98231679,0
+ALB.US,D,20100422,000000,36.5523,37.0989,36.5045,36.9138,1563026.7601355,0
+ALB.US,D,20100423,000000,37.072,37.6305,36.4648,37.535,1437262.4996175,0
+ALB.US,D,20100426,000000,37.4443,38.0945,37.3408,37.6474,858004.81304748,0
+ALB.US,D,20100427,000000,37.5627,38.2746,36.9814,37.1914,2203027.5991695,0
+ALB.US,D,20100428,000000,37.5867,38.4011,37.073,38.0227,1564096.5001456,0
+ALB.US,D,20100429,000000,38.4788,39.2941,38.3234,39.0741,1031626.1278226,0
+ALB.US,D,20100430,000000,39.1428,39.4793,38.3026,38.3762,1060549.2861254,0
+ALB.US,D,20100503,000000,38.6629,38.9457,38.3026,38.6629,1323880.1030481,0
+ALB.US,D,20100504,000000,38.1024,38.1999,36.9715,37.3408,1450914.9937189,0
+ALB.US,D,20100505,000000,36.9625,37.0342,36.1163,36.2496,1202144.694343,0
+ALB.US,D,20100506,000000,36.0047,36.6101,32.3461,34.2845,2620450.1956397,0
+ALB.US,D,20100507,000000,33.9788,33.9788,32.1987,32.9713,3258106.6467078,0
+ALB.US,D,20100510,000000,34.5591,36.6708,34.5591,35.8455,1649540.1001117,0
+ALB.US,D,20100511,000000,35.3666,36.159,34.9734,35.5179,1356828.0953608,0
+ALB.US,D,20100512,000000,35.6941,36.5772,35.6941,36.5364,948856.37565653,0
+ALB.US,D,20100513,000000,36.2496,36.7046,36.0705,36.2436,615503.2905761,0
+ALB.US,D,20100514,000000,35.8913,35.9162,34.9734,35.29,1153061.2057643,0
+ALB.US,D,20100517,000000,35.4194,35.6284,33.9339,35.059,1206989.1601354,0
+ALB.US,D,20100518,000000,35.6284,35.8385,35.0401,35.273,2061507.5247554,0
+ALB.US,D,20100519,000000,35.1665,35.3844,34.3759,34.9394,2026142.8240253,0
+ALB.US,D,20100520,000000,33.6283,34.5961,33.3147,33.5526,3473403.6260476,0
+ALB.US,D,20100521,000000,32.8558,34.3601,32.5939,34.3102,1556549.0574824,0
+ALB.US,D,20100524,000000,34.0564,34.7365,33.9966,34.0634,1030753.2601523,0
+ALB.US,D,20100525,000000,32.9314,34.0813,32.1141,33.9788,2171968.9786493,0
+ALB.US,D,20100526,000000,34.2485,35.4761,34.2138,34.839,1676240.408985,0
+ALB.US,D,20100527,000000,35.704,36.3681,35.2501,36.3681,733561.40521809,0
+ALB.US,D,20100528,000000,36.3592,36.7415,35.9729,36.1919,1289577.1067224,0
+ALB.US,D,20100601,000000,35.932,36.2178,34.9137,34.9137,774333.06414041,0
+ALB.US,D,20100602,000000,35.6354,36.0127,34.7115,36.0127,717845.76935057,0
+ALB.US,D,20100603,000000,36.1332,36.2586,35.6513,36.1432,721978.079587,0
+ALB.US,D,20100604,000000,34.1092,35.8913,33.7787,34.5004,1797350.0448954,0
+ALB.US,D,20100607,000000,34.5333,34.7185,33.3944,33.5089,1789961.3054449,0
+ALB.US,D,20100608,000000,33.3147,33.7707,32.4994,33.0559,2467917.3235999,0
+ALB.US,D,20100609,000000,33.4113,34.4189,33.2082,33.5179,1420039.1832287,0
+ALB.US,D,20100610,000000,34.3442,35.3187,34.3192,35.1575,1266870.493887,0
+ALB.US,D,20100611,000000,34.5591,35.5179,34.5591,35.4413,738250.18114994,0
+ALB.US,D,20100614,000000,35.7957,36.2496,35.1993,35.3367,1038355.9476049,0
+ALB.US,D,20100615,000000,35.5936,36.3333,35.5617,36.3253,751653.57147438,0
+ALB.US,D,20100616,000000,35.9879,36.402,35.8823,36.0206,669986.70619198,0
+ALB.US,D,20100617,000000,36.3173,36.3502,35.4592,35.7549,1092368.275836,0
+ALB.US,D,20100618,000000,35.7698,36.0873,35.5458,35.9162,1069752.0635649,0
+ALB.US,D,20100621,000000,36.4776,37.065,35.8226,36.1163,771429.19712692,0
+ALB.US,D,20100622,000000,36.0873,36.1849,34.9734,35.0151,1144100.5009469,0
+ALB.US,D,20100623,000000,35.0151,35.1993,34.2575,34.8051,1126092.7085505,0
+ALB.US,D,20100624,000000,34.5503,34.839,33.9339,34.0564,805527.28550699,0
+ALB.US,D,20100625,000000,34.158,34.8947,33.8543,34.1003,3307608.9912342,0
+ALB.US,D,20100628,000000,34.3759,35.1296,34.1261,34.5961,1524469.9150371,0
+ALB.US,D,20100629,000000,33.8712,34.0813,33.4193,33.6193,1567877.2526323,0
+ALB.US,D,20100630,000000,33.6263,34.5443,33.2879,33.3714,875105.58644927,0
+ALB.US,D,20100701,000000,33.3057,33.6453,32.3361,33.267,976029.78081592,0
+ALB.US,D,20100702,000000,33.5526,33.5856,32.6457,32.9494,690000.38666368,0
+ALB.US,D,20100706,000000,33.5856,33.9082,32.5591,32.8637,895792.24889919,0
+ALB.US,D,20100707,000000,32.9871,34.3532,32.9871,34.3532,1218568.4679637,0
+ALB.US,D,20100708,000000,34.7025,35.0738,34.4009,34.8479,580717.1534571,0
+ALB.US,D,20100709,000000,34.8807,35.1575,34.6228,34.9037,876078.89919091,0
+ALB.US,D,20100712,000000,34.6895,34.822,33.9339,34.2395,953710.88595614,0
+ALB.US,D,20100713,000000,34.7115,35.6613,34.5074,35.5099,584593.32876151,0
+ALB.US,D,20100714,000000,35.282,35.29,34.7772,35.1217,1254253.5884715,0
+ALB.US,D,20100715,000000,35.0491,35.4413,34.4089,35.2501,792788.84155506,0
+ALB.US,D,20100716,000000,35.0231,35.0231,33.713,33.8802,877292.27565313,0
+ALB.US,D,20100719,000000,34.1003,34.2755,33.4919,34.2675,521620.29571293,0
+ALB.US,D,20100720,000000,33.6771,35.0491,33.4919,35.0071,713375.96367434,0
+ALB.US,D,20100721,000000,35.4194,35.8136,34.5781,34.7115,851013.8360797,0
+ALB.US,D,20100722,000000,35.4671,36.4109,35.3587,36.3592,1247831.1306077,0
+ALB.US,D,20100723,000000,36.3015,37.2711,36.2436,37.1657,674008.52684988,0
+ALB.US,D,20100726,000000,37.4035,38.6222,37.1307,38.0317,1358388.0073193,0
+ALB.US,D,20100727,000000,38.4429,38.9198,36.2496,37.4035,1864508.6240682,0
+ALB.US,D,20100728,000000,37.4443,37.4443,36.1073,36.394,1890450.5726525,0
+ALB.US,D,20100729,000000,36.8718,37.0262,36.0206,36.4776,1039951.0153383,0
+ALB.US,D,20100730,000000,35.9232,36.9535,35.9162,36.6618,866648.1114394,0
+ALB.US,D,20100802,000000,37.3677,37.8566,37.1914,37.525,559435.85618463,0
+ALB.US,D,20100803,000000,37.2711,37.517,36.7734,37.2274,675177.70748069,0
+ALB.US,D,20100804,000000,37.307,38.1522,37.1307,38.1522,733522.23164027,0
+ALB.US,D,20100805,000000,37.8903,38.3096,37.8226,38.0477,424497.94729787,0
+ALB.US,D,20100806,000000,37.5967,38.3503,37.4533,38.1672,881324.14081817,0
+ALB.US,D,20100809,000000,38.3842,38.6222,38.0945,38.5525,538067.17170007,0
+ALB.US,D,20100810,000000,37.9143,38.0845,37.3408,37.8126,826507.24756533,0
+ALB.US,D,20100811,000000,36.8052,36.9237,36.1262,36.3761,687091.49739662,0
+ALB.US,D,20100812,000000,35.5876,35.9809,35.2322,35.4353,1402376.9218778,0
+ALB.US,D,20100813,000000,35.0808,35.6354,35.0071,35.0738,1312695.5443503,0
+ALB.US,D,20100816,000000,34.8549,35.3994,34.7185,35.1386,1269879.8282255,0
+ALB.US,D,20100817,000000,35.5547,36.5125,35.5458,36.0206,1028734.3142177,0
+ALB.US,D,20100818,000000,36.0206,36.2258,35.737,36.0795,813997.81837615,0
+ALB.US,D,20100819,000000,35.7698,35.8743,34.9037,35.1933,567258.51834341,0
+ALB.US,D,20100820,000000,34.9394,35.0669,34.2217,34.6578,1230163.8470033,0
+ALB.US,D,20100823,000000,34.83,35.0231,34.1958,34.3022,587206.90951873,0
+ALB.US,D,20100824,000000,33.8712,33.9599,33.466,33.6453,806387.09531797,0
+ALB.US,D,20100825,000000,33.2908,33.6622,32.7891,33.5526,1236854.4932077,0
+ALB.US,D,20100826,000000,33.7209,34.0316,33.3147,33.3596,1061045.484778,0
+ALB.US,D,20100827,000000,33.7617,34.166,32.5681,34.158,1246460.0553834,0
+ALB.US,D,20100830,000000,33.9599,34.1003,33.5277,33.5277,642392.43618351,0
+ALB.US,D,20100831,000000,33.3814,34.0296,33.0698,33.693,947602.82116574,0
+ALB.US,D,20100901,000000,34.4089,35.3756,34.1261,35.2501,874579.25427526,0
+ALB.US,D,20100902,000000,35.1486,35.6941,35.059,35.6284,558566.00186651,0
+ALB.US,D,20100903,000000,36.1432,36.6269,36.1432,36.4109,607994.01704003,0
+ALB.US,D,20100907,000000,36.177,36.4109,35.5179,35.5936,676549.7871557,0
+ALB.US,D,20100908,000000,35.712,36.0127,35.6354,35.6862,543022.12707105,0
+ALB.US,D,20100909,000000,36.177,36.1849,34.9981,35.0151,859402.00399031,0
+ALB.US,D,20100910,000000,35.0401,35.1755,34.4507,34.4914,1078427.5043796,0
+ALB.US,D,20100913,000000,34.8549,35.5179,34.7682,35.4094,1040482.3697659,0
+ALB.US,D,20100914,000000,35.29,35.8455,35.1088,35.5717,845259.33794056,0
+ALB.US,D,20100915,000000,35.5717,36.4318,35.4671,36.3502,850871.20407834,0
+ALB.US,D,20100916,000000,36.4169,36.4687,36.159,36.2666,1022260.6293675,0
+ALB.US,D,20100917,000000,36.4408,36.6449,36.1432,36.4588,896616.90293519,0
+ALB.US,D,20100920,000000,36.6708,37.1815,36.1262,37.1307,756673.81614176,0
+ALB.US,D,20100921,000000,37.1078,37.2711,36.7415,36.9465,590477.40104273,0
+ALB.US,D,20100922,000000,36.8808,37.1477,36.6181,36.6708,581593.0344795,0
+ALB.US,D,20100923,000000,36.2436,37.1994,36.1073,36.3841,807484.95994811,0
+ALB.US,D,20100924,000000,36.9983,37.4683,36.8888,37.4443,991048.32788809,0
+ALB.US,D,20100927,000000,37.4035,38.0148,37.4035,37.6872,635027.80355021,0
+ALB.US,D,20100928,000000,37.7052,38.1751,37.2521,38.1024,732871.34757774,0
+ALB.US,D,20100929,000000,37.8645,38.9457,37.8326,38.7694,1847442.0019907,0
+ALB.US,D,20100930,000000,39.0701,39.6266,38.8272,39.3419,2640608.5170141,0
+ALB.US,D,20101001,000000,39.6545,39.7989,39.0831,39.7203,1458264.5595915,0
+ALB.US,D,20101004,000000,39.6107,39.755,38.7973,39.2503,811366.15750609,0
+ALB.US,D,20101005,000000,39.8397,40.5803,39.553,40.4609,1125098.3023439,0
+ALB.US,D,20101006,000000,40.4032,40.4939,39.7203,40.2757,851975.09541276,0
+ALB.US,D,20101007,000000,40.5625,40.9418,40.0169,40.1343,1546839.0324324,0
+ALB.US,D,20101008,000000,40.206,40.4192,40.0656,40.1822,1123470.0877369,0
+ALB.US,D,20101011,000000,40.206,40.8472,40.206,40.3802,826320.41973258,0
+ALB.US,D,20101012,000000,40.221,40.5017,39.791,40.3624,486059.72709363,0
+ALB.US,D,20101013,000000,40.6311,41.126,40.6033,41.0314,814658.7469458,0
+ALB.US,D,20101014,000000,40.9676,41.0583,40.5096,40.7805,346387.8419929,0
+ALB.US,D,20101015,000000,41.1181,41.2165,40.2927,40.7535,318404.8495582,0
+ALB.US,D,20101018,000000,40.8969,41.0921,40.4529,40.661,816088.08031148,0
+ALB.US,D,20101019,000000,40.0329,40.5096,39.5211,39.7989,676074.68196809,0
+ALB.US,D,20101020,000000,39.8477,40.9507,39.7989,40.6471,672598.27804776,0
+ALB.US,D,20101021,000000,40.9059,41.4794,40.4032,40.9139,738516.36058908,0
+ALB.US,D,20101022,000000,41.7133,42.9916,41.0404,41.2005,1851330.2307037,0
+ALB.US,D,20101025,000000,41.7303,42.7487,41.6367,42.0847,999168.30745814,0
+ALB.US,D,20101026,000000,41.6278,42.6034,41.5461,42.1653,685508.48307174,0
+ALB.US,D,20101027,000000,41.8747,41.9284,41.2425,41.8896,728032.90848955,0
+ALB.US,D,20101028,000000,42.1275,42.2769,41.4426,41.581,738071.3889229,0
+ALB.US,D,20101029,000000,41.4087,42.241,41.342,42.1324,547442.71466232,0
+ALB.US,D,20101101,000000,42.5207,42.7487,41.9284,42.1823,442692.56752696,0
+ALB.US,D,20101102,000000,42.7219,42.9996,42.5446,42.6532,568463.85919992,0
+ALB.US,D,20101103,000000,42.6093,42.9249,42.4023,42.8563,916392.52858773,0
+ALB.US,D,20101104,000000,43.3958,44.495,43.2953,44.3596,1479634.2485269,0
+ALB.US,D,20101105,000000,44.502,44.7309,44.049,44.6294,1062182.522986,0
+ALB.US,D,20101108,000000,44.495,44.7399,44.1844,44.4453,416697.3830548,0
+ALB.US,D,20101109,000000,44.6045,45.0077,43.9425,44.1257,844239.82046609,0
+ALB.US,D,20101110,000000,44.1514,44.7399,43.7204,44.5457,605339.25380355,0
+ALB.US,D,20101111,000000,44.0738,44.6045,44.049,44.512,637163.26576766,0
+ALB.US,D,20101112,000000,44.1357,44.4093,43.4875,43.6717,286507.51269199,0
+ALB.US,D,20101115,000000,43.8638,44.4531,43.7284,43.8249,431997.17632682,0
+ALB.US,D,20101116,000000,43.3511,43.3511,42.2947,43.0185,958399.66188796,0
+ALB.US,D,20101117,000000,43.0603,43.4795,42.695,43.0673,394706.94357841,0
+ALB.US,D,20101118,000000,43.7991,45.2446,43.7284,44.3755,776327.90325793,0
+ALB.US,D,20101119,000000,44.2581,44.9987,44.057,44.947,334314.34441349,0
+ALB.US,D,20101122,000000,44.6045,45.3781,44.3376,45.3282,524342.35714722,0
+ALB.US,D,20101123,000000,44.6891,44.8753,44.3596,44.461,673412.88757662,0
+ALB.US,D,20101124,000000,44.8673,45.8658,44.8493,45.8499,542549.03078487,0
+ALB.US,D,20101126,000000,45.4597,45.7464,45.2098,45.4756,136310.99301248,0
+ALB.US,D,20101129,000000,45.1022,45.841,44.5209,45.6379,621799.18764996,0
+ALB.US,D,20101130,000000,45.1072,45.7712,45.0286,45.4577,942169.74725501,0
+ALB.US,D,20101201,000000,46.2432,46.6364,46.1008,46.5409,823663.64759468,0
+ALB.US,D,20101202,000000,46.5409,46.5896,45.6777,46.2253,1139097.3319416,0
+ALB.US,D,20101203,000000,46.1904,46.5976,45.7892,46.4184,835520.18381992,0
+ALB.US,D,20101206,000000,46.4024,46.757,46.1844,46.5319,352329.16796481,0
+ALB.US,D,20101207,000000,46.1416,47.178,46.1416,46.7051,520695.19660555,0
+ALB.US,D,20101208,000000,46.8137,46.8475,45.4597,45.7384,1569977.5590747,0
+ALB.US,D,20101209,000000,46.073,46.3188,45.6777,46.287,562052.45029398,0
+ALB.US,D,20101210,000000,46.3944,46.6793,46.296,46.5588,454652.56217572,0
+ALB.US,D,20101213,000000,46.6364,46.9092,46.1595,46.27,465030.5469503,0
+ALB.US,D,20101214,000000,46.4264,47.1163,46.3727,46.7639,578727.33659314,0
+ALB.US,D,20101215,000000,46.8475,47.5971,46.0102,46.065,1314899.3092164,0
+ALB.US,D,20101216,000000,46.1178,47.1033,45.6757,46.6146,1117277.6490866,0
+ALB.US,D,20101217,000000,46.6883,47.4219,46.296,47.3175,983637.49052195,0
+ALB.US,D,20101220,000000,47.4876,47.6221,46.8037,46.8824,676357.93706936,0
+ALB.US,D,20101221,000000,47.0416,48.1945,46.9599,47.6788,551851.24884502,0
+ALB.US,D,20101222,000000,47.8182,47.8441,46.953,47.205,397785.58501609,0
+ALB.US,D,20101223,000000,47.196,47.5225,47.0864,47.196,203959.74413363,0
+ALB.US,D,20101227,000000,47.0416,47.205,46.6883,47.1073,213515.08377363,0
+ALB.US,D,20101228,000000,47.2368,47.2457,46.714,47.0079,269558.41134798,0
+ALB.US,D,20101229,000000,47.0706,47.6281,47.0706,47.3652,402907.27920557,0
+ALB.US,D,20101230,000000,47.2408,47.636,47.1373,47.181,183015.94230097,0
+ALB.US,D,20101231,000000,47.0953,47.3392,46.8624,46.8804,321610.05178583,0
+ALB.US,D,20110103,000000,47.168,48.0084,46.8375,46.953,789712.20901881,0
+ALB.US,D,20110104,000000,47.1333,47.2228,46.0013,46.513,851080.12982681,0
+ALB.US,D,20110105,000000,46.2343,46.505,45.9564,46.3637,599373.82101452,0
+ALB.US,D,20110106,000000,46.4513,46.6883,45.9854,46.065,775450.01333411,0
+ALB.US,D,20110107,000000,46.2253,46.3377,45.6618,45.9564,516355.96952211,0
+ALB.US,D,20110110,000000,45.9485,46.6285,45.1819,46.27,860234.69363202,0
+ALB.US,D,20110111,000000,46.5648,47.2228,46.3856,46.9002,596916.93456866,0
+ALB.US,D,20110112,000000,47.4039,49.5555,47.4039,49.429,1717699.1121955,0
+ALB.US,D,20110113,000000,49.8253,49.8253,48.993,49.1174,876802.10370482,0
+ALB.US,D,20110114,000000,48.9422,50.8816,48.9342,50.3131,1120895.6805575,0
+ALB.US,D,20110118,000000,50.4275,51.017,50.0592,50.985,1302006.1798545,0
+ALB.US,D,20110119,000000,49.4479,49.6222,47.849,48.1168,2284383.0847307,0
+ALB.US,D,20110120,000000,47.6151,48.3289,47.3682,47.8012,1041251.7790126,0
+ALB.US,D,20110121,000000,48.4623,48.8476,47.859,48.4861,1111927.9445851,0
+ALB.US,D,20110124,000000,48.4713,48.769,48.1507,48.4941,1457043.1475237,0
+ALB.US,D,20110125,000000,48.752,49.2279,47.4139,47.9048,1955927.7013306,0
+ALB.US,D,20110126,000000,47.7305,48.9571,47.6718,48.0014,2089152.0172996,0
+ALB.US,D,20110127,000000,48.2373,48.2373,47.7225,47.8112,1268699.5986369,0
+ALB.US,D,20110128,000000,47.6718,47.9127,46.5588,46.714,1358149.9525001,0
+ALB.US,D,20110131,000000,46.728,47.3214,46.0381,47.2078,1475482.8537268,0
+ALB.US,D,20110201,000000,48.0671,48.7073,47.5294,48.528,1915958.5985285,0
+ALB.US,D,20110202,000000,48.4623,48.9571,48.0411,48.4444,1423221.2830898,0
+ALB.US,D,20110203,000000,48.1835,48.6634,47.7355,48.3368,714625.50036226,0
+ALB.US,D,20110204,000000,48.3388,49.3423,48.0761,48.6136,980867.2154534,0
+ALB.US,D,20110207,000000,48.7142,49.0587,48.0761,48.2702,1025207.6877616,0
+ALB.US,D,20110208,000000,48.3388,48.6037,47.9566,48.3897,1048181.4844869,0
+ALB.US,D,20110209,000000,48.3289,48.3637,47.859,48.092,979656.85234331,0
+ALB.US,D,20110210,000000,47.7615,48.5778,47.7445,48.0561,872003.84264517,0
+ALB.US,D,20110211,000000,48.0174,48.3957,47.8262,48.2114,1445434.7106246,0
+ALB.US,D,20110214,000000,48.2025,48.6037,48.1855,48.4264,652289.2890662,0
+ALB.US,D,20110215,000000,48.294,48.6216,48.2284,48.5549,692227.2538961,0
+ALB.US,D,20110216,000000,48.7073,49.3355,48.6037,49.2209,906004.49930601,0
+ALB.US,D,20110218,000000,49.8273,50.1896,49.6312,49.884,671624.96530612,0
+ALB.US,D,20110222,000000,49.3086,49.5793,47.9466,48.0174,1262851.6865813,0
+ALB.US,D,20110223,000000,47.6151,47.9377,46.4951,47.6788,999317.97061448,0
+ALB.US,D,20110224,000000,47.6051,47.7305,46.3727,47.0864,1280862.4923298,0
+ALB.US,D,20110225,000000,47.4349,48.1228,47.2935,48.1068,743977.55911981,0
+ALB.US,D,20110228,000000,48.3717,48.6166,47.9287,48.3817,743076.56682957,0
+ALB.US,D,20110301,000000,48.6634,48.7819,47.1273,47.3552,1005464.204532,0
+ALB.US,D,20110302,000000,47.199,47.7445,46.9361,47.0893,507079.86718052,0
+ALB.US,D,20110303,000000,47.7615,49.0437,47.7615,49.0109,635799.22169837,0
+ALB.US,D,20110304,000000,49.1094,49.7745,48.4842,48.985,1045173.1545992,0
+ALB.US,D,20110307,000000,49.4559,49.4559,47.4569,47.6838,824886.06411333,0
+ALB.US,D,20110308,000000,47.5176,48.2771,47.1193,47.7185,855514.77972806,0
+ALB.US,D,20110309,000000,47.5504,47.7116,46.7917,47.4259,968860.01162109,0
+ALB.US,D,20110310,000000,46.725,47.0893,45.8589,46.1267,860301.99182985,0
+ALB.US,D,20110311,000000,45.7712,46.4711,44.936,46.279,1128383.8606286,0
+ALB.US,D,20110314,000000,46.271,47.4747,46.271,47.3025,1252492.7863703,0
+ALB.US,D,20110315,000000,45.5184,46.4034,45.2596,46.058,1768304.3436055,0
+ALB.US,D,20110316,000000,46.0092,46.271,44.3706,44.7519,1708705.2605045,0
+ALB.US,D,20110317,000000,45.4875,45.9904,45.1112,45.3811,1582329.2895018,0
+ALB.US,D,20110318,000000,46.0491,46.073,45.1072,45.5772,1612252.8807155,0
+ALB.US,D,20110321,000000,46.1675,46.8684,45.9405,46.7997,719184.70215202,0
+ALB.US,D,20110322,000000,46.8157,46.9619,46.3944,46.5906,429601.5613745,0
+ALB.US,D,20110323,000000,46.3944,47.1273,45.8489,46.955,701893.08311462,0
+ALB.US,D,20110324,000000,47.2785,47.7038,46.4533,47.6838,720279.55343002,0
+ALB.US,D,20110325,000000,47.9098,49.2369,47.8949,48.2433,1373662.6893235,0
+ALB.US,D,20110328,000000,48.2771,48.975,48.2771,48.6803,988032.96684537,0
+ALB.US,D,20110329,000000,48.5937,49.5495,48.2612,49.2697,845158.89286918,0
+ALB.US,D,20110330,000000,49.8273,50.4495,49.3603,50.0452,1157286.929917,0
+ALB.US,D,20110331,000000,49.9528,50.556,49.8183,50.3838,754167.71161093,0
+ALB.US,D,20110401,000000,50.8318,50.9731,50.3321,50.6624,709639.40701915,0
+ALB.US,D,20110404,000000,50.6884,50.991,50.3808,50.4136,841260.61964907,0
+ALB.US,D,20110405,000000,50.2991,50.8477,50.1657,50.4585,1502094.7709373,0
+ALB.US,D,20110406,000000,50.8398,51.0319,50.3161,50.8477,930857.62331662,0
+ALB.US,D,20110407,000000,50.8636,51.4122,50.4415,50.7282,631242.02881003,0
+ALB.US,D,20110408,000000,50.982,51.2111,50.3808,50.6177,691074.14447669,0
+ALB.US,D,20110411,000000,50.7461,50.8029,49.6312,49.8421,788139.23920107,0
+ALB.US,D,20110412,000000,49.4559,49.5972,48.7132,48.7879,1116296.3007393,0
+ALB.US,D,20110413,000000,49.1015,49.1851,48.2005,48.751,899244.5460024,0
+ALB.US,D,20110414,000000,48.308,48.9253,48.2433,48.751,1103231.4103053,0
+ALB.US,D,20110415,000000,48.8744,49.3086,48.5529,49.0189,1262837.6242714,0
+ALB.US,D,20110418,000000,48.2174,48.3617,47.4419,47.9705,1014350.5799966,0
+ALB.US,D,20110419,000000,48.0302,48.7819,47.6181,48.742,1049728.3385861,0
+ALB.US,D,20110420,000000,52.6328,56.0725,52.2017,54.6807,3982825.8722926,0
+ALB.US,D,20110421,000000,54.8738,55.0848,53.912,54.7822,1830926.8233551,0
+ALB.US,D,20110425,000000,54.7891,58.7884,54.6717,58.637,3831023.2359217,0
+ALB.US,D,20110426,000000,58.7088,58.9068,57.5757,57.752,1496963.0322407,0
+ALB.US,D,20110427,000000,57.976,57.976,56.5952,57.4045,1132344.409793,0
+ALB.US,D,20110428,000000,57.3806,58.0626,57.1685,57.9352,770015.93497266,0
+ALB.US,D,20110429,000000,58.0546,59.6296,57.9451,59.4684,1486383.1528726,0
+ALB.US,D,20110502,000000,60.0009,60.0009,58.5942,58.9715,1179014.2033065,0
+ALB.US,D,20110503,000000,58.7665,59.1538,57.1954,57.5598,1097880.7013531,0
+ALB.US,D,20110504,000000,57.4353,57.4353,55.6164,55.717,1662987.6862676,0
+ALB.US,D,20110505,000000,54.6578,57.4284,54.4228,57.2791,1965820.5364103,0
+ALB.US,D,20110506,000000,57.9352,58.8551,57.5588,58.1622,1742276.0122597,0
+ALB.US,D,20110509,000000,58.0865,58.6101,57.6972,58.4001,789108.53413984,0
+ALB.US,D,20110510,000000,58.637,60.1443,58.6291,59.9402,1086738.3295853,0
+ALB.US,D,20110511,000000,59.6715,59.7213,58.405,58.9029,1102117.4744638,0
+ALB.US,D,20110512,000000,58.4996,58.7256,57.523,58.1273,906478.6000429,0
+ALB.US,D,20110513,000000,58.6918,58.8809,57.4274,57.539,596369.50892966,0
+ALB.US,D,20110516,000000,57.4115,58.5683,56.9495,57.1197,592082.51328332,0
+ALB.US,D,20110517,000000,56.6299,57.2871,55.8713,56.7146,846384.32273997,0
+ALB.US,D,20110518,000000,57.0152,58.5514,56.6022,58.4808,588890.36891499,0
+ALB.US,D,20110519,000000,58.6022,59.1069,58.0019,58.2159,513631.89918639,0
+ALB.US,D,20110520,000000,58.0397,58.2946,57.1517,57.7848,542869.45056256,0
+ALB.US,D,20110523,000000,56.5195,56.9345,55.939,56.6519,725563.96863513,0
+ALB.US,D,20110524,000000,57.0422,57.8446,56.9098,57.2431,683407.17217854,0
+ALB.US,D,20110525,000000,56.9585,58.416,56.6957,58.0865,789625.82625743,0
+ALB.US,D,20110526,000000,57.752,58.5853,57.4543,58.3543,650070.4574395,0
+ALB.US,D,20110527,000000,58.5902,59.6635,58.5295,59.4674,594443.97691138,0
+ALB.US,D,20110531,000000,60.4519,60.5136,58.9257,59.7123,894910.34117251,0
+ALB.US,D,20110601,000000,59.6724,59.9851,57.6304,57.7151,580196.84798738,0
+ALB.US,D,20110602,000000,57.9292,58.4299,56.7644,57.1108,889682.17520738,0
+ALB.US,D,20110603,000000,56.0376,57.5598,55.4373,56.6369,1051379.6555594,0
+ALB.US,D,20110606,000000,56.2826,56.9435,55.2939,55.515,1072592.6501834,0
+ALB.US,D,20110607,000000,55.9082,56.7324,55.4293,55.6652,940006.16041756,0
+ALB.US,D,20110608,000000,55.3865,55.506,54.8877,55.1744,688730.76096149,0
+ALB.US,D,20110609,000000,55.4631,56.6697,55.1317,56.1452,616755.84061617,0
+ALB.US,D,20110610,000000,55.6473,56.1292,55.1834,55.2341,740612.64922872,0
+ALB.US,D,20110613,000000,55.1317,55.6652,54.6747,54.9644,538590.49052194,0
+ALB.US,D,20110614,000000,55.6652,56.5442,55.482,55.9181,587872.86034195,0
+ALB.US,D,20110615,000000,55.3487,56.1552,55.2501,55.4034,692405.04167242,0
+ALB.US,D,20110616,000000,55.5567,56.0595,54.1818,54.8011,689430.86310898,0
+ALB.US,D,20110617,000000,55.3766,55.5607,54.5572,54.6747,778513.58801109,0
+ALB.US,D,20110620,000000,54.6338,55.7847,54.5572,55.506,443452.93671727,0
+ALB.US,D,20110621,000000,56.0097,57.4204,55.6822,57.1954,492642.89707163,0
+ALB.US,D,20110622,000000,56.6797,57.4841,56.6797,56.8549,471193.85652995,0
+ALB.US,D,20110623,000000,56.0277,56.9983,55.3487,56.6022,870970.26286071,0
+ALB.US,D,20110624,000000,56.6697,56.8031,55.8026,55.8923,611549.77256674,0
+ALB.US,D,20110627,000000,55.9012,56.1799,55.268,55.9012,512815.28075609,0
+ALB.US,D,20110628,000000,56.1452,56.8908,56.0017,56.8908,817262.28319587,0
+ALB.US,D,20110629,000000,57.3985,58.182,56.9098,57.9043,913780.95673196,0
+ALB.US,D,20110630,000000,58.0716,58.5593,57.5877,58.4798,935158.68127295,0
+ALB.US,D,20110701,000000,58.7735,59.6276,58.3403,59.5579,559956.16165437,0
+ALB.US,D,20110705,000000,59.5938,59.7998,59.0104,59.2045,696126.53156691,0
+ALB.US,D,20110706,000000,59.0951,59.6376,58.7276,59.325,925222.65481241,0
+ALB.US,D,20110707,000000,60.0099,60.1792,59.2125,59.6206,1016294.1921278,0
+ALB.US,D,20110708,000000,58.8431,59.748,58.5046,59.6276,791300.24559727,0
+ALB.US,D,20110711,000000,58.6341,59.0462,57.961,58.3961,739657.41659993,0
+ALB.US,D,20110712,000000,58.1153,58.7735,57.8027,58.0237,713303.64322296,0
+ALB.US,D,20110713,000000,58.4299,58.5982,57.7639,57.8386,947997.57029626,0
+ALB.US,D,20110714,000000,58.1064,58.4529,57.1108,57.3985,1007825.66816,0
+ALB.US,D,20110715,000000,57.6654,57.6743,56.9735,57.5927,657705.28731481,0
+ALB.US,D,20110718,000000,57.3368,57.5598,56.1889,56.9495,826458.02948036,0
+ALB.US,D,20110719,000000,57.4383,58.5952,57.4125,58.2149,1294500.9241213,0
+ALB.US,D,20110720,000000,58.3772,58.3772,57.1517,57.5598,672839.34621906,0
+ALB.US,D,20110721,000000,57.7848,59.2125,57.4653,59.0781,1268415.3390848,0
+ALB.US,D,20110722,000000,58.2866,58.7834,56.1202,56.5275,2558464.5376427,0
+ALB.US,D,20110725,000000,56.0465,58.3323,55.927,58.0556,1763714.0038436,0
+ALB.US,D,20110726,000000,57.9999,58.186,57.1019,57.7569,1628314.0476286,0
+ALB.US,D,20110727,000000,57.2701,58.201,57.2601,57.4284,1618426.2348023,0
+ALB.US,D,20110728,000000,57.4125,57.8047,56.8708,56.9725,1277480.5067765,0
+ALB.US,D,20110729,000000,55.9032,57.1098,55.6095,56.2606,897590.21567683,0
+ALB.US,D,20110801,000000,57.0322,57.1108,55.3487,56.2228,1319022.5793963,0
+ALB.US,D,20110802,000000,55.5807,56.4638,53.3017,53.3934,1042603.7696733,0
+ALB.US,D,20110803,000000,53.1306,53.6113,51.5755,53.5199,1471746.2970717,0
+ALB.US,D,20110804,000000,52.7064,52.7064,48.4075,48.5171,2577115.1784959,0
+ALB.US,D,20110805,000000,49.4628,49.648,45.6728,47.5613,3246041.1847341,0
+ALB.US,D,20110808,000000,45.5403,46.1476,43.4805,43.4885,3125821.492156,0
+ALB.US,D,20110809,000000,44.7469,47.3902,43.4965,47.3472,2286301.585594,0
+ALB.US,D,20110810,000000,45.2386,46.6713,44.467,44.5846,2624042.1113921,0
+ALB.US,D,20110811,000000,44.712,49.0149,44.704,48.1696,2086046.2556927,0
+ALB.US,D,20110812,000000,48.6674,49.4628,48.1696,49.1144,1429040.0660746,0
+ALB.US,D,20110815,000000,49.6819,50.2723,49.21,50.2384,637128.10999269,0
+ALB.US,D,20110816,000000,48.4891,49.0149,45.1839,46.6992,4185047.9166914,0
+ALB.US,D,20110817,000000,47.1043,47.4509,45.4965,45.6269,1909272.9745777,0
+ALB.US,D,20110818,000000,44.1464,44.1564,40.1663,40.884,3900668.8350619,0
+ALB.US,D,20110819,000000,40.3454,41.4087,39.0004,39.1368,2405332.0085268,0
+ALB.US,D,20110822,000000,40.3962,40.7148,38.1969,38.5435,3061422.139094,0
+ALB.US,D,20110823,000000,38.9387,40.0249,38.5435,39.7959,1992040.7178424,0
+ALB.US,D,20110824,000000,39.8547,41.1141,39.4544,40.9716,1544962.7184992,0
+ALB.US,D,20110825,000000,41.2723,41.5082,40.0159,40.229,1490532.5387712,0
+ALB.US,D,20110826,000000,39.8487,42.014,39.2652,41.799,1430905.3310501,0
+ALB.US,D,20110829,000000,42.448,43.9185,42.3396,43.8498,1876889.4835661,0
+ALB.US,D,20110830,000000,43.5123,43.7134,42.6143,42.9658,1344326.7017774,0
+ALB.US,D,20110831,000000,43.4775,44.1754,42.3953,42.8533,1694046.3067878,0
+ALB.US,D,20110901,000000,43.0165,43.5272,42.1753,42.2002,1316578.7508097,0
+ALB.US,D,20110902,000000,41.1538,41.5082,39.792,40.2568,1596335.3502544,0
+ALB.US,D,20110906,000000,38.5425,39.7471,38.5425,39.6535,1675954.1405316,0
+ALB.US,D,20110907,000000,40.3514,41.574,40.2807,41.2723,918601.3157073,0
+ALB.US,D,20110908,000000,41.0871,41.333,40.194,40.3335,787573.73344921,0
+ALB.US,D,20110909,000000,39.755,39.9333,38.5006,38.7436,1410251.8154737,0
+ALB.US,D,20110912,000000,38.0497,38.6868,36.8968,37.7689,2112282.5083361,0
+ALB.US,D,20110913,000000,38.0337,39.1697,37.8913,38.6868,1256407.1308019,0
+ALB.US,D,20110914,000000,38.8839,39.6097,37.7131,39.1537,1292828.5136828,0
+ALB.US,D,20110915,000000,39.6187,40.211,39.2553,39.7203,930629.6130046,0
+ALB.US,D,20110916,000000,39.8586,39.9661,38.9477,39.2712,1181547.4280066,0
+ALB.US,D,20110919,000000,38.2696,39.2284,38.0497,38.8988,978553.9654596,0
+ALB.US,D,20110920,000000,39.0014,39.9392,38.1283,38.1612,1624502.1571698,0
+ALB.US,D,20110921,000000,38.2199,38.3643,36.8361,36.8361,1212363.9759048,0
+ALB.US,D,20110922,000000,35.3397,35.6743,33.7926,34.1171,3033495.3958992,0
+ALB.US,D,20110923,000000,33.9459,35.1665,33.7249,34.7065,1178158.4112984,0
+ALB.US,D,20110926,000000,35.1167,36.0376,34.0306,35.9968,996322.69858604,0
+ALB.US,D,20110927,000000,37.1497,38.6619,36.9814,37.3278,1434462.0910274,0
+ALB.US,D,20110928,000000,37.2801,37.4304,34.6528,34.7832,1096211.3042668,0
+ALB.US,D,20110929,000000,35.9869,36.3452,34.9534,35.9142,1217604.1952784,0
+ALB.US,D,20110930,000000,35.1426,35.496,34.2465,34.2655,1739449.4879514,0
+ALB.US,D,20111003,000000,34.0624,35.2093,33.0539,33.0798,1848877.3620607,0
+ALB.US,D,20111004,000000,32.5611,34.1968,32.2465,34.157,2149680.2173109,0
+ALB.US,D,20111005,000000,34.37,36.4219,33.8005,36.0376,1944472.9453908,0
+ALB.US,D,20111006,000000,35.8196,36.8968,35.302,36.4726,1173415.395028,0
+ALB.US,D,20111007,000000,36.6239,36.853,35.2421,36.8121,2318226.0426294,0
+ALB.US,D,20111010,000000,37.2801,39.0184,37.1844,38.9825,1897553.0436496,0
+ALB.US,D,20111011,000000,38.6202,39.7123,38.3195,39.1378,1097908.825973,0
+ALB.US,D,20111012,000000,39.7123,41.0623,39.2384,40.235,1559367.5461852,0
+ALB.US,D,20111013,000000,40.4172,40.6033,39.2284,40.2887,1138698.5650083,0
+ALB.US,D,20111014,000000,40.9269,41.333,40.0876,41.2475,816971.9969396,0
+ALB.US,D,20111017,000000,41.2225,41.2723,39.782,40.225,1262222.9004345,0
+ALB.US,D,20111018,000000,40.217,41.7143,39.2553,41.5291,1206725.9940484,0
+ALB.US,D,20111019,000000,41.0523,41.2225,37.7441,38.0247,3113709.8254494,0
+ALB.US,D,20111020,000000,38.1612,38.7794,37.4643,38.5425,2359092.1199188,0
+ALB.US,D,20111021,000000,39.0602,39.8327,38.4061,39.4664,2354021.6527158,0
+ALB.US,D,20111024,000000,39.6276,41.5291,39.1777,41.2315,1837037.9014976,0
+ALB.US,D,20111025,000000,41.1628,45.0077,38.8033,43.2216,5363155.1010034,0
+ALB.US,D,20111026,000000,44.3376,45.1252,42.223,44.7169,3103388.0899149,0
+ALB.US,D,20111027,000000,47.3294,48.2811,45.9057,46.8714,2091701.3132111,0
+ALB.US,D,20111028,000000,46.312,47.4159,46.2163,46.7609,1220729.0414489,0
+ALB.US,D,20111031,000000,46.1665,46.1665,45.0226,45.2028,1446306.5738442,0
+ALB.US,D,20111101,000000,43.7921,44.2231,42.684,43.2306,1630693.5913695,0
+ALB.US,D,20111102,000000,44.488,45.6658,44.3596,44.8863,1511950.4413407,0
+ALB.US,D,20111103,000000,45.8091,46.295,44.3376,46.1377,944766.25235008,0
+ALB.US,D,20111104,000000,45.5184,46.286,44.5228,46.1138,827449.42233485,0
+ALB.US,D,20111107,000000,46.4034,46.8624,45.0923,46.312,1127412.5567884,0
+ALB.US,D,20111108,000000,46.4543,46.6653,44.8723,46.2521,1455342.6124653,0
+ALB.US,D,20111109,000000,44.8553,45.159,43.6876,44.0022,1617582.4962027,0
+ALB.US,D,20111110,000000,44.922,45.0953,43.7631,44.5327,633147.47181405,0
+ALB.US,D,20111111,000000,45.3791,46.28,45.1649,45.6658,949490.1840569,0
+ALB.US,D,20111114,000000,45.5145,45.7335,44.7429,45.1999,630591.14474752,0
+ALB.US,D,20111115,000000,44.8543,44.9599,43.4128,44.3686,1680490.2399549,0
+ALB.US,D,20111116,000000,43.8408,45.6339,43.598,44.2401,900625.66573382,0
+ALB.US,D,20111117,000000,43.9892,44.1834,42.4352,42.7069,1203321.9105795,0
+ALB.US,D,20111118,000000,42.8941,43.1022,42.1952,42.6632,578352.67647691,0
+ALB.US,D,20111121,000000,41.8985,42.46,41.2315,42.1952,762462.46560517,0
+ALB.US,D,20111122,000000,42.0041,42.3604,41.1299,41.6038,756709.97636745,0
+ALB.US,D,20111123,000000,40.8899,41.1051,39.8068,39.8656,872550.26383346,0
+ALB.US,D,20111125,000000,39.5858,40.6262,39.543,40.0617,395965.52032275,0
+ALB.US,D,20111128,000000,41.8985,42.3674,41.6795,42.0986,866889.17961069,0
+ALB.US,D,20111129,000000,41.9404,42.6203,41.7731,42.4262,595777.88745925,0
+ALB.US,D,20111130,000000,44.7209,46.2641,44.463,46.2541,1553732.577681,0
+ALB.US,D,20111201,000000,45.9147,46.3747,45.0575,45.3791,600298.9201219,0
+ALB.US,D,20111202,000000,46.0878,46.4433,45.0405,45.2028,553066.63420867,0
+ALB.US,D,20111205,000000,46.1815,46.5528,45.3671,45.5961,1016744.1860475,0
+ALB.US,D,20111206,000000,46.0968,46.0968,44.9539,45.5871,492846.80056651,0
+ALB.US,D,20111207,000000,45.2296,46.5528,45.0146,46.295,765332.18129438,0
+ALB.US,D,20111208,000000,45.6698,46.2043,44.8553,45.0226,746076.86111158,0
+ALB.US,D,20111209,000000,44.9888,45.4169,43.1231,45.0316,1595076.7735101,0
+ALB.US,D,20111212,000000,44.2311,44.3536,42.5924,43.1838,1243358.3115793,0
+ALB.US,D,20111213,000000,43.587,44.2311,42.25,42.9748,1102777.3985826,0
+ALB.US,D,20111214,000000,42.446,42.453,40.8959,40.9129,1488374.978638,0
+ALB.US,D,20111215,000000,41.7064,41.9951,41.0065,41.5531,837002.75307343,0
+ALB.US,D,20111216,000000,41.9314,43.0822,41.5868,42.691,1540430.6368786,0
+ALB.US,D,20111219,000000,42.8095,43.1409,40.6998,40.8612,858425.67789655,0
+ALB.US,D,20111220,000000,41.8906,43.0185,41.8169,42.5974,952994.71259722,0
+ALB.US,D,20111221,000000,42.4192,42.5317,41.5172,42.4033,559370.56688825,0
+ALB.US,D,20111222,000000,42.462,43.5094,42.3694,43.2017,536986.38273206,0
+ALB.US,D,20111223,000000,43.6219,43.6876,43.0683,43.5252,286747.57641258,0
+ALB.US,D,20111227,000000,43.4845,44.6403,43.3918,43.8269,378549.34939685,0
+ALB.US,D,20111228,000000,43.6796,43.7731,42.6053,42.6999,463572.08451393,0
+ALB.US,D,20111229,000000,42.9668,43.8916,42.7547,43.8269,396030.80961915,0
+ALB.US,D,20111230,000000,43.8708,44.2859,43.6417,43.8378,499593.69601085,0
+ALB.US,D,20120103,000000,45.0316,46.0968,44.7269,44.8803,644609.25890877,0
+ALB.US,D,20120104,000000,44.8375,45.7225,44.488,45.5354,473144.49981607,0
+ALB.US,D,20120105,000000,44.922,45.7564,44.5327,45.6041,726970.19963439,0
+ALB.US,D,20120106,000000,45.6857,46.312,45.3223,45.5095,835088.270013,0
+ALB.US,D,20120109,000000,45.7295,45.8848,44.8305,45.4726,547024.86316539,0
+ALB.US,D,20120110,000000,46.277,47.2168,46.1954,46.8893,695550.98130792,0
+ALB.US,D,20120111,000000,46.7678,47.3392,46.4024,47.1263,351008.31527621,0
+ALB.US,D,20120112,000000,47.4089,49.1094,46.9639,48.9323,908531.69730184,0
+ALB.US,D,20120113,000000,48.4723,48.5041,47.4179,48.3448,474659.21149243,0
+ALB.US,D,20120117,000000,49.3413,49.7456,48.6176,48.8048,617441.88045367,0
+ALB.US,D,20120118,000000,48.5141,49.8083,48.4364,49.7994,857289.64413928,0
+ALB.US,D,20120119,000000,49.9088,52.1151,49.891,51.1424,1231462.6017763,0
+ALB.US,D,20120120,000000,51.025,51.1524,50.6337,50.7611,1043269.7204965,0
+ALB.US,D,20120123,000000,50.8716,51.9608,50.6864,51.1424,888561.20821082,0
+ALB.US,D,20120124,000000,51.0747,54.0306,49.7058,53.3317,1709569.0881183,0
+ALB.US,D,20120125,000000,53.3635,53.4621,52.2952,52.8447,1051659.8973086,0
+ALB.US,D,20120126,000000,53.3635,54.3799,53.3317,53.6403,1080734.7276691,0
+ALB.US,D,20120127,000000,53.697,54.4736,53.5786,53.8334,855538.88654519,0
+ALB.US,D,20120130,000000,53.3635,54.5134,53.227,53.9818,776848.20872767,0
+ALB.US,D,20120131,000000,54.2944,54.8578,53.7308,54.7394,981672.78492583,0
+ALB.US,D,20120201,000000,55.4611,56.6847,55.3228,56.5145,1093481.2072268,0
+ALB.US,D,20120202,000000,56.5315,56.7026,55.8096,55.8923,804683.54690744,0
+ALB.US,D,20120203,000000,56.8628,57.6713,56.608,57.0152,903042.37415113,0
+ALB.US,D,20120206,000000,56.5502,57.4961,56.1759,57.4503,635001.68783165,0
+ALB.US,D,20120207,000000,57.4184,57.747,56.6509,56.9455,904452.62295325,0
+ALB.US,D,20120208,000000,57.1407,57.7719,56.4638,56.7961,418966.43721719,0
+ALB.US,D,20120209,000000,57.1068,58.3075,55.8833,56.609,682074.26608139,0
+ALB.US,D,20120210,000000,55.714,56.1759,54.9674,55.5209,1044753.2942007,0
+ALB.US,D,20120213,000000,56.0117,56.6349,55.8693,56.2954,598253.85846867,0
+ALB.US,D,20120214,000000,56.1839,56.1839,54.8628,55.5368,1113906.712491,0
+ALB.US,D,20120215,000000,55.8336,56.0396,54.6428,55.0768,1675937.0648695,0
+ALB.US,D,20120216,000000,55.1446,56.5682,55.0321,56.4975,602558.93422786,0
+ALB.US,D,20120217,000000,56.7634,57.0232,56.2506,56.4129,474650.171436,0
+ALB.US,D,20120221,000000,56.5842,56.7026,55.5677,55.9788,402353.82686228,0
+ALB.US,D,20120222,000000,55.8425,56.6927,55.5677,56.3373,490473.28352989,0
+ALB.US,D,20120223,000000,56.2416,56.8898,56.0565,56.6678,486648.33521188,0
+ALB.US,D,20120224,000000,56.6359,57.072,56.2009,56.2964,519882.59597812,0
+ALB.US,D,20120227,000000,55.7479,57.3159,55.3546,56.9335,558884.41274278,0
+ALB.US,D,20120228,000000,56.9256,57.4871,56.4628,56.7952,334348.49573776,0
+ALB.US,D,20120229,000000,56.9315,57.5568,56.5265,56.62,855408.30795241,0
+ALB.US,D,20120301,000000,56.8111,58.0964,56.7474,57.6206,523029.54006434,0
+ALB.US,D,20120302,000000,57.6324,57.8057,55.8773,56.1062,766270.33826104,0
+ALB.US,D,20120305,000000,55.5259,55.5427,52.581,53.1096,1342683.4204097,0
+ALB.US,D,20120306,000000,53.9469,53.9469,50.564,51.1125,1197113.4007178,0
+ALB.US,D,20120307,000000,51.1613,52.6138,51.1613,52.3411,800414.63137395,0
+ALB.US,D,20120308,000000,53.1016,53.7747,52.793,53.5626,500802.05021951,0
+ALB.US,D,20120309,000000,53.2897,54.1311,53.254,53.6681,407990.80426791,0
+ALB.US,D,20120312,000000,53.6143,53.6681,53.0499,53.4083,404482.25792474,0
+ALB.US,D,20120313,000000,53.6413,54.3571,53.2987,54.3571,930022.92477349,0
+ALB.US,D,20120314,000000,54.3482,54.6478,54.1062,54.5701,644288.83913109,0
+ALB.US,D,20120315,000000,54.6209,55.2193,54.5074,55.1585,786667.7189054,0
+ALB.US,D,20120316,000000,55.3198,55.494,54.6707,54.9634,761336.47635505,0
+ALB.US,D,20120319,000000,54.6109,55.4582,54.2545,54.9734,421388.16788807,0
+ALB.US,D,20120320,000000,54.4168,54.8578,53.9469,54.6617,506731.32278283,0
+ALB.US,D,20120321,000000,54.6985,55.3038,54.602,54.8857,550806.6201027,0
+ALB.US,D,20120322,000000,54.2944,54.6109,53.7308,54.158,571882.00497885,0
+ALB.US,D,20120323,000000,54.1748,54.2625,53.2191,53.5119,816158.39186145,0
+ALB.US,D,20120326,000000,54.0336,54.9803,54.0256,54.9803,479323.88060714,0
+ALB.US,D,20120327,000000,55.0728,55.5189,54.9883,55.1854,274205.00034983,0
+ALB.US,D,20120328,000000,55.064,55.064,53.5965,53.9279,448507.33270892,0
+ALB.US,D,20120329,000000,53.5796,54.5074,53.235,54.3819,384067.80161824,0
+ALB.US,D,20120330,000000,54.9893,55.1446,54.0604,54.5781,382107.11382498,0
+ALB.US,D,20120402,000000,54.3482,55.928,54.2028,55.6543,805320.36865997,0
+ALB.US,D,20120403,000000,55.6623,55.8923,54.5522,55.0052,593920.65808951,0
+ALB.US,D,20120404,000000,54.4089,54.9803,54.0973,54.3382,1107408.9208238,0
+ALB.US,D,20120405,000000,54.2118,54.9803,53.7308,53.8095,378911.9561045,0
+ALB.US,D,20120409,000000,52.9065,53.919,52.7602,53.8175,650485.29558429,0
+ALB.US,D,20120410,000000,53.8175,54.1221,52.2724,52.349,739663.4433042,0
+ALB.US,D,20120411,000000,53.2809,53.5456,52.6735,52.9244,615068.36341705,0
+ALB.US,D,20120412,000000,53.031,54.7075,53.0221,54.4089,439278.43955088,0
+ALB.US,D,20120413,000000,54.1669,54.5522,53.6413,53.6681,429536.2720781,0
+ALB.US,D,20120416,000000,53.8434,54.4765,53.227,54.1062,672404.41906,0
+ALB.US,D,20120417,000000,54.7324,55.3894,54.4168,54.7494,538053.10939007,0
+ALB.US,D,20120418,000000,54.4437,56.404,54.149,55.713,1358319.7046708,0
+ALB.US,D,20120419,000000,55.477,55.9181,53.1633,54.4168,1615053.2893055,0
+ALB.US,D,20120420,000000,54.2705,56.4727,53.8942,55.8773,1951264.0366666,0
+ALB.US,D,20120423,000000,53.5119,55.1317,53.2987,54.9972,806765.77323706,0
+ALB.US,D,20120424,000000,54.8081,54.9554,53.8942,53.9906,812979.3053524,0
+ALB.US,D,20120425,000000,55.0211,55.3894,54.602,55.1237,716922.67914464,0
+ALB.US,D,20120426,000000,54.817,55.9181,54.6617,55.6105,615116.5770513,0
+ALB.US,D,20120427,000000,55.8514,56.7961,55.8425,56.5522,762660.34239578,0
+ALB.US,D,20120430,000000,56.2346,56.4845,55.4024,55.7539,617611.63262429,0
+ALB.US,D,20120501,000000,55.7559,57.3278,55.7559,56.4129,863476.05608534,0
+ALB.US,D,20120502,000000,56.1839,56.6429,55.7639,56.404,709799.11468263,0
+ALB.US,D,20120503,000000,56.406,56.6629,55.7459,55.927,588793.94164647,0
+ALB.US,D,20120504,000000,55.494,55.5427,54.0653,54.3571,566220.92075609,0
+ALB.US,D,20120507,000000,53.9996,55.3526,53.911,54.8578,756040.00774137,0
+ALB.US,D,20120508,000000,54.3482,54.4248,53.3317,54.0076,922810.96864868,0
+ALB.US,D,20120509,000000,52.9394,53.6503,51.8911,53.4611,1298444.3976234,0
+ALB.US,D,20120510,000000,54.0923,54.3511,53.5209,53.708,637295.85326188,0
+ALB.US,D,20120511,000000,53.0937,54.4507,52.9871,54.0336,559380.61139538,0
+ALB.US,D,20120514,000000,53.0221,53.3247,51.9558,52.0613,911640.47226093,0
+ALB.US,D,20120515,000000,52.0692,52.8976,51.667,52.81,1403277.9141681,0
+ALB.US,D,20120516,000000,53.7846,55.4074,53.1365,53.6333,2561696.8600395,0
+ALB.US,D,20120517,000000,53.7567,53.7657,51.1703,51.216,1142939.3559217,0
+ALB.US,D,20120518,000000,51.4759,51.7686,50.5072,50.6337,1758441.6420471,0
+ALB.US,D,20120521,000000,50.7173,52.9791,50.2743,52.6735,1924740.511119,0
+ALB.US,D,20120522,000000,52.3839,52.6388,50.4635,50.8646,2119234.311726,0
+ALB.US,D,20120523,000000,50.3488,51.3953,49.413,51.3176,1936315.8011443,0
+ALB.US,D,20120524,000000,51.677,52.1439,50.6864,51.6502,860505.89532475,0
+ALB.US,D,20120525,000000,52.1399,52.6855,51.5825,52.4486,1081989.2866106,0
+ALB.US,D,20120529,000000,53.235,54.6288,53.2191,54.3739,1744616.3824229,0
+ALB.US,D,20120530,000000,53.5626,53.8255,51.8363,51.896,1112539.6550696,0
+ALB.US,D,20120531,000000,52.0862,52.1608,50.6217,51.8253,4416753.6028913,0
+ALB.US,D,20120601,000000,49.7068,50.3718,48.4135,48.5818,1640252.9488123,0
+ALB.US,D,20120604,000000,48.8844,49.2349,47.6968,48.8924,1171229.7102748,0
+ALB.US,D,20120605,000000,48.8227,50.993,48.8227,50.7014,1221525.570865,0
+ALB.US,D,20120606,000000,51.0427,52.2594,51.0427,51.67,787148.85079728,0
+ALB.US,D,20120607,000000,52.5104,53.7577,51.444,51.5217,933748.43247083,0
+ALB.US,D,20120608,000000,51.3554,52.0125,50.6327,51.9418,656063.01039781,0
+ALB.US,D,20120611,000000,52.6785,52.7423,49.9975,50.094,749792.32430177,0
+ALB.US,D,20120612,000000,50.4803,51.0427,50.1439,50.9751,611077.68073127,0
+ALB.US,D,20120613,000000,50.7671,50.9413,49.3096,49.4688,821958.09028271,0
+ALB.US,D,20120614,000000,49.4688,49.9815,48.989,49.6282,1457077.2988479,0
+ALB.US,D,20120615,000000,50.0065,50.9233,49.8929,50.785,837994.14592792,0
+ALB.US,D,20120618,000000,50.3908,51.7378,50.1717,51.679,670115.27588334,0
+ALB.US,D,20120619,000000,52.0045,53.1455,52.0045,52.9045,544514.74083171,0
+ALB.US,D,20120620,000000,52.9045,53.6243,52.5521,52.9594,825746.87837502,0
+ALB.US,D,20120621,000000,52.8857,53.029,50.2634,50.5898,909444.74300064,0
+ALB.US,D,20120622,000000,50.8318,50.9054,49.7406,50.3241,1591874.5846347,0
+ALB.US,D,20120625,000000,49.426,49.5863,48.5917,49.433,1153600.5957976,0
+ALB.US,D,20120626,000000,49.5773,50.547,49.2538,50.094,750274.46064438,0
+ALB.US,D,20120627,000000,50.2634,50.5311,49.2607,49.4778,839195.46898158,0
+ALB.US,D,20120628,000000,48.8864,49.647,48.8864,49.5952,1010068.6066038,0
+ALB.US,D,20120629,000000,51.007,51.3016,50.6674,51.0956,938531.62676976,0
+ALB.US,D,20120702,000000,51.3554,51.6252,50.555,51.5655,705726.06703833,0
+ALB.US,D,20120703,000000,51.6442,53.28,51.6003,53.029,372037.49541952,0
+ALB.US,D,20120705,000000,52.808,53.4083,52.5701,52.7492,539418.15791007,0
+ALB.US,D,20120706,000000,51.9697,52.3211,51.1533,51.3963,754263.13442874,0
+ALB.US,D,20120709,000000,51.4202,51.4879,50.4973,50.9323,467303.61891555,0
+ALB.US,D,20120710,000000,51.437,51.7626,50.0323,50.4435,651938.73576711,0
+ALB.US,D,20120711,000000,50.539,50.5809,48.7739,49.0905,951280.11522882,0
+ALB.US,D,20120712,000000,48.8764,48.8764,47.6838,48.4284,937407.64642106,0
+ALB.US,D,20120713,000000,48.9273,49.8103,48.9273,49.6381,831151.82766577,0
+ALB.US,D,20120716,000000,49.5375,49.6032,48.6465,49.1064,770844.60681151,0
+ALB.US,D,20120717,000000,49.5216,49.5625,48.6376,49.0307,1223061.3760063,0
+ALB.US,D,20120718,000000,47.3284,47.9904,45.5592,47.639,2438405.5571788,0
+ALB.US,D,20120719,000000,47.7185,49.4878,47.1263,49.2886,1734144.9837319,0
+ALB.US,D,20120720,000000,48.8307,49.2279,48.5818,48.8934,1761573.5193726,0
+ALB.US,D,20120723,000000,47.9754,48.8147,47.4717,48.5748,1806582.9558563,0
+ALB.US,D,20120724,000000,48.6276,48.7829,46.5996,46.9839,1344946.4478678,0
+ALB.US,D,20120725,000000,47.4717,47.8889,47.0416,47.2408,800600.45475598,0
+ALB.US,D,20120726,000000,48.0631,48.3458,47.5394,48.2931,650757.50172772,0
+ALB.US,D,20120727,000000,48.6704,49.9378,48.4055,49.7924,855619.24260229,0
+ALB.US,D,20120730,000000,49.7675,50.4515,49.2886,49.8761,838328.6280156,0
+ALB.US,D,20120731,000000,49.5972,50.2334,49.4808,49.8721,781980.95187499,0
+ALB.US,D,20120801,000000,50.094,50.4245,49.4778,49.4778,528259.71493089,0
+ALB.US,D,20120802,000000,48.769,49.419,47.6798,48.4274,839106.07286805,0
+ALB.US,D,20120803,000000,49.7844,50.6327,49.7745,50.1439,521714.71408002,0
+ALB.US,D,20120806,000000,50.4803,50.9054,50.2991,50.6407,508970.24342381,0
+ALB.US,D,20120807,000000,51.1304,51.7985,50.8019,51.6003,785838.04261584,0
+ALB.US,D,20120808,000000,51.3276,51.7716,51.1304,51.5565,394333.28791289,0
+ALB.US,D,20120809,000000,51.5755,52.3619,51.5565,52.1469,381361.81139537,0
+ALB.US,D,20120810,000000,51.9149,52.2952,51.429,52.2505,323301.5467878,0
+ALB.US,D,20120813,000000,51.8303,52.3371,51.67,52.3211,539942.48118266,0
+ALB.US,D,20120814,000000,52.4237,52.6278,51.6003,51.7805,661083.25506519,0
+ALB.US,D,20120815,000000,51.6969,52.2505,51.6969,52.1469,392207.87020257,0
+ALB.US,D,20120816,000000,52.2684,52.6198,51.9149,52.4317,589190.6996784,0
+ALB.US,D,20120817,000000,52.347,52.6447,52.1568,52.5272,494233.94700221,0
+ALB.US,D,20120820,000000,52.3032,52.4237,51.8741,52.3958,513949.30561194,0
+ALB.US,D,20120821,000000,52.1568,52.2952,49.8013,50.4245,1647722.0443199,0
+ALB.US,D,20120822,000000,50.2194,50.3241,49.3703,49.647,1691444.7794391,0
+ALB.US,D,20120823,000000,49.6381,49.6381,48.3458,48.5748,1797002.5049484,0
+ALB.US,D,20120824,000000,48.5997,48.7132,47.9277,48.318,1059087.8103369,0
+ALB.US,D,20120827,000000,48.4971,48.4971,47.2268,47.3842,1719967.1619071,0
+ALB.US,D,20120828,000000,47.3842,47.5573,46.6813,46.708,1759542.5200294,0
+ALB.US,D,20120829,000000,46.8893,46.9649,46.4403,46.8893,1999757.9126762,0
+ALB.US,D,20120830,000000,46.4324,46.8335,46.3,46.6056,1253190.8796163,0
+ALB.US,D,20120831,000000,46.9839,47.2915,46.3517,46.8913,1255598.5479773,0
+ALB.US,D,20120904,000000,46.6394,46.9182,45.6448,46.3327,1085662.5628709,0
+ALB.US,D,20120905,000000,46.3517,46.4871,45.7654,46.3138,1161843.1183547,0
+ALB.US,D,20120906,000000,46.8545,48.3378,46.8465,47.7585,1127806.3014682,0
+ALB.US,D,20120907,000000,47.9824,48.8077,47.6898,48.769,1171699.7932088,0
+ALB.US,D,20120910,000000,48.539,48.8586,48.4185,48.6176,811188.36972975,0
+ALB.US,D,20120911,000000,48.549,48.7978,48.2602,48.6465,654064.15347742,0
+ALB.US,D,20120912,000000,48.524,48.769,46.8207,47.0118,1687008.1206365,0
+ALB.US,D,20120913,000000,46.5319,46.6315,45.4527,45.9814,3239473.0815167,0
+ALB.US,D,20120914,000000,46.1595,46.5508,46.1257,46.3327,1834820.0743215,0
+ALB.US,D,20120917,000000,46.1506,46.1984,45.8848,45.9624,847339.55536876,0
+ALB.US,D,20120918,000000,45.4468,45.6528,44.5856,45.2934,1571161.8064662,0
+ALB.US,D,20120919,000000,45.5154,46.9759,45.4029,46.6563,2269417.7735463,0
+ALB.US,D,20120920,000000,46.1098,46.1844,45.7902,46.064,1130490.1937753,0
+ALB.US,D,20120921,000000,46.3994,46.7021,45.7215,45.7464,1143164.3528816,0
+ALB.US,D,20120924,000000,45.3532,45.6448,45.2675,45.4527,788831.30574284,0
+ALB.US,D,20120925,000000,45.5492,45.7654,44.3963,44.4033,897986.97370877,0
+ALB.US,D,20120926,000000,44.4323,44.6374,43.7414,44.3306,875947.3161474,0
+ALB.US,D,20120927,000000,44.474,45.16,44.2949,45.0615,925159.37441746,0
+ALB.US,D,20120928,000000,44.707,45.3949,44.509,45.2934,939617.43799134,0
+ALB.US,D,20121001,000000,45.7035,46.1775,45.0773,45.3083,1284330.8606444,0
+ALB.US,D,20121002,000000,45.4606,45.6199,45.153,45.5692,817730.35722848,0
+ALB.US,D,20121003,000000,45.5403,45.8688,45.3263,45.5752,766357.72547314,0
+ALB.US,D,20121004,000000,45.8688,46.4084,45.7275,46.2083,836133.90320603,0
+ALB.US,D,20121005,000000,46.5826,46.9679,46.3776,46.729,1154259.5154658,0
+ALB.US,D,20121008,000000,46.2362,46.4084,45.7992,46.072,713538.68468998,0
+ALB.US,D,20121009,000000,46.0401,46.0401,45.1441,45.2934,1014535.398928,0
+ALB.US,D,20121010,000000,45.4129,45.4378,44.509,44.5707,652546.42844892,0
+ALB.US,D,20121011,000000,45.0615,45.3771,44.9042,44.9888,463695.63195171,0
+ALB.US,D,20121012,000000,45.0515,45.4696,44.5856,44.7149,400249.50261695,0
+ALB.US,D,20121015,000000,44.7589,45.2416,44.5856,45.0077,1448839.7985443,0
+ALB.US,D,20121016,000000,45.3442,46.3238,44.8633,46.2541,1043055.7724945,0
+ALB.US,D,20121017,000000,46.3826,46.7947,46.1844,46.6643,977075.41400894,0
+ALB.US,D,20121018,000000,45.4378,48.2333,44.707,47.9038,3126498.4919372,0
+ALB.US,D,20121019,000000,47.8769,48.3707,47.194,47.5683,2117220.388045,0
+ALB.US,D,20121022,000000,47.398,48.3448,47.398,48.3,1705548.2719111,0
+ALB.US,D,20121023,000000,47.1123,47.9546,46.7787,47.6548,1610961.1570977,0
+ALB.US,D,20121024,000000,48.0521,48.1438,47.2138,47.2915,1264014.8405079,0
+ALB.US,D,20121025,000000,47.6221,47.7585,46.9839,47.3622,926375.76423182,0
+ALB.US,D,20121026,000000,47.3532,47.8629,47.184,47.5344,876479.6750257,0
+ALB.US,D,20121031,000000,47.6798,47.7166,47.2627,47.3802,837053.98005983,0
+ALB.US,D,20121101,000000,47.6141,49.0656,46.9679,48.8237,1236578.2692615,0
+ALB.US,D,20121102,000000,49.1005,49.1682,47.9546,48.3448,839092.01055805,0
+ALB.US,D,20121105,000000,48.1288,48.8934,48.1288,48.8406,801240.28986065,0
+ALB.US,D,20121106,000000,48.9113,49.3832,48.751,49.0238,854763.45059417,0
+ALB.US,D,20121107,000000,48.2164,48.5151,47.3462,47.7235,969445.60638721,0
+ALB.US,D,20121108,000000,47.7425,48.3,46.8365,46.8465,1060932.9862981,0
+ALB.US,D,20121109,000000,46.6743,47.4996,46.3238,46.6066,861521.39499636,0
+ALB.US,D,20121112,000000,46.9092,47.7585,46.9092,47.3802,516516.6816363,0
+ALB.US,D,20121113,000000,47.6301,48.6704,47.4259,47.848,993328.43100833,0
+ALB.US,D,20121114,000000,47.8958,48.4733,46.6146,46.719,564180.88135645,0
+ALB.US,D,20121115,000000,47.1393,47.2138,46.0808,46.4951,740674.92517297,0
+ALB.US,D,20121116,000000,46.6226,47.0913,46.4084,46.6933,1023203.8085877,0
+ALB.US,D,20121119,000000,47.4489,48.8237,47.4489,48.4733,953812.33547821,0
+ALB.US,D,20121120,000000,48.4125,48.961,48.3279,48.4961,997537.07949899,0
+ALB.US,D,20121121,000000,48.6704,48.9382,48.2602,48.4961,531544.26876491,0
+ALB.US,D,20121123,000000,48.8147,49.9518,48.742,49.4728,390547.51317273,0
+ALB.US,D,20121126,000000,49.2229,49.7108,49.0149,49.427,584980.04228631,0
+ALB.US,D,20121127,000000,49.1084,49.9338,48.1716,49.7874,875041.30160359,0
+ALB.US,D,20121128,000000,49.7356,50.9134,49.3733,50.8865,1178839.4288823,0
+ALB.US,D,20121129,000000,51.1364,52.0424,50.9413,51.7318,1339349.6484907,0
+ALB.US,D,20121130,000000,51.5844,52.1928,51.1892,51.4052,1212282.615397,0
+ALB.US,D,20121203,000000,52.0065,52.0493,50.5202,50.5799,1092839.3632207,0
+ALB.US,D,20121204,000000,50.9573,51.0597,50.3878,50.6904,638249.07698924,0
+ALB.US,D,20121205,000000,50.7153,51.1364,50.3131,50.8467,537854.22814875,0
+ALB.US,D,20121206,000000,50.8556,51.0956,50.5977,50.8786,511164.96823338,0
+ALB.US,D,20121207,000000,51.0517,51.0757,50.6764,50.8955,556313.01891555,0
+ALB.US,D,20121210,000000,50.8955,51.5486,50.2881,51.3823,508390.67536197,0
+ALB.US,D,20121211,000000,51.4968,52.1251,51.3106,51.4968,832194.44750665,0
+ALB.US,D,20121212,000000,51.8183,51.9458,51.024,51.232,428965.74407268,0
+ALB.US,D,20121213,000000,51.1882,51.7586,50.7909,51.1294,706795.80704849,0
+ALB.US,D,20121214,000000,51.2081,51.6542,50.9025,51.217,423654.20869832,0
+ALB.US,D,20121217,000000,51.225,51.9458,51.225,51.9199,850785.82576767,0
+ALB.US,D,20121218,000000,51.9119,53.3287,51.9119,53.3017,904871.47890089,0
+ALB.US,D,20121219,000000,53.266,53.9219,53.266,53.5009,918112.14820969,0
+ALB.US,D,20121220,000000,53.4591,53.717,53.0329,53.5258,556009.6748,0
+ALB.US,D,20121221,000000,52.7343,53.5776,52.3868,53.1913,1368837.3080946,0
+ALB.US,D,20121224,000000,52.9881,53.4671,52.7154,53.4222,181587.613386,0
+ALB.US,D,20121226,000000,53.5338,53.8275,53.0956,53.1983,379484.49301135,0
+ALB.US,D,20121227,000000,53.3287,53.6043,52.3779,53.223,436354.48352311,0
+ALB.US,D,20121228,000000,52.8497,53.1485,52.5004,52.5272,264287.05400215,0
+ALB.US,D,20121231,000000,52.2842,53.7945,52.2842,53.5876,398351.09076793,0
+ALB.US,D,20130102,000000,54.9444,55.8296,54.9444,55.4691,658495.79002654,0
+ALB.US,D,20130103,000000,55.496,55.8126,54.837,55.1047,472877.31592621,0
+ALB.US,D,20130104,000000,55.051,55.9062,55.0181,55.7509,511617.97550529,0
+ALB.US,D,20130107,000000,55.3108,56.1402,55.2073,56.0277,775045.21969646,0
+ALB.US,D,20130108,000000,55.5517,55.716,54.7921,55.0101,372283.5858444,0
+ALB.US,D,20130109,000000,55.1227,55.478,54.8528,55.3108,451778.82868365,0
+ALB.US,D,20130110,000000,55.5597,55.8216,54.9684,55.3526,467527.61142472,0
+ALB.US,D,20130111,000000,55.3457,55.4163,54.82,55.1824,472024.53727023,0
+ALB.US,D,20130114,000000,55.1297,55.7509,54.9923,55.7509,301357.31204425,0
+ALB.US,D,20130115,000000,55.5368,56.3721,55.4591,56.157,919175.86151557,0
+ALB.US,D,20130116,000000,55.958,56.0715,55.5677,55.7319,437698.43857813,0
+ALB.US,D,20130117,000000,56.0864,56.5722,55.943,56.2974,742879.69448967,0
+ALB.US,D,20130118,000000,56.5365,56.5365,55.496,55.5866,874843.42481298,0
+ALB.US,D,20130122,000000,55.6662,55.8126,55.1924,55.496,1224801.0846426,0
+ALB.US,D,20130123,000000,56.7006,58.4439,55.1047,55.7877,3163353.7975265,0
+ALB.US,D,20130124,000000,54.7672,54.8528,52.3689,53.5776,2193243.2447667,0
+ALB.US,D,20130125,000000,53.9309,54.1709,52.9801,53.8543,1188664.9657643,0
+ALB.US,D,20130128,000000,53.912,54.6488,53.5676,54.4845,1020088.0024736,0
+ALB.US,D,20130129,000000,54.3372,54.7762,54.2346,54.5074,769169.18302095,0
+ALB.US,D,20130130,000000,54.5711,54.5711,53.7657,53.9052,640298.15644531,0
+ALB.US,D,20130131,000000,53.4739,53.5099,52.8597,52.8877,828890.80910909,0
+ALB.US,D,20130201,000000,53.2858,53.4591,52.7592,53.266,840993.43575921,0
+ALB.US,D,20130204,000000,52.8279,53.4739,52.7253,53.1405,706624.04597644,0
+ALB.US,D,20130205,000000,53.3954,54.0873,53.3954,53.717,796590.68750665,0
+ALB.US,D,20130206,000000,53.2073,54.0365,53.1823,53.5099,652271.20895336,0
+ALB.US,D,20130207,000000,53.5436,53.5626,52.784,53.1216,590377.96042206,0
+ALB.US,D,20130208,000000,53.2947,54.3631,53.2947,54.0534,490015.25400441,0
+ALB.US,D,20130211,000000,54.0703,54.2934,53.8275,54.1361,496318.18223327,0
+ALB.US,D,20130212,000000,53.8712,54.2934,53.717,54.0873,436214.8648739,0
+ALB.US,D,20130213,000000,55.2511,57.6464,55.2511,57.062,2259376.2797608,0
+ALB.US,D,20130214,000000,56.8021,56.9266,56.3153,56.4238,678411.0343283,0
+ALB.US,D,20130215,000000,56.389,56.8111,56.0794,56.4338,439017.28236531,0
+ALB.US,D,20130219,000000,56.6319,57.6304,56.6319,56.7942,847413.88472157,0
+ALB.US,D,20130220,000000,56.6747,56.8728,55.2511,55.2601,536604.69146084,0
+ALB.US,D,20130221,000000,55.0012,55.4503,54.5711,55.3188,805386.66240707,0
+ALB.US,D,20130222,000000,55.6214,56.2875,55.5437,56.0715,638985.33936243,0
+ALB.US,D,20130225,000000,56.3393,56.3393,54.6905,54.6905,771115.80850423,0
+ALB.US,D,20130226,000000,54.9355,55.3457,54.7762,55.0858,597632.10347686,0
+ALB.US,D,20130227,000000,55.0858,56.5195,55.0251,56.2596,283874.84737122,0
+ALB.US,D,20130228,000000,56.2516,56.6907,56.1402,56.1402,406142.6149546,0
+ALB.US,D,20130301,000000,55.5597,55.7688,54.6717,55.4591,833085.39528976,0
+ALB.US,D,20130304,000000,55.2949,55.6214,54.6219,54.8528,816618.43028835,0
+ALB.US,D,20130305,000000,55.2173,55.8653,54.7424,54.829,1304718.1967817,0
+ALB.US,D,20130306,000000,55.1654,56.2875,55.0181,55.7509,1068131.8845636,0
+ALB.US,D,20130307,000000,55.8474,56.2248,55.2341,55.3894,632990.77750269,0
+ALB.US,D,20130308,000000,55.7976,56.6229,55.486,56.5972,752235.14843765,0
+ALB.US,D,20130311,000000,56.4149,56.4835,55.9062,56.4338,481006.33555269,0
+ALB.US,D,20130312,000000,56.4747,56.7793,55.9759,55.9858,509139.99559444,0
+ALB.US,D,20130313,000000,56.1839,56.5125,55.8046,56.2606,448700.18724597,0
+ALB.US,D,20130314,000000,56.4428,56.7971,56.0555,56.7644,313716.07362638,0
+ALB.US,D,20130315,000000,56.5672,56.5752,54.6338,54.7294,1526235.7393918,0
+ALB.US,D,20130318,000000,53.9876,54.3749,53.7478,54.0614,1217900.5082391,0
+ALB.US,D,20130319,000000,54.1649,54.3749,53.6731,54.2108,689926.05731086,0
+ALB.US,D,20130320,000000,54.5114,54.6945,53.708,53.8552,607995.02149074,0
+ALB.US,D,20130321,000000,53.4661,54.0883,52.7811,53.8454,1064788.0681375,0
+ALB.US,D,20130322,000000,54.0206,54.0614,52.798,52.9603,787059.45468377,0
+ALB.US,D,20130325,000000,53.1106,53.8105,52.5909,53.5258,851202.67281388,0
+ALB.US,D,20130326,000000,53.6731,54.0713,53.4819,53.69,544744.76004516,0
+ALB.US,D,20130327,000000,53.274,53.9699,53.0399,53.4661,761877.87528977,0
+ALB.US,D,20130328,000000,53.3674,54.2705,53.1016,54.1281,503566.29858378,0
+ALB.US,D,20130401,000000,53.8722,54.147,52.7472,53.0788,862556.98368225,0
+ALB.US,D,20130402,000000,53.247,53.274,52.7562,52.9544,671265.37195059,0
+ALB.US,D,20130403,000000,52.9861,53.4044,51.7596,52.1738,690477.50075272,0
+ALB.US,D,20130404,000000,52.2704,53.0688,52.2704,52.8557,447365.27224737,0
+ALB.US,D,20130405,000000,52.0553,53.708,52.0105,53.4819,889418.00466967,0
+ALB.US,D,20130408,000000,53.3437,54.2356,52.8557,53.8454,730847.37938952,0
+ALB.US,D,20130409,000000,54.0385,54.2805,53.0489,53.6123,780925.27417482,0
+ALB.US,D,20130410,000000,52.8847,53.9229,52.3401,53.8872,1242893.2508989,0
+ALB.US,D,20130411,000000,53.9788,54.7802,53.5616,53.6223,1083203.6675236,0
+ALB.US,D,20130412,000000,53.5965,53.7308,52.3729,52.7015,844441.71505955,0
+ALB.US,D,20130415,000000,52.2614,52.3829,51.004,51.2907,995215.79389948,0
+ALB.US,D,20130416,000000,51.9059,53.3674,51.4132,53.3437,832200.47421094,0
+ALB.US,D,20130417,000000,52.6487,52.8947,51.9677,52.1578,1097546.2192654,0
+ALB.US,D,20130418,000000,51.0487,51.0737,49.3593,50.0015,2491358.189907,0
+ALB.US,D,20130419,000000,49.414,51.0577,49.0427,50.9283,1764407.0748362,0
+ALB.US,D,20130422,000000,50.9015,51.4968,50.1687,51.0737,894819.94060828,0
+ALB.US,D,20130423,000000,51.43,51.6551,50.9193,51.1882,974359.37927893,0
+ALB.US,D,20130424,000000,51.3893,51.8722,50.9015,51.0837,1926313.4809367,0
+ALB.US,D,20130425,000000,51.4968,51.5775,51.1424,51.3276,1300258.4356125,0
+ALB.US,D,20130426,000000,51.43,51.6212,50.6427,50.9642,705260.00190715,0
+ALB.US,D,20130429,000000,51.0647,51.664,50.8606,51.4899,976231.67540939,0
+ALB.US,D,20130430,000000,51.6482,53.03,51.3006,53.03,1351915.3269199,0
+ALB.US,D,20130501,000000,52.6576,53.0221,51.1284,51.1981,748830.06051799,0
+ALB.US,D,20130502,000000,51.445,51.9478,51.1105,51.8462,537788.93885236,0
+ALB.US,D,20130503,000000,52.4177,53.6403,52.4177,53.0489,538215.83040571,0
+ALB.US,D,20130506,000000,53.0041,53.4112,52.7721,53.2937,651205.48674606,0
+ALB.US,D,20130507,000000,53.3017,54.0713,53.2063,53.8364,792818.97507648,0
+ALB.US,D,20130508,000000,53.681,55.0061,53.6043,55.0061,932495.88243077,0
+ALB.US,D,20130509,000000,54.8748,55.3257,54.4865,54.8658,617098.35830956,0
+ALB.US,D,20130510,000000,55.0301,55.5946,54.8748,55.5427,693880.57977094,0
+ALB.US,D,20130513,000000,55.5427,55.5946,55.0918,55.3875,820279.65314001,0
+ALB.US,D,20130514,000000,55.2929,56.2796,55.2929,56.158,643324.56644588,0
+ALB.US,D,20130515,000000,56.0087,57.0043,56.0008,56.9953,734348.89457769,0
+ALB.US,D,20130516,000000,56.8668,57.7241,56.8401,57.3806,966838.05233428,0
+ALB.US,D,20130517,000000,57.6713,58.5743,57.5618,58.3035,827294.73692492,0
+ALB.US,D,20130520,000000,58.192,58.192,57.1447,57.4194,1026158.9025876,0
+ALB.US,D,20130521,000000,57.5439,58.4021,57.5439,57.956,498215.58963157,0
+ALB.US,D,20130522,000000,57.956,58.8431,57.1617,57.519,512930.79258818,0
+ALB.US,D,20130523,000000,56.8041,57.6783,56.2895,57.6713,697261.56087346,0
+ALB.US,D,20130524,000000,57.3338,57.6614,57.2124,57.527,507555.97681883,0
+ALB.US,D,20130528,000000,58.2906,58.6768,58.173,58.6599,902825.41279696,0
+ALB.US,D,20130529,000000,58.0785,58.6928,57.9411,58.4369,518273.46593468,0
+ALB.US,D,20130530,000000,58.4768,59.771,58.4021,59.743,1191279.5509722,0
+ALB.US,D,20130531,000000,59.1498,59.3519,57.8694,57.9372,1148061.0501112,0
+ALB.US,D,20130603,000000,57.9242,58.0696,56.4168,56.9227,1078418.4643232,0
+ALB.US,D,20130604,000000,56.9615,57.6972,56.5822,57.0142,399293.26553745,0
+ALB.US,D,20130605,000000,56.8231,57.067,55.9669,56.0953,520443.0794764,0
+ALB.US,D,20130606,000000,56.1052,56.617,54.9047,55.7309,1289658.4672303,0
+ALB.US,D,20130607,000000,55.7579,55.8733,54.833,55.5349,778306.67116404,0
+ALB.US,D,20130610,000000,55.6912,55.8563,54.5741,54.9803,1089267.5364825,0
+ALB.US,D,20130611,000000,54.3322,54.8947,53.6493,54.4099,673796.58774927,0
+ALB.US,D,20130612,000000,54.8508,55.0161,53.7358,53.7837,683038.53876659,0
+ALB.US,D,20130613,000000,53.6003,55.2421,53.4701,55.069,458986.7670056,0
+ALB.US,D,20130614,000000,55.0948,55.3536,54.6677,54.7394,471193.85652995,0
+ALB.US,D,20130617,000000,55.27,55.488,54.6677,55.0161,602965.73676692,0
+ALB.US,D,20130618,000000,54.9504,55.9828,54.9504,55.6164,307215.2686069,0
+ALB.US,D,20130619,000000,55.6095,55.7051,55.069,55.1037,424175.51861875,0
+ALB.US,D,20130620,000000,54.2615,54.817,53.8533,54.1022,980855.16204483,0
+ALB.US,D,20130621,000000,54.4258,54.5114,53.4262,53.8622,1124114.9450951,0
+ALB.US,D,20130624,000000,53.279,53.6721,52.3659,53.2171,923626.58262825,0
+ALB.US,D,20130625,000000,53.8255,54.2944,53.6721,54.0703,690904.39230607,0
+ALB.US,D,20130626,000000,54.7055,54.9156,54.0445,54.4606,538676.87328332,0
+ALB.US,D,20130627,000000,54.7732,55.0161,54.3661,54.5382,495055.58768607,0
+ALB.US,D,20130628,000000,54.3829,55.4433,53.6373,54.1371,1146890.8650297,0
+ALB.US,D,20130701,000000,54.4019,55.27,54.3919,54.7822,898204.93951365,0
+ALB.US,D,20130702,000000,54.826,55.3536,54.4954,54.7891,621899.63272133,0
+ALB.US,D,20130703,000000,54.5204,54.9664,54.3661,54.6268,313758.26055635,0
+ALB.US,D,20130705,000000,55.1217,55.5477,54.826,55.3377,389748.97485528,0
+ALB.US,D,20130708,000000,55.3636,55.8703,54.817,55.0788,611489.50552391,0
+ALB.US,D,20130709,000000,55.4721,56.6249,55.3825,56.2248,537092.85450771,0
+ALB.US,D,20130710,000000,56.3064,57.0142,56.1999,56.6777,596661.80408736,0
+ALB.US,D,20130711,000000,57.6474,57.7012,56.2974,56.5472,689818.58108449,0
+ALB.US,D,20130712,000000,56.5215,56.5572,55.7926,56.3233,753056.7891215,0
+ALB.US,D,20130715,000000,56.3233,56.7324,55.9211,56.1819,675892.87638889,0
+ALB.US,D,20130716,000000,56.3811,56.7036,55.5309,56.2327,742079.1472708,0
+ALB.US,D,20130717,000000,56.4598,56.9315,56.2327,56.3153,793121.31474132,0
+ALB.US,D,20130718,000000,54.817,54.9913,52.2892,54.5562,2888175.484435,0
+ALB.US,D,20130719,000000,54.2874,54.7732,53.706,54.6,1183913.9138882,0
+ALB.US,D,20130722,000000,54.5114,54.6865,53.9689,54.3749,1155900.7879321,0
+ALB.US,D,20130723,000000,54.6169,54.8508,54.2944,54.5911,694670.07803195,0
+ALB.US,D,20130724,000000,54.7394,54.8867,54.146,54.4447,918076.99243472,0
+ALB.US,D,20130725,000000,54.3749,54.7125,54.0604,54.3042,1348571.5104937,0
+ALB.US,D,20130726,000000,54.0604,54.2525,53.4352,53.6641,1190443.8479784,0
+ALB.US,D,20130729,000000,53.3904,53.8952,53.233,53.6721,1088618.6613215,0
+ALB.US,D,20130730,000000,53.715,54.6677,53.4779,53.7837,1631698.0420832,0
+ALB.US,D,20130731,000000,53.7915,54.7484,53.7448,53.8952,1348457.0031124,0
+ALB.US,D,20130801,000000,54.3142,54.6598,54.156,54.2187,1492341.5545066,0
+ALB.US,D,20130802,000000,54.146,54.4795,53.7837,54.1649,2110573.937672,0
+ALB.US,D,20130805,000000,54.1719,55.069,54.0026,54.9833,1555474.2952187,0
+ALB.US,D,20130806,000000,54.7583,54.9913,54.5293,54.8768,1159995.9334921,0
+ALB.US,D,20130807,000000,54.5911,55.041,54.3829,54.8598,1196335.9558653,0
+ALB.US,D,20130808,000000,55.069,55.28,54.6677,54.9067,800797.32709589,0
+ALB.US,D,20130809,000000,54.7484,55.1824,54.5204,54.6767,677693.85651866,0
+ALB.US,D,20130812,000000,54.4954,55.3118,54.4954,55.1037,504357.80574622,0
+ALB.US,D,20130813,000000,55.0161,55.1983,54.6438,54.9913,478537.39569826,0
+ALB.US,D,20130814,000000,54.9753,55.3118,54.4536,54.6865,640490.00653165,0
+ALB.US,D,20130815,000000,54.2615,54.4706,53.8852,54.2874,906916.5405541,0
+ALB.US,D,20130816,000000,54.1022,54.2874,53.7737,54.146,568664.74934267,0
+ALB.US,D,20130819,000000,53.9768,54.4357,53.8533,54.2356,558520.8015844,0
+ALB.US,D,20130820,000000,54.1719,54.7891,54.0703,54.2525,391069.82754388,0
+ALB.US,D,20130821,000000,54.1371,54.5382,53.8085,53.911,358775.73264572,0
+ALB.US,D,20130822,000000,54.0933,54.7394,53.911,54.4447,292088.24085765,0
+ALB.US,D,20130823,000000,54.6965,54.826,54.2187,54.6169,560045.55776789,0
+ALB.US,D,20130826,000000,54.6438,55.2889,54.6,54.6865,676198.22940588,0
+ALB.US,D,20130827,000000,54.1898,54.7891,53.8852,54.4019,732723.69332283,0
+ALB.US,D,20130828,000000,54.3232,54.6438,54.2098,54.3661,538083.24291149,0
+ALB.US,D,20130829,000000,54.2356,54.9574,54.2098,54.5482,468805.27273262,0
+ALB.US,D,20130830,000000,54.5382,54.9335,53.9489,54.2098,665167.35166734,0
+ALB.US,D,20130903,000000,54.7941,54.9982,53.6303,54.0036,1176174.6211387,0
+ALB.US,D,20130904,000000,53.9619,54.5791,53.688,54.1141,912985.43176666,0
+ALB.US,D,20130905,000000,54.2465,54.7274,53.9709,54.1848,644683.58826161,0
+ALB.US,D,20130906,000000,54.3959,54.6578,53.5496,53.8552,776033.59919881,0
+ALB.US,D,20130909,000000,54.0534,54.5034,53.8165,54.0604,561788.27975626,0
+ALB.US,D,20130910,000000,54.5343,55.711,54.4915,55.7051,1213656.7039735,0
+ALB.US,D,20130911,000000,55.7639,55.8435,54.7444,55.4263,690751.71579757,0
+ALB.US,D,20130912,000000,55.2939,55.505,54.6578,55.1197,777455.90140949,0
+ALB.US,D,20130913,000000,55.057,55.5299,54.7095,55.047,495696.42724146,0
+ALB.US,D,20130916,000000,55.5797,55.6085,54.9395,55.4173,962469.69618013,0
+ALB.US,D,20130917,000000,55.3287,55.6164,54.8558,55.268,734702.46122893,0
+ALB.US,D,20130918,000000,55.2939,55.4084,54.7274,55.1804,1186942.3327902,0
+ALB.US,D,20130919,000000,55.3367,56.1839,55.2491,55.4711,748453.39150033,0
+ALB.US,D,20130920,000000,55.5299,55.9739,54.9395,55.1117,1351881.1755956,0
+ALB.US,D,20130923,000000,54.9634,55.3287,54.7095,54.9803,797782.97050389,0
+ALB.US,D,20130924,000000,54.3272,54.7364,53.1226,54.4994,1107339.6137246,0
+ALB.US,D,20130925,000000,54.4138,54.7881,54.1211,54.3272,575129.39413645,0
+ALB.US,D,20130926,000000,54.4745,55.3108,54.4745,54.9205,845876.0706788,0
+ALB.US,D,20130927,000000,54.7692,55.0221,54.4487,54.7632,405308.92086217,0
+ALB.US,D,20130930,000000,54.1758,54.9982,54.1042,54.9117,737244.72598546,0
+ALB.US,D,20131001,000000,54.6578,56.0455,54.5244,55.5617,1013982.9510354,0
+ALB.US,D,20131002,000000,55.2253,55.6782,54.9554,55.6344,916735.04628112,0
+ALB.US,D,20131003,000000,55.479,56.1042,55.2053,55.7936,964721.67468039,0
+ALB.US,D,20131004,000000,55.7269,56.4795,55.5617,56.4,1042911.1315918,0
+ALB.US,D,20131007,000000,55.9998,56.5235,54.9037,55.956,641435.19465329,0
+ALB.US,D,20131008,000000,55.8435,55.94,55.2153,55.2491,1074218.8558889,0
+ALB.US,D,20131009,000000,55.278,55.505,54.7632,54.9982,985800.07290867,0
+ALB.US,D,20131010,000000,55.2939,55.6872,55.268,55.6244,641345.79853977,0
+ALB.US,D,20131011,000000,55.2411,55.5299,54.9634,55.4263,1398911.5669153,0
+ALB.US,D,20131014,000000,55.3108,55.9998,55.2253,55.8256,750124.79748804,0
+ALB.US,D,20131015,000000,55.8346,56.3253,55.514,56.0455,882147.79040346,0
+ALB.US,D,20131016,000000,56.3323,56.5692,55.9739,56.2019,1229602.3590544,0
+ALB.US,D,20131017,000000,56.4,58.8461,55.8533,58.8461,2615021.1395318,0
+ALB.US,D,20131018,000000,58.3533,58.8112,57.961,58.7118,1067887.8030401,0
+ALB.US,D,20131021,000000,58.8372,58.8809,58.0596,58.2716,975017.29449645,0
+ALB.US,D,20131022,000000,58.4608,58.8372,58.3622,58.6191,641337.76293406,0
+ALB.US,D,20131023,000000,58.4509,58.8372,58.2806,58.7923,467402.0550855,0
+ALB.US,D,20131024,000000,58.7118,59.1228,58.6002,58.9745,478562.5069661,0
+ALB.US,D,20131025,000000,58.9566,59.308,58.1711,58.9745,433250.7308176,0
+ALB.US,D,20131028,000000,58.863,59.1318,58.2637,58.5584,541439.11274616,0
+ALB.US,D,20131029,000000,58.5385,58.8272,57.7967,58.3115,646948.62462113,0
+ALB.US,D,20131030,000000,58.3822,58.5653,57.5637,57.8067,604380.00337191,0
+ALB.US,D,20131031,000000,57.8873,58.1542,57.512,57.747,749757.1685268,0
+ALB.US,D,20131101,000000,57.6813,58.4608,57.6733,58.2547,473080.21497039,0
+ALB.US,D,20131104,000000,58.2716,58.7745,58.2716,58.5922,555864.0294465,0
+ALB.US,D,20131105,000000,58.3822,58.6778,57.7967,58.18,340017.61556622,0
+ALB.US,D,20131106,000000,58.3533,58.8461,58.2099,58.5216,241212.81220561,0
+ALB.US,D,20131107,000000,58.6091,58.9068,57.961,58.0845,376395.80706653,0
+ALB.US,D,20131108,000000,57.98,58.7485,57.98,58.7485,588148.07983752,0
+ALB.US,D,20131111,000000,58.6291,58.9237,58.3533,58.7575,363618.18953677,0
+ALB.US,D,20131112,000000,58.6539,59.2185,58.3722,58.6609,711646.29954525,0
+ALB.US,D,20131113,000000,58.4678,58.9656,58.3353,58.8112,495245.42887097,0
+ALB.US,D,20131114,000000,58.9467,59.2463,58.7018,58.9307,376038.22261244,0
+ALB.US,D,20131115,000000,58.8999,59.0462,58.7296,58.9566,426384.30573832,0
+ALB.US,D,20131118,000000,59.1228,59.1667,58.6699,58.9148,409577.83639566,0
+ALB.US,D,20131119,000000,58.863,59.0551,58.3722,58.6609,437061.61682561,0
+ALB.US,D,20131120,000000,58.7395,58.9566,58.5046,58.6938,429458.92937315,0
+ALB.US,D,20131121,000000,58.8112,59.6116,58.5305,59.4384,537198.32183267,0
+ALB.US,D,20131122,000000,59.4136,59.6665,59.0721,59.5758,350238.90602946,0
+ALB.US,D,20131125,000000,59.5411,59.9234,59.4284,59.762,453282.49140215,0
+ALB.US,D,20131126,000000,59.762,59.8894,59.2533,59.317,777505.11949447,0
+ALB.US,D,20131127,000000,59.3519,60.225,59.1128,60.195,599367.79431023,0
+ALB.US,D,20131129,000000,60.3643,60.6321,59.9144,59.9422,306092.29270892,0
+ALB.US,D,20131202,000000,60.0826,60.9219,59.772,60.0996,737612.3549467,0
+ALB.US,D,20131203,000000,59.8705,60.2667,59.0891,59.5489,576880.15173053,0
+ALB.US,D,20131204,000000,59.3519,59.9234,58.7196,59.2533,466804.4069108,0
+ALB.US,D,20131205,000000,59.1128,59.9522,58.8112,59.5858,610608.60224794,0
+ALB.US,D,20131206,000000,60.1373,60.7905,60.0576,60.6481,399988.34543137,0
+ALB.US,D,20131209,000000,60.667,60.8869,60.43,60.6769,450905.96101339,0
+ALB.US,D,20131210,000000,60.5296,61.0692,60.5066,60.6232,480212.81948881,0
+ALB.US,D,20131211,000000,60.7556,61.1508,59.5101,59.6715,528772.98924563,0
+ALB.US,D,20131212,000000,59.5001,59.8864,59.0402,59.1268,667719.66093101,0
+ALB.US,D,20131213,000000,59.312,59.5101,59.1098,59.4684,321305.70321956,0
+ALB.US,D,20131216,000000,59.769,60.6949,59.4684,59.5808,366186.57001186,0
+ALB.US,D,20131217,000000,59.6346,60.2389,59.3747,60.203,593844.31983526,0
+ALB.US,D,20131218,000000,57.7779,58.0676,55.7051,55.8633,2683330.8192226,0
+ALB.US,D,20131219,000000,55.5299,55.7559,54.6985,55.267,1523292.6988005,0
+ALB.US,D,20131220,000000,55.0738,55.958,54.9714,55.6702,1297358.5864018,0
+ALB.US,D,20131223,000000,55.8803,55.8803,54.6458,54.6787,1220562.3026305,0
+ALB.US,D,20131224,000000,54.5392,55.1177,54.2944,54.8538,471184.81647352,0
+ALB.US,D,20131226,000000,55.1615,55.6434,55.1535,55.479,414980.77678498,0
+ALB.US,D,20131227,000000,55.5996,55.9759,55.479,55.6434,315950.9764645,0
+ALB.US,D,20131230,000000,55.6434,55.9858,55.3806,55.3806,544029.59113695,0
+ALB.US,D,20131231,000000,55.3098,55.6344,55.2571,55.496,441940.23394235,0
+ALB.US,D,20140102,000000,55.487,55.6782,54.8011,55.277,626859.6103459,0
+ALB.US,D,20140103,000000,55.3616,55.4503,54.9624,55.3706,459149.48802123,0
+ALB.US,D,20140106,000000,55.479,55.479,54.6179,55.2481,962610.31928006,0
+ALB.US,D,20140107,000000,55.6164,55.9948,55.064,55.6244,756992.22701803,0
+ALB.US,D,20140108,000000,55.712,56.8151,55.712,56.7893,1285736.087193,0
+ALB.US,D,20140109,000000,57.3866,58.1113,56.9058,57.6294,1184861.1109112,0
+ALB.US,D,20140110,000000,57.6634,58.2289,57.2711,58.2099,1062114.2203375,0
+ALB.US,D,20140113,000000,58.0347,58.2726,57.3238,57.5618,850752.67889411,0
+ALB.US,D,20140114,000000,57.6206,58.3195,57.3408,58.3125,611918.40597869,0
+ALB.US,D,20140115,000000,58.3265,58.9267,58.3265,58.4279,507680.52870735,0
+ALB.US,D,20140116,000000,58.3832,58.5315,57.9202,58.1024,390624.85587768,0
+ALB.US,D,20140117,000000,58.1183,58.1183,57.5528,57.7779,436403.70160809,0
+ALB.US,D,20140121,000000,57.9451,58.2099,57.6982,57.9103,480084.24979745,0
+ALB.US,D,20140122,000000,58.2557,58.4529,57.7779,58.0427,290759.35256334,0
+ALB.US,D,20140123,000000,57.7161,57.9889,57.0979,57.3597,445268.98360775,0
+ALB.US,D,20140124,000000,57.1577,57.1577,55.3516,55.4253,870752.29705583,0
+ALB.US,D,20140127,000000,55.3894,56.1769,54.8538,55.6702,628224.6588659,0
+ALB.US,D,20140128,000000,55.7559,55.8356,54.7752,55.3277,819055.22771994,0
+ALB.US,D,20140129,000000,55.8803,58.2458,55.3516,57.1247,1839063.8785872,0
+ALB.US,D,20140130,000000,57.1407,57.4643,56.1769,56.5722,826272.20609832,0
+ALB.US,D,20140131,000000,56.0804,56.9913,56.0386,56.1859,739258.64966656,0
+ALB.US,D,20140203,000000,56.4468,56.5005,54.4099,54.4795,1524667.7918276,0
+ALB.US,D,20140204,000000,55.3098,55.3098,54.1699,54.4606,1243077.0653795,0
+ALB.US,D,20140205,000000,54.3651,54.8101,53.3317,54.7075,937153.52039048,0
+ALB.US,D,20140206,000000,54.7603,55.1884,54.5392,55.045,467867.11576596,0
+ALB.US,D,20140207,000000,55.2401,55.6513,55.0042,55.5707,385956.16896012,0
+ALB.US,D,20140210,000000,55.287,56.1332,55.287,55.7747,406988.36245559,0
+ALB.US,D,20140211,000000,55.6782,56.4218,55.5547,56.1162,430877.21378098,0
+ALB.US,D,20140212,000000,56.0963,56.5452,56.0963,56.4388,515771.37920669,0
+ALB.US,D,20140213,000000,56.1689,56.9635,55.6782,56.7394,448324.52267902,0
+ALB.US,D,20140214,000000,56.7893,57.3238,56.5452,57.1327,280548.10660724,0
+ALB.US,D,20140218,000000,57.2441,57.2441,56.3104,56.4468,515709.10326244,0
+ALB.US,D,20140219,000000,56.4648,57.0342,56.3443,56.3861,855867.34192859,0
+ALB.US,D,20140220,000000,56.4218,56.6837,56.3443,56.4129,632367.01360945,0
+ALB.US,D,20140221,000000,56.5355,56.7644,55.8713,55.951,761803.54593694,0
+ALB.US,D,20140224,000000,55.958,56.1422,55.6702,55.8873,587066.28641879,0
+ALB.US,D,20140225,000000,56.0197,56.605,55.6702,56.2736,549502.84307625,0
+ALB.US,D,20140226,000000,57.4841,57.4841,56.3104,57.3956,646459.45712353,0
+ALB.US,D,20140227,000000,57.2343,57.4921,56.9635,57.4105,313287.17317159,0
+ALB.US,D,20140228,000000,57.3318,58.19,57.2084,57.7709,434912.09229816,0
+ALB.US,D,20140303,000000,57.07,57.9969,57.0441,57.5528,833444.98864529,0
+ALB.US,D,20140304,000000,57.9272,58.8759,57.6444,57.8157,1608619.7824839,0
+ALB.US,D,20140305,000000,57.8694,58.1113,57.4921,57.8157,417233.75973595,0
+ALB.US,D,20140306,000000,57.9362,58.6211,57.9272,58.2896,280675.67184789,0
+ALB.US,D,20140307,000000,58.3035,58.646,57.9451,58.2647,462614.8429837,0
+ALB.US,D,20140310,000000,58.0427,58.3932,57.3866,57.7549,533734.97577161,0
+ALB.US,D,20140311,000000,57.307,57.8784,57.297,57.3776,547743.04542574,0
+ALB.US,D,20140312,000000,57.0013,57.3278,56.8251,57.1517,700259.84625403,0
+ALB.US,D,20140313,000000,57.1794,57.515,56.3701,56.4398,690247.48153926,0
+ALB.US,D,20140314,000000,56.3024,56.9665,55.7718,55.8523,686167.40273997,0
+ALB.US,D,20140317,000000,56.3273,56.7136,55.9211,56.5732,524231.86756871,0
+ALB.US,D,20140318,000000,56.7414,56.9854,56.4218,56.9345,497912.24551601,0
+ALB.US,D,20140319,000000,56.9755,57.2054,56.3353,56.5285,274355.6679569,0
+ALB.US,D,20140320,000000,56.5095,56.6499,55.9649,56.3353,785787.82008015,0
+ALB.US,D,20140321,000000,56.6409,57.3548,56.4318,56.8431,1229289.9748824,0
+ALB.US,D,20140324,000000,56.9923,57.5588,56.404,56.6339,731917.11939967,0
+ALB.US,D,20140325,000000,57.293,57.5767,56.8071,57.0102,382342.155292,0
+ALB.US,D,20140326,000000,57.1884,57.6086,56.5732,56.5812,478312.39873838,0
+ALB.US,D,20140327,000000,56.6947,57.2383,56.5732,57.0471,566517.23371666,0
+ALB.US,D,20140328,000000,57.0372,57.3995,56.8698,57.2294,399666.92120297,0
+ALB.US,D,20140331,000000,57.5847,58.5763,57.3458,58.3932,581140.02720759,0
+ALB.US,D,20140401,000000,58.5405,58.7884,57.9183,58.419,540643.58778086,0
+ALB.US,D,20140402,000000,58.6121,58.9715,58.1183,58.8322,374705.31651528,0
+ALB.US,D,20140403,000000,58.9208,59.3419,58.5763,58.7236,505622.40919484,0
+ALB.US,D,20140404,000000,59.1029,59.1029,57.6414,58.1183,621103.10330533,0
+ALB.US,D,20140407,000000,58.0905,58.1004,57.064,57.1695,472646.29226205,0
+ALB.US,D,20140408,000000,57.0372,57.7619,56.8698,57.4693,567965.65164589,0
+ALB.US,D,20140409,000000,57.6693,58.4379,57.5767,58.0825,858268.98358519,0
+ALB.US,D,20140410,000000,58.0049,58.3453,57.1884,57.2561,818406.35255885,0
+ALB.US,D,20140411,000000,57.057,57.7619,56.8331,57.0192,565679.52182137,0
+ALB.US,D,20140414,000000,57.302,57.8486,57.0471,57.6594,650994.55209617,0
+ALB.US,D,20140415,000000,57.7749,57.8843,56.7494,57.6863,780494.36481862,0
+ALB.US,D,20140416,000000,58.0666,58.4021,57.7052,58.2716,560274.57253063,0
+ALB.US,D,20140417,000000,58.8591,58.9287,57.4065,58.6221,497481.33615981,0
+ALB.US,D,20140421,000000,58.5066,59.1118,58.1532,59.0781,803362.69421883,0
+ALB.US,D,20140422,000000,59.2533,59.6585,59.0701,59.5499,510178.59763248,0
+ALB.US,D,20140423,000000,59.5958,59.9841,58.7425,58.9616,802164.38451732,0
+ALB.US,D,20140424,000000,58.9884,59.0701,58.6718,58.7605,770153.54472044,0
+ALB.US,D,20140425,000000,58.5593,58.6629,57.8027,57.8923,413778.44928061,0
+ALB.US,D,20140428,000000,58.2179,58.2955,57.4693,58.0407,577770.09506294,0
+ALB.US,D,20140429,000000,58.2955,58.9715,58.2955,58.5405,466964.11457429,0
+ALB.US,D,20140430,000000,58.5593,59.1029,58.2637,58.9347,547302.0915624,0
+ALB.US,D,20140501,000000,59.3797,59.747,59.1298,59.5499,512534.03455624,0
+ALB.US,D,20140502,000000,59.6306,60.3345,59.307,59.8645,720773.7431812,0
+ALB.US,D,20140505,000000,59.6048,60.5803,59.6048,60.2817,623427.40225697,0
+ALB.US,D,20140506,000000,60.0626,60.439,59.8437,59.9919,913928.61098688,0
+ALB.US,D,20140507,000000,60.1851,60.3842,59.783,60.222,632189.22583312,0
+ALB.US,D,20140508,000000,60.0716,60.5555,59.756,59.9004,715112.65895844,0
+ALB.US,D,20140509,000000,59.8167,60.222,59.4971,60.0189,433840.34338657,0
+ALB.US,D,20140512,000000,60.3076,61.1718,60.3076,60.9756,436219.88712748,0
+ALB.US,D,20140513,000000,60.9756,61.4435,60.6958,60.7248,456805.10005531,0
+ALB.US,D,20140514,000000,60.5714,60.9557,60.3922,60.6411,398051.76445524,0
+ALB.US,D,20140515,000000,60.5056,60.7735,59.3419,59.4882,828227.87163801,0
+ALB.US,D,20140516,000000,59.5411,59.6853,58.9208,59.5341,765605.39188853,0
+ALB.US,D,20140519,000000,59.4136,60.3434,59.316,59.6853,691154.50053379,0
+ALB.US,D,20140520,000000,59.7103,59.8517,59.1198,59.316,638813.57829037,0
+ALB.US,D,20140521,000000,59.5499,60.0626,59.3607,59.8437,576851.02265983,0
+ALB.US,D,20140522,000000,59.783,60.192,59.5868,59.8437,450480.07391075,0
+ALB.US,D,20140523,000000,59.8597,60.5555,59.7193,60.3624,493766.87742031,0
+ALB.US,D,20140527,000000,60.6063,60.9249,60.2379,60.2907,257732.00864414,0
+ALB.US,D,20140528,000000,60.1503,60.3265,59.6853,60.1703,427254.16005643,0
+ALB.US,D,20140529,000000,60.3345,61.0015,59.9571,60.9478,463402.3323433,0
+ALB.US,D,20140530,000000,60.8173,61.0811,60.5376,60.8272,368431.51735711,0
+ALB.US,D,20140602,000000,60.9149,61.3798,60.5376,61.2404,431291.04747505,0
+ALB.US,D,20140603,000000,60.9945,61.8109,60.7925,61.557,572769.93940982,0
+ALB.US,D,20140604,000000,61.3888,62.3376,61.2345,62.2888,793031.9186278,0
+ALB.US,D,20140605,000000,62.5307,63.1819,62.1962,62.8323,749511.07810192,0
+ALB.US,D,20140606,000000,62.927,63.581,62.8233,63.4535,614288.90966317,0
+ALB.US,D,20140609,000000,63.3531,63.9016,63.3152,63.5004,539864.13402699,0
+ALB.US,D,20140610,000000,63.4098,63.6657,63.0175,63.4905,431335.24330645,0
+ALB.US,D,20140611,000000,63.2834,63.8638,62.921,63.1858,432720.38084072,0
+ALB.US,D,20140612,000000,63.1162,63.3968,62.4292,62.5078,404035.27735712,0
+ALB.US,D,20140613,000000,62.4889,62.8343,62.4292,62.6582,678491.3903854,0
+ALB.US,D,20140616,000000,62.7099,62.8253,62.1076,62.1624,560929.474396,0
+ALB.US,D,20140617,000000,62.1254,63.2744,62.005,62.9548,819575.53318966,0
+ALB.US,D,20140618,000000,63.0295,63.2306,62.2888,62.7259,455856.89858152,0
+ALB.US,D,20140619,000000,62.7189,63.1499,62.7189,62.9378,313188.73700165,0
+ALB.US,D,20140620,000000,63.2136,63.3888,62.7259,63.1162,479080.8035344,0
+ALB.US,D,20140623,000000,63.0722,63.1769,62.6662,62.8253,403621.44366304,0
+ALB.US,D,20140624,000000,62.8781,63.4298,62.1872,62.2609,535659.50333917,0
+ALB.US,D,20140625,000000,62.3226,63.0025,62.2609,62.8513,427466.09915704,0
+ALB.US,D,20140626,000000,62.912,63.0722,62.2957,62.7189,351874.15179146,0
+ALB.US,D,20140627,000000,62.471,63.4058,62.2231,63.4058,879116.35814933,0
+ALB.US,D,20140630,000000,63.4755,63.4755,62.6114,63.0982,583971.57376969,0
+ALB.US,D,20140701,000000,63.3808,64.051,63.3191,63.6437,513878.99406198,0
+ALB.US,D,20140702,000000,63.4655,63.7523,63.2136,63.4755,523972.71928456,0
+ALB.US,D,20140703,000000,63.595,64.027,63.5591,63.9454,375485.77471987,0
+ALB.US,D,20140707,000000,63.5232,63.8986,63.4575,63.7354,426581.17807822,0
+ALB.US,D,20140708,000000,63.6717,63.9364,63.4575,63.7691,384316.90539526,0
+ALB.US,D,20140709,000000,64.0678,64.2381,63.3808,63.6089,392500.16536027,0
+ALB.US,D,20140710,000000,62.7447,63.4755,62.5487,63.1858,385564.43318175,0
+ALB.US,D,20140711,000000,63.1669,63.585,63.0025,63.5402,353413.97473566,0
+ALB.US,D,20140714,000000,63.9075,64.2381,63.6717,64.0867,541695.24767817,0
+ALB.US,D,20140715,000000,67.0953,67.3165,60.2917,61.801,16503437.611279,0
+ALB.US,D,20140716,000000,62.0807,62.7189,60.6511,60.9517,3089321.7621193,0
+ALB.US,D,20140717,000000,60.5496,61.9513,60.1056,61.2722,2333141.1312781,0
+ALB.US,D,20140718,000000,61.4575,62.2231,61.3321,61.9513,1611647.1969352,0
+ALB.US,D,20140721,000000,61.5471,62.0887,60.9975,61.0055,908856.13488238,0
+ALB.US,D,20140722,000000,61.1309,61.5281,60.4409,60.4409,1111472.9284117,0
+ALB.US,D,20140723,000000,60.5635,60.9696,59.9751,60.3544,1699882.1654349,0
+ALB.US,D,20140724,000000,60.5396,60.5396,59.2951,59.6028,1875084.4856334,0
+ALB.US,D,20140725,000000,59.6386,61.0403,59.6386,60.9517,2184990.6777025,0
+ALB.US,D,20140728,000000,60.8382,61.0055,60.1333,60.7865,1197212.8413385,0
+ALB.US,D,20140729,000000,61.7731,61.793,59.322,59.3489,1796224.0556453,0
+ALB.US,D,20140730,000000,59.6386,60.0886,58.7555,58.8729,1781749.9208599,0
+ALB.US,D,20140731,000000,58.8729,58.8729,52.8259,54.1281,6564771.4542709,0
+ALB.US,D,20140801,000000,53.8065,55.1287,53.6113,54.4944,3491620.3441924,0
+ALB.US,D,20140804,000000,54.5274,54.8011,53.8752,54.6875,1644963.8226599,0
+ALB.US,D,20140805,000000,54.2735,55.2351,54.0365,54.2386,2527064.4038798,0
+ALB.US,D,20140806,000000,54.1381,54.4944,53.7398,54.0793,1179434.0637048,0
+ALB.US,D,20140807,000000,54.5094,54.6448,53.266,53.4779,1536819.6365628,0
+ALB.US,D,20140808,000000,53.5318,53.8493,53.0658,53.7597,2000220.9644553,0
+ALB.US,D,20140811,000000,54.4507,54.5184,53.682,53.7318,1124248.53704,0
+ALB.US,D,20140812,000000,53.5149,53.7965,53.1893,53.4083,1408689.8946138,0
+ALB.US,D,20140813,000000,53.8135,54.4427,53.3884,54.1748,1155415.6382374,0
+ALB.US,D,20140814,000000,54.0883,54.2028,53.3027,53.5406,1271662.7282424,0
+ALB.US,D,20140815,000000,53.5318,54.0196,53.222,53.9758,1675880.8156295,0
+ALB.US,D,20140818,000000,54.1748,54.8628,54.1748,54.4158,839754.94802914,0
+ALB.US,D,20140819,000000,54.4765,54.6875,54.2465,54.6875,875820.75535746,0
+ALB.US,D,20140820,000000,54.4427,54.7404,54.1659,54.6538,1340621.2830943,0
+ALB.US,D,20140821,000000,54.7145,55.1376,54.4507,54.6448,773967.4440806,0
+ALB.US,D,20140822,000000,54.5014,54.8548,54.148,54.5462,669822.98072563,0
+ALB.US,D,20140825,000000,54.8548,55.0052,54.5094,54.9793,545005.91723073,0
+ALB.US,D,20140826,000000,55.1724,55.1924,54.7911,55.0131,926850.86941942,0
+ALB.US,D,20140827,000000,54.8101,55.2421,54.8101,55.067,974449.77984317,0
+ALB.US,D,20140828,000000,54.7911,56.1969,54.371,55.7837,1601742.3084468,0
+ALB.US,D,20140829,000000,55.951,56.3561,55.7737,56.1082,754872.83601198,0
+ALB.US,D,20140902,000000,56.1709,56.5862,56.1082,56.408,987153.06802011,0
+ALB.US,D,20140903,000000,56.6022,56.9227,56.0396,56.0884,559293.22418328,0
+ALB.US,D,20140904,000000,56.0665,56.4785,55.9042,56.0735,720658.23134911,0
+ALB.US,D,20140905,000000,55.942,56.2676,55.6682,56.2307,483912.2114676,0
+ALB.US,D,20140908,000000,56.2238,56.8658,56.1879,56.3482,943242.5006173,0
+ALB.US,D,20140909,000000,56.2307,56.3651,55.7549,55.9669,697730.6393568,0
+ALB.US,D,20140910,000000,55.8633,57.3338,55.8096,57.0989,1851424.6490707,0
+ALB.US,D,20140911,000000,56.7404,57.519,56.6668,57.0292,1543729.2530227,0
+ALB.US,D,20140912,000000,57.0491,57.1287,56.0107,56.5335,1120022.8128873,0
+ALB.US,D,20140915,000000,56.7744,57.1387,56.2238,56.9765,754928.08080124,0
+ALB.US,D,20140916,000000,56.9445,57.8196,56.7404,57.5887,1329965.0654721,0
+ALB.US,D,20140917,000000,57.6076,58.0049,57.2881,57.5548,1147153.0266659,0
+ALB.US,D,20140918,000000,57.7749,57.8296,57.4553,57.6394,795530.99200364,0
+ALB.US,D,20140919,000000,57.6474,57.7201,56.614,56.7644,1282118.055722,0
+ALB.US,D,20140922,000000,56.7324,57.1019,56.0396,56.0665,1522077.3134367,0
+ALB.US,D,20140923,000000,56.0017,56.3233,55.6921,55.8863,941171.32324553,0
+ALB.US,D,20140924,000000,56.0207,56.2974,55.5329,55.9858,930645.68421602,0
+ALB.US,D,20140925,000000,55.6573,55.6573,53.6731,53.7318,1670507.0043108,0
+ALB.US,D,20140926,000000,53.7239,54.1131,53.4511,53.9579,1037350.4924403,0
+ALB.US,D,20140929,000000,53.3437,53.6463,53.0419,53.2023,1181813.6074458,0
+ALB.US,D,20140930,000000,53.1593,53.3505,51.7318,52.1977,2118707.979552,0
+ALB.US,D,20141001,000000,52.0503,52.0882,50.7641,51.22,2426796.1158292,0
+ALB.US,D,20141002,000000,51.2101,52.2435,50.7114,52.1818,1903095.6026881,0
+ALB.US,D,20141003,000000,52.2166,52.5312,51.6163,52.2704,1797296.8090075,0
+ALB.US,D,20141006,000000,53.3007,53.9758,52.5024,52.7423,1209724.279429,0
+ALB.US,D,20141007,000000,52.4665,52.9474,51.7656,51.8114,1358701.395942,0
+ALB.US,D,20141008,000000,51.6342,52.0603,50.7391,52.0155,1236285.9741038,0
+ALB.US,D,20141009,000000,51.8472,52.0055,49.8511,49.8939,1467049.4855341,0
+ALB.US,D,20141010,000000,49.9218,50.0125,48.4324,48.7729,1886358.4404446,0
+ALB.US,D,20141013,000000,48.7809,49.3991,47.0426,47.1113,1256206.2406591,0
+ALB.US,D,20141014,000000,47.6181,48.1775,46.8286,47.4249,1794730.4374339,0
+ALB.US,D,20141015,000000,46.4562,47.9088,45.5085,47.6101,2322302.1036258,0
+ALB.US,D,20141016,000000,46.6593,48.0791,46.4751,47.7605,2224046.7348057,0
+ALB.US,D,20141017,000000,48.3388,49.3185,48.0791,48.3827,2183531.2108153,0
+ALB.US,D,20141020,000000,48.319,49.0895,47.7245,49.0626,1586998.98087,0
+ALB.US,D,20141021,000000,49.4728,50.3051,49.3036,50.102,2025784.2351206,0
+ALB.US,D,20141022,000000,50.5172,50.6317,48.8874,48.9561,2087182.28945,0
+ALB.US,D,20141023,000000,50.7292,51.7129,49.6032,50.3381,2723479.7187024,0
+ALB.US,D,20141024,000000,50.2871,50.7641,49.7098,50.6944,955858.40158215,0
+ALB.US,D,20141027,000000,50.1896,50.4923,49.2159,50.102,1180201.4640501,0
+ALB.US,D,20141028,000000,50.57,51.4809,50.0642,51.3963,2059094.834141,0
+ALB.US,D,20141029,000000,51.455,51.4809,50.3381,50.6874,1919389.8021667,0
+ALB.US,D,20141030,000000,50.5172,51.1105,50.2314,50.8288,1426582.1751781,0
+ALB.US,D,20141031,000000,51.5416,51.8642,51.1444,51.7397,1469087.5160323,0
+ALB.US,D,20141103,000000,51.8114,52.3072,51.6342,52.0503,1473791.3587249,0
+ALB.US,D,20141104,000000,52.3172,52.4844,51.8901,52.1121,1603984.2424399,0
+ALB.US,D,20141105,000000,52.583,53.8572,52.2982,53.8394,1750887.1682289,0
+ALB.US,D,20141106,000000,53.7318,54.0445,53.0887,53.9379,1317935.763724,0
+ALB.US,D,20141107,000000,53.9379,54.4089,53.6731,54.2227,1177488.4426723,0
+ALB.US,D,20141110,000000,54.158,54.5851,53.9758,54.4606,1256362.9349704,0
+ALB.US,D,20141111,000000,54.3631,55.1694,54.1391,54.9843,1517104.2779529,0
+ALB.US,D,20141112,000000,54.8758,55.1247,54.4526,54.5572,1593950.7842601,0
+ALB.US,D,20141113,000000,54.6627,55.3188,54.3292,54.8419,1832788.0705276,0
+ALB.US,D,20141114,000000,54.6199,55.043,54.1669,54.7175,3683738.6188615,0
+ALB.US,D,20141117,000000,54.601,54.8857,54.4447,54.5931,1492695.1211579,0
+ALB.US,D,20141118,000000,54.5572,54.9335,54.4785,54.6717,1362888.9509678,0
+ALB.US,D,20141119,000000,54.7175,54.7543,54.2038,54.5482,1507886.4337528,0
+ALB.US,D,20141120,000000,54.1032,54.7951,53.8832,54.5482,1335662.3099205,0
+ALB.US,D,20141121,000000,55.3636,55.4273,54.5214,54.7543,1465216.3629815,0
+ALB.US,D,20141124,000000,55.052,55.0988,54.5851,54.8141,869132.11805454,0
+ALB.US,D,20141125,000000,54.9674,55.0101,54.2395,54.3452,1378428.8079603,0
+ALB.US,D,20141126,000000,54.4258,54.6905,53.9679,54.6558,765048.92619311,0
+ALB.US,D,20141128,000000,54.3631,54.3631,52.0155,52.3251,854355.64360438,0
+ALB.US,D,20141201,000000,52.2902,52.6268,51.4719,51.7049,1723483.743856,0
+ALB.US,D,20141202,000000,51.8193,52.2535,51.2758,52.1818,1158337.5853637,0
+ALB.US,D,20141203,000000,52.4317,54.5931,52.1469,54.4168,1921125.4930001,0
+ALB.US,D,20141204,000000,54.2138,54.7692,53.6553,54.7692,1443996.3372025,0
+ALB.US,D,20141205,000000,54.6388,56.1719,54.6388,55.287,1773811.7468691,0
+ALB.US,D,20141208,000000,55.0718,55.4273,54.6558,54.7951,1320565.4156926,0
+ALB.US,D,20141209,000000,54.6807,55.3019,54.1201,55.2481,1063699.2435637,0
+ALB.US,D,20141210,000000,54.9923,54.9923,51.8562,52.2902,2172745.419051,0
+ALB.US,D,20141211,000000,52.8279,53.4132,51.3623,51.5267,1663055.9889161,0
+ALB.US,D,20141212,000000,50.9583,51.2001,49.3912,49.5086,1496287.0369103,0
+ALB.US,D,20141215,000000,50.0155,50.2544,48.4991,48.761,1605466.8116933,0
+ALB.US,D,20141216,000000,48.4823,50.0861,48.3418,48.9452,1298538.8159906,0
+ALB.US,D,20141217,000000,49.0099,50.9681,48.9283,50.9313,1798814.5340361,0
+ALB.US,D,20141218,000000,51.6542,52.3908,51.2001,52.3908,1460183.0604548,0
+ALB.US,D,20141219,000000,52.4984,52.9534,51.8502,52.2574,2136245.6890143,0
+ALB.US,D,20141222,000000,52.3719,53.4232,52.1231,53.4232,2170519.5562693,0
+ALB.US,D,20141223,000000,53.8145,54.6608,53.5506,54.154,1122584.1622073,0
+ALB.US,D,20141224,000000,54.1082,54.3322,53.8513,53.8513,482672.71928682,0
+ALB.US,D,20141226,000000,54.2178,54.5014,53.9966,54.2178,863053.18233485,0
+ALB.US,D,20141229,000000,54.0913,54.7612,54.0146,54.2615,638995.38386957,0
+ALB.US,D,20141230,000000,54.1888,54.5831,54.0992,54.1341,642423.57415564,0
+ALB.US,D,20141231,000000,54.2435,54.2884,53.5059,53.5406,580790.47835921,0
+ALB.US,D,20150102,000000,53.7518,53.9966,53.1505,53.701,832314.98159231,0
+ALB.US,D,20150105,000000,53.3357,53.4959,51.8841,51.9179,1734821.983513,0
+ALB.US,D,20150106,000000,52.0364,52.0922,50.8696,50.9034,1825599.2167693,0
+ALB.US,D,20150107,000000,51.6262,51.6262,50.532,50.7004,1071344.1179462,0
+ALB.US,D,20150108,000000,51.227,52.4545,51.0717,52.2952,1722439.1151137,0
+ALB.US,D,20150109,000000,52.3221,53.1693,51.1434,52.5531,6067812.4324823,0
+ALB.US,D,20150112,000000,52.5182,53.8852,52.0543,53.1593,9203837.1349887,0
+ALB.US,D,20150113,000000,53.6023,55.4104,53.3774,54.3062,3270113.85054,0
+ALB.US,D,20150114,000000,53.3277,53.6313,52.1598,52.9951,1774757.9394415,0
+ALB.US,D,20150115,000000,53.2103,53.3964,51.5177,51.7149,1834078.7896948,0
+ALB.US,D,20150116,000000,51.5087,52.1598,51.0289,52.1081,1639853.1774283,0
+ALB.US,D,20150120,000000,52.5351,52.5351,51.2579,51.464,1690269.5721041,0
+ALB.US,D,20150121,000000,51.3435,52.2027,51.0717,52.1848,1892584.0259686,0
+ALB.US,D,20150122,000000,52.4724,53.1933,52.0285,53.0221,1549950.8207437,0
+ALB.US,D,20150123,000000,52.6666,52.9274,50.0861,50.6097,3469458.1436439,0
+ALB.US,D,20150126,000000,50.9583,51.2091,50.4595,50.8776,2307519.6024715,0
+ALB.US,D,20150127,000000,50.0323,50.6277,49.9338,50.1936,1813627.1687119,0
+ALB.US,D,20150128,000000,50.6844,51.43,48.7063,49.3026,4281353.6466762,0
+ALB.US,D,20150129,000000,47.9107,50.0155,41.795,42.5347,11341562.379904,0
+ALB.US,D,20150130,000000,41.8777,43.4795,41.6536,42.9718,7536073.2855771,0
+ALB.US,D,20150202,000000,43.1112,43.4178,42.1275,42.6662,3443792.419006,0
+ALB.US,D,20150203,000000,42.8832,44.1107,42.5895,43.9713,3442085.8572432,0
+ALB.US,D,20150204,000000,43.5312,44.031,43.1291,43.4965,2110176.1751894,0
+ALB.US,D,20150205,000000,43.6557,44.475,43.5222,44.2988,2603321.2976178,0
+ALB.US,D,20150206,000000,44.3168,45.5344,44.3068,45.4786,3036544.9082662,0
+ALB.US,D,20150209,000000,45.3302,46.4334,45.2616,46.4244,2466369.46505,0
+ALB.US,D,20150210,000000,46.6543,46.6543,45.9455,46.4503,1605674.7329911,0
+ALB.US,D,20150211,000000,46.0868,47.861,45.839,47.3502,2045759.7464651,0
+ALB.US,D,20150212,000000,47.1373,48.1895,46.9679,48.0461,1864464.4282368,0
+ALB.US,D,20150213,000000,48.1805,48.7063,47.4856,48.6067,2609101.9114756,0
+ALB.US,D,20150217,000000,48.6067,49.1682,47.9735,48.7849,1157494.8512148,0
+ALB.US,D,20150218,000000,48.4274,48.8656,48.2791,48.8466,1202132.6409343,0
+ALB.US,D,20150219,000000,48.3867,48.761,48.0292,48.4643,1452166.5393083,0
+ALB.US,D,20150220,000000,48.5529,49.3912,47.8849,49.3912,1213024.9044744,0
+ALB.US,D,20150223,000000,49.0009,49.5952,48.963,49.4728,1015650.3392202,0
+ALB.US,D,20150224,000000,49.3533,49.9875,49.2657,49.9338,1095223.9292152,0
+ALB.US,D,20150225,000000,49.6839,50.3181,49.6839,50.1577,866306.59819672,0
+ALB.US,D,20150226,000000,50.1677,50.5062,49.7665,50.1319,829035.45001188,0
+ALB.US,D,20150227,000000,50.105,50.7451,49.9518,50.3688,843507.57589575,0
+ALB.US,D,20150302,000000,50.1857,50.8258,49.7108,50.4693,1477750.9034386,0
+ALB.US,D,20150303,000000,50.2713,50.6187,50.1319,50.5232,995837.5488913,0
+ALB.US,D,20150304,000000,50.4405,50.4405,49.206,49.3265,1799400.1288021,0
+ALB.US,D,20150305,000000,49.3623,49.4529,48.7063,49.2239,1059739.6988501,0
+ALB.US,D,20150306,000000,48.6166,49.1313,48.543,48.8197,1538173.6361249,0
+ALB.US,D,20150309,000000,48.983,49.0357,48.753,48.8844,1126674.2855137,0
+ALB.US,D,20150310,000000,48.2702,48.5788,48.1258,48.3867,1088713.0796885,0
+ALB.US,D,20150311,000000,48.3587,48.4374,47.5026,47.6718,1894077.64418,0
+ALB.US,D,20150312,000000,47.8949,48.6833,47.6718,48.0302,1064275.7982735,0
+ALB.US,D,20150313,000000,47.8272,48.0391,47.2198,47.3932,887341.80504433,0
+ALB.US,D,20150316,000000,47.4926,47.6271,47.0636,47.2627,1324313.0213056,0
+ALB.US,D,20150317,000000,47.0167,47.2198,46.3587,46.9919,1647009.8887639,0
+ALB.US,D,20150318,000000,46.8942,47.5464,46.1058,47.2278,2622042.250021,0
+ALB.US,D,20150319,000000,47.0009,47.181,46.0868,46.2571,1352906.7197744,0
+ALB.US,D,20150320,000000,46.3307,47.0256,46.3218,46.7768,1935420.8355584,0
+ALB.US,D,20150323,000000,46.7768,47.19,46.4533,46.4721,1037133.5310861,0
+ALB.US,D,20150324,000000,46.4811,46.8664,46.1775,46.5578,1060476.9656741,0
+ALB.US,D,20150325,000000,46.5578,46.8207,45.7832,45.8211,619037.95263783,0
+ALB.US,D,20150326,000000,45.7016,45.9355,45.5145,45.6578,880196.14266662,0
+ALB.US,D,20150327,000000,47.4409,47.4766,45.9904,46.1496,1667900.4547086,0
+ALB.US,D,20150330,000000,46.5189,47.0456,46.2293,46.9401,1039143.4369644,0
+ALB.US,D,20150331,000000,46.8017,47.3752,46.4433,47.3025,1258000.1896339,0
+ALB.US,D,20150401,000000,47.0456,47.19,46.759,47.0636,1169383.5298629,0
+ALB.US,D,20150402,000000,47.0167,47.862,46.7937,47.3482,1040035.3891982,0
+ALB.US,D,20150406,000000,47.2696,49.437,47.2696,49.2399,1709899.5524032,0
+ALB.US,D,20150407,000000,49.2399,49.6689,48.8983,49.4638,1340281.7787531,0
+ALB.US,D,20150408,000000,49.6222,50.1986,49.4828,50.0273,1525148.9237194,0
+ALB.US,D,20150409,000000,50.2224,52.8447,50.2056,52.8289,2589108.3200181,0
+ALB.US,D,20150410,000000,53.257,53.6073,52.4357,52.5958,1375697.7064696,0
+ALB.US,D,20150413,000000,52.4874,52.7662,52.1828,52.2644,856176.71274843,0
+ALB.US,D,20150414,000000,52.3988,52.793,51.9876,52.793,927444.49979126,0
+ALB.US,D,20150415,000000,52.9124,53.4282,52.3361,53.0976,1253391.7697591,0
+ALB.US,D,20150416,000000,53.0339,53.0539,52.4087,52.588,1443256.0570265,0
+ALB.US,D,20150417,000000,52.3202,52.8827,52.0513,52.8627,994574.95434411,0
+ALB.US,D,20150420,000000,53.0539,53.239,52.6318,52.9871,663947.94850084,0
+ALB.US,D,20150421,000000,53.0976,53.1893,52.0812,52.5958,1088872.787352,0
+ALB.US,D,20150422,000000,52.6238,53.0838,52.3809,52.7662,910828.87608421,0
+ALB.US,D,20150423,000000,52.5074,52.8827,52.4177,52.7761,844788.2505558,0
+ALB.US,D,20150424,000000,52.8827,53.4092,52.5711,52.821,792660.2718637,0
+ALB.US,D,20150427,000000,52.8927,53.1713,52.2832,52.3908,899628.24617505,0
+ALB.US,D,20150428,000000,52.3281,53.267,51.8811,53.222,845122.73264348,0
+ALB.US,D,20150429,000000,52.6138,53.9866,52.588,53.9399,952352.86859113,0
+ALB.US,D,20150430,000000,53.9399,54.4148,53.239,53.4471,1659189.8581188,0
+ALB.US,D,20150501,000000,53.8394,54.4059,53.5466,54.1072,820991.80869607,0
+ALB.US,D,20150504,000000,54.3332,54.5114,53.707,53.8205,989549.68742315,0
+ALB.US,D,20150505,000000,53.8305,54.3422,53.3465,53.717,1311352.593746,0
+ALB.US,D,20150506,000000,54.1888,54.37,53.5009,53.717,1661471.9701405,0
+ALB.US,D,20150507,000000,55.7559,57.7779,55.0042,56.2486,4161701.4687515,0
+ALB.US,D,20150508,000000,57.2511,58.181,56.5075,56.5442,1990380.3608125,0
+ALB.US,D,20150511,000000,56.5442,56.9395,56.1412,56.6249,1417358.3042737,0
+ALB.US,D,20150512,000000,56.4628,56.5892,55.516,56.1142,1183936.0118038,0
+ALB.US,D,20150513,000000,56.159,56.3651,55.8983,55.9908,961397.94726855,0
+ALB.US,D,20150514,000000,56.2297,57.1715,56.0535,56.9645,1212277.5931434,0
+ALB.US,D,20150515,000000,56.6967,58.0128,56.3303,57.6344,1276136.5517215,0
+ALB.US,D,20150518,000000,57.513,57.513,56.4995,56.6349,1473091.2565774,0
+ALB.US,D,20150519,000000,56.606,56.7156,55.6593,56.1312,1273904.6622356,0
+ALB.US,D,20150520,000000,56.2129,56.2954,55.8116,55.9908,1015910.4919551,0
+ALB.US,D,20150521,000000,55.71,56.2297,55.5497,56.1412,748277.61262542,0
+ALB.US,D,20150522,000000,55.7559,55.952,55.2003,55.3894,1141796.2910095,0
+ALB.US,D,20150526,000000,55.0131,55.1924,54.4228,54.7553,921971.24785197,0
+ALB.US,D,20150527,000000,54.7553,55.1207,54.5751,54.8987,718003.46811264,0
+ALB.US,D,20150528,000000,54.8887,55.1127,53.9599,54.2435,969003.64807315,0
+ALB.US,D,20150529,000000,54.2525,54.3062,53.6273,53.8493,1534755.4903459,0
+ALB.US,D,20150601,000000,54.0564,54.3601,53.5278,53.5816,1420841.739349,0
+ALB.US,D,20150602,000000,53.5716,54.4845,53.5109,54.3062,938923.36254813,0
+ALB.US,D,20150603,000000,54.5293,55.4621,54.4944,55.0131,690079.73827007,0
+ALB.US,D,20150604,000000,54.6558,55.2371,54.4944,54.8508,1229369.3264887,0
+ALB.US,D,20150605,000000,54.6468,54.9365,54.2088,54.7284,769390.16217799,0
+ALB.US,D,20150608,000000,54.7642,55.067,54.2795,54.3332,723029.73948431,0
+ALB.US,D,20150609,000000,54.37,54.7185,54.1331,54.2525,558725.70953,0
+ALB.US,D,20150610,000000,54.6727,54.9783,54.3422,54.7642,847414.88917229,0
+ALB.US,D,20150611,000000,54.8787,55.2193,54.7792,55.0211,670627.54574736,0
+ALB.US,D,20150612,000000,54.9265,54.9265,53.5926,53.7707,953416.581897,0
+ALB.US,D,20150615,000000,53.3407,53.5486,51.7486,52.1021,1340630.3231507,0
+ALB.US,D,20150616,000000,52.1021,52.5411,51.8482,52.1519,1108392.2780726,0
+ALB.US,D,20150617,000000,52.5501,52.9871,52.0285,52.578,894940.47469393,0
+ALB.US,D,20150618,000000,52.6547,53.701,52.3769,53.6473,1416450.2808284,0
+ALB.US,D,20150619,000000,53.6103,53.6383,52.6646,52.7104,1021009.0837782,0
+ALB.US,D,20150622,000000,52.9274,53.1534,52.5411,53.0838,721842.47874063,0
+ALB.US,D,20150623,000000,53.1793,53.258,52.5331,53.0339,543874.90572703,0
+ALB.US,D,20150624,000000,53.2063,53.3307,51.8283,51.8482,979541.34051123,0
+ALB.US,D,20150625,000000,52.0374,52.5948,51.8741,52.4137,895939.90315412,0
+ALB.US,D,20150626,000000,52.6646,53.249,52.4327,53.1623,1753863.3556937,0
+ALB.US,D,20150629,000000,52.7741,53.0738,50.4723,50.5889,1441689.1139131,0
+ALB.US,D,20150630,000000,51.019,51.1284,49.3912,49.7147,1349575.9612074,0
+ALB.US,D,20150701,000000,49.884,50.2184,48.4115,48.988,2080933.6015596,0
+ALB.US,D,20150702,000000,49.0577,49.5892,48.8406,49.5007,1625342.8824172,0
+ALB.US,D,20150706,000000,48.8057,49.3912,48.5708,48.7968,1387213.7339028,0
+ALB.US,D,20150707,000000,48.7729,48.969,47.6469,48.7968,1214002.2350189,0
+ALB.US,D,20150708,000000,48.4554,48.7819,47.637,47.7365,1096830.0459065,0
+ALB.US,D,20150709,000000,48.4743,48.7171,48.0511,48.0691,1021121.5822581,0
+ALB.US,D,20150710,000000,48.7371,48.9432,48.4115,48.5708,587658.91233992,0
+ALB.US,D,20150713,000000,48.8695,50.0572,48.747,49.8163,977094.4985725,0
+ALB.US,D,20150714,000000,49.7048,49.8401,49.3086,49.7705,769537.8164329,0
+ALB.US,D,20150715,000000,49.6699,49.7326,48.6087,48.8137,635841.40862835,0
+ALB.US,D,20150716,000000,48.8606,49.1841,48.2323,48.9501,1086600.7198375,0
+ALB.US,D,20150717,000000,48.7819,48.7819,47.6469,47.6818,742525.12338771,0
+ALB.US,D,20150720,000000,47.5723,47.7843,47.1511,47.4499,900278.12578686,0
+ALB.US,D,20150721,000000,47.4766,48.0054,46.747,46.8545,619566.29371327,0
+ALB.US,D,20150722,000000,46.7639,46.9629,46.3158,46.514,659700.12643235,0
+ALB.US,D,20150723,000000,46.6295,46.8445,46.1347,46.1625,771762.67476389,0
+ALB.US,D,20150724,000000,46.063,46.1526,44.4353,44.8056,890158.28484571,0
+ALB.US,D,20150727,000000,44.4443,45.0754,44.1007,44.8056,937298.16129326,0
+ALB.US,D,20150728,000000,44.8853,45.8499,44.6065,45.6737,993662.91309601,0
+ALB.US,D,20150729,000000,45.8031,46.7837,45.4676,46.6933,1274598.7376788,0
+ALB.US,D,20150730,000000,46.72,48.1587,46.3258,48.0322,2035237.1207877,0
+ALB.US,D,20150731,000000,48.4185,49.3026,47.9784,48.756,2379207.2499126,0
+ALB.US,D,20150803,000000,48.6624,48.8506,47.6728,47.9317,989391.98866109,0
+ALB.US,D,20150804,000000,48.0411,48.765,47.9406,48.2413,1095275.1562016,0
+ALB.US,D,20150805,000000,48.7879,48.7968,47.2537,47.9048,1650800.6857575,0
+ALB.US,D,20150806,000000,48.2871,48.2871,44.5717,46.5687,4295864.9461379,0
+ALB.US,D,20150807,000000,46.711,47.7018,45.9197,46.0898,1062698.8106528,0
+ALB.US,D,20150810,000000,46.0898,47.4319,46.0191,47.3932,943968.71848335,0
+ALB.US,D,20150811,000000,46.756,46.8824,46.2422,46.7738,874421.5555132,0
+ALB.US,D,20150812,000000,46.281,46.6206,45.2376,45.9844,1089827.0155301,0
+ALB.US,D,20150813,000000,45.9107,46.1705,45.0843,45.3541,1074707.0189358,0
+ALB.US,D,20150814,000000,45.3811,46.1277,45.2376,45.9744,667814.07929811,0
+ALB.US,D,20150817,000000,45.7125,46.73,45.3811,46.5687,1327514.2057304,0
+ALB.US,D,20150818,000000,46.4304,46.5339,45.8668,45.9744,897496.80176045,0
+ALB.US,D,20150819,000000,45.7215,46.0988,44.4443,44.8683,1052694.4815438,0
+ALB.US,D,20150820,000000,44.4443,44.92,44.0837,44.3626,924181.03942224,0
+ALB.US,D,20150821,000000,43.9225,43.9425,41.9791,42.1076,1535519.8773391,0
+ALB.US,D,20150824,000000,40.205,41.2255,38.1322,39.8864,2334300.2674018,0
+ALB.US,D,20150825,000000,41.0264,41.126,38.4818,38.4986,1433238.6700582,0
+ALB.US,D,20150826,000000,39.1905,39.2722,38.0577,38.7406,3549409.4071072,0
+ALB.US,D,20150827,000000,39.3448,41.5591,39.2165,40.5963,2284042.5759386,0
+ALB.US,D,20150828,000000,40.4241,41.8955,40.2697,40.7467,1623899.4867415,0
+ALB.US,D,20150831,000000,40.434,40.9467,39.559,40.665,1596106.3354917,0
+ALB.US,D,20150901,000000,39.8217,40.0736,38.3175,38.5435,2308168.4776325,0
+ALB.US,D,20150902,000000,39.1288,39.2642,38.1422,38.435,1799441.3112814,0
+ALB.US,D,20150903,000000,38.7316,38.7316,38.0297,38.5623,2989770.6518784,0
+ALB.US,D,20150904,000000,37.9303,38.2359,37.6794,38.1662,1699608.9548407,0
+ALB.US,D,20150908,000000,38.9188,38.9188,38.4728,38.6958,3326065.7730995,0
+ALB.US,D,20150909,000000,39.1189,39.6047,38.6002,38.7057,1648914.3273171,0
+ALB.US,D,20150910,000000,38.6609,38.9028,38.2189,38.4986,1845389.9091825,0
+ALB.US,D,20150911,000000,38.2099,38.5255,37.4205,37.7759,971427.38764546,0
+ALB.US,D,20150914,000000,37.8048,38.2478,37.4703,37.9313,1328835.0584191,0
+ALB.US,D,20150915,000000,38.2577,40.3355,38.2577,40.0996,5356746.7054496,0
+ALB.US,D,20150916,000000,40.3355,40.88,39.988,40.5216,1271861.6094838,0
+ALB.US,D,20150917,000000,40.3892,41.4277,40.3634,40.8065,1838686.2051188,0
+ALB.US,D,20150918,000000,40.23,41.4366,40.1792,41.4017,3290294.2698303,0
+ALB.US,D,20150921,000000,41.7472,42.7438,41.3022,42.029,2258337.6777228,0
+ALB.US,D,20150922,000000,41.5581,41.6645,40.8592,41.4017,1963775.4747571,0
+ALB.US,D,20150923,000000,41.2574,41.8377,40.9219,41.0394,1555557.6646279,0
+ALB.US,D,20150924,000000,40.3733,41.2395,39.3648,40.9597,1790814.0841009,0
+ALB.US,D,20150925,000000,41.1937,41.7034,40.5783,40.8762,1575481.9489862,0
+ALB.US,D,20150928,000000,40.5983,40.658,37.7241,37.8426,1919633.8836902,0
+ALB.US,D,20150929,000000,37.6077,38.6749,37.5907,38.5225,1633665.7610314,0
+ALB.US,D,20150930,000000,38.9735,40.204,38.9188,39.9422,1509015.4363551,0
+ALB.US,D,20151001,000000,40.1174,40.9676,39.9422,40.9119,1790881.3822987,0
+ALB.US,D,20151002,000000,40.3444,41.8,40.1443,41.8,1359529.0633302,0
+ALB.US,D,20151005,000000,42.1016,43.1211,42.01,42.9618,1131423.3284885,0
+ALB.US,D,20151006,000000,43.3043,44.2351,43.0603,43.1211,1807663.7448243,0
+ALB.US,D,20151007,000000,43.3868,44.481,43.1749,44.3008,2101671.4909959,0
+ALB.US,D,20151008,000000,44.1474,46.1835,44.046,45.8051,1905701.1478396,0
+ALB.US,D,20151009,000000,46.5309,46.9909,45.7852,45.9395,2128500.3695605,0
+ALB.US,D,20151012,000000,46.2661,46.4264,45.5702,45.7484,1282442.4933026,0
+ALB.US,D,20151013,000000,45.4508,46.1227,45.1699,45.5224,1012854.9528839,0
+ALB.US,D,20151014,000000,45.4228,46.8445,45.3522,46.5926,1000270.1898911,0
+ALB.US,D,20151015,000000,46.8545,46.9371,45.2984,46.6186,1611915.3852757,0
+ALB.US,D,20151016,000000,46.8266,47.7615,46.7011,47.5066,2246634.8224568,0
+ALB.US,D,20151019,000000,47.172,47.4618,46.9569,47.3343,1718475.5525973,0
+ALB.US,D,20151020,000000,47.2706,47.9486,47.1531,47.191,833964.28966429,0
+ALB.US,D,20151021,000000,47.4618,47.861,46.2093,46.3587,1287766.0820855,0
+ALB.US,D,20151022,000000,46.9371,48.1148,46.5209,47.4529,1615997.4729764,0
+ALB.US,D,20151023,000000,47.8849,48.6017,47.5434,47.6241,1397949.3031316,0
+ALB.US,D,20151026,000000,47.4886,47.9764,47.1441,47.7156,1198334.8127856,0
+ALB.US,D,20151027,000000,47.3145,47.5524,46.2093,47.0346,1874349.2277109,0
+ALB.US,D,20151028,000000,47.1441,48.975,46.9012,48.529,1956930.1431429,0
+ALB.US,D,20151029,000000,48.304,49.4469,48.086,49.1732,1582656.7404345,0
+ALB.US,D,20151030,000000,49.211,49.2479,47.9387,48.4763,1559029.0462947,0
+ALB.US,D,20151102,000000,49.1453,49.6979,48.965,49.1273,2770548.2791492,0
+ALB.US,D,20151103,000000,49.3006,50.2514,49.1453,49.5196,1726405.6909824,0
+ALB.US,D,20151104,000000,49.7645,50.089,48.7122,49.1104,2229647.5519856,0
+ALB.US,D,20151105,000000,47.5524,47.8451,43.6219,44.7727,6492152.6810182,0
+ALB.US,D,20151106,000000,44.8186,46.0471,44.6911,45.9037,2455519.38844,0
+ALB.US,D,20151109,000000,45.6329,46.0321,44.8186,45.2158,2770704.9734605,0
+ALB.US,D,20151110,000000,45.2346,45.5871,44.6174,44.9061,1323646.0660317,0
+ALB.US,D,20151111,000000,45.151,45.2805,43.8728,44.2909,1816830.3620381,0
+ALB.US,D,20151112,000000,43.6039,44.2551,42.4342,42.4979,1452050.0230255,0
+ALB.US,D,20151113,000000,42.3456,43.6915,42.1106,43.1291,2226873.2591142,0
+ALB.US,D,20151116,000000,42.9618,43.5382,42.5895,43.4595,1131098.890908,0
+ALB.US,D,20151117,000000,43.577,44.3208,43.1749,43.9493,1924471.3183277,0
+ALB.US,D,20151118,000000,44.055,46.065,43.9105,46.0221,1759637.9428473,0
+ALB.US,D,20151119,000000,45.7394,46.3218,45.5702,45.9127,1177360.8774317,0
+ALB.US,D,20151120,000000,46.1377,47.0726,45.9674,46.7997,1439795.7243176,0
+ALB.US,D,20151123,000000,46.71,47.2368,46.4094,47.201,1777632.6773843,0
+ALB.US,D,20151124,000000,47.0526,48.086,46.7997,48.0144,1730821.2563201,0
+ALB.US,D,20151125,000000,47.9028,48.1955,47.5971,47.9127,717301.35706372,0
+ALB.US,D,20151127,000000,47.9127,48.313,47.7902,48.1048,344467.33222818,0
+ALB.US,D,20151130,000000,48.2692,48.6306,48.095,48.5111,899693.53547144,0
+ALB.US,D,20151201,000000,48.6206,48.7311,47.853,47.9576,1386477.4715296,0
+ALB.US,D,20151202,000000,47.7814,48.0681,46.9192,47.3512,1032155.4733489,0
+ALB.US,D,20151203,000000,47.3432,47.9665,46.9192,47.853,1602067.7504779,0
+ALB.US,D,20151204,000000,47.5613,48.4763,47.0446,47.9954,1314593.9561993,0
+ALB.US,D,20151207,000000,47.5773,47.6978,46.0838,46.285,1069164.4598973,0
+ALB.US,D,20151208,000000,45.7852,45.9305,44.9878,45.0893,807451.81307455,0
+ALB.US,D,20151209,000000,45.9874,46.5747,44.941,45.3063,1728165.4886329,0
+ALB.US,D,20151210,000000,45.2248,45.2526,44.4073,44.5737,920446.49166848,0
+ALB.US,D,20151211,000000,43.7044,44.0977,43.1022,43.6866,1536013.0626396,0
+ALB.US,D,20151214,000000,43.581,43.7044,42.2211,43.5143,1742120.3223992,0
+ALB.US,D,20151215,000000,43.8269,44.9519,43.7324,44.3556,1133105.783434,0
+ALB.US,D,20151216,000000,44.7836,47.4349,44.4163,47.2268,2479790.9354873,0
+ALB.US,D,20151217,000000,47.3682,48.3817,46.7669,47.7625,1883495.7559104,0
+ALB.US,D,20151218,000000,47.3852,48.5708,46.4384,46.6305,2318454.0529414,0
+ALB.US,D,20151221,000000,47.0148,47.2627,46.277,46.8874,923251.92251201,0
+ALB.US,D,20151222,000000,47.0148,49.9008,46.8584,49.4858,1272502.4490391,0
+ALB.US,D,20151223,000000,49.7098,51.434,49.647,51.2857,1172617.8611612,0
+ALB.US,D,20151224,000000,51.2499,51.4759,50.8407,50.979,417804.28774136,0
+ALB.US,D,20151228,000000,50.7661,51.7437,50.2294,51.7069,939917.76875475,0
+ALB.US,D,20151229,000000,52.3082,52.8348,51.2409,51.6889,833704.13692945,0
+ALB.US,D,20151230,000000,51.4072,52.1171,51.2569,51.3346,805271.15057498,0
+ALB.US,D,20151231,000000,51.0757,52.2614,50.8676,51.0319,727635.1460069,0
+ALB.US,D,20160104,000000,50.0851,50.7411,49.4479,50.6117,1409977.6004288,0
+ALB.US,D,20160105,000000,50.8935,51.1145,49.0915,49.8372,1352321.1250082,0
+ALB.US,D,20160106,000000,48.7181,49.429,47.2348,47.6598,1360955.3833438,0
+ALB.US,D,20160107,000000,46.7041,47.1053,45.0833,45.5095,1669309.69906,0
+ALB.US,D,20160108,000000,45.9664,46.5439,44.6174,44.6542,1237352.7007618,0
+ALB.US,D,20160111,000000,44.8643,45.1282,43.1659,43.7701,1441279.2980218,0
+ALB.US,D,20160112,000000,44.4531,44.8116,43.7801,44.5985,1425788.6591141,0
+ALB.US,D,20160113,000000,45.2098,46.713,43.0982,43.4725,1606081.5355302,0
+ALB.US,D,20160114,000000,43.7602,45.2386,42.677,44.5547,1430267.5048469,0
+ALB.US,D,20160115,000000,43.4068,43.7514,41.7123,43.6527,1587985.351471,0
+ALB.US,D,20160119,000000,44.1724,45.1012,43.3411,44.1167,1865608.4975997,0
+ALB.US,D,20160120,000000,43.3311,44.4531,42.0598,43.7414,1488799.8612899,0
+ALB.US,D,20160121,000000,43.7234,46.2293,43.2047,45.0355,2024247.4255285,0
+ALB.US,D,20160122,000000,46.1566,47.6241,46.1466,46.733,1682817.5522587,0
+ALB.US,D,20160125,000000,46.5538,46.6953,45.2845,45.5374,1793522.0832253,0
+ALB.US,D,20160126,000000,45.8937,47.8102,45.6309,47.2696,1672932.7527846,0
+ALB.US,D,20160127,000000,46.9689,47.6151,45.9564,46.4024,1569606.9167613,0
+ALB.US,D,20160128,000000,47.0586,47.854,46.723,47.1601,1291503.6431914,0
+ALB.US,D,20160129,000000,47.188,47.9784,46.6046,47.9585,3169426.7065418,0
+ALB.US,D,20160201,000000,47.2627,48.2453,46.4384,48.1248,1606585.7697884,0
+ALB.US,D,20160202,000000,47.5324,48.307,46.7867,47.2537,1404268.3025718,0
+ALB.US,D,20160203,000000,47.9784,48.8536,46.6136,48.766,1588885.3393105,0
+ALB.US,D,20160204,000000,48.8724,49.434,46.6753,47.3323,2429730.1163641,0
+ALB.US,D,20160205,000000,46.8117,48.0164,46.2103,46.9609,1514954.7534255,0
+ALB.US,D,20160208,000000,46.3836,46.3836,43.2694,44.4531,2130044.2103075,0
+ALB.US,D,20160209,000000,43.9355,45.5791,43.8091,45.4557,1876093.9586007,0
+ALB.US,D,20160210,000000,46.1028,46.514,45.0186,45.6389,1208870.4963224,0
+ALB.US,D,20160211,000000,44.4443,46.3128,44.1167,45.6389,1301676.7200203,0
+ALB.US,D,20160212,000000,46.1745,47.3951,45.5941,46.8117,1299443.8260837,0
+ALB.US,D,20160216,000000,47.5514,47.9406,46.514,47.6688,1813149.0501721,0
+ALB.US,D,20160217,000000,48.2363,49.429,47.8461,48.0791,1956488.1848289,0
+ALB.US,D,20160218,000000,46.7768,50.6545,46.4204,49.6819,3341522.2606829,0
+ALB.US,D,20160219,000000,49.5833,49.6919,48.533,49.6381,1138076.8100164,0
+ALB.US,D,20160222,000000,49.9655,50.558,49.7924,49.9566,1517444.7867449,0
+ALB.US,D,20160223,000000,49.6282,50.6497,47.8461,47.9784,1343269.0151758,0
+ALB.US,D,20160224,000000,47.3492,48.6176,46.4951,48.5708,1065715.1761463,0
+ALB.US,D,20160225,000000,48.8337,50.532,48.526,50.5132,914248.02631386,0
+ALB.US,D,20160226,000000,50.9701,51.8075,50.6117,51.5316,971839.2124381,0
+ALB.US,D,20160229,000000,51.5695,52.799,51.1244,51.225,1588899.4016206,0
+ALB.US,D,20160301,000000,52.0454,53.6313,51.9329,53.4471,1628700.7611534,0
+ALB.US,D,20160302,000000,53.0848,54.1361,52.2704,52.583,1256535.7004932,0
+ALB.US,D,20160303,000000,52.3699,52.7462,51.0497,52.1329,1380461.816205,0
+ALB.US,D,20160304,000000,52.4077,54.5582,52.2525,53.911,1530246.5110919,0
+ALB.US,D,20160307,000000,53.7737,54.6398,52.7721,53.5736,1984339.59422,0
+ALB.US,D,20160308,000000,53.1475,53.8742,52.8917,53.2838,1649042.8970085,0
+ALB.US,D,20160309,000000,53.5736,54.9783,53.3894,54.8857,1556445.5990589,0
+ALB.US,D,20160310,000000,54.5681,55.1595,53.693,54.1002,1498396.3834091,0
+ALB.US,D,20160311,000000,54.4755,56.397,54.1649,55.7996,1217718.7026599,0
+ALB.US,D,20160314,000000,55.2899,55.8216,54.6945,54.9614,1475065.00223,0
+ALB.US,D,20160315,000000,54.3372,54.9793,53.8782,54.1998,1439693.2703448,0
+ALB.US,D,20160316,000000,54.1151,56.4885,54.1151,56.4228,1595816.0492355,0
+ALB.US,D,20160317,000000,56.2885,57.5707,55.6374,57.1666,1458378.0625222,0
+ALB.US,D,20160318,000000,57.1019,57.4593,55.5807,56.2049,2083197.6334683,0
+ALB.US,D,20160321,000000,56.2049,56.7076,55.8116,56.4408,1261619.2255555,0
+ALB.US,D,20160322,000000,56.1869,57.2851,56.0316,56.9207,1338594.3015539,0
+ALB.US,D,20160323,000000,56.7286,56.9465,56.0933,56.2139,1152346.0368561,0
+ALB.US,D,20160324,000000,55.5537,56.8491,55.2511,56.6996,776526.78449925,0
+ALB.US,D,20160328,000000,56.7644,57.0102,56.3333,56.8818,882814.74567739,0
+ALB.US,D,20160329,000000,56.8531,57.6853,56.3253,57.6484,871429.29683691,0
+ALB.US,D,20160330,000000,57.951,58.8342,57.6066,58.5952,1173079.9084895,0
+ALB.US,D,20160331,000000,58.4936,58.9068,58.2856,58.5395,1337235.2797382,0
+ALB.US,D,20160401,000000,58.0895,59.9781,58.0506,59.7043,2682046.1267597,0
+ALB.US,D,20160404,000000,59.8645,60.3434,59.5081,59.8217,1605497.9496655,0
+ALB.US,D,20160405,000000,59.1707,59.9601,58.6599,59.0631,898347.57151501,0
+ALB.US,D,20160406,000000,58.9964,60.5076,58.3553,60.4639,1351167.0111381,0
+ALB.US,D,20160407,000000,60.3434,61.2872,58.8242,59.2344,1450173.7090922,0
+ALB.US,D,20160408,000000,60.1046,60.1812,59.0253,59.3857,1703252.0975795,0
+ALB.US,D,20160411,000000,59.6386,60.3782,59.5539,59.751,1221490.4150901,0
+ALB.US,D,20160412,000000,60.0527,60.2987,59.76,59.797,1168571.9336862,0
+ALB.US,D,20160413,000000,60.2518,60.7297,58.9964,59.5181,2539379.9740812,0
+ALB.US,D,20160414,000000,59.741,60.3345,59.4195,59.9302,2020053.8437985,0
+ALB.US,D,20160415,000000,60.196,60.2987,59.5539,59.8577,1637223.5254597,0
+ALB.US,D,20160418,000000,59.4195,60.0239,59.2921,59.9691,1026166.9381933,0
+ALB.US,D,20160419,000000,60.2987,60.2987,59.1528,59.8317,2138468.538444,0
+ALB.US,D,20160420,000000,59.7312,60.216,59.0631,60.1144,1658985.954624,0
+ALB.US,D,20160421,000000,60.1144,60.4241,60.0059,60.1046,1406965.2527383,0
+ALB.US,D,20160422,000000,60.1243,61.0851,60.1243,60.654,1386359.9507961,0
+ALB.US,D,20160425,000000,60.7735,61.2345,60.5714,60.9746,1097442.7608419,0
+ALB.US,D,20160426,000000,61.3211,62.2201,61.1508,62.0469,1345349.232604,0
+ALB.US,D,20160427,000000,61.9653,62.9508,61.6088,62.1374,892691.50954581,0
+ALB.US,D,20160428,000000,61.782,61.9473,60.5714,60.8193,709230.59557865,0
+ALB.US,D,20160429,000000,60.8482,60.8482,60.0428,60.5813,1167844.7113694,0
+ALB.US,D,20160502,000000,60.8193,62.5964,60.5993,62.1733,1285605.5086001,0
+ALB.US,D,20160503,000000,61.8637,62.3486,61.1966,61.6527,952881.20966657,0
+ALB.US,D,20160504,000000,61.34,61.8716,60.7635,60.9746,861004.10287877,0
+ALB.US,D,20160505,000000,61.1508,62.3863,61.1508,61.4445,1148566.2888202,0
+ALB.US,D,20160506,000000,61.3211,63.2465,61.0473,62.8433,1555679.2031643,0
+ALB.US,D,20160509,000000,62.6044,64.2988,61.4147,61.6088,1943153.0971528,0
+ALB.US,D,20160510,000000,61.6984,62.6422,61.4047,62.1374,1653389.1552469,0
+ALB.US,D,20160511,000000,64.7946,69.3603,64.711,68.3548,6325006.0555438,0
+ALB.US,D,20160512,000000,69.2339,69.9885,68.4573,69.4748,2392687.9829421,0
+ALB.US,D,20160513,000000,69.2169,69.8939,68.08,69.7386,2390784.5488394,0
+ALB.US,D,20160516,000000,70.3459,71.7885,70.2792,71.2489,2012126.7187655,0
+ALB.US,D,20160517,000000,71.2579,71.663,69.5465,69.7486,1998878.0138509,0
+ALB.US,D,20160518,000000,69.436,70.7391,69.3803,69.7486,1746137.1208035,0
+ALB.US,D,20160519,000000,69.3076,70.2065,68.6754,69.3803,1768876.8805123,0
+ALB.US,D,20160520,000000,69.9785,70.8547,69.7008,69.9218,1361536.960307,0
+ALB.US,D,20160523,000000,69.4658,70.2792,69.4658,69.9308,1286414.0914248,0
+ALB.US,D,20160524,000000,70.4087,70.9493,69.8751,69.9028,1995668.7938205,0
+ALB.US,D,20160525,000000,70.4166,72.3769,69.9487,72.2235,1310662.5361056,0
+ALB.US,D,20160526,000000,72.5849,73.0051,71.5586,72.3769,1328794.8803905,0
+ALB.US,D,20160527,000000,72.337,73.4481,72.1628,73.3376,1192175.5210089,0
+ALB.US,D,20160531,000000,73.255,73.3197,71.4321,71.8802,1623154.184312,0
+ALB.US,D,20160601,000000,71.8802,73.255,70.994,72.9603,1412244.6456899,0
+ALB.US,D,20160602,000000,72.4594,73.2101,72.4516,73.1086,687911.12917905,0
+ALB.US,D,20160603,000000,73.255,73.5716,72.4764,73.255,933786.60159795,0
+ALB.US,D,20160606,000000,73.695,75.2341,73.3466,74.1341,1144545.472613,0
+ALB.US,D,20160607,000000,74.5272,74.9195,73.9877,74.4358,932381.3750494,0
+ALB.US,D,20160608,000000,74.7284,75.4243,74.0036,74.3631,1664650.0521989,0
+ALB.US,D,20160609,000000,73.8393,74.1878,73.1006,73.4899,1228137.8699137,0
+ALB.US,D,20160610,000000,73.255,73.6393,72.5691,73.1006,1119106.7538363,0
+ALB.US,D,20160613,000000,72.9444,73.3257,71.7975,71.8352,1215319.0699047,0
+ALB.US,D,20160614,000000,71.6989,72.1399,70.7969,72.0643,1264372.424962,0
+ALB.US,D,20160615,000000,72.2325,73.5806,72.0831,73.2709,1560215.3025876,0
+ALB.US,D,20160616,000000,72.9035,73.5806,72.5341,73.5247,988968.11045988,0
+ALB.US,D,20160617,000000,76.4686,78.1233,75.5687,76.1102,3841315.8423857,0
+ALB.US,D,20160620,000000,76.7614,77.1934,75.9788,76.3024,1889552.5937145,0
+ALB.US,D,20160621,000000,76.2446,77.067,75.3726,76.8659,1309964.4428596,0
+ALB.US,D,20160622,000000,76.8659,77.0938,76.1202,76.5882,1103228.3969532,0
+ALB.US,D,20160623,000000,77.1645,77.8664,77.0182,77.5807,867789.16745023,0
+ALB.US,D,20160624,000000,74.7045,75.7966,72.2465,72.5978,2681868.3389833,0
+ALB.US,D,20160627,000000,71.1802,71.7795,68.8098,69.2529,2949313.3860295,0
+ALB.US,D,20160628,000000,70.6008,72.1498,69.9905,71.9647,2945308.6410337,0
+ALB.US,D,20160629,000000,73.0389,73.3983,72.2395,72.7273,2098289.5054427,0
+ALB.US,D,20160630,000000,72.7373,73.9946,71.6243,72.9035,27083941.747676,0
+ALB.US,D,20160701,000000,73.029,75.6314,73.029,74.7484,1728040.9367444,0
+ALB.US,D,20160705,000000,73.6103,73.7299,73.0101,73.4451,1486513.7314653,0
+ALB.US,D,20160706,000000,72.9732,74.4188,72.4436,74.3262,1456750.8523659,0
+ALB.US,D,20160707,000000,74.6199,75.5587,74.3441,74.7484,941364.17778257,0
+ALB.US,D,20160708,000000,75.5587,77.2034,75.3636,76.8261,1379854.1235231,0
+ALB.US,D,20160711,000000,77.1397,77.2124,76.394,76.8748,1389615.3755595,0
+ALB.US,D,20160712,000000,77.5628,79.1168,77.4463,78.3334,1413315.3901507,0
+ALB.US,D,20160713,000000,78.6101,78.8202,78.1512,78.639,1039323.2336422,0
+ALB.US,D,20160714,000000,79.0233,79.9402,78.8839,79.0891,769711.58640639,0
+ALB.US,D,20160715,000000,79.4404,80.2369,79.0621,79.3727,978563.00551603,0
+ALB.US,D,20160718,000000,79.2622,79.4494,78.4409,79.2423,762541.81721156,0
+ALB.US,D,20160719,000000,79.0044,79.3827,78.643,78.9765,685502.45636745,0
+ALB.US,D,20160720,000000,79.0891,79.8716,78.9586,79.6206,1031929.4719382,0
+ALB.US,D,20160721,000000,79.2891,79.6017,77.076,77.4613,1376824.7001705,0
+ALB.US,D,20160722,000000,77.7897,78.5266,77.315,78.1413,951966.15506632,0
+ALB.US,D,20160725,000000,78.1313,79.2622,77.9312,79.2324,1337873.1059415,0
+ALB.US,D,20160726,000000,79.2324,79.2423,78.0217,78.6101,989285.51688543,0
+ALB.US,D,20160727,000000,78.4687,78.6011,77.3248,77.966,914984.28868704,0
+ALB.US,D,20160728,000000,77.8187,79.1775,77.4414,78.2308,1128956.3975354,0
+ALB.US,D,20160729,000000,77.9401,77.9481,76.5782,77.3677,1851860.5806805,0
+ALB.US,D,20160801,000000,77.4124,77.6643,76.8261,77.1307,1939387.411427,0
+ALB.US,D,20160802,000000,77.4513,77.9142,76.9047,77.5528,2214237.2691351,0
+ALB.US,D,20160803,000000,77.6803,77.745,76.394,77.2034,2613460.2231226,0
+ALB.US,D,20160804,000000,77.3677,77.8187,73.8951,75.484,3162083.1673736,0
+ALB.US,D,20160805,000000,75.5777,75.9719,74.9026,75.6792,1874820.3150957,0
+ALB.US,D,20160808,000000,75.6792,75.9788,74.9524,75.5298,1626555.2544288,0
+ALB.US,D,20160809,000000,75.8246,75.9838,75.1167,75.3825,1618176.1265746,0
+ALB.US,D,20160810,000000,75.4013,75.6792,74.822,75.4563,1412002.5730678,0
+ALB.US,D,20160811,000000,75.484,76.394,75.026,75.9072,1232685.0182949,0
+ALB.US,D,20160812,000000,75.7509,76.9635,75.5687,76.3024,1239735.2578549,0
+ALB.US,D,20160815,000000,76.7325,77.9401,76.5453,77.287,1235592.9031113,0
+ALB.US,D,20160816,000000,77.4702,77.518,75.034,75.1267,1159808.1012086,0
+ALB.US,D,20160817,000000,75.1714,75.2202,73.701,74.0405,1287188.522925,0
+ALB.US,D,20160818,000000,74.4645,74.7484,74.2714,74.7134,1164149.3371935,0
+ALB.US,D,20160819,000000,74.4556,76.2198,74.2904,76.0535,1910337.6923342,0
+ALB.US,D,20160822,000000,75.6314,77.076,75.1357,77.076,1184677.2964306,0
+ALB.US,D,20160823,000000,77.6723,79.5111,77.3597,77.3677,1414069.7326368,0
+ALB.US,D,20160824,000000,77.067,77.5907,75.3268,75.5497,1703723.1849642,0
+ALB.US,D,20160825,000000,75.6612,76.6439,75.494,75.8973,820237.46621003,0
+ALB.US,D,20160826,000000,76.2198,76.7714,74.7583,75.1814,956742.31821026,0
+ALB.US,D,20160829,000000,75.3098,76.2446,75.052,76.0635,806009.4218496,0
+ALB.US,D,20160830,000000,76.0635,76.7514,75.0022,75.1267,827295.74137564,0
+ALB.US,D,20160831,000000,74.6876,74.6876,73.2709,73.5049,1423172.0650048,0
+ALB.US,D,20160901,000000,73.4879,74.7294,73.1286,74.7294,1285783.2963765,0
+ALB.US,D,20160902,000000,75.7966,75.8246,74.5452,75.3357,973945.54558486,0
+ALB.US,D,20160906,000000,75.494,76.3303,75.2381,76.3303,1040847.9898257,0
+ALB.US,D,20160907,000000,76.0247,76.3581,75.494,76.2446,1005942.3230717,0
+ALB.US,D,20160908,000000,76.0735,76.3303,74.3351,74.3829,1070671.1359679,0
+ALB.US,D,20160909,000000,73.4541,73.9946,70.329,70.6107,2011103.1834881,0
+ALB.US,D,20160912,000000,69.4917,71.439,69.0407,71.1802,1660003.463197,0
+ALB.US,D,20160913,000000,70.8547,71.5466,69.885,70.2204,1488302.6581865,0
+ALB.US,D,20160914,000000,70.1817,70.5391,69.3304,69.876,1796270.2603781,0
+ALB.US,D,20160915,000000,70.0422,71.3455,69.5733,71.2887,1942596.6314575,0
+ALB.US,D,20160916,000000,70.9014,71.1941,69.9328,70.8088,2497627.9712623,0
+ALB.US,D,20160919,000000,71.1583,71.9627,71.0966,71.6501,841942.64168371,0
+ALB.US,D,20160920,000000,71.9149,72.4964,70.8636,70.8636,1038640.2071568,0
+ALB.US,D,20160921,000000,71.5725,74.0375,71.5276,74.0016,1607457.633008,0
+ALB.US,D,20160922,000000,74.7682,75.487,74.6687,74.9335,1720219.2790363,0
+ALB.US,D,20160923,000000,74.5372,74.823,74.0186,74.5184,1293797.8086215,0
+ALB.US,D,20160926,000000,74.6199,75.8395,74.5442,75.3945,1464209.9033663,0
+ALB.US,D,20160927,000000,75.1287,76.4666,75.1287,76.3641,901419.18179769,0
+ALB.US,D,20160928,000000,76.9993,78.4289,76.617,78.3205,1113606.3817277,0
+ALB.US,D,20160929,000000,78.3205,78.7265,76.6598,76.7315,1299956.0959477,0
+ALB.US,D,20160930,000000,77.4533,79.2095,77.0491,78.8919,1495962.5993297,0
+ALB.US,D,20161003,000000,78.6261,78.855,77.6016,78.2825,1047160.9625617,0
+ALB.US,D,20161004,000000,78.4139,78.7893,76.1729,76.2436,1145104.9516606,0
+ALB.US,D,20161005,000000,76.9804,77.4483,76.3363,76.9993,1056220.1035491,0
+ALB.US,D,20161006,000000,76.6229,77.3975,76.5135,77.1845,1061513.5588107,0
+ALB.US,D,20161007,000000,77.3607,77.3607,75.3298,76.0107,1055431.6097388,0
+ALB.US,D,20161010,000000,76.7982,77.961,76.6827,77.0391,675116.43598715,0
+ALB.US,D,20161011,000000,76.6229,76.7753,75.036,75.4133,566877.83152289,0
+ALB.US,D,20161012,000000,75.4033,75.4033,74.0743,74.8858,875383.81929698,0
+ALB.US,D,20161013,000000,74.0653,74.7055,72.9761,74.2316,718318.86563676,0
+ALB.US,D,20161014,000000,74.8768,75.468,74.5372,74.6199,673105.52565819,0
+ALB.US,D,20161017,000000,74.5731,75.2222,74.5184,74.9903,645710.13689106,0
+ALB.US,D,20161018,000000,76.1072,76.3273,75.3298,75.3566,545535.26275689,0
+ALB.US,D,20161019,000000,75.487,76.2706,74.7583,76.2178,599110.65492752,0
+ALB.US,D,20161020,000000,75.6254,76.9993,75.5627,76.614,473691.92545507,0
+ALB.US,D,20161021,000000,76.4945,76.4945,75.2481,75.8573,644081.92228406,0
+ALB.US,D,20161024,000000,76.6329,77.0441,75.8573,76.9287,659374.68440107,0
+ALB.US,D,20161025,000000,76.7704,76.7704,75.6742,75.7629,460057.51146646,0
+ALB.US,D,20161026,000000,75.0171,75.6742,74.4546,74.831,755535.77348306,0
+ALB.US,D,20161027,000000,75.4503,76.0495,74.9982,75.7189,688018.60540542,0
+ALB.US,D,20161028,000000,75.9022,77.5548,75.8833,76.5135,702410.3752322,0
+ALB.US,D,20161031,000000,76.5562,77.6753,76.3552,77.1028,1197614.6216239,0
+ALB.US,D,20161101,000000,77.1208,77.757,75.8743,76.5045,1160849.7165988,0
+ALB.US,D,20161102,000000,76.1442,76.5294,75.487,75.9022,679461.68977489,0
+ALB.US,D,20161103,000000,76.2258,77.961,75.95,77.3328,1093548.5054246,0
+ALB.US,D,20161104,000000,77.1487,77.8993,76.3183,77.0391,916079.13996504,0
+ALB.US,D,20161107,000000,78.4559,80.1772,78.1561,79.6216,1529127.5529967,0
+ALB.US,D,20161108,000000,79.3538,80.1772,76.2994,76.3641,1970287.3287345,0
+ALB.US,D,20161109,000000,75.5886,75.8653,73.0996,74.2147,2846596.2471388,0
+ALB.US,D,20161110,000000,74.4995,75.6742,73.921,75.2301,1411095.5540732,0
+ALB.US,D,20161111,000000,74.7484,75.1934,73.9598,74.2236,1208716.8153631,0
+ALB.US,D,20161114,000000,74.4895,74.7454,70.4305,71.1334,2095294.2334143,0
+ALB.US,D,20161115,000000,71.2887,73.9748,71.2887,73.9409,1377087.8662574,0
+ALB.US,D,20161116,000000,74.0932,75.501,73.678,75.2571,1166590.152428,0
+ALB.US,D,20161117,000000,75.6085,76.7932,75.468,76.5662,975561.70678331,0
+ALB.US,D,20161118,000000,76.5473,76.8549,75.8395,76.0983,574083.76094342,0
+ALB.US,D,20161121,000000,76.4199,77.4244,76.2079,77.3787,806226.38320377,0
+ALB.US,D,20161122,000000,77.528,78.0696,77.076,77.7917,708602.81388255,0
+ALB.US,D,20161123,000000,77.4244,77.6913,76.6329,77.4064,682965.2138645,0
+ALB.US,D,20161125,000000,77.4533,77.9779,77.2492,77.52,216954.32301756,0
+ALB.US,D,20161128,000000,77.6116,78.2358,77.4334,77.4821,592774.5798251,0
+ALB.US,D,20161129,000000,77.1307,80.445,76.6877,79.315,1307126.8695932,0
+ALB.US,D,20161130,000000,79.9243,81.8836,79.9243,81.0075,1881337.1913266,0
+ALB.US,D,20161201,000000,81.4773,81.4773,78.8082,79.0411,1278229.827009,0
+ALB.US,D,20161202,000000,79.0701,79.3439,77.8604,78.3115,724474.1396107,0
+ALB.US,D,20161205,000000,78.9576,79.778,78.8182,79.6216,1261005.5061694,0
+ALB.US,D,20161206,000000,79.1258,79.9432,78.9934,79.6575,1444014.4173153,0
+ALB.US,D,20161207,000000,79.5838,82.014,79.5838,81.9463,901407.12838912,0
+ALB.US,D,20161208,000000,83.0563,85.1211,82.4202,84.716,1720763.6913232,0
+ALB.US,D,20161209,000000,84.6044,84.6044,83.1738,83.6925,933760.48587939,0
+ALB.US,D,20161212,000000,83.8857,84.5318,83.6647,84.272,763847.60313944,0
+ALB.US,D,20161213,000000,84.693,84.9449,83.6039,84.3724,1043287.8006094,0
+ALB.US,D,20161214,000000,84.3994,85.0006,83.2226,83.2784,1542940.7592124,0
+ALB.US,D,20161215,000000,83.6477,84.0648,82.7029,83.1649,876089.94814876,0
+ALB.US,D,20161216,000000,83.3789,83.806,81.554,82.6193,1755881.2971777,0
+ALB.US,D,20161219,000000,82.8333,83.0185,81.8318,82.4093,875691.18121539,0
+ALB.US,D,20161220,000000,82.4978,83.1559,82.1017,82.7229,497030.33778932,0
+ALB.US,D,20161221,000000,82.7229,83.3251,82.4799,82.666,427545.45076343,0
+ALB.US,D,20161222,000000,82.4093,82.8961,81.6774,81.8706,409388.99966147,0
+ALB.US,D,20161223,000000,81.9263,82.2679,81.2205,82.2399,245025.70711505,0
+ALB.US,D,20161227,000000,82.3056,82.8333,82.038,82.4182,247251.56989676,0
+ALB.US,D,20161228,000000,82.453,82.7886,80.0936,80.1672,647760.22079785,0
+ALB.US,D,20161229,000000,80.3036,80.6819,79.9153,80.6212,383613.78989563,0
+ALB.US,D,20161230,000000,80.8701,81.2394,79.2592,79.7033,507683.54205949,0
+ALB.US,D,20170103,000000,80.6919,81.5859,80.5365,81.5292,1053688.8877504,0
+ALB.US,D,20170104,000000,82.1464,84.3994,82.1205,83.9793,1217828.1877876,0
+ALB.US,D,20170105,000000,83.9264,84.6193,83.0842,83.6935,986261.1157863,0
+ALB.US,D,20170106,000000,83.9075,84.257,83.2027,84.0838,586703.67971113,0
+ALB.US,D,20170109,000000,84.0081,84.239,83.6775,83.7771,1010969.5988941,0
+ALB.US,D,20170110,000000,84.1296,84.4173,82.4899,83.2226,891025.12581168,0
+ALB.US,D,20170111,000000,83.8627,87.1582,83.4078,86.3885,1952100.7441111,0
+ALB.US,D,20170112,000000,86.6016,87.3213,85.3681,86.8046,1125625.6389686,0
+ALB.US,D,20170113,000000,87.1949,87.9078,86.4244,87.0366,648285.54852115,0
+ALB.US,D,20170117,000000,88.0939,88.6942,86.953,87.3592,912393.81029626,0
+ALB.US,D,20170118,000000,87.8141,87.9705,85.4626,85.7374,1192808.3249586,0
+ALB.US,D,20170119,000000,85.8788,87.4159,85.6837,86.1595,658321.01560234,0
+ALB.US,D,20170120,000000,86.6294,87.0825,85.9634,86.4423,647353.41825878,0
+ALB.US,D,20170123,000000,86.4612,86.953,85.9734,86.7599,377357.06639961,0
+ALB.US,D,20170124,000000,86.9809,88.7391,86.7699,88.4703,995609.53857927,0
+ALB.US,D,20170125,000000,88.7211,88.7579,86.3437,87.0366,1170293.5622096,0
+ALB.US,D,20170126,000000,87.1212,88.7869,87.0725,88.4065,860155.34202564,0
+ALB.US,D,20170127,000000,88.2761,88.7679,87.7404,88.3508,489196.6266727,0
+ALB.US,D,20170130,000000,87.7684,87.8231,86.5827,87.5622,731596.69962198,0
+ALB.US,D,20170131,000000,87.6002,87.6609,85.6678,85.7772,1570046.8661739,0
+ALB.US,D,20170201,000000,86.289,86.7061,84.8692,86.489,923568.32448685,0
+ALB.US,D,20170202,000000,86.4791,86.4791,84.722,86.0251,636527.44846585,0
+ALB.US,D,20170203,000000,86.4612,87.4558,86.1098,87.2866,482586.33652543,0
+ALB.US,D,20170206,000000,87.0725,87.4747,86.8236,87.3044,516207.31081647,0
+ALB.US,D,20170207,000000,87.0366,87.4558,85.4258,85.9245,817403.91074651,0
+ALB.US,D,20170208,000000,86.0251,87.397,85.3681,87.3592,714502.95737518,0
+ALB.US,D,20170209,000000,87.397,87.8231,86.714,86.953,538700.98010045,0
+ALB.US,D,20170210,000000,87.4558,87.4558,86.3617,86.7599,683897.34412687,0
+ALB.US,D,20170213,000000,87.3413,88.3408,86.714,87.7316,713288.57646224,0
+ALB.US,D,20170214,000000,87.3791,87.3791,83.6577,84.4342,1787186.0081228,0
+ALB.US,D,20170215,000000,84.5466,86.1197,84.276,85.8887,1631306.3063049,0
+ALB.US,D,20170216,000000,86.0002,87.0297,85.2505,85.5661,641213.21104555,0
+ALB.US,D,20170217,000000,85.5951,85.9245,84.7877,85.1102,1098015.2977487,0
+ALB.US,D,20170221,000000,85.6588,86.8783,85.5661,86.8316,853378.31305989,0
+ALB.US,D,20170222,000000,86.489,86.714,85.5363,85.5951,705117.3699058,0
+ALB.US,D,20170223,000000,86.2223,86.3347,84.9719,85.5661,797673.4853761,0
+ALB.US,D,20170224,000000,85.1191,86.2411,84.276,86.0441,755998.82526211,0
+ALB.US,D,20170227,000000,86.0998,86.4791,85.3869,85.6149,1004647.5861017,0
+ALB.US,D,20170228,000000,88.7042,94.9723,88.6484,93.9837,4586101.9843301,0
+ALB.US,D,20170301,000000,95.2581,96.6121,94.4495,95.0679,2799119.8797021,0
+ALB.US,D,20170302,000000,95.1814,97.0181,94.594,95.4133,2203260.631735,0
+ALB.US,D,20170303,000000,95.7389,97.4154,95.4333,97.0082,1245641.4280517,0
+ALB.US,D,20170306,000000,94.373,95.0778,91.3225,94.5562,2515335.4328951,0
+ALB.US,D,20170307,000000,94.5562,97.0581,94.0425,96.0983,1508454.9528568,0
+ALB.US,D,20170308,000000,95.9171,96.1959,94.6787,95.1267,1387438.7308627,0
+ALB.US,D,20170309,000000,95.3178,95.71,94.4755,94.9245,1573722.1513356,0
+ALB.US,D,20170310,000000,95.0977,96.3024,94.7941,95.4044,1536396.7628122,0
+ALB.US,D,20170313,000000,95.2581,97.1158,94.8946,97.068,1439027.3195216,0
+ALB.US,D,20170314,000000,96.6121,96.9604,95.719,96.5533,810260.25727023,0
+ALB.US,D,20170315,000000,97.068,97.9779,96.4666,97.73,841657.37768101,0
+ALB.US,D,20170316,000000,97.6226,98.196,96.3223,96.6121,1095432.8549637,0
+ALB.US,D,20170317,000000,97.0581,98.9436,96.9694,98.638,1547014.8113074,0
+ALB.US,D,20170320,000000,98.4668,98.6181,97.6325,98.4956,1111510.0930881,0
+ALB.US,D,20170321,000000,98.4956,99.9155,96.6688,96.835,1345304.0323218,0
+ALB.US,D,20170322,000000,97.1645,97.9481,95.947,97.73,1060906.8705795,0
+ALB.US,D,20170323,000000,97.6923,98.8032,97.3885,97.6723,742909.82801109,0
+ALB.US,D,20170324,000000,98.0079,98.6081,96.6299,97.0181,567850.13981382,0
+ALB.US,D,20170327,000000,96.2347,97.4951,95.3267,97.1645,905582.63000623,0
+ALB.US,D,20170328,000000,97.1446,97.9391,96.7275,97.4254,866719.42744007,0
+ALB.US,D,20170329,000000,97.5449,98.3971,97.4454,97.5738,986868.80846812,0
+ALB.US,D,20170330,000000,97.6036,98.5156,97.3885,97.6623,722889.11638437,0
+ALB.US,D,20170331,000000,97.5051,98.9038,96.9504,98.1063,1008143.0745856,0
+ALB.US,D,20170403,000000,98.196,98.7136,96.4378,97.5738,1067542.2719946,0
+ALB.US,D,20170404,000000,97.5149,98.3682,97.3597,97.9679,951806.44740285,0
+ALB.US,D,20170405,000000,98.1561,99.0989,97.4552,97.721,1257854.5442803,0
+ALB.US,D,20170406,000000,97.8326,98.5982,97.4454,98.4568,759159.83165832,0
+ALB.US,D,20170407,000000,98.4469,98.7136,97.9779,98.3872,1304506.257681,0
+ALB.US,D,20170410,000000,98.407,98.638,97.1446,97.4064,1059667.3783987,0
+ALB.US,D,20170411,000000,97.1258,98.1661,96.9027,98.0766,695892.4945506,0
+ALB.US,D,20170412,000000,98.4369,98.5056,96.4079,96.7175,742828.46750326,0
+ALB.US,D,20170413,000000,96.6021,97.3497,96.0505,96.2347,538451.87632343,0
+ALB.US,D,20170417,000000,96.3612,97.1935,96.0883,97.1935,776404.24151219,0
+ALB.US,D,20170418,000000,96.5533,98.2656,96.5533,98.2358,959026.43913336,0
+ALB.US,D,20170419,000000,98.4767,99.328,97.8714,98.2945,1021391.7795001,0
+ALB.US,D,20170420,000000,98.5683,98.6778,97.8903,97.9879,956947.22615587,0
+ALB.US,D,20170421,000000,98.0666,98.4469,97.4354,97.6226,1191369.9515365,0
+ALB.US,D,20170424,000000,98.4469,99.3378,98.3283,99.2284,1005587.7519697,0
+ALB.US,D,20170425,000000,99.7959,100.721,99.7261,100.413,760711.70801108,0
+ALB.US,D,20170426,000000,100.433,100.801,99.6067,100.612,722653.07046665,0
+ALB.US,D,20170427,000000,100.592,101.428,100.114,100.503,817550.56055072,0
+ALB.US,D,20170428,000000,100.562,101.279,100.523,101.141,1299317.2652938,0
+ALB.US,D,20170501,000000,101.318,102.305,99.3877,101.588,920330.9798364,0
+ALB.US,D,20170502,000000,101.538,101.538,100.324,100.662,894783.78038257,0
+ALB.US,D,20170503,000000,100.642,100.861,99.5668,100.005,1041019.7508978,0
+ALB.US,D,20170504,000000,104.007,104.714,100.711,100.941,2128610.859139,0
+ALB.US,D,20170505,000000,101.558,103.022,101.081,102.185,1202113.5563709,0
+ALB.US,D,20170508,000000,102.195,102.474,100.951,101.748,930522.13677822,0
+ALB.US,D,20170509,000000,101.688,102.095,100.931,101.528,764245.36562209,0
+ALB.US,D,20170510,000000,101.688,102.752,101.378,102.722,881992.10054283,0
+ALB.US,D,20170511,000000,102.722,103.061,102.255,102.882,591026.83558315,0
+ALB.US,D,20170512,000000,102.594,102.882,102.265,102.534,648062.56046269,0
+ALB.US,D,20170515,000000,103.191,104.794,102.862,104.067,700334.17560686,0
+ALB.US,D,20170516,000000,104.435,104.864,103.738,104.365,818501.77537665,0
+ALB.US,D,20170517,000000,103.559,104.027,102.643,102.693,1057421.4266027,0
+ALB.US,D,20170518,000000,102.155,102.812,101.101,102.175,991738.38552843,0
+ALB.US,D,20170519,000000,102.603,103.818,102.335,102.484,965806.48145125,0
+ALB.US,D,20170522,000000,103.032,103.171,101.926,102.732,858986.16139482,0
+ALB.US,D,20170523,000000,103.032,104.017,102.742,103.748,637438.48526324,0
+ALB.US,D,20170524,000000,103.748,104.534,103.609,104.067,590716.46031261,0
+ALB.US,D,20170525,000000,104.514,105.6,104.256,104.574,684822.44323423,0
+ALB.US,D,20170526,000000,104.485,105.003,104.197,104.844,647496.05026014,0
+ALB.US,D,20170530,000000,104.774,104.874,103.499,104.445,831187.98789147,0
+ALB.US,D,20170531,000000,104.276,105.63,103.917,105.501,1223255.2349941,0
+ALB.US,D,20170601,000000,105.58,106.158,104.874,105.271,875530.46910119,0
+ALB.US,D,20170602,000000,105.311,106.257,105.003,105.958,650657.05665634,0
+ALB.US,D,20170605,000000,105.7,106.347,105.082,105.511,742341.3089071,0
+ALB.US,D,20170606,000000,105.401,105.838,104.604,104.664,813088.79048019,0
+ALB.US,D,20170607,000000,104.664,105.092,104.375,104.784,1150288.9217943,0
+ALB.US,D,20170608,000000,104.953,106.605,104.365,106.138,1549232.6384834,0
+ALB.US,D,20170609,000000,106.595,108.318,105.958,107.193,1218174.7232839,0
+ALB.US,D,20170612,000000,107.024,107.193,103.091,103.27,1942006.0144378,0
+ALB.US,D,20170613,000000,104.634,105.152,103.38,104.943,1193425.0576968,0
+ALB.US,D,20170614,000000,104.914,104.943,101.101,101.778,1836333.7815472,0
+ALB.US,D,20170615,000000,100.582,100.622,96.5344,98.7734,2769079.7722057,0
+ALB.US,D,20170616,000000,98.9237,100.701,98.5882,100.672,1829488.4499328,0
+ALB.US,D,20170619,000000,101.041,101.738,99.5768,100.871,1180442.5322215,0
+ALB.US,D,20170620,000000,100.483,101.648,99.6664,100.374,864666.33018115,0
+ALB.US,D,20170621,000000,100.204,100.254,98.6081,98.9138,1367762.5458309,0
+ALB.US,D,20170622,000000,99.1785,99.3976,97.8903,97.9679,1267004.085832,0
+ALB.US,D,20170623,000000,98.0766,98.6479,97.282,97.6723,3327730.1479321,0
+ALB.US,D,20170626,000000,97.8903,99.2681,97.1158,97.8227,1960803.3050951,0
+ALB.US,D,20170627,000000,98.1561,98.4369,97.1645,97.3209,1409667.2251583,0
+ALB.US,D,20170628,000000,97.9092,99.9954,97.4751,99.5967,1289921.6333172,0
+ALB.US,D,20170629,000000,99.8456,99.9255,96.6598,97.5149,1058843.7288134,0
+ALB.US,D,20170630,000000,97.9879,99.2384,97.8992,98.2945,866518.53729732,0
+ALB.US,D,20170703,000000,99.0531,99.2384,98.1063,98.7535,596276.09501328,0
+ALB.US,D,20170705,000000,98.7236,101.199,98.7236,100.622,1456466.5928138,0
+ALB.US,D,20170706,000000,100.493,101.588,99.9654,100.652,1260740.331181,0
+ALB.US,D,20170707,000000,100.861,102.902,100.721,102.474,1672010.6670293,0
+ALB.US,D,20170710,000000,102.683,104.217,102.484,103.708,1550079.3904351,0
+ALB.US,D,20170711,000000,104.017,105.321,103.25,105.191,1419055.8259798,0
+ALB.US,D,20170712,000000,105.72,109.104,105.61,108.537,2271111.2774497,0
+ALB.US,D,20170713,000000,108.597,110.847,108.597,109.613,2508834.6278757,0
+ALB.US,D,20170714,000000,110.26,110.837,108.985,109.513,1850034.489283,0
+ALB.US,D,20170717,000000,109.593,109.691,108.467,108.846,927191.37821139,0
+ALB.US,D,20170718,000000,108.816,110.08,108.218,109.662,739609.20296565,0
+ALB.US,D,20170719,000000,109.891,111.414,108.657,110.996,1304776.4549231,0
+ALB.US,D,20170720,000000,110.847,110.996,109.573,109.831,986450.9569712,0
+ALB.US,D,20170721,000000,109.911,110.727,109.523,110.23,1091987.5890155,0
+ALB.US,D,20170724,000000,110.409,111.215,109.761,110.478,1713979.6312025,0
+ALB.US,D,20170725,000000,111.324,111.324,110.289,110.667,1210737.7701992,0
+ALB.US,D,20170726,000000,110.996,111.106,108.975,109.174,934706.67845175,0
+ALB.US,D,20170727,000000,109.731,110.21,107.313,108.387,1026242.2719969,0
+ALB.US,D,20170728,000000,108.377,108.955,107.97,108.507,1490426.0669955,0
+ALB.US,D,20170731,000000,108.796,108.985,107.81,107.87,994922.49429107,0
+ALB.US,D,20170801,000000,108.119,109.613,107.402,109.373,983463.72054848,0
+ALB.US,D,20170802,000000,109.443,111.743,109.024,111.274,1639412.2235649,0
+ALB.US,D,20170803,000000,111.593,111.743,110.359,110.667,1418926.2518378,0
+ALB.US,D,20170804,000000,111.156,111.773,110.617,111.424,1156456.2491769,0
+ALB.US,D,20170807,000000,112.36,115.018,111.783,114.64,4077173.9278363,0
+ALB.US,D,20170808,000000,110.976,111.006,105.888,107.501,5702395.2717171,0
+ALB.US,D,20170809,000000,106.805,107.78,103.609,105.391,2794311.5741355,0
+ALB.US,D,20170810,000000,104.804,104.814,102.722,103.35,2794658.1096316,0
+ALB.US,D,20170811,000000,102.484,102.752,101.141,101.867,2294956.9373944,0
+ALB.US,D,20170814,000000,102.613,103.828,102.514,103.24,1738869.9198894,0
+ALB.US,D,20170815,000000,103.4,104.734,102.494,104.197,1265735.4645806,0
+ALB.US,D,20170816,000000,104.315,106.038,103.639,105.65,1383533.4264877,0
+ALB.US,D,20170817,000000,106.138,106.138,104.315,104.415,1114322.5550867,0
+ALB.US,D,20170818,000000,104.355,105.551,103.907,104.894,936790.91368281,0
+ALB.US,D,20170821,000000,104.943,105.808,104.534,105.7,736505.45026013,0
+ALB.US,D,20170822,000000,106.088,108.228,105.968,107.89,1045853.1677324,0
+ALB.US,D,20170823,000000,107.651,108.427,107.223,107.481,654070.1801817,0
+ALB.US,D,20170824,000000,107.71,108.288,106.864,106.994,1017783.7925363,0
+ALB.US,D,20170825,000000,107.253,107.551,106.446,107.083,650142.7778909,0
+ALB.US,D,20170828,000000,107.99,108.06,106.635,107.521,637287.81765618,0
+ALB.US,D,20170829,000000,106.944,106.944,105.7,106.635,673483.19912658,0
+ALB.US,D,20170830,000000,106.715,107.631,106.058,107.293,770360.46156748,0
+ALB.US,D,20170831,000000,108.238,109.124,108.02,108.278,976024.75856235,0
+ALB.US,D,20170901,000000,109.034,110.707,108.627,110.508,975561.70678331,0
+ALB.US,D,20170905,000000,110.847,111.813,108.208,108.667,1265374.8667743,0
+ALB.US,D,20170906,000000,108.925,111.464,108.238,110.538,1355917.0585634,0
+ALB.US,D,20170907,000000,110.617,111.534,109.811,109.99,957428.35804775,0
+ALB.US,D,20170908,000000,109.98,110.847,109.711,110.18,739642.34983921,0
+ALB.US,D,20170911,000000,111.902,115.795,111.344,115.377,1850886.2634883,0
+ALB.US,D,20170912,000000,115.954,117.676,115.755,116.093,1505359.235757,0
+ALB.US,D,20170913,000000,116.113,117.516,115.894,117.019,1379475.4456041,0
+ALB.US,D,20170914,000000,117.019,117.856,116.492,117.676,1305546.8686204,0
+ALB.US,D,20170915,000000,117.945,119.378,117.039,118.871,1732049.699543,0
+ALB.US,D,20170918,000000,119.985,122.943,119.688,122.356,1811096.957364,0
+ALB.US,D,20170919,000000,122.794,126.307,122.554,125.74,2150683.663574,0
+ALB.US,D,20170920,000000,126.337,127.891,125.212,127.094,3123851.7643064,0
+ALB.US,D,20170921,000000,127.474,127.474,125.212,125.969,2157263.8201998,0
+ALB.US,D,20170922,000000,125.522,125.959,124.455,125.422,1418012.2016883,0
+ALB.US,D,20170925,000000,123.521,123.868,118.891,120.375,2829120.8136208,0
+ALB.US,D,20170926,000000,120.485,121.319,118.98,119.926,1521574.0836293,0
+ALB.US,D,20170927,000000,120.622,122.455,120.375,121.419,1302060.420193,0
+ALB.US,D,20170928,000000,121.927,123.768,121.589,123.561,1392211.8806545,0
+ALB.US,D,20170929,000000,124.018,128.378,123.719,127.294,2252095.0165368,0
+ALB.US,D,20171002,000000,127.234,127.831,125.003,127.581,1263774.7767872,0
+ALB.US,D,20171003,000000,128.15,128.718,127.304,128.318,952355.88194326,0
+ALB.US,D,20171004,000000,128.787,129.424,128.031,129.085,1191845.0567241,0
+ALB.US,D,20171005,000000,129.503,130.847,129.095,130.43,878071.72940701,0
+ALB.US,D,20171006,000000,126.707,128.15,125.63,128.12,2127889.6635266,0
+ALB.US,D,20171009,000000,128.438,128.966,126.287,127.512,956707.16243529,0
+ALB.US,D,20171010,000000,128.169,129.016,126.846,128.658,889017.22883487,0
+ALB.US,D,20171011,000000,128.876,129.085,127.354,128.318,1290784.4564802,0
+ALB.US,D,20171012,000000,127.941,129.185,127.901,128.229,1002285.1180229,0
+ALB.US,D,20171013,000000,129.573,130.26,128.418,129.743,970560.54667949,0
+ALB.US,D,20171016,000000,130.59,131.963,129.434,130.907,1426799.1365322,0
+ALB.US,D,20171017,000000,131.375,131.394,129.693,130.19,1123132.5922971,0
+ALB.US,D,20171018,000000,130.807,131.007,130.081,130.43,771291.58737913,0
+ALB.US,D,20171019,000000,129.085,130.3,128.081,130.27,855285.76496532,0
+ALB.US,D,20171020,000000,131.394,131.943,130.807,131.464,991012.16766239,0
+ALB.US,D,20171023,000000,131.674,132.042,128.658,129.365,1644188.3867089,0
+ALB.US,D,20171024,000000,129.803,130.26,128.747,129.543,1424743.0259212,0
+ALB.US,D,20171025,000000,130.28,131.157,127.831,129.365,1904399.3797146,0
+ALB.US,D,20171026,000000,130.18,130.53,128.488,129.842,1473178.6437894,0
+ALB.US,D,20171027,000000,130.41,130.718,128.757,129.882,1290076.3187271,0
+ALB.US,D,20171030,000000,130.25,130.917,129.365,130.29,893953.0996423,0
+ALB.US,D,20171031,000000,129.823,131.574,129.823,131.574,1687924.1796874,0
+ALB.US,D,20171101,000000,132.62,133.008,131.534,132.919,971764.88308529,0
+ALB.US,D,20171102,000000,133.068,134.183,126.627,127.861,2531399.6131603,0
+ALB.US,D,20171103,000000,127.512,131.077,126.297,130.787,1494125.4589743,0
+ALB.US,D,20171106,000000,130.987,132.62,130.887,132.59,1018444.721106,0
+ALB.US,D,20171107,000000,132.62,134.063,132.62,133.666,1670682.7831857,0
+ALB.US,D,20171108,000000,134.023,135.397,133.068,135,1869369.1610722,0
+ALB.US,D,20171109,000000,132.719,133.018,127.374,131.524,2771954.5101484,0
+ALB.US,D,20171110,000000,131.694,133.247,131.137,131.326,1131126.0110771,0
+ALB.US,D,20171113,000000,130.32,134.153,130.3,133.874,1016448.8775376,0
+ALB.US,D,20171114,000000,130.3,130.39,127.761,128.538,1836339.8082516,0
+ALB.US,D,20171115,000000,127.014,127.014,122.484,125.63,2127929.8415551,0
+ALB.US,D,20171116,000000,126.527,127.711,125.77,126.367,2048650.5556194,0
+ALB.US,D,20171117,000000,126.934,127.304,125.73,127.214,1543697.1105999,0
+ALB.US,D,20171120,000000,127.014,127.204,126.089,126.437,1080530.8241743,0
+ALB.US,D,20171121,000000,127.274,128.608,127.064,127.661,1026392.9396039,0
+ALB.US,D,20171122,000000,128.638,128.728,126.229,126.297,766020.23003331,0
+ALB.US,D,20171124,000000,126.627,128.408,126.527,128.001,444950.57273149,0
+ALB.US,D,20171127,000000,128.001,128.269,127.204,127.224,828134.45772162,0
+ALB.US,D,20171128,000000,127.721,128.428,126.914,127.841,739407.3083722,0
+ALB.US,D,20171129,000000,128.081,128.081,121.987,123.211,1637945.7255228,0
+ALB.US,D,20171130,000000,123.291,125.9,123.043,125.452,1382118.1554319,0
+ALB.US,D,20171201,000000,125.94,126.437,121.409,123.401,1327998.3509744,0
+ALB.US,D,20171204,000000,124.625,125.043,120.632,120.802,1708521.4460239,0
+ALB.US,D,20171205,000000,119.985,121.639,118.761,119.538,1514500.7417029,0
+ALB.US,D,20171206,000000,119.09,119.728,117.955,119.04,1793977.0993986,0
+ALB.US,D,20171207,000000,118.642,121.897,118.582,120.563,1048857.4798172,0
+ALB.US,D,20171208,000000,121.339,123.111,121.3,121.957,1665799.1438154,0
+ALB.US,D,20171211,000000,122.296,123.401,121.559,122.475,1035033.2246437,0
+ALB.US,D,20171212,000000,122.336,122.455,121.509,121.749,1098462.2783164,0
+ALB.US,D,20171213,000000,121.759,122.435,121.201,121.489,1028803.621317,0
+ALB.US,D,20171214,000000,121.709,121.769,119.378,119.438,1084246.2873645,0
+ALB.US,D,20171215,000000,120.952,123.601,120.762,121.3,2279211.1680055,0
+ALB.US,D,20171218,000000,123.211,124.347,122.754,123.64,1482134.3263534,0
+ALB.US,D,20171219,000000,123.68,124.515,123.181,123.581,1009672.8530226,0
+ALB.US,D,20171220,000000,124.048,124.347,122.903,122.933,889036.31339844,0
+ALB.US,D,20171221,000000,123.271,123.541,120.275,120.455,1062369.3508188,0
+ALB.US,D,20171222,000000,120.175,121.201,119.837,121.042,834806.01936243,0
+ALB.US,D,20171226,000000,120.992,121.141,119.896,120.812,349329.8781335,0
+ALB.US,D,20171227,000000,120.772,121.329,119.985,120.235,713203.19815158,0
+ALB.US,D,20171228,000000,120.355,120.602,119.239,120.255,1066274.6551939,0
+ALB.US,D,20171229,000000,120.573,120.962,119.378,119.738,763327.29766972,0
+ALB.US,D,20180102,000000,120.702,123.491,120.295,123.111,1194215.5604085,0
+ALB.US,D,20180103,000000,123.601,125.402,122.276,123.371,1113176.4768222,0
+ALB.US,D,20180104,000000,123.798,124.485,121.808,121.897,876911.58883262,0
+ALB.US,D,20180105,000000,122.674,124.328,122.176,123.301,862188.3502703,0
+ALB.US,D,20180108,000000,125.72,129.813,125.053,128.678,2077734.4260363,0
+ALB.US,D,20180109,000000,128.747,129.185,126.377,126.786,1272844.9667325,0
+ALB.US,D,20180110,000000,126.467,126.597,123.838,124.485,944875.73747789,0
+ALB.US,D,20180111,000000,124.805,126.149,124.148,126.099,891756.3659313,0
+ALB.US,D,20180112,000000,126.677,127.154,124.615,125.013,1057604.2366326,0
+ALB.US,D,20180116,000000,125.552,126.257,117.686,119.837,3075847.0557942,0
+ALB.US,D,20180117,000000,120.962,121.191,117.955,118.841,2154297.6772421,0
+ALB.US,D,20180118,000000,107.85,111.166,105.351,110.379,9201183.376203,0
+ALB.US,D,20180119,000000,111.314,111.783,108.138,108.597,4553328.7664415,0
+ALB.US,D,20180122,000000,108.387,108.527,105.838,106.287,3892945.6135238,0
+ALB.US,D,20180123,000000,107.014,107.651,104.973,105.79,3174019.0552052,0
+ALB.US,D,20180124,000000,106.725,106.874,104.914,105.211,2913434.406534,0
+ALB.US,D,20180125,000000,105.461,109.473,105.461,109.433,2668544.3002653,0
+ALB.US,D,20180126,000000,109.523,110.299,106.735,107.113,2047224.2356058,0
+ALB.US,D,20180129,000000,106.944,107.163,104.187,104.554,2403961.9377533,0
+ALB.US,D,20180130,000000,105.191,106.496,103.947,104.247,2291997.8255916,0
+ALB.US,D,20180131,000000,104.724,104.943,103.221,104.465,2759299.4356058,0
+ALB.US,D,20180201,000000,103.818,104.445,102.005,102.245,2095682.9558405,0
+ALB.US,D,20180202,000000,101.578,102.085,98.2159,98.7635,2901929.4280585,0
+ALB.US,D,20180205,000000,97.6325,102.902,96.2725,98.4269,4083717.9242364,0
+ALB.US,D,20180206,000000,96.9127,101.578,96.7175,100.672,3101883.4227457,0
+ALB.US,D,20180207,000000,100.622,102.504,99.7561,99.8259,1777652.7663985,0
+ALB.US,D,20180208,000000,100.114,101.758,98.4169,98.4469,2539471.3790961,0
+ALB.US,D,20180209,000000,99.2384,101.768,97.1446,100.811,2749329.2578209,0
+ALB.US,D,20180212,000000,102.325,104.993,102.055,104.465,2816863.5015607,0
+ALB.US,D,20180213,000000,104.475,105.401,101.179,101.508,2948607.2571778,0
+ALB.US,D,20180214,000000,100.344,105.003,99.8259,104.594,2192195.6026723,0
+ALB.US,D,20180215,000000,105.241,107.333,104.256,107.303,1874996.0939707,0
+ALB.US,D,20180216,000000,107.064,107.283,104.834,105.072,1783007.4931536,0
+ALB.US,D,20180220,000000,107.273,108.03,107.273,107.273,1522364.5863409,0
+ALB.US,D,20180221,000000,107.99,109.064,105.67,105.799,1895320.1497128,0
+ALB.US,D,20180222,000000,106.625,107.422,105.918,106.436,1091597.8621385,0
+ALB.US,D,20180223,000000,108.447,111.244,108.228,111.166,2288353.6784022,0
+ALB.US,D,20180226,000000,107.054,107.561,100.284,103.091,7639022.4525828,0
+ALB.US,D,20180227,000000,103.489,105.878,103.489,104.445,2847439.9857384,0
+ALB.US,D,20180228,000000,105.401,105.7,92.6138,94.0235,7175174.1441226,0
+ALB.US,D,20180301,000000,94.8191,94.8578,88.6554,89.8829,7659719.1595399,0
+ALB.US,D,20180302,000000,89.5823,89.7316,84.714,88.955,6107905.0827221,0
+ALB.US,D,20180305,000000,88.2054,91.4261,87.5335,90.2852,2673965.3207675,0
+ALB.US,D,20180306,000000,92.1211,94.4565,91.5486,93.7458,3832022.664382,0
+ALB.US,D,20180307,000000,92.6805,94.2027,92.2872,93.6642,1674797.0133093,0
+ALB.US,D,20180308,000000,93.7646,94.8946,92.3549,92.9443,1361253.7052057,0
+ALB.US,D,20180309,000000,93.3446,95.8743,92.7541,95.2491,1613616.9247847,0
+ALB.US,D,20180312,000000,95.472,97.3497,95.1177,96.4079,1611844.069275,0
+ALB.US,D,20180313,000000,96.4179,97.73,95.9948,96.5433,1466691.90108,0
+ALB.US,D,20180314,000000,96.8739,97.958,94.0235,94.2396,2092820.2713063,0
+ALB.US,D,20180315,000000,94.4308,94.8101,91.9069,92.1161,1604316.715626,0
+ALB.US,D,20180316,000000,91.9647,92.81,90.6396,92.3948,2237683.1576958,0
+ALB.US,D,20180319,000000,91.6441,92.0473,89.9925,91.0249,1262962.1761598,0
+ALB.US,D,20180320,000000,91.0716,91.0716,88.2901,89.5295,3896705.2725455,0
+ALB.US,D,20180321,000000,89.8701,92.7711,88.8626,91.5506,1895465.7950664,0
+ALB.US,D,20180322,000000,90.4614,91.7665,88.3368,88.3936,1635492.8568798,0
+ALB.US,D,20180323,000000,88.2901,89.7755,87.3801,87.5742,1444392.0907838,0
+ALB.US,D,20180326,000000,88.8266,89.5385,87.4856,88.6295,1801024.3256064,0
+ALB.US,D,20180327,000000,89.0237,89.9357,87.172,87.7554,1751063.9515546,0
+ALB.US,D,20180328,000000,87.7554,88.1407,83.8607,84.1216,3094231.5172082,0
+ALB.US,D,20180329,000000,84.9659,87.9993,84.5826,87.1073,2422897.8426091,0
+ALB.US,D,20180402,000000,86.4572,86.8346,83.2485,83.5561,2043887.4503347,0
+ALB.US,D,20180403,000000,84.1405,85.1441,82.2429,84.9279,2005631.9404503,0
+ALB.US,D,20180404,000000,82.448,86.0729,81.4823,86.0361,2428521.7621555,0
+ALB.US,D,20180405,000000,86.6772,92.5092,86.283,89.9536,3070824.8022254,0
+ALB.US,D,20180406,000000,88.7709,89.8122,85.6877,86.2253,2883015.6211184,0
+ALB.US,D,20180409,000000,87.1362,87.1362,85.2675,85.6787,1236578.2692615,0
+ALB.US,D,20180410,000000,87.2298,87.9425,86.1117,86.724,1576022.3434701,0
+ALB.US,D,20180411,000000,86.2631,88.2801,85.6708,87.6419,1142139.8131535,0
+ALB.US,D,20180412,000000,87.9615,88.3756,86.714,87.7186,1262014.9791367,0
+ALB.US,D,20180413,000000,90.3031,90.5838,88.7052,89.7008,2128542.5564905,0
+ALB.US,D,20180416,000000,90.5928,91.6491,88.7988,90.9881,1507351.0615223,0
+ALB.US,D,20180417,000000,91.7098,92.0095,90.0194,90.761,1239473.0962185,0
+ALB.US,D,20180418,000000,91.3544,93.7189,91.1573,92.791,1219764.7687637,0
+ALB.US,D,20180419,000000,92.9891,93.6442,91.0349,92.6008,1625132.952218,0
+ALB.US,D,20180420,000000,92.2624,92.345,91.206,91.8105,971297.81350338,0
+ALB.US,D,20180423,000000,91.7387,92.5172,91.1403,91.4281,856895.89945949,0
+ALB.US,D,20180424,000000,91.9069,92.5172,88.3936,89.9626,1414478.5440773,0
+ALB.US,D,20180425,000000,89.9805,90.3767,88.7421,89.6629,927099.97319644,0
+ALB.US,D,20180426,000000,90.0194,91.4012,88.8167,90.6853,1097048.0117114,0
+ALB.US,D,20180427,000000,90.556,91.7288,90.3031,91.0626,912650.94967897,0
+ALB.US,D,20180430,000000,91.0716,92.8388,90.8367,91.0716,1535185.3952514,0
+ALB.US,D,20180501,000000,90.4225,91.6919,89.8521,91.6919,1300573.8331366,0
+ALB.US,D,20180502,000000,91.673,93.7099,91.6361,91.8969,1488743.6120499,0
+ALB.US,D,20180503,000000,91.9069,93.2141,90.6485,91.9448,1473518.1481306,0
+ALB.US,D,20180504,000000,91.683,94.6687,91.5983,93.9837,1378337.4029453,0
+ALB.US,D,20180507,000000,94.0335,96.157,93.6342,94.0335,1477974.8959477,0
+ALB.US,D,20180508,000000,93.926,95.2192,93.458,94.6129,1789283.3012131,0
+ALB.US,D,20180509,000000,95.5367,96.5244,94.0902,95.5667,2059973.7285155,0
+ALB.US,D,20180510,000000,95.2879,95.7,90.77,92.4137,4110307.7435311,0
+ALB.US,D,20180511,000000,92.0473,93.015,91.8203,92.5551,1792071.6563946,0
+ALB.US,D,20180514,000000,93.2699,94.9902,92.9713,93.2141,1623825.1573888,0
+ALB.US,D,20180515,000000,93.0618,95.5667,92.0772,94.6985,1840133.6185973,0
+ALB.US,D,20180516,000000,95.0081,96.6498,94.9345,96.1272,1645760.3520759,0
+ALB.US,D,20180517,000000,96.3801,99.4474,96.2625,98.4269,2949530.3473838,0
+ALB.US,D,20180518,000000,98.6181,99.8456,97.8227,98.5384,2454913.7046595,0
+ALB.US,D,20180521,000000,99.089,99.9455,97.2432,97.75,1973825.0041483,0
+ALB.US,D,20180522,000000,98.186,98.7435,95.927,96.1172,1101134.117215,0
+ALB.US,D,20180523,000000,95.1724,96.0326,94.6886,95.6523,965871.77074764,0
+ALB.US,D,20180524,000000,93.5337,93.9001,89.184,89.2508,3744322.0636619,0
+ALB.US,D,20180525,000000,88.6654,89.5196,87.6997,89.0606,1854681.0782847,0
+ALB.US,D,20180529,000000,88.8336,89.0337,86.9859,87.3801,1716415.4241833,0
+ALB.US,D,20180530,000000,87.9068,88.7141,87.3503,87.9068,1321269.535643,0
+ALB.US,D,20180531,000000,87.8788,88.5937,87.5842,87.7933,1522512.2405958,0
+ALB.US,D,20180601,000000,87.8201,89.3016,87.8201,88.537,1323169.9563934,0
+ALB.US,D,20180604,000000,88.8266,89.2319,88.1307,88.7052,1024501.55891,0
+ALB.US,D,20180605,000000,88.7609,89.5435,88.5608,88.9013,1036203.4097253,0
+ALB.US,D,20180606,000000,89.0417,89.8701,88.2453,89.8621,1850462.3852869,0
+ALB.US,D,20180607,000000,89.8322,90.5738,88.9392,89.4369,944915.91550643,0
+ALB.US,D,20180608,000000,89.418,89.9805,88.8923,89.5773,1111769.2413723,0
+ALB.US,D,20180611,000000,89.6529,90.5271,88.8824,89.5773,868567.6167534,0
+ALB.US,D,20180612,000000,91.211,91.8105,89.5683,89.9258,1687103.5434543,0
+ALB.US,D,20180613,000000,90.0094,90.1965,88.3846,88.4593,1701538.5046618,0
+ALB.US,D,20180614,000000,88.7908,89.5186,87.9973,88.2891,1218029.0779304,0
+ALB.US,D,20180615,000000,87.7903,88.2531,86.9142,87.9795,1802244.7332235,0
+ALB.US,D,20180618,000000,87.7714,87.8002,86.9898,87.5474,1777457.9029601,0
+ALB.US,D,20180619,000000,86.5458,86.6026,85.0683,86.1615,1953078.0746556,0
+ALB.US,D,20180620,000000,86.8016,87.3183,86.0739,86.3597,1414802.9816578,0
+ALB.US,D,20180621,000000,86.1705,87.2486,86.0181,86.6991,1399993.360334,0
+ALB.US,D,20180622,000000,87.0834,88.2531,86.8763,88.1029,1538142.4981528,0
+ALB.US,D,20180625,000000,88.2791,89.5236,86.056,86.6902,1500947.6882221,0
+ALB.US,D,20180626,000000,87.0376,87.7624,86.6214,87.2169,1135819.8092626,0
+ALB.US,D,20180627,000000,88.3658,90.8038,87.9228,88.056,2087502.7092276,0
+ALB.US,D,20180628,000000,87.9048,88.3846,87.1969,88.2711,1001048.6391943,0
+ALB.US,D,20180629,000000,88.7341,91.3922,88.4215,88.9223,1875894.0729087,0
+ALB.US,D,20180702,000000,88.5558,89.3553,87.6489,88.1217,1254267.6507815,0
+ALB.US,D,20180703,000000,91.1205,92.2125,90.3827,91.0816,1831523.467079,0
+ALB.US,D,20180705,000000,91.3255,91.7875,87.9495,89.3453,1963426.9303595,0
+ALB.US,D,20180706,000000,88.97,90.75,88.4593,90.0621,1243158.4258873,0
+ALB.US,D,20180709,000000,90.2612,90.9901,90.0054,90.4794,1064650.4583897,0
+ALB.US,D,20180710,000000,90.4794,91.2857,89.5912,90.318,1193025.2863127,0
+ALB.US,D,20180711,000000,89.5525,89.7525,88.7062,89.2537,1244604.8349151,0
+ALB.US,D,20180712,000000,90.4694,90.769,89.432,89.8849,1057249.6655307,0
+ALB.US,D,20180713,000000,90.0254,90.4981,89.422,90.0911,899063.74487392,0
+ALB.US,D,20180716,000000,90.0154,90.2245,89.2439,89.5136,2485723.2214027,0
+ALB.US,D,20180717,000000,89.412,91.7118,89.0825,91.4102,1171081.0515692,0
+ALB.US,D,20180718,000000,91.3554,92.2495,90.554,91.193,1479405.2337641,0
+ALB.US,D,20180719,000000,90.4893,91.0159,89.5912,90.6923,1035327.5287028,0
+ALB.US,D,20180720,000000,90.1747,90.2225,88.1954,88.518,1921290.2229172,0
+ALB.US,D,20180723,000000,88.3658,88.3658,84.8592,85.7055,2642057.9393941,0
+ALB.US,D,20180724,000000,86.5737,87.1322,85.4626,85.6867,1398588.1337855,0
+ALB.US,D,20180725,000000,85.3472,86.6613,85.1311,86.5269,1183454.8799121,0
+ALB.US,D,20180726,000000,86.6314,88.076,85.9047,87.7246,1282571.0629939,0
+ALB.US,D,20180727,000000,87.9228,88.743,86.737,87.9128,957406.26013207,0
+ALB.US,D,20180730,000000,87.9128,87.9128,86.3676,87.1222,1349594.0413203,0
+ALB.US,D,20180731,000000,87.3183,89.1104,87.0187,88.7998,1049701.2184168,0
+ALB.US,D,20180801,000000,88.6117,88.7619,84.9259,85.7942,1870311.3358416,0
+ALB.US,D,20180802,000000,85.4537,87.0635,84.9171,86.7449,1585788.61776,0
+ALB.US,D,20180803,000000,86.9709,87.5822,86.5478,87.3005,834584.03575469,0
+ALB.US,D,20180806,000000,87.0087,87.6012,86.6126,87.3463,1177567.7942787,0
+ALB.US,D,20180807,000000,87.6679,88.3558,87.2905,87.4915,1701082.4840378,0
+ALB.US,D,20180808,000000,91.8233,94.7384,90.9881,93.1056,5540171.459191,0
+ALB.US,D,20180809,000000,93.467,97.2133,92.9683,94.9902,3674549.903732,0
+ALB.US,D,20180810,000000,94.3153,95.028,92.579,92.8547,1421589.0506799,0
+ALB.US,D,20180813,000000,92.5053,92.7771,90.0711,90.1478,2239313.3812041,0
+ALB.US,D,20180814,000000,90.2612,91.8332,90.1199,91.7516,1223066.3982599,0
+ALB.US,D,20180815,000000,90.6565,91.1573,88.1776,90.0621,2047990.6315004,0
+ALB.US,D,20180816,000000,90.9582,92.5232,90.9582,91.4959,1184822.9417842,0
+ALB.US,D,20180817,000000,91.0716,91.1743,88.8744,89.9686,1416049.5049936,0
+ALB.US,D,20180820,000000,90.1199,90.8068,89.8571,90.0621,1198404.119885,0
+ALB.US,D,20180821,000000,89.9964,90.1328,89.0208,89.4031,1468467.769942,0
+ALB.US,D,20180822,000000,89.5525,89.8849,88.8893,89.1104,1311530.3815223,0
+ALB.US,D,20180823,000000,89.0815,89.1771,87.1123,88.3936,3540355.2883734,0
+ALB.US,D,20180824,000000,88.8546,91.4142,88.6117,90.4981,1710751.3266085,0
+ALB.US,D,20180827,000000,90.779,92.3729,90.5908,91.3355,937652.73239521,0
+ALB.US,D,20180828,000000,91.3832,92.4864,90.8547,91.3832,1122638.4025458,0
+ALB.US,D,20180829,000000,91.2489,91.6461,90.0961,91.1743,799646.22657792,0
+ALB.US,D,20180830,000000,90.6754,90.9294,89.1393,89.6012,1045080.7451335,0
+ALB.US,D,20180831,000000,89.2806,90.9004,89.0357,90.0422,809325.11365573,0
+ALB.US,D,20180904,000000,91.438,91.9856,89.5624,91.0349,1578882.0146523,0
+ALB.US,D,20180905,000000,91.0349,91.3057,89.6082,90.9204,1414877.3110106,0
+ALB.US,D,20180906,000000,91.1483,92.8448,91.0966,92.0613,1438158.4696541,0
+ALB.US,D,20180907,000000,91.3455,92.3549,90.2902,91.6203,1357958.1024138,0
+ALB.US,D,20180910,000000,91.8332,92.3062,91.2757,91.8045,1301785.2006974,0
+ALB.US,D,20180911,000000,91.5146,93.7556,90.8676,93.1733,1629825.7459528,0
+ALB.US,D,20180912,000000,93.1534,94.3451,92.5232,93.7556,1295302.4757908,0
+ALB.US,D,20180913,000000,94.4565,95.7687,94.2127,95.1624,1496003.781809,0
+ALB.US,D,20180914,000000,95.4133,96.0505,94.0912,95.4433,1321875.2194234,0
+ALB.US,D,20180917,000000,95.4433,97.8903,95.1814,96.9127,1870748.2719021,0
+ALB.US,D,20180918,000000,96.9127,97.6036,95.7589,97.4951,1375883.5298517,0
+ALB.US,D,20180919,000000,97.76,100.612,97.75,99.776,1738897.0400587,0
+ALB.US,D,20180920,000000,99.8856,101.209,99.6963,100.811,1610560.3812628,0
+ALB.US,D,20180921,000000,101.179,101.598,98.8839,99.7063,2185055.9669989,0
+ALB.US,D,20180924,000000,99.4573,100.364,98.8032,99.2681,1301005.7469435,0
+ALB.US,D,20180925,000000,99.5967,99.7361,96.7862,96.9884,1538013.9284614,0
+ALB.US,D,20180926,000000,96.5533,97.0381,95.6612,95.8365,1576798.7838719,0
+ALB.US,D,20180927,000000,95.927,96.2446,94.3351,95.49,1140796.8625492,0
+ALB.US,D,20180928,000000,95.2879,95.6901,94.3201,94.3819,1502290.6388264,0
+ALB.US,D,20181001,000000,95.2192,95.6612,94.6886,95.3844,803023.18987757,0
+ALB.US,D,20181002,000000,95.6712,96.4856,95.1267,96.3322,1094722.708309,0
+ALB.US,D,20181003,000000,96.5055,99.328,96.2536,98.407,1429709.03025,0
+ALB.US,D,20181004,000000,98.3682,99.0432,97.068,98.5783,1234919.9211331,0
+ALB.US,D,20181005,000000,98.5156,99.557,96.4478,97.4951,1607987.9829849,0
+ALB.US,D,20181008,000000,96.6021,96.9794,95.0877,96.7175,2268552.9414818,0
+ALB.US,D,20181009,000000,95.7289,95.7289,91.7248,92.0165,2871584.9719958,0
+ALB.US,D,20181010,000000,91.9806,92.0851,90.316,90.4962,1938184.0794719,0
+ALB.US,D,20181011,000000,89.4808,91.1843,88.9441,89.2557,1706535.6469628,0
+ALB.US,D,20181012,000000,90.4087,90.9204,89.0188,89.9467,1108162.2588591,0
+ALB.US,D,20181015,000000,90.0114,91.4789,89.9546,90.8537,802594.28942281,0
+ALB.US,D,20181016,000000,91.2499,92.1458,90.2394,91.8851,1050199.4259708,0
+ALB.US,D,20181017,000000,91.2598,92.0951,90.8914,91.1106,1250717.9219591,0
+ALB.US,D,20181018,000000,91.0349,91.6123,89.4349,90.4962,1271189.6319562,0
+ALB.US,D,20181019,000000,90.3907,91.0816,89.9278,90.4574,930616.55514532,0
+ALB.US,D,20181022,000000,91.0626,92.7174,90.2195,91.9986,1393142.0020155,0
+ALB.US,D,20181023,000000,90.4574,91.5446,88.6883,90.9582,1583656.1688947,0
+ALB.US,D,20181024,000000,91.0626,91.193,88.4225,88.5757,1626043.9890154,0
+ALB.US,D,20181025,000000,89.2657,90.3987,88.6127,90.2483,1200905.2021622,0
+ALB.US,D,20181026,000000,88.9243,90.5898,87.6379,90.0881,1713949.497681,0
+ALB.US,D,20181029,000000,91.2767,92.6028,88.8764,90.0114,1531470.936512,0
+ALB.US,D,20181030,000000,89.8631,92.1051,88.6127,91.8662,1380353.3355279,0
+ALB.US,D,20181031,000000,92.7841,94.829,92.585,93.8543,2290688.0218609,0
+ALB.US,D,20181101,000000,94.9544,100.104,94.594,99.7063,3152562.9835086,0
+ALB.US,D,20181102,000000,100.074,102.613,99.8756,100.681,1808604.9151431,0
+ALB.US,D,20181105,000000,100.383,101.061,99.318,100.473,877394.72962593,0
+ALB.US,D,20181106,000000,100.513,102.055,100.364,101.965,1292052.0732811,0
+ALB.US,D,20181107,000000,102.165,102.882,100.871,102.155,1852005.2215833,0
+ALB.US,D,20181108,000000,98.6579,101.209,96.0983,100.134,2795105.0901993,0
+ALB.US,D,20181109,000000,98.3682,98.8431,95.048,96.845,1538229.8853648,0
+ALB.US,D,20181112,000000,96.7275,96.7465,92.6497,92.7641,1312634.2728568,0
+ALB.US,D,20181113,000000,93.0568,95.472,93.01,93.8343,1537326.8841732,0
+ALB.US,D,20181114,000000,94.594,95.5567,94.0912,94.5362,830608.41982962,0
+ALB.US,D,20181115,000000,94.3351,97.7797,93.7099,97.1546,1204858.7201716,0
+ALB.US,D,20181116,000000,96.5722,97.2432,94.4565,95.5189,1458659.308722,0
+ALB.US,D,20181119,000000,95.1914,96.6688,93.9369,94.2226,1037210.8737912,0
+ALB.US,D,20181120,000000,92.565,92.8318,89.8989,90.5619,1737764.0196536,0
+ALB.US,D,20181121,000000,90.8157,91.4361,88.2443,90.3519,1271693.8662146,0
+ALB.US,D,20181123,000000,89.8132,92.7741,89.4996,91.5346,510477.92394517,0
+ALB.US,D,20181126,000000,92.0752,92.7074,90.7013,91.3842,1033458.2459246,0
+ALB.US,D,20181127,000000,90.4873,91.7048,89.4996,90.2682,1072170.7808836,0
+ALB.US,D,20181128,000000,90.0024,91.4589,88.9441,91.3932,1155975.1172849,0
+ALB.US,D,20181129,000000,91.4689,91.6302,89.2846,91.203,945485.43906114,0
+ALB.US,D,20181130,000000,90.8058,92.0264,90.0681,91.1106,1097176.5814027,0
+ALB.US,D,20181203,000000,93.2559,94.9345,92.3211,93.1314,1795107.1064516,0
+ALB.US,D,20181204,000000,92.8697,94.4208,87.9785,88.1497,2560036.5030097,0
+ALB.US,D,20181206,000000,87.0605,87.0605,83.2595,86.2581,2151302.4052136,0
+ALB.US,D,20181207,000000,86.3806,87.2406,83.3152,83.8558,1610612.6126999,0
+ALB.US,D,20181210,000000,84.1664,84.9509,82.5297,84.2221,1150299.9707523,0
+ALB.US,D,20181211,000000,86.1048,87.1083,83.9115,84.26,1120795.2354861,0
+ALB.US,D,20181212,000000,85.3859,85.6438,83.9115,83.9763,1028667.0160199,0
+ALB.US,D,20181213,000000,84.1296,84.6025,82.8194,83.5034,1006534.9489928,0
+ALB.US,D,20181214,000000,82.676,83.2186,79.77,80.6809,1811290.8163517,0
+ALB.US,D,20181217,000000,80.2637,80.3355,75.6792,76.4478,2909379.4390025,0
+ALB.US,D,20181218,000000,77.1218,78.4966,76.5702,76.9415,1779780.1930103,0
+ALB.US,D,20181219,000000,77.2253,78.4649,75.0808,75.7728,1858656.6942098,0
+ALB.US,D,20181220,000000,73.6452,74.1958,69.9527,72.3152,4933470.1702196,0
+ALB.US,D,20181221,000000,72.4784,73.7418,70.8357,71.0617,2923721.9907443,0
+ALB.US,D,20181224,000000,70.2304,71.0517,68.7839,69.441,916449.78227843,0
+ALB.US,D,20181226,000000,69.7256,72.4594,68.2621,72.4307,1580002.9816488,0
+ALB.US,D,20181227,000000,71.4829,73.4083,70.2652,73.3247,1745138.6967941,0
+ALB.US,D,20181228,000000,73.6652,74.4348,72.2683,72.8697,1266420.4999673,0
+ALB.US,D,20181231,000000,73.1136,73.8255,72.1958,73.1813,1095330.4009908,0
+ALB.US,D,20190102,000000,71.9756,75.038,71.3415,74.1679,1108188.3745777,0
+ALB.US,D,20190103,000000,72.9702,72.9991,68.9183,69.0228,2072699.1146082,0
+ALB.US,D,20190104,000000,70.8068,73.3794,70.6167,72.3937,2200580.7572308,0
+ALB.US,D,20190107,000000,72.4406,73.249,71.5476,72.7163,1488412.1433143,0
+ALB.US,D,20190108,000000,73.3794,73.7886,72.7363,73.4282,1709030.7025357,0
+ALB.US,D,20190109,000000,73.8543,74.144,72.0981,72.9613,1173087.9440953,0
+ALB.US,D,20190110,000000,72.3849,74.0445,71.7278,73.3704,2031908.3711223,0
+ALB.US,D,20190111,000000,72.8497,73.924,71.5665,73.5029,1607335.0900209,0
+ALB.US,D,20190114,000000,72.7363,73.5696,72.2485,73.0877,1447910.6816341,0
+ALB.US,D,20190115,000000,71.1862,72.1858,69.441,69.9248,2241302.1936174,0
+ALB.US,D,20190116,000000,70.1906,71.1483,69.7924,70.2005,2774288.8536072,0
+ALB.US,D,20190117,000000,70.1129,71.9069,69.8381,71.4929,2128204.0566,0
+ALB.US,D,20190118,000000,72.0046,73.3516,71.9458,72.7622,1534898.1223473,0
+ALB.US,D,20190122,000000,71.681,71.8891,70.3628,71.5665,1512067.9620742,0
+ALB.US,D,20190123,000000,71.8233,72.0145,69.7724,70.1906,1338694.7466253,0
+ALB.US,D,20190124,000000,70.2374,71.3952,69.9348,70.2851,1748549.811418,0
+ALB.US,D,20190125,000000,71.9557,73.457,71.7755,72.7163,2353695.2062337,0
+ALB.US,D,20190128,000000,72.3849,73.6273,72.1858,73.2013,1341224.9579734,0
+ALB.US,D,20190129,000000,73.5786,74.8051,73.5786,74.3681,1911533.9931344,0
+ALB.US,D,20190130,000000,75.0997,76.4089,74.3978,76.164,1677128.3434159,0
+ALB.US,D,20190131,000000,76.6658,77.4354,75.5837,76.6568,2076210.6743036,0
+ALB.US,D,20190201,000000,76.8081,77.757,76.4478,77.1974,1020715.7841697,0
+ALB.US,D,20190204,000000,77.1974,77.8624,76.8848,77.8037,932128.25346953,0
+ALB.US,D,20190205,000000,77.1507,77.8037,76.0963,77.2153,1485578.5878508,0
+ALB.US,D,20190206,000000,76.847,78.6988,76.7694,78.0426,1215857.4554873,0
+ALB.US,D,20190207,000000,77.2631,77.6543,75.2879,76.5702,1287782.1532969,0
+ALB.US,D,20190208,000000,75.8006,76.9415,75.508,76.9237,750406.04368789,0
+ALB.US,D,20190211,000000,77.4553,77.757,76.2566,76.7782,694953.33313323,0
+ALB.US,D,20190212,000000,76.2855,76.8081,74.4635,76.39,2050982.8901767,0
+ALB.US,D,20190213,000000,76.9325,78.0139,76.8758,77.6046,933760.48587939,0
+ALB.US,D,20190214,000000,77.302,77.729,76.3422,76.3621,1434946.2362715,0
+ALB.US,D,20190215,000000,77.6733,77.6733,76.2765,77.2631,1632180.1784259,0
+ALB.US,D,20190219,000000,76.9605,79.2592,76.3621,78.9357,1702026.6677086,0
+ALB.US,D,20190220,000000,79.1158,79.9223,78.5663,78.6331,1865006.8316223,0
+ALB.US,D,20190221,000000,84.1206,87.3572,81.5003,84.7558,5795991.9981269,0
+ALB.US,D,20190222,000000,85.2974,85.3631,83.5681,84.6781,1591245.7984879,0
+ALB.US,D,20190225,000000,85.4497,87.3572,85.4019,86.948,1693063.9539898,0
+ALB.US,D,20190226,000000,86.6165,87.6329,86.277,86.4074,1332662.0156384,0
+ALB.US,D,20190227,000000,86.4164,88.4393,86.0739,87.624,1188328.4747752,0
+ALB.US,D,20190228,000000,87.5295,87.5295,86.3248,86.6852,1409944.4535553,0
+ALB.US,D,20190301,000000,87.3572,87.8131,86.0371,86.2083,1391093.9270102,0
+ALB.US,D,20190304,000000,86.4074,86.4074,82.7039,84.0251,1781436.5322372,0
+ALB.US,D,20190305,000000,83.8917,84.1843,82.9608,83.4934,1011931.8626779,0
+ALB.US,D,20190306,000000,83.5124,83.7781,81.8119,82.013,794919.28151895,0
+ALB.US,D,20190307,000000,81.4028,81.6616,79.7231,80.3315,1365660.230487,0
+ALB.US,D,20190308,000000,78.9456,79.0402,76.7225,78.7844,1874039.8568911,0
+ALB.US,D,20190311,000000,79.1617,81.2026,78.9069,81.1946,1069977.0605248,0
+ALB.US,D,20190312,000000,81.5292,81.7821,80.7486,81.1578,895556.20298146,0
+ALB.US,D,20190313,000000,81.6904,82.476,81.3011,81.8606,1067300.1993726,0
+ALB.US,D,20190314,000000,81.8508,82.2031,80.657,80.8024,825628.35319079,0
+ALB.US,D,20190315,000000,81.1249,82.014,81.1249,81.4585,1571626.8671467,0
+ALB.US,D,20190318,000000,81.6207,82.433,81.0572,82.4242,796770.48418441,0
+ALB.US,D,20190319,000000,83.3002,83.3002,80.9418,81.2782,934958.7955809,0
+ALB.US,D,20190320,000000,81.2981,81.3798,80.0189,80.5246,770175.64263614,0
+ALB.US,D,20190321,000000,80.5246,82.1165,80.3513,81.544,961500.40124135,0
+ALB.US,D,20190322,000000,81.0572,81.4305,78.6848,78.8839,933782.5837951,0
+ALB.US,D,20190325,000000,78.3314,78.4349,77.1018,77.7957,1062775.1489071,0
+ALB.US,D,20190326,000000,78.0267,79.0273,76.6628,77.282,1644467.6240072,0
+ALB.US,D,20190327,000000,77.292,77.5787,76.1003,76.4338,1144997.4754342,0
+ALB.US,D,20190328,000000,76.2905,77.6454,76.1003,77.4064,1022719.6633437,0
+ALB.US,D,20190329,000000,77.5489,78.5514,77.063,78.179,1881647.5665972,0
+ALB.US,D,20190401,000000,78.6091,80.6391,78.6091,80.2946,1509042.5565243,0
+ALB.US,D,20190402,000000,80.4599,80.5823,78.2169,79.0571,1869614.2470463,0
+ALB.US,D,20190403,000000,79.8387,80.6292,79.5231,80.3046,2072601.6828889,0
+ALB.US,D,20190404,000000,80.5346,81.989,80.218,81.5819,1619566.2863624,0
+ALB.US,D,20190405,000000,81.8806,82.6143,81.4585,82.1454,1493712.629731,0
+ALB.US,D,20190408,000000,82.2031,82.9179,81.8019,82.909,1011257.876249,0
+ALB.US,D,20190409,000000,82.6889,82.8622,80.7436,80.8491,1556124.1748305,0
+ALB.US,D,20190410,000000,80.9468,81.8218,80.2389,81.5819,861493.27037637,0
+ALB.US,D,20190411,000000,81.2484,81.347,78.7972,78.8739,1473288.1289173,0
+ALB.US,D,20190412,000000,79.2274,80.3414,78.9039,79.781,1143208.548713,0
+ALB.US,D,20190415,000000,79.7043,79.751,78.189,78.4439,1418191.998366,0
+ALB.US,D,20190416,000000,78.7038,79.5808,78.3035,79.3508,1467366.8919596,0
+ALB.US,D,20190417,000000,79.9711,81.2584,78.2935,78.2935,1423473.400219,0
+ALB.US,D,20190418,000000,78.3702,78.8172,77.4254,78.7415,829238.34905605,0
+ALB.US,D,20190422,000000,78.638,78.7415,77.7769,78.3612,604386.03007619,0
+ALB.US,D,20190423,000000,77.8555,77.8555,74.0375,75.3845,2419571.1018452,0
+ALB.US,D,20190424,000000,75.4333,75.9848,73.1226,73.24,1734344.869424,0
+ALB.US,D,20190425,000000,73.0479,73.1923,71.3335,71.3982,1620600.8705976,0
+ALB.US,D,20190426,000000,71.236,72.342,70.1587,72.0573,1701226.1204898,0
+ALB.US,D,20190429,000000,71.9996,72.581,71.2459,72.2016,1249700.413386,0
+ALB.US,D,20190430,000000,72.332,72.7711,71.4559,71.5794,1300222.2753868,0
+ALB.US,D,20190501,000000,71.5216,71.8979,70.5291,70.6347,1096301.7048311,0
+ALB.US,D,20190502,000000,70.4544,72.6388,69.8501,72.5631,2418566.6511314,0
+ALB.US,D,20190503,000000,73.2111,73.8115,72.7711,73.477,1589455.867316,0
+ALB.US,D,20190506,000000,72.1538,73.6393,71.6113,73.477,2064032.7138498,0
+ALB.US,D,20190507,000000,72.9702,73.2868,71.6183,72.332,2566488.0899442,0
+ALB.US,D,20190508,000000,68.6903,70.0712,67.9277,69.2149,4109658.86837,0
+ALB.US,D,20190509,000000,68.2244,69.7206,65.8091,69.2429,3318375.6984349,0
+ALB.US,D,20190510,000000,69.3563,69.6689,66.944,69.2616,2136122.1415765,0
+ALB.US,D,20190513,000000,67.9765,68.1755,65.2755,65.3711,3476743.4246708,0
+ALB.US,D,20190514,000000,65.6668,67.2885,65.5721,66.9639,1683905.3723818,0
+ALB.US,D,20190515,000000,66.0669,67.3931,65.839,66.3537,2110416.2389099,0
+ALB.US,D,20190516,000000,66.8485,67.1452,66.0121,66.1914,1570125.2133296,0
+ALB.US,D,20190517,000000,65.5542,65.7892,64.4651,64.6194,1474679.2931559,0
+ALB.US,D,20190520,000000,64.4193,65.0096,63.9504,64.6383,1264928.8906574,0
+ALB.US,D,20190521,000000,64.934,66.1914,64.7518,65.3232,1153637.7604739,0
+ALB.US,D,20190522,000000,64.924,65.4288,64.713,64.8106,769771.85344921,0
+ALB.US,D,20190523,000000,63.4158,64.1037,62.922,63.2644,2249172.0649598,0
+ALB.US,D,20190524,000000,63.8648,64.3028,63.0165,63.7044,1619507.0237703,0
+ALB.US,D,20190528,000000,63.9593,64.6563,63.5074,64.3028,1588167.1570502,0
+ALB.US,D,20190529,000000,63.4158,63.816,62.4252,62.7496,1870579.5241822,0
+ALB.US,D,20190530,000000,62.5565,63.4158,62.2729,62.5287,1224252.6545529,0
+ALB.US,D,20190531,000000,61.9871,61.9871,60.198,60.3653,1670762.1347922,0
+ALB.US,D,20190603,000000,60.2797,62.1086,60.1762,62.036,2189423.3187023,0
+ALB.US,D,20190604,000000,62.3973,64.4382,62.3973,64.4093,1523348.9480405,0
+ALB.US,D,20190605,000000,65.1441,65.1441,63.0732,64.247,1095188.7734402,0
+ALB.US,D,20190606,000000,64.027,65.3612,63.9315,65.2845,1234250.9569577,0
+ALB.US,D,20190607,000000,65.7702,66.4104,65.0843,65.8777,1375598.2658489,0
+ALB.US,D,20190610,000000,66.5916,67.8609,66.4194,67.6399,1340943.7117735,0
+ALB.US,D,20190611,000000,68.8903,70.4255,68.4045,70.0244,2606498.3752254,0
+ALB.US,D,20190612,000000,69.9685,70.5052,68.6704,68.8326,1432728.4090956,0
+ALB.US,D,20190613,000000,69.1114,69.7625,68.556,69.7446,960424.63452691,0
+ALB.US,D,20190614,000000,69.7157,69.8292,67.6141,67.9416,1008628.2242803,0
+ALB.US,D,20190617,000000,67.7614,68.8804,66.8774,68.2851,1051659.8973086,0
+ALB.US,D,20190618,000000,68.8626,69.4668,67.7992,67.8361,1283357.5479028,0
+ALB.US,D,20190619,000000,68.1716,68.2164,65.3442,66.0818,1883496.7603611,0
+ALB.US,D,20190620,000000,67.0207,67.2706,65.3721,66.6096,2086424.9336118,0
+ALB.US,D,20190621,000000,66.0531,66.266,64.4621,65.5094,1971510.7497038,0
+ALB.US,D,20190624,000000,65.4407,66.0071,64.7747,65.1898,1030769.3313638,0
+ALB.US,D,20190625,000000,65.3242,65.5941,64.72,64.9808,1432082.5472867,0
+ALB.US,D,20190626,000000,65.3919,66.5229,65.1898,66.292,1306292.1710501,0
+ALB.US,D,20190627,000000,66.727,68.0272,66.5608,66.6384,812559.44495404,0
+ALB.US,D,20190628,000000,67.0993,67.9864,65.5363,67.4916,2148557.2414129,0
+ALB.US,D,20190701,000000,68.2492,68.8098,66.8475,67.4149,973724.56642784,0
+ALB.US,D,20190702,000000,67.7515,67.7515,66.5229,66.9729,712232.89876208,0
+ALB.US,D,20190703,000000,67.2805,68.6306,66.9729,68.5757,653382.13144277,0
+ALB.US,D,20190705,000000,68.2951,68.3727,67.0695,67.5862,764651.16371046,0
+ALB.US,D,20190708,000000,67.5105,68.1716,66.6673,67.2805,821998.26831126,0
+ALB.US,D,20190709,000000,66.8574,67.7126,66.6483,67.6927,966366.96494954,0
+ALB.US,D,20190710,000000,67.9914,67.9914,66.9162,67.5673,1436001.9139718,0
+ALB.US,D,20190711,000000,67.4329,67.9815,67.2129,67.6529,848596.12321167,0
+ALB.US,D,20190712,000000,67.8659,69.7924,67.6339,69.6192,1328079.7114822,0
+ALB.US,D,20190715,000000,69.8213,69.9845,68.1108,69.418,1017623.080422,0
+ALB.US,D,20190716,000000,69.0158,70.1946,68.509,70.0204,1239532.3588106,0
+ALB.US,D,20190717,000000,69.9935,70.0204,68.756,69.6292,1149292.5066863,0
+ALB.US,D,20190718,000000,69.4768,70.3618,69.3793,69.9745,773209.08379171,0
+ALB.US,D,20190719,000000,70.2244,72.0543,69.9845,71.3833,1518241.316161,0
+ALB.US,D,20190722,000000,70.1468,72.2095,70.0502,70.1468,1615927.1614264,0
+ALB.US,D,20190723,000000,71.4899,71.6919,70.2244,71.4899,854068.37070024,0
+ALB.US,D,20190724,000000,71.2678,72.7721,70.999,72.3987,893812.47654238,0
+ALB.US,D,20190725,000000,71.8144,71.9429,70.8756,71.5166,815100.70525986,0
+ALB.US,D,20190726,000000,71.5166,71.9199,70.33,71.4899,970805.63265364,0
+ALB.US,D,20190729,000000,71.2877,71.5645,69.9546,70.0582,1121403.9326187,0
+ALB.US,D,20190730,000000,69.6579,70.7421,69.0735,70.548,1104116.3313841,0
+ALB.US,D,20190731,000000,70.4345,71.2678,69.3743,69.9358,1420385.7187248,0
+ALB.US,D,20190801,000000,69.5415,70.3488,66.302,66.707,1636693.1754827,0
+ALB.US,D,20190802,000000,65.833,67.1462,64.6443,65.833,1520555.5706055,0
+ALB.US,D,20190805,000000,64.4153,64.4153,61.6824,62.6999,2538292.1539582,0
+ALB.US,D,20190806,000000,63.0722,63.2644,61.4385,62.7369,1806345.9054878,0
+ALB.US,D,20190807,000000,62.0657,65.1898,61.8298,64.7886,2734160.0431418,0
+ALB.US,D,20190808,000000,71.6133,71.8243,66.7997,70.4435,4575072.1110423,0
+ALB.US,D,20190809,000000,68.9203,69.3294,66.5189,67.3393,2282646.3894465,0
+ALB.US,D,20190812,000000,66.9062,67.1173,64.2809,64.5776,1412446.5402833,0
+ALB.US,D,20190813,000000,64.6064,68.2314,64.031,65.613,1678428.1026395,0
+ALB.US,D,20190814,000000,63.7064,64.1754,61.3559,61.6257,2177720.4634363,0
+ALB.US,D,20190815,000000,61.6725,61.6725,58.7008,59.1049,2810343.6119777,0
+ALB.US,D,20190816,000000,59.6993,60.7148,59.2085,60.4749,1763119.3690211,0
+ALB.US,D,20190819,000000,61.5491,62.6212,61.2912,62.2291,1448275.2972432,0
+ALB.US,D,20190820,000000,61.7791,61.999,61.0682,61.5092,1139058.1583638,0
+ALB.US,D,20190821,000000,62.6114,63.5422,62.019,63.1779,1047246.3408723,0
+ALB.US,D,20190822,000000,62.029,62.4212,60.0906,60.5993,1930452.8223281,0
+ALB.US,D,20190823,000000,59.9761,60.0906,57.2343,57.4653,1866589.8459472,0
+ALB.US,D,20190826,000000,58.3265,58.9128,57.6654,58.2906,840072.35445469,0
+ALB.US,D,20190827,000000,58.8839,58.8939,56.6797,56.8411,1139451.9030436,0
+ALB.US,D,20190828,000000,56.61,57.2631,56.1999,56.8608,2392267.1180929,0
+ALB.US,D,20190829,000000,58.0676,58.8591,57.6086,57.982,2409643.1109903,0
+ALB.US,D,20190830,000000,58.7505,60.6471,58.7505,59.1697,1465065.6953744,0
+ALB.US,D,20190903,000000,58.4708,58.4708,57.0431,57.733,1432591.8037985,0
+ALB.US,D,20190904,000000,59.0471,59.4117,58.3313,58.7695,938096.6996107,0
+ALB.US,D,20190905,000000,59.747,60.7795,59.747,60.3594,1934626.3150438,0
+ALB.US,D,20190906,000000,60.4251,61.1389,59.3627,60.6083,1067947.0656323,0
+ALB.US,D,20190909,000000,60.8582,62.7269,60.657,62.6512,1268974.8181324,0
+ALB.US,D,20190910,000000,62.7746,65.6608,62.7746,65.4507,2460091.6480889,0
+ALB.US,D,20190911,000000,65.9484,66.504,64.4153,66.3806,1918873.5144998,0
+ALB.US,D,20190912,000000,66.6893,67.4199,65.3562,66.7659,1023912.9507917,0
+ALB.US,D,20190913,000000,67.3542,67.8541,65.7215,66.7659,1214005.2483711,0
+ALB.US,D,20190916,000000,66.4164,67.2566,66.1426,66.3407,1040783.7049799,0
+ALB.US,D,20190917,000000,65.7115,66.1675,64.7707,65.2994,1163061.5170705,0
+ALB.US,D,20190918,000000,64.9052,65.8002,64.1147,64.9539,1173604.2317622,0
+ALB.US,D,20190919,000000,64.9539,65.9914,64.2879,65.8101,1286279.4950291,0
+ALB.US,D,20190920,000000,66.1765,67.8639,66.0421,66.3607,2849001.9065983,0
+ALB.US,D,20190923,000000,65.5044,66.8903,65.1928,65.7415,1054562.7598714,0
+ALB.US,D,20190924,000000,66.0151,66.2153,64.5327,65.4258,1458270.5862958,0
+ALB.US,D,20190925,000000,65.3562,66.0251,64.9449,65.82,1040957.4749535,0
+ALB.US,D,20190926,000000,65.6278,65.6518,64.3357,64.7508,1027908.655731,0
+ALB.US,D,20190927,000000,64.925,65.7365,64.3446,65.6658,1731018.1286599,0
+ALB.US,D,20190930,000000,65.7712,67.3343,65.5244,66.9959,1452075.1342933,0
+ALB.US,D,20191001,000000,67.4109,68.2671,65.4457,65.83,1786265.931269,0
+ALB.US,D,20191002,000000,64.935,65.0206,63.6965,64.1534,1276026.0621431,0
+ALB.US,D,20191003,000000,63.6527,64.7896,62.5427,64.7896,1173001.5613339,0
+ALB.US,D,20191004,000000,64.6164,64.8952,63.5462,63.9115,1011077.0751205,0
+ALB.US,D,20191007,000000,63.4885,64.0857,62.3216,63.2943,1133228.3264211,0
+ALB.US,D,20191008,000000,62.6402,62.6402,61.1568,61.3868,1214544.6384044,0
+ALB.US,D,20191009,000000,62.025,62.3793,60.4918,61.2922,1189375.1124189,0
+ALB.US,D,20191010,000000,61.6854,63.4008,61.4704,63.0842,1141441.7199075,0
+ALB.US,D,20191011,000000,64.1147,66.7817,63.8438,66.4074,1380834.4674198,0
+ALB.US,D,20191014,000000,65.7513,66.0898,64.925,65.1072,1242635.1070655,0
+ALB.US,D,20191015,000000,65.4358,66.2362,64.693,65.4059,834863.27305313,0
+ALB.US,D,20191016,000000,65.3959,66.4264,65.0106,65.1271,758857.49199348,0
+ALB.US,D,20191017,000000,65.8699,66.5816,65.2895,65.7415,1120012.7683801,0
+ALB.US,D,20191018,000000,65.7513,66.2432,64.6732,64.693,973965.63459914,0
+ALB.US,D,20191021,000000,65.4457,65.7015,64.3844,64.7996,1208531.9964318,0
+ALB.US,D,20191022,000000,64.7996,65.4089,62.5247,64.3646,1331422.5234577,0
+ALB.US,D,20191023,000000,64.9449,65.6847,64.5139,65.0106,797664.44531967,0
+ALB.US,D,20191024,000000,65.6935,67.1502,65.5901,66.9282,1448149.740904,0
+ALB.US,D,20191025,000000,61.4734,63.1142,60.231,61.2832,6224875.377241,0
+ALB.US,D,20191028,000000,60.4719,62.236,60.3165,61.4257,2895349.2714328,0
+ALB.US,D,20191029,000000,61.1468,62.1384,60.4719,60.7416,2287191.5289263,0
+ALB.US,D,20191030,000000,60.5793,61.1369,59.5738,60.3932,2321332.8086871,0
+ALB.US,D,20191031,000000,60.0488,60.231,58.0148,58.5335,3038174.127324,0
+ALB.US,D,20191101,000000,59.2284,62.1574,58.9019,62.1484,2439918.2599538,0
+ALB.US,D,20191104,000000,62.7926,65.2994,62.7369,65.2416,2352808.2762535,0
+ALB.US,D,20191105,000000,65.8877,66.1675,64.3167,64.925,2096848.1186685,0
+ALB.US,D,20191106,000000,64.3646,65.3661,63.815,64.2968,2429017.9608081,0
+ALB.US,D,20191107,000000,65.1829,69.6569,64.5676,68.7968,3156447.1944187,0
+ALB.US,D,20191108,000000,66.957,67.0546,63.8051,65.5144,3568690.8430085,0
+ALB.US,D,20191111,000000,65.0396,65.4258,64.2033,65.2705,1209668.0301891,0
+ALB.US,D,20191112,000000,64.5676,65.3859,62.6202,62.9388,1888628.4990578,0
+ALB.US,D,20191113,000000,61.4057,63.0942,61.0682,62.8124,1613095.6148644,0
+ALB.US,D,20191114,000000,62.035,63.2097,61.7054,63.1599,1133200.2018011,0
+ALB.US,D,20191115,000000,63.7014,64.925,63.2386,63.7394,1097727.0203939,0
+ALB.US,D,20191118,000000,63.7214,64.915,62.8721,64.6632,1236219.6803567,0
+ALB.US,D,20191119,000000,65.2994,65.2994,63.0842,64.047,964215.43152065,0
+ALB.US,D,20191120,000000,63.3231,64.1197,62.3903,62.6889,1555101.6440039,0
+ALB.US,D,20191121,000000,62.921,63.8338,62.1862,62.7666,1438991.1592958,0
+ALB.US,D,20191122,000000,61.783,63.0842,61.4355,62.5427,1191442.2719878,0
+ALB.US,D,20191125,000000,62.7466,63.5024,62.3116,62.7746,1131786.9396468,0
+ALB.US,D,20191126,000000,62.7836,63.3908,61.9861,63.2097,1470639.3923851,0
+ALB.US,D,20191127,000000,63.3431,63.5412,62.3903,63.1221,965017.98764094,0
+ALB.US,D,20191129,000000,62.9478,63.4585,62.5565,63.0065,457119.49312872,0
+ALB.US,D,20191202,000000,63.2864,64.3914,62.6104,62.679,1175728.6450218,0
+ALB.US,D,20191203,000000,61.348,61.5511,59.8557,61.338,1637844.2760008,0
+ALB.US,D,20191204,000000,61.8696,62.8223,60.6063,60.6351,1609204.3727992,0
+ALB.US,D,20191205,000000,60.9726,61.6477,60.3365,61.3678,1431583.3352819,0
+ALB.US,D,20191206,000000,61.9563,62.5427,61.3101,61.9663,1245992.9858015,0
+ALB.US,D,20191209,000000,61.9164,63.1221,61.6765,62.3703,965681.92956274,0
+ALB.US,D,20191210,000000,62.2649,63.1409,61.783,62.93,1059022.5210405,0
+ALB.US,D,20191211,000000,62.9668,63.6627,62.6502,63.2864,1074072.2060848,0
+ALB.US,D,20191212,000000,63.6727,66.0938,63.574,65.9197,1828375.5185421,0
+ALB.US,D,20191213,000000,66.1615,66.3267,64.273,64.5726,1584929.8123998,0
+ALB.US,D,20191216,000000,65.4756,65.7922,63.9663,64.1564,1477610.2803386,0
+ALB.US,D,20191217,000000,64.273,66.8296,63.9613,66.6463,1574426.2712859,0
+ALB.US,D,20191218,000000,66.7718,67.3921,66.4622,66.7718,1426165.3281318,0
+ALB.US,D,20191219,000000,66.8684,68.2631,66.1705,67.3055,2007957.2438527,0
+ALB.US,D,20191220,000000,68.1974,68.7968,67.4219,68.1875,2571580.6550629,0
+ALB.US,D,20191223,000000,68.1875,70.4166,67.5135,70.1936,2076136.3449506,0
+ALB.US,D,20191224,000000,70.1737,70.7073,69.8063,70.0861,661143.52210802,0
+ALB.US,D,20191226,000000,70.096,70.2613,69.4868,70.2524,753616.26816908,0
+ALB.US,D,20191227,000000,70.3201,70.6774,69.6012,69.7864,765182.51813804,0
+ALB.US,D,20191230,000000,69.8731,70.5998,69.4868,69.7097,827727.65518256,0
+ALB.US,D,20191231,000000,69.3991,71.0936,69.2916,70.785,1048387.3968832,0
+ALB.US,D,20200102,000000,71.23,71.5983,69.9606,70.3688,1672486.7766677,0
+ALB.US,D,20200103,000000,69.2059,70.1538,69.0218,69.3593,1380223.7613859,0
+ALB.US,D,20200106,000000,68.8068,69.9408,68.0212,69.2816,1372914.3735418,0
+ALB.US,D,20200107,000000,69.438,71.22,68.9353,70.1936,1626601.4591616,0
+ALB.US,D,20200108,000000,68.4205,69.2916,67.4608,68.983,2094162.2174598,0
+ALB.US,D,20200109,000000,69.1174,70.8138,68.547,70.4923,1342586.9931412,0
+ALB.US,D,20200110,000000,70.7561,71.5446,69.6262,69.8731,1540892.6842069,0
+ALB.US,D,20200113,000000,70.6974,73.6532,70.6386,73.5169,2753094.9435469,0
+ALB.US,D,20200114,000000,73.8662,76.4348,73.267,75.7639,3958008.9085078,0
+ALB.US,D,20200115,000000,76.4637,78.4289,75.5915,77.6464,3200600.8388941,0
+ALB.US,D,20200116,000000,77.8784,78.9824,76.0864,77.9371,2248153.551936,0
+ALB.US,D,20200117,000000,78.4777,78.7883,77.312,78.402,2219947.5714428,0
+ALB.US,D,20200121,000000,78.2955,78.9059,78.0915,78.8082,2386413.1793331,0
+ALB.US,D,20200122,000000,78.6738,79.4254,78.2756,78.866,2206517.060949,0
+ALB.US,D,20200123,000000,77.8495,79.5648,77.0551,79.3707,1707667.6629172,0
+ALB.US,D,20200124,000000,79.4684,79.5928,77.8983,78.6738,1454478.7848514,0
+ALB.US,D,20200127,000000,76.2029,77.1994,75.6015,76.5025,2126504.5259923,0
+ALB.US,D,20200128,000000,77.2373,78.7118,77.0551,77.722,1166946.7324313,0
+ALB.US,D,20200129,000000,78.3344,79.0901,77.2771,78.2358,1120737.9817955,0
+ALB.US,D,20200130,000000,77.6166,78.4777,76.9306,78.2855,1301599.3773155,0
+ALB.US,D,20200131,000000,77.3358,77.8784,76.2885,77.7997,5856842.6268173,0
+ALB.US,D,20200203,000000,78.2955,78.7695,77.2571,78.2955,2360133.735309,0
+ALB.US,D,20200204,000000,79.9512,89.0915,79.8754,87.6369,4890854.3397869,0
+ALB.US,D,20200205,000000,86.0181,86.2531,82.908,84.8762,3527600.7732101,0
+ALB.US,D,20200206,000000,84.8662,85.2725,82.898,84.264,1908515.6187396,0
+ALB.US,D,20200207,000000,82.8791,83.0692,79.5648,79.99,2412264.7273532,0
+ALB.US,D,20200210,000000,80.5445,82.0837,80.5445,80.6789,1603332.3539266,0
+ALB.US,D,20200211,000000,81.1837,82.7536,80.6889,82.0937,1352847.4571822,0
+ALB.US,D,20200212,000000,84.3337,85.37,83.4416,84.1495,1353607.8263725,0
+ALB.US,D,20200213,000000,83.2863,85.9305,82.471,85.2158,1780454.1794392,0
+ALB.US,D,20200214,000000,85.836,87.7444,85.7573,86.8713,2172699.2143182,0
+ALB.US,D,20200218,000000,86.0481,86.8136,84.0131,85.9604,1495315.73307,0
+ALB.US,D,20200219,000000,86.2531,87.8998,85.9504,86.5807,2106328.1245049,0
+ALB.US,D,20200220,000000,86.2531,96.3312,85.6239,91.3972,5132099.2944154,0
+ALB.US,D,20200221,000000,89.3056,90.4374,87.6659,89.5753,2335748.685331,0
+ALB.US,D,20200224,000000,85.157,87.7345,84.5169,86.8425,1735825.4297761,0
+ALB.US,D,20200225,000000,87.5982,88.3538,83.0335,83.1798,2265569.7228619,0
+ALB.US,D,20200226,000000,82.5585,85.0693,81.7054,83.0036,1634387.9610947,0
+ALB.US,D,20200227,000000,80.5445,82.3166,78.2458,78.3055,2610892.8470982,0
+ALB.US,D,20200228,000000,75.5915,79.4684,74.3033,79.321,2662467.373447,0
+ALB.US,D,20200302,000000,79.9422,81.6964,77.6763,81.6964,1714329.1800509,0
+ALB.US,D,20200303,000000,81.1239,82.6083,78.3832,80.2329,1993877.8581979,0
+ALB.US,D,20200304,000000,82.434,83.7035,80.6969,83.6058,1236193.5646381,0
+ALB.US,D,20200305,000000,81.2404,84.0997,80.9328,82.1524,1537733.6867123,0
+ALB.US,D,20200306,000000,79.8167,81.3688,78.1502,80.0497,1538433.7888597,0
+ALB.US,D,20200309,000000,73.1683,73.9916,67.4409,70.7073,2711218.3888394,0
+ALB.US,D,20200310,000000,74.7294,75.2331,69.9905,72.8697,2859730.444672,0
+ALB.US,D,20200311,000000,71.1136,71.1136,66.9272,67.9068,2124948.6318367,0
+ALB.US,D,20200312,000000,62.3366,66.8087,59.0204,63.1369,2688231.534255,0
+ALB.US,D,20200313,000000,67.6868,68.0004,60.5356,66.273,2122014.6313017,0
+ALB.US,D,20200316,000000,59.775,61.4117,57.4254,57.4553,2450831.6169588,0
+ALB.US,D,20200317,000000,58.7515,66.5179,55.8474,65.3472,3142638.0060058,0
+ALB.US,D,20200318,000000,60.8163,67.3472,57.1237,66.8873,2834762.81328,0
+ALB.US,D,20200319,000000,64.8503,66.0988,58.7118,60.3584,2069021.8205451,0
+ALB.US,D,20200320,000000,61.0791,61.792,51.667,52.0872,3041273.8622265,0
+ALB.US,D,20200323,000000,51.0427,52.9911,47.642,49.6022,2573184.7628529,0
+ALB.US,D,20200324,000000,52.5162,56.392,51.6959,54.5981,1888091.117926,0
+ALB.US,D,20200325,000000,54.9514,62.23,53.9679,58.4876,2355717.1655207,0
+ALB.US,D,20200326,000000,58.4688,59.1687,55.7409,58.9168,2303949.7846347,0
+ALB.US,D,20200327,000000,56.5205,56.5205,53.3515,53.6163,2503536.1503606,0
+ALB.US,D,20200330,000000,54.1898,55.049,53.1196,54.1798,2099401.4323828,0
+ALB.US,D,20200331,000000,54.1022,56.2566,53.702,54.9315,2653634.2338702,0
+ALB.US,D,20200401,000000,52.8747,55.5826,52.2505,53.4392,2312965.7342414,0
+ALB.US,D,20200402,000000,53.4789,57.504,51.5983,52.2902,1961518.4740033,0
+ALB.US,D,20200403,000000,52.2604,53.9679,51.3465,51.3554,1795554.0870191,0
+ALB.US,D,20200406,000000,53.7219,56.2079,53.0907,55.478,1771077.6320262,0
+ALB.US,D,20200407,000000,56.8211,58.8102,55.049,55.5457,2003183.0896101,0
+ALB.US,D,20200408,000000,56.1402,60.8362,55.8573,60.2419,1750679.2469311,0
+ALB.US,D,20200409,000000,60.7586,65.5204,60.5843,65.3083,1821992.2342561,0
+ALB.US,D,20200413,000000,65.0743,65.6308,60.0956,61.6934,1722600.8316786,0
+ALB.US,D,20200414,000000,63.0982,64.1604,61.6357,62.0547,1096418.2211139,0
+ALB.US,D,20200415,000000,59.8705,60.1413,56.3821,56.7644,1371088.2821442,0
+ALB.US,D,20200416,000000,56.7724,57.4155,55.2521,57.074,1660523.7686667,0
+ALB.US,D,20200417,000000,59.0342,61.1877,58.9556,59.8994,1037502.1644981,0
+ALB.US,D,20200420,000000,58.4688,60.1006,57.981,58.4688,1304264.185059,0
+ALB.US,D,20200421,000000,57.0063,57.7271,56.2366,56.3821,1417812.3159962,0
+ALB.US,D,20200422,000000,57.4553,58.5455,57.1039,57.9322,702789.05315129,0
+ALB.US,D,20200423,000000,59.1198,60.656,58.7216,59.1118,837886.66970154,0
+ALB.US,D,20200424,000000,59.5489,60.3772,58.1562,59.9591,1053999.2630209,0
+ALB.US,D,20200427,000000,60.2419,61.2275,60.0756,60.661,756115.3415449,0
+ALB.US,D,20200428,000000,62.3664,64.023,61.6357,62.6691,1116173.7577521,0
+ALB.US,D,20200429,000000,62.4252,64.6762,62.4252,63.0195,1485816.6426701,0
+ALB.US,D,20200430,000000,62.1703,62.5118,59.5489,59.8616,2060164.5741511,0
+ALB.US,D,20200501,000000,58.9556,58.9556,55.488,55.9739,1975306.5689512,0
+ALB.US,D,20200504,000000,55.3696,56.3393,54.3282,55.7996,1308818.3645953,0
+ALB.US,D,20200505,000000,56.8798,58.7953,56.8161,56.9785,1138034.6230865,0
+ALB.US,D,20200506,000000,57.6584,58.7018,56.3253,56.4508,1934902.53899,0
+ALB.US,D,20200507,000000,58.3712,60.2767,55.925,58.2159,2264368.3998082,0
+ALB.US,D,20200508,000000,59.0821,62.8533,58.6639,62.6094,1554196.6339108,0
+ALB.US,D,20200511,000000,61.5481,64.042,61.2762,62.7666,1510115.3098866,0
+ALB.US,D,20200512,000000,61.3908,62.0827,57.504,57.747,1931176.026842,0
+ALB.US,D,20200513,000000,57.514,58.7615,56.2964,58.3912,1816389.4081748,0
+ALB.US,D,20200514,000000,57.4941,58.2547,54.7364,58.186,1368317.0026249,0
+ALB.US,D,20200515,000000,57.981,60.0478,57.8993,59.785,1465370.0439407,0
+ALB.US,D,20200518,000000,62.3664,63.6537,61.6307,62.2967,1323044.4000542,0
+ALB.US,D,20200519,000000,62.1902,63.6238,61.3908,61.8886,1364815.4874368,0
+ALB.US,D,20200520,000000,63.5262,66.8525,63.3501,66.4004,1684557.2608949,0
+ALB.US,D,20200521,000000,66.0888,68.0093,65.6877,66.2352,1465830.0823676,0
+ALB.US,D,20200522,000000,66.0689,66.6743,65.163,66.3717,847052.28246461,0
+ALB.US,D,20200526,000000,68.8566,73.8165,68.7082,73.0161,2454261.8161463,0
+ALB.US,D,20200527,000000,74.4397,77.1108,72.1518,73.1236,1634263.4092062,0
+ALB.US,D,20200528,000000,74.5272,76.4278,73.6213,73.9916,1445548.2135553,0
+ALB.US,D,20200529,000000,73.5237,75.3446,72.4526,74.5662,1631481.0807291,0
+ALB.US,D,20200601,000000,74.7045,76.5941,74.5662,75.4443,1089697.4413881,0
+ALB.US,D,20200602,000000,76.3203,77.4134,75.064,76.5842,1301497.9277933,0
+ALB.US,D,20200603,000000,77.5966,78.8879,76.8371,76.9267,1729627.9688721,0
+ALB.US,D,20200604,000000,76.0077,77.959,75.7469,77.9302,1532852.0562434,0
+ALB.US,D,20200605,000000,79.6336,82.8015,78.7177,82.1584,2001070.7297591,0
+ALB.US,D,20200608,000000,82.46,84.69,82.0987,84.5258,1338275.8906777,0
+ALB.US,D,20200609,000000,82.8303,83.805,81.9203,82.8303,987624.15540486,0
+ALB.US,D,20200610,000000,83.1429,83.4158,81.563,81.7184,983003.68212156,0
+ALB.US,D,20200611,000000,77.289,78.3572,72.4634,72.9524,1692264.4112216,0
+ALB.US,D,20200612,000000,76.3591,77.0152,73.7746,75.6951,1246095.4397743,0
+ALB.US,D,20200615,000000,72.6198,76.0854,72.4436,74.8021,1159290.8090911,0
+ALB.US,D,20200616,000000,78.0924,78.6221,75.6354,77.5628,1082803.8961395,0
+ALB.US,D,20200617,000000,77.5827,78.6121,77.1596,77.5061,742571.32812055,0
+ALB.US,D,20200618,000000,76.6041,77.8774,75.9091,77.1527,882228.14646055,0
+ALB.US,D,20200619,000000,78.5324,79.2682,75.9978,76.7026,1269684.964787,0
+ALB.US,D,20200622,000000,73.923,75.3118,73.0897,74.1858,1045245.4750505,0
+ALB.US,D,20200623,000000,75.2251,75.5866,74.4128,74.5184,798445.90797497,0
+ALB.US,D,20200624,000000,73.8245,73.8343,70.8686,71.7775,986415.80119621,0
+ALB.US,D,20200625,000000,71.7198,72.6616,71.0617,72.3947,742835.49865826,0
+ALB.US,D,20200626,000000,73.3545,74.2346,71.66,73.0698,1687694.160474,0
+ALB.US,D,20200629,000000,74.373,75.7439,73.4531,74.7254,861213.02862724,0
+ALB.US,D,20200630,000000,74.2157,75.928,74.1459,75.5866,1055352.2581325,0
+ALB.US,D,20200701,000000,75.3298,76.0356,73.688,74.4605,910725.41766069,0
+ALB.US,D,20200702,000000,76.0356,77.965,76.0067,76.9087,905090.44915649,0
+ALB.US,D,20200706,000000,78.3175,79.5898,77.719,79.5121,1067647.7393196,0
+ALB.US,D,20200707,000000,78.5723,78.7475,75.9868,76.3591,1308850.5070181,0
+ALB.US,D,20200708,000000,76.2905,78.0626,74.8418,76.3103,1380333.2465135,0
+ALB.US,D,20200709,000000,76.5453,76.5453,73.2082,74.1559,1179153.8219557,0
+ALB.US,D,20200710,000000,74.4028,77.3777,73.7547,77.2293,1095004.9589596,0
+ALB.US,D,20200713,000000,78.6121,82.684,78.4629,79.8457,2260761.417295,0
+ALB.US,D,20200714,000000,79.8457,82.5855,79.2175,82.3813,1382881.5379744,0
+ALB.US,D,20200715,000000,84.0738,85.0036,83.359,84.7787,1414917.4890392,0
+ALB.US,D,20200716,000000,84.4939,84.9449,83.6437,84.6313,870932.09373358,0
+ALB.US,D,20200717,000000,85.171,87.7345,85.1013,86.5996,1389553.0996152,0
+ALB.US,D,20200720,000000,86.8833,87.2945,84.8285,85.2098,834407.25242907,0
+ALB.US,D,20200721,000000,85.7275,86.278,85.1998,85.3462,838914.22278172,0
+ALB.US,D,20200722,000000,85.3661,86.5299,84.8484,85.8469,742044.99594653,0
+ALB.US,D,20200723,000000,85.9147,87.5295,85.1411,86.0798,773126.71883318,0
+ALB.US,D,20200724,000000,85.171,86.07,84.3884,85.2098,598637.55864134,0
+ALB.US,D,20200727,000000,83.7204,84.2987,82.0857,83.9753,1190108.36144,0
+ALB.US,D,20200728,000000,83.5054,83.9851,81.8517,81.9413,902562.24670996,0
+ALB.US,D,20200729,000000,82.8115,82.8115,80.2359,82.0657,1186934.2971845,0
+ALB.US,D,20200730,000000,80.7346,82.1254,79.3449,81.2544,919972.39093159,0
+ALB.US,D,20200731,000000,80.8731,81.2096,78.8012,80.7247,2449422.3726075,0
+ALB.US,D,20200803,000000,81.2344,82.1354,80.3673,81.577,1148851.552823,0
+ALB.US,D,20200804,000000,81.3628,85.2098,80.656,83.5342,1669164.0537065,0
+ALB.US,D,20200805,000000,84.9649,87.3522,84.4282,86.738,2228639.0834691,0
+ALB.US,D,20200806,000000,84.8185,85.9624,80.5893,81.5869,2506122.6109486,0
+ALB.US,D,20200807,000000,81.2544,84.6025,80.9128,82.6642,1262900.9046663,0
+ALB.US,D,20200810,000000,83.6537,85.4437,83.3789,85.3849,828357.44578008,0
+ALB.US,D,20200811,000000,86.7679,90.8277,86.6394,90.5061,1972910.9539988,0
+ALB.US,D,20200812,000000,91.2578,91.9239,88.3119,89.1054,1094146.1535993,0
+ALB.US,D,20200813,000000,88.509,90.2015,87.7146,89.6739,1029696.5780015,0
+ALB.US,D,20200814,000000,89.4001,90.6515,89.0566,90.4464,856211.86852341,0
+ALB.US,D,20200817,000000,90.77,91.3175,89.4379,89.8412,617453.93386223,0
+ALB.US,D,20200818,000000,90.0552,91.0646,89.428,90.2603,569417.08292729,0
+ALB.US,D,20200819,000000,90.556,91.5933,89.8312,90.31,777155.57064608,0
+ALB.US,D,20200820,000000,89.1542,89.8013,87.7146,89.1353,961112.68326584,0
+ALB.US,D,20200821,000000,88.5877,89.3603,87.2456,87.8531,904187.44796482,0
+ALB.US,D,20200824,000000,88.8406,90.0651,87.7196,90.0452,683268.55798004,0
+ALB.US,D,20200825,000000,90.1139,90.789,88.7819,89.1742,429558.36999381,0
+ALB.US,D,20200826,000000,90.1925,90.4364,89.4001,89.9666,667225.47117984,0
+ALB.US,D,20200827,000000,90.2314,90.8874,88.1367,89.2139,484704.72308075,0
+ALB.US,D,20200828,000000,89.2139,90.4275,88.5687,90.3787,420849.78230549,0
+ALB.US,D,20200831,000000,90.3588,91.4449,88.9979,89.0955,733943.09648933,0
+ALB.US,D,20200901,000000,89.184,95.3805,88.1477,95.3426,1594604.6816747,0
+ALB.US,D,20200902,000000,94.9593,97.711,94.7164,97.5548,1339497.3027456,0
+ALB.US,D,20200903,000000,96.7713,97.5149,89.8112,91.219,1768707.1283417,0
+ALB.US,D,20200904,000000,91.0846,93.5317,88.8606,92.7273,1124423.3114642,0
+ALB.US,D,20200908,000000,91.0448,93.0011,90.1827,91.1803,853711.79069686,0
+ALB.US,D,20200909,000000,92.3669,94.7164,92.0533,93.4133,657776.60331548,0
+ALB.US,D,20200910,000000,93.5994,94.4318,91.5236,91.5336,682139.55537777,0
+ALB.US,D,20200911,000000,92.6477,94.0604,91.8262,92.9643,665005.63510243,0
+ALB.US,D,20200914,000000,93.8543,96.6329,93.1474,96.1043,686679.67260398,0
+ALB.US,D,20200915,000000,96.9187,98.2059,96.2615,96.3213,1217930.6417604,0
+ALB.US,D,20200916,000000,96.9187,97.4951,95.6433,95.7429,1019715.3512589,0
+ALB.US,D,20200917,000000,94.6279,99.2384,93.8801,98.7236,953534.10263051,0
+ALB.US,D,20200918,000000,98.6579,99.2681,95.4631,96.2785,1360544.5630017,0
+ALB.US,D,20200921,000000,94.7374,94.7374,88.967,93.4979,1431054.9942065,0
+ALB.US,D,20200922,000000,93.0827,93.9001,91.3345,93.6054,668036.06290585,0
+ALB.US,D,20200923,000000,87.4538,87.8161,78.7745,79.0402,5285640.6349717,0
+ALB.US,D,20200924,000000,78.6968,84.1306,77.7022,81.8806,2409584.8528489,0
+ALB.US,D,20200925,000000,81.555,83.7871,81.1219,83.0692,1218815.5628393,0
+ALB.US,D,20200928,000000,84.6702,85.8997,82.44,83.3839,1458153.0655623,0
+ALB.US,D,20200929,000000,83.4914,86.1257,83.3241,85.3691,1274844.8281036,0
+ALB.US,D,20200930,000000,85.9097,88.5837,85.7225,87.7474,1392974.2587463,0
+ALB.US,D,20201001,000000,88.4653,89.409,84.9857,85.2425,1395785.7162941,0
+ALB.US,D,20201002,000000,83.9733,89.5146,83.1191,87.7574,1225295.2743938,0
+ALB.US,D,20201005,000000,89.6948,94.2436,89.5753,93.1324,1626542.1965695,0
+ALB.US,D,20201006,000000,94.6279,95.3048,91.9139,92.1309,1405552.9950347,0
+ALB.US,D,20201007,000000,94.3521,96.3054,93.9598,95.03,1148924.877725,0
+ALB.US,D,20201008,000000,96.4368,96.6758,94.3133,95.2859,1153333.4119077,0
+ALB.US,D,20201009,000000,96.4169,97.4274,94.0195,94.3819,781309.97879819,0
+ALB.US,D,20201012,000000,95.0699,95.0699,93.024,93.3117,812129.54004855,0
+ALB.US,D,20201013,000000,92.7303,93.9448,92.2982,93.5078,879014.90862723,0
+ALB.US,D,20201014,000000,91.1683,93.7039,90.2732,92.9683,1089256.4875248,0
+ALB.US,D,20201015,000000,91.3942,93.1226,90.2245,92.7303,939409.51669359,0
+ALB.US,D,20201016,000000,93.4979,94.1849,91.7955,91.8153,667374.12988548,0
+ALB.US,D,20201019,000000,91.7387,92.8896,90.6366,90.9821,652644.86461888,0
+ALB.US,D,20201020,000000,91.8851,93.5855,91.196,91.9537,753575.0856898,0
+ALB.US,D,20201021,000000,93.6342,95.6204,92.9771,94.2236,807267.99859394,0
+ALB.US,D,20201022,000000,93.9399,94.4615,92.1409,93.3306,680951.2901834,0
+ALB.US,D,20201023,000000,94.2236,95.7777,93.7119,94.824,680924.17001413,0
+ALB.US,D,20201026,000000,93.1524,93.1524,91.242,92.8597,969085.00858097,0
+ALB.US,D,20201027,000000,93.7039,95.2073,93.1226,93.5477,1005106.6200779,0
+ALB.US,D,20201028,000000,90.7253,92.2245,88.525,89.2229,999257.70357166,0
+ALB.US,D,20201029,000000,88.9471,92.9483,88.6823,92.1608,833921.09828361,0
+ALB.US,D,20201030,000000,91.3445,92.4455,89.3016,91.6113,1297282.2481476,0
+ALB.US,D,20201102,000000,93.1126,96.17,92.1798,95.1784,941044.7624556,0
+ALB.US,D,20201103,000000,95.0897,96.5931,94.6876,95.946,988822.46510639,0
+ALB.US,D,20201104,000000,95.8474,95.8474,91.5027,91.8253,1685907.2426542,0
+ALB.US,D,20201105,000000,94.4018,104.495,91.4032,103.698,3288253.2259799,0
+ALB.US,D,20201106,000000,103.042,111.384,101.031,110.289,2654829.5302195,0
+ALB.US,D,20201109,000000,112.977,118.731,112.827,114.72,2175752.744488,0
+ALB.US,D,20201110,000000,114.003,116.272,111.126,115.904,1265959.4570898,0
+ALB.US,D,20201111,000000,115.476,117.916,114.5,116.542,897320.01843483,0
+ALB.US,D,20201112,000000,115.486,118.612,114.63,116.612,853885.56067034,0
+ALB.US,D,20201113,000000,116.889,120.872,115.675,120.385,1033003.2297513,0
+ALB.US,D,20201116,000000,120.902,126.934,120.902,126.707,1552866.7411658,0
+ALB.US,D,20201117,000000,125.342,126.387,122.256,125.75,1937835.5350742,0
+ALB.US,D,20201118,000000,125.75,127.971,124.366,124.376,886273.06948488,0
+ALB.US,D,20201119,000000,123.848,124.328,120.355,123.64,1158351.6476737,0
+ALB.US,D,20201120,000000,123.838,126.287,123.341,125.69,761742.2744434,0
+ALB.US,D,20201123,000000,127.084,132.451,126.816,131.764,1431331.2181526,0
+ALB.US,D,20201124,000000,133.336,135.347,131.993,134.9,1453164.9633177,0
+ALB.US,D,20201125,000000,132.869,134.073,130.957,132.421,1145901.4810765,0
+ALB.US,D,20201127,000000,134.073,135.826,133.914,135.297,540669.70349943,0
+ALB.US,D,20201130,000000,134.89,135.139,131.864,133.636,1115248.6586447,0
+ALB.US,D,20201201,000000,135.139,135.826,132.51,133.546,1750186.0616306,0
+ALB.US,D,20201202,000000,132.51,133.666,129.892,132.919,1603666.8360142,0
+ALB.US,D,20201203,000000,132.988,133.884,128.518,129.453,2003694.3550234,0
+ALB.US,D,20201204,000000,130.24,136.841,129.942,136.831,1178235.7540034,0
+ALB.US,D,20201207,000000,137.05,138.623,135.736,137.587,1141450.7599639,0
+ALB.US,D,20201208,000000,136.821,141.649,135.836,141.48,908242.41549628,0
+ALB.US,D,20201209,000000,141.619,143.601,138.215,140.106,1469643.9817277,0
+ALB.US,D,20201210,000000,138.962,141.619,138.175,139.38,1119197.1544006,0
+ALB.US,D,20201211,000000,138.116,139.878,134.63,136.642,976606.33552561,0
+ALB.US,D,20201214,000000,138.523,138.962,132.301,132.62,1407754.7509993,0
+ALB.US,D,20201215,000000,134.78,136.224,133.048,135.945,1231480.6818891,0
+ALB.US,D,20201216,000000,136.682,137.956,133.566,133.804,922157.07123402,0
+ALB.US,D,20201217,000000,135.248,135.975,132.211,135.487,1144303.399991,0
+ALB.US,D,20201218,000000,135.507,137.259,135.059,136.89,2483723.3600317,0
+ALB.US,D,20201221,000000,133.804,140.116,133.446,139.957,1198289.6125036,0
+ALB.US,D,20201222,000000,141.361,145.841,140.575,144.148,1313272.0990601,0
+ALB.US,D,20201223,000000,145.701,150.61,145.124,147.742,1743446.1973413,0
+ALB.US,D,20201224,000000,147.732,148.18,146.139,147.474,494614.63382272,0
+ALB.US,D,20201228,000000,149.197,151.267,147.434,147.553,1246710.1636111,0
+ALB.US,D,20201229,000000,147.315,147.742,142.645,144.099,1129165.3232839,0
+ALB.US,D,20201230,000000,146.021,149.424,145.612,147.125,1056484.2740868,0
+ALB.US,D,20201231,000000,146.608,147.205,144.676,145.383,790684.51730973,0
+ALB.US,D,20210104,000000,150.689,154.492,148.111,150.421,2941428.4479265,0
+ALB.US,D,20210105,000000,150.461,164.359,150.461,160.576,2666696.1109519,0
+ALB.US,D,20210106,000000,163.105,175.987,163.105,172.562,3384529.826894,0
+ALB.US,D,20210107,000000,180.815,184.538,177.938,181.323,2991225.0965119,0
+ALB.US,D,20210108,000000,181.811,184.22,176.067,181.422,1683789.8605496,0
+ALB.US,D,20210111,000000,176.196,177.39,170.9,174.723,2984083.4519371,0
+ALB.US,D,20210112,000000,174.723,180.477,173.946,179.86,1679717.817356,0
+ALB.US,D,20210113,000000,180.247,180.337,175.42,177.311,1503239.8447509,0
+ALB.US,D,20210114,000000,177.888,181.412,177.888,179.73,1053081.1950686,0
+ALB.US,D,20210115,000000,177.39,181.114,175.17,177.53,1214248.3254438,0
+ALB.US,D,20210119,000000,178.386,182.936,175.787,182.567,1543046.2265373,0
+ALB.US,D,20210120,000000,184.798,185.625,176.773,177.58,1425304.5138701,0
+ALB.US,D,20210121,000000,178.883,179.352,171.885,173.856,1341113.4639441,0
+ALB.US,D,20210122,000000,170.73,172.333,168.689,171.188,2064451.5697975,0
+ALB.US,D,20210125,000000,171.467,176.893,169.585,174.364,1392497.1446573,0
+ALB.US,D,20210126,000000,175.24,176.226,170.123,172.841,1426832.2834058,0
+ALB.US,D,20210127,000000,167.784,168.122,159.022,166.399,2950506.6734775,0
+ALB.US,D,20210128,000000,168.142,168.669,161.501,163.95,1731641.8925532,0
+ALB.US,D,20210129,000000,162.685,167.007,158.087,160.306,3179600.7878215,0
+ALB.US,D,20210201,000000,163.372,165.474,160.953,163.95,1252062.8814648,0
+ALB.US,D,20210202,000000,166.997,169.167,165.294,166.798,1194558.078102,0
+ALB.US,D,20210203,000000,164.079,168.639,158.077,159.539,2312342.9747989,0
+ALB.US,D,20210204,000000,150.729,154.234,149.434,152.64,8512382.3036915,0
+ALB.US,D,20210205,000000,154.731,156.793,152.093,154.901,5043436.4299115,0
+ALB.US,D,20210208,000000,157.668,161.481,156.513,159.222,2560992.7400893,0
+ALB.US,D,20210209,000000,158.027,158.942,153.547,156.383,1560206.2625312,0
+ALB.US,D,20210210,000000,158.922,159.46,152.85,153.786,1507706.637075,0
+ALB.US,D,20210211,000000,153.825,158.117,152.273,157.52,1476382.8415664,0
+ALB.US,D,20210212,000000,162.078,163.542,158.734,162.248,1613425.0746984,0
+ALB.US,D,20210216,000000,168.022,168.868,159.331,159.849,1896837.8747414,0
+ALB.US,D,20210217,000000,160.276,160.416,152.093,155.199,2346972.4176066,0
+ALB.US,D,20210218,000000,148.29,149.057,138.693,139.409,4144927.1418316,0
+ALB.US,D,20210219,000000,142.665,154.711,142.396,153.904,3784822.5208916,0
+ALB.US,D,20210222,000000,151.904,157.55,151.386,154.224,2351449.2544378,0
+ALB.US,D,20210223,000000,148.031,153.01,139.101,152.372,2348570.4986921,0
+ALB.US,D,20210224,000000,152.74,159.779,150.58,158.564,1843275.5404301,0
+ALB.US,D,20210225,000000,159.142,160.546,149.704,151.267,1345863.5113694,0
+ALB.US,D,20210226,000000,150.768,156.603,149.614,154.941,1743712.3767805,0
+ALB.US,D,20210301,000000,157.718,158.942,149.305,150.739,2421103.8936344,0
+ALB.US,D,20210302,000000,151.655,156.333,151.158,151.496,1340800.0753214,0
+ALB.US,D,20210303,000000,151.675,152.432,144.596,144.865,1545509.1396875,0
+ALB.US,D,20210304,000000,143.819,144.517,135.129,139.459,2958205.7881984,0
+ALB.US,D,20210305,000000,142.178,142.486,131.883,141.799,1437511.6033945,0
+ALB.US,D,20210308,000000,142.874,144.566,138.215,138.653,1342403.1786605,0
+ALB.US,D,20210309,000000,141.839,146.179,140.236,143.651,1237167.8818303,0
+ALB.US,D,20210310,000000,147.832,154.044,146.965,150.091,1965693.9756205,0
+ALB.US,D,20210311,000000,154.432,160.068,152.392,159.341,1608983.3936422,0
+ALB.US,D,20210312,000000,158.137,159.999,153.984,155.409,996895.23549289,0
+ALB.US,D,20210315,000000,154.214,157.817,154.214,156.923,713445.27077359,0
+ALB.US,D,20210316,000000,158.007,158.007,152.452,153.497,969203.53376519,0
+ALB.US,D,20210317,000000,151.446,154.971,149.764,154.044,1026661.1279445,0
+ALB.US,D,20210318,000000,153.607,156.653,150.59,150.699,1343078.1695402,0
+ALB.US,D,20210319,000000,150.868,151.565,146.857,149.684,1690951.5941388,0
+ALB.US,D,20210322,000000,149.784,151.178,146.965,150.331,749292.10784632,0
+ALB.US,D,20210323,000000,149.017,150.221,143.681,144.716,774487.74955033,0
+ALB.US,D,20210324,000000,146.259,149.295,144.805,144.875,1052363.0128082,0
+ALB.US,D,20210325,000000,143.681,147.514,140.236,147.145,975908.24227956,0
+ALB.US,D,20210326,000000,149.197,149.197,144.885,148.599,731303.40001356,0
+ALB.US,D,20210329,000000,147.832,147.832,143.651,144.656,767985.94008014,0
+ALB.US,D,20210330,000000,144.447,144.815,142.098,143.641,1364291.1641641,0
+ALB.US,D,20210331,000000,145.373,146.698,143.949,144.358,2014119.5489816,0
+ALB.US,D,20210401,000000,146.418,150.002,145.771,148.937,1139836.607667,0
+ALB.US,D,20210405,000000,151.625,151.993,147.215,148.42,785378.00418892,0
+ALB.US,D,20210406,000000,147.722,151.854,147.265,151.068,898774.46306835,0
+ALB.US,D,20210407,000000,150.768,151.068,141.55,141.978,1307868.15422,0
+ALB.US,D,20210408,000000,143.212,145.094,142.545,144.417,863113.44937767,0
+ALB.US,D,20210409,000000,144.447,145.731,143.093,145.552,646842.15284547,0
+ALB.US,D,20210412,000000,145.582,146.558,143.889,145.941,802700.76119846,0
+ALB.US,D,20210413,000000,146.259,147.484,144.198,146.797,1074745.188063,0
+ALB.US,D,20210414,000000,146.945,152.62,146.458,151.108,1118197.7259404,0
+ALB.US,D,20210415,000000,152.183,152.461,147.325,148.708,1049253.2333984,0
+ALB.US,D,20210416,000000,150.022,151.178,149.097,150.211,736720.40271288,0
+ALB.US,D,20210419,000000,153.577,157.837,152.93,155.618,1274660.0091723,0
+ALB.US,D,20210420,000000,154.184,154.462,145.025,146.737,1085143.2618519,0
+ALB.US,D,20210421,000000,146.09,151.316,144.766,151.227,698975.15379113,0
+ALB.US,D,20210422,000000,154.134,157.947,151.785,153.934,1435090.8771744,0
+ALB.US,D,20210423,000000,154.184,165.852,152.81,159.301,1598013.7873972,0
+ALB.US,D,20210426,000000,160.814,169.904,160.068,168.53,1367692.2342809,0
+ALB.US,D,20210427,000000,166.977,169.545,165.464,167.714,960364.36748409,0
+ALB.US,D,20210428,000000,166.728,168.609,165.185,167.375,601148.68542574,0
+ALB.US,D,20210429,000000,168.988,169.814,162.397,165.623,781031.74595049,0
+ALB.US,D,20210430,000000,163.412,167.027,163.223,166.151,1389154.3326819,0
+ALB.US,D,20210503,000000,167.485,167.952,163.482,163.999,659954.25246292,0
+ALB.US,D,20210504,000000,161.551,161.949,156.643,160.176,960616.48461325,0
+ALB.US,D,20210505,000000,163.989,166.558,163.502,165.155,747823.60090281,0
+ALB.US,D,20210506,000000,155.856,157.22,148.2,151.028,2584581.2606512,0
+ALB.US,D,20210507,000000,152.6,161.183,152.153,160.784,1129425.4760188,0
+ALB.US,D,20210510,000000,161.431,163.164,157.28,157.56,1140605.012463,0
+ALB.US,D,20210511,000000,153.786,158.972,151.824,158.574,608321.46797271,0
+ALB.US,D,20210512,000000,156.603,157.578,152.243,152.74,1034675.6401897,0
+ALB.US,D,20210513,000000,156.166,158.794,153.387,155.806,691516.10279075,0
+ALB.US,D,20210514,000000,157.22,163.015,156.951,161.84,830098.15886703,0
+ALB.US,D,20210517,000000,160.566,161.84,153.627,155.906,1045006.4157807,0
+ALB.US,D,20210518,000000,157.04,159.969,155.05,157.43,915904.36554085,0
+ALB.US,D,20210519,000000,153.138,155.866,150.758,155.109,744679.67016873,0
+ALB.US,D,20210520,000000,154.791,156.403,152.58,156.106,730461.67031543,0
+ALB.US,D,20210521,000000,157.52,160.336,156.951,157.658,1095870.7954748,0
+ALB.US,D,20210524,000000,158.624,158.872,152.372,157.668,560399.12441914,0
+ALB.US,D,20210525,000000,158.514,159.839,155.598,156.136,810917.16803704,0
+ALB.US,D,20210526,000000,156.136,160.306,156.096,160.266,580902.97683915,0
+ALB.US,D,20210527,000000,162.048,167.674,160.436,166.538,2386152.0221475,0
+ALB.US,D,20210528,000000,166.469,167.136,163.243,165.085,759053.35988266,0
+ALB.US,D,20210601,000000,167.962,171.705,167.475,169.376,1296773.9960865,0
+ALB.US,D,20210602,000000,168.998,170.182,166.718,168.321,657891.11069686,0
+ALB.US,D,20210603,000000,166.928,167.962,163.792,166.151,544190.30325116,0
+ALB.US,D,20210604,000000,167.036,171.755,166.878,171.457,641782.73460026,0
+ALB.US,D,20210607,000000,171.915,172.124,166.509,168.739,767835.27247308,0
+ALB.US,D,20210608,000000,169.257,175.45,168.609,173.906,829704.41418723,0
+ALB.US,D,20210609,000000,173.278,173.966,171.387,172.283,925600.32828079,0
+ALB.US,D,20210610,000000,172.592,172.592,165.712,166.141,794336.70010498,0
+ALB.US,D,20210611,000000,167.275,168.729,165.931,168.52,687623.85627492,0
+ALB.US,D,20210614,000000,167.972,168.729,165.583,166.698,478257.15394912,0
+ALB.US,D,20210615,000000,166.858,167.086,161.362,164.409,1007916.0687242,0
+ALB.US,D,20210616,000000,163.472,164.786,161.173,163.662,713238.35392655,0
+ALB.US,D,20210617,000000,162.547,163.303,157.608,162.268,1243817.3455554,0
+ALB.US,D,20210618,000000,158.892,161.073,156.285,156.423,1361600.240702,0
+ALB.US,D,20210621,000000,158.365,160.943,157.887,159.839,1037045.1394234,0
+ALB.US,D,20210622,000000,159.829,160.843,157.37,160.009,811432.4512532,0
+ALB.US,D,20210623,000000,161.103,164.229,161.103,162.068,708002.15235571,0
+ALB.US,D,20210624,000000,164.667,164.667,161.421,164.349,848858.28484797,0
+ALB.US,D,20210625,000000,166.3,168.202,164.478,165.145,1664960.4274693,0
+ALB.US,D,20210628,000000,166.191,169.277,164.349,167.405,677349.32992384,0
+ALB.US,D,20210629,000000,168.341,168.868,165.225,165.911,612162.48750214,0
+ALB.US,D,20210630,000000,165.036,166.958,164.746,166.818,595098.87877675,0
+ALB.US,D,20210701,000000,168.341,170.561,167.714,170.352,683685.40502626,0
+ALB.US,D,20210702,000000,170.461,170.83,168.231,168.988,506362.68937089,0
+ALB.US,D,20210706,000000,169.327,169.485,164.946,166.918,672396.38345429,0
+ALB.US,D,20210707,000000,166.359,169.924,165.165,168.381,748407.1867675,0
+ALB.US,D,20210708,000000,164.069,166.808,161.61,166.27,738741.35754898,0
+ALB.US,D,20210709,000000,168.839,174.603,167.842,173.807,1327332.4001512,0
+ALB.US,D,20210712,000000,174.991,190.89,174.294,185.664,3688504.7374983,0
+ALB.US,D,20210713,000000,184.09,187.137,182.249,183.056,1109969.2656932,0
+ALB.US,D,20210714,000000,183.693,188.671,179.58,180.736,1137687.0831395,0
+ALB.US,D,20210715,000000,180.865,188.461,180.865,184.021,1493298.7960368,0
+ALB.US,D,20210716,000000,185.185,187.087,177.709,178.903,987757.74734981,0
+ALB.US,D,20210719,000000,172.502,177.898,168.58,176.336,1773820.7869255,0
+ALB.US,D,20210720,000000,177.251,186.869,176.823,185.425,1280808.2519912,0
+ALB.US,D,20210721,000000,192.104,196.397,187.376,188.361,1844063.0297896,0
+ALB.US,D,20210722,000000,190.065,192.434,187.436,190.88,819273.19352483,0
+ALB.US,D,20210723,000000,190.193,191.787,184.439,188.491,914450.92535804,0
+ALB.US,D,20210726,000000,189.138,193.021,188.661,192.941,1048440.632771,0
+ALB.US,D,20210727,000000,189.705,190.115,183.145,187.137,1208998.0615629,0
+ALB.US,D,20210728,000000,188.153,193.588,187.526,192.643,782746.34331887,0
+ALB.US,D,20210729,000000,195.261,208.949,193.898,200.836,2575114.3126739,0
+ALB.US,D,20210730,000000,200.836,205.555,199.552,204.042,1571767.4902466,0
+ALB.US,D,20210802,000000,206.322,206.919,202.639,204.878,1120817.3334018,0
+ALB.US,D,20210803,000000,202.797,205.775,199.582,204.958,1057270.7589957,0
+ALB.US,D,20210804,000000,207.058,209.976,204.072,204.819,1165365.7270079,0
+ALB.US,D,20210805,000000,207.815,224.003,206.272,216.496,2529857.7813147,0
+ALB.US,D,20210806,000000,218.847,225.168,212.922,224.491,1667568.9859731,0
+ALB.US,D,20210809,000000,222.53,230.255,217.93,229.11,1439570.7273577,0
+ALB.US,D,20210810,000000,230.026,239.653,230.026,236.697,1997417.5425132,0
+ALB.US,D,20210811,000000,237.662,239.713,225.516,233.69,1935480.0981505,0
+ALB.US,D,20210812,000000,233.312,235.234,228.185,234.238,1101390.2521469,0
+ALB.US,D,20210813,000000,235.631,237.622,230.872,232.933,857779.81608759,0
+ALB.US,D,20210816,000000,230.176,230.176,219.194,223.684,2170004.2730531,0
+ALB.US,D,20210817,000000,219.214,221.573,208.711,214.336,2154275.5793264,0
+ALB.US,D,20210818,000000,215.192,219.514,213.052,215.611,955518.89724091,0
+ALB.US,D,20210819,000000,209.049,214.954,208.472,211.26,1375213.5612255,0
+ALB.US,D,20210820,000000,211.728,218.357,211.638,217.532,1127825.3860318,0
+ALB.US,D,20210823,000000,222.927,228.005,220.399,225.716,1565372.1525521,0
+ALB.US,D,20210824,000000,225.905,227.07,219.881,226.97,1220624.5785748,0
+ALB.US,D,20210825,000000,227.318,238.19,225.277,231.888,1852660.1234487,0
+ALB.US,D,20210826,000000,230.623,234.098,228.205,228.463,917396.9793015,0
+ALB.US,D,20210827,000000,230.415,235.522,230.415,234.347,994746.71541616,0
+ALB.US,D,20210830,000000,238.359,242.043,234.576,234.665,1130752.3554117,0
+ALB.US,D,20210831,000000,234.695,234.785,228.344,234.437,841328.92229761,0
+ALB.US,D,20210901,000000,234.437,238.947,231.38,236.865,933273.32728322,0
+ALB.US,D,20210902,000000,237.662,246.294,237.662,241.644,1105184.0624929,0
+ALB.US,D,20210903,000000,241.077,243.138,237.324,239.504,868982.45489817,0
+ALB.US,D,20210907,000000,238.648,239.504,235.811,236.448,1052856.1981087,0
+ALB.US,D,20210908,000000,241.366,241.366,233.052,236.945,1215263.8251154,0
+ALB.US,D,20210909,000000,235.671,245.517,235.402,241.027,1183650.7478012,0
+ALB.US,D,20210910,000000,247.399,250.625,238.618,238.817,1551306.8292073,0
+ALB.US,D,20210913,000000,240.57,240.878,220.279,226.9,2547728.968414,0
+ALB.US,D,20210914,000000,229.926,232.715,226.512,228.235,1335612.0873849,0
+ALB.US,D,20210915,000000,228.324,234.297,228.175,231.699,1483746.4697489,0
+ALB.US,D,20210916,000000,230.415,230.673,223.525,229.369,1333972.8238199,0
+ALB.US,D,20210917,000000,226.592,228.145,221.943,225.009,2115085.9302782,0
+ALB.US,D,20210920,000000,214.894,216.238,208.542,213.739,2265110.6888857,0
+ALB.US,D,20210921,000000,216.865,218.567,211.798,214.734,1017255.4514608,0
+ALB.US,D,20210922,000000,217.92,224.799,215.251,221.474,911895.60274223,0
+ALB.US,D,20210923,000000,225.049,230.355,225.049,227.298,1063743.4393951,0
+ALB.US,D,20210924,000000,226.043,227.816,222.897,224.561,710128.57451675,0
+ALB.US,D,20210927,000000,224.152,224.839,218.249,220.449,850761.71895054,0
+ALB.US,D,20210928,000000,217.233,218.16,213.321,214.694,992294.85122386,0
+ALB.US,D,20210929,000000,217.034,219.124,214.644,217.193,746566.02860918,0
+ALB.US,D,20210930,000000,221.833,227,217.064,217.193,1028118.5859302,0
+ALB.US,D,20211001,000000,217.691,219.831,208.791,217.113,1125400.6420087,0
+ALB.US,D,20211004,000000,217.223,218.269,210.891,213.47,1024116.8542865,0
+ALB.US,D,20211005,000000,215.261,222.013,213.41,220.588,1058196.8625538,0
+ALB.US,D,20211006,000000,218.219,220.966,212.822,220.568,1014062.3026418,0
+ALB.US,D,20211007,000000,224.162,225.099,220.101,220.499,646232.45126222,0
+ALB.US,D,20211008,000000,220.181,220.956,211.828,213.321,1271189.6319562,0
+ALB.US,D,20211011,000000,213.36,217.403,212.165,212.425,749433.73539696,0
+ALB.US,D,20211012,000000,216.198,217.173,213.132,215.112,713332.77229366,0
+ALB.US,D,20211013,000000,216.725,224.382,216.138,221.853,1024806.9119268,0
+ALB.US,D,20211014,000000,223.227,230.494,223.217,229.449,1137131.6218947,0
+ALB.US,D,20211015,000000,231.699,232.645,226.77,226.92,915671.33297526,0
+ALB.US,D,20211018,000000,225.993,235.94,225.696,234.984,1233099.8564397,0
+ALB.US,D,20211019,000000,241.794,242.381,231.181,234.038,1078723.8173403,0
+ALB.US,D,20211020,000000,236.458,237.055,230.743,233.272,919189.92382557,0
+ALB.US,D,20211021,000000,232.028,233.889,228.523,232.266,661993.28741186,0
+ALB.US,D,20211022,000000,233.571,235.761,229.05,229.628,768257.14177286,0
+ALB.US,D,20211025,000000,233.002,241.027,230.255,237.503,1613613.9114326,0
+ALB.US,D,20211026,000000,237.503,240.191,232.108,234.248,1130353.5884783,0
+ALB.US,D,20211027,000000,234.785,236.707,228.752,229.866,1149742.5006061,0
+ALB.US,D,20211028,000000,231.37,244.213,230.863,244.213,1582919.9065216,0
+ALB.US,D,20211029,000000,237.811,249.758,234.178,248.433,4296049.7650692,0
+ALB.US,D,20211101,000000,253.92,257.086,247.569,253.791,1651471.6588344,0
+ALB.US,D,20211102,000000,253.92,258.878,249.51,257.912,1644815.1639542,0
+ALB.US,D,20211103,000000,256.399,261.367,253.413,259.824,1182124.9871669,0
+ALB.US,D,20211104,000000,271.552,273.762,261.914,270.456,1856892.8787564,0
+ALB.US,D,20211105,000000,271.572,272.756,265.31,270.307,998946.32385039,0
+ALB.US,D,20211108,000000,273.562,277.675,270.416,276.271,1244862.9787486,0
+ALB.US,D,20211109,000000,277.725,280.581,268.873,272.338,1059595.0579473,0
+ALB.US,D,20211110,000000,267.699,271.85,261.437,263.597,1341942.1357829,0
+ALB.US,D,20211111,000000,264.413,271.173,261.824,270.108,792242.42036677,0
+ALB.US,D,20211112,000000,270.287,274.379,267.907,274.159,774015.65771486,0
+ALB.US,D,20211115,000000,273.592,274.289,263.168,269.092,953935.88291601,0
+ALB.US,D,20211116,000000,267.37,271.283,264.871,270.267,679908.67034251,0
+ALB.US,D,20211117,000000,270.993,273.662,268.057,271.183,608267.22763417,0
+ALB.US,D,20211118,000000,274.757,275.991,267.4,272.428,830395.47627831,0
+ALB.US,D,20211119,000000,271.82,280.263,270.676,279.147,1037444.9108075,0
+ALB.US,D,20211122,000000,284.931,289.124,278.819,281.498,2365606.9872483,0
+ALB.US,D,20211123,000000,279.715,284.164,268.843,272.925,1340502.7579101,0
+ALB.US,D,20211124,000000,270.078,272.766,264.951,272.248,982314.62893192,0
+ALB.US,D,20211126,000000,262.85,267.49,260.71,264.693,891570.54254925,0
+ALB.US,D,20211129,000000,269.092,275.225,266.026,273.652,1013170.350408,0
+ALB.US,D,20211130,000000,272.766,275.344,262.164,264.333,1388848.9796648,0
+ALB.US,D,20211201,000000,267.818,273.762,257.694,257.743,1259291.9132518,0
+ALB.US,D,20211202,000000,258.888,262.751,253.273,259.266,1214181.027246,0
+ALB.US,D,20211203,000000,260.132,265.637,245.12,249.43,1636722.3045535,0
+ALB.US,D,20211206,000000,249.908,250.645,237.174,246.532,1044439.9055781,0
+ALB.US,D,20211207,000000,251.212,261.058,251.212,257.424,895413.57098011,0
+ALB.US,D,20211208,000000,258.888,263.706,256.598,262.491,839559.08013995,0
+ALB.US,D,20211209,000000,259.315,264.333,255.215,255.383,688112.01932181,0
+ALB.US,D,20211210,000000,258.401,261.427,255.135,260.74,673001.06278397,0
+ALB.US,D,20211213,000000,260.869,260.948,245.945,246.792,1110563.9005158,0
+ALB.US,D,20211214,000000,243.944,245.647,237.771,241.854,1217613.2353348,0
+ALB.US,D,20211215,000000,227.468,238.528,225.099,237.851,1869917.5911617,0
+ALB.US,D,20211216,000000,241.117,241.426,226.92,229.419,1479690.4977668,0
+ALB.US,D,20211217,000000,225.596,231.012,220.818,228.383,2366907.7509226,0
+ALB.US,D,20211220,000000,218.687,221.723,214.277,216.715,1714361.3224737,0
+ALB.US,D,20211221,000000,220.976,223.545,218.347,222.7,811115.04482765,0
+ALB.US,D,20211222,000000,222.55,227.448,221.973,223.764,784209.82800883,0
+ALB.US,D,20211223,000000,224.222,227.995,221.723,226.423,815491.4365875,0
+ALB.US,D,20211227,000000,228.055,231.828,226.023,231.589,597366.92848842,0
+ALB.US,D,20211228,000000,234.576,235.174,229.519,231.291,709265.75135362,0
+ALB.US,D,20211229,000000,229.996,231.4,225.596,231.022,577550.12035661,0
+ALB.US,D,20211230,000000,229.499,235.681,229.499,232.834,614206.54470464,0
+ALB.US,D,20211231,000000,232.495,235.591,231.958,232.256,381450.20305819,0
+ALB.US,D,20220103,000000,235.194,237.503,227.915,235.134,1138124.0191999,0
+ALB.US,D,20220104,000000,237.474,246.344,236.925,241.007,1149910.2438752,0
+ALB.US,D,20220105,000000,238.438,245.826,233.849,234.108,1079128.6109778,0
+ALB.US,D,20220106,000000,232.485,234.138,225.696,231.868,1009138.485243,0
+ALB.US,D,20220107,000000,232.495,237.324,230.226,234.486,800937.95019582,0
+ALB.US,D,20220110,000000,229.499,231.489,218.657,225.496,1112704.3849868,0
+ALB.US,D,20220111,000000,226.183,239.335,225.676,238.608,993500.19208037,0
+ALB.US,D,20220112,000000,243.406,246.394,238.021,239.504,1147764.7371506,0
+ALB.US,D,20220113,000000,241.386,245.189,233.002,233.699,614854.41541502,0
+ALB.US,D,20220114,000000,230.494,234.347,227.448,232.156,560801.90915535,0
+ALB.US,D,20220118,000000,229.469,230.763,222.867,224.829,779814.3516854,0
+ALB.US,D,20220119,000000,226.343,227.707,218.16,218.269,710243.08189812,0
+ALB.US,D,20220120,000000,219.254,225.796,213.41,215.741,1198609.0278305,0
+ALB.US,D,20220121,000000,212.654,218.07,206.392,211.369,1354079.918208,0
+ALB.US,D,20220124,000000,204.619,211.399,195.858,210.543,2008002.4441348,0
+ALB.US,D,20220125,000000,206.76,209.468,202.817,204.669,1239963.2681669,0
+ALB.US,D,20220126,000000,210.175,213.251,201.244,204.29,1089718.5348531,0
+ALB.US,D,20220127,000000,211.448,213.5,201.902,204.102,948718.76590873,0
+ALB.US,D,20220128,000000,203.504,205.107,195.719,204.888,824900.12642331,0
+ALB.US,D,20220131,000000,205.655,219.524,205.655,219.304,1144529.4014016,0
+ALB.US,D,20220201,000000,226.083,227.925,218.427,223.734,922685.41230946,0
+ALB.US,D,20220202,000000,224.441,225.486,219.534,220.051,823957.95165381,0
+ALB.US,D,20220203,000000,216.586,219.554,213.191,213.669,658648.46653504,0
+ALB.US,D,20220204,000000,213.112,217.582,212.066,214.614,725329.93161882,0
+ALB.US,D,20220207,000000,216.048,222.43,215.81,218.357,785230.34993401,0
+ALB.US,D,20220208,000000,217.512,225.935,216.875,225.218,1135746.4843605,0
+ALB.US,D,20220209,000000,229.579,236.278,229.579,234.895,978705.63751738,0
+ALB.US,D,20220210,000000,231.938,242.73,230.643,234.506,800897.77216726,0
+ALB.US,D,20220211,000000,231.958,237.543,227.129,229.389,1016437.8285798,0
+ALB.US,D,20220214,000000,228.682,232.365,223.455,226.203,880971.57861764,0
+ALB.US,D,20220215,000000,230.613,241.297,230.613,239.823,1049726.3296846,0
+ALB.US,D,20220216,000000,239.444,246.374,234.665,244.403,1403917.7492727,0
+ALB.US,D,20220217,000000,217.074,219.564,193.568,195.739,6220936.9259924,0
+ALB.US,D,20220218,000000,198.726,200.1,185.792,189.526,3080879.3538702,0
+ALB.US,D,20220222,000000,187.874,198.337,187.376,190.602,1646349.9646449,0
+ALB.US,D,20220223,000000,191.747,194.843,179.65,180.815,1654731.1014006,0
+ALB.US,D,20220224,000000,171.138,183.763,168.829,183.006,1992842.2695119,0
+ALB.US,D,20220225,000000,183.205,190.752,179.003,190.702,1142713.3545111,0
+ALB.US,D,20220228,000000,191.349,199.582,189.288,194.624,1594186.8301778,0
+ALB.US,D,20220301,000000,193.221,195.66,183.046,185.225,998520.43674776,0
+ALB.US,D,20220302,000000,187.924,190.86,182.577,189.885,846084.99642726,0
+ALB.US,D,20220303,000000,192.244,193.568,183.313,185.126,1079053.2771743,0
+ALB.US,D,20220304,000000,181.801,183.563,173.587,177.908,1324317.0391085,0
+ALB.US,D,20220307,000000,179.412,180.626,170.034,170.969,1058415.8328094,0
+ALB.US,D,20220308,000000,170.421,183.423,168.908,179.57,1473086.2343238,0
+ALB.US,D,20220309,000000,187.316,188.701,181.044,185.912,1341122.5040005,0
+ALB.US,D,20220310,000000,183.423,188.083,182.319,187.147,790775.92232468,0
+ALB.US,D,20220311,000000,187.546,190.203,183.443,183.563,774680.60408737,0
+ALB.US,D,20220314,000000,183.673,184.967,174.125,175.15,979604.6209062,0
+ALB.US,D,20220315,000000,174.224,181.512,171.656,180.765,839845.34859338,0
+ALB.US,D,20220316,000000,184.668,192.722,184.558,190.015,896587.77386449,0
+ALB.US,D,20220317,000000,187.008,195.729,187.008,195.5,709803.13248549,0
+ALB.US,D,20220318,000000,195.779,198.188,193.788,197.361,1353138.7478892,0
+ALB.US,D,20220321,000000,198.138,199.741,192.144,197.8,822315.67473681,0
+ALB.US,D,20220322,000000,198.098,205.436,197.033,204.689,995209.76719519,0
+ALB.US,D,20220323,000000,202.31,211.279,201.762,207.288,907640.74951873,0
+ALB.US,D,20220324,000000,207.078,213.729,205.565,213.201,756434.75687188,0
+ALB.US,D,20220325,000000,213.162,217.054,211.478,216.616,840118.55918752,0
+ALB.US,D,20220328,000000,216.447,217.995,209.398,213.39,836485.46095585,0
+ALB.US,D,20220329,000000,217.034,222.892,213.182,221.493,863381.63771825,0
+ALB.US,D,20220330,000000,219.901,225.596,218.447,222.16,938474.37307908,0
+ALB.US,D,20220331,000000,221.345,228.982,220.091,220.171,1146585.5120127,0
+ALB.US,D,20220401,000000,223.007,227.368,221.395,223.924,868367.73106135,0
+ALB.US,D,20220404,000000,223.147,225.356,219.164,225.039,747652.84428146,0
+ALB.US,D,20220405,000000,225.983,227.248,216.116,216.338,1141170.5182147,0
+ALB.US,D,20220406,000000,214.994,214.994,204.599,210.533,1387890.7336839,0
+ALB.US,D,20220407,000000,211.061,214.047,204.908,210.911,851171.53484176,0
+ALB.US,D,20220408,000000,211.718,213.739,205.281,210.065,740400.7101281,0
+ALB.US,D,20220411,000000,206.422,208.223,200.567,205.087,1058739.2659392,0
+ALB.US,D,20220412,000000,207.775,212.046,201.583,204.112,713363.91026577,0
+ALB.US,D,20220413,000000,205.853,211.758,205.107,211.558,519708.82600465,0
+ALB.US,D,20220414,000000,212.026,214.267,209.289,209.956,575142.45199573,0
+ALB.US,D,20220418,000000,209.916,212.493,207.521,208.741,568437.74348136,0
+ALB.US,D,20220419,000000,209.209,217.76,206.252,217.183,721554.20138579,0
+ALB.US,D,20220420,000000,220.688,221.226,214.624,216.228,777648.75594653,0
+ALB.US,D,20220421,000000,220.001,221.713,205.186,206.322,1195912.0776641,0
+ALB.US,D,20220422,000000,206.6,209.766,199.483,199.751,881187.5355211,0
+ALB.US,D,20220425,000000,197.222,199.303,190.248,197.581,1536844.7478305,0
+ALB.US,D,20220426,000000,196.167,197.621,186.799,186.929,1017473.4172657,0
+ALB.US,D,20220427,000000,186.529,195.505,186.529,191.379,1011625.5052103,0
+ALB.US,D,20220428,000000,193.33,195.42,186.949,194.395,947582.73215147,0
+ALB.US,D,20220429,000000,194.495,201.159,190.95,191.976,991338.61414437,0
+ALB.US,D,20220502,000000,191.079,193.488,184.33,190.572,1025315.163988,0
+ALB.US,D,20220503,000000,189.725,197.556,189.526,196.247,932434.61093722,0
+ALB.US,D,20220504,000000,209.966,214.515,203.395,214.515,2099364.2677064,0
+ALB.US,D,20220505,000000,236.945,242.103,220.359,235.452,3757152.9170796,0
+ALB.US,D,20220506,000000,234.457,241.834,226.99,241.336,2331422.5161068,0
+ALB.US,D,20220509,000000,236.945,238.34,219.791,220.658,2433013.6657474,0
+ALB.US,D,20220510,000000,226.173,228.487,212.554,220.449,1916009.825515,0
+ALB.US,D,20220511,000000,220.021,226.943,211.688,212.085,1209266.2499036,0
+ALB.US,D,20220512,000000,211.111,217.034,203.603,212.505,1394049.0210101,0
+ALB.US,D,20220513,000000,216.338,230.186,214.545,227.806,1083397.5265113,0
+ALB.US,D,20220516,000000,225.079,232.923,222.681,225.317,978949.71904083,0
+ALB.US,D,20220517,000000,231.46,238.27,230.206,238.17,1146652.8102105,0
+ALB.US,D,20220518,000000,236.069,243.815,233.052,234.934,1114146.7762118,0
+ALB.US,D,20220519,000000,233.64,242.043,232.844,238.021,1072680.0373954,0
+ALB.US,D,20220520,000000,240.59,242.043,227.09,235.392,1125074.1955268,0
+ALB.US,D,20220523,000000,238.937,242.551,234.437,241.864,1007866.8506392,0
+ALB.US,D,20220524,000000,242.202,248.793,236.368,242.073,2212288.6347504,0
+ALB.US,D,20220525,000000,242.909,246.095,231.361,236.458,1539420.1594606,0
+ALB.US,D,20220526,000000,238.081,257.146,236.258,253.92,2275590.1231823,0
+ALB.US,D,20220527,000000,257.852,272.467,256.429,269.719,1961264.3479727,0
+ALB.US,D,20220531,000000,263.916,264.583,253.133,259.266,2717902.0038889,0
+ALB.US,D,20220601,000000,251.382,252.465,231.719,239.056,3417027.825287,0
+ALB.US,D,20220602,000000,232.555,250.365,231.968,250.177,1665279.8427964,0
+ALB.US,D,20220603,000000,244.98,250.715,244.195,249.649,931623.01476051,0
+ALB.US,D,20220606,000000,253.103,258.608,251.879,256.648,1286699.3554274,0
+ALB.US,D,20220607,000000,253.283,257.674,251.382,256.747,990479.8087841,0
+ALB.US,D,20220608,000000,255.682,258.718,250.187,252.496,868107.57832649,0
+ALB.US,D,20220609,000000,250.457,251.425,240.785,241.084,1215916.4402084,0
+ALB.US,D,20220610,000000,238.203,240.456,234.224,236.188,1101166.1858911,0
+ALB.US,D,20220613,000000,227.563,228.425,218.469,221.58,1657265.6551159,0
+ALB.US,D,20220614,000000,222.817,227.503,220.394,222.688,1036144.0504369,0
+ALB.US,D,20220615,000000,225.151,225.329,210.273,214.461,1957468.6473995,0
+ALB.US,D,20220616,000000,208.598,208.966,198.098,201.588,2164971.8471878,0
+ALB.US,D,20220617,000000,202.516,212.92,199.773,211.43,2408373.3632958,0
+ALB.US,D,20220621,000000,216.525,218.33,212.766,215.708,1351692.2065146,0
+ALB.US,D,20220622,000000,208.848,220.065,207.77,215.618,1246839.4374258,0
+ALB.US,D,20220623,000000,216.406,218.967,208.708,213.005,1166426.0054064,0
+ALB.US,D,20220624,000000,216.126,225.938,213.793,224.143,2399150.8205698,0
+ALB.US,D,20220627,000000,221.002,227.932,220.374,225.967,1241976.4415931,0
+ALB.US,D,20220628,000000,225.349,232.111,221.575,222.548,1590771.2825237,0
+ALB.US,D,20220629,000000,221.52,222.488,208.04,211.28,1409632.9615655,0
+ALB.US,D,20220630,000000,207.361,211.34,203.274,208.378,1254351.0560662,0
+ALB.US,D,20220701,000000,205.088,208.179,199.873,204.559,1006009.3218778,0
+ALB.US,D,20220705,000000,200.641,200.641,194.519,199.853,1207137.173242,0
+ALB.US,D,20220706,000000,199.564,201.578,193.143,197.729,1490879.7921284,0
+ALB.US,D,20220707,000000,203.094,205.915,201.758,202.416,1598890.6502823,0
+ALB.US,D,20220708,000000,202.964,207.95,199.703,205.337,910493.42455716,0
+ALB.US,D,20220711,000000,201.1,201.678,196.622,199.245,900275.01570172,0
+ALB.US,D,20220712,000000,197.171,199.015,192.605,195.256,941182.74925883,0
+ALB.US,D,20220713,000000,191.049,197.535,188.706,195.436,884487.57903451,0
+ALB.US,D,20220714,000000,192.115,196.194,189.632,196.094,995294.48428719,0
+ALB.US,D,20220715,000000,199.773,200.93,194.768,200.123,915183.92394051,0
+ALB.US,D,20220718,000000,205.657,207.611,201.963,203.294,943104.27947446,0
+ALB.US,D,20220719,000000,207.262,211.699,206.415,210.911,783224.14013459,0
+ALB.US,D,20220720,000000,213.165,219.884,210.024,218.879,936139.23388597,0
+ALB.US,D,20220721,000000,218.869,225.419,218.619,224.951,867747.40035014,0
+ALB.US,D,20220722,000000,227.344,227.609,219.606,220.823,709706.55454653,0
+ALB.US,D,20220725,000000,220.942,227.134,216.53,226.915,722753.10286337,0
+ALB.US,D,20220726,000000,227.613,228.46,223.794,224.452,884039.28884328,0
+ALB.US,D,20220727,000000,227.683,234.993,224.388,233.616,789340.74388464,0
+ALB.US,D,20220728,000000,236.408,238.372,231.922,235.64,1087102.7108317,0
+ALB.US,D,20220729,000000,237.813,244.998,236.318,243.607,1510978.6371448,0
+ALB.US,D,20220801,000000,241.802,243.244,236.787,239.269,960265.67041903,0
+ALB.US,D,20220802,000000,238.313,245.905,237.957,243.188,1028402.7708261,0
+ALB.US,D,20220803,000000,245.292,245.292,233.496,238.851,1411732.0026622,0
+ALB.US,D,20220804,000000,245.491,249.43,229.358,234.214,2198278.7052208,0
+ALB.US,D,20220805,000000,231.561,243.098,231.098,237.305,1432072.5432851,0
+ALB.US,D,20220808,000000,242.839,252.835,242.26,244.135,1473920.9842233,0
+ALB.US,D,20220809,000000,243.926,247.256,240.376,243.956,764436.06755653,0
+ALB.US,D,20220810,000000,249.27,258.648,247.964,258.553,1363776.9868372,0
+ALB.US,D,20220811,000000,262.333,271.666,262.333,264.935,1989063.5784607,0
+ALB.US,D,20220812,000000,266.232,280.84,265.683,280.76,2001415.1265481,0
+ALB.US,D,20220815,000000,275.784,288.258,275.415,283.263,1799115.9039461,0
+ALB.US,D,20220816,000000,282.654,283.731,276.083,280.002,1301592.0168216,0
+ALB.US,D,20220817,000000,274.708,282.794,273.112,276.821,990564.87233683,0
+ALB.US,D,20220818,000000,278.097,281.198,275.124,278.705,1073753.290842,0
+ALB.US,D,20220819,000000,275.126,275.206,265.533,269.243,1227263.0961894,0
+ALB.US,D,20220822,000000,264.237,276.303,262.592,274.906,1458538.7136349,0
+ALB.US,D,20220823,000000,276.791,283.093,275.405,280.221,1041930.7045831,0
+ALB.US,D,20220824,000000,281.188,287.77,279.204,287.052,797718.85631749,0
+ALB.US,D,20220825,000000,289.753,297.311,289.315,294.829,1373906.138809,0
+ALB.US,D,20220826,000000,295.258,295.687,285.695,287.33,923499.85742066,0
+ALB.US,D,20220829,000000,282.056,289.504,279.543,284.149,746416.2059102,0
+ALB.US,D,20220830,000000,285.98,287.172,270.829,271.985,1918885.6043642,0
+ALB.US,D,20220831,000000,271.975,272.301,266.6,267.189,1562711.5257893,0
+ALB.US,D,20220901,000000,263.509,263.509,248.862,256.22,1730599.7125049,0
+ALB.US,D,20220902,000000,262.084,265.195,257.028,259.132,1198127.2424188,0
+ALB.US,D,20220906,000000,268.216,269.721,257.975,265.933,1416092.5524418,0
+ALB.US,D,20220907,000000,264.297,278.87,263.705,278.397,1390923.1141215,0
+ALB.US,D,20220908,000000,276.891,291.449,276.187,290.591,1639898.6724729,0
+ALB.US,D,20220909,000000,294.151,301.67,294.151,299.506,1585413.8637283,0
+ALB.US,D,20220912,000000,299.526,299.545,290.956,296.115,1063949.0740424,0
+ALB.US,D,20220913,000000,285.735,306.236,284.729,297.233,1962699.7025168,0
+ALB.US,D,20220914,000000,295.627,307.352,294.25,306.166,1595204.0401192,0
+ALB.US,D,20220915,000000,301.668,303.366,286.014,286.293,1621485.0659784,0
+ALB.US,D,20220916,000000,280.812,287.586,276.589,286.862,1928137.7604545,0
+ALB.US,D,20220919,000000,281.401,297.236,281.371,296.477,1136464.1164392,0
+ALB.US,D,20220920,000000,292.922,293.531,283.857,287.192,905354.81104689,0
+ALB.US,D,20220921,000000,290.347,297.056,284.396,284.576,996791.52839912,0
+ALB.US,D,20220922,000000,288.659,289.408,270.309,271.716,1578729.9296165,0
+ALB.US,D,20220923,000000,264.578,269.42,259.895,269.021,1487885.1556097,0
+ALB.US,D,20220926,000000,266.365,274.172,264.004,264.608,1258348.3562284,0
+ALB.US,D,20220927,000000,270.758,275.89,264.658,269.25,1106583.4974431,0
+ALB.US,D,20220928,000000,266.574,278.555,264.128,277.507,1181043.1594545,0
+ALB.US,D,20220929,000000,273.384,273.648,261.682,265.017,1016014.1623874,0
+ALB.US,D,20220930,000000,262.781,270.101,261.313,264.019,1079750.735639,0
+ALB.US,D,20221003,000000,270.319,275.291,261.952,273.294,1527186.7883247,0
+ALB.US,D,20221004,000000,284.456,288.589,278.256,283.328,1268477.4984503,0
+ALB.US,D,20221005,000000,279.973,280.722,268.262,276.359,1120545.7482662,0
+ALB.US,D,20221006,000000,273.953,284.843,273.953,280.492,1361723.0985132,0
+ALB.US,D,20221007,000000,276.039,276.529,265.846,272.096,1033243.6199669,0
+ALB.US,D,20221010,000000,273.104,278.006,269.3,277.657,1031632.0517048,0
+ALB.US,D,20221011,000000,273.673,275.425,267.124,272.555,1414673.4824452,0
+ALB.US,D,20221012,000000,271.567,272.395,245.049,251.049,3595271.5741741,0
+ALB.US,D,20221013,000000,237.122,257.529,231.301,255.592,2695806.1486968,0
+ALB.US,D,20221014,000000,258.577,260.614,236.502,237.092,1990416.0096603,0
+ALB.US,D,20221017,000000,244.63,251.009,243.312,247.635,1329684.0397378,0
+ALB.US,D,20221018,000000,255.103,257.529,249.252,251.269,975454.52486367,0
+ALB.US,D,20221019,000000,249.602,256.421,247.465,256.101,1153077.5923648,0
+ALB.US,D,20221020,000000,257.918,260.804,252.207,254.983,1069529.446568,0
+ALB.US,D,20221021,000000,255.562,270.938,254.104,269.58,1320473.3612178,0
+ALB.US,D,20221024,000000,268.571,270.448,258.467,270.139,993278.93057727,0
+ALB.US,D,20221025,000000,269.62,281.755,268.437,280.982,1105260.3888824,0
+ALB.US,D,20221026,000000,282.968,286.613,278.945,281.7,1053287.5628271,0
+ALB.US,D,20221027,000000,283.547,284.047,273.863,281.72,1001766.4566515,0
+ALB.US,D,20221028,000000,280.752,285.374,275.68,279.714,942111.38785503,0
+ALB.US,D,20221031,000000,277.437,281.084,273.294,279.424,2304503.55262,0
+ALB.US,D,20221101,000000,285.205,287.421,278.446,278.555,1278283.1251044,0
+ALB.US,D,20221102,000000,275.74,279.055,265.077,266.095,1600700.9435372,0
+ALB.US,D,20221103,000000,252.597,278.056,250.101,274.122,2244445.842157,0
+ALB.US,D,20221104,000000,283.438,286.283,275.001,284.536,1483111.5481906,0
+ALB.US,D,20221107,000000,286.363,287.821,281.231,286.033,873190.55274835,0
+ALB.US,D,20221108,000000,289.877,311.034,288.06,305.522,2026345.2680194,0
+ALB.US,D,20221109,000000,304.025,310.005,297.116,299.652,1430352.4691299,0
+ALB.US,D,20221110,000000,310.624,320.299,303.795,320.259,1475628.6230902,0
+ALB.US,D,20221111,000000,322.485,334.017,318.721,324.861,1423880.1545805,0
+ALB.US,D,20221114,000000,322.236,323.204,309.167,315.846,1631153.4739551,0
+ALB.US,D,20221115,000000,300.191,300.85,280.153,295.389,3166104.6359082,0
+ALB.US,D,20221116,000000,294.889,296.267,284.865,286.313,1488984.9082212,0
+ALB.US,D,20221117,000000,283.188,283.547,274.582,277.008,1686804.1612027,0
+ALB.US,D,20221118,000000,280.552,280.552,273.923,276.539,1268182.0275756,0
+ALB.US,D,20221121,000000,274.721,286.073,269.14,282.429,1365300.8000871,0
+ALB.US,D,20221122,000000,283.208,285.315,276.998,282.639,1241236.0854025,0
+ALB.US,D,20221123,000000,281.64,288.579,279.374,283.448,996093.41585796,0
+ALB.US,D,20221125,000000,276.359,277.237,266.285,272.385,1344077.9785167,0
+ALB.US,D,20221128,000000,266.744,267.962,263.081,265.686,1665730.577464,0
+ALB.US,D,20221129,000000,268.671,273.981,265.965,269.59,1220968.786593,0
+ALB.US,D,20221130,000000,269.769,277.876,267.922,277.547,1607388.6012664,0
+ALB.US,D,20221201,000000,279.803,280.073,268.332,274.851,1087913.7445492,0
+ALB.US,D,20221202,000000,273.254,284.945,272.255,283.827,1180086.6350976,0
+ALB.US,D,20221205,000000,280.912,281.91,264.697,264.807,1875022.1131519,0
+ALB.US,D,20221206,000000,266.954,266.954,254.983,257.579,1778563.3925266,0
+ALB.US,D,20221207,000000,260.314,264.957,256.161,257.199,1242392.9289965,0
+ALB.US,D,20221208,000000,263.24,263.24,253.945,255.622,1414903.8495679,0
+ALB.US,D,20221209,000000,256.56,257.309,251.968,252.846,1188538.1037091,0
+ALB.US,D,20221212,000000,251.968,260.684,250.191,258.947,1245715.2235432,0
+ALB.US,D,20221213,000000,268.422,268.571,259.136,261.493,942480.97684741,0
+ALB.US,D,20221214,000000,260.055,262.666,246.267,247.465,1991811.2331464,0
+ALB.US,D,20221215,000000,240.73,246.59,237.77,240.5,1955964,0
+ALB.US,D,20221216,000000,238.72,244.59,236.91,242.86,2508778,0
+ALB.US,D,20221219,000000,242.75,243.13,231.29,233.34,1271399,0
+ALB.US,D,20221220,000000,230.12,236.29,229.07,233.5,1033663,0
+ALB.US,D,20221221,000000,234.29,237.7,227.05,232.63,1381640,0
+ALB.US,D,20221222,000000,229.14,229.375,222.14,225.98,1228640,0
+ALB.US,D,20221223,000000,224.48,227.16,221.24,226.96,678752,0
+ALB.US,D,20221227,000000,225.29,226.17,213.52,214.16,1871739,0
+ALB.US,D,20221228,000000,213.44,217.02,210.42,214.04,1754893,0
+ALB.US,D,20221229,000000,217.87,221.85,216.87,217.47,1285619,0
+ALB.US,D,20221230,000000,215.14,218.4799,213.6,216.86,951830,0
+ALB.US,D,20230103,000000,219.15,219.48,208.57,214.5,2293435,0
+ALB.US,D,20230104,000000,219.1,224.86,215.67,223.57,1734726,0
+ALB.US,D,20230105,000000,222.28,224.82,217.05,218.61,1549201,0
+ALB.US,D,20230106,000000,220,223,215.29,221.64,1618329,0
+ALB.US,D,20230109,000000,224.68,230.44,224,224,1467812,0
+ALB.US,D,20230110,000000,225.35,227.39,220.6661,223.9,896497,0
+ALB.US,D,20230111,000000,228.31,238.05,227.45,236.56,1931549,0
+ALB.US,D,20230112,000000,238.06,244.77,235.6598,243.21,1462155,0
+ALB.US,D,20230113,000000,236,242.32,233.34,242.23,1262866,0
+ALB.US,D,20230117,000000,243.52,245.43,241.76,243.07,1354386,0
+ALB.US,D,20230118,000000,245.61,251.88,243.55,243.8,1181644,0
+ALB.US,D,20230119,000000,242.19,244,235.83,239.11,1452589,0
+ALB.US,D,20230120,000000,241.37,248.86,239.7128,248.49,1266611,0
+ALB.US,D,20230123,000000,249.5,261.0999,248.905,260.64,1976968,0
+ALB.US,D,20230124,000000,270,270,252.65,264.59,1740737,0
+ALB.US,D,20230125,000000,264.23,271.3,260.73,270.98,1272934,0
+ALB.US,D,20230126,000000,277.67,285.44,275.7569,279.45,1849439,0
+ALB.US,D,20230127,000000,281.24,285.335,278.17,281.72,1234319,0
+ALB.US,D,20230130,000000,276.86,280.8,271.73,271.98,1129047,0
+ALB.US,D,20230131,000000,272.35,282.44,271.0901,281.45,1554422,0
+ALB.US,D,20230201,000000,280.14,289.27,279.47,285.9,1329364,0
+ALB.US,D,20230202,000000,288.7,291.09,285.5,290.15,1209337,0
+ALB.US,D,20230203,000000,288.42,291.98,285.12,287.23,1166868,0
+ALB.US,D,20230206,000000,286.36,290.1799,276.59,276.81,1415724,0
+ALB.US,D,20230207,000000,277.4,280.28,273.26,279.34,1068022,0
+ALB.US,D,20230208,000000,277.99,281.34,267.79,268.15,1523627,0
+ALB.US,D,20230209,000000,271,276.5236,266.1,267.39,1202998,0
+ALB.US,D,20230210,000000,264.98,268.8399,259.305,268.29,1391421,0
+ALB.US,D,20230213,000000,268.4,271.6,267.885,269.93,843544,0
+ALB.US,D,20230214,000000,267.24,273.84,266.42,270.7,1168450,0
+ALB.US,D,20230215,000000,268.19,273.09,268.11,272.79,1546819,0
+ALB.US,D,20230216,000000,276.5,293.01,263.03,285.62,3076293,0
+ALB.US,D,20230217,000000,278.87,279.04,252.52,258.01,5758325,0
+ALB.US,D,20230221,000000,256.4701,256.91,241.375,241.96,3003300,0
+ALB.US,D,20230222,000000,243,247.61,242.17,246.45,1993544,0
+ALB.US,D,20230223,000000,250,254.65,245.6388,253.85,2271259,0
+ALB.US,D,20230224,000000,248.84,251,244.56,249.52,1301652,0
+ALB.US,D,20230227,000000,253.26,260.2,252.16,257.02,1907579,0
+ALB.US,D,20230228,000000,257.46,260.99,254.26,254.31,1630874,0
+ALB.US,D,20230301,000000,255.49,256.33,249.81,252.64,1311579,0
+ALB.US,D,20230302,000000,246.37,252.0819,242.5,250.38,1801057,0
+ALB.US,D,20230303,000000,251.4,259.53,249.71,259.37,1186139,0
+ALB.US,D,20230306,000000,260.23,263.25,255.15,256.89,971768,0
+ALB.US,D,20230307,000000,254.46,257.05,247.03,248.9,1331628,0
+ALB.US,D,20230308,000000,248.93,254.35,248.23,253.25,922019,0
+ALB.US,D,20230309,000000,252.91,255.32,236.24,236.75,1708830,0
+ALB.US,D,20230310,000000,235,235.03,223.91,225.13,2619255,0
+ALB.US,D,20230313,000000,220.12,230.06,215.82,222.99,1838331,0
+ALB.US,D,20230314,000000,228.65,229.61,222.16,225.36,2038088,0
+ALB.US,D,20230315,000000,218.01,219.28,210.1,214.4,3029327,0
+ALB.US,D,20230316,000000,212.68,215.46,207.2652,214.61,1930228,0
+ALB.US,D,20230317,000000,213.19,213.19,206.6422,208.49,2300271,0
+ALB.US,D,20230320,000000,208.75,215.4,204.66,213.2,1795335,0
+ALB.US,D,20230321,000000,218.58,223.91,216.77,222.93,1905143,0
+ALB.US,D,20230322,000000,223.39,225.84,216.07,216.11,1515928,0
+ALB.US,D,20230323,000000,218.58,224.56,213.07,215.64,1422767,0
+ALB.US,D,20230324,000000,212.41,217.94,208.67,217.79,1588330,0
+ALB.US,D,20230327,000000,220.95,221.9605,216.595,218.88,2045027,0
+ALB.US,D,20230328,000000,222.3,224.71,216.47,218.16,1817480,0
+ALB.US,D,20230329,000000,223,224.71,218.5647,224.46,1373922,0
+ALB.US,D,20230330,000000,228.66,229.32,222.43,222.44,1293991,0
+ALB.US,D,20230331,000000,223.23,224.57,219.22,221.04,1835392,0
+ALB.US,D,20230403,000000,221.22,223.29,217.3144,218.43,1507618,0
+ALB.US,D,20230404,000000,216.94,216.94,207.2,209.57,2212462,0
+ALB.US,D,20230405,000000,200.96,201.12,193.26,196.71,4657516,0
+ALB.US,D,20230406,000000,195.18,195.99,193.02,194.68,2014378,0
+ALB.US,D,20230410,000000,194.47,199.9,193.59,199.82,2008313,0
+ALB.US,D,20230411,000000,201.31,202.35,197.05,201.71,1736728,0
+ALB.US,D,20230412,000000,205.85,206.76,201.44,201.7,1320054,0
+ALB.US,D,20230413,000000,203.19,205.34,199.96,203.01,1280326,0
+ALB.US,D,20230414,000000,204.59,212.47,203.53,204,2266905,0
+ALB.US,D,20230417,000000,205.02,208.37,204.5333,205.9,3497804,0
+ALB.US,D,20230418,000000,209.65,212.22,203.94,205.27,2060007,0
+ALB.US,D,20230419,000000,202.44,205,201.51,203.78,1092587,0
+ALB.US,D,20230420,000000,198.36,200.35,193.05,193.05,2432486,0
+ALB.US,D,20230421,000000,188.5,188.56,171.82,173.75,8800132,0
+ALB.US,D,20230424,000000,178.56,184.8,177.71,183.96,5918180,0
+ALB.US,D,20230425,000000,179.94,180.63,176.34,176.66,2720712,0
+ALB.US,D,20230426,000000,177.53,182.99,177.53,181.2,3286544,0
+ALB.US,D,20230427,000000,181.85,188.93,180.5,186,2417801,0
+ALB.US,D,20230428,000000,185.3,186,182.71,185.46,2521097,0
+ALB.US,D,20230501,000000,187.53,187.79,177.08,177.27,1906237,0
+ALB.US,D,20230502,000000,175.35,176.21,172.26,173.4,2315066,0
+ALB.US,D,20230503,000000,180.45,182.38,172.69,172.91,3640751,0
+ALB.US,D,20230504,000000,173,184.9319,172.62,175.65,4558416,0
+ALB.US,D,20230505,000000,179.43,185,179.43,179.7,2363505,0
+ALB.US,D,20230508,000000,184,186.89,183.06,185.88,2718587,0
+ALB.US,D,20230509,000000,187.5,197.39,187.5,195.17,3323687,0
+ALB.US,D,20230510,000000,198.83,199.8,192.24,194.51,2329071,0
+ALB.US,D,20230511,000000,199.44,201.675,197.3,198.52,2400569,0
+ALB.US,D,20230512,000000,198.58,200.76,194.37,195.79,1429414,0
+ALB.US,D,20230515,000000,200.66,208.17,200.66,203.75,2564312,0
+ALB.US,D,20230516,000000,202.27,207.775,201.6,205.67,2260669,0
+ALB.US,D,20230517,000000,205.11,209.625,203.32,207.99,1581106,0
+ALB.US,D,20230518,000000,212.07,212.68,208.285,210.14,2021800,0
+ALB.US,D,20230519,000000,208.5,209.43,203.45,204.15,1577915,0
+ALB.US,D,20230522,000000,209.5,210.565,205.219,206.5,1882268,0
+ALB.US,D,20230523,000000,206.42,220.1,206.01,216.07,4014308,0
+ALB.US,D,20230524,000000,214.29,214.81,209.49,212.23,1787223,0
+ALB.US,D,20230525,000000,211.5,211.86,202.8,204.97,2912548,0
+ALB.US,D,20230526,000000,208.3,208.63,201.02,203.99,1743466,0
+ALB.US,D,20230530,000000,204.75,206.03,199.1,201.86,1690222,0
+ALB.US,D,20230531,000000,199.93,200.97,192.43,193.53,2551583,0
+ALB.US,D,20230601,000000,193.32,197.63,191.65,195.54,1614913,0
+ALB.US,D,20230602,000000,203.22,210.17,202.46,208.36,2113059,0
+ALB.US,D,20230605,000000,209.36,209.54,204.71,206.17,1242520,0
+ALB.US,D,20230606,000000,204,215.35,203.53,213.11,1607648,0
+ALB.US,D,20230607,000000,213.91,219.14,213.265,218.82,1918476,0
+ALB.US,D,20230608,000000,218.8,220.55,216.3401,219.62,1610870,0
+ALB.US,D,20230609,000000,220.05,222.83,218.36,220.5,1492764,0
+ALB.US,D,20230612,000000,220.17,220.57,217.1,218.55,1479411,0
+ALB.US,D,20230613,000000,220.85,229.58,219.54,228.85,2178546,0
+ALB.US,D,20230614,000000,231.3,233.735,225.01,226.8,1942671,0
+ALB.US,D,20230615,000000,225.25,232.36,224.66,230.91,1367891,0
+ALB.US,D,20230616,000000,231.36,231.9,227.195,228.17,2348926,0
+ALB.US,D,20230620,000000,228.57,233.6,225.09,232.22,2286827,0
+ALB.US,D,20230621,000000,230,233.03,229.1834,230.38,1553574,0
+ALB.US,D,20230622,000000,228.77,228.77,222.41,226,1595206,0
+ALB.US,D,20230623,000000,221.69,221.96,218.2,220.18,3467331,0
+ALB.US,D,20230626,000000,221.85,228.0299,221.37,225.22,1688822,0
+ALB.US,D,20230627,000000,224.8,227.99,221.4,227.07,1174949,0
+ALB.US,D,20230628,000000,225.48,225.65,216.7,217,1901293,0
+ALB.US,D,20230629,000000,217.13,219.62,215.62,218.98,1604946,0
+ALB.US,D,20230630,000000,219.29,223.8299,216.6005,223.09,1348445,0
+ALB.US,D,20230703,000000,224.26,232.16,224.26,229.26,1496081,0
+ALB.US,D,20230705,000000,228.2,232.1899,226.43,229.02,1485396,0
+ALB.US,D,20230706,000000,225.48,227.96,219.87,227.57,1690805,0
+ALB.US,D,20230707,000000,227,240.26,227,237.52,2141191,0
+ALB.US,D,20230710,000000,237.5,241.1925,236.81,239.86,1281847,0
+ALB.US,D,20230711,000000,244.49,247.44,238.01,239.09,1526242,0
+ALB.US,D,20230712,000000,240,246.71,240,243.44,1181883,0
+ALB.US,D,20230713,000000,246,246,240.12,241.67,994927,0
+ALB.US,D,20230714,000000,241.49,241.74,234.5001,235.27,1080565,0
+ALB.US,D,20230717,000000,234.12,239.45,234,237.66,880448,0
+ALB.US,D,20230718,000000,238.01,239.13,235.075,237.03,1071283,0
+ALB.US,D,20230719,000000,237,237.55,231.54,232.52,1242464,0
+ALB.US,D,20230720,000000,230,231.53,221.565,223.11,2255841,0
+ALB.US,D,20230721,000000,220.75,221.1199,211.57,215.99,2833348,0
+ALB.US,D,20230724,000000,213.92,214.385,208.35,210.8,2291688,0
+ALB.US,D,20230725,000000,212.64,217.7748,211.41,212.51,2097691,0
+ALB.US,D,20230726,000000,211.47,213.1099,208.14,210.02,1626873,0
+ALB.US,D,20230727,000000,210.93,210.95,205.11,205.95,2250224,0
+ALB.US,D,20230728,000000,210.33,211.9599,205.62,208.05,1828698,0
+ALB.US,D,20230731,000000,208.07,215.8199,206.81,212.28,3309379,0
+ALB.US,D,20230801,000000,210,211.04,205.93,207.99,1945993,0
+ALB.US,D,20230802,000000,205.49,205.72,201,202.89,2041479,0
+ALB.US,D,20230803,000000,214.54,214.99,198.815,199.35,3204564,0
+ALB.US,D,20230804,000000,200.9,205.86,199.255,200.09,2148831,0
+ALB.US,D,20230807,000000,200.15,200.44,194.72,196.75,1723475,0
+ALB.US,D,20230808,000000,193.91,195.7,191.53,195.65,1505963,0
+ALB.US,D,20230809,000000,196.5,197.54,194.11,194.22,1077825,0
+ALB.US,D,20230810,000000,195.55,195.82,191.16,191.67,1954424,0
+ALB.US,D,20230811,000000,190.33,190.51,186.755,187.49,1783121,0
+ALB.US,D,20230814,000000,184.78,185.98,182.08,185.54,2802500,0
+ALB.US,D,20230815,000000,182.88,184.96,179.28,184.04,2676675,0
+ALB.US,D,20230816,000000,182.2,186.79,179.85,181.53,1851231,0
+ALB.US,D,20230817,000000,181.28,184.69,180.04,182.68,2091277,0
+ALB.US,D,20230818,000000,180.79,183.67,180.3201,183.39,1775259,0
+ALB.US,D,20230821,000000,185.98,188.54,185.7,188.07,1787105,0
+ALB.US,D,20230822,000000,189.76,190.47,185.881,188.16,1870131,0
+ALB.US,D,20230823,000000,188.52,192.35,186.76,191.78,1189243,0
+ALB.US,D,20230824,000000,192.04,192.93,189.35,190.74,1281269,0
+ALB.US,D,20230825,000000,190,190.87,185.659,189.74,1761329,0
+ALB.US,D,20230828,000000,189.47,192.98,189.01,189.64,1176497,0
+ALB.US,D,20230829,000000,190.63,198.79,189.46,197.75,1712961,0
+ALB.US,D,20230830,000000,197.21,199.22,195.71,198.59,1081528,0
+ALB.US,D,20230831,000000,199.59,199.965,197.9,198.71,1001263,0
+ALB.US,D,20230901,000000,200.66,202.04,198.6,200.26,1158151,0
+ALB.US,D,20230905,000000,200.24,203.62,197.33,200.8,2581039,0
+ALB.US,D,20230906,000000,200.45,201.76,187.89,189.83,2544126,0
+ALB.US,D,20230907,000000,186.69,188.3561,184.0301,187.57,1766705,0
+ALB.US,D,20230908,000000,187.05,187.5145,182.31,184.43,1531722,0
+ALB.US,D,20230911,000000,186.3,189.19,185.65,186.32,1297852,0
+ALB.US,D,20230912,000000,186,188.4,183.61,184.35,1480666,0
+ALB.US,D,20230913,000000,185.31,186.82,182.98,184.58,1437810,0
+ALB.US,D,20230914,000000,186.15,186.6299,183.81,184.97,1552745,0
+ALB.US,D,20230915,000000,184.33,188.4699,182.93,183.84,1980558,0
+ALB.US,D,20230918,000000,183.38,183.5,179.47,181.62,1419962,0
+ALB.US,D,20230919,000000,181.3,182.25,178.405,179.99,1397281,0
+ALB.US,D,20230920,000000,180.09,181.48,174.21,174.44,1730652,0
+ALB.US,D,20230921,000000,172.5,172.7238,167.67,168.94,2246874,0
+ALB.US,D,20230922,000000,172.15,173.51,167.68,168.21,1288559,0
+ALB.US,D,20230925,000000,166.39,167.9,164.23,166.89,1788894,0
+ALB.US,D,20230926,000000,164.51,166.16,162,163.65,2295230,0
+ALB.US,D,20230927,000000,165.11,165.58,162.07,162.63,2245605,0
+ALB.US,D,20230928,000000,163.98,173.275,163.52,172.4,2547546,0
+ALB.US,D,20230929,000000,175,176.83,169.685,170.04,1969813,0
+ALB.US,D,20231002,000000,169.19,169.59,161.37,162.41,1949943,0
+ALB.US,D,20231003,000000,160,161.3,155.145,156.77,2515094,0
+ALB.US,D,20231004,000000,157.56,158.88,152.13,158.4,2304251,0
+ALB.US,D,20231005,000000,157.21,157.67,152,155.03,1948531,0
+ALB.US,D,20231006,000000,154.66,161.17,153.66,159.84,1834283,0
+ALB.US,D,20231009,000000,158.04,158.5,153.2,155.75,2607383,0
+ALB.US,D,20231010,000000,158.76,164,158.01,162.08,2484929,0
+ALB.US,D,20231011,000000,162.08,166.34,162.08,164.8,1777340,0
+ALB.US,D,20231012,000000,174.8,177.52,165.94,170.8,3323133,0
+ALB.US,D,20231013,000000,171.84,175.195,162.8,163.38,2289711,0
+ALB.US,D,20231016,000000,165.97,169.84,165.58,167.73,1884256,0
+ALB.US,D,20231017,000000,166.22,172.09,165.51,169.48,1594484,0
+ALB.US,D,20231018,000000,163.65,164.06,152.0608,152.89,5773366,0
+ALB.US,D,20231019,000000,150.57,151.6,142.67,144.56,4207861,0
+ALB.US,D,20231020,000000,142.94,144.62,138.55,138.68,3656382,0
+ALB.US,D,20231023,000000,136.56,138.85,134.34,136.28,3210859,0
+ALB.US,D,20231024,000000,137,141.8,136.94,139.24,2326424,0
+ALB.US,D,20231025,000000,136,138.11,133.22,135.32,2988415,0
+ALB.US,D,20231026,000000,136.39,138.95,134.675,135.21,2272266,0
+ALB.US,D,20231027,000000,136.79,138.35,133.81,134.44,1508114,0
+ALB.US,D,20231030,000000,136,137.48,126.77,127.41,3854386,0
+ALB.US,D,20231031,000000,126.67,127.35,123.17,126.78,6601232,0
+ALB.US,D,20231101,000000,125.78,126,119.61,122.96,4793357,0
+ALB.US,D,20231102,000000,119,127,116.35,124.62,7173518,0
+ALB.US,D,20231103,000000,127.81,134.22,126.51,127.98,4236902,0
+ALB.US,D,20231106,000000,125.09,125.74,118.5,119.46,4014068,0
+ALB.US,D,20231107,000000,119,123.12,118.6,122.11,2695027,0
+ALB.US,D,20231108,000000,121.61,123.4,117.862,119.01,2398485,0
+ALB.US,D,20231109,000000,119.98,120.6,113.64,114.6,2744634,0
+ALB.US,D,20231110,000000,114.75,117.76,113.18,116.98,2649441,0
+ALB.US,D,20231113,000000,114.61,116.88,112,114.19,4332936,0
+ALB.US,D,20231114,000000,118.75,126.32,118.75,125.32,4044077,0
+ALB.US,D,20231115,000000,127.17,134.46,127.16,127.72,3351287,0
+ALB.US,D,20231116,000000,124.8,127.04,120.48,122.6,3561738,0
+ALB.US,D,20231117,000000,125,127.43,123.04,127.39,2016500,0
+ALB.US,D,20231120,000000,127.565,131.505,126.25,130.36,2916372,0
+ALB.US,D,20231121,000000,128.7,130.72,125.41,126.13,2553724,0
+ALB.US,D,20231122,000000,126.13,126.63,121,126.59,2590869,0
+ALB.US,D,20231124,000000,125.24,130.275,125.2,128.87,1429527,0
+ALB.US,D,20231127,000000,125.4,125.79,118.32,120.78,4314729,0
+ALB.US,D,20231128,000000,121.5,125.95,120.17,123.91,2438781,0
+ALB.US,D,20231129,000000,126.46,128.45,121.63,123.38,2546647,0
+ALB.US,D,20231130,000000,124.21,124.21,118.8,121.27,4047900,0
+ALB.US,D,20231201,000000,119.72,126.22,119.2001,126.16,2803838,0
+ALB.US,D,20231204,000000,123.9,125.9598,119.21,119.98,3416663,0
+ALB.US,D,20231205,000000,116.22,116.95,112.12,113.26,4357484,0
+ALB.US,D,20231206,000000,117.5,122.17,116.71,118.3,5036103,0
+ALB.US,D,20231207,000000,121.23,126.08,120.945,125.35,3971253,0
+ALB.US,D,20231208,000000,129,133.25,127.73,127.99,4844856,0
+ALB.US,D,20231211,000000,124,127.04,120.75,126.54,2798445,0
+ALB.US,D,20231212,000000,126.54,128.63,123.45,127.94,3062203,0
+ALB.US,D,20231213,000000,129.36,140.805,129.34,140.06,4955051,0
+ALB.US,D,20231214,000000,143.5,148.77,143.35,145.89,5668483,0
+ALB.US,D,20231215,000000,147.16,151.23,145.5101,147.06,5938814,0
+ALB.US,D,20231218,000000,147.14,147.42,143.92,145.91,2652762,0
+ALB.US,D,20231219,000000,148.42,151.29,147.53,148.93,2276828,0
+ALB.US,D,20231220,000000,148.62,150.07,141.77,142.53,2627551,0
+ALB.US,D,20231221,000000,146.12,147.33,143.4825,145.45,1799815,0
+ALB.US,D,20231222,000000,145.94,153.5399,145.45,150.09,2601795,0
+ALB.US,D,20231226,000000,152.09,153.09,149.105,152.39,1958052,0
+ALB.US,D,20231227,000000,153.19,153.2071,147.23,149.32,2027642,0
+ALB.US,D,20231228,000000,149.3,151.7899,149,149.43,1378355,0
+ALB.US,D,20231229,000000,149.03,149.03,142.1501,144.48,2834584,0
+ALB.US,D,20240102,000000,143,149.61,141.26,146.89,1962347,0
+ALB.US,D,20240103,000000,142.59,142.895,136.7,140.18,2731031,0
+ALB.US,D,20240104,000000,141.08,141.08,135.03,135.93,3208047,0
+ALB.US,D,20240105,000000,135.42,138.2199,133.95,135.83,2284885,0
+ALB.US,D,20240108,000000,134.2,136.99,132.7534,136.58,1879299,0
+ALB.US,D,20240109,000000,133.99,135.12,131.1,133.67,1832357,0
+ALB.US,D,20240110,000000,131.79,134.09,130.12,132.94,2145745,0
+ALB.US,D,20240111,000000,132.74,133.18,127.93,128.65,2976823,0
+ALB.US,D,20240112,000000,128.79,130.124,125.6493,126.05,1637685,0
+ALB.US,D,20240116,000000,125.5,127.05,123.84,125.95,2256587,0
+ALB.US,D,20240117,000000,123.02,124.6148,120.2401,120.7,2818573,0
+ALB.US,D,20240118,000000,121.09,121.37,115.12,117.99,3418701,0
+ALB.US,D,20240119,000000,118.08,118.09,112.29,115.13,4170326,0
+ALB.US,D,20240122,000000,113.78,122.79,113,120.75,4026775,0
+ALB.US,D,20240123,000000,123.92,127.24,120.82,122.59,2877395,0
+ALB.US,D,20240124,000000,125.35,126.075,120.02,121.69,2026517,0
+ALB.US,D,20240125,000000,122,123.37,115.96,118.45,2810373,0
+ALB.US,D,20240126,000000,120.07,122.13,119,119.84,1524959,0
+ALB.US,D,20240129,000000,118.65,123.28,117.38,123.2,1996433,0
+ALB.US,D,20240130,000000,121.27,122.99,118.8,120.31,1948692,0
+ALB.US,D,20240131,000000,119.25,120.1014,114.48,114.74,3653320,0
+ALB.US,D,20240201,000000,117,118.1,113.29,116.78,3398441,0
+ALB.US,D,20240202,000000,114.34,115.58,112.5,114.25,2853817,0
+ALB.US,D,20240205,000000,111.78,112.7,108.39,108.73,3891748,0
+ALB.US,D,20240206,000000,109.8,114.03,109.6,113.02,3043287,0
+ALB.US,D,20240207,000000,114.13,115.99,111.495,115.05,2427548,0
+ALB.US,D,20240208,000000,114.07,115.3388,112.28,114.33,2473800,0
+ALB.US,D,20240209,000000,113.5,116.19,113.13,115.78,2491661,0
+ALB.US,D,20240212,000000,115.75,122.65,115.6589,120.09,2865801,0
+ALB.US,D,20240213,000000,114,114.82,111.17,112.2,3997319,0
+ALB.US,D,20240214,000000,113.73,114.5,111.68,114.39,3134246,0
+ALB.US,D,20240215,000000,112,124.18,112,117.5,6739167,0
+ALB.US,D,20240216,000000,118.87,125.85,118.77,122.59,4406238,0
+ALB.US,D,20240220,000000,122.1,122.1,113.4,114.82,3840190,0
+ALB.US,D,20240221,000000,115.2,120.57,114.06,118.55,3683291,0
+ALB.US,D,20240222,000000,117.95,120.4,116.76,118.18,2018322,0
+ALB.US,D,20240223,000000,118.48,122.045,115.92,120.65,2762346,0
+ALB.US,D,20240226,000000,120,124.25,118.75,121.52,2080960,0
+ALB.US,D,20240227,000000,127.44,130.32,126.5,128.59,3540341,0
+ALB.US,D,20240228,000000,130.66,133.75,129.98,132.06,2733065,0
+ALB.US,D,20240229,000000,136.54,140.64,135.755,137.85,4562992,0
+ALB.US,D,20240301,000000,138.38,143.19,137.8804,142.8,3286278,0
+ALB.US,D,20240304,000000,140.15,140.22,133.12,133.2,4216881,0
+ALB.US,D,20240305,000000,122.06,122.44,106.69,109.4,19347681,0
+ALB.US,D,20240306,000000,110.28,119.83,110.28,119.59,15606715,0
+ALB.US,D,20240307,000000,119.05,123.29,118.2914,122.66,4235482,0
+ALB.US,D,20240308,000000,123.31,124.2536,118,118.33,3478996,0
+ALB.US,D,20240311,000000,119.37,125.84,119.37,124.75,4130149,0
+ALB.US,D,20240312,000000,127.07,128.5,121.34,123.93,3443054,0
+ALB.US,D,20240313,000000,122.88,126.9,122.215,125.79,2176855,0
+ALB.US,D,20240314,000000,122.5,123.25,119.1304,119.89,3010019,0
+ALB.US,D,20240315,000000,119,123,116.77,122.14,3203690,0
+ALB.US,D,20240318,000000,123.73,125.74,120.5,124.58,1886178,0
+ALB.US,D,20240319,000000,121.5,123.3639,120.25,120.54,2326612,0
+ALB.US,D,20240320,000000,120.27,126.73,119.5,124.45,2528950,0
+ALB.US,D,20240321,000000,125.85,127.565,124.12,124.86,2350942,0
+ALB.US,D,20240322,000000,121.99,125.13,120.79,120.86,2454915,0
+ALB.US,D,20240325,000000,120.58,122.23,118.25,118.35,2129335,0
+ALB.US,D,20240326,000000,119.25,120.535,117.28,119.01,2506078,0
+ALB.US,D,20240327,000000,119.65,129.02,119.64,128.8,4722632,0
+ALB.US,D,20240328,000000,128.98,132.42,127.27,131.74,3988818,0
+ALB.US,D,20240401,000000,132,132.8,126.88,129.18,2088134,0
+ALB.US,D,20240402,000000,127.05,127.79,124.9,126.48,2335610,0
+ALB.US,D,20240403,000000,127.29,129.99,125.4,128.87,1946285,0
+ALB.US,D,20240404,000000,130.41,131.01,120.92,121.12,3032916,0
+ALB.US,D,20240405,000000,120.24,123.74,119.64,123.45,1901100,0
+ALB.US,D,20240408,000000,125.19,133.09,124.5114,131.69,3560772,0
+ALB.US,D,20240409,000000,132.92,133.72,127.38,129.16,3003502,0
+ALB.US,D,20240410,000000,129.35,131.74,125.41,127.65,3605333,0
+ALB.US,D,20240411,000000,129.29,130.83,125.1,130.31,3169562,0
+ALB.US,D,20240412,000000,129.88,130.86,122.11,122.58,2805212,0
+ALB.US,D,20240415,000000,123.66,124.74,119.9,120.5,1943505,0
+ALB.US,D,20240416,000000,116.88,119.05,113.89,114.11,3493139,0
+ALB.US,D,20240417,000000,115.35,117.91,114.33,114.39,2080628,0
+ALB.US,D,20240418,000000,114.62,114.93,110.51,111.8,2208183,0
+ALB.US,D,20240419,000000,111.68,114.75,111.27,112.18,1975647,0
+ALB.US,D,20240422,000000,111.77,113.78,108.3,112.29,2281919,0
+ALB.US,D,20240423,000000,111.25,115.93,110.2814,114.21,1782667,0
+ALB.US,D,20240424,000000,114.3,115.73,112.18,115.27,2235296,0
+ALB.US,D,20240425,000000,113.53,115.53,111.05,114.98,1421058,0
+ALB.US,D,20240426,000000,116.01,118.07,114.83,116.88,1723562,0
+ALB.US,D,20240429,000000,122.5,125.89,122.19,125.73,3867169,0
+ALB.US,D,20240430,000000,122.99,124.43,119.62,120.31,3574586,0
+ALB.US,D,20240501,000000,120.52,123.06,117.74,119,2701547,0
+ALB.US,D,20240502,000000,117.5,127.4799,117.35,125.3,4490002,0
+ALB.US,D,20240503,000000,128.1,130.93,127.38,128.1,2600059,0
+ALB.US,D,20240506,000000,130.48,131.5,127.65,130.78,1959492,0
+ALB.US,D,20240507,000000,130.35,135.75,130.01,131.55,2429739,0
+ALB.US,D,20240508,000000,128.11,130.88,126.8,130.46,1810647,0
+ALB.US,D,20240509,000000,131.21,133.89,129.5001,133.55,1963887,0
+ALB.US,D,20240510,000000,133.9,133.9,129.0567,129.62,1920618,0
+ALB.US,D,20240513,000000,131.11,134.29,130.47,131.51,1562712,0
+ALB.US,D,20240514,000000,133,137,132.865,135.46,2161769,0
+ALB.US,D,20240515,000000,137.26,137.4958,126.65,127.57,3929707,0
+ALB.US,D,20240516,000000,128.61,130.44,126.7501,129.19,1743633,0
+ALB.US,D,20240517,000000,129.67,134.75,129.25,131.12,2283339,0
+ALB.US,D,20240520,000000,131,131,126.3,130.15,2202923,0
+ALB.US,D,20240521,000000,128.83,130.8,126.64,126.64,1655269,0
+ALB.US,D,20240522,000000,124,128.35,122.8016,126.48,2423548,0
+ALB.US,D,20240523,000000,126.76,126.76,122.67,122.95,1754358,0
+ALB.US,D,20240524,000000,123.96,127.7,123.64,127.59,1445741,0
+ALB.US,D,20240528,000000,128.28,129.5,125.895,127.76,2105265,0
+ALB.US,D,20240529,000000,124.71,126.36,123.41,123.44,1765868,0
+ALB.US,D,20240530,000000,123.57,125.94,123.32,123.78,1557753,0
+ALB.US,D,20240531,000000,124.19,125.3,120.205,122.59,3525435,0
+ALB.US,D,20240603,000000,124.84,124.84,119.79,120.89,2123759,0
+ALB.US,D,20240604,000000,119.75,120.63,118.04,118.31,2119612,0
+ALB.US,D,20240605,000000,119.06,120.275,117.48,118.65,1645837,0
+ALB.US,D,20240606,000000,117,118.52,114.43,118.18,3002649,0
+ALB.US,D,20240607,000000,116.78,117.56,114.23,114.94,2056806,0
+ALB.US,D,20240610,000000,114,114.89,112.4214,114.06,1701685,0
+ALB.US,D,20240611,000000,113.54,114.16,112.1392,113.97,1957089,0
+ALB.US,D,20240612,000000,117,118.8,111.78,112.65,2723614,0
+ALB.US,D,20240613,000000,111.6,113.2899,107.67,108.23,4262418,0
+ALB.US,D,20240614,000000,107.1,108.59,103.32,103.51,3910603,0
+ALB.US,D,20240617,000000,102.74,104.1633,98.95,100.63,4291355,0
+ALB.US,D,20240618,000000,100.36,102.5,98.7,99.54,3526940,0
+ALB.US,D,20240620,000000,97.7,97.9877,93.73,93.79,5663792,0
+ALB.US,D,20240621,000000,93,96,92.29,94.66,5567445,0
+ALB.US,D,20240624,000000,93.55,96.53,93.19,96.4,3280617,0
+ALB.US,D,20240625,000000,95.2,96.11,92.61,92.77,3220878,0
+ALB.US,D,20240626,000000,95.52,100.63,95.03,100.28,4847629,0
+ALB.US,D,20240627,000000,98.48,99.1,94.8805,96.27,4049923,0
+ALB.US,D,20240628,000000,96.5,96.6,93.54,95.52,4489171,0
+ALB.US,D,20240701,000000,95.25,97.44,94.82,97.41,2451651,0
+ALB.US,D,20240702,000000,98.81,102.5553,96,97.06,4115185,0
+ALB.US,D,20240703,000000,98.1,101.38,97,100.09,2309128,0
+ALB.US,D,20240705,000000,98.78,100.34,97.11,98.35,2229817,0
+ALB.US,D,20240708,000000,99.15,101.65,99.11,99.15,2194027,0
+ALB.US,D,20240709,000000,96.85,98.02,90.32,90.47,6427701,0
+ALB.US,D,20240710,000000,91.04,97.3,90.75,96.9,4153877,0
+ALB.US,D,20240711,000000,98.36,100.195,96.9101,97.95,2708662,0
+ALB.US,D,20240712,000000,98.98,99.7,96.8301,97.87,1968423,0
+ALB.US,D,20240715,000000,93.6,96.95,93.12,95.49,2640030,0
+ALB.US,D,20240716,000000,95.36,98.09,94.27,97.71,2586747,0
+ALB.US,D,20240717,000000,97.31,99.255,92.65,95.08,2469028,0
+ALB.US,D,20240718,000000,94.61,98.22,93.45,93.81,2324922,0
+ALB.US,D,20240719,000000,92.74,92.925,90.02,92.09,2235708,0
+ALB.US,D,20240722,000000,93.13,93.99,91.4,93.57,2075715,0
+ALB.US,D,20240723,000000,92.38,93.04,91.06,91.48,1896476,0
+ALB.US,D,20240724,000000,91,93.17,90.75,90.88,2100614,0
+ALB.US,D,20240725,000000,90.55,94.72,90.2,91,2776553,0
+ALB.US,D,20240726,000000,92.54,93.16,90.6,92.8,1868593,0
+ALB.US,D,20240729,000000,91.41,92.45,90.275,91.67,1915077,0
+ALB.US,D,20240730,000000,91.03,93.16,90.48,92.51,2449371,0
+ALB.US,D,20240731,000000,91.92,95.9499,91.77,93.67,5756957,0
+ALB.US,D,20240801,000000,94,99.47,91.88,93.17,4807484,0
+ALB.US,D,20240802,000000,88.79,88.79,82.25,86.99,5807206,0
+ALB.US,D,20240805,000000,80.3,85.44,79.9,83.52,5285403,0
+ALB.US,D,20240806,000000,84.05,84.11,79.46,79.53,3707779,0
+ALB.US,D,20240807,000000,82.235,84.474,79,79.06,3367683,0
+ALB.US,D,20240808,000000,80,83.31,79.09,81.83,3296771,0
+ALB.US,D,20240809,000000,82.27,82.6086,80,81.65,2165826,0
+ALB.US,D,20240812,000000,81.58,81.66,74.82,76,4590155,0
+ALB.US,D,20240813,000000,76.9,77.93,75.46,77.22,3969296,0
+ALB.US,D,20240814,000000,77,77,71.97,72.85,4528414,0
+ALB.US,D,20240815,000000,74.15,79.3136,73.5872,79.14,6098796,0
+ALB.US,D,20240816,000000,78.95,79.88,77.49,79.37,2921334,0
+ALB.US,D,20240819,000000,79.75,83.37,79.24,82.78,2947299,0
+ALB.US,D,20240820,000000,82.8,85.85,82.6,84.22,3463446,0
+ALB.US,D,20240821,000000,85.6,88.85,84.91,88.6,3287691,0
+ALB.US,D,20240822,000000,87.89,87.89,85.59,86.88,2588302,0
+ALB.US,D,20240823,000000,87.83,90.8335,87,90.5,2203776,0
+ALB.US,D,20240826,000000,91.26,91.68,88.38,88.94,2020231,0
+ALB.US,D,20240827,000000,88.98,89.7378,88.54,88.98,1165672,0
+ALB.US,D,20240828,000000,88.05,88.67,87.55,88,1802066,0
+ALB.US,D,20240829,000000,88.96,93,86.7925,91.65,1875089,0
+ALB.US,D,20240830,000000,93,94.69,89.53,90.25,2063275,0
+ALB.US,D,20240903,000000,87.3,87.999,82.7295,84.12,2748059,0
+ALB.US,D,20240904,000000,83.13,87.19,83.13,84.75,2158225,0
+ALB.US,D,20240905,000000,84.82,85.21,82.51,82.6,1421643,0
+ALB.US,D,20240906,000000,81.24,81.4555,75.36,76.9,3495879,0
+ALB.US,D,20240909,000000,78,79.76,76.77,78.41,2238826,0
+ALB.US,D,20240910,000000,78.01,78.69,75.435,78.62,2058255,0
+ALB.US,D,20240911,000000,90.21,91.81,84.75,89.3,6391826,0
+ALB.US,D,20240912,000000,89.3,89.865,86.74,88.5,2865108,0
+ALB.US,D,20240913,000000,88.9,89.805,85.87,87.44,2181681,0
+ALB.US,D,20240916,000000,87.99,90.12,86.97,89.35,1566367,0
+ALB.US,D,20240917,000000,90.51,91.9,89.76,89.82,1925607,0
+ALB.US,D,20240918,000000,90.56,90.74,86.095,86.59,3200630,0
+ALB.US,D,20240919,000000,90.2,90.37,87.8394,89.33,1976211,0
+ALB.US,D,20240920,000000,88.47,88.97,85.45,86.03,4531530,0
+ALB.US,D,20240923,000000,87.33,90.27,85.93,88.71,2005311,0
+ALB.US,D,20240924,000000,92.7,94.845,90.46,90.46,3650486,0
+ALB.US,D,20240925,000000,90.62,90.84,86.45,86.58,2170517,0
+ALB.US,D,20240926,000000,92,95.53,90.51,95.17,4339616,0
+ALB.US,D,20240927,000000,97.2,98.25,94.82,96.05,2592845,0
+ALB.US,D,20240930,000000,96.34,98.1,94.2,94.71,1743351,0
+ALB.US,D,20241001,000000,94.16,94.95,92.7114,94.32,1269896,0
+ALB.US,D,20241002,000000,94.39,95.63,92.56,94.07,1271390,0
+ALB.US,D,20241003,000000,92.05,95,91.9,94.31,1785640,0
+ALB.US,D,20241004,000000,99.2,102.1,98.4,102.09,4790855,0
+ALB.US,D,20241007,000000,99.88,105.24,99.59,104.47,4527155,0
+ALB.US,D,20241008,000000,99.85,101.5,98.95,100.26,4294959,0
+ALB.US,D,20241009,000000,102.19,103.38,99.7601,101.92,3759134,0
+ALB.US,D,20241010,000000,101.31,104.68,101.11,102.96,1840659,0
+ALB.US,D,20241011,000000,100.65,103.42,100.33,102.02,2426032,0
+ALB.US,D,20241014,000000,101.17,102,98,99.6,2352781,0
+ALB.US,D,20241015,000000,97.6,100.08,95.57,95.74,2645413,0
+ALB.US,D,20241016,000000,97.84,99.67,96.63,98.25,1875877,0
+ALB.US,D,20241017,000000,97.49,97.81,93.2,94.67,2992341,0
+ALB.US,D,20241018,000000,96.71,97.64,94.45,95.14,2082010,0
+ALB.US,D,20241021,000000,94.5,94.95,92.99,93.84,2276748,0
+ALB.US,D,20241022,000000,93.67,96.88,92.94,96.46,2363602,0
+ALB.US,D,20241023,000000,95.04,96.31,93.44,93.96,1958742,0
+ALB.US,D,20241024,000000,95.45,96.1,93.14,95.15,1422060,0
+ALB.US,D,20241025,000000,95.24,96.2,93.07,93.51,2046350,0
+ALB.US,D,20241028,000000,93.9,99.5,93.67,98.14,2383604,0
+ALB.US,D,20241029,000000,97.35,99.38,96.62,96.65,1409478,0
+ALB.US,D,20241030,000000,96.41,99,95.4,95.52,1318213,0
+ALB.US,D,20241031,000000,95.52,96.69,94.16,94.73,2197640,0
+ALB.US,D,20241101,000000,95,99.4,94.38,98.24,2431111,0
+ALB.US,D,20241104,000000,99.5,102.6,98.82,100.57,2339601,0
+ALB.US,D,20241105,000000,100.04,100.44,98.3,99.78,1548494,0
+ALB.US,D,20241106,000000,96,97.37,93.3,96.58,3228346,0
+ALB.US,D,20241107,000000,97.4,103.8599,94.39,99.93,3377669,0
+ALB.US,D,20241108,000000,98.78,100.92,97.07,100.84,2287059,0
+ALB.US,D,20241111,000000,104.5,111.59,103.905,110.49,4581900,0
+ALB.US,D,20241112,000000,106.419,108.13,102.71,102.8,2359369,0
+ALB.US,D,20241113,000000,108.26,111.39,107.4,108.19,3822242,0
+ALB.US,D,20241114,000000,108.38,109.16,101.22,102.1,2458255,0
+ALB.US,D,20241115,000000,102,103.625,99.58,103.53,2498086,0
+ALB.US,D,20241118,000000,103.485,104.92,102.23,104.03,1698893,0
+ALB.US,D,20241119,000000,107,107.75,103.79,106.45,2168932,0
+ALB.US,D,20241120,000000,106,110.18,105.95,109.55,2033799,0
+ALB.US,D,20241121,000000,107.01,110.07,106.47,108.98,1598004,0
+ALB.US,D,20241122,000000,106.2702,109.48,104.55,108.38,1820169,0
+ALB.US,D,20241125,000000,109.54,111.7,108.7,109.98,2087033,0
+ALB.US,D,20241126,000000,108.51,109.65,106.37,106.79,1973334,0
+ALB.US,D,20241127,000000,107.26,109.73,106.2474,107.98,1071996,0
+ALB.US,D,20241129,000000,107.015,108.6,106.63,107.7,748240,0
+ALB.US,D,20241202,000000,107.415,111.46,106.9416,111.3,1989963,0
+ALB.US,D,20241203,000000,110.67,111,108.54,109.07,1478221,0
+ALB.US,D,20241204,000000,108.76,109.135,101.11,102.61,2526939,0
+ALB.US,D,20241205,000000,102,103.325,100.8,101.1,2322090,0
+ALB.US,D,20241206,000000,102,105.2,101.82,104.96,1557371,0
+ALB.US,D,20241209,000000,106.36,113.91,106.08,109.66,2663200,0
+ALB.US,D,20241210,000000,109.17,109.17,103.5,103.98,1535817,0
+ALB.US,D,20241211,000000,104.305,104.45,101.58,103.84,1502504,0
+ALB.US,D,20241212,000000,103.525,104.53,102.2,103.3,1136904,0
+ALB.US,D,20241213,000000,102.01,102.01,98.04,99.38,1643917,0
+ALB.US,D,20241216,000000,98.59,100.91,97.56,99.54,1634319,0
+ALB.US,D,20241217,000000,98.77,100.31,96.42,97.55,1757383,0
+ALB.US,D,20241218,000000,97,97.605,90.1,90.54,2536329,0
+ALB.US,D,20241219,000000,91.36,93.84,88.74,88.92,2360827,0
+ALB.US,D,20241220,000000,87.845,90.54,87.52,88.65,3685669,0
+ALB.US,D,20241223,000000,89.03,89.86,88.11,89.2,2003135,0
+ALB.US,D,20241224,000000,89.36,90.14,87.975,89.99,595067,0
+ALB.US,D,20241226,000000,89.51,90.43,88.46,89.15,1195063,0
+ALB.US,D,20241227,000000,88.49,90.8499,87.3,88.29,1397319,0
+ALB.US,D,20241230,000000,86.97,87.185,85.14,86.14,1729322,0
+ALB.US,D,20241231,000000,86.8,88.1889,85.29,86.08,1609680,0
+ALB.US,D,20250102,000000,86.45,87.99,84.41,85.23,1866236,0
+ALB.US,D,20250103,000000,86,88.26,85.19,87.79,2626822,0
+ALB.US,D,20250106,000000,89.495,93.06,89.495,90.19,2319636,0
+ALB.US,D,20250107,000000,91.31,91.73,89.002,89.98,1653566,0
+ALB.US,D,20250108,000000,88.755,88.81,86.65,87.38,1553841,0
+ALB.US,D,20250110,000000,85.7,87.38,84.88,86.53,1691288,0
+ALB.US,D,20250113,000000,85.96,91.51,85.74,91.51,2824571,0
+ALB.US,D,20250114,000000,92.65,94.7042,91.54,92.63,1890759,0
+ALB.US,D,20250115,000000,94.11,96.75,94.09,95.15,2288953,0
+ALB.US,D,20250116,000000,94.5,94.85,92.88,94.32,2082827,0
+ALB.US,D,20250117,000000,95.5,99.065,95.21,97.49,2049476,0
+ALB.US,D,20250121,000000,97.1,97.1,93.89,94.05,1921573,0
+ALB.US,D,20250122,000000,93.32,93.5,90.21,90.25,2427222,0
+ALB.US,D,20250123,000000,89.5,90.9,88.9,89.8,2775689,0
+ALB.US,D,20250124,000000,90.84,91.41,88.47,88.76,2297499,0
+ALB.US,D,20250127,000000,88.335,88.83,87.17,88.78,3132230,0
+ALB.US,D,20250128,000000,88.36,88.36,85.13,85.9,1888633,0
+ALB.US,D,20250129,000000,86.525,87.3,85.45,86.28,1678895,0
+ALB.US,D,20250130,000000,87.01,87.19,84.9,85.65,1929681,0
+ALB.US,D,20250131,000000,85.66,86.03,83.08,84.19,2786456,0
+ALB.US,D,20250203,000000,81.53,82.28,79.66,80.45,3322043,0
+ALB.US,D,20250204,000000,81,83.45,80.67,82.48,2446876,0
+ALB.US,D,20250205,000000,80.01,81.75,79.06,79.88,2619677,0
+ALB.US,D,20250206,000000,81,81.45,78.51,79,2240891,0
+ALB.US,D,20250207,000000,79,79.21,76.7,77.37,2649725,0
+ALB.US,D,20250210,000000,77.775,78.25,74.84,75.14,3077527,0
+ALB.US,D,20250211,000000,73.5,75.8,72.88,75.7,3349066,0
+ALB.US,D,20250212,000000,75.75,77.16,74.58,76.6,3431103,0
+ALB.US,D,20250213,000000,79.81,83.03,74.95,79.25,5153986,0
+ALB.US,D,20250214,000000,80.25,82.3862,79.59,81.21,2744657,0
+ALB.US,D,20250218,000000,80.5,84.1104,79.359,83.58,2654830,0
+ALB.US,D,20250219,000000,82.21,84,81.2,83.67,3143224,0
+ALB.US,D,20250220,000000,83.2,84.73,81.98,82.51,1501141,0
+ALB.US,D,20250221,000000,82.81,84.04,80.77,81.2,1677956,0
+ALB.US,D,20250224,000000,80.8,82.245,79.69,81.03,1785573,0
+ALB.US,D,20250225,000000,81,81.03,76.69,78.42,3200086,0
+ALB.US,D,20250226,000000,78.9,79.15,77.006,77.53,2747863,0
+ALB.US,D,20250227,000000,77.32,79.53,76.92,78.97,3500194,0
+ALB.US,D,20250228,000000,77.9,78,75.7075,77.03,2822235,0
+ALB.US,D,20250303,000000,78.63,78.77,69.81,69.95,5055356,0
+ALB.US,D,20250304,000000,69.33,74.1699,67.23,72.16,3852244,0
+ALB.US,D,20250305,000000,73.26,74.85,72.35,74.21,3400436,0
+ALB.US,D,20250306,000000,72.73,76.9,72.73,76.48,3772896,0
+ALB.US,D,20250307,000000,74.68,78.38,74.28,75.51,3451194,0
+ALB.US,D,20250310,000000,75.755,79.63,75.54,76.39,2849085,0
+ALB.US,D,20250311,000000,76.94,77.42,71.88,72.67,2582769,0
+ALB.US,D,20250312,000000,72.17,73.83,71.05,72.81,2199350,0
+ALB.US,D,20250313,000000,72.795,74.11,71.1,72.4,1658286,0
+ALB.US,D,20250314,000000,73.76,75.58,72.4,75.23,2761852,0
+ALB.US,D,20250317,000000,76.17,79.75,76.17,79.34,2763673,0
+ALB.US,D,20250318,000000,78.64,79.37,77.41,78.5,1934527,0
+ALB.US,D,20250319,000000,78.71,80.15,78.3,79.49,1984650,0
+ALB.US,D,20250320,000000,78.365,78.52,76.3005,77.03,2009651,0
+ALB.US,D,20250321,000000,75.75,77.74,75.13,77.56,4483845,0
+ALB.US,D,20250324,000000,78.5,79.37,77.22,77.55,1748347,0
+ALB.US,D,20250325,000000,77.75,79.93,77.15,77.67,1492426,0
+ALB.US,D,20250326,000000,77.815,78.31,74.255,75.72,1314615,0
+ALB.US,D,20250327,000000,74.9,75.34,73.12,74.75,1886877,0
+ALB.US,D,20250328,000000,74.16,74.955,71.46,72.19,1987816,0
+ALB.US,D,20250331,000000,70.1267,72.8,69.9,72.02,1898438,0
+ALB.US,D,20250401,000000,72,72.54,69.9501,71.82,2010570,0
+ALB.US,D,20250402,000000,70.715,73.64,70.33,72.25,1831575,0
+ALB.US,D,20250403,000000,69.23,69.755,66.15,66.5,3724997,0
+ALB.US,D,20250404,000000,63.4,64.98,57.53,58.51,6136899,0
+ALB.US,D,20250407,000000,56.95,64.3,55.5,58.1,7448009,0
+ALB.US,D,20250408,000000,60.12,60.28,49.4303,50.76,7919026,0
+ALB.US,D,20250409,000000,50.67,62.09,50.235,60.47,9383367,0
+ALB.US,D,20250410,000000,57.11,57.5,53.55,54.71,5661931,0
+ALB.US,D,20250411,000000,55.09,56.95,52.78005,56.67,3362606,0
+ALB.US,D,20250414,000000,57.95,59.24,56.07,57.39,2745551,0
+ALB.US,D,20250415,000000,56,57.64,53.65,54.01,4050777,0
+ALB.US,D,20250416,000000,53.05,54.84,51.46,52.57,4277295,0
+ALB.US,D,20250417,000000,53.3498,53.87,51.92,52.91,3117675,0
+ALB.US,D,20250421,000000,52.52,53.21,50.85,53.02,3122764,0
+ALB.US,D,20250422,000000,53.685,55.997,53.335,54.77,2805017,0
+ALB.US,D,20250423,000000,57.37,59.925,55.37,55.64,3699027,0
+ALB.US,D,20250424,000000,55.95,58.46,55.95,58.17,2274065,0
+ALB.US,D,20250425,000000,57.39,58.25,56.65,57.73,3065803,0
+ALB.US,D,20250428,000000,58.04,60.31,57.43,58.55,2698960,0
+ALB.US,D,20250429,000000,58.84,59.955,58.655,59.46,2826316,0
+ALB.US,D,20250430,000000,57,58.68,56.21,58.55,6029819,0
+ALB.US,D,20250501,000000,61.14,63.455,58.38,59.32,5229821,0
+ALB.US,D,20250502,000000,60.485,62.06,58.6301,60.3,3471787,0
+ALB.US,D,20250505,000000,59.61,60.2,57.64,57.94,2589559,0
+ALB.US,D,20250506,000000,57.1209,58.67,56.77,57.49,2475517,0
+ALB.US,D,20250507,000000,58,58,55.64,56.06,2895567,0
+ALB.US,D,20250508,000000,56.96,58.75,56.5,57.44,3404193,0
+ALB.US,D,20250509,000000,57.73,58.6199,57.07,57.93,2163324,0
+ALB.US,D,20250512,000000,62.4,63.64,60.8001,61.57,3994589,0
+ALB.US,D,20250513,000000,61.58,62.35,60.97,61.86,3563888,0
+ALB.US,D,20250514,000000,62.485,62.79,60.46,61.08,3093852,0
+ALB.US,D,20250515,000000,60.07,60.35,58.57,60.32,3244021,0
+ALB.US,D,20250516,000000,60.23,60.78,57.83,60.21,3821677,0
+ALB.US,D,20250519,000000,58.55,59.86,57.36,59.24,4076824,0
+ALB.US,D,20250520,000000,59.25,60.49,58.63,59.32,2416564,0
+ALB.US,D,20250521,000000,58.53,58.97,56.385,56.44,2505973,0
+ALB.US,D,20250522,000000,56.5,58.14,55.48,57.94,2905729,0
+ALB.US,D,20250523,000000,56.61,57.9,56.31,57.61,2710552,0
+ALB.US,D,20250527,000000,58.285,58.89,56.67,58.79,3263825,0
+ALB.US,D,20250528,000000,58.6,59.17,57.34,58.05,2430547,0
+ALB.US,D,20250529,000000,58.5,59.03,56.75,57.49,2867531,0
+ALB.US,D,20250530,000000,56.46,56.69,54.81,55.76,11048682,0
+ALB.US,D,20250602,000000,56.19,56.4,54.28,55.09,3667112,0
+ALB.US,D,20250603,000000,54.94,57.22,53.7,57.01,2976997,0
+ALB.US,D,20250604,000000,57.64,60.156,57.4941,59.7,4078167,0
+ALB.US,D,20250605,000000,60.75,62.1838,57.83,58.64,3632974,0
+ALB.US,D,20250606,000000,59.95,60.7699,59.29,59.83,2176055,0
+ALB.US,D,20250609,000000,60.61,63.35,60.47,62.3,3391905,0
+ALB.US,D,20250610,000000,63.125,64.55,62.72,64.2,3023248,0
+ALB.US,D,20250611,000000,65,65.75,63.84,65.08,3823636,0
+ALB.US,D,20250612,000000,64.04,64.23,62.22,62.48,3003324,0
+ALB.US,D,20250613,000000,61.2,62.99,60.28,60.72,2500753,0
+ALB.US,D,20250616,000000,62,62.23,60.7,60.96,2333181,0
+ALB.US,D,20250617,000000,60.645,60.68,58.8015,59.69,2560176,0
+ALB.US,D,20250618,000000,59.15,60.52,59.04,59.4,2872885,0
+ALB.US,D,20250620,000000,59.49,59.83,56.65,56.66,5545457,0
+ALB.US,D,20250623,000000,56.65,57.97,55.9,57.82,3791433,0
+ALB.US,D,20250624,000000,58.65,61.23,58.6,60.18,3124670,0
+ALB.US,D,20250625,000000,60.23,61.15,58.85,60.38,2724767,0
+ALB.US,D,20250626,000000,62.205,65.12,62.09,63.75,4053974,0
+ALB.US,D,20250627,000000,65.28,66.67,64.04,64.95,4137347,0
+ALB.US,D,20250630,000000,64.805,64.805,62.05,62.67,3077662,0
+ALB.US,D,20250701,000000,62.3,64.02,60.64,62.9,3242624,0
+ALB.US,D,20250702,000000,65.7657,68.93,64.41,67.99,4458440,0
+ALB.US,D,20250703,000000,68.24,69.49,66.84,67.21,2322265,0
+ALB.US,D,20250707,000000,66.69,67.28,64.24,65.5,2956562,0
+ALB.US,D,20250708,000000,66.13,72.17,65.95,70.22,7275311,0
+ALB.US,D,20250709,000000,70.28,71.21,68.61,70.79,4021438,0
+ALB.US,D,20250710,000000,71.755,76.28,71.5,74.27,5719669,0
+ALB.US,D,20250711,000000,70.51,71.928,70.2154,70.98,4091993,0
+ALB.US,D,20250714,000000,70.79,73.48,70.23,71.87,2711930,0
+ALB.US,D,20250715,000000,72.65,72.88,69.89,70.02,4674046,0
+ALB.US,D,20250716,000000,70.15,71,69.08,70.41,2880116,0
+ALB.US,D,20250717,000000,72.9617,76.66325,72.235,75.74,7862008,0
+ALB.US,D,20250718,000000,77.15,79.62,76.15,77.07,6224422,0
+ALB.US,D,20250721,000000,79.85,81.1,76.82,77.15,3690761,0
+ALB.US,D,20250722,000000,78.7,83.565,78.5,83.24,6714200,0
+ALB.US,D,20250723,000000,81.4,82.1774,77.94,78.79,5139031,0
+ALB.US,D,20250724,000000,82.505,86.19,81.78,84.18,7765039,0
+ALB.US,D,20250725,000000,84.67,84.82,82,83.74,5379512,0
+ALB.US,D,20250728,000000,79,80.8774,74.185,74.77,10165461,0
+ALB.US,D,20250729,000000,73.8,74.44,71,71.6,6543163,0
+ALB.US,D,20250730,000000,71.765,71.84,68.44,68.89,4953476,0
+ALB.US,D,20250731,000000,70.045,70.08,65.2932,67.85,8469121,0
+ALB.US,D,20250801,000000,66.825,68.57,64.95,67.9,4282556,0
+ALB.US,D,20250804,000000,68.23,69.31,67.9,68.56,3261255,0
+ALB.US,D,20250805,000000,69.32,69.45,66.665,68.25,2210070,0
+ALB.US,D,20250806,000000,68.88,69.15,66.89,67.3,2106179,0
+ALB.US,D,20250807,000000,69.855,73.84,69.805,70.06,5435424,0
+ALB.US,D,20250808,000000,72.2,76.8925,71.476,75.48,7616710,0
+ALB.US,D,20250811,000000,84.765,87.45,79.92,80.76,12471405,0
+ALB.US,D,20250812,000000,78.24,80.59,75.44,77.98,5415705,0
+ALB.US,D,20250813,000000,80.99,82.2,79.25,81.67,3990385,0
+ALB.US,D,20250814,000000,79.99,81.68,79.3601,81.43,3495739,0
+ALB.US,D,20250815,000000,81.38,82.71,81.1,82.19,2842349,0
+ALB.US,D,20250818,000000,81.67,84.79,81.67,83.09,4375862,0
+ALB.US,D,20250819,000000,82.4,83,80.31,80.55,3810844,0
+ALB.US,D,20250820,000000,77.64,79.49,75.88,78.12,3456448,0
+ALB.US,D,20250821,000000,77.25,79.74,76.884,78.94,2887811,0
+ALB.US,D,20250822,000000,77.335,82.63,77.15,81.34,2876202,0
+ALB.US,D,20250825,000000,80.2904,82.29,80.03,81.29,2412179,0
+ALB.US,D,20250826,000000,82.17,83.45,81.01,81.53,2495915,0
+ALB.US,D,20250827,000000,81.545,87.97,81.4,87.68,5504638,0
+ALB.US,D,20250828,000000,86.71,86.98,83.72,84.92,3539492,0
+ALB.US,D,20250829,000000,85.91,87.075,84.63,84.92,1738858,0
+ALB.US,D,20250902,000000,81.99,82.19,79.1402,79.54,4041594,0
+ALB.US,D,20250903,000000,79.17,80.85,78.61,80.11,1925998,0
+ALB.US,D,20250904,000000,79.53,79.745,78.15,79.27,3900531,0
+ALB.US,D,20250905,000000,82.21,84.89,80.86,81.54,4805519,0
+ALB.US,D,20250908,000000,82.15,82.66,80.07,82,2332692,0
+ALB.US,D,20250909,000000,75.22,76,71.385,72.58,13545169,0
+ALB.US,D,20250910,000000,73.29,74.73,72.105,73.32,5511299,0
+ALB.US,D,20250911,000000,71.7496,76.14,71.25,75.05,3595608,0
+ALB.US,D,20250912,000000,74.25,76.34,73.0949,75.98,2508557,0
+ALB.US,D,20250915,000000,78.5,81.66,77.5,81.04,5011902,0
+ALB.US,D,20250916,000000,81.02,82,79.92,80.94,2255678,0
+ALB.US,D,20250917,000000,80.73,82.45,78.91,80.16,2616696,0
+ALB.US,D,20250918,000000,80.78,81.6,79.33,80.93,2218053,0
+ALB.US,D,20250919,000000,82.1,83.93,81.31,81.84,3672562,0
+ALB.US,D,20250922,000000,80.44,82.49,79.88,80.38,2537391,0
+ALB.US,D,20250923,000000,80.62,83.39,79.59,80.12,2249026,0
+ALB.US,D,20250924,000000,83.51,85.605,81.14,81.58,3532702,0
+ALB.US,D,20250925,000000,81.71,87.3,80.29,84.83,4456002,0
+ALB.US,D,20250926,000000,83.91,89.3495,83.4,88.1,4186636,0
+ALB.US,D,20250929,000000,90.89,91.3099,86.03,86.88,3344095,0
+ALB.US,D,20250930,000000,85.5009,85.564,79.3,81.08,5385642,0
+ALB.US,D,20251001,000000,81.97,85.58,81.97,84.47,3616433,0
+ALB.US,D,20251002,000000,84.7947,90.094,84.72,87.61,3121684,0
+ALB.US,D,20251003,000000,87.12,89.1999,85.85,88.22,2570442,0
+ALB.US,D,20251006,000000,89.6,93.73,88.5,92.03,3402625,0
+ALB.US,D,20251007,000000,91.91,93.13,89.01,90.53,2238855,0
+ALB.US,D,20251008,000000,91.955,92.85,89.6901,91.69,2518874,0
+ALB.US,D,20251009,000000,95.23,99.86,94.4525,96.5,5594888,0
+ALB.US,D,20251010,000000,95.4,96.16,89.7511,89.86,4302609,0
+ALB.US,D,20251013,000000,92.48,99.13,92,96.34,4161019,0
+ALB.US,D,20251014,000000,92.65,97.67,91,96.24,3624841,0
+ALB.US,D,20251015,000000,98.04,99.49,95.57,98.16,3313204,0
+ALB.US,D,20251016,000000,98.805,99.15,94.29,95.29,2606656,0
+ALB.US,D,20251017,000000,92.74,96,91.5,92.74,3547340,0
+ALB.US,D,20251020,000000,94.05,97.69,94,96.14,2927084,0
+ALB.US,D,20251021,000000,94.5,94.86,90.92,91.34,2486929,0
+ALB.US,D,20251022,000000,90.8,91.99,88.76,91.27,1984347,0
+ALB.US,D,20251023,000000,94.5,98.06,93.955,97.36,3455718,0
+ALB.US,D,20251024,000000,99.98,106.955,99.65,105.64,5109652,0
+ALB.US,D,20251027,000000,103.1282,105.4699,95.69,96.23,4094682,0
+ALB.US,D,20251028,000000,96.925,97.1499,94.7683,96.68,2509917,0
+ALB.US,D,20251029,000000,96.8,101.035,96.45,97.8,2278695,0
+ALB.US,D,20251030,000000,99,100.62,96.58,97.89,2366873,0
+ALB.US,D,20251031,000000,96.5,99.97,96.5,98.23,4022240,0
+ALB.US,D,20251103,000000,97.33,99.4,95.08,96.53,2737459,0
+ALB.US,D,20251104,000000,91.69,92.5,88.01,88.45,5264282,0
+ALB.US,D,20251105,000000,90.575,92.87,89.1,91.96,3369752,0
+ALB.US,D,20251106,000000,94.19,97.104,91,91.26,3772790,0
+ALB.US,D,20251107,000000,90.5,98.4215,90.01,97.18,4482756,0
+ALB.US,D,20251110,000000,101.5,104.6,100,103.58,3390207,0
+ALB.US,D,20251111,000000,102.59,103.89,101.18,103.88,2655430,0
+ALB.US,D,20251112,000000,104.94,110.63,104.94,110.32,4399051,0
+ALB.US,D,20251113,000000,112.35,119.28,112.02,114.57,7195885,0
+ALB.US,D,20251114,000000,108.9,117.345,107.63,115.14,4691571,0
+ALB.US,D,20251117,000000,120,125.8495,117.66,117.7,7466634,0
+ALB.US,D,20251118,000000,116.46,122.42,114.91,121.39,4524125,0
+ALB.US,D,20251119,000000,123.39,127.07,122.655,125.68,3631732,0
+ALB.US,D,20251120,000000,121.935,125.85,115.68,116.42,5683154,0
+ALB.US,D,20251121,000000,113,119.32,110.5829,116.82,4858584,0
+ALB.US,D,20251124,000000,114.32,116.76,113.505,115.88,2844252,0
+ALB.US,D,20251125,000000,119.545,125.776,117.9245,125.26,3548524,0
+ALB.US,D,20251126,000000,124.08,127.7,122.1294,126.91,3060151,0
+ALB.US,D,20251128,000000,127.755,130.56,126.5,129.99,1285312,0
+ALB.US,D,20251201,000000,128.56,132.9,128.11,128.33,4016975,0
+ALB.US,D,20251202,000000,130.25,130.26,127.135,128.14,2037088,0
+ALB.US,D,20251203,000000,124.5,127.05,123.43,126.49,4144959,0
+ALB.US,D,20251204,000000,125.155,126.49,117.6054,119.14,4241891,0
+ALB.US,D,20251205,000000,123.81,129.88,122.7,125.19,5265002,0
+ALB.US,D,20251208,000000,128.39,128.39,124.7204,127.2,3602785,0
+ALB.US,D,20251209,000000,126.94,131.9,126.55,129.29,2362908,0
+ALB.US,D,20251210,000000,130.5,134.37,129.73,133.21,2764351,0
+ALB.US,D,20251211,000000,133.42,135.13,132.01,134.59,2291642,0
+ALB.US,D,20251212,000000,135.15,136.1,129.8901,132.74,2775351,0
+ALB.US,D,20251215,000000,132.9,134.35,130.6801,132.22,2080571,0
+ALB.US,D,20251216,000000,131.92,134.48,130.4,131.07,2349312,0
+ALB.US,D,20251217,000000,135.2,138.69,134.43,134.71,3105293,0
+ALB.US,D,20251218,000000,135.4,140.78,133.88,140.48,3387597,0
+ALB.US,D,20251219,000000,142.2,149.82,142,145.88,6845036,0
+ALB.US,D,20251222,000000,146.8,150.72,143.84,145.38,3573572,0
+ALB.US,D,20251223,000000,147.895,149.88,146.21,146.7,1736665,0
+ALB.US,D,20251224,000000,144,148.51,143.5199,148.51,1181702,0
+ALB.US,D,20251226,000000,150.28,152.08,147.74,150.01,1442193,0
+ALB.US,D,20251229,000000,144.0735,146.4499,141.25,144.58,2821961,0
+ALB.US,D,20251230,000000,145.06,145.4234,141.662,142.01,1660199,0
+ALB.US,D,20251231,000000,140.92,142.75,140.7,141.44,1742079,0
+ALB.US,D,20260102,000000,143.565,144.75,141.43,143.93,2992850,0
+ALB.US,D,20260105,000000,146.24,148.67,145.06,146.13,3112853,0
+ALB.US,D,20260106,000000,150.29,164.98,150.29,158.15,5627828,0
+ALB.US,D,20260107,000000,160,164.7999,157.21,161.57,4198828,0
+ALB.US,D,20260108,000000,159.5,162.59,155.34,158.31,3332823,0
+ALB.US,D,20260109,000000,158.24,162.98,157,161.29,2824363,0
+ALB.US,D,20260112,000000,167.94,169.62,164.5,169.33,3422585,0
+ALB.US,D,20260113,000000,174.505,177.67,172.75,176.88,3411540,0
+ALB.US,D,20260114,000000,175.5,179.14,171.68,177.55,2538465,0
+ALB.US,D,20260115,000000,177.55,179.1,170.8,173.78,3143946,0
+ALB.US,D,20260116,000000,166.2,166.48,161.76,163.04,4817629,0
+ALB.US,D,20260120,000000,161.4,172.62,160.02,172.54,4535304,0
+ALB.US,D,20260121,000000,175.78,181.055,175.78,180.06,4493689,0
+ALB.US,D,20260122,000000,179.3,189.1799,178.48,188.32,4220350,0
+ALB.US,D,20260123,000000,187.62,191.97,185.21,189.51,3022607,0
+ALB.US,D,20260126,000000,189.8,192.46,187.32,189.75,3002651,0
+ALB.US,D,20260127,000000,188,195.685,187,194.18,2605612,0
+ALB.US,D,20260128,000000,195.2,195.22,179.25,184.33,4444769,0
+ALB.US,D,20260129,000000,183.595,187.1,177.14,180.7,2694439,0
+ALB.US,D,20260130,000000,167.41,173.38,166.01,170.63,6911300,0
+ALB.US,D,20260202,000000,168.5,173,164.147,164.93,3666611,0
+ALB.US,D,20260203,000000,174.6987,174.6987,167.845,170.64,2655372,0
+ALB.US,D,20260204,000000,171.5,175.5699,162.88,168.66,3048983,0
+ALB.US,D,20260205,000000,161.03,165.12,156.04,156.48,3638226,0
+ALB.US,D,20260206,000000,159.48,163.91,158.48,163.37,2120824,0
+ALB.US,D,20260209,000000,162.5,166.3,159.2,165.76,2341593,0
+ALB.US,D,20260210,000000,164.605,168.69,162.76,168.56,2196433,0
+ALB.US,D,20260211,000000,172.9,176.66,169.98,175.43,3762628,0
+ALB.US,D,20260212,000000,173.3,182.8,157.5,158.93,4254240,0
+ALB.US,D,20260213,000000,161.335,167.88,156.72,166.35,2594590,0
+ALB.US,D,20260217,000000,166.27,170.9852,165.05,168.92,1809587,0
+ALB.US,D,20260218,000000,172.63,175.21,170.81,171.22,2196261,0
diff --git a/daily/us/nyse stocks/1/all_h.us.txt b/daily/us/nyse stocks/1/all_h.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e857d216161dddf5817e631c0fed67b62671a177
--- /dev/null
+++ b/daily/us/nyse stocks/1/all_h.us.txt	
@@ -0,0 +1,1640 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALL_H.US,D,20190812,000000,25.41,25.41,25.3,25.39,1102391,0
+ALL_H.US,D,20190813,000000,25.4,25.44,25.36,25.42,623634,0
+ALL_H.US,D,20190814,000000,25.36,25.42,25.32,25.39,521919,0
+ALL_H.US,D,20190815,000000,25.4,25.48,25.37,25.48,390674,0
+ALL_H.US,D,20190816,000000,25.5,25.64,25.4715,25.62,682737,0
+ALL_H.US,D,20190819,000000,25.66,25.77,25.64,25.73,685791,0
+ALL_H.US,D,20190820,000000,25.75,25.92,25.67,25.84,1347592,0
+ALL_H.US,D,20190821,000000,25.9,25.93,25.83,25.86,315074,0
+ALL_H.US,D,20190822,000000,25.87,26,25.87,25.95,1508876,0
+ALL_H.US,D,20190823,000000,25.95,25.98,25.84,25.89,621022,0
+ALL_H.US,D,20190826,000000,25.96,25.96,25.78,25.82,280864,0
+ALL_H.US,D,20190827,000000,25.88,26,25.85,26,377891,0
+ALL_H.US,D,20190828,000000,26,26.08,25.96,26.05,549057,0
+ALL_H.US,D,20190829,000000,26.08,26.15,26.01,26.11,707342,0
+ALL_H.US,D,20190830,000000,26.15,26.3,25.94,26.26,4828278,0
+ALL_H.US,D,20190903,000000,26.26,26.26,26.05,26.2,358395,0
+ALL_H.US,D,20190904,000000,26.22,26.39,26.201,26.39,558270,0
+ALL_H.US,D,20190905,000000,26.4,26.4,26.24,26.25,561260,0
+ALL_H.US,D,20190906,000000,26.2,26.32,26.1827,26.21,220222,0
+ALL_H.US,D,20190909,000000,26.24,26.33,26.07,26.13,398447,0
+ALL_H.US,D,20190910,000000,26.12,26.14,25.91,25.94,215142,0
+ALL_H.US,D,20190911,000000,25.93,25.9892,25.73,25.85,228430,0
+ALL_H.US,D,20190912,000000,25.94,25.96,25.81,25.93,208658,0
+ALL_H.US,D,20190913,000000,25.94,25.94,25.45,25.67,241198,0
+ALL_H.US,D,20190916,000000,25.69,25.69,25.35,25.4,400072,0
+ALL_H.US,D,20190917,000000,25.42,25.69,25.42,25.69,287465,0
+ALL_H.US,D,20190918,000000,25.79,25.88,25.68,25.85,318414,0
+ALL_H.US,D,20190919,000000,25.94,26.04,25.88,26,212459,0
+ALL_H.US,D,20190920,000000,26,26.06,25.94,26,168803,0
+ALL_H.US,D,20190923,000000,26.07,26.26,26.0584,26.26,227980,0
+ALL_H.US,D,20190924,000000,26.25,26.47,26.11,26.47,225741,0
+ALL_H.US,D,20190925,000000,26.48,26.52,26.4,26.47,304394,0
+ALL_H.US,D,20190926,000000,26.43,26.49,26.2,26.37,101807,0
+ALL_H.US,D,20190927,000000,26.15,26.25,26.05,26.21,147498,0
+ALL_H.US,D,20190930,000000,26.2,26.32,26.06,26.26,551134,0
+ALL_H.US,D,20191001,000000,26.27,26.27,26.01,26.05,128215,0
+ALL_H.US,D,20191002,000000,26.09,26.27,25.95,26.24,126058,0
+ALL_H.US,D,20191003,000000,26.24,26.3,26.15,26.25,100794,0
+ALL_H.US,D,20191004,000000,26.24,26.28,26.17,26.25,133768,0
+ALL_H.US,D,20191007,000000,26.24,26.24,26.0801,26.13,85637,0
+ALL_H.US,D,20191008,000000,26.17,26.23,26.08,26.19,83856,0
+ALL_H.US,D,20191009,000000,26.19,26.24,26.15,26.18,70971,0
+ALL_H.US,D,20191010,000000,26.18,26.24,26.12,26.2026,83889,0
+ALL_H.US,D,20191011,000000,26.2,26.28,26.1663,26.24,88452,0
+ALL_H.US,D,20191014,000000,26.29,26.38,26.24,26.38,105039,0
+ALL_H.US,D,20191015,000000,26.38,26.38,26.2,26.24,243917,0
+ALL_H.US,D,20191016,000000,26.25,26.59,26.2439,26.43,206465,0
+ALL_H.US,D,20191017,000000,26.49,26.55,26.38,26.44,142521,0
+ALL_H.US,D,20191018,000000,26.48,26.48,26.35,26.41,228131,0
+ALL_H.US,D,20191021,000000,26.4,26.47,26.33,26.47,277032,0
+ALL_H.US,D,20191022,000000,26.46,26.53,26.35,26.44,249962,0
+ALL_H.US,D,20191023,000000,26.52,26.52,26.361,26.44,173530,0
+ALL_H.US,D,20191024,000000,26.47,26.68,26.4,26.63,135167,0
+ALL_H.US,D,20191025,000000,26.63,26.6479,26.46,26.52,69116,0
+ALL_H.US,D,20191028,000000,26.5,26.54,26.32,26.34,125133,0
+ALL_H.US,D,20191029,000000,26.4,26.4216,26.15,26.19,111849,0
+ALL_H.US,D,20191030,000000,26.22,26.26,26.14,26.21,272570,0
+ALL_H.US,D,20191031,000000,26.29,26.37,26.18,26.23,428031,0
+ALL_H.US,D,20191101,000000,26.27,26.29,26.21,26.29,46416,0
+ALL_H.US,D,20191104,000000,26.08,26.23,26,26.2,225356,0
+ALL_H.US,D,20191105,000000,26.12,26.12,25.85,25.9,153114,0
+ALL_H.US,D,20191106,000000,25.96,26.02,25.85,25.87,178180,0
+ALL_H.US,D,20191107,000000,25.84,25.93,25.5,25.6195,135219,0
+ALL_H.US,D,20191108,000000,25.64,25.69,25.51,25.56,114923,0
+ALL_H.US,D,20191111,000000,25.69,25.69,25.61,25.66,66865,0
+ALL_H.US,D,20191112,000000,25.68,25.69,25.6,25.66,261551,0
+ALL_H.US,D,20191113,000000,25.76,25.96,25.76,25.82,109556,0
+ALL_H.US,D,20191114,000000,25.96,25.96,25.81,25.9,121910,0
+ALL_H.US,D,20191115,000000,25.9,25.99,25.76,25.821,87133,0
+ALL_H.US,D,20191118,000000,25.87,25.87,25.79,25.84,138762,0
+ALL_H.US,D,20191119,000000,25.87,25.88,25.81,25.86,132986,0
+ALL_H.US,D,20191120,000000,25.86,25.96,25.83,25.83,175884,0
+ALL_H.US,D,20191121,000000,25.77,25.8886,25.72,25.77,326830,0
+ALL_H.US,D,20191122,000000,25.82,25.82,25.72,25.73,117008,0
+ALL_H.US,D,20191125,000000,25.73,25.78,25.64,25.747,76614,0
+ALL_H.US,D,20191126,000000,25.78,25.78,25.72,25.765,102865,0
+ALL_H.US,D,20191127,000000,25.73,25.78,25.57,25.63,90504,0
+ALL_H.US,D,20191129,000000,25.69,25.7,25.56,25.6,166589,0
+ALL_H.US,D,20191202,000000,25.6,25.68,25.54,25.61,148766,0
+ALL_H.US,D,20191203,000000,25.61,25.7,25.5,25.561,218140,0
+ALL_H.US,D,20191204,000000,25.64,25.64,25.5,25.56,173765,0
+ALL_H.US,D,20191205,000000,25.6,25.66,25.5,25.57,506133,0
+ALL_H.US,D,20191206,000000,25.58,25.67,25.48,25.59,120297,0
+ALL_H.US,D,20191209,000000,25.64,25.79,25.6038,25.71,160728,0
+ALL_H.US,D,20191210,000000,25.74,25.77,25.6819,25.74,329409,0
+ALL_H.US,D,20191211,000000,25.77,25.84,25.71,25.84,271839,0
+ALL_H.US,D,20191212,000000,25.9,25.9,25.65,25.72,228095,0
+ALL_H.US,D,20191213,000000,25.76,25.77,25.69,25.77,199706,0
+ALL_H.US,D,20191216,000000,25.8,25.92,25.77,25.84,214804,0
+ALL_H.US,D,20191217,000000,25.89,25.96,25.85,25.91,260093,0
+ALL_H.US,D,20191218,000000,25.94,25.94,25.8601,25.92,214111,0
+ALL_H.US,D,20191219,000000,25.95,25.9791,25.84,25.87,314451,0
+ALL_H.US,D,20191220,000000,25.9,25.95,25.83,25.95,354773,0
+ALL_H.US,D,20191223,000000,25.95,26.12,25.91,26.12,306476,0
+ALL_H.US,D,20191224,000000,26.12,26.19,26.0749,26.15,67753,0
+ALL_H.US,D,20191226,000000,26.15,26.28,26.11,26.205,81750,0
+ALL_H.US,D,20191227,000000,26.24,26.29,26.1601,26.25,69888,0
+ALL_H.US,D,20191230,000000,25.97,26.09,25.9,26.09,170656,0
+ALL_H.US,D,20191231,000000,26.1,26.18,26.025,26.14,219411,0
+ALL_H.US,D,20200102,000000,26.18,26.33,26.11,26.3,166448,0
+ALL_H.US,D,20200103,000000,26.28,26.4397,26.2,26.4,142784,0
+ALL_H.US,D,20200106,000000,26.37,26.45,26.2401,26.44,88139,0
+ALL_H.US,D,20200107,000000,26.3,26.3,26.16,26.29,156102,0
+ALL_H.US,D,20200108,000000,26.29,26.29,26.16,26.26,122009,0
+ALL_H.US,D,20200109,000000,26.28,26.28,26.16,26.24,92066,0
+ALL_H.US,D,20200110,000000,26.26,26.29,26.2,26.25,111764,0
+ALL_H.US,D,20200113,000000,26.28,26.3652,26.23,26.3,138064,0
+ALL_H.US,D,20200114,000000,26.34,26.34,26.2,26.3,153838,0
+ALL_H.US,D,20200115,000000,26.28,26.31,26.2,26.29,108774,0
+ALL_H.US,D,20200116,000000,26.32,26.44,26.31,26.44,74254,0
+ALL_H.US,D,20200117,000000,26.44,26.49,26.36,26.44,65717,0
+ALL_H.US,D,20200121,000000,26.47,26.48,26.3274,26.375,94516,0
+ALL_H.US,D,20200122,000000,26.42,26.42,26.27,26.28,161470,0
+ALL_H.US,D,20200123,000000,26.35,26.36,26.23,26.25,108357,0
+ALL_H.US,D,20200124,000000,26.24,26.27,26.18,26.22,99111,0
+ALL_H.US,D,20200127,000000,26.22,26.3,26.155,26.225,81970,0
+ALL_H.US,D,20200128,000000,26.33,26.33,26.087,26.18,524741,0
+ALL_H.US,D,20200129,000000,26.18,26.25,26.1,26.23,80557,0
+ALL_H.US,D,20200130,000000,26.23,26.31,26.19,26.24,116067,0
+ALL_H.US,D,20200131,000000,26.28,26.37,26.22,26.37,179276,0
+ALL_H.US,D,20200203,000000,26.36,26.37,26.18,26.24,278885,0
+ALL_H.US,D,20200204,000000,26.32,26.38,26.24,26.365,138411,0
+ALL_H.US,D,20200205,000000,26.37,26.4491,26.32,26.38,59699,0
+ALL_H.US,D,20200206,000000,26.39,26.39,26.26,26.37,68711,0
+ALL_H.US,D,20200207,000000,26.39,26.47,26.3315,26.45,67590,0
+ALL_H.US,D,20200210,000000,26.46,26.58,26.4334,26.58,137940,0
+ALL_H.US,D,20200211,000000,26.55,26.68,26.5,26.68,126035,0
+ALL_H.US,D,20200212,000000,26.7,26.7,26.34,26.41,205343,0
+ALL_H.US,D,20200213,000000,26.46,26.56,26.31,26.43,72497,0
+ALL_H.US,D,20200214,000000,26.44,26.66,26.41,26.6,117815,0
+ALL_H.US,D,20200218,000000,26.6,26.61,26.46,26.48,94009,0
+ALL_H.US,D,20200219,000000,26.56,26.58,26.39,26.39,84318,0
+ALL_H.US,D,20200220,000000,26.47,26.54,26.36,26.42,109663,0
+ALL_H.US,D,20200221,000000,26.49,26.54,26.42,26.52,67218,0
+ALL_H.US,D,20200224,000000,26.42,26.53,26.37,26.43,108337,0
+ALL_H.US,D,20200225,000000,26.5,26.52,26.03,26.06,141588,0
+ALL_H.US,D,20200226,000000,26.05,26.29,25.95,26.26,307199,0
+ALL_H.US,D,20200227,000000,26,26.37,26,26.14,208936,0
+ALL_H.US,D,20200228,000000,25.99,26.115,25.39,25.39,444118,0
+ALL_H.US,D,20200302,000000,25.65,26.12,25.433,26.01,151262,0
+ALL_H.US,D,20200303,000000,26.02,26.42,25.89,26.012,166011,0
+ALL_H.US,D,20200304,000000,26.1,26.47,26.1,26.46,90152,0
+ALL_H.US,D,20200305,000000,26.28,26.48,26.22,26.285,222097,0
+ALL_H.US,D,20200306,000000,26.1,26.16,25.9,26.05,88985,0
+ALL_H.US,D,20200309,000000,25.18,25.29,24.22,24.969,440621,0
+ALL_H.US,D,20200310,000000,25.43,25.4541,25.05,25.31,126344,0
+ALL_H.US,D,20200311,000000,25.07,25.25,24.775,24.95,230526,0
+ALL_H.US,D,20200312,000000,24.55,24.55,21.25,22.77,402669,0
+ALL_H.US,D,20200313,000000,23.8,24.0438,22.69,23.66,447628,0
+ALL_H.US,D,20200316,000000,22.5,22.8,20.41,21.7,289369,0
+ALL_H.US,D,20200317,000000,21.9,22.2055,21.31,21.72,411975,0
+ALL_H.US,D,20200318,000000,21.1,21.48,17.39,18.05,279525,0
+ALL_H.US,D,20200319,000000,16.1,22.46,16.1,21.44,423982,0
+ALL_H.US,D,20200320,000000,21.74,22.25,19.39,19.52,541516,0
+ALL_H.US,D,20200323,000000,19.52,19.8381,17.753,19.12,401709,0
+ALL_H.US,D,20200324,000000,19.66,20.9396,19.63,20.53,454290,0
+ALL_H.US,D,20200325,000000,20.7,23.14,20.02,22.32,308222,0
+ALL_H.US,D,20200326,000000,22.4,23.38,21.61,23.27,226461,0
+ALL_H.US,D,20200327,000000,22.95,23.1958,22.5,22.73,235696,0
+ALL_H.US,D,20200330,000000,22.45,23.19,22.14,23.15,178090,0
+ALL_H.US,D,20200331,000000,22.91,23.57,22.79,23.1,181415,0
+ALL_H.US,D,20200401,000000,22.75,22.9,22.1,22.2,230110,0
+ALL_H.US,D,20200402,000000,22.17,22.25,21.57,22.15,168697,0
+ALL_H.US,D,20200403,000000,22.27,22.27,21.86,22.19,101253,0
+ALL_H.US,D,20200406,000000,22.75,23.5,22.56,23.27,206298,0
+ALL_H.US,D,20200407,000000,23.59,24,23.59,24,273542,0
+ALL_H.US,D,20200408,000000,24.24,24.47,23.76,24.24,493716,0
+ALL_H.US,D,20200409,000000,24.37,24.95,24.35,24.46,283502,0
+ALL_H.US,D,20200413,000000,24.73,24.73,23.855,24.58,151016,0
+ALL_H.US,D,20200414,000000,24.7,25.04,24.68,25.04,264643,0
+ALL_H.US,D,20200415,000000,24.93,25.04,24.56,24.99,190124,0
+ALL_H.US,D,20200416,000000,25,25.1,24.823,24.95,190250,0
+ALL_H.US,D,20200417,000000,25.1,25.14,24.92,25.06,366468,0
+ALL_H.US,D,20200420,000000,24.8,25.07,24.62,24.9,232315,0
+ALL_H.US,D,20200421,000000,24.8,24.97,24.51,24.85,228621,0
+ALL_H.US,D,20200422,000000,24.93,25.14,24.87,24.87,195713,0
+ALL_H.US,D,20200423,000000,24.87,25.14,24.87,25.06,126219,0
+ALL_H.US,D,20200424,000000,25.12,25.24,25,25.08,119935,0
+ALL_H.US,D,20200427,000000,25.15,25.45,25.12,25.26,182047,0
+ALL_H.US,D,20200428,000000,25.45,25.45,25.25,25.27,108498,0
+ALL_H.US,D,20200429,000000,25.29,25.57,25.29,25.55,134392,0
+ALL_H.US,D,20200430,000000,25.57,25.75,25.4,25.6,258061,0
+ALL_H.US,D,20200501,000000,25.52,25.57,25.4,25.51,86328,0
+ALL_H.US,D,20200504,000000,25.54,25.74,25.41,25.66,78028,0
+ALL_H.US,D,20200505,000000,25.72,25.73,25.56,25.58,87283,0
+ALL_H.US,D,20200506,000000,25.58,25.68,25.51,25.63,224932,0
+ALL_H.US,D,20200507,000000,25.7,25.75,25.664,25.68,60807,0
+ALL_H.US,D,20200508,000000,25.75,25.78,25.64,25.76,63920,0
+ALL_H.US,D,20200511,000000,25.75,25.78,25.6,25.75,54079,0
+ALL_H.US,D,20200512,000000,25.75,25.75,25.62,25.73,96021,0
+ALL_H.US,D,20200513,000000,25.67,25.69,25.43,25.59,345153,0
+ALL_H.US,D,20200514,000000,25.5,25.585,25.16,25.57,109620,0
+ALL_H.US,D,20200515,000000,25.53,25.53,25.38,25.47,166733,0
+ALL_H.US,D,20200518,000000,25.54,25.73,25.5,25.5392,115693,0
+ALL_H.US,D,20200519,000000,25.61,25.66,25.52,25.64,72595,0
+ALL_H.US,D,20200520,000000,25.66,25.72,25.6,25.6505,74196,0
+ALL_H.US,D,20200521,000000,25.71,25.71,25.61,25.65,132116,0
+ALL_H.US,D,20200522,000000,25.72,25.8,25.64,25.7698,140618,0
+ALL_H.US,D,20200526,000000,25.82,25.9775,25.79,25.86,70748,0
+ALL_H.US,D,20200527,000000,25.93,25.95,25.72,25.94,76415,0
+ALL_H.US,D,20200528,000000,25.94,26.08,25.86,26.03,75238,0
+ALL_H.US,D,20200529,000000,26.08,26.17,25.95,25.98,130781,0
+ALL_H.US,D,20200601,000000,26.07,26.08,25.9919,26.04,83615,0
+ALL_H.US,D,20200602,000000,26.04,26.15,26.01,26.07,344500,0
+ALL_H.US,D,20200603,000000,26.09,26.19,25.98,26.04,114381,0
+ALL_H.US,D,20200604,000000,26.04,26.04,25.86,25.89,128646,0
+ALL_H.US,D,20200605,000000,25.97,26.02,25.75,25.87,162650,0
+ALL_H.US,D,20200608,000000,25.85,25.93,25.76,25.93,66803,0
+ALL_H.US,D,20200609,000000,25.85,25.85,25.79,25.815,75355,0
+ALL_H.US,D,20200610,000000,25.73,25.9,25.72,25.9,128546,0
+ALL_H.US,D,20200611,000000,25.72,25.72,25.28,25.6,63127,0
+ALL_H.US,D,20200612,000000,25.75,25.75,25.38,25.59,84699,0
+ALL_H.US,D,20200615,000000,25.48,25.64,25.39,25.55,191324,0
+ALL_H.US,D,20200616,000000,25.83,25.84,25.6,25.74,74046,0
+ALL_H.US,D,20200617,000000,25.75,25.88,25.67,25.82,65986,0
+ALL_H.US,D,20200618,000000,25.87,25.94,25.73,25.91,70103,0
+ALL_H.US,D,20200619,000000,25.91,26.0199,25.87,25.98,60660,0
+ALL_H.US,D,20200622,000000,25.95,26.02,25.62,25.73,98166,0
+ALL_H.US,D,20200623,000000,25.83,25.86,25.63,25.8194,85872,0
+ALL_H.US,D,20200624,000000,25.83,25.84,25.57,25.8399,81186,0
+ALL_H.US,D,20200625,000000,25.83,25.865,25.75,25.86,79438,0
+ALL_H.US,D,20200626,000000,25.9,25.915,25.73,25.79,134715,0
+ALL_H.US,D,20200629,000000,25.41,25.63,25.41,25.58,65741,0
+ALL_H.US,D,20200630,000000,25.58,25.59,25.36,25.36,291074,0
+ALL_H.US,D,20200701,000000,25.48,25.6,25.416,25.58,152556,0
+ALL_H.US,D,20200702,000000,25.61,25.73,25.58,25.73,44107,0
+ALL_H.US,D,20200706,000000,25.83,25.84,25.72,25.75,53987,0
+ALL_H.US,D,20200707,000000,25.73,25.73,25.56,25.6,120170,0
+ALL_H.US,D,20200708,000000,25.6,25.83,25.56,25.74,68103,0
+ALL_H.US,D,20200709,000000,25.84,25.88,25.6358,25.74,164083,0
+ALL_H.US,D,20200710,000000,25.78,25.79,25.69,25.74,120925,0
+ALL_H.US,D,20200713,000000,25.74,25.86,25.66,25.68,101420,0
+ALL_H.US,D,20200714,000000,25.7,25.75,25.58,25.62,60808,0
+ALL_H.US,D,20200715,000000,25.76,25.82,25.62,25.82,105193,0
+ALL_H.US,D,20200716,000000,25.82,26.0277,25.702,25.9,120814,0
+ALL_H.US,D,20200717,000000,26.01,26.17,25.95,26.08,244635,0
+ALL_H.US,D,20200720,000000,26.21,26.37,26.0201,26.37,94900,0
+ALL_H.US,D,20200721,000000,26.45,26.62,26.2301,26.59,78936,0
+ALL_H.US,D,20200722,000000,26.5,26.656,26.445,26.56,99647,0
+ALL_H.US,D,20200723,000000,26.63,26.64,26.5,26.59,296751,0
+ALL_H.US,D,20200724,000000,26.62,26.64,26.5,26.51,61966,0
+ALL_H.US,D,20200727,000000,26.51,26.63,26.51,26.57,85061,0
+ALL_H.US,D,20200728,000000,26.5,26.67,26.5,26.6,92657,0
+ALL_H.US,D,20200729,000000,26.68,26.82,26.631,26.76,150151,0
+ALL_H.US,D,20200730,000000,26.79,26.81,26.69,26.75,131349,0
+ALL_H.US,D,20200731,000000,26.84,26.98,26.7945,26.98,72087,0
+ALL_H.US,D,20200803,000000,26.9,26.9,26.78,26.8,144095,0
+ALL_H.US,D,20200804,000000,26.8,26.84,26.7,26.73,106015,0
+ALL_H.US,D,20200805,000000,26.81,26.81,26.52,26.53,135967,0
+ALL_H.US,D,20200806,000000,26.59,26.69,26.51,26.51,53436,0
+ALL_H.US,D,20200807,000000,26.59,26.59,26.4273,26.5,69320,0
+ALL_H.US,D,20200810,000000,26.45,26.6893,26.45,26.64,119822,0
+ALL_H.US,D,20200811,000000,26.69,26.78,26.64,26.7033,94481,0
+ALL_H.US,D,20200812,000000,26.7,26.94,26.7,26.87,145841,0
+ALL_H.US,D,20200813,000000,26.94,26.97,26.81,26.91,95275,0
+ALL_H.US,D,20200814,000000,26.91,26.96,26.81,26.84,89536,0
+ALL_H.US,D,20200817,000000,26.92,26.97,26.8763,26.955,71749,0
+ALL_H.US,D,20200818,000000,26.86,27.09,26.86,27.09,120012,0
+ALL_H.US,D,20200819,000000,27.01,27.4,27.01,27.35,113085,0
+ALL_H.US,D,20200820,000000,27.19,27.66,27.19,27.66,117471,0
+ALL_H.US,D,20200821,000000,27.66,27.74,27.5401,27.7,109364,0
+ALL_H.US,D,20200824,000000,27.74,27.74,27.57,27.57,143639,0
+ALL_H.US,D,20200825,000000,27.6,27.6,27.39,27.45,145499,0
+ALL_H.US,D,20200826,000000,27.4,27.58,27.19,27.25,156038,0
+ALL_H.US,D,20200827,000000,27.26,27.26,27.07,27.07,734204,0
+ALL_H.US,D,20200828,000000,27.17,27.17,26.98,27.03,76264,0
+ALL_H.US,D,20200831,000000,27,27.15,26.91,26.98,119894,0
+ALL_H.US,D,20200901,000000,27.1,27.1913,26.96,27.03,76848,0
+ALL_H.US,D,20200902,000000,27.07,27.1,26.95,26.99,114917,0
+ALL_H.US,D,20200903,000000,27.08,27.27,26.78,27.06,345703,0
+ALL_H.US,D,20200904,000000,27.22,27.22,26.9,27.01,90665,0
+ALL_H.US,D,20200908,000000,27.03,27.08,26.914,26.98,93299,0
+ALL_H.US,D,20200909,000000,27,27.18,27,27.12,72753,0
+ALL_H.US,D,20200910,000000,27.16,27.4,27.16,27.32,81332,0
+ALL_H.US,D,20200911,000000,27.45,27.45,27.23,27.23,36353,0
+ALL_H.US,D,20200914,000000,27.34,27.34,27.24,27.3,72801,0
+ALL_H.US,D,20200915,000000,27.39,27.46,27.21,27.21,137695,0
+ALL_H.US,D,20200916,000000,27.21,27.4,27.21,27.37,62280,0
+ALL_H.US,D,20200917,000000,27.32,27.4,27.29,27.31,113873,0
+ALL_H.US,D,20200918,000000,27.37,27.45,27.18,27.44,147442,0
+ALL_H.US,D,20200921,000000,27.28,27.3,27.01,27.3,121777,0
+ALL_H.US,D,20200922,000000,27.34,27.35,27.22,27.28,181546,0
+ALL_H.US,D,20200923,000000,27.36,27.36,26.89,26.98,119779,0
+ALL_H.US,D,20200924,000000,27.09,27.09,26.73,26.83,74832,0
+ALL_H.US,D,20200925,000000,26.77,27.1,26.77,26.96,78339,0
+ALL_H.US,D,20200928,000000,27.17,27.33,27.05,27.25,200621,0
+ALL_H.US,D,20200929,000000,27.09,27.2,26.8717,27.05,99401,0
+ALL_H.US,D,20200930,000000,27.12,27.1999,26.78,26.78,188908,0
+ALL_H.US,D,20201001,000000,26.82,27.26,26.82,27.26,91108,0
+ALL_H.US,D,20201002,000000,27.16,27.4,27.063,27.33,66318,0
+ALL_H.US,D,20201005,000000,27.4,27.62,27.355,27.41,80662,0
+ALL_H.US,D,20201006,000000,27.57,27.71,27.52,27.64,87392,0
+ALL_H.US,D,20201007,000000,27.54,27.69,27.54,27.57,168242,0
+ALL_H.US,D,20201008,000000,27.62,27.65,27.52,27.65,92620,0
+ALL_H.US,D,20201009,000000,27.6,27.6838,27.46,27.59,70529,0
+ALL_H.US,D,20201012,000000,27.63,27.63,27.52,27.57,82830,0
+ALL_H.US,D,20201013,000000,27.55,27.6,27.45,27.51,159563,0
+ALL_H.US,D,20201014,000000,27.56,27.56,27.27,27.34,58474,0
+ALL_H.US,D,20201015,000000,27.32,27.4,27.18,27.4,67342,0
+ALL_H.US,D,20201016,000000,27.45,27.4812,27.21,27.21,67091,0
+ALL_H.US,D,20201019,000000,27.32,27.36,27.15,27.25,62897,0
+ALL_H.US,D,20201020,000000,27.27,27.37,27.1735,27.36,72893,0
+ALL_H.US,D,20201021,000000,27.36,27.36,26.81,26.97,116973,0
+ALL_H.US,D,20201022,000000,27.03,27.18,26.886,27.18,86341,0
+ALL_H.US,D,20201023,000000,27.26,27.4,27.183,27.4,84738,0
+ALL_H.US,D,20201026,000000,27.38,27.42,27.28,27.37,74872,0
+ALL_H.US,D,20201027,000000,27.42,27.42,26.98,27.12,91378,0
+ALL_H.US,D,20201028,000000,27.01,27.1,26.62,26.66,66371,0
+ALL_H.US,D,20201029,000000,26.66,26.927,26.5801,26.63,82595,0
+ALL_H.US,D,20201030,000000,26.76,26.78,26.64,26.78,145264,0
+ALL_H.US,D,20201102,000000,26.85,26.93,26.59,26.63,80408,0
+ALL_H.US,D,20201103,000000,26.75,27.08,26.75,26.76,92827,0
+ALL_H.US,D,20201104,000000,26.95,27.25,26.95,27.24,34649,0
+ALL_H.US,D,20201105,000000,27.33,27.4,27.1845,27.32,43834,0
+ALL_H.US,D,20201106,000000,27.36,27.36,27.15,27.17,43051,0
+ALL_H.US,D,20201109,000000,27.24,27.57,27.24,27.52,55704,0
+ALL_H.US,D,20201110,000000,27.56,27.6501,27.48,27.59,86940,0
+ALL_H.US,D,20201111,000000,27.64,27.64,27.55,27.61,49505,0
+ALL_H.US,D,20201112,000000,27.61,27.63,27.5101,27.57,57490,0
+ALL_H.US,D,20201113,000000,27.63,27.63,27.4461,27.47,105395,0
+ALL_H.US,D,20201116,000000,27.54,27.72,27.42,27.55,310083,0
+ALL_H.US,D,20201117,000000,27.4,27.68,27.4,27.66,134973,0
+ALL_H.US,D,20201118,000000,27.69,27.69,27.42,27.42,89520,0
+ALL_H.US,D,20201119,000000,27.54,27.61,27.47,27.6,68322,0
+ALL_H.US,D,20201120,000000,27.65,27.65,27.44,27.55,56620,0
+ALL_H.US,D,20201123,000000,27.64,27.68,27.57,27.57,104570,0
+ALL_H.US,D,20201124,000000,27.69,27.69,27.53,27.54,66590,0
+ALL_H.US,D,20201125,000000,27.63,27.63,27.51,27.53,62605,0
+ALL_H.US,D,20201127,000000,27.53,27.57,27.515,27.57,24062,0
+ALL_H.US,D,20201130,000000,27.44,27.51,27.23,27.29,466444,0
+ALL_H.US,D,20201201,000000,27.32,27.36,27.22,27.235,118521,0
+ALL_H.US,D,20201202,000000,27.29,27.38,27.2105,27.34,97590,0
+ALL_H.US,D,20201203,000000,27.37,27.41,27.32,27.32,51441,0
+ALL_H.US,D,20201204,000000,27.4,27.41,27.33,27.37,99094,0
+ALL_H.US,D,20201207,000000,27.44,27.45,27.327,27.4,61440,0
+ALL_H.US,D,20201208,000000,27.41,27.52,27.34,27.52,77660,0
+ALL_H.US,D,20201209,000000,27.5,27.65,27.465,27.62,69537,0
+ALL_H.US,D,20201210,000000,27.6,27.68,27.3781,27.56,234385,0
+ALL_H.US,D,20201211,000000,27.55,27.5686,27.38,27.5,99530,0
+ALL_H.US,D,20201214,000000,27.52,27.63,27.5,27.54,80132,0
+ALL_H.US,D,20201215,000000,27.62,27.72,27.55,27.72,72409,0
+ALL_H.US,D,20201216,000000,27.72,27.88,27.693,27.87,73712,0
+ALL_H.US,D,20201217,000000,27.87,28.08,27.87,28.01,97825,0
+ALL_H.US,D,20201218,000000,28.08,28.08,28.01,28.03,55481,0
+ALL_H.US,D,20201221,000000,27.99,28.08,27.84,27.86,120545,0
+ALL_H.US,D,20201222,000000,28,28.0233,27.76,27.8,102708,0
+ALL_H.US,D,20201223,000000,27.94,27.94,27.56,27.84,86687,0
+ALL_H.US,D,20201224,000000,27.84,27.94,27.8,27.93,42234,0
+ALL_H.US,D,20201228,000000,28,28.14,28,28.05,97777,0
+ALL_H.US,D,20201229,000000,28.13,28.2007,28.01,28.16,83045,0
+ALL_H.US,D,20201230,000000,27.9,27.97,27.77,27.97,38055,0
+ALL_H.US,D,20201231,000000,27.97,28.04,27.9,27.95,84087,0
+ALL_H.US,D,20210104,000000,28.03,28.03,27.59,27.59,51997,0
+ALL_H.US,D,20210105,000000,27.59,27.6623,27.49,27.53,68186,0
+ALL_H.US,D,20210106,000000,27.53,27.53,26.68,26.96,107971,0
+ALL_H.US,D,20210107,000000,27.02,27.02,26.38,26.75,120918,0
+ALL_H.US,D,20210108,000000,26.73,26.8,26.53,26.62,98601,0
+ALL_H.US,D,20210111,000000,26.5,26.5,26.2,26.2,129055,0
+ALL_H.US,D,20210112,000000,26.14,26.31,25.82,26.03,295249,0
+ALL_H.US,D,20210113,000000,26.13,26.56,26.13,26.54,138935,0
+ALL_H.US,D,20210114,000000,26.61,26.782,26.39,26.63,146632,0
+ALL_H.US,D,20210115,000000,26.73,26.86,26.64,26.74,65713,0
+ALL_H.US,D,20210119,000000,26.94,26.97,26.78,26.81,84970,0
+ALL_H.US,D,20210120,000000,26.9,27.02,26.8,26.87,121033,0
+ALL_H.US,D,20210121,000000,26.95,26.95,26.78,26.79,99687,0
+ALL_H.US,D,20210122,000000,26.88,26.9369,26.64,26.72,111509,0
+ALL_H.US,D,20210125,000000,26.83,26.83,26.56,26.56,120781,0
+ALL_H.US,D,20210126,000000,26.67,26.73,26.52,26.6,123227,0
+ALL_H.US,D,20210127,000000,26.65,26.65,26.42,26.42,80735,0
+ALL_H.US,D,20210128,000000,26.44,26.81,26.36,26.81,231728,0
+ALL_H.US,D,20210129,000000,26.81,26.81,26.5,26.75,169124,0
+ALL_H.US,D,20210201,000000,26.84,26.87,26.65,26.65,68160,0
+ALL_H.US,D,20210202,000000,26.78,26.9999,26.7401,26.84,98124,0
+ALL_H.US,D,20210203,000000,26.91,26.94,26.72,26.83,156133,0
+ALL_H.US,D,20210204,000000,26.83,26.8994,26.59,26.78,135675,0
+ALL_H.US,D,20210205,000000,26.77,26.78,26.67,26.71,99190,0
+ALL_H.US,D,20210208,000000,26.76,26.89,26.76,26.82,130256,0
+ALL_H.US,D,20210209,000000,26.85,27.08,26.7697,26.99,70245,0
+ALL_H.US,D,20210210,000000,27.05,27.11,26.94,27.09,103947,0
+ALL_H.US,D,20210211,000000,27.16,27.18,26.81,26.9,103250,0
+ALL_H.US,D,20210212,000000,26.93,26.93,26.65,26.7,104758,0
+ALL_H.US,D,20210216,000000,26.63,26.63,26.32,26.33,110131,0
+ALL_H.US,D,20210217,000000,26.53,26.53,26.11,26.245,342115,0
+ALL_H.US,D,20210218,000000,26.23,26.3,26.13,26.28,88835,0
+ALL_H.US,D,20210219,000000,26.29,26.3,26.1823,26.29,81155,0
+ALL_H.US,D,20210222,000000,26.29,26.53,26.1501,26.3,264152,0
+ALL_H.US,D,20210223,000000,26.37,26.37,26.18,26.2,116820,0
+ALL_H.US,D,20210224,000000,26.2,26.2,25.96,25.99,160325,0
+ALL_H.US,D,20210225,000000,26,26,25.62,25.72,177983,0
+ALL_H.US,D,20210226,000000,25.89,26.05,25.7,25.95,212969,0
+ALL_H.US,D,20210301,000000,26.06,26.17,26.0198,26.14,149822,0
+ALL_H.US,D,20210302,000000,26.18,26.45,26.15,26.4,110153,0
+ALL_H.US,D,20210303,000000,26.33,26.41,26.24,26.4,135423,0
+ALL_H.US,D,20210304,000000,26.41,26.63,26.29,26.54,120349,0
+ALL_H.US,D,20210305,000000,26.53,26.63,26.401,26.49,93604,0
+ALL_H.US,D,20210308,000000,26.61,26.61,26.49,26.53,70939,0
+ALL_H.US,D,20210309,000000,26.62,26.7,26.5909,26.62,62636,0
+ALL_H.US,D,20210310,000000,26.68,26.96,26.66,26.94,89733,0
+ALL_H.US,D,20210311,000000,26.96,27.3,26.92,27.23,97317,0
+ALL_H.US,D,20210312,000000,27.15,27.25,26.92,27.25,92125,0
+ALL_H.US,D,20210315,000000,27.26,27.26,27.07,27.22,76333,0
+ALL_H.US,D,20210316,000000,27.25,27.34,27.22,27.25,83801,0
+ALL_H.US,D,20210317,000000,27.24,27.25,26.98,27,150759,0
+ALL_H.US,D,20210318,000000,26.96,27.0099,26.44,26.65,104290,0
+ALL_H.US,D,20210319,000000,26.67,26.7,26.5,26.63,81456,0
+ALL_H.US,D,20210322,000000,26.97,26.97,26.67,26.71,132726,0
+ALL_H.US,D,20210323,000000,26.74,26.91,26.69,26.9,83876,0
+ALL_H.US,D,20210324,000000,26.97,27.34,26.81,27.25,143382,0
+ALL_H.US,D,20210325,000000,27.16,27.26,27.15,27.25,66737,0
+ALL_H.US,D,20210326,000000,27.21,27.27,27.15,27.16,139027,0
+ALL_H.US,D,20210329,000000,27.24,27.26,27.02,27.03,66783,0
+ALL_H.US,D,20210330,000000,26.75,26.86,26.61,26.86,146018,0
+ALL_H.US,D,20210331,000000,26.86,27.08,26.86,27.01,119845,0
+ALL_H.US,D,20210401,000000,27.16,27.16,27,27.08,45583,0
+ALL_H.US,D,20210405,000000,27.16,27.16,27.02,27.1,83867,0
+ALL_H.US,D,20210406,000000,27.15,27.31,27.14,27.14,106603,0
+ALL_H.US,D,20210407,000000,27.26,27.32,27.11,27.13,84234,0
+ALL_H.US,D,20210408,000000,27.22,27.24,27.03,27.21,72341,0
+ALL_H.US,D,20210409,000000,27.21,27.25,27.06,27.13,82826,0
+ALL_H.US,D,20210412,000000,27.19,27.19,27.0492,27.09,97943,0
+ALL_H.US,D,20210413,000000,27.13,27.1499,26.99,27.02,77846,0
+ALL_H.US,D,20210414,000000,27.05,27.1,27.02,27.03,58797,0
+ALL_H.US,D,20210415,000000,27.1,27.15,27.04,27.15,63132,0
+ALL_H.US,D,20210416,000000,27.15,27.22,27.06,27.19,71234,0
+ALL_H.US,D,20210419,000000,27.22,27.38,27.2,27.33,85267,0
+ALL_H.US,D,20210420,000000,27.35,27.37,27.23,27.34,98795,0
+ALL_H.US,D,20210421,000000,27.28,27.57,27.28,27.5,71881,0
+ALL_H.US,D,20210422,000000,27.56,27.56,27.45,27.5,78031,0
+ALL_H.US,D,20210423,000000,27.54,27.7,27.46,27.65,63798,0
+ALL_H.US,D,20210426,000000,27.65,27.69,27.56,27.64,95154,0
+ALL_H.US,D,20210427,000000,27.64,27.68,27.48,27.55,82555,0
+ALL_H.US,D,20210428,000000,27.62,27.64,27.44,27.57,68097,0
+ALL_H.US,D,20210429,000000,27.59,27.59,27.31,27.43,53972,0
+ALL_H.US,D,20210430,000000,27.46,27.47,27.25,27.31,214447,0
+ALL_H.US,D,20210503,000000,27.38,27.43,27.26,27.43,46035,0
+ALL_H.US,D,20210504,000000,27.43,27.43,27.32,27.4,71500,0
+ALL_H.US,D,20210505,000000,27.47,27.52,27.1497,27.1497,27265,0
+ALL_H.US,D,20210506,000000,27.23,27.39,27.05,27.2,69065,0
+ALL_H.US,D,20210507,000000,27.25,27.4,27.25,27.38,70163,0
+ALL_H.US,D,20210510,000000,27.38,27.47,27.2876,27.36,45997,0
+ALL_H.US,D,20210511,000000,27.3,27.34,26.96,27.06,52156,0
+ALL_H.US,D,20210512,000000,27.04,27.16,26.75,26.75,52755,0
+ALL_H.US,D,20210513,000000,26.94,27,26.59,26.69,65681,0
+ALL_H.US,D,20210514,000000,26.77,26.82,26.63,26.65,72423,0
+ALL_H.US,D,20210517,000000,26.7,26.75,26.6,26.73,58355,0
+ALL_H.US,D,20210518,000000,26.75,26.8,26.6,26.8,92569,0
+ALL_H.US,D,20210519,000000,26.73,26.85,26.6,26.85,55033,0
+ALL_H.US,D,20210520,000000,26.88,27.17,26.81,27.16,72825,0
+ALL_H.US,D,20210521,000000,27.21,27.37,27.05,27.18,94728,0
+ALL_H.US,D,20210524,000000,27.36,27.39,27.267,27.31,33059,0
+ALL_H.US,D,20210525,000000,27.37,27.37,27.25,27.35,68649,0
+ALL_H.US,D,20210526,000000,27.37,27.37,27.23,27.29,37568,0
+ALL_H.US,D,20210527,000000,27.3,27.41,27.266,27.39,38940,0
+ALL_H.US,D,20210528,000000,27.44,27.52,27.3567,27.42,73640,0
+ALL_H.US,D,20210601,000000,27.42,27.63,27.42,27.6,47639,0
+ALL_H.US,D,20210602,000000,27.62,27.8,27.52,27.8,66069,0
+ALL_H.US,D,20210603,000000,27.8,27.9,27.74,27.9,36928,0
+ALL_H.US,D,20210604,000000,27.94,27.95,27.78,27.94,45805,0
+ALL_H.US,D,20210607,000000,27.94,27.95,27.82,27.88,40193,0
+ALL_H.US,D,20210608,000000,27.9,27.9299,27.82,27.88,34327,0
+ALL_H.US,D,20210609,000000,27.91,27.95,27.77,27.83,86916,0
+ALL_H.US,D,20210610,000000,27.89,27.98,27.7613,27.96,52434,0
+ALL_H.US,D,20210611,000000,27.96,27.99,27.86,27.99,33197,0
+ALL_H.US,D,20210614,000000,27.99,28.15,27.94,28.15,70400,0
+ALL_H.US,D,20210615,000000,28.22,28.22,28.05,28.13,61976,0
+ALL_H.US,D,20210616,000000,28.15,28.18,28,28.04,178660,0
+ALL_H.US,D,20210617,000000,28.07,28.15,28,28.07,108400,0
+ALL_H.US,D,20210618,000000,28.11,28.18,28.06,28.12,37194,0
+ALL_H.US,D,20210621,000000,28.13,28.19,28.0717,28.18,47697,0
+ALL_H.US,D,20210622,000000,28.19,28.27,28.0909,28.13,124590,0
+ALL_H.US,D,20210623,000000,28.15,28.15,28.06,28.14,70765,0
+ALL_H.US,D,20210624,000000,28.18,28.188,28.08,28.12,48911,0
+ALL_H.US,D,20210625,000000,28.15,28.18,28.02,28.09,43204,0
+ALL_H.US,D,20210628,000000,28.09,28.15,27.94,28.15,62333,0
+ALL_H.US,D,20210629,000000,27.83,27.9499,27.8291,27.94,70716,0
+ALL_H.US,D,20210630,000000,27.95,28.17,27.86,28.14,168539,0
+ALL_H.US,D,20210701,000000,28.13,28.21,28.0535,28.13,38219,0
+ALL_H.US,D,20210702,000000,28.19,28.2179,28.09,28.16,69778,0
+ALL_H.US,D,20210706,000000,28.19,28.19,28.1,28.19,47636,0
+ALL_H.US,D,20210707,000000,28.06,28.19,27.85,27.9,167858,0
+ALL_H.US,D,20210708,000000,27.78,28.02,27.78,27.93,32916,0
+ALL_H.US,D,20210709,000000,27.98,28.05,27.8601,27.96,48051,0
+ALL_H.US,D,20210712,000000,27.96,28.05,27.9003,28.0099,24803,0
+ALL_H.US,D,20210713,000000,28,28.038,27.84,27.89,65371,0
+ALL_H.US,D,20210714,000000,27.96,28.019,27.85,27.92,43044,0
+ALL_H.US,D,20210715,000000,27.95,27.95,27.76,27.77,47312,0
+ALL_H.US,D,20210716,000000,27.84,27.8497,27.7242,27.79,50383,0
+ALL_H.US,D,20210719,000000,27.72,27.78,27.5833,27.66,43341,0
+ALL_H.US,D,20210720,000000,27.74,27.82,27.65,27.65,77695,0
+ALL_H.US,D,20210721,000000,27.71,27.79,27.66,27.72,100856,0
+ALL_H.US,D,20210722,000000,27.7,27.71,27.58,27.59,58706,0
+ALL_H.US,D,20210723,000000,27.59,27.67,27.47,27.47,114884,0
+ALL_H.US,D,20210726,000000,27.55,27.55,27.4,27.4,48810,0
+ALL_H.US,D,20210727,000000,27.4,27.4,27.26,27.3,56250,0
+ALL_H.US,D,20210728,000000,27.3,27.3,27.199,27.29,57069,0
+ALL_H.US,D,20210729,000000,27.28,27.443,27.28,27.41,89572,0
+ALL_H.US,D,20210730,000000,27.39,27.7,27.37,27.7,104722,0
+ALL_H.US,D,20210802,000000,27.66,27.77,27.595,27.75,62233,0
+ALL_H.US,D,20210803,000000,27.8,27.8,27.5,27.55,358638,0
+ALL_H.US,D,20210804,000000,27.59,27.68,27.55,27.61,43278,0
+ALL_H.US,D,20210805,000000,27.65,27.78,27.56,27.74,49900,0
+ALL_H.US,D,20210806,000000,27.73,27.88,27.63,27.88,52578,0
+ALL_H.US,D,20210809,000000,27.83,27.83,27.59,27.62,57462,0
+ALL_H.US,D,20210810,000000,27.69,27.69,27.23,27.41,82199,0
+ALL_H.US,D,20210811,000000,27.42,27.48,27.21,27.29,85837,0
+ALL_H.US,D,20210812,000000,27.29,27.47,27.08,27.19,153889,0
+ALL_H.US,D,20210813,000000,27.25,27.36,27.245,27.26,44972,0
+ALL_H.US,D,20210816,000000,27.29,27.3319,27.14,27.18,83070,0
+ALL_H.US,D,20210817,000000,27.19,27.25,27.12,27.24,67910,0
+ALL_H.US,D,20210818,000000,27.15,27.2499,27.06,27.14,49576,0
+ALL_H.US,D,20210819,000000,27.14,27.1799,26.98,27.07,85717,0
+ALL_H.US,D,20210820,000000,27.08,27.13,27.04,27.06,105837,0
+ALL_H.US,D,20210823,000000,27.13,27.1786,27.07,27.1,32130,0
+ALL_H.US,D,20210824,000000,27.13,27.14,27.09,27.1265,53726,0
+ALL_H.US,D,20210825,000000,27.16,27.17,27.1,27.14,46627,0
+ALL_H.US,D,20210826,000000,27.14,27.15,27,27.04,31174,0
+ALL_H.US,D,20210827,000000,27.08,27.24,26.9907,27.24,35891,0
+ALL_H.US,D,20210830,000000,27.24,27.29,27.09,27.2,97302,0
+ALL_H.US,D,20210831,000000,27.18,27.2136,27.09,27.16,122442,0
+ALL_H.US,D,20210901,000000,27.19,27.37,27.19,27.24,99941,0
+ALL_H.US,D,20210902,000000,27.28,27.34,27.21,27.29,192898,0
+ALL_H.US,D,20210903,000000,27.26,27.3,27.16,27.3,56524,0
+ALL_H.US,D,20210907,000000,27.26,27.26,27.1,27.18,64274,0
+ALL_H.US,D,20210908,000000,27.13,27.28,27.13,27.26,83403,0
+ALL_H.US,D,20210909,000000,27.22,27.32,27.17,27.29,78461,0
+ALL_H.US,D,20210910,000000,27.29,27.39,27.27,27.34,50342,0
+ALL_H.US,D,20210913,000000,27.37,27.49,27.3,27.4,64550,0
+ALL_H.US,D,20210914,000000,27.4,27.48,27.3,27.42,27360,0
+ALL_H.US,D,20210915,000000,27.36,27.59,27.33,27.55,75207,0
+ALL_H.US,D,20210916,000000,27.48,27.79,27.45,27.78,72155,0
+ALL_H.US,D,20210917,000000,27.78,27.85,27.6809,27.74,39160,0
+ALL_H.US,D,20210920,000000,27.62,27.75,27.6,27.72,78233,0
+ALL_H.US,D,20210921,000000,27.71,27.77,27.68,27.75,62822,0
+ALL_H.US,D,20210922,000000,27.81,27.95,27.7399,27.94,78501,0
+ALL_H.US,D,20210923,000000,28.01,28.01,27.64,27.75,81453,0
+ALL_H.US,D,20210924,000000,27.74,27.74,27.59,27.59,44468,0
+ALL_H.US,D,20210927,000000,27.51,27.5438,27.31,27.39,76831,0
+ALL_H.US,D,20210928,000000,27.31,27.34,27.04,27.16,66674,0
+ALL_H.US,D,20210929,000000,26.88,27.26,26.88,27.26,86168,0
+ALL_H.US,D,20210930,000000,27.31,27.38,27.04,27.38,121353,0
+ALL_H.US,D,20211001,000000,27.4,27.4285,27.3,27.33,43370,0
+ALL_H.US,D,20211004,000000,27.3,27.3,26.88,26.92,61912,0
+ALL_H.US,D,20211005,000000,26.97,26.98,26.65,26.7,92655,0
+ALL_H.US,D,20211006,000000,26.71,26.8575,26.59,26.67,85788,0
+ALL_H.US,D,20211007,000000,26.64,26.73,26.5118,26.62,101564,0
+ALL_H.US,D,20211008,000000,26.7,26.7,26.5,26.69,43946,0
+ALL_H.US,D,20211011,000000,26.69,26.8,26.68,26.72,32919,0
+ALL_H.US,D,20211012,000000,26.72,26.97,26.72,26.9,46650,0
+ALL_H.US,D,20211013,000000,27,27.1,26.86,27.1,49683,0
+ALL_H.US,D,20211014,000000,27.1,27.31,27.05,27.31,52269,0
+ALL_H.US,D,20211015,000000,27.35,27.35,27.25,27.31,50076,0
+ALL_H.US,D,20211018,000000,27.27,27.27,27.12,27.18,47465,0
+ALL_H.US,D,20211019,000000,27.24,27.28,27.03,27.16,46393,0
+ALL_H.US,D,20211020,000000,27.17,27.32,27.17,27.3124,45289,0
+ALL_H.US,D,20211021,000000,27.28,27.362,27.22,27.36,44008,0
+ALL_H.US,D,20211022,000000,27.39,27.42,27.21,27.24,91141,0
+ALL_H.US,D,20211025,000000,27.32,27.3359,27.13,27.17,65693,0
+ALL_H.US,D,20211026,000000,27.25,27.3,27.151,27.25,39243,0
+ALL_H.US,D,20211027,000000,27.28,27.28,27.1034,27.13,57242,0
+ALL_H.US,D,20211028,000000,27.16,27.2,27.02,27.0758,74855,0
+ALL_H.US,D,20211029,000000,27.04,27.22,27.04,27.1,112879,0
+ALL_H.US,D,20211101,000000,27.15,27.27,27.01,27.23,44616,0
+ALL_H.US,D,20211102,000000,27.27,27.27,27.08,27.26,40598,0
+ALL_H.US,D,20211103,000000,27.26,27.3,27.17,27.3,43895,0
+ALL_H.US,D,20211104,000000,27.33,27.4399,27.25,27.4399,55645,0
+ALL_H.US,D,20211105,000000,27.42,27.63,27.305,27.63,55742,0
+ALL_H.US,D,20211108,000000,27.64,27.64,27.47,27.51,32219,0
+ALL_H.US,D,20211109,000000,27.5,27.54,27.4,27.41,27679,0
+ALL_H.US,D,20211110,000000,27.4,27.4193,27.086,27.13,35921,0
+ALL_H.US,D,20211111,000000,27.09,27.175,26.95,26.95,32790,0
+ALL_H.US,D,20211112,000000,27.06,27.0909,26.87,26.95,48688,0
+ALL_H.US,D,20211115,000000,27.06,27.06,26.81,26.9,34159,0
+ALL_H.US,D,20211116,000000,26.92,26.98,26.7801,26.89,56335,0
+ALL_H.US,D,20211117,000000,26.82,27.02,26.68,27.01,49933,0
+ALL_H.US,D,20211118,000000,27.05,27.09,26.84,26.89,74871,0
+ALL_H.US,D,20211119,000000,26.98,26.98,26.77,26.87,33385,0
+ALL_H.US,D,20211122,000000,26.94,26.94,26.65,26.67,59547,0
+ALL_H.US,D,20211123,000000,26.71,26.71,26.5,26.51,50538,0
+ALL_H.US,D,20211124,000000,26.58,26.6,26.48,26.55,36921,0
+ALL_H.US,D,20211126,000000,26.42,26.42,26.21,26.33,36016,0
+ALL_H.US,D,20211129,000000,26.42,26.525,26.37,26.45,69864,0
+ALL_H.US,D,20211130,000000,26.49,26.53,26.36,26.51,136666,0
+ALL_H.US,D,20211201,000000,26.66,26.8652,26.52,26.7,37565,0
+ALL_H.US,D,20211202,000000,26.69,26.8125,26.66,26.7,46202,0
+ALL_H.US,D,20211203,000000,26.71,26.8,26.6,26.69,39713,0
+ALL_H.US,D,20211206,000000,26.74,26.85,26.64,26.8,47880,0
+ALL_H.US,D,20211207,000000,26.88,26.98,26.7714,26.86,67244,0
+ALL_H.US,D,20211208,000000,26.86,26.92,26.65,26.85,67062,0
+ALL_H.US,D,20211209,000000,26.8,26.87,26.626,26.69,46922,0
+ALL_H.US,D,20211210,000000,26.83,26.85,26.66,26.71,41137,0
+ALL_H.US,D,20211213,000000,26.65,26.72,26.62,26.72,32225,0
+ALL_H.US,D,20211214,000000,26.7,26.76,26.5903,26.76,72136,0
+ALL_H.US,D,20211215,000000,26.76,26.92,26.64,26.88,83404,0
+ALL_H.US,D,20211216,000000,26.93,27.16,26.83,26.97,91914,0
+ALL_H.US,D,20211217,000000,27.05,27.13,26.9,26.93,63281,0
+ALL_H.US,D,20211220,000000,26.8,27.04,26.78,26.79,50288,0
+ALL_H.US,D,20211221,000000,26.92,27.01,26.8,26.97,34478,0
+ALL_H.US,D,20211222,000000,26.97,27.19,26.97,27.19,45203,0
+ALL_H.US,D,20211223,000000,27.29,27.32,27.16,27.17,24224,0
+ALL_H.US,D,20211227,000000,27.28,27.31,27.07,27.08,38863,0
+ALL_H.US,D,20211228,000000,27.05,27.18,27.05,27.15,40270,0
+ALL_H.US,D,20211229,000000,27.18,27.25,27.07,27.25,29131,0
+ALL_H.US,D,20211230,000000,26.95,27.14,26.9,27.13,33408,0
+ALL_H.US,D,20211231,000000,27.16,27.3,27.07,27.12,104197,0
+ALL_H.US,D,20220103,000000,27.12,27.24,26.97,26.9889,56525,0
+ALL_H.US,D,20220104,000000,27.05,27.05,26.76,26.8,38750,0
+ALL_H.US,D,20220105,000000,26.84,26.88,26.54,26.63,49032,0
+ALL_H.US,D,20220106,000000,26.72,26.81,26.52,26.71,52613,0
+ALL_H.US,D,20220107,000000,26.62,26.7302,26.53,26.69,36761,0
+ALL_H.US,D,20220110,000000,26.52,26.69,26.412,26.54,70968,0
+ALL_H.US,D,20220111,000000,26.57,26.7885,26.53,26.72,45753,0
+ALL_H.US,D,20220112,000000,26.84,26.85,26.6977,26.79,29463,0
+ALL_H.US,D,20220113,000000,26.8,26.96,26.734,26.96,52412,0
+ALL_H.US,D,20220114,000000,26.89,26.92,26.78,26.89,39237,0
+ALL_H.US,D,20220118,000000,26.8,26.8,26.62,26.73,60714,0
+ALL_H.US,D,20220119,000000,26.73,26.82,26.55,26.55,90303,0
+ALL_H.US,D,20220120,000000,26.65,26.67,26.5048,26.53,65167,0
+ALL_H.US,D,20220121,000000,26.53,26.5914,26.42,26.54,74803,0
+ALL_H.US,D,20220124,000000,26.47,26.48,26.18,26.415,78856,0
+ALL_H.US,D,20220125,000000,26.41,26.41,26.22,26.32,59703,0
+ALL_H.US,D,20220126,000000,26.43,26.46,25.99,26.04,62803,0
+ALL_H.US,D,20220127,000000,26.28,26.28,25.48,25.58,250186,0
+ALL_H.US,D,20220128,000000,25.61,25.84,25.35,25.71,145014,0
+ALL_H.US,D,20220131,000000,25.78,25.85,25.6595,25.77,139042,0
+ALL_H.US,D,20220201,000000,25.81,25.9553,25.78,25.87,32861,0
+ALL_H.US,D,20220202,000000,25.81,25.99,25.55,25.74,60134,0
+ALL_H.US,D,20220203,000000,25.72,25.72,25.35,25.39,111863,0
+ALL_H.US,D,20220204,000000,25.3,25.4,25.12,25.19,97992,0
+ALL_H.US,D,20220207,000000,25.25,25.34,25.11,25.19,114085,0
+ALL_H.US,D,20220208,000000,25.1,25.19,24.88,25.12,235911,0
+ALL_H.US,D,20220209,000000,25.24,25.24,25.002,25.03,172366,0
+ALL_H.US,D,20220210,000000,24.95,25.01,24.6,24.95,387936,0
+ALL_H.US,D,20220211,000000,25.01,25.07,24.64,24.74,193481,0
+ALL_H.US,D,20220214,000000,24.8,24.86,24.245,24.49,265702,0
+ALL_H.US,D,20220215,000000,24.54,24.89,24.45,24.7,321991,0
+ALL_H.US,D,20220216,000000,24.76,24.95,24.67,24.91,347760,0
+ALL_H.US,D,20220217,000000,24.88,25.11,24.81,24.9,118247,0
+ALL_H.US,D,20220218,000000,25,25.05,24.79,24.93,75127,0
+ALL_H.US,D,20220222,000000,24.91,25.01,24.7,24.96,133300,0
+ALL_H.US,D,20220223,000000,25.08,25.12,24.92,24.98,129206,0
+ALL_H.US,D,20220224,000000,24.8,25.06,24.74,25.05,126356,0
+ALL_H.US,D,20220225,000000,25.05,25.32,24.82,25.24,71068,0
+ALL_H.US,D,20220228,000000,25.3,25.54,25.1,25.34,99434,0
+ALL_H.US,D,20220301,000000,25.38,25.52,25.31,25.42,57081,0
+ALL_H.US,D,20220302,000000,25.5,25.5,25.28,25.35,69377,0
+ALL_H.US,D,20220303,000000,25.42,25.5101,25.367,25.42,47598,0
+ALL_H.US,D,20220304,000000,25.42,25.42,25.26,25.33,79865,0
+ALL_H.US,D,20220307,000000,25.29,25.29,24.95,25.08,88414,0
+ALL_H.US,D,20220308,000000,25.04,25.16,24.88,25.07,131709,0
+ALL_H.US,D,20220309,000000,25.12,25.2,25.04,25.04,78060,0
+ALL_H.US,D,20220310,000000,24.92,25,24.44,24.59,243269,0
+ALL_H.US,D,20220311,000000,24.51,24.7168,24.21,24.31,268481,0
+ALL_H.US,D,20220314,000000,24.25,24.26,23.51,23.96,195790,0
+ALL_H.US,D,20220315,000000,24.06,24.15,23.83,24,228228,0
+ALL_H.US,D,20220316,000000,24.09,24.24,23.95,24.24,182461,0
+ALL_H.US,D,20220317,000000,24.28,24.66,24.2566,24.65,80466,0
+ALL_H.US,D,20220318,000000,24.65,24.86,24.5237,24.69,104485,0
+ALL_H.US,D,20220321,000000,24.69,24.838,24.4818,24.64,138041,0
+ALL_H.US,D,20220322,000000,24.55,24.65,24.46,24.51,126395,0
+ALL_H.US,D,20220323,000000,24.52,24.61,24.31,24.56,201269,0
+ALL_H.US,D,20220324,000000,24.56,24.73,24.42,24.64,91416,0
+ALL_H.US,D,20220325,000000,24.63,24.6757,24.28,24.29,139499,0
+ALL_H.US,D,20220328,000000,24.35,24.58,24.3001,24.55,93775,0
+ALL_H.US,D,20220329,000000,24.7,24.93,24.6,24.93,90105,0
+ALL_H.US,D,20220330,000000,24.61,24.88,24.53,24.77,139636,0
+ALL_H.US,D,20220331,000000,24.84,25.09,24.815,24.84,175195,0
+ALL_H.US,D,20220401,000000,24.81,24.95,24.58,24.73,97155,0
+ALL_H.US,D,20220404,000000,24.73,24.84,24.62,24.75,112159,0
+ALL_H.US,D,20220405,000000,24.75,24.75,24.44,24.45,181006,0
+ALL_H.US,D,20220406,000000,24.34,24.35,24.15,24.21,97851,0
+ALL_H.US,D,20220407,000000,24.26,24.43,24.109,24.36,66098,0
+ALL_H.US,D,20220408,000000,24.28,24.44,24.2,24.26,145431,0
+ALL_H.US,D,20220411,000000,24.17,24.18,23.86,23.91,142656,0
+ALL_H.US,D,20220412,000000,24.03,24.16,23.7,23.99,131121,0
+ALL_H.US,D,20220413,000000,24.05,24.1,23.91,24.02,170025,0
+ALL_H.US,D,20220414,000000,24,24,23.75,23.86,106834,0
+ALL_H.US,D,20220418,000000,23.96,24.116,23.81,23.86,85649,0
+ALL_H.US,D,20220419,000000,23.71,23.85,23.5203,23.55,155581,0
+ALL_H.US,D,20220420,000000,23.58,23.7499,23.58,23.6,71839,0
+ALL_H.US,D,20220421,000000,23.6,23.7999,23.47,23.5,265650,0
+ALL_H.US,D,20220422,000000,23.58,23.7,23.19,23.32,121549,0
+ALL_H.US,D,20220425,000000,23.22,23.51,23.22,23.49,89521,0
+ALL_H.US,D,20220426,000000,23.34,23.54,23.22,23.22,103739,0
+ALL_H.US,D,20220427,000000,23.29,23.376,22.6,22.73,122331,0
+ALL_H.US,D,20220428,000000,22.8,22.92,22.4951,22.92,139650,0
+ALL_H.US,D,20220429,000000,22.77,22.805,22.3,22.33,365508,0
+ALL_H.US,D,20220502,000000,22.33,22.44,21.39,21.57,227986,0
+ALL_H.US,D,20220503,000000,21.62,21.74,21.28,21.4,250219,0
+ALL_H.US,D,20220504,000000,21.36,22.23,21.24,22.21,215370,0
+ALL_H.US,D,20220505,000000,22.05,22.05,21.27,21.47,116404,0
+ALL_H.US,D,20220506,000000,21.47,21.47,21.0878,21.17,93567,0
+ALL_H.US,D,20220509,000000,21.1,21.17,20.67,20.77,184942,0
+ALL_H.US,D,20220510,000000,21.23,21.2303,20.9,21.15,193738,0
+ALL_H.US,D,20220511,000000,21.1,21.52,21.05,21.44,180874,0
+ALL_H.US,D,20220512,000000,21.42,21.79,21.2585,21.72,287080,0
+ALL_H.US,D,20220513,000000,21.7,21.921,21.61,21.83,144362,0
+ALL_H.US,D,20220516,000000,21.675,22.17,21.64,22.1,104852,0
+ALL_H.US,D,20220517,000000,22.29,22.69,22.04,22.29,232545,0
+ALL_H.US,D,20220518,000000,22.24,22.65,22.0473,22.6,198962,0
+ALL_H.US,D,20220519,000000,22.56,22.94,22.5371,22.81,217560,0
+ALL_H.US,D,20220520,000000,22.78,23.17,22.7708,22.96,160736,0
+ALL_H.US,D,20220523,000000,22.89,23.31,22.89,23.23,138518,0
+ALL_H.US,D,20220524,000000,23.23,23.2888,23.04,23.26,74861,0
+ALL_H.US,D,20220525,000000,23.35,23.6,23.19,23.56,222682,0
+ALL_H.US,D,20220526,000000,23.67,24,23.56,23.89,166836,0
+ALL_H.US,D,20220527,000000,24.03,24.66,24.03,24.42,93875,0
+ALL_H.US,D,20220531,000000,24.38,24.38,24,24.17,304292,0
+ALL_H.US,D,20220601,000000,24.33,24.33,23.93,24.1,122821,0
+ALL_H.US,D,20220602,000000,24.08,24.2,23.88,24.16,160553,0
+ALL_H.US,D,20220603,000000,23.98,24.15,23.9,24.03,67330,0
+ALL_H.US,D,20220606,000000,24.02,24.05,23.7905,23.86,84063,0
+ALL_H.US,D,20220607,000000,23.79,24.04,23.7415,23.91,225344,0
+ALL_H.US,D,20220608,000000,23.99,24.02,23.8,23.84,105469,0
+ALL_H.US,D,20220609,000000,23.86,23.87,23.48,23.48,88141,0
+ALL_H.US,D,20220610,000000,23.34,23.34,22.8,22.97,109032,0
+ALL_H.US,D,20220613,000000,22.56,22.66,21.83,21.95,83271,0
+ALL_H.US,D,20220614,000000,22.02,22.36,21.55,21.65,189616,0
+ALL_H.US,D,20220615,000000,21.9,22.54,21.7678,22,190769,0
+ALL_H.US,D,20220616,000000,21.79,22.05,21.62,21.9,185433,0
+ALL_H.US,D,20220617,000000,22,22.31,21.9,22.16,99547,0
+ALL_H.US,D,20220621,000000,22.29,22.47,22.1,22.46,131278,0
+ALL_H.US,D,20220622,000000,22.46,22.57,22.25,22.37,137053,0
+ALL_H.US,D,20220623,000000,22.4,22.64,22.2,22.38,159968,0
+ALL_H.US,D,20220624,000000,22.49,22.6,22.3019,22.38,87514,0
+ALL_H.US,D,20220627,000000,22.43,22.44,22.2509,22.33,71510,0
+ALL_H.US,D,20220628,000000,22.41,22.5987,22.26,22.44,76004,0
+ALL_H.US,D,20220629,000000,22.28,22.35,22.04,22.33,73893,0
+ALL_H.US,D,20220630,000000,22.33,22.4,22.15,22.36,90535,0
+ALL_H.US,D,20220701,000000,22.43,22.92,22.3,22.84,115417,0
+ALL_H.US,D,20220705,000000,22.84,22.91,22.39,22.54,118562,0
+ALL_H.US,D,20220706,000000,22.59,22.72,22.48,22.64,69878,0
+ALL_H.US,D,20220707,000000,22.75,23,22.75,23,110701,0
+ALL_H.US,D,20220708,000000,23.12,23.43,22.935,23.42,81837,0
+ALL_H.US,D,20220711,000000,23.29,23.56,23.25,23.34,57429,0
+ALL_H.US,D,20220712,000000,23.44,23.79,23.38,23.45,66554,0
+ALL_H.US,D,20220713,000000,23.23,23.45,23.2298,23.4075,41573,0
+ALL_H.US,D,20220714,000000,23.27,23.43,23,23.32,69403,0
+ALL_H.US,D,20220715,000000,23.56,23.65,23.445,23.49,91130,0
+ALL_H.US,D,20220718,000000,23.7,23.76,23.5001,23.6,54164,0
+ALL_H.US,D,20220719,000000,23.75,23.84,23.5,23.58,88710,0
+ALL_H.US,D,20220720,000000,23.7,24,23.57,24,79644,0
+ALL_H.US,D,20220721,000000,24,24.13,23.78,24.13,40390,0
+ALL_H.US,D,20220722,000000,24.24,24.2887,24.0114,24.13,55968,0
+ALL_H.US,D,20220725,000000,24.17,24.27,24.13,24.14,49847,0
+ALL_H.US,D,20220726,000000,24.16,24.2487,24.1016,24.14,36192,0
+ALL_H.US,D,20220727,000000,24.22,24.29,24.07,24.16,67943,0
+ALL_H.US,D,20220728,000000,24.27,24.46,24.1691,24.45,42095,0
+ALL_H.US,D,20220729,000000,24.45,24.7,24.404,24.49,186221,0
+ALL_H.US,D,20220801,000000,24.58,24.82,24.58,24.72,111186,0
+ALL_H.US,D,20220802,000000,24.74,24.94,24.5753,24.85,400930,0
+ALL_H.US,D,20220803,000000,24.92,24.92,24.67,24.85,122766,0
+ALL_H.US,D,20220804,000000,24.85,24.88,24.64,24.78,112762,0
+ALL_H.US,D,20220805,000000,24.65,24.77,24.295,24.54,143775,0
+ALL_H.US,D,20220808,000000,24.61,24.68,24.48,24.6,65243,0
+ALL_H.US,D,20220809,000000,24.48,24.52,24.26,24.35,74753,0
+ALL_H.US,D,20220810,000000,24.47,24.61,24.35,24.41,81774,0
+ALL_H.US,D,20220811,000000,24.43,24.6499,24.32,24.42,69467,0
+ALL_H.US,D,20220812,000000,24.51,24.66,24.36,24.55,54422,0
+ALL_H.US,D,20220815,000000,24.57,24.7622,24.452,24.64,260131,0
+ALL_H.US,D,20220816,000000,24.64,24.65,24.45,24.57,85162,0
+ALL_H.US,D,20220817,000000,24.45,24.45,24.15,24.16,79170,0
+ALL_H.US,D,20220818,000000,24.24,24.24,24.05,24.16,65247,0
+ALL_H.US,D,20220819,000000,23.94,24.08,23.76,23.76,108837,0
+ALL_H.US,D,20220822,000000,23.65,23.65,23.28,23.28,66042,0
+ALL_H.US,D,20220823,000000,23.3,23.58,22.01,22.66,181415,0
+ALL_H.US,D,20220824,000000,22.58,23.0514,22.45,22.66,77139,0
+ALL_H.US,D,20220825,000000,22.74,23.15,22.66,23.045,42757,0
+ALL_H.US,D,20220826,000000,23.17,23.17,22.69,22.75,64426,0
+ALL_H.US,D,20220829,000000,22.81,22.81,22.45,22.56,99898,0
+ALL_H.US,D,20220830,000000,22.56,22.65,22.34,22.36,95083,0
+ALL_H.US,D,20220831,000000,22.42,22.5,22.11,22.13,122748,0
+ALL_H.US,D,20220901,000000,22.07,22.12,21.76,21.88,94277,0
+ALL_H.US,D,20220902,000000,22,22.17,21.9,21.93,88359,0
+ALL_H.US,D,20220906,000000,21.98,22.02,21.6,21.64,104280,0
+ALL_H.US,D,20220907,000000,21.71,21.89,21.69,21.73,72203,0
+ALL_H.US,D,20220908,000000,21.74,21.96,21.65,21.7,120231,0
+ALL_H.US,D,20220909,000000,21.73,22.1,21.71,22.05,188495,0
+ALL_H.US,D,20220912,000000,22.08,22.24,22.07,22.18,98769,0
+ALL_H.US,D,20220913,000000,21.92,22.06,21.78,22.05,84580,0
+ALL_H.US,D,20220914,000000,22.05,22.14,21.88,22.08,64945,0
+ALL_H.US,D,20220915,000000,22.05,22.15,21.8,22.04,127494,0
+ALL_H.US,D,20220916,000000,21.89,22.02,21.6015,22.02,50483,0
+ALL_H.US,D,20220919,000000,21.98,21.98,21.72,21.76,73170,0
+ALL_H.US,D,20220920,000000,21.68,21.77,21.6,21.74,64483,0
+ALL_H.US,D,20220921,000000,21.82,22,21.7777,21.85,118819,0
+ALL_H.US,D,20220922,000000,21.85,21.85,21.5285,21.65,78333,0
+ALL_H.US,D,20220923,000000,21.58,21.62,21.32,21.34,78766,0
+ALL_H.US,D,20220926,000000,21.31,21.46,21.18,21.26,221555,0
+ALL_H.US,D,20220927,000000,21.37,21.45,21.11,21.43,96929,0
+ALL_H.US,D,20220928,000000,21.53,21.7399,21.34,21.58,112347,0
+ALL_H.US,D,20220929,000000,21.29,21.29,20.74,21.09,104086,0
+ALL_H.US,D,20220930,000000,21.21,21.29,20.92,20.99,278546,0
+ALL_H.US,D,20221003,000000,21.21,21.38,21.08,21.14,83176,0
+ALL_H.US,D,20221004,000000,21.27,21.49,21.24,21.24,92092,0
+ALL_H.US,D,20221005,000000,21.06,21.32,20.97,20.99,88526,0
+ALL_H.US,D,20221006,000000,21,21.139,20.82,20.92,120153,0
+ALL_H.US,D,20221007,000000,20.77,20.89,20.72,20.82,72873,0
+ALL_H.US,D,20221010,000000,20.85,20.85,20.57,20.64,64330,0
+ALL_H.US,D,20221011,000000,20.63,20.7,20.4,20.53,84052,0
+ALL_H.US,D,20221012,000000,20.46,20.54,20.29,20.52,103889,0
+ALL_H.US,D,20221013,000000,20.36,20.68,20.2,20.65,163551,0
+ALL_H.US,D,20221014,000000,20.59,20.74,20.3812,20.46,70284,0
+ALL_H.US,D,20221017,000000,20.65,20.74,20.44,20.5649,136189,0
+ALL_H.US,D,20221018,000000,20.62,20.6487,20.22,20.3,134953,0
+ALL_H.US,D,20221019,000000,20.18,20.3333,19.94,20.22,105792,0
+ALL_H.US,D,20221020,000000,20.03,20.12,19.7,19.88,106521,0
+ALL_H.US,D,20221021,000000,19.78,19.85,19.45,19.65,169648,0
+ALL_H.US,D,20221024,000000,19.71,19.84,19.56,19.64,116076,0
+ALL_H.US,D,20221025,000000,19.8,19.95,19.67,19.8458,93530,0
+ALL_H.US,D,20221026,000000,19.86,20.13,19.77,19.85,127446,0
+ALL_H.US,D,20221027,000000,19.88,20.03,19.8,19.8,118964,0
+ALL_H.US,D,20221028,000000,19.85,19.96,19.81,19.84,111527,0
+ALL_H.US,D,20221031,000000,19.85,19.9287,19.62,19.65,180776,0
+ALL_H.US,D,20221101,000000,19.78,19.87,19.52,19.57,115033,0
+ALL_H.US,D,20221102,000000,19.57,19.8399,19.41,19.54,93434,0
+ALL_H.US,D,20221103,000000,19.23,19.4769,19.23,19.44,135905,0
+ALL_H.US,D,20221104,000000,19.54,19.66,19.27,19.34,133199,0
+ALL_H.US,D,20221107,000000,19.41,19.56,19.275,19.49,129284,0
+ALL_H.US,D,20221108,000000,19.59,20,19.5544,19.95,140027,0
+ALL_H.US,D,20221109,000000,19.96,20.13,19.7,19.89,165995,0
+ALL_H.US,D,20221110,000000,20.36,21.255,20.15,21.18,154469,0
+ALL_H.US,D,20221111,000000,21.18,21.64,20.6621,21.44,71746,0
+ALL_H.US,D,20221114,000000,21.34,21.5132,20.94,21.05,113244,0
+ALL_H.US,D,20221115,000000,21.25,21.72,21.1196,21.49,137031,0
+ALL_H.US,D,20221116,000000,21.43,21.72,21.37,21.6,94041,0
+ALL_H.US,D,20221117,000000,21.52,21.6,21.28,21.48,140156,0
+ALL_H.US,D,20221118,000000,21.43,21.55,21.31,21.31,92075,0
+ALL_H.US,D,20221121,000000,21.31,21.5075,21.17,21.31,121188,0
+ALL_H.US,D,20221122,000000,21.37,21.61,21.21,21.46,106286,0
+ALL_H.US,D,20221123,000000,21.53,21.66,21.38,21.66,92221,0
+ALL_H.US,D,20221125,000000,21.62,21.69,21.4343,21.6,30248,0
+ALL_H.US,D,20221128,000000,21.6,21.6,21.36,21.51,97746,0
+ALL_H.US,D,20221129,000000,21.5,21.5,20.91,20.96,111218,0
+ALL_H.US,D,20221130,000000,21.03,21.765,20.88,21.74,324141,0
+ALL_H.US,D,20221201,000000,21.9,22.2,21.79,22.12,168088,0
+ALL_H.US,D,20221202,000000,22.03,22.14,21.93,22.14,100703,0
+ALL_H.US,D,20221205,000000,21.98,22.12,21.47,21.51,149011,0
+ALL_H.US,D,20221206,000000,21.62,22.07,21.2,21.27,97273,0
+ALL_H.US,D,20221207,000000,21.33,21.49,21.27,21.45,130009,0
+ALL_H.US,D,20221208,000000,21.37,21.64,21.3,21.4,157730,0
+ALL_H.US,D,20221209,000000,21.4,21.5364,21.25,21.34,121176,0
+ALL_H.US,D,20221212,000000,21.26,21.2601,20.86,21.08,183039,0
+ALL_H.US,D,20221213,000000,21.37,21.72,21.23,21.34,129870,0
+ALL_H.US,D,20221214,000000,21.34,21.4783,21.21,21.29,184797,0
+ALL_H.US,D,20221215,000000,21.25,21.4499,21.2,21.2,215932,0
+ALL_H.US,D,20221216,000000,21.18,21.43,21.02,21.24,160630,0
+ALL_H.US,D,20221219,000000,21.25,21.46,21.1501,21.46,127409,0
+ALL_H.US,D,20221220,000000,21.37,21.4899,21.05,21.12,143390,0
+ALL_H.US,D,20221221,000000,21.21,21.37,21.1501,21.27,212021,0
+ALL_H.US,D,20221222,000000,21.27,21.27,20.82,20.95,182894,0
+ALL_H.US,D,20221223,000000,21.03,21.17,20.75,20.86,158340,0
+ALL_H.US,D,20221227,000000,20.86,20.92,20.37,20.57,133967,0
+ALL_H.US,D,20221228,000000,20.51,20.725,20.37,20.39,200256,0
+ALL_H.US,D,20221229,000000,20.08,20.25,19.97,20.055,194908,0
+ALL_H.US,D,20221230,000000,19.96,20.07,19.69,19.81,281365,0
+ALL_H.US,D,20230103,000000,19.98,20.2776,19.95,20.16,124349,0
+ALL_H.US,D,20230104,000000,20.29,20.78,20.17,20.78,122170,0
+ALL_H.US,D,20230105,000000,20.69,21.1299,20.569,21.09,177861,0
+ALL_H.US,D,20230106,000000,21.19,21.7399,21.19,21.69,183049,0
+ALL_H.US,D,20230109,000000,21.78,22.01,21.66,21.87,122302,0
+ALL_H.US,D,20230110,000000,21.85,22.02,21.7,21.97,152911,0
+ALL_H.US,D,20230111,000000,21.97,22.51,21.921,22.45,170317,0
+ALL_H.US,D,20230112,000000,22.54,23.105,22.5257,22.86,308903,0
+ALL_H.US,D,20230113,000000,22.79,23.42,22.68,23.22,122778,0
+ALL_H.US,D,20230117,000000,23.27,23.6368,23.15,23.39,140519,0
+ALL_H.US,D,20230118,000000,23.56,23.87,23.22,23.31,94067,0
+ALL_H.US,D,20230119,000000,23.31,23.795,23.1,23.63,164250,0
+ALL_H.US,D,20230120,000000,23.69,23.69,23.43,23.63,96223,0
+ALL_H.US,D,20230123,000000,23.63,23.8,23.51,23.77,93820,0
+ALL_H.US,D,20230124,000000,23.79,24.05,23.67,23.93,94177,0
+ALL_H.US,D,20230125,000000,23.75,23.96,23.71,23.95,111363,0
+ALL_H.US,D,20230126,000000,23.97,24.14,23.8719,24.03,64500,0
+ALL_H.US,D,20230127,000000,23.95,24.18,23.89,23.89,103413,0
+ALL_H.US,D,20230130,000000,23.81,24.18,23.81,24.18,166343,0
+ALL_H.US,D,20230131,000000,24.16,24.3,23.97,24.02,378758,0
+ALL_H.US,D,20230201,000000,24.04,24.25,23.97,24.22,131936,0
+ALL_H.US,D,20230202,000000,24.3,24.46,24.3,24.37,122844,0
+ALL_H.US,D,20230203,000000,24.12,24.23,23.62,23.71,126172,0
+ALL_H.US,D,20230206,000000,23.61,23.7137,23.38,23.56,116271,0
+ALL_H.US,D,20230207,000000,23.55,23.67,23.38,23.58,158454,0
+ALL_H.US,D,20230208,000000,23.58,23.7,23.4342,23.6,76139,0
+ALL_H.US,D,20230209,000000,23.83,23.85,23.3,23.35,122860,0
+ALL_H.US,D,20230210,000000,23.35,23.5084,23.18,23.366,52496,0
+ALL_H.US,D,20230213,000000,23.42,23.525,23.29,23.5,58976,0
+ALL_H.US,D,20230214,000000,23.45,23.66,23.3297,23.58,88025,0
+ALL_H.US,D,20230215,000000,23.56,23.6,23.38,23.57,85013,0
+ALL_H.US,D,20230216,000000,23.45,23.458,23.21,23.21,59181,0
+ALL_H.US,D,20230217,000000,23.1,23.2,22.86,22.975,108782,0
+ALL_H.US,D,20230221,000000,22.9,23.056,22.25,22.3897,76310,0
+ALL_H.US,D,20230222,000000,22.47,22.615,22.4,22.52,138931,0
+ALL_H.US,D,20230223,000000,22.58,22.83,22.5,22.75,61083,0
+ALL_H.US,D,20230224,000000,22.6,22.785,22.53,22.72,49308,0
+ALL_H.US,D,20230227,000000,22.83,22.98,22.6505,22.92,64315,0
+ALL_H.US,D,20230228,000000,22.92,23.02,22.72,22.73,113635,0
+ALL_H.US,D,20230301,000000,22.79,22.85,22.45,22.57,48180,0
+ALL_H.US,D,20230302,000000,22.44,22.59,22.29,22.43,63126,0
+ALL_H.US,D,20230303,000000,22.54,22.92,22.51,22.86,52657,0
+ALL_H.US,D,20230306,000000,22.94,23.135,22.74,23.065,55717,0
+ALL_H.US,D,20230307,000000,23.11,23.1999,22.7,22.89,45564,0
+ALL_H.US,D,20230308,000000,22.88,22.88,22.6966,22.76,51564,0
+ALL_H.US,D,20230309,000000,22.77,22.89,21.964,22,55642,0
+ALL_H.US,D,20230310,000000,21.99,21.9901,21.41,21.56,110863,0
+ALL_H.US,D,20230313,000000,19.43,21.25,19.43,21.04,160201,0
+ALL_H.US,D,20230314,000000,21.87,22.31,21.2,21.36,121403,0
+ALL_H.US,D,20230315,000000,21.3,21.51,20.87,20.87,173674,0
+ALL_H.US,D,20230316,000000,20.65,21.57,20.65,21.33,197536,0
+ALL_H.US,D,20230317,000000,21.24,21.3377,20.77,20.99,134000,0
+ALL_H.US,D,20230320,000000,21.01,21.2299,20.8,20.83,65670,0
+ALL_H.US,D,20230321,000000,20.88,21.6,20.85,21.45,104468,0
+ALL_H.US,D,20230322,000000,21.5,22.02,21.27,21.75,183492,0
+ALL_H.US,D,20230323,000000,21.75,22.09,21.75,22,320300,0
+ALL_H.US,D,20230324,000000,21.99,22.35,21.7851,22.35,88517,0
+ALL_H.US,D,20230327,000000,22.49,23.0866,22.28,22.35,163737,0
+ALL_H.US,D,20230328,000000,22.32,22.5077,22.15,22.22,92520,0
+ALL_H.US,D,20230329,000000,22.4,22.54,22.2,22.46,145028,0
+ALL_H.US,D,20230330,000000,22.28,22.33,22.19,22.25,159901,0
+ALL_H.US,D,20230331,000000,22.26,22.52,22.0515,22.47,595454,0
+ALL_H.US,D,20230403,000000,22.5,22.5,22.18,22.35,94884,0
+ALL_H.US,D,20230404,000000,22.46,22.5377,22.2,22.35,68911,0
+ALL_H.US,D,20230405,000000,22.2,22.42,22.15,22.22,67234,0
+ALL_H.US,D,20230406,000000,22.33,22.61,22.2,22.44,770794,0
+ALL_H.US,D,20230410,000000,22.43,22.64,22.43,22.55,104851,0
+ALL_H.US,D,20230411,000000,22.63,22.97,22.5,22.83,94064,0
+ALL_H.US,D,20230412,000000,23.03,23.06,22.58,22.7,230025,0
+ALL_H.US,D,20230413,000000,22.7,22.95,22.52,22.62,103143,0
+ALL_H.US,D,20230414,000000,22.69,22.88,22.55,22.85,107629,0
+ALL_H.US,D,20230417,000000,22.87,23.35,22.7615,23.24,218409,0
+ALL_H.US,D,20230418,000000,23.34,23.81,23.3,23.58,379273,0
+ALL_H.US,D,20230419,000000,23.6,23.85,23.478,23.77,591674,0
+ALL_H.US,D,20230420,000000,23.8,23.93,23.7,23.82,178204,0
+ALL_H.US,D,20230421,000000,23.94,24.12,23.82,23.85,141085,0
+ALL_H.US,D,20230424,000000,23.99,24.18,23.85,23.88,113544,0
+ALL_H.US,D,20230425,000000,23.8,24.165,23.75,23.97,294468,0
+ALL_H.US,D,20230426,000000,24.02,24.0999,23.81,23.94,275377,0
+ALL_H.US,D,20230427,000000,23.99,24.04,23.86,24,229711,0
+ALL_H.US,D,20230428,000000,24.04,24.1253,23.82,23.85,213878,0
+ALL_H.US,D,20230501,000000,23.93,23.97,23.37,23.57,79358,0
+ALL_H.US,D,20230502,000000,23.49,23.7499,23.12,23.3,137998,0
+ALL_H.US,D,20230503,000000,23.42,23.55,23.14,23.28,152489,0
+ALL_H.US,D,20230504,000000,23.15,23.15,22.49,22.71,124719,0
+ALL_H.US,D,20230505,000000,22.9,23.55,22.9,23.355,55778,0
+ALL_H.US,D,20230508,000000,23.46,23.57,22.9619,23.56,60658,0
+ALL_H.US,D,20230509,000000,23.54,23.7,23.3644,23.56,148342,0
+ALL_H.US,D,20230510,000000,23.63,23.8999,23.5,23.65,62327,0
+ALL_H.US,D,20230511,000000,23.43,23.75,23.33,23.39,67996,0
+ALL_H.US,D,20230512,000000,23.33,23.5537,23.1,23.25,86275,0
+ALL_H.US,D,20230515,000000,23.13,23.13,20.88,20.96,381772,0
+ALL_H.US,D,20230516,000000,20.76,21.015,20.29,20.36,236470,0
+ALL_H.US,D,20230517,000000,20.5,21.5,20.422,21.31,160847,0
+ALL_H.US,D,20230518,000000,21.06,21.6,21.06,21.36,116317,0
+ALL_H.US,D,20230519,000000,21.45,21.45,20.95,21.25,83526,0
+ALL_H.US,D,20230522,000000,21.25,21.4,20.53,21.12,103432,0
+ALL_H.US,D,20230523,000000,20.99,21.1236,20.75,20.9,123125,0
+ALL_H.US,D,20230524,000000,20.81,20.98,20.49,20.69,141068,0
+ALL_H.US,D,20230525,000000,20.79,20.85,20.53,20.84,91983,0
+ALL_H.US,D,20230526,000000,20.89,21.28,20.85,21.28,63221,0
+ALL_H.US,D,20230530,000000,21.38,21.72,21.06,21.35,124117,0
+ALL_H.US,D,20230531,000000,21.45,21.67,21.23,21.26,304458,0
+ALL_H.US,D,20230601,000000,21.33,21.5867,21.28,21.28,131581,0
+ALL_H.US,D,20230602,000000,21.43,21.98,21.38,21.84,161916,0
+ALL_H.US,D,20230605,000000,21.9,21.99,21.4404,21.99,83855,0
+ALL_H.US,D,20230606,000000,21.99,22.06,21.82,21.95,83405,0
+ALL_H.US,D,20230607,000000,22,22.17,21.77,22.01,114746,0
+ALL_H.US,D,20230608,000000,22.02,22.02,21.78,22,47422,0
+ALL_H.US,D,20230609,000000,22,22.05,21.87,21.97,77466,0
+ALL_H.US,D,20230612,000000,21.98,21.98,21.72,21.92,67749,0
+ALL_H.US,D,20230613,000000,22.05,22.21,21.87,22,119792,0
+ALL_H.US,D,20230614,000000,22.1,22.1198,21.67,21.9,59167,0
+ALL_H.US,D,20230615,000000,21.8,22.1,21.8,21.93,53689,0
+ALL_H.US,D,20230616,000000,22.05,22.1199,21.8,21.82,78526,0
+ALL_H.US,D,20230620,000000,21.82,21.97,21.76,21.96,63603,0
+ALL_H.US,D,20230621,000000,21.95,22.35,21.82,22.12,59181,0
+ALL_H.US,D,20230622,000000,22.2,22.23,21.85,21.92,65579,0
+ALL_H.US,D,20230623,000000,21.88,22.2978,21.85,21.88,55090,0
+ALL_H.US,D,20230626,000000,22.01,22.2168,21.68,21.71,71869,0
+ALL_H.US,D,20230627,000000,21.76,21.9931,21.72,21.76,52395,0
+ALL_H.US,D,20230628,000000,21.87,22.28,21.75,22.28,74135,0
+ALL_H.US,D,20230629,000000,21.86,21.94,21.66,21.77,45558,0
+ALL_H.US,D,20230630,000000,21.73,22.23,21.72,22,279265,0
+ALL_H.US,D,20230703,000000,22,22.19,22,22.07,27059,0
+ALL_H.US,D,20230705,000000,22,22.22,21.64,21.64,82504,0
+ALL_H.US,D,20230706,000000,21.43,21.61,21.12,21.61,126790,0
+ALL_H.US,D,20230707,000000,21.55,21.73,21.42,21.67,45990,0
+ALL_H.US,D,20230710,000000,21.62,21.7545,21.51,21.51,63710,0
+ALL_H.US,D,20230711,000000,21.58,21.71,21.51,21.65,47749,0
+ALL_H.US,D,20230712,000000,21.79,21.95,21.66,21.68,74574,0
+ALL_H.US,D,20230713,000000,21.71,21.94,21.64,21.73,62235,0
+ALL_H.US,D,20230714,000000,21.67,21.7911,21.41,21.5,84957,0
+ALL_H.US,D,20230717,000000,21.58,21.5899,21.15,21.19,72117,0
+ALL_H.US,D,20230718,000000,21.3,21.52,21.3,21.52,46156,0
+ALL_H.US,D,20230719,000000,21.57,21.81,21.57,21.64,54154,0
+ALL_H.US,D,20230720,000000,21.64,21.8,21.2,21.4,116692,0
+ALL_H.US,D,20230721,000000,21.41,21.6,20.8,21,322725,0
+ALL_H.US,D,20230724,000000,21,21.4299,20.87,21.35,146384,0
+ALL_H.US,D,20230725,000000,21.25,21.5,21.2291,21.29,107909,0
+ALL_H.US,D,20230726,000000,21.36,21.63,21.21,21.45,80867,0
+ALL_H.US,D,20230727,000000,21.64,21.72,21.33,21.33,80921,0
+ALL_H.US,D,20230728,000000,21.53,21.71,21.3951,21.71,119488,0
+ALL_H.US,D,20230731,000000,21.75,21.87,21.5,21.53,137563,0
+ALL_H.US,D,20230801,000000,21.67,21.67,21.35,21.3724,66873,0
+ALL_H.US,D,20230802,000000,21.25,21.55,21.2337,21.52,134920,0
+ALL_H.US,D,20230803,000000,21.44,21.86,21.34,21.44,110352,0
+ALL_H.US,D,20230804,000000,21.45,21.7,21.35,21.45,86710,0
+ALL_H.US,D,20230807,000000,21.48,21.6399,21.37,21.42,273874,0
+ALL_H.US,D,20230808,000000,21.4,21.468,20.97,20.97,143611,0
+ALL_H.US,D,20230809,000000,20.95,21.09,20.8586,20.98,82750,0
+ALL_H.US,D,20230810,000000,20.98,21.16,20.9,21.02,53209,0
+ALL_H.US,D,20230811,000000,20.92,21.15,20.85,21.13,55862,0
+ALL_H.US,D,20230814,000000,20.99,21.31,20.99,21.17,60571,0
+ALL_H.US,D,20230815,000000,21.15,21.16,20.8,20.82,65760,0
+ALL_H.US,D,20230816,000000,20.8,20.9399,20.5,20.59,79725,0
+ALL_H.US,D,20230817,000000,20.64,20.6498,20.2,20.4,158405,0
+ALL_H.US,D,20230818,000000,20.29,20.3905,20.11,20.16,70654,0
+ALL_H.US,D,20230821,000000,20.12,20.12,19.88,20.09,116840,0
+ALL_H.US,D,20230822,000000,20.05,20.11,19.91,20.05,102531,0
+ALL_H.US,D,20230823,000000,20.08,20.24,20,20.22,142250,0
+ALL_H.US,D,20230824,000000,20.28,20.3572,19.88,19.98,93002,0
+ALL_H.US,D,20230825,000000,20.04,20.08,19.6571,20.06,119960,0
+ALL_H.US,D,20230828,000000,20.1,20.14,19.92,19.92,56965,0
+ALL_H.US,D,20230829,000000,19.86,20.13,19.86,20.02,89156,0
+ALL_H.US,D,20230830,000000,20.07,20.23,19.99,20.02,115318,0
+ALL_H.US,D,20230831,000000,20.07,20.25,19.77,19.98,226041,0
+ALL_H.US,D,20230901,000000,20.01,20.12,19.81,19.94,123354,0
+ALL_H.US,D,20230905,000000,19.91,19.9645,19.66,19.71,143654,0
+ALL_H.US,D,20230906,000000,19.77,19.8792,19.57,19.68,126246,0
+ALL_H.US,D,20230907,000000,19.57,19.8625,19.55,19.6,158972,0
+ALL_H.US,D,20230908,000000,19.67,19.79,19.58,19.62,103586,0
+ALL_H.US,D,20230911,000000,19.68,19.73,19.57,19.66,155964,0
+ALL_H.US,D,20230912,000000,19.66,19.67,19.5401,19.59,125465,0
+ALL_H.US,D,20230913,000000,19.62,19.8799,19.55,19.84,189006,0
+ALL_H.US,D,20230914,000000,19.92,20.04,19.75,19.94,350474,0
+ALL_H.US,D,20230915,000000,19.87,20.03,19.78,19.92,280763,0
+ALL_H.US,D,20230918,000000,19.96,20.37,19.9081,20.35,221237,0
+ALL_H.US,D,20230919,000000,20.27,20.57,20.27,20.48,202750,0
+ALL_H.US,D,20230920,000000,20.54,20.82,20.2,20.3,289809,0
+ALL_H.US,D,20230921,000000,20.07,20.18,19.8,20.04,156418,0
+ALL_H.US,D,20230922,000000,20.13,20.34,20.04,20.28,132417,0
+ALL_H.US,D,20230925,000000,20.12,20.43,20.12,20.37,144883,0
+ALL_H.US,D,20230926,000000,20.34,20.4999,20.1144,20.4,141247,0
+ALL_H.US,D,20230927,000000,20.4,20.62,20.19,20.56,171240,0
+ALL_H.US,D,20230928,000000,20.07,20.85,19.51,19.75,490241,0
+ALL_H.US,D,20230929,000000,19.84,19.86,19.52,19.54,348139,0
+ALL_H.US,D,20231002,000000,19.45,19.48,19.01,19.38,190430,0
+ALL_H.US,D,20231003,000000,19.25,19.25,18.72,19.07,142016,0
+ALL_H.US,D,20231004,000000,19.15,19.25,18.92,19.14,92974,0
+ALL_H.US,D,20231005,000000,19.18,19.25,19,19.08,63540,0
+ALL_H.US,D,20231006,000000,18.9,19.2,18.8,19.07,139258,0
+ALL_H.US,D,20231009,000000,19.12,19.4,19.04,19.33,61618,0
+ALL_H.US,D,20231010,000000,19.44,19.54,19.2719,19.41,124631,0
+ALL_H.US,D,20231011,000000,19.55,19.69,19.4,19.58,92685,0
+ALL_H.US,D,20231012,000000,19.47,19.559,19.02,19.08,83524,0
+ALL_H.US,D,20231013,000000,19.27,19.31,18.81,18.86,108340,0
+ALL_H.US,D,20231016,000000,18.99,19.22,18.81,19.06,209773,0
+ALL_H.US,D,20231017,000000,18.93,19.1801,18.77,18.85,117399,0
+ALL_H.US,D,20231018,000000,18.71,18.95,18.62,18.83,89191,0
+ALL_H.US,D,20231019,000000,18.83,18.97,18.61,18.74,88723,0
+ALL_H.US,D,20231020,000000,18.64,19.035,18.38,18.94,103052,0
+ALL_H.US,D,20231023,000000,18.71,18.99,18.64,18.83,64398,0
+ALL_H.US,D,20231024,000000,18.92,19.44,18.92,19.4,98167,0
+ALL_H.US,D,20231025,000000,19.26,19.44,19.05,19.3,98072,0
+ALL_H.US,D,20231026,000000,19.24,19.64,19.2,19.34,67467,0
+ALL_H.US,D,20231027,000000,19.45,19.45,19.1,19.13,87647,0
+ALL_H.US,D,20231030,000000,19.15,19.2659,18.9,18.9599,79349,0
+ALL_H.US,D,20231031,000000,18.87,19.09,18.75,19,190794,0
+ALL_H.US,D,20231101,000000,19,19.395,18.86,19.37,123140,0
+ALL_H.US,D,20231102,000000,19.57,20.34,19.57,20.34,160471,0
+ALL_H.US,D,20231103,000000,20.56,20.896,20.4676,20.84,216234,0
+ALL_H.US,D,20231106,000000,20.73,21.11,20.68,21.04,165269,0
+ALL_H.US,D,20231107,000000,21.04,21.19,20.94,21.14,62861,0
+ALL_H.US,D,20231108,000000,21.06,21.38,20.99,21.17,62000,0
+ALL_H.US,D,20231109,000000,21.16,21.29,20.68,20.75,61115,0
+ALL_H.US,D,20231110,000000,20.95,20.98,20.63,20.63,87916,0
+ALL_H.US,D,20231113,000000,20.57,21.01,20.57,20.9,67360,0
+ALL_H.US,D,20231114,000000,21.3,21.63,21.3,21.56,80371,0
+ALL_H.US,D,20231115,000000,21.42,21.68,21.3725,21.65,72501,0
+ALL_H.US,D,20231116,000000,21.65,21.79,21.61,21.73,91082,0
+ALL_H.US,D,20231117,000000,21.74,21.9261,21.68,21.75,77685,0
+ALL_H.US,D,20231120,000000,21.65,21.75,21.52,21.5224,84351,0
+ALL_H.US,D,20231121,000000,21.43,21.5296,20.99,21.07,77231,0
+ALL_H.US,D,20231122,000000,21.1,21.2678,20.7306,20.96,87559,0
+ALL_H.US,D,20231124,000000,20.96,21.05,20.83,21,23835,0
+ALL_H.US,D,20231127,000000,20.9,21.37,20.79,21.37,94719,0
+ALL_H.US,D,20231128,000000,21.25,21.5891,21.145,21.58,72815,0
+ALL_H.US,D,20231129,000000,21.61,22.1,21.61,22.1,154801,0
+ALL_H.US,D,20231130,000000,21.97,22.66,21.91,22.13,281991,0
+ALL_H.US,D,20231201,000000,22.13,22.69,22.13,22.63,117501,0
+ALL_H.US,D,20231204,000000,22.52,22.64,22.2508,22.42,86913,0
+ALL_H.US,D,20231205,000000,22.5,22.6799,22.4,22.41,167977,0
+ALL_H.US,D,20231206,000000,22.42,22.5699,21.95,21.95,78016,0
+ALL_H.US,D,20231207,000000,21.85,22.3519,21.6,21.61,121674,0
+ALL_H.US,D,20231208,000000,21.5,21.6699,21.26,21.29,97125,0
+ALL_H.US,D,20231211,000000,21.23,21.23,20.98,21.09,129469,0
+ALL_H.US,D,20231212,000000,21.06,21.21,21,21.13,128345,0
+ALL_H.US,D,20231213,000000,21.18,21.7089,21.1086,21.56,164919,0
+ALL_H.US,D,20231214,000000,21.88,22.13,21.765,22.04,185465,0
+ALL_H.US,D,20231215,000000,22,22.34,21.88,22.22,192445,0
+ALL_H.US,D,20231218,000000,22.29,22.44,21.76,21.81,192198,0
+ALL_H.US,D,20231219,000000,21.81,22.25,21.81,22.23,134572,0
+ALL_H.US,D,20231220,000000,22.13,22.41,22.13,22.26,98415,0
+ALL_H.US,D,20231221,000000,22.29,22.4288,22.18,22.38,92131,0
+ALL_H.US,D,20231222,000000,22.44,22.54,22.32,22.34,97795,0
+ALL_H.US,D,20231226,000000,22.35,22.57,22.3201,22.54,66318,0
+ALL_H.US,D,20231227,000000,22.48,22.65,22.38,22.43,107210,0
+ALL_H.US,D,20231228,000000,22.28,22.37,21.72,21.72,115094,0
+ALL_H.US,D,20231229,000000,21.74,21.91,20.78,21.21,332068,0
+ALL_H.US,D,20240102,000000,21.15,21.47,21.1,21.44,136595,0
+ALL_H.US,D,20240103,000000,21.36,21.65,21.13,21.48,137568,0
+ALL_H.US,D,20240104,000000,21.41,21.73,21.41,21.67,116701,0
+ALL_H.US,D,20240105,000000,21.69,21.89,21.52,21.79,118159,0
+ALL_H.US,D,20240108,000000,21.72,22.35,21.6801,22.33,114135,0
+ALL_H.US,D,20240109,000000,22.4,24.44,21.85,22.53,96083,0
+ALL_H.US,D,20240110,000000,22.67,22.77,22.48,22.49,76275,0
+ALL_H.US,D,20240111,000000,22.59,22.84,22.37,22.6,59558,0
+ALL_H.US,D,20240112,000000,22.79,22.91,22.59,22.8,67619,0
+ALL_H.US,D,20240116,000000,22.8,22.8,22.5,22.7875,103635,0
+ALL_H.US,D,20240117,000000,22.7,22.88,22.54,22.69,71028,0
+ALL_H.US,D,20240118,000000,22.69,22.8586,22.51,22.55,53224,0
+ALL_H.US,D,20240119,000000,22.52,22.98,22.28,22.85,59770,0
+ALL_H.US,D,20240122,000000,22.8,23.09,22.19,22.87,116999,0
+ALL_H.US,D,20240123,000000,22.83,23.03,22.69,22.9665,87659,0
+ALL_H.US,D,20240124,000000,23.12,23.31,22.975,23.3,44384,0
+ALL_H.US,D,20240125,000000,23.33,23.7234,23.1829,23.7,67955,0
+ALL_H.US,D,20240126,000000,23.55,23.77,23.38,23.57,77941,0
+ALL_H.US,D,20240129,000000,23.5,23.6,23.38,23.57,84775,0
+ALL_H.US,D,20240130,000000,23.46,23.7398,23.32,23.72,45597,0
+ALL_H.US,D,20240131,000000,23.55,23.78,23.4,23.76,67863,0
+ALL_H.US,D,20240201,000000,23.68,23.99,23.68,23.97,69443,0
+ALL_H.US,D,20240202,000000,23.77,23.9786,23.6616,23.78,79178,0
+ALL_H.US,D,20240205,000000,23.59,23.6775,23.25,23.45,114479,0
+ALL_H.US,D,20240206,000000,23.34,23.6798,23.34,23.57,60192,0
+ALL_H.US,D,20240207,000000,23.62,23.71,23.52,23.61,88598,0
+ALL_H.US,D,20240208,000000,23.52,23.67,23.48,23.54,83705,0
+ALL_H.US,D,20240209,000000,23.54,23.71,23.4879,23.7,86487,0
+ALL_H.US,D,20240212,000000,23.62,23.67,23.5,23.66,61880,0
+ALL_H.US,D,20240213,000000,23.42,23.42,23.16,23.2696,60145,0
+ALL_H.US,D,20240214,000000,23.2,23.58,23.16,23.37,56056,0
+ALL_H.US,D,20240215,000000,23.34,23.55,23.3,23.4,57816,0
+ALL_H.US,D,20240216,000000,23.28,23.53,23.28,23.49,120148,0
+ALL_H.US,D,20240220,000000,23.37,23.63,23.37,23.51,33209,0
+ALL_H.US,D,20240221,000000,23.6,23.64,23.41,23.44,59465,0
+ALL_H.US,D,20240222,000000,23.51,23.73,23.4,23.64,55997,0
+ALL_H.US,D,20240223,000000,23.71,23.805,23.48,23.53,102911,0
+ALL_H.US,D,20240226,000000,23.53,23.615,23.01,23.11,152903,0
+ALL_H.US,D,20240227,000000,23,23.16,22.73,22.81,107623,0
+ALL_H.US,D,20240228,000000,22.77,23.0899,22.7401,23.02,70196,0
+ALL_H.US,D,20240229,000000,23.02,23.48,22.95,23.25,191107,0
+ALL_H.US,D,20240301,000000,23.2,23.3,23.0325,23.25,71595,0
+ALL_H.US,D,20240304,000000,23.25,23.25,23.05,23.23,52561,0
+ALL_H.US,D,20240305,000000,23.18,23.31,23.1,23.29,68322,0
+ALL_H.US,D,20240306,000000,23.29,23.87,23.25,23.75,91537,0
+ALL_H.US,D,20240307,000000,23.67,23.88,23.67,23.85,62217,0
+ALL_H.US,D,20240308,000000,23.85,24,23.85,23.9899,62727,0
+ALL_H.US,D,20240311,000000,23.88,24,23.7,23.855,66888,0
+ALL_H.US,D,20240312,000000,23.84,24.1,23.71,24.03,61453,0
+ALL_H.US,D,20240313,000000,23.95,24.15,23.91,23.97,58565,0
+ALL_H.US,D,20240314,000000,23.97,23.97,23.61,23.79,51324,0
+ALL_H.US,D,20240315,000000,23.62,23.8399,23.5,23.61,54962,0
+ALL_H.US,D,20240318,000000,23.62,23.79,23.62,23.64,71007,0
+ALL_H.US,D,20240319,000000,23.65,23.7199,23.61,23.62,89336,0
+ALL_H.US,D,20240320,000000,23.62,23.7,23.53,23.6,110739,0
+ALL_H.US,D,20240321,000000,23.67,23.96,23.67,23.7,92243,0
+ALL_H.US,D,20240322,000000,23.89,23.89,23.67,23.73,72146,0
+ALL_H.US,D,20240325,000000,23.75,23.827,23.36,23.38,59327,0
+ALL_H.US,D,20240326,000000,23.51,23.51,23.07,23.1,126372,0
+ALL_H.US,D,20240327,000000,22.97,23.0399,22.6,22.89,112020,0
+ALL_H.US,D,20240328,000000,22.94,23.04,22.44,22.44,458008,0
+ALL_H.US,D,20240401,000000,22.5,22.5499,22.25,22.43,236495,0
+ALL_H.US,D,20240402,000000,22.28,22.4185,22.01,22.25,81193,0
+ALL_H.US,D,20240403,000000,22.11,22.39,22.09,22.38,183301,0
+ALL_H.US,D,20240404,000000,22.48,22.6098,22.33,22.53,110784,0
+ALL_H.US,D,20240405,000000,22.42,22.6,22.37,22.51,42417,0
+ALL_H.US,D,20240408,000000,22.55,22.58,22.39,22.5,47904,0
+ALL_H.US,D,20240409,000000,22.55,22.58,22.4277,22.56,59938,0
+ALL_H.US,D,20240410,000000,22.36,22.38,21.95,22.01,98082,0
+ALL_H.US,D,20240411,000000,22.14,22.19,21.69,21.86,70630,0
+ALL_H.US,D,20240412,000000,21.9,21.95,21.71,21.71,58800,0
+ALL_H.US,D,20240415,000000,21.69,21.8199,21.27,21.34,128830,0
+ALL_H.US,D,20240416,000000,21.06,21.61,20.9487,21.58,129944,0
+ALL_H.US,D,20240417,000000,21.67,21.91,21.56,21.71,82659,0
+ALL_H.US,D,20240418,000000,21.78,21.86,21.6632,21.67,77917,0
+ALL_H.US,D,20240419,000000,21.72,21.92,21.7,21.78,79722,0
+ALL_H.US,D,20240422,000000,21.78,21.95,21.7363,21.9376,38680,0
+ALL_H.US,D,20240423,000000,21.9,22.24,21.8682,22.23,61480,0
+ALL_H.US,D,20240424,000000,22.22,22.3584,21.91,22.22,60045,0
+ALL_H.US,D,20240425,000000,21.99,22.075,21.65,21.99,46562,0
+ALL_H.US,D,20240426,000000,22.02,22.1121,21.78,21.78,60696,0
+ALL_H.US,D,20240429,000000,21.83,21.965,21.78,21.96,64752,0
+ALL_H.US,D,20240430,000000,21.86,21.9975,21.38,21.44,124491,0
+ALL_H.US,D,20240501,000000,21.49,21.8399,21.46,21.63,103315,0
+ALL_H.US,D,20240502,000000,21.64,21.8799,21.64,21.86,44106,0
+ALL_H.US,D,20240503,000000,22.02,22.2499,22.02,22.12,72821,0
+ALL_H.US,D,20240506,000000,22.13,22.31,22.1242,22.28,62142,0
+ALL_H.US,D,20240507,000000,22.34,22.3935,22.02,22.12,63695,0
+ALL_H.US,D,20240508,000000,21.97,22.1765,21.83,21.97,172783,0
+ALL_H.US,D,20240509,000000,21.94,22.08,21.8,21.85,48221,0
+ALL_H.US,D,20240510,000000,21.83,22.13,21.7992,22.04,77062,0
+ALL_H.US,D,20240513,000000,22.08,22.22,22.03,22.16,32656,0
+ALL_H.US,D,20240514,000000,22.24,22.27,21.99,21.99,56096,0
+ALL_H.US,D,20240515,000000,22.22,22.3496,22.1,22.2294,72206,0
+ALL_H.US,D,20240516,000000,22.31,22.35,22.12,22.35,63169,0
+ALL_H.US,D,20240517,000000,22.27,22.35,22.02,22.34,72962,0
+ALL_H.US,D,20240520,000000,22.3,22.67,22.1201,22.63,76798,0
+ALL_H.US,D,20240521,000000,22.76,22.76,22.32,22.33,53883,0
+ALL_H.US,D,20240522,000000,22.26,22.41,22.15,22.31,133563,0
+ALL_H.US,D,20240523,000000,22.41,22.48,21.69,21.74,251567,0
+ALL_H.US,D,20240524,000000,21.77,21.9279,21.68,21.83,143272,0
+ALL_H.US,D,20240528,000000,21.89,21.989,21.7,21.8,46311,0
+ALL_H.US,D,20240529,000000,21.61,21.78,21.39,21.55,87451,0
+ALL_H.US,D,20240530,000000,21.6,21.95,21.57,21.89,55194,0
+ALL_H.US,D,20240531,000000,21.91,22.21,21.8,22.07,118213,0
+ALL_H.US,D,20240603,000000,22.15,22.2188,21.91,21.93,63173,0
+ALL_H.US,D,20240604,000000,21.97,22.27,21.97,22.18,46290,0
+ALL_H.US,D,20240605,000000,22.18,22.2299,22,22.07,39163,0
+ALL_H.US,D,20240606,000000,22.04,22.4,22.04,22.31,62416,0
+ALL_H.US,D,20240607,000000,22.2,22.29,22.0294,22.17,30488,0
+ALL_H.US,D,20240610,000000,22.05,22.25,21.92,22.03,48347,0
+ALL_H.US,D,20240611,000000,22.06,22.07,21.8,22.06,78365,0
+ALL_H.US,D,20240612,000000,22.22,22.52,22.22,22.39,78514,0
+ALL_H.US,D,20240613,000000,22.44,22.45,22.11,22.43,50893,0
+ALL_H.US,D,20240614,000000,22.31,22.43,22.3,22.38,52657,0
+ALL_H.US,D,20240617,000000,22.29,22.32,22.0906,22.23,73821,0
+ALL_H.US,D,20240618,000000,22.24,22.48,22.24,22.42,74415,0
+ALL_H.US,D,20240620,000000,22.33,22.52,22.3101,22.42,78128,0
+ALL_H.US,D,20240621,000000,22.35,22.515,22.32,22.47,36875,0
+ALL_H.US,D,20240624,000000,22.39,22.6099,22.39,22.48,44063,0
+ALL_H.US,D,20240625,000000,22.58,22.78,22.52,22.77,60303,0
+ALL_H.US,D,20240626,000000,22.7,22.78,22.6,22.77,88257,0
+ALL_H.US,D,20240627,000000,22.7,22.77,22.315,22.48,64011,0
+ALL_H.US,D,20240628,000000,22.24,22.255,21.76,21.84,89660,0
+ALL_H.US,D,20240701,000000,21.78,21.9,21.53,21.58,113368,0
+ALL_H.US,D,20240702,000000,21.63,21.88,21.62,21.87,70434,0
+ALL_H.US,D,20240703,000000,21.9,22.12,21.65,22.1,30102,0
+ALL_H.US,D,20240705,000000,22.14,22.15,22.0001,22.06,40206,0
+ALL_H.US,D,20240708,000000,22.04,22.14,21.89,21.92,54804,0
+ALL_H.US,D,20240709,000000,21.86,21.92,21.6899,21.69,84787,0
+ALL_H.US,D,20240710,000000,21.73,22.02,21.67,22,86560,0
+ALL_H.US,D,20240711,000000,22.08,22.36,21.9583,22.33,56107,0
+ALL_H.US,D,20240712,000000,22.33,22.58,22.27,22.47,57540,0
+ALL_H.US,D,20240715,000000,22.58,22.6,22.33,22.45,95671,0
+ALL_H.US,D,20240716,000000,22.39,22.52,22.35,22.4499,48572,0
+ALL_H.US,D,20240717,000000,22.45,22.47,22.3073,22.394,41584,0
+ALL_H.US,D,20240718,000000,22.35,22.44,22.165,22.25,84294,0
+ALL_H.US,D,20240719,000000,22.2,22.36,22.17,22.23,84737,0
+ALL_H.US,D,20240722,000000,22.3,22.36,22.16,22.2,97243,0
+ALL_H.US,D,20240723,000000,22.25,22.35,22.1,22.17,46871,0
+ALL_H.US,D,20240724,000000,22.1,22.16,21.8,21.84,75556,0
+ALL_H.US,D,20240725,000000,21.84,22.15,21.77,21.9,56723,0
+ALL_H.US,D,20240726,000000,22.04,22.04,21.83,21.92,29669,0
+ALL_H.US,D,20240729,000000,22.04,22.04,21.69,21.82,59156,0
+ALL_H.US,D,20240730,000000,21.8,21.93,21.71,21.93,56763,0
+ALL_H.US,D,20240731,000000,21.88,21.9999,21.67,21.67,164698,0
+ALL_H.US,D,20240801,000000,21.73,22.14,21.73,22.04,126204,0
+ALL_H.US,D,20240802,000000,21.93,22.1,21.81,22.1,70451,0
+ALL_H.US,D,20240805,000000,21.81,21.97,21.38,21.78,69664,0
+ALL_H.US,D,20240806,000000,21.73,22.1599,21.73,22.03,74390,0
+ALL_H.US,D,20240807,000000,22.02,22.1878,21.98,22.04,69902,0
+ALL_H.US,D,20240808,000000,22.04,22.29,22.04,22.22,100058,0
+ALL_H.US,D,20240809,000000,22.23,22.27,22.09,22.24,44238,0
+ALL_H.US,D,20240812,000000,22.16,22.21,22.1,22.17,67991,0
+ALL_H.US,D,20240813,000000,22.26,22.35,22.2001,22.35,52731,0
+ALL_H.US,D,20240814,000000,22.32,22.58,22.1801,22.58,84198,0
+ALL_H.US,D,20240815,000000,22.52,22.6299,22.36,22.51,71864,0
+ALL_H.US,D,20240816,000000,22.6,22.7,22.53,22.68,48188,0
+ALL_H.US,D,20240819,000000,22.59,22.85,22.59,22.79,49689,0
+ALL_H.US,D,20240820,000000,22.74,22.9,22.74,22.86,67921,0
+ALL_H.US,D,20240821,000000,22.93,23.16,22.85,23.1,111371,0
+ALL_H.US,D,20240822,000000,23.06,23.23,23.0178,23.14,83174,0
+ALL_H.US,D,20240823,000000,23.23,23.36,23.13,23.15,90888,0
+ALL_H.US,D,20240826,000000,23.15,23.36,23.05,23.13,115100,0
+ALL_H.US,D,20240827,000000,23.05,23.23,23.05,23.1,118493,0
+ALL_H.US,D,20240828,000000,23.16,23.24,23.14,23.23,35927,0
+ALL_H.US,D,20240829,000000,23.28,23.43,23.26,23.27,76869,0
+ALL_H.US,D,20240830,000000,23.31,23.44,23.13,23.43,204853,0
+ALL_H.US,D,20240903,000000,23.43,23.49,23.34,23.43,37676,0
+ALL_H.US,D,20240904,000000,23.44,23.8571,23.438,23.77,93991,0
+ALL_H.US,D,20240905,000000,23.75,23.99,23.75,23.9,127494,0
+ALL_H.US,D,20240906,000000,23.91,24,23.63,23.75,97470,0
+ALL_H.US,D,20240909,000000,23.78,24,23.74,23.99,78031,0
+ALL_H.US,D,20240910,000000,24.03,24.22,23.88,24.12,94472,0
+ALL_H.US,D,20240911,000000,24.09,24.25,24.01,24.22,65684,0
+ALL_H.US,D,20240912,000000,24.25,24.35,24.2,24.3,78437,0
+ALL_H.US,D,20240913,000000,24.41,24.4499,24.19,24.43,112496,0
+ALL_H.US,D,20240916,000000,24.35,24.44,24.1901,24.44,129173,0
+ALL_H.US,D,20240917,000000,24.42,24.63,24.27,24.55,63254,0
+ALL_H.US,D,20240918,000000,24.58,24.8,24.39,24.63,93831,0
+ALL_H.US,D,20240919,000000,24.7,24.9,24.67,24.8,68729,0
+ALL_H.US,D,20240920,000000,24.73,24.83,24.6,24.63,120817,0
+ALL_H.US,D,20240923,000000,24.59,24.7,24.506,24.61,104415,0
+ALL_H.US,D,20240924,000000,24.61,24.78,24.39,24.74,75256,0
+ALL_H.US,D,20240925,000000,24.77,24.905,24.6925,24.82,124691,0
+ALL_H.US,D,20240926,000000,24.77,24.94,24.68,24.87,119335,0
+ALL_H.US,D,20240927,000000,24.89,24.97,24.71,24.71,97640,0
+ALL_H.US,D,20240930,000000,24.47,24.63,24.02,24.59,478724,0
+ALL_H.US,D,20241001,000000,24.55,24.77,24.3901,24.69,110095,0
+ALL_H.US,D,20241002,000000,24.58,24.76,24.54,24.76,107288,0
+ALL_H.US,D,20241003,000000,24.68,24.87,24.6,24.77,89418,0
+ALL_H.US,D,20241004,000000,24.68,24.68,24.37,24.4,92958,0
+ALL_H.US,D,20241007,000000,24.33,24.38,24.05,24.18,82459,0
+ALL_H.US,D,20241008,000000,24.18,24.38,24.11,24.3,53217,0
+ALL_H.US,D,20241009,000000,24.28,24.44,24.22,24.22,53791,0
+ALL_H.US,D,20241010,000000,24.16,24.35,24.1399,24.21,54130,0
+ALL_H.US,D,20241011,000000,24.15,24.56,24.1453,24.56,67976,0
+ALL_H.US,D,20241014,000000,24.49,24.6696,24.35,24.56,60531,0
+ALL_H.US,D,20241015,000000,24.7,24.8402,24.6157,24.68,87620,0
+ALL_H.US,D,20241016,000000,24.67,24.85,24.52,24.65,115099,0
+ALL_H.US,D,20241017,000000,24.55,24.61,24.4,24.42,57978,0
+ALL_H.US,D,20241018,000000,24.41,24.5225,24.3,24.3,49644,0
+ALL_H.US,D,20241021,000000,24.22,24.2404,23.74,23.85,211599,0
+ALL_H.US,D,20241022,000000,23.89,23.99,23.61,23.78,116462,0
+ALL_H.US,D,20241023,000000,23.7,23.75,23.4,23.42,128767,0
+ALL_H.US,D,20241024,000000,23.42,23.87,23.19,23.85,199633,0
+ALL_H.US,D,20241025,000000,23.93,23.9884,23.6,23.75,62973,0
+ALL_H.US,D,20241028,000000,23.83,23.9,23.54,23.74,76363,0
+ALL_H.US,D,20241029,000000,23.54,23.65,23.13,23.26,166689,0
+ALL_H.US,D,20241030,000000,23.34,23.5081,22.92,23.01,144347,0
+ALL_H.US,D,20241031,000000,23.01,23.2,22.72,22.77,547080,0
+ALL_H.US,D,20241101,000000,22.84,22.9483,22.59,22.62,118919,0
+ALL_H.US,D,20241104,000000,22.72,22.94,22.64,22.92,128024,0
+ALL_H.US,D,20241105,000000,22.86,23.2,22.83,23.11,82688,0
+ALL_H.US,D,20241106,000000,22.78,22.99,22.66,22.72,105477,0
+ALL_H.US,D,20241107,000000,22.77,22.9599,22.72,22.9,88176,0
+ALL_H.US,D,20241108,000000,22.95,23.29,22.945,23.28,99157,0
+ALL_H.US,D,20241111,000000,23.31,23.31,22.86,22.97,78752,0
+ALL_H.US,D,20241112,000000,22.883763,23,22.57,22.69,133316,0
+ALL_H.US,D,20241113,000000,22.79,22.89,22.58,22.62,151104,0
+ALL_H.US,D,20241114,000000,22.7,22.75,22.52,22.57,93104,0
+ALL_H.US,D,20241115,000000,22.43,22.53,22.34,22.5,65752,0
+ALL_H.US,D,20241118,000000,22.44,22.6,22.4,22.44,95188,0
+ALL_H.US,D,20241119,000000,22.52,22.52,22.18,22.26,122894,0
+ALL_H.US,D,20241120,000000,22.28,22.28,22.0105,22.16,66257,0
+ALL_H.US,D,20241121,000000,22.24,22.4,22.1772,22.37,86693,0
+ALL_H.US,D,20241122,000000,22.36,22.51,22.34,22.48,83706,0
+ALL_H.US,D,20241125,000000,22.67,22.7174,22.45,22.6,127451,0
+ALL_H.US,D,20241126,000000,22.43,22.53,22.25,22.44,81657,0
+ALL_H.US,D,20241127,000000,22.5,22.6,22.2905,22.43,53640,0
+ALL_H.US,D,20241129,000000,22.59,22.8,22.37,22.78,136286,0
+ALL_H.US,D,20241202,000000,22.6876,22.78,22.235,22.4,109411,0
+ALL_H.US,D,20241203,000000,22.4999,22.4999,22.17,22.29,173077,0
+ALL_H.US,D,20241204,000000,22.2,22.4499,22.172,22.33,135745,0
+ALL_H.US,D,20241205,000000,22.3787,22.4599,22.3,22.33,114023,0
+ALL_H.US,D,20241206,000000,22.45,22.48,22.22,22.31,111969,0
+ALL_H.US,D,20241209,000000,22.25,22.311,22.02,22.09,140065,0
+ALL_H.US,D,20241210,000000,22.05,22.27,21.93,22.25,159420,0
+ALL_H.US,D,20241211,000000,22.34,22.5193,22.28,22.42,344453,0
+ALL_H.US,D,20241212,000000,22.3302,22.51,22.29,22.48,234008,0
+ALL_H.US,D,20241213,000000,22.4528,22.46,22.021,22.03,139298,0
+ALL_H.US,D,20241216,000000,22.16,22.38,21.95,22.22,293608,0
+ALL_H.US,D,20241217,000000,22.2281,22.39,22.18,22.36,150465,0
+ALL_H.US,D,20241218,000000,22.37,22.46,21.99,22.05,173891,0
+ALL_H.US,D,20241219,000000,22.175,22.175,21.67,22.02,198030,0
+ALL_H.US,D,20241220,000000,22.17,22.27,21.92,21.98,115400,0
+ALL_H.US,D,20241223,000000,22.09,22.2666,21.87,21.87,116932,0
+ALL_H.US,D,20241224,000000,21.9844,21.9899,21.65,21.96,117857,0
+ALL_H.US,D,20241226,000000,21.9,21.96,21.76,21.9,107871,0
+ALL_H.US,D,20241227,000000,21.9433,21.9433,21.78,21.79,135805,0
+ALL_H.US,D,20241230,000000,21.7931,21.91,21.65,21.88,187864,0
+ALL_H.US,D,20241231,000000,21.67,21.88,21.56,21.88,632979,0
+ALL_H.US,D,20250102,000000,21.76,22.52,21.76,22.43,192877,0
+ALL_H.US,D,20250103,000000,22.48,22.79,22.46,22.64,204707,0
+ALL_H.US,D,20250106,000000,22.77,22.8,22.44,22.58,67960,0
+ALL_H.US,D,20250107,000000,22.4301,22.6,22.08,22.2,79157,0
+ALL_H.US,D,20250108,000000,22.08,22.18,21.89,22,116774,0
+ALL_H.US,D,20250110,000000,21.65,21.75,21.18,21.21,208262,0
+ALL_H.US,D,20250113,000000,21.09,21.16,20.79,20.87,128705,0
+ALL_H.US,D,20250114,000000,20.9501,21.12,20.83,20.93,144013,0
+ALL_H.US,D,20250115,000000,21.4194,21.67,21.0004,21.62,114619,0
+ALL_H.US,D,20250116,000000,21.62,22.39,21.6,21.93,201958,0
+ALL_H.US,D,20250117,000000,22,22.29,21.95,22.29,157081,0
+ALL_H.US,D,20250121,000000,22.35,22.58,22.27,22.52,93317,0
+ALL_H.US,D,20250122,000000,22.57,22.57,22.3583,22.41,68297,0
+ALL_H.US,D,20250123,000000,22.473,22.57,22.22,22.41,95670,0
+ALL_H.US,D,20250124,000000,22.425,22.64,22.41,22.51,67804,0
+ALL_H.US,D,20250127,000000,22.55,22.92,22.4419,22.76,119356,0
+ALL_H.US,D,20250128,000000,22.6833,22.9234,22.5575,22.68,72925,0
+ALL_H.US,D,20250129,000000,22.755,22.83,22.45,22.52,84545,0
+ALL_H.US,D,20250130,000000,22.47,23,22.47,22.74,56011,0
+ALL_H.US,D,20250131,000000,22.997,23.27,22.41,22.41,98227,0
+ALL_H.US,D,20250203,000000,22.2897,22.4887,22.14,22.15,73305,0
+ALL_H.US,D,20250204,000000,22.1252,22.25,22.09,22.18,70370,0
+ALL_H.US,D,20250205,000000,22.35,22.41,22.23,22.3,73592,0
+ALL_H.US,D,20250206,000000,22.4,22.41,22.15,22.21,49379,0
+ALL_H.US,D,20250207,000000,22.1201,22.2766,22,22.12,51163,0
+ALL_H.US,D,20250210,000000,22.13,22.24,22.0695,22.15,51560,0
+ALL_H.US,D,20250211,000000,22.08,22.23,22.07,22.11,42811,0
+ALL_H.US,D,20250212,000000,21.95,22.09,21.7027,22.05,68762,0
+ALL_H.US,D,20250213,000000,22.01,22.37,22.01,22.2,65429,0
+ALL_H.US,D,20250214,000000,22.32,22.4,22.26,22.32,56340,0
+ALL_H.US,D,20250218,000000,22.4,22.4,22.12,22.15,37659,0
+ALL_H.US,D,20250219,000000,22.16,22.2699,21.92,22.045,78126,0
+ALL_H.US,D,20250220,000000,22.045,22.0999,21.94,21.99,51771,0
+ALL_H.US,D,20250221,000000,22.0012,22.16,21.96,22.03,35866,0
+ALL_H.US,D,20250224,000000,22.02,22.1399,21.96,22.01,45994,0
+ALL_H.US,D,20250225,000000,22.11,22.33,22.1,22.27,53106,0
+ALL_H.US,D,20250226,000000,22.27,22.36,22.14,22.15,75057,0
+ALL_H.US,D,20250227,000000,22.2693,22.2693,22.12,22.14,67720,0
+ALL_H.US,D,20250228,000000,22.1517,22.3,22.11,22.17,89544,0
+ALL_H.US,D,20250303,000000,22.1628,22.44,22.1628,22.3,69709,0
+ALL_H.US,D,20250304,000000,22.3,22.3,22.02,22.05,69144,0
+ALL_H.US,D,20250305,000000,22.11,22.13,21.9,21.91,38879,0
+ALL_H.US,D,20250306,000000,21.825,21.87,21.7001,21.7602,93866,0
+ALL_H.US,D,20250307,000000,21.7714,21.8499,21.55,21.6804,82359,0
+ALL_H.US,D,20250310,000000,21.55,21.6787,21.42,21.6,123084,0
+ALL_H.US,D,20250311,000000,21.54,21.77,21.45,21.73,213868,0
+ALL_H.US,D,20250312,000000,21.665,22.15,21.59,22,123993,0
+ALL_H.US,D,20250313,000000,22.0106,22.12,21.88,22.04,43227,0
+ALL_H.US,D,20250314,000000,21.95,22.17,21.95,22.14,101574,0
+ALL_H.US,D,20250317,000000,22.15,22.35,22.15,22.2,35796,0
+ALL_H.US,D,20250318,000000,22.2,22.2251,22.05,22.19,53783,0
+ALL_H.US,D,20250319,000000,22.25,22.31,22.15,22.19,47675,0
+ALL_H.US,D,20250320,000000,22.235,22.3089,22.05,22.1,56622,0
+ALL_H.US,D,20250321,000000,22.08,22.16,22.04,22.12,48663,0
+ALL_H.US,D,20250324,000000,22.12,22.23,22.05,22.06,80797,0
+ALL_H.US,D,20250325,000000,22.09,22.14,22.01,22.14,73915,0
+ALL_H.US,D,20250326,000000,22.11,22.11,21.88,21.93,104461,0
+ALL_H.US,D,20250327,000000,21.91,21.9679,21.7,21.82,65987,0
+ALL_H.US,D,20250328,000000,21.8226,21.85,21.55,21.56,80807,0
+ALL_H.US,D,20250331,000000,21.2498,21.3,20.96,21,414781,0
+ALL_H.US,D,20250401,000000,21.1,21.205,20.87,20.94,55937,0
+ALL_H.US,D,20250402,000000,21.0799,21.0799,20.9,20.96,76402,0
+ALL_H.US,D,20250403,000000,20.7809,20.83,20.52,20.67,85301,0
+ALL_H.US,D,20250404,000000,20.625,20.8,20.3,20.64,132828,0
+ALL_H.US,D,20250407,000000,19.37,20.87,19.37,20.34,164176,0
+ALL_H.US,D,20250408,000000,20.6022,20.6022,20.2335,20.28,103347,0
+ALL_H.US,D,20250409,000000,20.1,20.65,20.0101,20.49,76480,0
+ALL_H.US,D,20250410,000000,20.3044,20.6111,20.1,20.12,95881,0
+ALL_H.US,D,20250411,000000,20.08,20.16,19.68,20.09,159120,0
+ALL_H.US,D,20250414,000000,20.1001,20.33,20.1001,20.23,91867,0
+ALL_H.US,D,20250415,000000,20.33,20.37,20.2,20.2906,177026,0
+ALL_H.US,D,20250416,000000,20.26,20.5,20.15,20.4,60556,0
+ALL_H.US,D,20250417,000000,20.3515,20.5999,20.3515,20.51,62523,0
+ALL_H.US,D,20250421,000000,20.52,20.5599,20.2334,20.5,60650,0
+ALL_H.US,D,20250422,000000,20.56,20.72,20.5271,20.6304,112595,0
+ALL_H.US,D,20250423,000000,21.072,21.072,20.79,20.79,44813,0
+ALL_H.US,D,20250424,000000,20.8655,21.07,20.82,20.95,77644,0
+ALL_H.US,D,20250425,000000,21.03,21.03,20.8,20.91,43927,0
+ALL_H.US,D,20250428,000000,20.92,21.05,20.81,20.995,59863,0
+ALL_H.US,D,20250429,000000,20.92,21.07,20.85,20.94,65250,0
+ALL_H.US,D,20250430,000000,20.87,20.915,20.682,20.73,65093,0
+ALL_H.US,D,20250501,000000,20.69,20.9299,20.28,20.47,122277,0
+ALL_H.US,D,20250502,000000,20.5,20.67,20.47,20.58,92660,0
+ALL_H.US,D,20250505,000000,20.57,20.6137,20.35,20.36,74353,0
+ALL_H.US,D,20250506,000000,20.4076,20.53,20.28,20.46,45001,0
+ALL_H.US,D,20250507,000000,20.5,20.62,20.455,20.61,79296,0
+ALL_H.US,D,20250508,000000,20.634,20.73,20.5215,20.56,67924,0
+ALL_H.US,D,20250509,000000,20.5735,20.67,20.54,20.6232,50542,0
+ALL_H.US,D,20250512,000000,20.73,20.88,20.57,20.58,94373,0
+ALL_H.US,D,20250513,000000,20.5911,20.81,20.5336,20.76,76642,0
+ALL_H.US,D,20250514,000000,20.765,20.83,20.54,20.54,74025,0
+ALL_H.US,D,20250515,000000,20.6215,20.76,20.5,20.74,84987,0
+ALL_H.US,D,20250516,000000,21.2,21.2,20.6101,20.81,109789,0
+ALL_H.US,D,20250519,000000,20.64,20.89,20.5802,20.84,77136,0
+ALL_H.US,D,20250520,000000,20.8109,20.93,20.75,20.82,65311,0
+ALL_H.US,D,20250521,000000,20.745,20.82,20.38,20.4574,107499,0
+ALL_H.US,D,20250522,000000,20.33,20.46,20.3,20.35,126494,0
+ALL_H.US,D,20250523,000000,20.375,20.42,20.31,20.41,62935,0
+ALL_H.US,D,20250527,000000,20.55,20.681,20.5,20.65,258636,0
+ALL_H.US,D,20250528,000000,20.5421,20.65,20.3975,20.48,71680,0
+ALL_H.US,D,20250529,000000,20.535,20.61,20.39,20.47,33654,0
+ALL_H.US,D,20250530,000000,20.4884,20.84,20.4703,20.78,428319,0
+ALL_H.US,D,20250602,000000,20.7123,20.73,20.51,20.64,60138,0
+ALL_H.US,D,20250603,000000,20.6382,20.86,20.6382,20.69,112667,0
+ALL_H.US,D,20250604,000000,20.7475,20.89,20.69,20.8454,52784,0
+ALL_H.US,D,20250605,000000,20.855,21.08,20.85,21.01,60839,0
+ALL_H.US,D,20250606,000000,20.99,21.05,20.85,20.91,49087,0
+ALL_H.US,D,20250609,000000,20.9115,21.09,20.85,21.04,67501,0
+ALL_H.US,D,20250610,000000,20.9606,21.13,20.9606,21.12,58019,0
+ALL_H.US,D,20250611,000000,21.0716,21.29,21.02,21.04,171424,0
+ALL_H.US,D,20250612,000000,21.2689,21.2689,20.96,21.01,56998,0
+ALL_H.US,D,20250613,000000,21.1099,21.11,20.69,20.89,101140,0
+ALL_H.US,D,20250616,000000,20.8994,20.9698,20.71,20.77,89075,0
+ALL_H.US,D,20250617,000000,20.83,20.87,20.55,20.59,84559,0
+ALL_H.US,D,20250618,000000,20.6197,20.69,20.6,20.62,59809,0
+ALL_H.US,D,20250620,000000,20.6265,20.79,20.6265,20.65,60963,0
+ALL_H.US,D,20250623,000000,20.703,20.7799,20.65,20.7107,63350,0
+ALL_H.US,D,20250624,000000,20.81,20.9688,20.7409,20.85,74902,0
+ALL_H.US,D,20250625,000000,20.9395,20.94,20.71,20.76,60337,0
+ALL_H.US,D,20250626,000000,20.79,20.91,20.73,20.87,102431,0
+ALL_H.US,D,20250627,000000,20.8229,20.94,20.77,20.8,126961,0
+ALL_H.US,D,20250630,000000,20.63,20.65,20.5,20.6,360782,0
+ALL_H.US,D,20250701,000000,20.61,20.85,20.5512,20.82,96770,0
+ALL_H.US,D,20250702,000000,20.7508,21.06,20.69,21.05,65337,0
+ALL_H.US,D,20250703,000000,20.95,21.16,20.95,21.15,36200,0
+ALL_H.US,D,20250707,000000,21.04,21.15,20.93,20.99,82054,0
+ALL_H.US,D,20250708,000000,21.1,21.18,20.9827,21.16,51413,0
+ALL_H.US,D,20250709,000000,21.18,21.3,21.15,21.3,52243,0
+ALL_H.US,D,20250710,000000,21.2495,21.4125,21.23,21.33,87540,0
+ALL_H.US,D,20250711,000000,21.3099,21.32,21.1603,21.21,89531,0
+ALL_H.US,D,20250714,000000,21.22,21.28,21.03,21.06,62859,0
+ALL_H.US,D,20250715,000000,21.178,21.2299,20.89,20.94,76945,0
+ALL_H.US,D,20250716,000000,21.08,21.08,20.8,20.89,76353,0
+ALL_H.US,D,20250717,000000,20.8406,21.24,20.8301,21.19,80100,0
+ALL_H.US,D,20250718,000000,21.1627,21.23,21.09,21.13,41108,0
+ALL_H.US,D,20250721,000000,21.23,21.41,21.13,21.24,74013,0
+ALL_H.US,D,20250722,000000,21.3699,21.3699,21.1703,21.22,48413,0
+ALL_H.US,D,20250723,000000,21.21,21.26,21.05,21.21,57936,0
+ALL_H.US,D,20250724,000000,21.1999,21.22,21.1001,21.17,49181,0
+ALL_H.US,D,20250725,000000,21.195,21.34,21.1101,21.32,75595,0
+ALL_H.US,D,20250728,000000,21.265,21.31,21.1269,21.3,70337,0
+ALL_H.US,D,20250729,000000,21.2899,21.51,21.22,21.51,63972,0
+ALL_H.US,D,20250730,000000,21.5,21.5499,21.3,21.47,35563,0
+ALL_H.US,D,20250731,000000,21.4,21.77,21.368,21.63,172396,0
+ALL_H.US,D,20250801,000000,21.6222,21.74,21.56,21.6997,25730,0
+ALL_H.US,D,20250804,000000,21.68,21.8508,21.6401,21.76,61674,0
+ALL_H.US,D,20250805,000000,21.72,21.81,21.69,21.74,44126,0
+ALL_H.US,D,20250806,000000,21.7331,21.81,21.66,21.705,72136,0
+ALL_H.US,D,20250807,000000,21.725,21.78,21.6001,21.62,48543,0
+ALL_H.US,D,20250808,000000,21.7,21.71,21.62,21.69,43840,0
+ALL_H.US,D,20250811,000000,21.6473,21.7599,21.62,21.72,29425,0
+ALL_H.US,D,20250812,000000,21.6819,21.845,21.6819,21.83,42060,0
+ALL_H.US,D,20250813,000000,21.815,22.07,21.815,21.99,53233,0
+ALL_H.US,D,20250814,000000,21.9173,22.05,21.89,21.93,48806,0
+ALL_H.US,D,20250815,000000,22.0399,22.0399,21.88,21.9,35616,0
+ALL_H.US,D,20250818,000000,21.965,22.03,21.9009,21.91,42340,0
+ALL_H.US,D,20250819,000000,21.99,22.14,21.92,22.04,57073,0
+ALL_H.US,D,20250820,000000,22.0673,22.1099,22.0001,22.09,45314,0
+ALL_H.US,D,20250821,000000,22.1031,22.1031,21.91,21.96,83567,0
+ALL_H.US,D,20250822,000000,22.0212,22.2,21.98,22.12,63841,0
+ALL_H.US,D,20250825,000000,22.13,22.1999,22.06,22.08,40385,0
+ALL_H.US,D,20250826,000000,22.1886,22.1886,21.98,22.06,40401,0
+ALL_H.US,D,20250827,000000,22.095,22.11,22,22.03,46238,0
+ALL_H.US,D,20250828,000000,22.0601,22.17,22.03,22.05,45371,0
+ALL_H.US,D,20250829,000000,22.05,22.11,21.76,21.85,203831,0
+ALL_H.US,D,20250902,000000,21.78,21.9687,21.75,21.85,55971,0
+ALL_H.US,D,20250903,000000,21.885,22.08,21.86,21.96,79145,0
+ALL_H.US,D,20250904,000000,22.04,22.13,21.95,22.11,68190,0
+ALL_H.US,D,20250905,000000,22.3251,22.5555,22.2,22.52,55669,0
+ALL_H.US,D,20250908,000000,22.6,22.88,22.59,22.79,104696,0
+ALL_H.US,D,20250909,000000,22.77,22.8494,22.656,22.76,66976,0
+ALL_H.US,D,20250910,000000,22.84,23.14,22.76,23,63549,0
+ALL_H.US,D,20250911,000000,23.05,23.2057,23.05,23.14,87400,0
+ALL_H.US,D,20250912,000000,23.11,23.19,23.04,23.12,31590,0
+ALL_H.US,D,20250915,000000,23.08,23.28,23.08,23.2,58609,0
+ALL_H.US,D,20250916,000000,23.16,23.32,23.1,23.27,64833,0
+ALL_H.US,D,20250917,000000,23.2984,23.38,23.12,23.21,73905,0
+ALL_H.US,D,20250918,000000,23.2,23.21,23.06,23.15,62772,0
+ALL_H.US,D,20250919,000000,23.1492,23.24,23,23.17,43699,0
+ALL_H.US,D,20250922,000000,23.0695,23.22,23.01,23.11,60309,0
+ALL_H.US,D,20250923,000000,23.09,23.11,22.97,23.03,52224,0
+ALL_H.US,D,20250924,000000,23.02,23.1499,22.88,22.89,38349,0
+ALL_H.US,D,20250925,000000,22.935,22.9602,22.62,22.69,73158,0
+ALL_H.US,D,20250926,000000,22.67,22.7923,22.6488,22.69,52632,0
+ALL_H.US,D,20250929,000000,22.765,22.8086,22.67,22.76,51910,0
+ALL_H.US,D,20250930,000000,22.41,22.465,22.24,22.24,121344,0
+ALL_H.US,D,20251001,000000,22.31,22.5,22.27,22.45,138260,0
+ALL_H.US,D,20251002,000000,22.4,22.4699,22.31,22.34,62031,0
+ALL_H.US,D,20251003,000000,22.3101,22.47,22.27,22.33,59379,0
+ALL_H.US,D,20251006,000000,22.3346,22.3737,22.2,22.3,43668,0
+ALL_H.US,D,20251007,000000,22.33,22.33,22.2,22.23,42980,0
+ALL_H.US,D,20251008,000000,22.2424,22.2632,22.06,22.17,69975,0
+ALL_H.US,D,20251009,000000,22.1,22.125,21.93,22.04,66266,0
+ALL_H.US,D,20251010,000000,22.07,22.15,21.76,21.85,48871,0
+ALL_H.US,D,20251013,000000,22.027,22.04,21.84,21.99,42535,0
+ALL_H.US,D,20251014,000000,21.9,22.17,21.89,22.09,50666,0
+ALL_H.US,D,20251015,000000,22.2183,22.3296,22.05,22.13,93365,0
+ALL_H.US,D,20251016,000000,22.25,22.38,21.94,21.94,57828,0
+ALL_H.US,D,20251017,000000,21.9945,22.15,21.95,21.99,80818,0
+ALL_H.US,D,20251020,000000,22.2,22.22,22.07,22.16,38903,0
+ALL_H.US,D,20251021,000000,22.165,22.3599,22.12,22.25,47976,0
+ALL_H.US,D,20251022,000000,22.19,22.24,22.04,22.08,60371,0
+ALL_H.US,D,20251023,000000,22.05,22.1406,22,22.03,47218,0
+ALL_H.US,D,20251024,000000,22.11,22.17,22.02,22.02,65292,0
+ALL_H.US,D,20251027,000000,22.0218,22.1982,22.02,22.0574,51054,0
+ALL_H.US,D,20251028,000000,22.04,22.15,21.97,22.03,104735,0
+ALL_H.US,D,20251029,000000,22.0899,22.0899,21.88,21.95,57326,0
+ALL_H.US,D,20251030,000000,21.84,21.8899,21.67,21.73,102556,0
+ALL_H.US,D,20251031,000000,21.72,21.79,21.65,21.79,123906,0
+ALL_H.US,D,20251103,000000,21.73,21.83,21.57,21.68,46500,0
+ALL_H.US,D,20251104,000000,21.56,21.7799,21.5,21.55,50855,0
+ALL_H.US,D,20251105,000000,21.6061,21.6899,21.36,21.54,98181,0
+ALL_H.US,D,20251106,000000,21.53,21.59,21.35,21.43,91001,0
+ALL_H.US,D,20251107,000000,21.34,21.46,21.25,21.34,72157,0
+ALL_H.US,D,20251110,000000,21.425,21.58,21.3416,21.52,77453,0
+ALL_H.US,D,20251111,000000,21.4605,21.5558,21.42,21.53,67264,0
+ALL_H.US,D,20251112,000000,21.4501,21.55,21.32,21.36,98360,0
+ALL_H.US,D,20251113,000000,21.35,21.37,21.1825,21.2,89026,0
+ALL_H.US,D,20251114,000000,21.16,21.3999,21.08,21.33,82083,0
+ALL_H.US,D,20251117,000000,21.3,21.336,21.0101,21.0301,76598,0
+ALL_H.US,D,20251118,000000,21.1,21.1475,21.0001,21.09,75157,0
+ALL_H.US,D,20251119,000000,21.0255,21.1099,20.98,21.08,144687,0
+ALL_H.US,D,20251120,000000,21.11,21.22,20.95,20.96,176112,0
+ALL_H.US,D,20251121,000000,20.96,21.16,20.83,21.06,56404,0
+ALL_H.US,D,20251124,000000,21.12,21.2699,21.065,21.22,94614,0
+ALL_H.US,D,20251125,000000,21.1905,21.3,21.1321,21.24,85207,0
+ALL_H.US,D,20251126,000000,21.26,21.4199,21.16,21.38,94709,0
+ALL_H.US,D,20251128,000000,21.355,21.385,21.165,21.2,48493,0
+ALL_H.US,D,20251201,000000,21.245,21.27,21.02,21.05,84990,0
+ALL_H.US,D,20251202,000000,21.0815,21.16,20.94,21.16,129900,0
+ALL_H.US,D,20251203,000000,21.07,21.2396,21.07,21.21,95769,0
+ALL_H.US,D,20251204,000000,21.13,21.24,21.09,21.24,129366,0
+ALL_H.US,D,20251205,000000,21.1501,21.32,21.1301,21.27,122391,0
+ALL_H.US,D,20251208,000000,21.22,21.29,21.14,21.18,118526,0
+ALL_H.US,D,20251209,000000,21.2257,21.34,21.18,21.25,140175,0
+ALL_H.US,D,20251210,000000,21.265,21.4357,21.19,21.33,94229,0
+ALL_H.US,D,20251211,000000,21.33,21.5,21.32,21.48,102070,0
+ALL_H.US,D,20251212,000000,21.4734,21.55,21.29,21.35,96764,0
+ALL_H.US,D,20251215,000000,21.48,21.55,21.35,21.5,153467,0
+ALL_H.US,D,20251216,000000,21.4301,21.5399,21.32,21.4,136289,0
+ALL_H.US,D,20251217,000000,21.4899,21.4899,21.185,21.2,131009,0
+ALL_H.US,D,20251218,000000,21.25,21.3987,21.15,21.38,193071,0
+ALL_H.US,D,20251219,000000,21.3781,21.42,21.312,21.37,185875,0
+ALL_H.US,D,20251222,000000,21.4499,21.45,21.3001,21.37,141734,0
+ALL_H.US,D,20251223,000000,21.28,21.337,21.21,21.24,132335,0
+ALL_H.US,D,20251224,000000,21.2544,21.3,21.23,21.25,40521,0
+ALL_H.US,D,20251226,000000,21.25,21.3299,21.2,21.23,77358,0
+ALL_H.US,D,20251229,000000,21.2717,21.29,21.15,21.17,105246,0
+ALL_H.US,D,20251230,000000,21.16,21.27,21.12,21.21,140099,0
+ALL_H.US,D,20251231,000000,20.895,21.09,20.8501,20.94,248835,0
+ALL_H.US,D,20260102,000000,21.107,21.33,21.0101,21.3,100231,0
+ALL_H.US,D,20260105,000000,21.34,21.44,21.23,21.37,148858,0
+ALL_H.US,D,20260106,000000,21.3,21.36,21.15,21.15,76781,0
+ALL_H.US,D,20260107,000000,21.245,21.33,21.18,21.3,51452,0
+ALL_H.US,D,20260108,000000,21.23,21.31,21.21,21.21,62294,0
+ALL_H.US,D,20260109,000000,21.28,21.45,21.14,21.3,97025,0
+ALL_H.US,D,20260112,000000,21.22,21.35,21.2,21.29,64970,0
+ALL_H.US,D,20260113,000000,21.33,21.43,21.3009,21.32,94803,0
+ALL_H.US,D,20260114,000000,21.3,21.44,21.3,21.42,60980,0
+ALL_H.US,D,20260115,000000,21.5,21.68,21.41,21.66,116675,0
+ALL_H.US,D,20260116,000000,21.78,22,21.6036,21.66,97746,0
+ALL_H.US,D,20260120,000000,21.545,21.6,21.5,21.55,110625,0
+ALL_H.US,D,20260121,000000,21.57,21.8199,21.5001,21.67,68504,0
+ALL_H.US,D,20260122,000000,21.725,21.8725,21.7,21.79,75770,0
+ALL_H.US,D,20260123,000000,21.78,21.95,21.73,21.86,81778,0
+ALL_H.US,D,20260126,000000,21.83,21.9,21.79,21.81,105764,0
+ALL_H.US,D,20260127,000000,21.81,21.87,21.71,21.74,146252,0
+ALL_H.US,D,20260128,000000,21.71,21.7999,21.63,21.7,73845,0
+ALL_H.US,D,20260129,000000,21.6,21.76,21.57,21.59,131295,0
+ALL_H.US,D,20260130,000000,21.62,21.6799,21.46,21.55,200944,0
+ALL_H.US,D,20260202,000000,21.46,21.68,21.46,21.61,45577,0
+ALL_H.US,D,20260203,000000,21.61,21.61,21.41,21.46,77432,0
+ALL_H.US,D,20260204,000000,21.4201,21.53,21.27,21.43,61964,0
+ALL_H.US,D,20260205,000000,21.3,21.41,21.23,21.3699,64854,0
+ALL_H.US,D,20260206,000000,21.4299,21.43,21.2701,21.37,61244,0
+ALL_H.US,D,20260209,000000,21.355,21.4,21.22,21.24,107508,0
+ALL_H.US,D,20260210,000000,21.315,21.38,21.26,21.28,104515,0
+ALL_H.US,D,20260211,000000,21.35,21.4099,21.22,21.31,69654,0
+ALL_H.US,D,20260212,000000,21.25,21.3,21.17,21.17,57565,0
+ALL_H.US,D,20260213,000000,21.25,21.36,21.2,21.3,62378,0
+ALL_H.US,D,20260217,000000,21.24,21.51,21.24,21.5,73949,0
+ALL_H.US,D,20260218,000000,21.55,21.6199,21.4,21.46,76706,0
diff --git a/daily/us/nyse stocks/1/alur.us.txt b/daily/us/nyse stocks/1/alur.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6619962bd92dbc4f443ab0a76b4528f69027d865
--- /dev/null
+++ b/daily/us/nyse stocks/1/alur.us.txt	
@@ -0,0 +1,638 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALUR.US,D,20230804,000000,132.25,157.992,130.25,136.5,10960.800000000001,0
+ALUR.US,D,20230807,000000,150,150,134,146.75,3789.96,0
+ALUR.US,D,20230808,000000,145,152.25,145,150,3639.56,0
+ALUR.US,D,20230809,000000,150,150,135.75,138.5,1327.04,0
+ALUR.US,D,20230810,000000,140,142.542,127.5,129.75,3058.48,0
+ALUR.US,D,20230811,000000,138,138,98.5,101.75,4386.28,0
+ALUR.US,D,20230814,000000,101.75,102.18,81,82.75,8039.28,0
+ALUR.US,D,20230815,000000,87.25,89.4975,67.5,75,9374.44,0
+ALUR.US,D,20230816,000000,77.75,83.07,66.75,76.25,5094.72,0
+ALUR.US,D,20230817,000000,74,77.5,70.125,72,1690.2,0
+ALUR.US,D,20230818,000000,77,81.5,65.75,69,4412,0
+ALUR.US,D,20230821,000000,75,83.5525,70.25,75,6325.16,0
+ALUR.US,D,20230822,000000,82.5,87.25,76.625,81,3218.56,0
+ALUR.US,D,20230823,000000,86.75,86.75,75.5,77.5,2045.96,0
+ALUR.US,D,20230824,000000,81.25,82.25,75.5,79,3973.08,0
+ALUR.US,D,20230825,000000,86.75,86.75,80,82,2313.28,0
+ALUR.US,D,20230828,000000,83.75,84.75,79.5,80,1449.48,0
+ALUR.US,D,20230829,000000,84.5,84.5,76.25,77.75,2390.32,0
+ALUR.US,D,20230830,000000,80,96.75,77.7575,96,2949.6,0
+ALUR.US,D,20230831,000000,102,102,90.25,99.5,4419.96,0
+ALUR.US,D,20230901,000000,98.25,112.973,97.5,108.75,7141,0
+ALUR.US,D,20230905,000000,112.25,136.5,112.25,119.25,9420.2,0
+ALUR.US,D,20230906,000000,127.75,127.75,118,120.25,4114.88,0
+ALUR.US,D,20230907,000000,119.5,123,110.75,119.5,4446,0
+ALUR.US,D,20230908,000000,122,122,117.5,120.25,3668.92,0
+ALUR.US,D,20230911,000000,116.75,121.25,116.75,121.25,2085.6,0
+ALUR.US,D,20230912,000000,121.25,125.875,119.25,124.5,3752.88,0
+ALUR.US,D,20230913,000000,122.5,137.75,122.5,133.75,7546.04,0
+ALUR.US,D,20230914,000000,136.75,141,132.5,136.5,4037.92,0
+ALUR.US,D,20230915,000000,145.5,145.5,127.125,143.75,78646.88,0
+ALUR.US,D,20230918,000000,142.5,159.75,138.625,155.25,5788.04,0
+ALUR.US,D,20230919,000000,151,160.75,143.5,145.25,8982.36,0
+ALUR.US,D,20230920,000000,145.25,149.75,130,135.25,4173.36,0
+ALUR.US,D,20230921,000000,133,145.75,133,136,23001.72,0
+ALUR.US,D,20230922,000000,137.75,143.745,122.75,123.75,16975.84,0
+ALUR.US,D,20230925,000000,125,132,125,128.75,5359.32,0
+ALUR.US,D,20230926,000000,126.5,133.375,104.5,104.5,12615.08,0
+ALUR.US,D,20230927,000000,107,107,97.5,97.5,2926.36,0
+ALUR.US,D,20230928,000000,97.5,107.75,97.5,105.5,3247.6800000000003,0
+ALUR.US,D,20230929,000000,102.25,110,102.25,107.5,2135,0
+ALUR.US,D,20231002,000000,107.5,124.5,107.5,117,2779.4,0
+ALUR.US,D,20231003,000000,113.5,115.75,110.25,112.25,2658.92,0
+ALUR.US,D,20231004,000000,113.75,120.255,113.75,116.75,972.72,0
+ALUR.US,D,20231005,000000,115.25,124.262,115.25,118.25,1546.64,0
+ALUR.US,D,20231006,000000,117.5,118.75,113,118.75,1493.3600000000001,0
+ALUR.US,D,20231009,000000,115.5,118.732,111.25,114.25,666.72,0
+ALUR.US,D,20231010,000000,112.5,120.25,112.5,116.5,540.4,0
+ALUR.US,D,20231011,000000,115.75,118,114,114,739.32,0
+ALUR.US,D,20231012,000000,112.75,123.725,106.25,110.25,1855.48,0
+ALUR.US,D,20231013,000000,108.75,123.75,108.75,118,2185,0
+ALUR.US,D,20231016,000000,116.75,128.75,115.765,120.5,1764.68,0
+ALUR.US,D,20231017,000000,121.75,125.25,115.46,118.75,1550.28,0
+ALUR.US,D,20231018,000000,119.25,119.25,114,115.25,472.32,0
+ALUR.US,D,20231019,000000,113.25,118,110,110.5,1004.28,0
+ALUR.US,D,20231020,000000,113,116,106.75,107.5,3963.6800000000003,0
+ALUR.US,D,20231023,000000,116.25,116.25,106.5,108,948.64,0
+ALUR.US,D,20231024,000000,106.25,115,106.25,112.5,301.76,0
+ALUR.US,D,20231025,000000,108.25,116.25,107,114.75,292.52,0
+ALUR.US,D,20231026,000000,112.75,120.25,107,110.25,1526.04,0
+ALUR.US,D,20231027,000000,106.75,110,105.75,106.75,359.28000000000003,0
+ALUR.US,D,20231030,000000,105.25,114.75,105.25,114.25,250.88,0
+ALUR.US,D,20231031,000000,114,115.712,105,105,699.24,0
+ALUR.US,D,20231101,000000,105,113.25,105,107.75,693.5600000000001,0
+ALUR.US,D,20231102,000000,104.5,112.5,104.5,111.75,523.44,0
+ALUR.US,D,20231103,000000,108.5,116,108.5,113,229.24,0
+ALUR.US,D,20231106,000000,105.75,109,105,105,1096.28,0
+ALUR.US,D,20231107,000000,105,109.5,105,107.25,789.8000000000001,0
+ALUR.US,D,20231108,000000,105,111,101.078,109.75,1219.2,0
+ALUR.US,D,20231109,000000,108.75,108.75,105.25,107,357.04,0
+ALUR.US,D,20231110,000000,106.5,108.725,100.25,104,1741.88,0
+ALUR.US,D,20231113,000000,103.5,105.75,99.875,105.75,1208.76,0
+ALUR.US,D,20231114,000000,102.75,111,102,111,866.2,0
+ALUR.US,D,20231115,000000,110,116,107.125,108.25,643.44,0
+ALUR.US,D,20231116,000000,105.25,111.75,105.25,106.25,445.12,0
+ALUR.US,D,20231117,000000,106.25,113.5,106.25,106.5,320.76,0
+ALUR.US,D,20231120,000000,103.25,103.25,92.25,93.5,3296.44,0
+ALUR.US,D,20231121,000000,90.5,95,89.25,91.5,1035.64,0
+ALUR.US,D,20231122,000000,93,95,90.25,91.5,1521.2,0
+ALUR.US,D,20231124,000000,100,100,94.25,97,635.84,0
+ALUR.US,D,20231127,000000,93.5,106,93.5,101.25,1202.92,0
+ALUR.US,D,20231128,000000,100.25,103.75,97,98.25,358.52,0
+ALUR.US,D,20231129,000000,96.5,99.9975,92.75,95,343.92,0
+ALUR.US,D,20231130,000000,93,96.25,90,93.25,1129.76,0
+ALUR.US,D,20231201,000000,90.75,98.25,89.025,96.75,877.4,0
+ALUR.US,D,20231204,000000,93,96.305,86,88,1699.08,0
+ALUR.US,D,20231205,000000,86,87.875,82,84.5,968.4,0
+ALUR.US,D,20231206,000000,83.5,84.5,79.25,80.5,1336.8,0
+ALUR.US,D,20231207,000000,80,86.5,80,82.75,782.44,0
+ALUR.US,D,20231208,000000,81,85,75.375,83,523.64,0
+ALUR.US,D,20231211,000000,81.5,92.5,80.25,86,719.88,0
+ALUR.US,D,20231212,000000,86,86.5,83.375,84,737.5600000000001,0
+ALUR.US,D,20231213,000000,86,91.5,84.25,87.5,1254.04,0
+ALUR.US,D,20231214,000000,85.25,90,79.5,86,1100.04,0
+ALUR.US,D,20231215,000000,83,88.5,75.25,88.5,1646.4,0
+ALUR.US,D,20231218,000000,87,92.5,84,86.25,1285.2,0
+ALUR.US,D,20231219,000000,85,89,83.5,85.75,1520.56,0
+ALUR.US,D,20231220,000000,83.25,88.25,82.125,84,1401.2,0
+ALUR.US,D,20231221,000000,83.25,90.825,83,88.75,1087.32,0
+ALUR.US,D,20231222,000000,87.75,90.6075,84.25,88.75,2039.6000000000001,0
+ALUR.US,D,20231226,000000,86.5,89.375,85.5,87.25,1068.2,0
+ALUR.US,D,20231227,000000,86.5,95.25,85.375,93.75,2823.32,0
+ALUR.US,D,20231228,000000,93.75,100,90.5,97.5,1321.64,0
+ALUR.US,D,20231229,000000,95.25,97.25,91.8275,93.5,1067.04,0
+ALUR.US,D,20240102,000000,90.75,91.25,87.5,88.25,1190.96,0
+ALUR.US,D,20240103,000000,87.5,91.3775,82.5,83.5,1312.56,0
+ALUR.US,D,20240104,000000,83.5,86,81,84.5,1173.76,0
+ALUR.US,D,20240105,000000,82.25,87.5,81,85.75,2246.96,0
+ALUR.US,D,20240108,000000,87.25,88.7475,85.75,87.75,434.6,0
+ALUR.US,D,20240109,000000,87.5,89.5,85.25,85.25,229.88,0
+ALUR.US,D,20240110,000000,85.25,86.25,83.135,85.25,281.8,0
+ALUR.US,D,20240111,000000,84.25,84.375,80.5,84.25,274.12,0
+ALUR.US,D,20240112,000000,86.5,95.75,83.25,92.5,644.6800000000001,0
+ALUR.US,D,20240116,000000,89.75,92.5,87.25,87.25,567.32,0
+ALUR.US,D,20240117,000000,85,87.5,83,84,716.28,0
+ALUR.US,D,20240118,000000,83.75,83.75,79.25,79.25,590.04,0
+ALUR.US,D,20240119,000000,78.25,78.5,76.7475,77.25,606.84,0
+ALUR.US,D,20240122,000000,76.25,77.25,74.75,74.75,726.84,0
+ALUR.US,D,20240123,000000,75.75,80.475,75.1875,77,748.48,0
+ALUR.US,D,20240124,000000,81.75,86.225,78.25,79.25,1310.28,0
+ALUR.US,D,20240125,000000,77.5,80.125,75.5,76.5,593.48,0
+ALUR.US,D,20240126,000000,76.5,95,76.5,80.75,1704.32,0
+ALUR.US,D,20240129,000000,80,80.75,76.75,78.25,611.96,0
+ALUR.US,D,20240130,000000,78,78,73.2525,76,1014.96,0
+ALUR.US,D,20240131,000000,76.25,76.5,73.5,74.75,581.32,0
+ALUR.US,D,20240201,000000,73.75,74.75,69.125,74,1517.28,0
+ALUR.US,D,20240202,000000,74.25,75,72.4375,73.5,606.64,0
+ALUR.US,D,20240205,000000,71,72,66.25,71.25,2283,0
+ALUR.US,D,20240206,000000,70.5,76.5,69.5,76.25,700.84,0
+ALUR.US,D,20240207,000000,77,77,72.5,74.75,461.6,0
+ALUR.US,D,20240208,000000,73,76.5,73,74,156.56,0
+ALUR.US,D,20240209,000000,76.25,79.25,67.475,69,2434.56,0
+ALUR.US,D,20240212,000000,69.75,77.25,69.75,76.25,2578.76,0
+ALUR.US,D,20240213,000000,77.5,80.155,76.5,77.25,705.04,0
+ALUR.US,D,20240214,000000,78.5,82.5,68.75,73.25,3504.4,0
+ALUR.US,D,20240215,000000,74.75,77.9375,69.75,72,840.28,0
+ALUR.US,D,20240216,000000,69.75,74.5,69.1275,70.25,1086.1200000000001,0
+ALUR.US,D,20240220,000000,74.25,76.25,73.25,75.5,1033.68,0
+ALUR.US,D,20240221,000000,75.25,76.25,72.25,75,4943.72,0
+ALUR.US,D,20240222,000000,75,76.83,68.75,68.75,1580.88,0
+ALUR.US,D,20240223,000000,72.5,73.5,68.75,71.25,1409.04,0
+ALUR.US,D,20240226,000000,69.75,70.97,69.04,70.25,438.68,0
+ALUR.US,D,20240227,000000,71.5,76.75,70.25,74.25,895.96,0
+ALUR.US,D,20240228,000000,77.4975,93.625,75.9825,76.75,4630.04,0
+ALUR.US,D,20240229,000000,76.25,82.5,76.25,80.25,1866.44,0
+ALUR.US,D,20240301,000000,79,83.25,79,81.25,904.88,0
+ALUR.US,D,20240304,000000,81.25,81.25,71.5,74.5,2558.6,0
+ALUR.US,D,20240305,000000,73.25,73.75,68.75,70,2062.88,0
+ALUR.US,D,20240306,000000,69.5,74.5,68.75,70.25,691.5600000000001,0
+ALUR.US,D,20240307,000000,68,71.5,67.5,67.5,1333.6000000000001,0
+ALUR.US,D,20240308,000000,67.5,72.2475,67.5,68,625.24,0
+ALUR.US,D,20240311,000000,69,69,65,65.25,1150.28,0
+ALUR.US,D,20240312,000000,70.75,70.75,65,66.25,551.8000000000001,0
+ALUR.US,D,20240313,000000,64.75,70.75,63.75,70.25,1175.84,0
+ALUR.US,D,20240314,000000,70.25,70.25,64.75,68.25,1448.28,0
+ALUR.US,D,20240315,000000,68.25,68.25,64.7625,66.5,1341.2,0
+ALUR.US,D,20240318,000000,64.75,66.25,63.75,65.75,1239.3600000000001,0
+ALUR.US,D,20240319,000000,63.75,64.75,55,55.25,2754.48,0
+ALUR.US,D,20240320,000000,55.25,57.25,52.5,52.5,1023.76,0
+ALUR.US,D,20240321,000000,65,65,48.75,50.25,3206.88,0
+ALUR.US,D,20240322,000000,49.5,49.5,45.625,46.25,1516.44,0
+ALUR.US,D,20240325,000000,48.5,48.5,40.75,42,1960.28,0
+ALUR.US,D,20240326,000000,43,47.25,42.92,46.75,771.72,0
+ALUR.US,D,20240327,000000,46.75,47.5,43,44,810.2,0
+ALUR.US,D,20240328,000000,46.75,46.75,43.75,43.75,444.92,0
+ALUR.US,D,20240401,000000,44,45.25,39,42.5,776.6800000000001,0
+ALUR.US,D,20240402,000000,43.75,48,43.75,48,678.76,0
+ALUR.US,D,20240403,000000,51.5,52,42.5,43.25,638.44,0
+ALUR.US,D,20240404,000000,55.5,98.75,53.25,77,2369463.08,0
+ALUR.US,D,20240405,000000,76.75,77.25,57.5,60.75,54361.92,0
+ALUR.US,D,20240408,000000,57,64.25,55.875,58.25,20666.96,0
+ALUR.US,D,20240409,000000,56.25,61.5,54.5,57.5,6116.64,0
+ALUR.US,D,20240410,000000,56.75,61.25,52,55.75,4486.4800000000005,0
+ALUR.US,D,20240411,000000,56.25,60,56.25,59.25,4981.6,0
+ALUR.US,D,20240412,000000,59.25,61,57,58.5,2887.32,0
+ALUR.US,D,20240415,000000,57,61.25,53.5,59.75,8250.04,0
+ALUR.US,D,20240416,000000,53.25,62.5,53.25,59,2843.08,0
+ALUR.US,D,20240417,000000,55.5,57.95,53.375,54.25,3633.7200000000003,0
+ALUR.US,D,20240418,000000,52.75,55.9725,48.25,51,4969.8,0
+ALUR.US,D,20240419,000000,48.25,50,45.2525,49.75,3756.6800000000003,0
+ALUR.US,D,20240422,000000,53.5,56,46.2525,47.75,2951.64,0
+ALUR.US,D,20240423,000000,46.25,47.5,44,45,1914.88,0
+ALUR.US,D,20240424,000000,44.5,47.5,44.5,45.75,1295.3600000000001,0
+ALUR.US,D,20240425,000000,47.25,47.5,45.75,46.25,1324.64,0
+ALUR.US,D,20240426,000000,47.25,48.5,46.5,48,1745.56,0
+ALUR.US,D,20240429,000000,49.25,51.5,48,50.25,3525.48,0
+ALUR.US,D,20240430,000000,51.75,52.75,50.25,50.25,1287.44,0
+ALUR.US,D,20240501,000000,53.25,58.75,47.875,58.75,8427.32,0
+ALUR.US,D,20240502,000000,58.5,58.5,53.625,55,1498.68,0
+ALUR.US,D,20240503,000000,56.75,60.75,55.0025,57.5,1569.64,0
+ALUR.US,D,20240506,000000,59,59,51.3875,53.75,790.04,0
+ALUR.US,D,20240507,000000,53.5,53.5,50.25,51.5,1003.36,0
+ALUR.US,D,20240508,000000,50.75,53,45.5,53,3375.36,0
+ALUR.US,D,20240509,000000,52.75,54.5,52,53.25,1054.04,0
+ALUR.US,D,20240510,000000,51,52.75,48.25,49,2914.88,0
+ALUR.US,D,20240513,000000,48.75,51,47.5,48.5,1642.44,0
+ALUR.US,D,20240514,000000,47,57.5,43.7925,52.75,6980.360000000001,0
+ALUR.US,D,20240515,000000,53,55,45.25,48,5127.84,0
+ALUR.US,D,20240516,000000,47,48.75,45.375,46.5,1630.2,0
+ALUR.US,D,20240517,000000,50,50.0025,43.75,44.25,3549.96,0
+ALUR.US,D,20240520,000000,43.75,47.5,40.5,42.25,4117.36,0
+ALUR.US,D,20240521,000000,42.25,43.25,40.5,42.25,2313.16,0
+ALUR.US,D,20240522,000000,42.5,43.25,39.5,40.75,3649.7200000000003,0
+ALUR.US,D,20240523,000000,40.75,41,37.5,38.5,4650.12,0
+ALUR.US,D,20240524,000000,37.5,42.25,37.25,40.75,2087.04,0
+ALUR.US,D,20240528,000000,42.5,42.5,37.5,39.75,2041.64,0
+ALUR.US,D,20240529,000000,40.25,40.25,38.75,40,712.16,0
+ALUR.US,D,20240530,000000,41.75,44.25,37.5,37.75,5077.36,0
+ALUR.US,D,20240531,000000,39,40.5,37.75,37.75,889.76,0
+ALUR.US,D,20240603,000000,37.75,39.7475,33.75,35.75,2752.32,0
+ALUR.US,D,20240604,000000,35.75,38.7475,35.75,37.75,1509.44,0
+ALUR.US,D,20240605,000000,36.75,37.925,35.25,36,2528.12,0
+ALUR.US,D,20240606,000000,36.5,37.125,34.5,35.25,2885.32,0
+ALUR.US,D,20240607,000000,35.25,35.25,30.875,31.5,2055.28,0
+ALUR.US,D,20240610,000000,31.5,31.5,28.5,29.75,2630.64,0
+ALUR.US,D,20240611,000000,28.75,31,26.0025,31,3852.6800000000003,0
+ALUR.US,D,20240612,000000,32.5,35.25,30.75,34.75,2685,0
+ALUR.US,D,20240613,000000,37.5,38.425,34.25,34.75,2394.28,0
+ALUR.US,D,20240614,000000,33.75,34.5,30,30.75,1902,0
+ALUR.US,D,20240617,000000,35.75,36.5,28,28,1615.04,0
+ALUR.US,D,20240618,000000,31,31.25,26.25,26.5,3160.44,0
+ALUR.US,D,20240620,000000,30,88.75,30,65,2539556.08,0
+ALUR.US,D,20240621,000000,63.5,64.75,50,57,129406.96,0
+ALUR.US,D,20240624,000000,53.25,55,46.75,47.5,35894.68,0
+ALUR.US,D,20240625,000000,47.5,57.25,45.5,46.75,35875.96,0
+ALUR.US,D,20240626,000000,37.5,39.9075,34.75,39,24267.96,0
+ALUR.US,D,20240627,000000,36.75,37.75,32.25,32.5,20858.68,0
+ALUR.US,D,20240628,000000,30,30.25,20.75,24.94,117424.64,0
+ALUR.US,D,20240701,000000,26.25,30,24.2525,28,76065,0
+ALUR.US,D,20240702,000000,27.5,32.25,26.25,31.5,37839.12,0
+ALUR.US,D,20240703,000000,31.25,33.75,27.75,31.5,22182.8,0
+ALUR.US,D,20240705,000000,31.5,31.5,28.5,29,9929.36,0
+ALUR.US,D,20240708,000000,30.75,30.75,26.75,28,11200.08,0
+ALUR.US,D,20240709,000000,28.25,28.25,25.5,26.25,8323.960000000001,0
+ALUR.US,D,20240710,000000,26.5,26.7475,24.525,25.75,6550.28,0
+ALUR.US,D,20240711,000000,26.5,26.75,24.74,26,10186.32,0
+ALUR.US,D,20240712,000000,25.25,26.75,25,26.5,6198.28,0
+ALUR.US,D,20240715,000000,25.75,25.75,25,25,7291.400000000001,0
+ALUR.US,D,20240716,000000,25,25.5,24.0375,25,20940.48,0
+ALUR.US,D,20240717,000000,24.5,25,22.755,23.4075,12291.4,0
+ALUR.US,D,20240718,000000,23.25,23.4975,21.25,21.995,12375.720000000001,0
+ALUR.US,D,20240719,000000,21.5,21.745,21.1,21.375,8062.4400000000005,0
+ALUR.US,D,20240722,000000,21.1525,22.0875,20.25,21.65,6558.56,0
+ALUR.US,D,20240723,000000,21.75,22.25,20.3,21.72,7711.32,0
+ALUR.US,D,20240724,000000,21,21.8475,20.92,21.675,6890.64,0
+ALUR.US,D,20240725,000000,22.25,22.25,20.5,21.6625,5937.4800000000005,0
+ALUR.US,D,20240726,000000,22.25,22.395,21.025,21.49,6101.400000000001,0
+ALUR.US,D,20240729,000000,21.5,22.2475,20.75,21.71,4540.4400000000005,0
+ALUR.US,D,20240730,000000,21.5,21.5,20.4,20.835,5366.96,0
+ALUR.US,D,20240731,000000,21.5,21.5,20.82,21.4975,1490.48,0
+ALUR.US,D,20240801,000000,21.4975,22.625,21.1,22.225,4192.88,0
+ALUR.US,D,20240802,000000,21.455,22.59,20.0025,21.0725,4189.4400000000005,0
+ALUR.US,D,20240805,000000,19.75,20.75,18.75,19.5,4745.400000000001,0
+ALUR.US,D,20240806,000000,20,20.75,17.625,17.975,8612.24,0
+ALUR.US,D,20240807,000000,18.49,19.845,18.275,18.6375,3659.96,0
+ALUR.US,D,20240808,000000,18,19.5225,16.1225,19.5225,8593.6,0
+ALUR.US,D,20240809,000000,20.275,20.36,18.7525,19.245,2937.32,0
+ALUR.US,D,20240812,000000,19.25,22.2512,19.25,19.875,4046.88,0
+ALUR.US,D,20240813,000000,20.75,21.3375,18.7525,19.4575,1940.56,0
+ALUR.US,D,20240814,000000,19.5,19.5,17.3325,17.345,8190.72,0
+ALUR.US,D,20240815,000000,17.4475,17.9825,16.25,16.8625,8640.08,0
+ALUR.US,D,20240816,000000,17,18.175,16.1625,16.5,4769.36,0
+ALUR.US,D,20240819,000000,16.75,17,16.125,16.5975,1735.52,0
+ALUR.US,D,20240820,000000,15.75,18.5975,15.75,17.43,5157.04,0
+ALUR.US,D,20240821,000000,17.625,17.95,16.2529,16.81,5312.04,0
+ALUR.US,D,20240822,000000,16.8,16.8,15.8775,16,2676.44,0
+ALUR.US,D,20240823,000000,16.25,17.35,15.9775,17.0625,3172.84,0
+ALUR.US,D,20240826,000000,16.2575,18,15.7675,17.01,3432.84,0
+ALUR.US,D,20240827,000000,17.25,17.25,14.87,14.9375,4586.32,0
+ALUR.US,D,20240828,000000,16.25,16.8,15.06,15.7475,29148.920000000002,0
+ALUR.US,D,20240829,000000,21.25,21.25,15.75,16.875,4648.36,0
+ALUR.US,D,20240830,000000,17.4975,17.5,15.5,16.48,4857.68,0
+ALUR.US,D,20240903,000000,17,17.275,15.755,16.895,2764,0
+ALUR.US,D,20240904,000000,15.5,16.7625,15.5,15.575,3230.28,0
+ALUR.US,D,20240905,000000,14.5,16.225,14.315,15.75,13253.36,0
+ALUR.US,D,20240906,000000,17.5,22.245,14.0025,14.875,97308.64,0
+ALUR.US,D,20240909,000000,14.425,17.475,13.8362,16.97,12759.16,0
+ALUR.US,D,20240910,000000,17.5,17.5,15.75,16.275,4709.32,0
+ALUR.US,D,20240911,000000,15.7875,16,14.55,15.5,5456.96,0
+ALUR.US,D,20240912,000000,16.4825,17.25,15.0675,15.75,2816.56,0
+ALUR.US,D,20240913,000000,15.5,16.75,15.0025,15.3775,4503.84,0
+ALUR.US,D,20240916,000000,14.92,15.5,14.095,14.2125,5704.6,0
+ALUR.US,D,20240917,000000,14.3925,15.1575,14.3925,14.7525,6449.72,0
+ALUR.US,D,20240918,000000,14.9725,16.4725,14.8275,16.0175,3920.12,0
+ALUR.US,D,20240919,000000,16.9825,16.9825,14.415,15.75,4927.2,0
+ALUR.US,D,20240920,000000,15.75,16.875,15.25,15.585,10710.48,0
+ALUR.US,D,20240923,000000,16.25,16.825,14.75,15.635,4544.4400000000005,0
+ALUR.US,D,20240924,000000,15.25,16.8725,15.0025,16.25,4000.04,0
+ALUR.US,D,20240925,000000,15.7625,17.475,15.16,16.235,4603.36,0
+ALUR.US,D,20240926,000000,15.7475,16.2275,15.505,16.0675,1517.3600000000001,0
+ALUR.US,D,20240927,000000,15.6075,16.25,15.3375,15.64,1528.52,0
+ALUR.US,D,20240930,000000,16.135,16.135,15.0025,15.325,2308.48,0
+ALUR.US,D,20241001,000000,16.175,16.175,14.625,14.625,2525.6,0
+ALUR.US,D,20241002,000000,16.8875,18.75,15.75,17.25,22836.84,0
+ALUR.US,D,20241003,000000,17.86,18.75,16.75,17.3275,6597.52,0
+ALUR.US,D,20241004,000000,18.75,19.4775,17,17.625,11727.76,0
+ALUR.US,D,20241007,000000,18.25,18.5,17.5,17.625,3950.08,0
+ALUR.US,D,20241008,000000,18,18.565,17.33,17.715,4116.56,0
+ALUR.US,D,20241009,000000,19,19,17.1575,17.3825,3736.52,0
+ALUR.US,D,20241010,000000,17.25,18.3,17,17.625,8525.68,0
+ALUR.US,D,20241011,000000,17.9625,18.2091,17.25,17.255,3411.92,0
+ALUR.US,D,20241014,000000,17.5,17.7475,17,17.025,2833.76,0
+ALUR.US,D,20241015,000000,17.5,17.5,16.7925,17.355,2027.28,0
+ALUR.US,D,20241016,000000,16.675,19.5325,16.675,19.205,5227.52,0
+ALUR.US,D,20241017,000000,19.39,19.9925,17.5225,17.625,5387.4800000000005,0
+ALUR.US,D,20241018,000000,19.075,20,17.5,17.625,7107.08,0
+ALUR.US,D,20241021,000000,17.5,17.97,16.5125,17.6025,3852.08,0
+ALUR.US,D,20241022,000000,17.5,18.75,17.0025,18.5575,5588.4800000000005,0
+ALUR.US,D,20241023,000000,18.6675,19.0092,17.02,17.8525,6671.8,0
+ALUR.US,D,20241024,000000,18.75,18.7975,17.5,18,2183.84,0
+ALUR.US,D,20241025,000000,18.75,20,18.25,19.0025,6188.04,0
+ALUR.US,D,20241028,000000,19.5,19.6875,18.31,18.8525,3416.84,0
+ALUR.US,D,20241029,000000,18.305,19.4325,18.25,19.2375,4060.96,0
+ALUR.US,D,20241030,000000,18.75,19.2325,17.895,18.25,2266.84,0
+ALUR.US,D,20241031,000000,19.5,19.5,17.3775,17.82,2213.92,0
+ALUR.US,D,20241101,000000,17.325,18.75,17.325,17.725,4165.32,0
+ALUR.US,D,20241104,000000,19.25,19.69,17.0025,17.3075,6078.92,0
+ALUR.US,D,20241105,000000,17,18.3225,17,17.6325,3818.2400000000002,0
+ALUR.US,D,20241106,000000,17.5,18.685,17.5,18.505,5488.24,0
+ALUR.US,D,20241107,000000,19.2225,19.49,17.545,17.59,12796.28,0
+ALUR.US,D,20241108,000000,19,19,17.5,18.45,3617.64,0
+ALUR.US,D,20241111,000000,19.125,19.125,17.875,18.0925,3274.8,0
+ALUR.US,D,20241112,000000,18.4375,19.0525,17.5,17.755,6281.400000000001,0
+ALUR.US,D,20241113,000000,17.125,17.5,12.3025,13.0775,30144.68,0
+ALUR.US,D,20241114,000000,13.925,14.0775,9.5,10,32908.04,0
+ALUR.US,D,20241115,000000,10.0475,10.0475,7.75,8.575,42222.16,0
+ALUR.US,D,20241118,000000,9,10,8.7525,9.545,14448.84,0
+ALUR.US,D,20241119,000000,9.545,10.4275,9.025,10.24,19199.72,0
+ALUR.US,D,20241120,000000,10.75,11.8825,9.50002,11.445,24026.36,0
+ALUR.US,D,20241121,000000,11.4475,14.2475,11.3175,12.7725,38036.32,0
+ALUR.US,D,20241122,000000,13.325,13.375,10.0025,10.7475,22565.760000000002,0
+ALUR.US,D,20241125,000000,11,11.24,9.75,10.6425,18394.8,0
+ALUR.US,D,20241126,000000,11.4775,11.7225,9.5,9.525,21446.64,0
+ALUR.US,D,20241127,000000,10.375,10.375,9.06,9.875,8773.880000000001,0
+ALUR.US,D,20241129,000000,10.25,10.7075,9.5,9.5,145279.84,0
+ALUR.US,D,20241202,000000,10,10.3,8,9.1475,161835,0
+ALUR.US,D,20241203,000000,8.57125,9.1125,8.5,9.08,20281.2,0
+ALUR.US,D,20241204,000000,9.2125,9.25,8.1725,8.6475,29351.48,0
+ALUR.US,D,20241205,000000,8.975,10.3,8.75,9.09,45229.88,0
+ALUR.US,D,20241206,000000,9.75,9.95,8.75,9.3375,12824.32,0
+ALUR.US,D,20241209,000000,9.225,10,8.9325,9.425,14452.44,0
+ALUR.US,D,20241210,000000,8.8325,9.4975,8.25,8.9725,17993,0
+ALUR.US,D,20241211,000000,8.9425,9.1975,8.75,8.8575,8629.92,0
+ALUR.US,D,20241212,000000,8.805,8.96,8.5,8.6325,9548.76,0
+ALUR.US,D,20241213,000000,8.625,8.99875,8,8.64,29210,0
+ALUR.US,D,20241216,000000,8.6275,8.725,8,8.4,19091.44,0
+ALUR.US,D,20241217,000000,8.245,8.25,7.525,7.8825,10690.84,0
+ALUR.US,D,20241218,000000,8.05,8.425,7.5,7.7525,8950.16,0
+ALUR.US,D,20241219,000000,8.245,8.5,6.5,6.9975,19145.920000000002,0
+ALUR.US,D,20241220,000000,7.8775,8.9102,7.0025,8.7,29773.64,0
+ALUR.US,D,20241223,000000,8.85,8.995,8.5,8.6775,16329.800000000001,0
+ALUR.US,D,20241224,000000,8.7475,9.985,8.745,9.7475,26739.2,0
+ALUR.US,D,20241226,000000,9.7325,12.4725,9.5025,10.825,62743.92,0
+ALUR.US,D,20241227,000000,11.6725,12.0025,10.5025,10.87,21661.96,0
+ALUR.US,D,20241230,000000,11.75,12.9975,11,11.3725,44903,0
+ALUR.US,D,20241231,000000,13.5,13.75,10.1,10.75,30954.56,0
+ALUR.US,D,20250102,000000,12.495,12.75,9.755,10.43,29211.72,0
+ALUR.US,D,20250103,000000,10.4,10.9,7.14,7.95,193644,0
+ALUR.US,D,20250106,000000,8.31,9.04,7.56,8.87,73069,0
+ALUR.US,D,20250107,000000,8.92,9.1,7.5874,7.82,18910,0
+ALUR.US,D,20250108,000000,8,8.1799,7.05,7.24,74781,0
+ALUR.US,D,20250110,000000,7.3,7.56,3.5,3.82,229922,0
+ALUR.US,D,20250113,000000,3.86,4.09,2.72,2.97,189326,0
+ALUR.US,D,20250114,000000,3.23,4.2,3,3.14,388640,0
+ALUR.US,D,20250115,000000,3.2291,3.62,3,3.57,190314,0
+ALUR.US,D,20250116,000000,3.6,3.6,3,3.12,96300,0
+ALUR.US,D,20250117,000000,3.16,3.2993,2.3669,2.93,279652,0
+ALUR.US,D,20250121,000000,2.94,3.06,2.6,2.96,85690,0
+ALUR.US,D,20250122,000000,2.961,3.2,2.8075,3.05,129375,0
+ALUR.US,D,20250123,000000,3.06,3.7,2.75,3.7,5091617,0
+ALUR.US,D,20250124,000000,16.79,16.81,7.3904,8.69,70612146,0
+ALUR.US,D,20250127,000000,7.24,7.4,6.06,6.85,1851210,0
+ALUR.US,D,20250128,000000,6.51,6.624,5.04,5.45,870429,0
+ALUR.US,D,20250129,000000,5.325,6.62,5.25,5.72,1386977,0
+ALUR.US,D,20250130,000000,5.5359,5.7,5.2506,5.35,360347,0
+ALUR.US,D,20250131,000000,5.38,6.4,5.21,5.88,581308,0
+ALUR.US,D,20250203,000000,5.68,7.1205,5.68,6.46,809771,0
+ALUR.US,D,20250204,000000,6.5,6.61,5.8,6.39,315147,0
+ALUR.US,D,20250205,000000,6.355,6.5699,6.16,6.39,145700,0
+ALUR.US,D,20250206,000000,6.11,6.54,5.9,6.5,151260,0
+ALUR.US,D,20250207,000000,6.35,6.49,5.85,6.04,191529,0
+ALUR.US,D,20250210,000000,5.88,5.942,5.45,5.52,192869,0
+ALUR.US,D,20250211,000000,5.47,5.69,4.8509,5.04,185034,0
+ALUR.US,D,20250212,000000,4.9502,5.48,4.71,5.11,217514,0
+ALUR.US,D,20250213,000000,5.175,5.6116,5.02,5.23,161937,0
+ALUR.US,D,20250214,000000,5.2105,5.4099,4.99,5.15,104024,0
+ALUR.US,D,20250218,000000,5.04,5.78,4.9,5.58,1130808,0
+ALUR.US,D,20250219,000000,4.35,4.41,3.32,3.9,1998979,0
+ALUR.US,D,20250220,000000,3.8,4,3.4023,3.6,485200,0
+ALUR.US,D,20250221,000000,3.6963,3.78,3.47,3.55,198146,0
+ALUR.US,D,20250224,000000,3.49,3.5068,3.1,3.38,179176,0
+ALUR.US,D,20250225,000000,3.2,3.48,3.08,3.26,338966,0
+ALUR.US,D,20250226,000000,3.2815,3.58,3.17,3.49,170123,0
+ALUR.US,D,20250227,000000,3.52,3.6688,3.26,3.28,92544,0
+ALUR.US,D,20250228,000000,3.28,3.2895,3.12,3.18,44605,0
+ALUR.US,D,20250303,000000,3.22,3.3173,2.81,2.85,168374,0
+ALUR.US,D,20250304,000000,2.8,2.87,2.51,2.6,282915,0
+ALUR.US,D,20250305,000000,2.5,2.64,2.5,2.59,95968,0
+ALUR.US,D,20250306,000000,2.56,2.63,2.5,2.56,62364,0
+ALUR.US,D,20250307,000000,2.54,2.57,2.4174,2.43,61997,0
+ALUR.US,D,20250310,000000,2.43,2.43,2.15,2.18,99767,0
+ALUR.US,D,20250311,000000,2.23,2.42,2.17,2.35,67319,0
+ALUR.US,D,20250312,000000,2.4,2.6,2.32,2.54,149994,0
+ALUR.US,D,20250313,000000,2.4,2.5,2.34,2.44,55261,0
+ALUR.US,D,20250314,000000,2.38,2.4393,2.37,2.38,34479,0
+ALUR.US,D,20250317,000000,2.41,2.64,2.3051,2.55,52627,0
+ALUR.US,D,20250318,000000,2.5,2.6,2.35,2.4,35228,0
+ALUR.US,D,20250319,000000,2.33,2.4,2.3,2.4,48282,0
+ALUR.US,D,20250320,000000,2.3,2.4499,2.25,2.28,3107942,0
+ALUR.US,D,20250321,000000,3.87,4.18,3.09,3.58,74451737,0
+ALUR.US,D,20250324,000000,3.7,3.83,3.18,3.45,1882350,0
+ALUR.US,D,20250325,000000,3.3,3.37,3.095,3.11,565479,0
+ALUR.US,D,20250326,000000,2.98,3.35,2.68,3.12,494936,0
+ALUR.US,D,20250327,000000,3.12,3.4985,2.96,3.2,467222,0
+ALUR.US,D,20250328,000000,3.28,3.37,3.08,3.2,290585,0
+ALUR.US,D,20250331,000000,3.18,3.33,2.72,3.21,355481,0
+ALUR.US,D,20250401,000000,3.15,3.35,3.075,3.31,134837,0
+ALUR.US,D,20250402,000000,3.38,3.45,3.18,3.35,187075,0
+ALUR.US,D,20250403,000000,3.2,3.2899,3.0509,3.12,59333,0
+ALUR.US,D,20250404,000000,3.1,3.1,2.82,2.9,98618,0
+ALUR.US,D,20250407,000000,2.8,2.83,2.62,2.78,108706,0
+ALUR.US,D,20250408,000000,2.8415,2.88,2.461,2.54,174223,0
+ALUR.US,D,20250409,000000,2.6,2.61,2.18,2.54,207848,0
+ALUR.US,D,20250410,000000,2.52,2.6,2.32,2.36,51588,0
+ALUR.US,D,20250411,000000,2.31,2.54,2.25,2.43,112911,0
+ALUR.US,D,20250414,000000,2.5,2.62,2.2801,2.56,150268,0
+ALUR.US,D,20250415,000000,2.52,2.6,2.33,2.4,59334,0
+ALUR.US,D,20250416,000000,2.33,2.35,2.18,2.25,90463,0
+ALUR.US,D,20250417,000000,2.28,2.415,2.21,2.34,61869,0
+ALUR.US,D,20250421,000000,2.3,2.305,2.2,2.29,63841,0
+ALUR.US,D,20250422,000000,2.27,2.34,2.2,2.29,83471,0
+ALUR.US,D,20250423,000000,2.3,2.4076,2.22,2.27,31531,0
+ALUR.US,D,20250424,000000,2.28,2.3624,2.2599,2.33,31566,0
+ALUR.US,D,20250425,000000,2.28,2.4399,2.28,2.4,45462,0
+ALUR.US,D,20250428,000000,2.403,2.4425,2.34,2.36,17655,0
+ALUR.US,D,20250429,000000,2.4,2.42,2.33,2.38,29843,0
+ALUR.US,D,20250430,000000,2.29,2.41,2.25,2.37,32692,0
+ALUR.US,D,20250501,000000,2.38,2.4499,2.29,2.33,41042,0
+ALUR.US,D,20250502,000000,2.37,2.4299,2.25,2.33,109917,0
+ALUR.US,D,20250505,000000,2.32,2.5149,2.26,2.38,88127,0
+ALUR.US,D,20250506,000000,2.38,2.41,2.26,2.35,41295,0
+ALUR.US,D,20250507,000000,2.32,2.38,2.2901,2.38,24446,0
+ALUR.US,D,20250508,000000,2.36,2.5,2.29,2.36,52259,0
+ALUR.US,D,20250509,000000,2.32,2.39,2.3,2.38,55094,0
+ALUR.US,D,20250512,000000,2.38,2.41,2.15,2.36,95140,0
+ALUR.US,D,20250513,000000,2.34,2.39,2.3,2.36,4305639,0
+ALUR.US,D,20250514,000000,2.73,3.42,2.52,2.92,6512038,0
+ALUR.US,D,20250515,000000,2.72,3.06,2.6101,2.87,398177,0
+ALUR.US,D,20250516,000000,2.87,3.27,2.87,3.17,568936,0
+ALUR.US,D,20250519,000000,3.0413,3.17,2.95,3.06,152276,0
+ALUR.US,D,20250520,000000,3.03,3.26,3.03,3.19,107222,0
+ALUR.US,D,20250521,000000,3.102,3.125,2.83,2.83,197643,0
+ALUR.US,D,20250522,000000,2.9863,3.02,2.9,2.95,90908,0
+ALUR.US,D,20250523,000000,2.94,2.97,2.75,2.79,149925,0
+ALUR.US,D,20250527,000000,2.83,2.85,2.7,2.78,2538677,0
+ALUR.US,D,20250528,000000,2.98,3.09,2.35,2.53,1063980,0
+ALUR.US,D,20250529,000000,2.5,2.74,2.45,2.63,287883,0
+ALUR.US,D,20250530,000000,2.583,2.75,2.53,2.66,101712,0
+ALUR.US,D,20250602,000000,2.6909,2.77,2.59,2.72,83920,0
+ALUR.US,D,20250603,000000,2.7147,2.9,2.64,2.85,141903,0
+ALUR.US,D,20250604,000000,2.7816,3,2.73,2.86,145917,0
+ALUR.US,D,20250605,000000,2.8804,2.9141,2.6538,2.7,76406,0
+ALUR.US,D,20250606,000000,2.7552,2.815,2.64,2.69,69263,0
+ALUR.US,D,20250609,000000,2.68,2.78,2.56,2.71,77930,0
+ALUR.US,D,20250610,000000,2.72,2.7628,2.65,2.71,72743,0
+ALUR.US,D,20250611,000000,2.7118,2.775,2.65,2.71,57194,0
+ALUR.US,D,20250612,000000,2.68,2.71,2.52,2.56,55501,0
+ALUR.US,D,20250613,000000,2.55,2.6023,2.47,2.48,82279,0
+ALUR.US,D,20250616,000000,2.45,2.5297,2.4,2.44,55947,0
+ALUR.US,D,20250617,000000,2.43,2.56,2.4,2.55,91285,0
+ALUR.US,D,20250618,000000,2.55,2.55,2.42,2.42,46482,0
+ALUR.US,D,20250620,000000,2.42,2.42,2.32,2.32,50796,0
+ALUR.US,D,20250623,000000,2.34,2.46,2.3,2.41,49884,0
+ALUR.US,D,20250624,000000,2.47,2.49,2.4,2.43,38832,0
+ALUR.US,D,20250625,000000,2.4026,2.66,2.38,2.46,170854,0
+ALUR.US,D,20250626,000000,2.4673,2.53,2.42,2.5,65297,0
+ALUR.US,D,20250627,000000,2.5,2.54,2.43,2.43,33283,0
+ALUR.US,D,20250630,000000,2.46,2.49,2.43,2.43,29022,0
+ALUR.US,D,20250701,000000,2.45,2.5199,2.4249,2.45,14859,0
+ALUR.US,D,20250702,000000,2.43,2.59,2.4,2.56,30541,0
+ALUR.US,D,20250703,000000,2.57,2.57,2.4967,2.51,22551,0
+ALUR.US,D,20250707,000000,2.58,2.6,2.4501,2.53,224359,0
+ALUR.US,D,20250708,000000,2.4807,2.68,2.4807,2.59,48854,0
+ALUR.US,D,20250709,000000,2.6,2.9,2.6,2.86,1731010,0
+ALUR.US,D,20250710,000000,3,3.14,2.78,2.99,805595,0
+ALUR.US,D,20250711,000000,2.9,2.95,2.8,2.84,179939,0
+ALUR.US,D,20250714,000000,2.84,2.93,2.7736,2.86,104550,0
+ALUR.US,D,20250715,000000,2.89,3.18,2.8721,3.18,193751,0
+ALUR.US,D,20250716,000000,3.18,3.18,2.92,2.96,95476,0
+ALUR.US,D,20250717,000000,2.9505,3.04,2.92,2.97,67664,0
+ALUR.US,D,20250718,000000,2.9935,3.1573,2.895,3.14,183280,0
+ALUR.US,D,20250721,000000,3.15,3.29,3.0806,3.19,115929,0
+ALUR.US,D,20250722,000000,3.19,3.31,3.05,3.26,111358,0
+ALUR.US,D,20250723,000000,3.29,3.33,3.18,3.2,82412,0
+ALUR.US,D,20250724,000000,3.16,3.215,2.92,2.93,119884,0
+ALUR.US,D,20250725,000000,2.93,3.12,2.9,3.02,73378,0
+ALUR.US,D,20250728,000000,3.02,3.06,2.97,3,15948,0
+ALUR.US,D,20250729,000000,2.9988,3,2.78,2.79,59849,0
+ALUR.US,D,20250730,000000,2.78,2.8477,2.7,2.73,42822,0
+ALUR.US,D,20250731,000000,2.7587,2.83,2.73,2.78,34096,0
+ALUR.US,D,20250801,000000,2.762442,2.78,2.7,2.7651,21316,0
+ALUR.US,D,20250804,000000,2.795,2.89,2.71,2.85,64689,0
+ALUR.US,D,20250805,000000,2.72,2.83,2.65,2.77,73252,0
+ALUR.US,D,20250806,000000,2.7612,2.8993,2.76,2.83,72496,0
+ALUR.US,D,20250807,000000,2.83,2.86,2.7391,2.76,34675,0
+ALUR.US,D,20250808,000000,2.75,2.8273,2.63,2.68,74047,0
+ALUR.US,D,20250811,000000,2.67,2.67,2.5547,2.61,49788,0
+ALUR.US,D,20250812,000000,2.7236,2.73,2.55,2.58,59876,0
+ALUR.US,D,20250813,000000,2.5,2.6483,2.3,2.54,112629,0
+ALUR.US,D,20250814,000000,2.56,2.694,2.34,2.49,90534,0
+ALUR.US,D,20250815,000000,2.4341,2.51,2.3611,2.4,67195,0
+ALUR.US,D,20250818,000000,2.37,2.46,2.25,2.37,119134,0
+ALUR.US,D,20250819,000000,2.3109,2.3598,2.25,2.25,42420,0
+ALUR.US,D,20250820,000000,2.3,2.3,1.99,2.13,146131,0
+ALUR.US,D,20250821,000000,2.1,2.1,1.98,1.99,65966,0
+ALUR.US,D,20250822,000000,2.08,2.24,2.0075,2.24,159308,0
+ALUR.US,D,20250825,000000,2.28,2.3,2.2,2.24,31435,0
+ALUR.US,D,20250826,000000,2.18,2.2618,2.15,2.184,44884,0
+ALUR.US,D,20250827,000000,2.2,2.24,2.18,2.19,47061,0
+ALUR.US,D,20250828,000000,2.2366,2.279,2.18,2.22,23395,0
+ALUR.US,D,20250829,000000,2.23,2.27,2.13,2.17,32837,0
+ALUR.US,D,20250902,000000,2.17,2.17,2.075,2.1,33248,0
+ALUR.US,D,20250903,000000,2.15,2.1512,2.09,2.12,31665,0
+ALUR.US,D,20250904,000000,2.1,2.16,2.03,2.125,40029,0
+ALUR.US,D,20250905,000000,2.15,2.23,2.0801,2.23,46266,0
+ALUR.US,D,20250908,000000,2.2323,2.3,2.13,2.18,24884,0
+ALUR.US,D,20250909,000000,2.1501,2.18,2.13,2.16,12341,0
+ALUR.US,D,20250910,000000,2.1707,2.22,2.1,2.11,29400,0
+ALUR.US,D,20250911,000000,2.1138,2.215,2.1107,2.19,30828,0
+ALUR.US,D,20250912,000000,2.21,2.23,2.1,2.16,33954,0
+ALUR.US,D,20250915,000000,2.16,2.22,2.14,2.19,25884,0
+ALUR.US,D,20250916,000000,2.15,2.18,2.12,2.13,36979,0
+ALUR.US,D,20250917,000000,2.14,2.1757,2.12,2.12,10939,0
+ALUR.US,D,20250918,000000,2.15,2.15,2.05,2.05,49809,0
+ALUR.US,D,20250919,000000,2.04,2.2,2.04,2.2,60234,0
+ALUR.US,D,20250922,000000,2.2,2.255,2.1435,2.24,47288,0
+ALUR.US,D,20250923,000000,2.2851,2.3,2.16,2.16,29179,0
+ALUR.US,D,20250924,000000,2.1745,2.2056,2.11,2.11,16283,0
+ALUR.US,D,20250925,000000,2.0993,2.12,1.99,1.99,54865,0
+ALUR.US,D,20250926,000000,2.02,2.1255,2,2.09,21684,0
+ALUR.US,D,20250929,000000,2.07,2.0973,1.93,1.96,117612,0
+ALUR.US,D,20250930,000000,2.0352,2.05,1.95,2.05,40356,0
+ALUR.US,D,20251001,000000,2.03,2.06,1.97,2.06,56964,0
+ALUR.US,D,20251002,000000,2.0314,2.08,2.02,2.07,40369,0
+ALUR.US,D,20251003,000000,2.07,2.07,2,2.03,40915,0
+ALUR.US,D,20251006,000000,2.03,2.0899,1.96,2.05,56216,0
+ALUR.US,D,20251007,000000,2.05,2.0859,2,2.07,66714,0
+ALUR.US,D,20251008,000000,2.17,2.19,2.07,2.17,73913,0
+ALUR.US,D,20251009,000000,2.17,2.18,2.09,2.11,62478,0
+ALUR.US,D,20251010,000000,2.1524,2.17,2,2,137811,0
+ALUR.US,D,20251013,000000,2.01,2.065,1.975,2.01,55400,0
+ALUR.US,D,20251014,000000,1.99,2.1112,1.97,2.08,65079,0
+ALUR.US,D,20251015,000000,2.0918,2.0918,2.015,2.05,39414,0
+ALUR.US,D,20251016,000000,2.01,2.07,1.96,2.03,50018,0
+ALUR.US,D,20251017,000000,2.03,2.04,1.9699,1.985,67119,0
+ALUR.US,D,20251020,000000,1.982,2.1,1.97,2.02,33002,0
+ALUR.US,D,20251021,000000,1.98,2.03,1.95,1.99,24866,0
+ALUR.US,D,20251022,000000,1.9682,1.9795,1.891,1.93,85269,0
+ALUR.US,D,20251023,000000,1.935,1.9792,1.9001,1.94,24572,0
+ALUR.US,D,20251024,000000,1.975,2.0099,1.95,1.95,17986,0
+ALUR.US,D,20251027,000000,2,2.03,1.85,1.89,53707,0
+ALUR.US,D,20251028,000000,1.9203,1.97,1.87,1.87,36385,0
+ALUR.US,D,20251029,000000,1.9,1.9,1.82,1.85,29099,0
+ALUR.US,D,20251030,000000,1.82,1.85,1.787,1.83,27801,0
+ALUR.US,D,20251031,000000,1.82,1.85,1.79,1.85,25878,0
+ALUR.US,D,20251103,000000,1.83,1.85,1.81,1.81,8338,0
+ALUR.US,D,20251104,000000,1.7976,1.8095,1.65,1.7,54941,0
+ALUR.US,D,20251105,000000,1.8,1.8,1.605,1.695,61524,0
+ALUR.US,D,20251106,000000,1.675,1.6998,1.61,1.65,34031,0
+ALUR.US,D,20251107,000000,1.66,1.66,1.52,1.55,49396,0
+ALUR.US,D,20251110,000000,1.59,1.75,1.56,1.74,41853,0
+ALUR.US,D,20251111,000000,1.805,1.85,1.35,1.49,7291164,0
+ALUR.US,D,20251112,000000,1.48,1.6205,1.42,1.5,273242,0
+ALUR.US,D,20251113,000000,1.4525,1.5,1.29,1.33,194623,0
+ALUR.US,D,20251114,000000,1.32,1.6,1.29,1.55,229906,0
+ALUR.US,D,20251117,000000,1.55,1.58,1.38,1.4,88717,0
+ALUR.US,D,20251118,000000,1.41,1.43,1.36,1.42,51367,0
+ALUR.US,D,20251119,000000,1.39,1.4,1.32,1.39,38290,0
+ALUR.US,D,20251120,000000,1.45,1.4547,1.25,1.26,150832,0
+ALUR.US,D,20251121,000000,1.28,1.28,1.25,1.26,59724,0
+ALUR.US,D,20251124,000000,1.26,1.261,1.09,1.13,206087,0
+ALUR.US,D,20251125,000000,1.14,1.49,1.02,1.44,467824,0
+ALUR.US,D,20251126,000000,1.4761,1.79,1.42,1.61,559971,0
+ALUR.US,D,20251128,000000,1.6025,1.6338,1.5,1.54,89407,0
+ALUR.US,D,20251201,000000,1.5,1.6,1.435,1.46,97919,0
+ALUR.US,D,20251202,000000,1.45,1.48,1.365,1.44,56029,0
+ALUR.US,D,20251203,000000,1.38,1.6,1.38,1.59,54348,0
+ALUR.US,D,20251204,000000,1.6,1.71,1.56,1.71,82321,0
+ALUR.US,D,20251205,000000,1.62,1.75,1.62,1.7,53720,0
+ALUR.US,D,20251208,000000,1.6951,1.7,1.64,1.68,30762,0
+ALUR.US,D,20251209,000000,1.6401,1.73,1.6202,1.73,51963,0
+ALUR.US,D,20251210,000000,1.7,1.75,1.6422,1.65,31856,0
+ALUR.US,D,20251211,000000,1.64,1.74,1.61,1.66,99778,0
+ALUR.US,D,20251212,000000,1.6829,1.69,1.64,1.67,28170,0
+ALUR.US,D,20251215,000000,1.695,1.71,1.5,1.52,50659,0
+ALUR.US,D,20251216,000000,1.48,1.54,1.46,1.54,19904,0
+ALUR.US,D,20251217,000000,1.54,1.54,1.5,1.5,12314,0
+ALUR.US,D,20251218,000000,1.49,1.53,1.31,1.5,114346,0
+ALUR.US,D,20251219,000000,1.46,1.47,1.38,1.47,100235,0
+ALUR.US,D,20251222,000000,1.39,1.45,1.32,1.4,72647,0
+ALUR.US,D,20251223,000000,1.37,1.4,1.29,1.38,38179,0
+ALUR.US,D,20251224,000000,1.3788,1.48,1.36,1.39,28144,0
+ALUR.US,D,20251226,000000,1.3395,1.35,1.3,1.34,53142,0
+ALUR.US,D,20251229,000000,1.2799,1.3135,1.26,1.3,45283,0
+ALUR.US,D,20251230,000000,1.29,1.3056,1.23,1.26,50126,0
+ALUR.US,D,20251231,000000,1.26,1.26,1.1829,1.23,73644,0
+ALUR.US,D,20260102,000000,1.21,1.46,1.2,1.45,92938,0
+ALUR.US,D,20260105,000000,1.465,1.72,1.465,1.69,163198,0
+ALUR.US,D,20260106,000000,1.69,1.91,1.6545,1.85,322297,0
+ALUR.US,D,20260107,000000,1.89,1.9,1.6687,1.68,124046,0
+ALUR.US,D,20260108,000000,1.7881,1.7899,1.68,1.7,28205,0
+ALUR.US,D,20260109,000000,1.7046,1.7668,1.65,1.68,39584,0
+ALUR.US,D,20260112,000000,1.67,1.91,1.66,1.84,195572,0
+ALUR.US,D,20260113,000000,1.83,1.8488,1.7,1.72,45846,0
+ALUR.US,D,20260114,000000,1.75,1.79,1.71,1.755,43579,0
+ALUR.US,D,20260115,000000,1.79,1.925,1.77,1.89,87729,0
+ALUR.US,D,20260116,000000,1.9,1.93,1.81,1.85,37556,0
+ALUR.US,D,20260120,000000,1.78,1.84,1.57,1.6,142470,0
+ALUR.US,D,20260121,000000,1.64,1.64,1.5,1.54,226815,0
+ALUR.US,D,20260122,000000,1.6335,1.64,1.4,1.4,128460,0
+ALUR.US,D,20260123,000000,1.4,1.4367,1.28,1.34,131253,0
+ALUR.US,D,20260126,000000,1.4,1.56,1.35,1.4,165080,0
+ALUR.US,D,20260127,000000,1.45,1.57,1.41,1.52,92298,0
+ALUR.US,D,20260128,000000,1.54,1.54,1.47,1.48,29344,0
+ALUR.US,D,20260129,000000,1.48,1.5023,1.42,1.45,57169,0
+ALUR.US,D,20260130,000000,1.45,1.45,1.35,1.35,44849,0
+ALUR.US,D,20260202,000000,1.35,1.39,1.17,1.24,178003,0
+ALUR.US,D,20260203,000000,1.33,1.38,1.23,1.35,88559,0
+ALUR.US,D,20260204,000000,1.36,1.4077,0.95,1.18,297559,0
+ALUR.US,D,20260205,000000,1.2,1.2192,1.06,1.07,116958,0
+ALUR.US,D,20260206,000000,1.07,1.14,1.04,1.1,78208,0
+ALUR.US,D,20260209,000000,1.16,1.17,1.07,1.08,45941,0
+ALUR.US,D,20260210,000000,1.08,1.17,1.05,1.12,56631,0
+ALUR.US,D,20260211,000000,1.16,1.2,1.06,1.1,51246,0
+ALUR.US,D,20260212,000000,1.18,1.2,1.0487,1.06,50724,0
+ALUR.US,D,20260213,000000,1.1464,1.17,1.06,1.12,34304,0
+ALUR.US,D,20260217,000000,1.1,1.17,1.05,1.08,48404,0
+ALUR.US,D,20260218,000000,1.09,1.1698,1.07,1.14,22071,0
diff --git a/daily/us/nyse stocks/1/alv.us.txt b/daily/us/nyse stocks/1/alv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..487c7a97771b072621533b3e092361424f0db994
--- /dev/null
+++ b/daily/us/nyse stocks/1/alv.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALV.US,D,20050225,000000,26.8104,26.8696,26.5119,26.8637,732150.28898663,0
+ALV.US,D,20050228,000000,26.9461,26.9461,26.5962,26.7242,430172.43573577,0
+ALV.US,D,20050301,000000,26.822,27.1205,26.822,26.9985,653664.52588379,0
+ALV.US,D,20050302,000000,26.1146,26.7397,26.0621,26.6234,1095232.585932,0
+ALV.US,D,20050303,000000,26.8104,26.8375,26.6863,26.7289,811567.80224829,0
+ALV.US,D,20050304,000000,26.8375,27.3075,26.6989,26.757,1571377.5538682,0
+ALV.US,D,20050307,000000,26.7843,27.045,26.7513,26.9461,735886.57616841,0
+ALV.US,D,20050308,000000,26.916,27.2767,26.916,27.17,482865.33203852,0
+ALV.US,D,20050309,000000,27.1322,27.4403,27.1264,27.1836,610683.2934736,0
+ALV.US,D,20050310,000000,27.17,27.2281,27.041,27.1574,517066.65071497,0
+ALV.US,D,20050311,000000,27.1322,27.5073,27.1322,27.2707,646750.17614474,0
+ALV.US,D,20050314,000000,27.2814,27.48,27.2658,27.48,611809.02926906,0
+ALV.US,D,20050315,000000,27.8387,27.8851,27.6613,27.7195,517994.27351984,0
+ALV.US,D,20050316,000000,27.2814,27.4355,27.2068,27.2767,1071877.9534901,0
+ALV.US,D,20050317,000000,26.7183,26.8104,26.5391,26.6718,859589.56569493,0
+ALV.US,D,20050318,000000,26.1301,26.1602,26.0089,26.0322,1446918.2267265,0
+ALV.US,D,20050321,000000,26.038,26.1602,25.9518,26.0148,661514.75313567,0
+ALV.US,D,20050322,000000,26.0661,26.3258,25.9265,25.9585,726355.48401206,0
+ALV.US,D,20050323,000000,25.7531,25.7686,25.4981,25.5756,811755.59685393,0
+ALV.US,D,20050324,000000,25.5756,25.6329,25.222,25.2636,1032264.6419199,0
+ALV.US,D,20050328,000000,25.2859,25.4875,25.1667,25.4187,834176.41546014,0
+ALV.US,D,20050329,000000,25.2685,25.3276,25.0552,25.1521,1260989.185064,0
+ALV.US,D,20050330,000000,25.0446,25.3915,25.0446,25.3702,654227.90970076,0
+ALV.US,D,20050331,000000,25.5962,25.7356,25.4031,25.4981,1305462.4559345,0
+ALV.US,D,20050401,000000,25.2482,25.2685,24.9864,25.0552,1174094.9700847,0
+ALV.US,D,20050404,000000,24.8827,24.9322,24.7344,24.9195,938638.71261473,0
+ALV.US,D,20050405,000000,24.9023,25.1349,24.8032,25.099,911355.8710313,0
+ALV.US,D,20050406,000000,25.032,25.4981,25.0262,25.313,715147.65430519,0
+ALV.US,D,20050407,000000,25.1775,25.2316,25.0776,25.1521,951904.02827588,0
+ALV.US,D,20050408,000000,25.0156,25.0892,24.8877,24.9079,511456.54483059,0
+ALV.US,D,20050411,000000,24.8925,24.8963,24.3207,24.4446,1808322.754283,0
+ALV.US,D,20050412,000000,24.3313,24.3363,23.7606,24.214,2549814.2771433,0
+ALV.US,D,20050413,000000,24.3662,24.4273,24.1744,24.214,1338533.9114615,0
+ALV.US,D,20050414,000000,24.2935,24.2935,23.8187,23.84,1008899.6910928,0
+ALV.US,D,20050415,000000,23.8255,23.8535,23.46,23.6258,948728.0293956,0
+ALV.US,D,20050418,000000,23.6258,24.025,23.6152,24.025,1032817.7073519,0
+ALV.US,D,20050419,000000,24.1618,24.404,24.1065,24.3313,861092.95437869,0
+ALV.US,D,20050420,000000,24.0551,24.2935,24.0183,24.1065,1124011.5933298,0
+ALV.US,D,20050421,000000,23.6965,23.8089,23.2788,23.6414,2514311.8101277,0
+ALV.US,D,20050422,000000,23.8129,24.1017,23.6307,23.9456,1280977.9603431,0
+ALV.US,D,20050425,000000,23.9078,24.2316,23.7275,24.1782,1337414.366697,0
+ALV.US,D,20050426,000000,24.1782,24.3207,23.9989,24.0289,1391796.3826121,0
+ALV.US,D,20050427,000000,24.0339,24.0395,23.6025,23.7275,1429916.6238837,0
+ALV.US,D,20050428,000000,23.5861,23.7208,23.5076,23.5182,1045527.893904,0
+ALV.US,D,20050429,000000,23.6258,23.9777,23.6258,23.6801,1949598.9851773,0
+ALV.US,D,20050502,000000,23.6025,24.0289,23.5696,24.025,1068517.2555196,0
+ALV.US,D,20050503,000000,23.8952,24.3051,23.8769,24.2316,1119339.4286353,0
+ALV.US,D,20050504,000000,24.404,25.564,24.404,25.2529,1424684.1708875,0
+ALV.US,D,20050505,000000,25.4187,25.4187,24.4446,24.53,1491959.008768,0
+ALV.US,D,20050506,000000,24.1995,24.751,24.1568,24.6521,1489899.4591368,0
+ALV.US,D,20050509,000000,24.6171,24.9371,24.6171,24.9079,538740.4182525,0
+ALV.US,D,20050510,000000,24.4835,24.6105,24.2848,24.4214,850061.56905406,0
+ALV.US,D,20050511,000000,24.2586,24.3207,24.123,24.2935,500242.52409276,0
+ALV.US,D,20050512,000000,24.2412,24.3818,24.0755,24.123,786899.63940516,0
+ALV.US,D,20050513,000000,23.8652,24.2412,23.8129,24.0445,751021.58317819,0
+ALV.US,D,20050516,000000,23.7769,24.183,23.7208,24.1618,613301.0677294,0
+ALV.US,D,20050517,000000,24.1287,24.1782,23.9737,24.1782,460253.62331118,0
+ALV.US,D,20050518,000000,24.1744,24.9487,24.1287,24.8198,1170353.5237105,0
+ALV.US,D,20050519,000000,24.6812,24.7655,24.5823,24.7344,1033011.6929884,0
+ALV.US,D,20050520,000000,24.9777,25.8132,24.8789,25.7191,1565770.5434992,0
+ALV.US,D,20050523,000000,25.3276,25.66,25.3034,25.4682,1519617.4395627,0
+ALV.US,D,20050524,000000,25.1619,25.3034,25.0156,25.1086,960316.60750624,0
+ALV.US,D,20050525,000000,24.8643,24.8925,24.6386,24.6443,1133542.6854861,0
+ALV.US,D,20050526,000000,24.751,24.8381,24.6812,24.7752,1123634.97228,0
+ALV.US,D,20050527,000000,24.8315,24.8547,24.7073,24.8315,821657.11902915,0
+ALV.US,D,20050531,000000,24.9487,25.0446,24.78,24.8381,994699.52975739,0
+ALV.US,D,20050601,000000,24.5999,24.9836,24.5999,24.7112,908742.22412948,0
+ALV.US,D,20050602,000000,24.2519,24.53,24.2519,24.4554,816238.93510439,0
+ALV.US,D,20050603,000000,24.2702,24.3972,24.1171,24.2316,673099.20389233,0
+ALV.US,D,20050606,000000,24.2702,24.3003,24.0794,24.1888,761855.88735073,0
+ALV.US,D,20050607,000000,24.0707,24.2256,24.025,24.0445,1563524.2311008,0
+ALV.US,D,20050608,000000,24.1782,24.7558,24.1782,24.3555,1051512.5571612,0
+ALV.US,D,20050609,000000,24.2073,24.2073,23.9777,24.1065,530520.79282028,0
+ALV.US,D,20050610,000000,23.8836,24.5222,23.8497,24.2848,1053749.5830133,0
+ALV.US,D,20050613,000000,24.0551,24.2848,23.9834,24.2353,813996.75005992,0
+ALV.US,D,20050614,000000,24.0794,24.5553,24.0395,24.4708,1084774.9028094,0
+ALV.US,D,20050615,000000,24.5619,24.6686,24.1171,24.1938,1210154.6298863,0
+ALV.US,D,20050616,000000,24.1938,24.2073,23.84,23.9272,782602.03208339,0
+ALV.US,D,20050617,000000,23.8952,24.1995,23.7828,24.1995,1029459.0730584,0
+ALV.US,D,20050620,000000,23.9777,24.1171,23.7653,24.0445,814559.10203841,0
+ALV.US,D,20050621,000000,24.0677,24.4612,24.0619,24.3488,697580.6039683,0
+ALV.US,D,20050622,000000,24.09,24.2073,24.0502,24.1395,1869425.1343007,0
+ALV.US,D,20050623,000000,24.0445,24.1395,23.6965,23.6965,875662.51389452,0
+ALV.US,D,20050624,000000,23.6965,23.7275,23.2517,23.3864,1058605.4149595,0
+ALV.US,D,20050627,000000,23.3592,23.4708,23.1248,23.3864,717947.03213568,0
+ALV.US,D,20050628,000000,23.3758,23.84,23.3592,23.7828,728039.44443201,0
+ALV.US,D,20050629,000000,23.7828,23.9176,23.6414,23.7208,1176338.1869677,0
+ALV.US,D,20050630,000000,23.6199,23.6801,23.3535,23.4397,1137649.4026868,0
+ALV.US,D,20050701,000000,23.2876,23.4164,23.2188,23.3709,1084774.9028094,0
+ALV.US,D,20050705,000000,23.3156,23.4862,23.1354,23.4107,1216888.4078893,0
+ALV.US,D,20050706,000000,23.3961,23.8312,23.3709,23.6897,781106.89810759,0
+ALV.US,D,20050707,000000,23.1402,23.8535,23.0773,23.8497,1774872.6140292,0
+ALV.US,D,20050708,000000,23.6414,24.2761,23.6307,24.2761,782788.79485055,0
+ALV.US,D,20050711,000000,24.373,24.7655,24.373,24.7073,564899.58771746,0
+ALV.US,D,20050712,000000,24.9079,25.0378,24.6879,24.9864,600409.27760257,0
+ALV.US,D,20050713,000000,25.2103,25.2316,24.8925,25.002,794001.78374989,0
+ALV.US,D,20050714,000000,25.0156,25.1881,24.9195,24.9428,640021.55733435,0
+ALV.US,D,20050715,000000,25.0262,25.1259,24.7926,25.1259,497814.60811963,0
+ALV.US,D,20050718,000000,25.0446,25.1929,24.8315,24.9371,883138.18377356,0
+ALV.US,D,20050719,000000,24.9322,25.313,24.9322,25.2045,781670.28192456,0
+ALV.US,D,20050720,000000,25.0892,25.4187,24.997,25.3915,657030.38304672,0
+ALV.US,D,20050721,000000,24.7655,24.8255,24.2412,24.4273,2268386.5193115,0
+ALV.US,D,20050722,000000,24.3313,24.3429,24.0445,24.0958,1001605.6247885,0
+ALV.US,D,20050725,000000,24.0551,24.2024,23.932,23.9621,579481.52929521,0
+ALV.US,D,20050726,000000,24.0551,24.1395,23.9621,24.0794,603768.94373454,0
+ALV.US,D,20050727,000000,24.1065,24.1346,23.8129,23.8652,756253.00433578,0
+ALV.US,D,20050728,000000,23.9456,24.0502,23.8952,23.9456,1201375.7479912,0
+ALV.US,D,20050729,000000,23.8952,23.9679,23.7653,23.84,760556.80268852,0
+ALV.US,D,20050801,000000,23.9621,24.2469,23.9272,24.1684,1459067.0931387,0
+ALV.US,D,20050802,000000,24.5174,24.5222,24.2702,24.3662,1399267.9251372,0
+ALV.US,D,20050803,000000,24.432,24.432,24.1888,24.3488,1056183.6900172,0
+ALV.US,D,20050804,000000,24.3662,24.432,24.0755,24.1346,1197825.191738,0
+ALV.US,D,20050805,000000,24.1171,24.123,23.5696,23.8032,1556985.4705731,0
+ALV.US,D,20050808,000000,24.0755,24.3051,23.9621,24.1618,1161756.24539,0
+ALV.US,D,20050809,000000,24.2519,24.3818,24.09,24.1782,890052.53351261,0
+ALV.US,D,20050810,000000,24.5726,24.7694,24.2353,24.2935,1233332.8179462,0
+ALV.US,D,20050811,000000,24.5417,24.8092,24.3429,24.6686,812875.14161844,0
+ALV.US,D,20050812,000000,24.5619,24.5891,24.1171,24.281,585084.41231015,0
+ALV.US,D,20050815,000000,24.2519,24.3614,23.9834,24.3555,959188.8080338,0
+ALV.US,D,20050816,000000,24.219,24.2256,24.0619,24.1346,523415.55296008,0
+ALV.US,D,20050817,000000,24.1065,24.3138,23.9989,24.1462,529952.24981084,0
+ALV.US,D,20050818,000000,24.183,24.2469,24.0958,24.123,1473642.8436855,0
+ALV.US,D,20050819,000000,24.3207,24.3363,24.1017,24.123,477261.41718508,0
+ALV.US,D,20050822,000000,24.5785,24.6105,24.2635,24.3614,897905.85627996,0
+ALV.US,D,20050823,000000,24.438,24.53,24.1995,24.3555,930973.18445304,0
+ALV.US,D,20050824,000000,24.09,24.2586,23.8885,23.9078,835861.4077186,0
+ALV.US,D,20050825,000000,23.8652,23.9834,23.6965,23.8952,1309570.2049736,0
+ALV.US,D,20050826,000000,23.9456,23.9456,23.6703,23.7275,823903.43142759,0
+ALV.US,D,20050829,000000,23.6093,23.6897,23.556,23.647,1282285.2997131,0
+ALV.US,D,20050830,000000,23.5802,23.6152,23.4339,23.5241,922009.60346763,0
+ALV.US,D,20050831,000000,23.653,23.8885,23.5124,23.8129,1238749.9700324,0
+ALV.US,D,20050901,000000,23.8769,23.932,23.6597,23.7769,840347.84148451,0
+ALV.US,D,20050902,000000,23.84,23.84,23.653,23.7488,669362.91671056,0
+ALV.US,D,20050906,000000,23.8952,23.9456,23.7275,23.8769,1100843.7236549,0
+ALV.US,D,20050907,000000,23.8885,23.8885,23.7275,23.7606,1292566.5384536,0
+ALV.US,D,20050908,000000,23.8032,23.84,23.5453,23.5744,1362266.1967919,0
+ALV.US,D,20050909,000000,23.713,23.7867,23.6093,23.7606,926493.97355657,0
+ALV.US,D,20050912,000000,23.7275,23.871,23.6414,23.8089,714581.17497274,0
+ALV.US,D,20050913,000000,23.5987,23.5987,23.4107,23.4281,875474.71928886,0
+ALV.US,D,20050914,000000,23.6307,23.7421,23.5948,23.6258,932283.61933867,0
+ALV.US,D,20050915,000000,23.5347,23.5453,23.2934,23.3592,498564.75470377,0
+ALV.US,D,20050916,000000,23.3311,23.3311,23.1751,23.2139,484549.29245848,0
+ALV.US,D,20050919,000000,23.2188,23.2313,23.0724,23.147,541922.60816376,0
+ALV.US,D,20050920,000000,23.0549,23.0549,22.6478,22.6848,1124569.8179544,0
+ALV.US,D,20050921,000000,22.7264,22.8883,22.6198,22.7633,1601459.7732821,0
+ALV.US,D,20050922,000000,22.7633,22.8398,22.6624,22.6964,1291451.121043,0
+ALV.US,D,20050923,000000,22.5452,22.7177,22.4696,22.6121,755504.92142864,0
+ALV.US,D,20050926,000000,22.6372,22.7119,22.4822,22.6789,2309311.2976059,0
+ALV.US,D,20050927,000000,22.8398,23.0172,22.8127,22.9561,1761236.8683491,0
+ALV.US,D,20050928,000000,23.2139,23.2139,22.9726,23.0637,920510.34213785,0
+ALV.US,D,20050929,000000,23.2256,23.2788,23.0724,23.2788,978625.54971932,0
+ALV.US,D,20050930,000000,23.2256,23.3864,23.1857,23.2788,1131860.7887432,0
+ALV.US,D,20051003,000000,23.2313,23.492,23.18,23.4824,1463736.1623178,0
+ALV.US,D,20051004,000000,23.5076,23.6414,23.3264,23.3807,530891.22283913,0
+ALV.US,D,20051005,000000,23.336,23.3427,22.6848,22.7177,729348.84747915,0
+ALV.US,D,20051006,000000,22.7177,23.0104,22.4202,22.5616,1035806.9434649,0
+ALV.US,D,20051007,000000,22.6848,22.9105,22.6848,22.8544,761116.05915153,0
+ALV.US,D,20051010,000000,22.5558,22.5558,21.9385,22.2526,1893536.1043576,0
+ALV.US,D,20051011,000000,22.2021,22.394,22.1547,22.2816,1245102.9996316,0
+ALV.US,D,20051012,000000,22.2767,22.4493,22.2457,22.3853,904255.79036358,0
+ALV.US,D,20051013,000000,21.8978,22.3039,21.8881,22.2409,1199881.6458539,0
+ALV.US,D,20051014,000000,22.207,22.2409,22.0848,22.2409,1841209.5107198,0
+ALV.US,D,20051017,000000,22.3418,22.5017,22.0955,22.2612,1406742.5631778,0
+ALV.US,D,20051018,000000,22.0354,22.1236,21.833,22.0897,1434211.1356899,0
+ALV.US,D,20051019,000000,21.6206,22.0218,21.4754,21.9948,1089253.0818674,0
+ALV.US,D,20051020,000000,21.2358,22.4754,21.2358,22.0218,2283525.6536754,0
+ALV.US,D,20051021,000000,22.0732,22.2361,21.8881,22.1178,1437759.6282659,0
+ALV.US,D,20051024,000000,22.4056,22.8127,22.4056,22.7885,899582.59383048,0
+ALV.US,D,20051025,000000,22.7235,22.7584,22.4202,22.4754,725985.05399321,0
+ALV.US,D,20051026,000000,22.582,22.8544,22.5074,22.5287,694585.17682422,0
+ALV.US,D,20051027,000000,22.6789,22.6789,22.3155,22.3262,901081.85516026,0
+ALV.US,D,20051028,000000,22.4385,22.5452,22.2612,22.5074,844087.22418178,0
+ALV.US,D,20051031,000000,22.6915,23.0724,22.6673,22.9872,1128685.8217015,0
+ALV.US,D,20051101,000000,22.961,23.0549,22.8689,23.0172,805775.06095071,0
+ALV.US,D,20051102,000000,23.2256,23.4397,23.2188,23.3758,950039.49611973,0
+ALV.US,D,20051103,000000,23.492,23.5182,23.2313,23.2934,457637.91273238,0
+ALV.US,D,20051104,000000,23.2934,23.4164,22.9872,23.1751,440447.4834453,0
+ALV.US,D,20051107,000000,23.3311,23.4446,23.2633,23.336,628061.51736637,0
+ALV.US,D,20051108,000000,23.1354,23.1402,22.9561,22.9832,641708.61326978,0
+ALV.US,D,20051109,000000,23.0346,23.0395,22.7235,22.8039,1042912.1833253,0
+ALV.US,D,20051110,000000,22.8689,22.8941,22.6246,22.8941,896590.26220188,0
+ALV.US,D,20051111,000000,22.9774,23.2139,22.9774,23.1712,475391.72583644,0
+ALV.US,D,20051114,000000,23.118,23.1965,23.0104,23.1857,287776.6600769,0
+ALV.US,D,20051115,000000,23.2682,23.2788,23.1306,23.2313,629186.22132332,0
+ALV.US,D,20051116,000000,23.1063,23.1131,22.8592,22.9948,764854.41001029,0
+ALV.US,D,20051117,000000,22.7991,23.1751,22.6731,23.1751,1009645.710323,0
+ALV.US,D,20051118,000000,23.0549,23.9834,22.9726,23.8836,2466100.1883984,0
+ALV.US,D,20051121,000000,23.9737,24.1287,23.8312,23.9834,629930.1768765,0
+ALV.US,D,20051122,000000,23.84,24.1568,23.6801,24.0842,1058984.0996863,0
+ALV.US,D,20051123,000000,24.0339,24.2935,23.9078,24.1462,549581.94529448,0
+ALV.US,D,20051125,000000,23.932,23.932,23.7828,23.8351,295629.98284425,0
+ALV.US,D,20051128,000000,23.8448,23.9989,23.7722,23.8351,818855.67752168,0
+ALV.US,D,20051129,000000,23.7653,23.9126,23.7014,23.9126,1071877.9534901,0
+ALV.US,D,20051130,000000,23.7973,23.8584,23.3592,23.4164,1085147.3965052,0
+ALV.US,D,20051201,000000,23.4553,23.5744,23.3205,23.3264,959571.62011456,0
+ALV.US,D,20051202,000000,23.3264,23.556,23.2846,23.5299,842773.69378066,0
+ALV.US,D,20051205,000000,23.653,23.7062,23.2934,23.5453,1428418.3943922,0
+ALV.US,D,20051206,000000,23.5987,23.9078,23.5512,23.7867,1277050.78304,0
+ALV.US,D,20051207,000000,23.7208,23.7372,23.492,23.6025,1006471.7751197,0
+ALV.US,D,20051208,000000,23.4009,23.7653,23.3476,23.647,1434958.1867585,0
+ALV.US,D,20051209,000000,23.7372,23.8584,23.6093,23.7769,905931.49607559,0
+ALV.US,D,20051212,000000,23.8089,23.8652,23.6152,23.8255,455773.38057622,0
+ALV.US,D,20051213,000000,23.8255,24.0794,23.6897,24.0551,550701.49005899,0
+ALV.US,D,20051214,000000,24.0125,24.0677,23.7828,23.9456,583212.65728454,0
+ALV.US,D,20051215,000000,23.9581,24.3003,23.84,23.9078,1284154.9910618,0
+ALV.US,D,20051216,000000,23.9834,24.0707,23.7547,23.871,833056.87069564,0
+ALV.US,D,20051219,000000,23.9873,24.0755,23.8187,23.9272,581352.25248233,0
+ALV.US,D,20051220,000000,23.7372,23.7828,23.5241,23.6152,636287.33382955,0
+ALV.US,D,20051221,000000,23.84,23.9272,23.7169,23.7973,855109.32295996,0
+ALV.US,D,20051222,000000,23.932,24.0057,23.7925,23.9176,429795.81468596,0
+ALV.US,D,20051223,000000,24.2073,24.3488,24.1568,24.2024,923315.91099929,0
+ALV.US,D,20051227,000000,24.4612,24.6386,24.281,24.3003,634979.9944594,0
+ALV.US,D,20051228,000000,24.5174,24.6443,24.499,24.5174,447546.53227454,0
+ALV.US,D,20051229,000000,24.467,24.5785,24.4118,24.4214,473527.19368029,0
+ALV.US,D,20051230,000000,24.3363,24.373,24.1133,24.3051,652172.48742348,0
+ALV.US,D,20060103,000000,24.9371,25.4565,24.8877,25.4362,1720303.8353468,0
+ALV.US,D,20060104,000000,25.8645,26.5527,25.8132,26.4256,1491020.0357396,0
+ALV.US,D,20060105,000000,26.8104,26.822,26.5962,26.7843,1565395.9861263,0
+ALV.US,D,20060106,000000,26.7843,26.9587,26.5477,26.9219,1003111.0771493,0
+ALV.US,D,20060109,000000,26.6544,26.7639,26.4091,26.5438,1763095.2094743,0
+ALV.US,D,20060110,000000,26.1854,26.3519,26.0884,26.2745,1038243.1141462,0
+ALV.US,D,20060111,000000,26.3453,26.3453,26.0661,26.2183,1236694.5477552,0
+ALV.US,D,20060112,000000,26.1658,26.1658,25.6853,25.7017,917525.2333787,0
+ALV.US,D,20060113,000000,26.0293,26.2666,25.9333,26.1658,683941.76277282,0
+ALV.US,D,20060117,000000,26.1854,26.192,25.724,25.8684,770081.70381392,0
+ALV.US,D,20060118,000000,26.0709,26.7513,26.0555,26.4887,1218571.3364707,0
+ALV.US,D,20060119,000000,26.757,26.9219,26.5808,26.7843,1184181.1913501,0
+ALV.US,D,20060120,000000,26.8918,26.916,26.4024,26.4024,1118593.4094051,0
+ALV.US,D,20060123,000000,26.6127,26.6407,26.2066,26.3297,884448.61865919,0
+ALV.US,D,20060124,000000,26.3626,26.4091,26.1456,26.2947,902763.75190323,0
+ALV.US,D,20060125,000000,26.446,26.5119,26.2745,26.478,939197.96907773,0
+ALV.US,D,20060126,000000,26.5438,26.5623,26.1358,26.2483,1042349.8313467,0
+ALV.US,D,20060127,000000,26.2066,26.2183,25.8975,25.9585,1230522.0898923,0
+ALV.US,D,20060130,000000,26.0322,26.4576,26.0322,26.4364,663569.14357449,0
+ALV.US,D,20060131,000000,26.1242,26.3975,26.038,26.2183,724488.88817891,0
+ALV.US,D,20060201,000000,26.1358,26.2745,25.9701,26.1146,757372.54910029,0
+ALV.US,D,20060202,000000,25.9362,26.1195,25.8461,26.0089,737939.93476873,0
+ALV.US,D,20060203,000000,25.8461,26.1456,25.8413,25.9468,1099719.019698,0
+ALV.US,D,20060206,000000,25.8064,26.038,25.7976,25.9072,370001.80587698,0
+ALV.US,D,20060207,000000,25.7647,26.1146,25.7531,25.9468,603954.67466321,0
+ALV.US,D,20060208,000000,25.9072,25.9973,25.5699,25.8859,565279.30428276,0
+ALV.US,D,20060209,000000,27.5692,27.703,27.0953,27.292,3163119.4722267,0
+ALV.US,D,20060210,000000,27.9627,28.0238,27.5121,27.609,2134964.643023,0
+ALV.US,D,20060213,000000,27.7195,27.9007,27.4868,27.6439,1177087.3017133,0
+ALV.US,D,20060214,000000,27.7621,28.2069,27.6565,28.1972,1274250.3733711,0
+ALV.US,D,20060215,000000,28.1304,28.1653,27.8851,28.0179,946855.24253149,0
+ALV.US,D,20060216,000000,27.7262,27.8609,27.5741,27.7389,1240622.7568965,0
+ALV.US,D,20060217,000000,28.1371,28.4831,28.1371,28.362,912476.44763429,0
+ALV.US,D,20060221,000000,28.9987,29.0104,28.0519,28.2544,1393661.9466068,0
+ALV.US,D,20060222,000000,28.5761,28.8214,28.5238,28.737,739997.42072302,0
+ALV.US,D,20060223,000000,28.6731,28.6983,28.3552,28.4677,1245844.8915076,0
+ALV.US,D,20060224,000000,28.5355,28.6014,28.3998,28.4677,1190163.7909304,0
+ALV.US,D,20060227,000000,28.5761,29.1228,28.5761,28.9299,552190.43300384,0
+ALV.US,D,20060228,000000,28.6305,28.9124,28.5714,28.6585,961622.91503789,0
+ALV.US,D,20060301,000000,28.581,29.0045,28.581,28.8718,847444.82663677,0
+ALV.US,D,20060302,000000,28.5644,28.6635,28.2604,28.4947,1160268.3342836,0
+ALV.US,D,20060303,000000,28.6528,28.6528,28.4163,28.489,1343025.5044198,0
+ALV.US,D,20060306,000000,28.5761,28.6635,28.2544,28.331,1306207.4433261,0
+ALV.US,D,20060307,000000,28.2214,28.2379,27.8745,27.9346,1097850.3601879,0
+ALV.US,D,20060308,000000,27.8279,28.3727,27.7834,28.2331,1015253.7525304,0
+ALV.US,D,20060309,000000,28.4385,28.6014,28.362,28.4279,665061.1820348,0
+ALV.US,D,20060310,000000,28.4996,29.0258,28.4996,28.8815,978254.08786198,0
+ALV.US,D,20060313,000000,28.737,29.0646,28.7099,28.7602,686364.51955348,0
+ALV.US,D,20060314,000000,28.8612,28.9173,28.6459,28.7845,831749.53132549,0
+ALV.US,D,20060315,000000,28.9775,29.3272,28.8921,29.2992,653288.93667248,0
+ALV.US,D,20060316,000000,29.4853,29.8748,29.4328,29.8662,1242486.2572142,0
+ALV.US,D,20060317,000000,30.5542,31.0601,30.4844,30.9534,1869996.7728256,0
+ALV.US,D,20060320,000000,31.0214,31.0214,29.8439,29.995,2023034.9306972,0
+ALV.US,D,20060321,000000,29.7905,29.8865,29.5345,29.7489,931348.77366435,0
+ALV.US,D,20060322,000000,30.154,30.7286,30.154,30.6345,1467471.417661,0
+ALV.US,D,20060323,000000,30.6229,30.7538,30.3739,30.7286,1271637.7583078,0
+ALV.US,D,20060324,000000,30.8033,30.9196,30.6289,30.7238,705988.02400619,0
+ALV.US,D,20060327,000000,30.2082,30.4262,30.0959,30.2876,1189228.945256,0
+ALV.US,D,20060328,000000,30.3487,30.4728,30.1239,30.1762,1204553.8105484,0
+ALV.US,D,20060329,000000,30.3158,30.5542,30.2354,30.5029,1030953.1751957,0
+ALV.US,D,20060330,000000,30.5319,30.6345,30.278,30.4215,453899.56187362,0
+ALV.US,D,20060331,000000,30.2829,30.4505,30.1433,30.278,949294.50872805,0
+ALV.US,D,20060403,000000,30.0793,30.2731,29.9486,30.0377,1270707.0399876,0
+ALV.US,D,20060404,000000,30.3371,30.5368,30.3371,30.3991,853609.0297917,0
+ALV.US,D,20060405,000000,30.5271,30.6075,30.027,30.2876,1181007.2561468,0
+ALV.US,D,20060406,000000,30.0377,30.1869,29.7197,29.9098,665435.73940764,0
+ALV.US,D,20060407,000000,29.9098,29.9271,29.1228,29.2187,793443.55912538,0
+ALV.US,D,20060410,000000,29.4853,29.5511,29.15,29.2012,549767.67622316,0
+ALV.US,D,20060411,000000,29.491,29.4959,28.9018,28.9453,461935.52005416,0
+ALV.US,D,20060412,000000,29.1644,29.2245,29.0706,29.15,346077.59858704,0
+ALV.US,D,20060413,000000,29.2119,29.3272,28.9503,29.1906,242550.14710677,0
+ALV.US,D,20060417,000000,29.2817,29.5239,28.9124,29.0706,477825.83284054,0
+ALV.US,D,20060418,000000,29.0888,29.6257,29.083,29.5831,451658.40866764,0
+ALV.US,D,20060419,000000,29.6355,30.2024,29.5918,30.1811,840721.36701883,0
+ALV.US,D,20060420,000000,29.8923,30.278,29.8439,29.8439,776434.73341299,0
+ALV.US,D,20060421,000000,29.8865,29.9396,29.2557,29.3312,698515.44964261,0
+ALV.US,D,20060424,000000,29.2603,29.4155,29.0938,29.2817,516125.61400971,0
+ALV.US,D,20060425,000000,29.7382,29.8662,29.1693,29.2885,489033.66254741,0
+ALV.US,D,20060426,000000,29.5462,29.6462,29.3524,29.4445,1208852.4497087,0
+ALV.US,D,20060427,000000,29.4328,29.5405,28.9987,29.4707,906686.80185218,0
+ALV.US,D,20060428,000000,29.5173,29.8081,29.5007,29.5918,958819.40985344,0
+ALV.US,D,20060501,000000,29.8081,29.9048,29.3146,29.3902,580415.34313103,0
+ALV.US,D,20060502,000000,29.5289,29.9436,29.5289,29.8699,744291.93252932,0
+ALV.US,D,20060503,000000,29.9659,30.2304,29.9436,30.1762,961061.5948979,0
+ALV.US,D,20060504,000000,30.3158,30.9041,30.3158,30.7868,559296.70470252,0
+ALV.US,D,20060505,000000,30.9263,31.1648,30.6841,31.1173,742240.63760598,0
+ALV.US,D,20060508,000000,31.3828,31.4284,31.1939,31.3528,586202.92523615,0
+ALV.US,D,20060509,000000,31.4129,32.2095,31.3585,31.7162,1404869.7763137,0
+ALV.US,D,20060510,000000,31.5204,31.5854,31.0214,31.0872,1237998.7916099,0
+ALV.US,D,20060511,000000,30.9749,30.9777,30.2829,30.3331,896224.99137549,0
+ALV.US,D,20060512,000000,30.3331,30.6123,30.154,30.2403,434837.37756092,0
+ALV.US,D,20060515,000000,29.6083,29.9396,29.5667,29.7751,841100.05174563,0
+ALV.US,D,20060516,000000,30.3331,30.5601,30.2403,30.343,1280046.2101841,0
+ALV.US,D,20060517,000000,30.0327,30.343,29.2421,29.2701,1131860.7887432,0
+ALV.US,D,20060518,000000,29.1122,29.491,28.9406,28.9453,747098.53322925,0
+ALV.US,D,20060519,000000,29.0646,29.3467,28.801,29.083,955077.96347919,0
+ALV.US,D,20060522,000000,27.9346,28.5462,27.8279,28.331,1353666.8547943,0
+ALV.US,D,20060523,000000,28.9659,29.5918,28.8971,29.0742,1237440.5669853,0
+ALV.US,D,20060524,000000,28.6305,29.1334,28.4724,28.9775,1243792.5647459,0
+ALV.US,D,20060525,000000,29.2313,29.6257,29.2012,29.2992,503423.68216552,0
+ALV.US,D,20060526,000000,29.8137,30.2354,29.7527,29.9155,627500.19722637,0
+ALV.US,D,20060530,000000,29.9659,30.0182,29.5007,29.5289,502672.50374288,0
+ALV.US,D,20060531,000000,29.5289,29.8389,29.368,29.7527,822587.8373495,0
+ALV.US,D,20060601,000000,29.401,30.2935,29.3902,30.2615,915094.22189008,0
+ALV.US,D,20060602,000000,30.7344,30.8662,29.9621,30.246,523792.17400988,0
+ALV.US,D,20060605,000000,30.72,30.8033,29.8662,29.9717,936772.11678158,0
+ALV.US,D,20060606,000000,30.343,30.5658,29.9098,30.2141,1028712.0219896,0
+ALV.US,D,20060607,000000,30.2615,30.3788,29.8234,29.9224,646187.82416626,0
+ALV.US,D,20060608,000000,29.1122,29.3902,28.7894,29.2992,1292378.743848,0
+ALV.US,D,20060609,000000,29.401,29.6626,29.2653,29.368,767464.96139662,0
+ALV.US,D,20060612,000000,29.1431,29.4155,28.7535,28.8262,615166.63172405,0
+ALV.US,D,20060613,000000,28.4346,28.8389,28.3348,28.5422,1218387.6692191,0
+ALV.US,D,20060614,000000,28.4346,28.6585,28.2273,28.3892,725046.08096492,0
+ALV.US,D,20060615,000000,28.737,29.3902,28.6817,29.2992,710846.95146794,0
+ALV.US,D,20060616,000000,28.9453,29.0646,28.6877,28.7535,904440.48945375,0
+ALV.US,D,20060619,000000,29.5918,29.6848,28.9503,29.1228,739811.68979434,0
+ALV.US,D,20060620,000000,29.5345,29.5773,28.9881,29.0473,486977.20843161,0
+ALV.US,D,20060621,000000,29.1906,29.6392,29.053,29.5123,499865.90304296,0
+ALV.US,D,20060622,000000,29.0414,29.3272,28.737,29.2313,660394.17653268,0
+ALV.US,D,20060623,000000,29.2245,29.6917,29.0598,29.5345,572747.75129235,0
+ALV.US,D,20060626,000000,29.5918,29.7973,29.4853,29.7489,668988.35933773,0
+ALV.US,D,20060627,000000,29.4591,29.5462,28.9299,29.0473,787648.75415081,0
+ALV.US,D,20060628,000000,29.1644,29.2701,28.7943,29.1547,848198.06873639,0
+ALV.US,D,20060629,000000,29.3786,29.9436,29.2187,29.9436,359538.96356179,0
+ALV.US,D,20060630,000000,30.0182,30.3847,29.7489,30.2731,978814.37616347,0
+ALV.US,D,20060703,000000,30.2082,30.2082,29.7973,30.1297,594803.29907215,0
+ALV.US,D,20060705,000000,29.8389,29.9892,29.6083,29.936,348316.68811603,0
+ALV.US,D,20060706,000000,29.8865,30.1015,29.8234,29.9659,445679.93644139,0
+ALV.US,D,20060707,000000,29.9396,29.9396,29.1062,29.336,910603.66077018,0
+ALV.US,D,20060710,000000,29.3408,30.0629,29.3408,29.679,605646.88979112,0
+ALV.US,D,20060711,000000,29.5918,29.6578,29.3272,29.4756,675530.21538095,0
+ALV.US,D,20060712,000000,29.3146,29.4551,29.2507,29.3467,706737.13875182,0
+ALV.US,D,20060713,000000,29.1693,29.2119,28.7602,28.8971,482120.34464684,0
+ALV.US,D,20060714,000000,28.6459,28.6459,28.2981,28.489,566582.51629893,0
+ALV.US,D,20060717,000000,28.047,28.0965,27.733,27.9385,786899.63940516,0
+ALV.US,D,20060718,000000,27.8338,27.952,27.6884,27.8948,889676.94430131,0
+ALV.US,D,20060719,000000,28.2273,28.9453,28.2273,28.9241,510340.09558157,0
+ALV.US,D,20060720,000000,29.2467,29.3146,28.8562,29.0211,1066637.2457861,0
+ALV.US,D,20060721,000000,28.7943,28.9822,28.5868,28.9822,708792.56102913,0
+ALV.US,D,20060724,000000,29.1819,29.4328,29.176,29.4212,811385.16683509,0
+ALV.US,D,20060725,000000,29.4388,29.6035,29.2245,29.4262,1007961.7499031,0
+ALV.US,D,20060726,000000,30.2403,30.2876,29.3215,29.5918,1233141.927825,0
+ALV.US,D,20060727,000000,30.1075,30.1297,29.3272,29.4116,1210154.6298863,0
+ALV.US,D,20060728,000000,29.8021,29.8991,29.5773,29.7382,1121576.4544873,0
+ALV.US,D,20060731,000000,29.936,30.1075,29.8603,30.0579,919576.52830203,0
+ALV.US,D,20060801,000000,30.1927,30.3953,29.8545,30.278,2331551.5444759,0
+ALV.US,D,20060802,000000,30.2258,30.2993,30.0532,30.1811,1159508.901153,0
+ALV.US,D,20060803,000000,30.1297,30.3603,30.027,30.2304,686364.51955348,0
+ALV.US,D,20060804,000000,30.3788,30.5136,29.8234,30.0909,628994.29936369,0
+ALV.US,D,20060807,000000,30.1666,30.2354,29.7798,29.9659,655526.99436298,0
+ALV.US,D,20060808,000000,30.0532,30.0687,29.4803,29.6355,655157.59618262,0
+ALV.US,D,20060809,000000,30.0629,30.2403,29.6355,29.6917,959188.8080338,0
+ALV.US,D,20060810,000000,29.7585,29.8545,29.4445,29.8187,558922.14732971,0
+ALV.US,D,20060811,000000,29.588,29.8815,29.5239,29.619,354488.1141404,0
+ALV.US,D,20060814,000000,29.8021,30.1433,29.6462,29.7014,579108.00376087,0
+ALV.US,D,20060815,000000,30.0909,30.246,30.0483,30.1976,337859.0049933,0
+ALV.US,D,20060816,000000,30.2208,30.4438,30.1384,30.3652,646004.15691457,0
+ALV.US,D,20060817,000000,30.3788,30.6173,30.3788,30.4505,636097.4755469,0
+ALV.US,D,20060818,000000,30.2403,30.2664,29.9486,30.1297,479688.30131973,0
+ALV.US,D,20060821,000000,30.4215,30.6511,30.3953,30.4262,678516.3559786,0
+ALV.US,D,20060822,000000,30.3371,30.4728,30.2403,30.343,373177.80475728,0
+ALV.US,D,20060823,000000,30.2499,30.3652,29.9833,30.0425,302544.33258331,0
+ALV.US,D,20060824,000000,30.2141,30.3487,30.0745,30.1131,598350.7598098,0
+ALV.US,D,20060825,000000,29.9155,30.0425,29.6306,29.7256,543039.05741276,0
+ALV.US,D,20060828,000000,29.9224,30.1927,29.9048,29.9833,569576.91160453,0
+ALV.US,D,20060829,000000,30.1811,30.5435,30.0579,30.3701,668617.92931888,0
+ALV.US,D,20060830,000000,30.5086,30.5086,30.1297,30.2935,621520.69316163,0
+ALV.US,D,20060831,000000,30.1384,30.3158,30.0124,30.246,387566.79253689,0
+ALV.US,D,20060901,000000,30.4564,30.7344,30.3603,30.5658,339354.13896912,0
+ALV.US,D,20060905,000000,30.4262,30.8992,30.3371,30.6909,588268.66589838,0
+ALV.US,D,20060906,000000,30.4844,30.6289,30.2208,30.2935,534255.01632508,0
+ALV.US,D,20060907,000000,29.1965,29.8187,29.1906,29.588,2348001.1137254,0
+ALV.US,D,20060908,000000,29.7973,29.8603,29.619,29.7973,770827.72304408,0
+ALV.US,D,20060911,000000,29.5831,29.7382,29.396,29.6035,657773.30676142,0
+ALV.US,D,20060912,000000,29.4591,30.4378,29.4591,30.2304,726915.77231354,0
+ALV.US,D,20060913,000000,29.9486,30.5658,29.9396,30.4378,611431.37638076,0
+ALV.US,D,20060914,000000,30.1811,30.8992,30.1607,30.8507,916774.05495606,0
+ALV.US,D,20060915,000000,29.7256,30.0745,29.0996,29.3574,2537294.9807123,0
+ALV.US,D,20060918,000000,29.0104,29.2653,28.6014,28.8669,1523346.5038751,0
+ALV.US,D,20060919,000000,29.0996,29.1644,28.5238,28.7845,1131489.3268859,0
+ALV.US,D,20060920,000000,28.8971,29.1286,28.8514,28.9881,679455.32900689,0
+ALV.US,D,20060921,000000,28.9503,28.9619,28.489,28.7748,1513261.3144482,0
+ALV.US,D,20060922,000000,28.832,28.8446,28.4055,28.5045,1196332.1214391,0
+ALV.US,D,20060925,000000,28.4163,28.9453,28.3677,28.8389,961440.2796247,0
+ALV.US,D,20060926,000000,28.489,29.1586,28.4473,29.0888,1284720.4385557,0
+ALV.US,D,20060927,000000,29.0258,29.5405,29.0258,29.4116,1152418.1070318,0
+ALV.US,D,20060928,000000,29.4116,29.7014,29.3029,29.6083,626008.15876605,0
+ALV.US,D,20060929,000000,29.491,29.7527,29.4504,29.491,620216.44930694,0
+ALV.US,D,20061002,000000,29.2992,30.0687,29.2992,29.8234,712149.13164563,0
+ALV.US,D,20061003,000000,29.4048,29.9659,29.2992,29.401,668054.54550191,0
+ALV.US,D,20061004,000000,29.3574,30.1131,29.2992,30.0532,1844576.3997213,0
+ALV.US,D,20061005,000000,29.9486,30.2876,29.8865,30.2354,550325.90084767,0
+ALV.US,D,20061006,000000,29.9717,30.3487,29.7691,30.1491,1125876.1254861,0
+ALV.US,D,20061009,000000,29.8439,30.2829,29.6684,30.1607,862773.81928316,0
+ALV.US,D,20061010,000000,29.336,29.8439,29.053,29.7973,1608561.9176268,0
+ALV.US,D,20061011,000000,29.7973,30.2403,29.7635,29.9892,905001.80959374,0
+ALV.US,D,20061012,000000,29.8137,30.1346,29.7439,30.0124,829506.31444253,0
+ALV.US,D,20061013,000000,29.7847,30.3546,29.7751,30.1171,959188.8080338,0
+ALV.US,D,20061016,000000,30.2304,30.5601,30.1811,30.5029,1006097.2177469,0
+ALV.US,D,20061017,000000,30.1869,30.3099,29.9659,30.1927,1128685.8217015,0
+ALV.US,D,20061018,000000,30.1927,30.6229,30.1607,30.591,919950.05383637,0
+ALV.US,D,20061019,000000,30.5726,30.8285,30.5319,30.7868,506407.75908618,0
+ALV.US,D,20061020,000000,30.8507,30.8935,30.2208,30.5029,966484.93801513,0
+ALV.US,D,20061023,000000,30.6027,30.8885,30.5232,30.7868,722433.4659016,0
+ALV.US,D,20061024,000000,30.4262,30.6027,30.2731,30.5658,720941.42744126,0
+ALV.US,D,20061025,000000,30.4564,30.5852,30.3158,30.5136,562284.90897716,0
+ALV.US,D,20061026,000000,30.5232,30.7412,29.9048,29.9659,1260989.185064,0
+ALV.US,D,20061027,000000,30.0745,30.1607,29.679,29.7063,775126.36220435,0
+ALV.US,D,20061030,000000,29.8486,29.9436,29.6518,29.7313,695148.56064119,0
+ALV.US,D,20061031,000000,30.1297,30.4438,30.1015,30.4302,953592.11604981,0
+ALV.US,D,20061101,000000,30.72,30.7984,29.8699,29.9155,976012.934656,0
+ALV.US,D,20061102,000000,29.9155,29.9833,29.6684,29.8865,846889.69752773,0
+ALV.US,D,20061103,000000,30.0745,30.1607,29.6684,29.6955,1011892.0227215,0
+ALV.US,D,20061106,000000,29.8748,30.1131,29.8545,30.0745,562658.43451149,0
+ALV.US,D,20061107,000000,30.4728,30.5435,30.1015,30.1384,858840.45094929,0
+ALV.US,D,20061108,000000,30.0057,30.2664,29.8699,30.1075,1206797.0274314,0
+ALV.US,D,20061109,000000,30.343,30.4049,29.7489,29.7691,1070197.0885857,0
+ALV.US,D,20061110,000000,29.9396,30.2499,29.8137,30.1976,568645.16144568,0
+ALV.US,D,20061113,000000,30.2258,30.4611,30.2258,30.3487,922565.76441516,0
+ALV.US,D,20061114,000000,30.6123,30.9263,29.7489,30.876,545655.79983006,0
+ALV.US,D,20061115,000000,31.032,31.3828,31.0106,31.2306,1106441.4474774,0
+ALV.US,D,20061116,000000,31.4284,31.7453,31.4129,31.5728,1871488.8112859,0
+ALV.US,D,20061117,000000,31.3876,31.4022,31.1241,31.2131,1388053.9043994,0
+ALV.US,D,20061120,000000,31.1395,31.3711,30.6395,30.7635,1131111.6739976,0
+ALV.US,D,20061121,000000,30.809,31.1996,30.7868,31.0697,1653592.3812834,0
+ALV.US,D,20061122,000000,31.0426,31.1996,30.876,31.0485,1876334.3248471,0
+ALV.US,D,20061124,000000,31.531,31.8557,31.4992,31.531,647871.78458622,0
+ALV.US,D,20061127,000000,31.4992,31.6096,30.8188,30.8992,2197380.5534417,0
+ALV.US,D,20061128,000000,30.9157,31.3198,30.9157,31.2404,1065148.3028412,0
+ALV.US,D,20061129,000000,31.4768,31.6261,31.2045,31.3993,770270.53025807,0
+ALV.US,D,20061130,000000,31.2685,31.4768,31.1454,31.3654,1004231.6537522,0
+ALV.US,D,20061201,000000,31.4284,31.6377,31.1599,31.6212,736257.00618726,0
+ALV.US,D,20061204,000000,31.3585,31.6212,31.2994,31.4817,718125.5401949,0
+ALV.US,D,20061205,000000,31.6145,31.7103,31.1939,31.5669,1054496.6340819,0
+ALV.US,D,20061206,000000,31.3314,31.4129,31.1813,31.2907,498375.92825961,0
+ALV.US,D,20061207,000000,31.4652,31.4652,31.0272,31.065,524909.65509739,0
+ALV.US,D,20061208,000000,31.2753,31.316,30.9312,31.0756,819231.266733,0
+ALV.US,D,20061211,000000,31.2356,31.6997,31.187,31.6658,763919.56433598,0
+ALV.US,D,20061212,000000,31.8509,31.9624,31.6261,31.9062,809511.34813249,0
+ALV.US,D,20061213,000000,31.755,31.8082,31.2994,31.4167,738499.19123172,0
+ALV.US,D,20061214,000000,31.4594,31.6261,31.4439,31.5892,887623.58570099,0
+ALV.US,D,20061215,000000,31.536,31.5456,31.2791,31.4487,1101025.3272296,0
+ALV.US,D,20061218,000000,31.6436,31.755,31.5525,31.7055,1042912.1833253,0
+ALV.US,D,20061219,000000,31.6038,31.8994,31.4439,31.8403,842021.48351954,0
+ALV.US,D,20061220,000000,31.7453,32.1407,31.7327,32.0225,743364.30972444,0
+ALV.US,D,20061221,000000,31.9807,32.2618,31.9807,32.2153,988905.75662132,0
+ALV.US,D,20061222,000000,32.2153,32.2309,31.8723,32.0612,392418.4971292,0
+ALV.US,D,20061226,000000,32.0021,32.3286,31.7762,32.2948,391111.15775906,0
+ALV.US,D,20061227,000000,32.2579,32.4905,32.2095,32.4469,374111.6185931,0
+ALV.US,D,20061228,000000,32.4528,32.6446,32.3946,32.4905,542853.3264841,0
+ALV.US,D,20061229,000000,32.4819,32.5749,32.2686,32.2686,560049.94680214,0
+ALV.US,D,20070103,000000,32.2948,32.5846,31.975,32.2249,706922.8696805,0
+ALV.US,D,20070104,000000,32.1077,32.4528,31.879,32.2309,827829.57689201,0
+ALV.US,D,20070105,000000,32.0554,32.2803,31.7055,31.7103,896780.12048452,0
+ALV.US,D,20070108,000000,31.91,32.2473,31.8936,32.0272,1117470.7691251,0
+ALV.US,D,20070109,000000,32.1407,32.3752,32.007,32.1193,1011148.0671683,0
+ALV.US,D,20070110,000000,32.4014,32.4373,31.9905,32.1891,635166.75722656,0
+ALV.US,D,20070111,000000,32.5322,32.8685,32.5322,32.7075,902387.13085343,0
+ALV.US,D,20070112,000000,32.5894,32.9364,32.5894,32.7707,762795.89221752,0
+ALV.US,D,20070116,000000,32.6699,32.7503,32.35,32.569,976012.934656,0
+ALV.US,D,20070117,000000,32.6922,32.7929,32.4905,32.7648,893419.42251405,0
+ALV.US,D,20070118,000000,33.0595,33.076,32.6011,32.8035,1064028.7580767,0
+ALV.US,D,20070119,000000,32.884,33.076,32.8035,33.0225,994324.97238458,0
+ALV.US,D,20070122,000000,33.0691,33.1253,32.6699,32.729,1247159.4537473,0
+ALV.US,D,20070123,000000,33.0225,33.2426,32.916,33.0401,763360.30787297,0
+ALV.US,D,20070124,000000,32.5583,33.1874,32.4965,33.1788,816989.08168852,0
+ALV.US,D,20070125,000000,33.0634,33.2378,32.7347,32.8035,660949.3056417,0
+ALV.US,D,20070126,000000,32.7075,32.8936,32.631,32.7871,775685.61866735,0
+ALV.US,D,20070129,000000,32.6922,32.9431,32.6544,32.8035,785033.04357201,0
+ALV.US,D,20070130,000000,32.6699,32.6756,32.4121,32.539,613861.35603089,0
+ALV.US,D,20070131,000000,32.1126,32.4373,31.9807,32.288,871742.55946104,0
+ALV.US,D,20070201,000000,32.3239,32.7028,32.2473,32.6601,766347.48030912,0
+ALV.US,D,20070202,000000,32.6029,33.0225,32.5642,32.9315,1020114.7436692,0
+ALV.US,D,20070205,000000,32.3946,32.6263,32.1951,32.3384,1065148.3028412,0
+ALV.US,D,20070206,000000,32.5583,32.665,32.4257,32.4703,1013205.5531226,0
+ALV.US,D,20070207,000000,32.4965,32.5264,31.7453,31.8403,1714700.9523319,0
+ALV.US,D,20070208,000000,31.5029,32.1668,31.3711,31.7327,1996874.7293939,0
+ALV.US,D,20070209,000000,31.5941,31.7278,31.1454,31.3993,1274812.7253495,0
+ALV.US,D,20070212,000000,31.0601,31.1241,30.7238,30.9108,1636078.9865481,0
+ALV.US,D,20070213,000000,31.4081,31.4594,31.065,31.3654,1182965.6856058,0
+ALV.US,D,20070214,000000,31.8461,31.9062,31.5029,31.5786,1153414.8630155,0
+ALV.US,D,20070215,000000,31.7453,31.7609,31.3711,31.3993,994510.70331324,0
+ALV.US,D,20070216,000000,31.5854,31.6919,31.253,31.3654,1810192.4456316,0
+ALV.US,D,20070220,000000,31.3402,31.3711,30.9108,31.0601,2323707.508255,0
+ALV.US,D,20070221,000000,30.809,31.0426,30.657,30.8992,1423747.2615363,0
+ALV.US,D,20070222,000000,30.7868,30.9196,30.6841,30.7917,849315.54982389,0
+ALV.US,D,20070223,000000,30.6454,31.0931,30.6345,31.0756,925927.49422411,0
+ALV.US,D,20070226,000000,31.155,31.2248,30.8236,30.9157,1098920.3767047,0
+ALV.US,D,20070227,000000,30.6345,30.72,29.7014,30.0425,2051630.2708433,0
+ALV.US,D,20070228,000000,30.343,30.7286,30.1811,30.5086,1936888.7986252,0
+ALV.US,D,20070301,000000,30.1075,30.5542,29.7691,30.5029,1646479.9185537,0
+ALV.US,D,20070302,000000,30.3847,30.6173,30.2993,30.4302,1708534.6855,0
+ALV.US,D,20070305,000000,29.936,30.5794,29.936,30.343,1739367.0514979,0
+ALV.US,D,20070306,000000,31.0872,31.1395,30.7141,30.8818,1394411.0613524,0
+ALV.US,D,20070307,000000,30.9777,31.3585,30.876,31.032,1246222.5443961,0
+ALV.US,D,20070308,000000,31.155,31.4933,31.0542,31.3314,799420.99951314,0
+ALV.US,D,20070309,000000,31.4323,31.4992,31.155,31.2791,1121019.2617011,0
+ALV.US,D,20070312,000000,31.1241,31.3363,31.1018,31.2791,819045.53580431,0
+ALV.US,D,20070313,000000,31.2994,31.4817,30.7984,30.9263,1628739.5193501,0
+ALV.US,D,20070314,000000,30.6123,30.7412,30.2829,30.6841,950969.18260157,0
+ALV.US,D,20070315,000000,30.6967,31.1454,30.6967,31,1007027.9360672,0
+ALV.US,D,20070316,000000,31.1395,31.1764,30.9312,30.9583,966107.28512683,0
+ALV.US,D,20070319,000000,31.2472,31.536,31.2248,31.4167,486042.3627573,0
+ALV.US,D,20070320,000000,31.3257,31.4817,31.1716,31.253,948545.3939824,0
+ALV.US,D,20070321,000000,31.2472,31.5146,31.1279,31.4323,1807018.5104283,0
+ALV.US,D,20070322,000000,31.3102,31.3876,31.0968,31.253,1585948.1452226,0
+ALV.US,D,20070323,000000,31.1512,31.2907,30.9777,31.0369,1155902.6256213,0
+ALV.US,D,20070326,000000,31.1347,31.1813,30.9777,31.1085,1221555.4133914,0
+ALV.US,D,20070327,000000,31.0058,31.0369,30.809,30.8605,768965.25456489,0
+ALV.US,D,20070328,000000,30.809,31.065,30.7141,30.876,2094232.8185266,0
+ALV.US,D,20070329,000000,30.8556,31.0106,30.6841,30.7577,1003669.3017738,0
+ALV.US,D,20070330,000000,30.5435,30.6627,30.4108,30.5601,882767.7537547,0
+ALV.US,D,20070402,000000,30.6511,30.7984,30.5542,30.72,553882.64813175,0
+ALV.US,D,20070403,000000,30.9835,31.2472,30.9583,31.1018,540235.55222832,0
+ALV.US,D,20070404,000000,31.187,31.3469,31.1395,31.284,765038.07726198,0
+ALV.US,D,20070405,000000,32.1077,32.4703,31.9953,32.0225,1157086.1443724,0
+ALV.US,D,20070409,000000,32.2007,32.3558,31.8557,31.8723,757372.54910029,0
+ALV.US,D,20070410,000000,32.1126,32.1785,31.9953,32.0448,874537.80993756,0
+ALV.US,D,20070411,000000,31.9275,32.0612,31.6473,31.91,891549.73116541,0
+ALV.US,D,20070412,000000,31.9566,32.1232,31.8025,32.0554,417652.1074663,0
+ALV.US,D,20070413,000000,32.1349,32.1552,31.9062,31.9807,372988.97831312,0
+ALV.US,D,20070416,000000,32.4576,32.6544,32.2948,32.4373,441384.39279661,0
+ALV.US,D,20070417,000000,32.3946,32.5206,32.3286,32.3791,439514.70144798,0
+ALV.US,D,20070418,000000,32.2618,32.3752,32.1077,32.288,384391.8254951,0
+ALV.US,D,20070419,000000,31.879,32.1193,31.7453,31.9459,737939.93476873,0
+ALV.US,D,20070420,000000,32.1465,32.4121,31.9807,32.0388,924237.3427732,0
+ALV.US,D,20070423,000000,32.007,32.1951,31.9905,32.0758,878654.84552312,0
+ALV.US,D,20070424,000000,32.3384,32.3752,32.1126,32.1891,574804.20540815,0
+ALV.US,D,20070425,000000,32.7929,33.0867,32.5322,32.8637,1365258.5284204,0
+ALV.US,D,20070426,000000,31.5417,31.6261,31.0823,31.4022,2221113.8706105,0
+ALV.US,D,20070427,000000,31.3363,31.4594,31.1085,31.3314,956952.81402029,0
+ALV.US,D,20070430,000000,31.253,31.6038,31.0426,31.1173,768587.6016766,0
+ALV.US,D,20070501,000000,31.1173,31.2946,30.7083,31,805684.25916336,0
+ALV.US,D,20070502,000000,30.4108,30.8459,30.4108,30.5435,1275939.4929835,0
+ALV.US,D,20070503,000000,30.5435,30.6075,30.3847,30.4302,745043.11095194,0
+ALV.US,D,20070504,000000,30.8353,30.9534,30.5136,30.6259,515382.69029501,0
+ALV.US,D,20070507,000000,30.7344,30.7344,30.4438,30.4941,852490.51686569,0
+ALV.US,D,20070508,000000,30.0793,30.3701,30.0532,30.3275,920323.57937069,0
+ALV.US,D,20070509,000000,30.0687,30.6123,29.995,30.5029,1849618.9944347,0
+ALV.US,D,20070510,000000,30.2615,30.3847,30.0579,30.1811,1062538.7832934,0
+ALV.US,D,20070511,000000,30.1869,30.4302,30.1762,30.3546,978444.97798312,0
+ALV.US,D,20070514,000000,30.2731,30.4262,30.2141,30.3042,1956695.9703296,0
+ALV.US,D,20070515,000000,30.2876,30.4505,30.1015,30.1239,1039923.9790505,0
+ALV.US,D,20070516,000000,30.1297,30.4728,30.1297,30.4378,626380.65246188,0
+ALV.US,D,20070517,000000,30.2615,30.7238,30.2615,30.6027,687862.74904478,0
+ALV.US,D,20070518,000000,30.2993,30.6289,30.2208,30.5852,841286.8145128,0
+ALV.US,D,20070521,000000,30.3953,30.6676,30.3739,30.5726,1379648.5480384,0
+ALV.US,D,20070522,000000,30.6454,31.1454,30.6395,30.9777,1650606.2406857,0
+ALV.US,D,20070523,000000,31.5728,31.75,31.3469,31.4992,1086824.1340558,0
+ALV.US,D,20070524,000000,31.4992,31.5417,30.9157,31.0272,1129996.2565871,0
+ALV.US,D,20070525,000000,31.4129,31.4129,31.1279,31.2094,524909.65509739,0
+ALV.US,D,20070529,000000,31.3102,31.598,31.253,31.4546,1111675.9641505,0
+ALV.US,D,20070530,000000,31.2404,31.598,31.1764,31.536,1709658.3576185,0
+ALV.US,D,20070531,000000,31.6997,32.0166,31.6707,31.9459,3286638.7945015,0
+ALV.US,D,20070601,000000,31.8025,31.9459,31.3469,31.4768,1478126.1819359,0
+ALV.US,D,20070604,000000,31.6145,31.8025,31.4487,31.8025,882948.32549091,0
+ALV.US,D,20070605,000000,31.7821,31.8557,31.2045,31.4323,1064772.7136299,0
+ALV.US,D,20070606,000000,31.3935,31.3993,30.72,30.8411,956580.32032446,0
+ALV.US,D,20070607,000000,30.9583,30.9875,30.3371,30.3371,685616.43664634,0
+ALV.US,D,20070608,000000,30.3953,30.809,30.246,30.7917,648615.74013939,0
+ALV.US,D,20070611,000000,30.7238,30.8236,30.4728,30.6909,610125.0688491,0
+ALV.US,D,20070612,000000,30.2141,30.5435,30.1433,30.1433,1001429.1804063,0
+ALV.US,D,20070613,000000,30.1239,30.591,29.9892,30.5794,784468.62791655,0
+ALV.US,D,20070614,000000,30.7238,30.9157,30.6395,30.72,798671.88476749,0
+ALV.US,D,20070615,000000,31.0485,31.2045,30.9749,31.0214,686182.9159788,0
+ALV.US,D,20070618,000000,31.3314,31.3828,31.187,31.2306,703000.85157005,0
+ALV.US,D,20070619,000000,31.1124,31.1395,30.9157,30.9749,569763.6743717,0
+ALV.US,D,20070620,000000,31.2646,31.4546,31.032,31.032,1148678.7243345,0
+ALV.US,D,20070621,000000,31.065,31.1996,30.8353,31.032,1228101.3967886,0
+ALV.US,D,20070622,000000,30.9875,31.0931,30.6027,30.7538,1729089.9401115,0
+ALV.US,D,20070625,000000,30.9157,30.9157,30.3042,30.4438,1194274.6354849,0
+ALV.US,D,20070626,000000,30.7083,30.7083,30.1976,30.3371,892480.44948577,0
+ALV.US,D,20070627,000000,30.3904,30.5271,30.154,30.4302,1198201.8127878,0
+ALV.US,D,20070628,000000,30.498,30.8236,30.3371,30.3701,991334.70443294,0
+ALV.US,D,20070629,000000,30.5368,30.7577,30.1762,30.4302,1348817.213879,0
+ALV.US,D,20070702,000000,30.5368,30.9108,30.4893,30.8818,923315.91099929,0
+ALV.US,D,20070703,000000,30.9875,31.0214,30.8353,30.9312,250588.1689643,0
+ALV.US,D,20070705,000000,31.1716,31.2646,30.8285,30.9777,830446.31930931,0
+ALV.US,D,20070706,000000,31.1124,31.4487,31.0106,31.4284,954897.39174298,0
+ALV.US,D,20070709,000000,31.8025,32.0225,31.6959,31.7986,1025530.863917,0
+ALV.US,D,20070710,000000,31.7986,31.8994,31.438,31.5204,844456.62236213,0
+ALV.US,D,20070711,000000,31.7705,31.7705,31.4874,31.6658,631801.93190211,0
+ALV.US,D,20070712,000000,31.7453,32.0225,31.7278,31.9507,722618.16499177,0
+ALV.US,D,20070713,000000,31.7937,32.1891,31.7705,32.13,651984.69281781,0
+ALV.US,D,20070716,000000,32.0448,32.2473,31.6872,31.8082,797362.48172036,0
+ALV.US,D,20070717,000000,31.66,31.9459,31.4711,31.5621,643197.55621463,0
+ALV.US,D,20070718,000000,31.5583,31.6038,31.2306,31.4992,677021.2220028,0
+ALV.US,D,20070719,000000,31.7666,31.8403,31.4594,31.6542,431110.37692556,0
+ALV.US,D,20070720,000000,31.9361,31.9807,31.4284,31.6473,832687.47251528,0
+ALV.US,D,20070723,000000,32.0448,32.2618,31.6764,31.7986,761681.50664547,0
+ALV.US,D,20070724,000000,31.9566,32.0904,31.755,31.8723,1279114.4600253,0
+ALV.US,D,20070725,000000,31.8674,31.9411,31.1347,31.4652,1474762.38845,0
+ALV.US,D,20070726,000000,30.2664,30.5319,29.0414,29.8748,1411794.4444376,0
+ALV.US,D,20070727,000000,29.8081,30.5029,29.6355,30.0851,1516809.8070243,0
+ALV.US,D,20070730,000000,30.4302,30.4941,29.8234,30.1131,1357777.6993489,0
+ALV.US,D,20070731,000000,30.4505,30.5136,29.9098,29.932,1129621.6992142,0
+ALV.US,D,20070801,000000,30.0221,30.1762,29.5345,29.9717,1275744.4755085,0
+ALV.US,D,20070802,000000,30.1762,30.2567,29.716,29.9552,1115227.5522421,0
+ALV.US,D,20070803,000000,30.0579,30.1239,29.4116,29.491,977504.97311634,0
+ALV.US,D,20070806,000000,29.8662,29.936,29.4212,29.8545,1035628.4354057,0
+ALV.US,D,20070807,000000,29.3728,30.2829,29.3272,29.8699,1372734.1982995,0
+ALV.US,D,20070808,000000,30.3042,30.3991,29.6684,29.9717,1299105.2989813,0
+ALV.US,D,20070809,000000,29.491,29.8815,28.581,28.6877,1590809.1363612,0
+ALV.US,D,20070810,000000,29.1693,29.1693,28.2981,28.8669,1208283.9066992,0
+ALV.US,D,20070813,000000,29.2701,29.9155,29.2187,29.7798,1284154.9910618,0
+ALV.US,D,20070814,000000,29.5918,29.7489,29.1122,29.1122,645255.04216893,0
+ALV.US,D,20070815,000000,28.9018,29.4959,28.5355,28.6459,667123.82718156,0
+ALV.US,D,20070816,000000,28.4677,28.6925,27.4626,28.362,1259118.4618769,0
+ALV.US,D,20070817,000000,29.2701,29.3408,28.6681,29.0414,788206.97877531,0
+ALV.US,D,20070820,000000,29.2933,29.4591,28.9569,29.2992,571065.85454937,0
+ALV.US,D,20070821,000000,28.9347,29.9224,28.9347,29.5462,551075.01559332,0
+ALV.US,D,20070822,000000,29.9271,30.0057,29.4504,29.7585,533514.15628737,0
+ALV.US,D,20070823,000000,29.8603,29.9659,29.4504,29.6392,631801.93190211,0
+ALV.US,D,20070824,000000,29.9892,30.4108,29.7691,30.2876,628994.29936369,0
+ALV.US,D,20070827,000000,30.3788,30.5968,30.2499,30.2615,581906.34975287,0
+ALV.US,D,20070828,000000,30.2829,30.4262,29.9271,30.0851,915466.71558591,0
+ALV.US,D,20070829,000000,30.3739,30.657,30.2354,30.6173,908933.11425063,0
+ALV.US,D,20070830,000000,30.4156,30.8188,30.3652,30.5658,583212.65728454,0
+ALV.US,D,20070831,000000,31.0756,31.187,30.6841,30.7025,624889.64584004,0
+ALV.US,D,20070904,000000,30.5368,31.1454,30.4262,31.1173,873237.69343685,0
+ALV.US,D,20070905,000000,30.657,30.9875,30.4611,30.8459,752141.12794269,0
+ALV.US,D,20070906,000000,30.809,31.0601,30.5852,30.7577,510340.09558157,0
+ALV.US,D,20070907,000000,30.2615,30.5368,29.7635,30.1346,1032817.7073519,0
+ALV.US,D,20070910,000000,30.3953,30.498,29.8991,30.0377,578167.99889411,0
+ALV.US,D,20070911,000000,30.2993,30.3788,29.9486,30.278,532199.59404777,0
+ALV.US,D,20070912,000000,30.1607,31.2131,30.1607,31.1018,1538482.5427233,0
+ALV.US,D,20070913,000000,30.9642,31.4933,30.7693,31.1395,1185304.8634686,0
+ALV.US,D,20070914,000000,30.7984,31.2907,30.6676,31.0756,510522.73099476,0
+ALV.US,D,20070917,000000,30.7538,30.9942,30.6259,30.8353,453158.70183591,0
+ALV.US,D,20070918,000000,30.7083,31.4768,30.5029,31.3876,847818.3521711,0
+ALV.US,D,20070919,000000,31.4594,31.7162,31.4081,31.4594,671981.72280482,0
+ALV.US,D,20070920,000000,31.5244,31.598,31.0106,31.1347,436524.43349635,0
+ALV.US,D,20070921,000000,31.3257,31.5728,31.2472,31.3528,310947.62526724,0
+ALV.US,D,20070924,000000,31.2472,31.3993,30.8033,30.8353,480439.47974236,0
+ALV.US,D,20070925,000000,30.9642,31,30.6511,30.7762,680952.52665968,0
+ALV.US,D,20070926,000000,30.9699,31.2685,30.8992,31.1813,725985.05399321,0
+ALV.US,D,20070927,000000,31.4874,31.536,31.2753,31.4225,589378.92411645,0
+ALV.US,D,20070928,000000,32.007,32.1785,31.8674,31.975,1021792.5130582,0
+ALV.US,D,20071001,000000,32.1717,32.4121,32.067,32.3665,654783.0388098,0
+ALV.US,D,20071002,000000,32.2541,32.5526,32.1951,32.4469,483804.3050668,0
+ALV.US,D,20071003,000000,32.4121,32.4121,31.7103,31.91,615915.7464697,0
+ALV.US,D,20071004,000000,32.0874,32.3064,31.7889,31.8897,407936.31621976,0
+ALV.US,D,20071005,000000,32.7871,32.9713,32.3665,32.7397,1152601.7742834,0
+ALV.US,D,20071008,000000,32.5429,32.5787,32.288,32.4314,333557.27031757,0
+ALV.US,D,20071009,000000,32.8201,33.0351,32.7561,33.0285,618346.75795832,0
+ALV.US,D,20071010,000000,33.0497,33.3395,32.9597,33.3077,687299.36522781,0
+ALV.US,D,20071011,000000,33.5527,33.7291,33.1718,33.515,863521.90219032,0
+ALV.US,D,20071012,000000,34.2331,34.2476,33.9385,34.2476,1088132.5052644,0
+ALV.US,D,20071015,000000,34.6129,34.674,33.8367,34.0072,731401.17424098,0
+ALV.US,D,20071016,000000,34.1178,34.2021,33.639,33.7892,622458.63435141,0
+ALV.US,D,20071017,000000,34.5432,34.7031,33.9016,34.2535,1488968.7408164,0
+ALV.US,D,20071018,000000,34.3135,34.6614,34.3077,34.5956,512578.15327206,0
+ALV.US,D,20071019,000000,34.674,34.8319,34.4347,34.4831,943687.49835913,0
+ALV.US,D,20071022,000000,33.6922,33.7184,32.7609,33.2223,1197265.935275,0
+ALV.US,D,20071023,000000,33.6011,33.7098,33.104,33.6071,515756.21582935,0
+ALV.US,D,20071024,000000,33.5693,34.3038,33.3502,34.2127,1040859.8565633,0
+ALV.US,D,20071025,000000,34.1236,34.6614,34.0451,34.4201,730653.09133383,0
+ALV.US,D,20071026,000000,34.4347,34.5432,33.8454,34.1294,858465.89357647,0
+ALV.US,D,20071029,000000,34.3436,34.4889,34.0131,34.1575,818855.67752168,0
+ALV.US,D,20071030,000000,33.9627,34.4104,33.8551,34.1236,703000.85157005,0
+ALV.US,D,20071031,000000,34.14,34.14,33.5905,33.8105,1233702.2161265,0
+ALV.US,D,20071101,000000,33.0459,33.5527,32.9713,33.0497,1524098.7141362,0
+ALV.US,D,20071102,000000,33.2688,33.4364,32.8375,33.3193,904632.41141338,0
+ALV.US,D,20071105,000000,33.734,33.734,32.5091,33.0459,1276595.7422648,0
+ALV.US,D,20071106,000000,33.0691,34.1043,33.0691,33.9588,1782438.053857,0
+ALV.US,D,20071107,000000,33.4306,33.7146,33.3443,33.5856,1602392.5552794,0
+ALV.US,D,20071108,000000,33.7146,34.0867,33.5809,33.9791,1797290.3371199,0
+ALV.US,D,20071109,000000,33.2805,33.4742,33.0285,33.0459,1263601.8001272,0
+ALV.US,D,20071112,000000,32.8986,33.1428,32.6504,32.6504,831374.97395267,0
+ALV.US,D,20071113,000000,32.8375,32.8637,32.0021,32.6263,1227162.4237602,0
+ALV.US,D,20071114,000000,33.1146,33.1573,32.7871,33.0459,1065480.5548359,0
+ALV.US,D,20071115,000000,32.631,32.7503,32.007,32.1465,1104029.0090816,0
+ALV.US,D,20071116,000000,32.2047,32.2095,31.3993,31.5146,1144567.8797798,0
+ALV.US,D,20071119,000000,31.1648,31.2248,30.5368,31.0058,1566038.8215074,0
+ALV.US,D,20071120,000000,31.7453,32.0332,31.253,31.5728,1073180.1336678,0
+ALV.US,D,20071121,000000,31.1813,31.438,30.6345,31.0369,993203.36394309,0
+ALV.US,D,20071123,000000,30.7762,31.187,30.7762,31.032,486230.15736295,0
+ALV.US,D,20071126,000000,31.4817,31.4933,30.2208,30.2208,1621085.3414118,0
+ALV.US,D,20071127,000000,30.5319,30.5319,29.7313,30.0124,1679011.722549,0
+ALV.US,D,20071128,000000,30.4378,30.9534,29.9155,30.7693,1667631.575814,0
+ALV.US,D,20071129,000000,30.7238,31.2094,30.6676,31.1347,973200.14292512,0
+ALV.US,D,20071130,000000,31.253,31.438,31.0697,31.253,1796916.8115855,0
+ALV.US,D,20071203,000000,31.2646,31.2646,30.7984,30.8236,1119880.1120053,0
+ALV.US,D,20071204,000000,30.3788,30.5542,30.1666,30.2935,2067881.7271022,0
+ALV.US,D,20071205,000000,30.3371,30.5271,29.9552,30.0745,1863510.6360609,0
+ALV.US,D,20071206,000000,30.2082,30.5368,29.9621,30.5136,1872236.894193,0
+ALV.US,D,20071207,000000,30.8662,30.8662,30.4215,30.5368,1329751.9340508,0
+ALV.US,D,20071210,000000,30.657,30.9583,30.657,30.7917,589198.35238023,0
+ALV.US,D,20071211,000000,30.7868,30.9196,30.3546,30.6627,1888273.7280453,0
+ALV.US,D,20071212,000000,30.72,30.9642,30.4262,30.6909,1393478.2793551,0
+ALV.US,D,20071213,000000,30.0483,30.3371,29.711,30.2304,1567263.613798,0
+ALV.US,D,20071214,000000,29.3408,29.619,29.0258,29.2759,1749640.0355306,0
+ALV.US,D,20071217,000000,28.8971,29.0045,28.6817,28.7845,1670219.4267534,0
+ALV.US,D,20071218,000000,29.1693,29.1859,28.1304,28.4425,2135528.02684,0
+ALV.US,D,20071219,000000,28.2883,28.6585,28.171,28.6528,1239312.3220109,0
+ALV.US,D,20071220,000000,28.7147,28.832,28.2331,28.6585,1231836.6521319,0
+ALV.US,D,20071221,000000,28.581,28.8971,28.4724,28.8971,893419.42251405,0
+ALV.US,D,20071224,000000,28.8971,29.1819,28.5714,28.8262,400646.37726938,0
+ALV.US,D,20071226,000000,28.737,28.8872,28.3892,28.6014,716458.08919082,0
+ALV.US,D,20071227,000000,28.581,28.581,28.0965,28.1856,705057.30568583,0
+ALV.US,D,20071228,000000,28.8262,28.9067,28.4677,28.678,1094301.8676118,0
+ALV.US,D,20071231,000000,28.4947,28.5422,28.1527,28.2069,769213.92764161,0
+ALV.US,D,20080102,000000,28.5548,28.5907,27.8047,27.9443,1559974.7066862,0
+ALV.US,D,20080103,000000,27.9346,27.9346,27.325,27.3957,1293870.7823083,0
+ALV.US,D,20080104,000000,26.8996,26.9219,26.4616,26.5071,1349752.0595533,0
+ALV.US,D,20080107,000000,26.6175,26.6175,26.0205,26.2947,1827196.1121516,0
+ALV.US,D,20080108,000000,25.7297,26.038,25.3702,25.4517,2448348.4389713,0
+ALV.US,D,20080109,000000,25.0156,25.6853,24.971,25.6387,1684803.4320082,0
+ALV.US,D,20080110,000000,25.5041,25.6329,24.9671,25.318,3270946.5947057,0
+ALV.US,D,20080111,000000,24.9487,25.4138,24.7985,25.099,1912941.8908884,0
+ALV.US,D,20080114,000000,25.5204,25.7773,25.3315,25.7647,976012.934656,0
+ALV.US,D,20080115,000000,25.3431,25.4789,24.8827,25.0446,1427675.4706775,0
+ALV.US,D,20080116,000000,25.0776,25.2578,24.6879,24.9079,696646.79013247,0
+ALV.US,D,20080117,000000,24.9545,25.3276,24.5116,24.5949,853798.88807434,0
+ALV.US,D,20080118,000000,24.7298,25.002,24.3264,24.4835,1457062.2309475,0
+ALV.US,D,20080122,000000,24.0619,24.7016,23.7722,24.5785,1460934.7208104,0
+ALV.US,D,20080123,000000,23.6199,25.5902,23.5453,25.5147,1593792.1814434,0
+ALV.US,D,20080124,000000,25.4187,26.0777,25.1521,25.3915,1542594.4191165,0
+ALV.US,D,20080125,000000,25.4031,25.724,25.1821,25.4246,1363701.484135,0
+ALV.US,D,20080128,000000,25.7463,26.0205,25.1881,26.0205,952278.58564872,0
+ALV.US,D,20080129,000000,26.2589,26.5438,25.8132,26.0254,1114574.3984762,0
+ALV.US,D,20080130,000000,25.4187,26.038,25.1561,25.628,1538482.5427233,0
+ALV.US,D,20080131,000000,25.8859,27.4083,25.8519,26.8696,4181551.2873144,0
+ALV.US,D,20080201,000000,27.3551,28.0131,27.3028,28.0073,2669558.1023737,0
+ALV.US,D,20080204,000000,28.5422,28.5422,28.1091,28.2544,1610497.6466389,0
+ALV.US,D,20080205,000000,27.1894,27.8891,26.9461,26.977,1083650.1988524,0
+ALV.US,D,20080206,000000,26.8152,27.3957,26.6922,26.9345,1194630.6197649,0
+ALV.US,D,20080207,000000,26.8375,27.4016,26.757,27.1631,849594.1462169,0
+ALV.US,D,20080208,000000,26.7183,27.2116,26.6756,26.8753,881608.9991275,0
+ALV.US,D,20080211,000000,26.9054,27.5121,26.6175,27.4462,854615.072322,0
+ALV.US,D,20080212,000000,27.3192,28.0238,27.2707,27.6818,1173159.0925719,0
+ALV.US,D,20080213,000000,28.1585,28.4947,27.8279,28.3029,746672.38393179,0
+ALV.US,D,20080214,000000,28.7943,28.7943,27.7621,28.0344,947070.89677644,0
+ALV.US,D,20080215,000000,28.518,28.518,28.0586,28.4346,756051.79582972,0
+ALV.US,D,20080219,000000,28.4163,28.5714,27.4975,27.6497,841496.2777268,0
+ALV.US,D,20080220,000000,27.3735,27.8609,27.3735,27.766,1041320.0565311,0
+ALV.US,D,20080221,000000,28.0859,28.0859,27.2029,27.3444,945448.84666605,0
+ALV.US,D,20080222,000000,27.3735,27.6884,27.0508,27.6884,685332.68106087,0
+ALV.US,D,20080225,000000,27.8493,28.1014,27.5741,28.1014,866222.22352551,0
+ALV.US,D,20080226,000000,28.2069,28.5045,28.0742,28.4221,1379093.4189296,0
+ALV.US,D,20080227,000000,28.4589,28.7602,28.3252,28.4774,551975.81059738,0
+ALV.US,D,20080228,000000,28.5598,28.6528,27.6924,27.7389,998024.11338063,0
+ALV.US,D,20080229,000000,27.3551,27.5421,26.6301,26.7038,1287827.304257,0
+ALV.US,D,20080303,000000,27.1786,27.292,26.8753,27.292,879255.37552582,0
+ALV.US,D,20080304,000000,26.8375,26.9403,26.3394,26.7639,1016800.4784309,0
+ALV.US,D,20080305,000000,26.757,27.045,26.1407,26.4364,1392616.6942138,0
+ALV.US,D,20080306,000000,26.2666,26.4024,26.0205,26.1979,799065.01523318,0
+ALV.US,D,20080307,000000,26.0942,26.6234,26.0621,26.2318,749125.06402876,0
+ALV.US,D,20080310,000000,26.1358,26.1854,25.3383,25.3868,939412.5914842,0
+ALV.US,D,20080311,000000,25.8305,26.101,25.6329,26.0661,1434668.240142,0
+ALV.US,D,20080312,000000,26.1106,26.6989,25.9333,26.416,1137471.9264661,0
+ALV.US,D,20080313,000000,26.29,27.1631,26.1979,27.1476,1244570.5709693,0
+ALV.US,D,20080314,000000,27.2601,27.3192,26.6059,26.9287,1243784.310038,0
+ALV.US,D,20080317,000000,26.2017,27.2767,26.1728,26.8753,1989205.0738781,0
+ALV.US,D,20080318,000000,26.7164,26.8696,26.29,26.8055,1511541.239681,0
+ALV.US,D,20080319,000000,26.2425,26.757,26.101,26.101,1184311.2030001,0
+ALV.US,D,20080320,000000,26.1106,26.757,25.8519,26.6544,593261.73236418,0
+ALV.US,D,20080324,000000,26.8918,27.4248,26.666,27.2387,972154.89053208,0
+ALV.US,D,20080325,000000,27.4868,27.64,27.2707,27.4403,759627.11620667,0
+ALV.US,D,20080326,000000,27.325,27.325,26.8531,27.1002,801012.09446875,0
+ALV.US,D,20080327,000000,27.106,27.2601,26.666,27.0226,1424869.9018162,0
+ALV.US,D,20080328,000000,27.1419,27.1786,26.4616,26.5681,1003214.2609985,0
+ALV.US,D,20080331,000000,26.8696,26.9985,26.6301,26.8637,1371502.1831392,0
+ALV.US,D,20080401,000000,26.8753,27.6719,26.7397,27.6158,1587574.3226869,0
+ALV.US,D,20080402,000000,27.5867,27.8279,27.328,27.5654,1028094.9825711,0
+ALV.US,D,20080403,000000,27.2175,27.3192,27.0624,27.2029,734019.98033526,0
+ALV.US,D,20080404,000000,27.1264,27.6662,26.9489,27.5586,788695.03838233,0
+ALV.US,D,20080407,000000,27.6158,27.6244,27.2175,27.3502,468279.2631068,0
+ALV.US,D,20080408,000000,27.2503,27.5218,27.1961,27.4045,691682.61514446,0
+ALV.US,D,20080409,000000,27.3444,27.3444,26.9713,27.0827,872249.19216092,0
+ALV.US,D,20080410,000000,27.1574,27.39,26.9985,27.2814,757879.18180017,0
+ALV.US,D,20080411,000000,27.0091,27.135,26.757,26.757,862736.67309743,0
+ALV.US,D,20080414,000000,26.8696,27.2116,26.6863,26.7164,1101668.1626105,0
+ALV.US,D,20080415,000000,26.8996,26.9587,26.666,26.8918,1115730.0575881,0
+ALV.US,D,20080416,000000,27.0226,27.4558,26.8462,27.4509,1306067.1132911,0
+ALV.US,D,20080417,000000,27.2969,27.8106,27.1108,27.7195,783426.47103901,0
+ALV.US,D,20080418,000000,27.7495,28.4425,27.6439,28.2379,1263767.9261246,0
+ALV.US,D,20080421,000000,28.2214,28.9725,28.2214,28.8562,1431849.2573803,0
+ALV.US,D,20080422,000000,30.0221,31.1395,29.8699,30.7025,2822534.3499358,0
+ALV.US,D,20080423,000000,30.657,30.7141,29.8699,30.246,1981782.0277622,0
+ALV.US,D,20080424,000000,30.2935,31.2472,30.1869,31.0601,2376144.5086116,0
+ALV.US,D,20080425,000000,31.0369,31.7278,30.9875,31.6377,1972662.6391644,0
+ALV.US,D,20080428,000000,31.8286,32.665,31.7453,32.1232,2191730.2058561,0
+ALV.US,D,20080429,000000,31.8189,32.0709,31.6473,32.0496,2389140.5144261,0
+ALV.US,D,20080430,000000,32.1465,33.0993,31.8936,32.7707,1684089.3997713,0
+ALV.US,D,20080501,000000,32.9364,33.515,32.3898,33.0285,2203023.6781579,0
+ALV.US,D,20080502,000000,32.7813,33.0109,32.35,32.6446,1831497.8468273,0
+ALV.US,D,20080505,000000,32.4857,32.5429,32.103,32.317,1007786.3373593,0
+ALV.US,D,20080506,000000,31.9459,32.3286,31.6542,31.8994,1596348.0453896,0
+ALV.US,D,20080507,000000,31.2588,31.8238,31.1716,31.5029,1641265.006812,0
+ALV.US,D,20080508,000000,31.2791,31.5204,31.0485,31.3052,1265053.5968864,0
+ALV.US,D,20080509,000000,31.1716,31.5146,31.065,31.3654,847281.79615493,0
+ALV.US,D,20080512,000000,31.4487,31.6764,31.2306,31.5892,861930.80723469,0
+ALV.US,D,20080513,000000,31.5244,31.6096,31.2404,31.4817,895823.60620187,0
+ALV.US,D,20080514,000000,31.2472,32.2579,31.2472,31.9333,1351844.6280163,0
+ALV.US,D,20080515,000000,31.9459,32.2744,31.9459,32.1193,1053430.744919,0
+ALV.US,D,20080516,000000,31.9624,31.975,31.3363,31.6377,743311.68596132,0
+ALV.US,D,20080519,000000,31.3876,32.0448,31.376,31.6377,702384.84398995,0
+ALV.US,D,20080520,000000,31.3935,31.4225,30.9835,31.0485,1002873.754296,0
+ALV.US,D,20080521,000000,30.8033,31.032,30.3331,30.3546,710271.18558907,0
+ALV.US,D,20080522,000000,30.5601,30.8188,30.4156,30.5271,579169.91407044,0
+ALV.US,D,20080523,000000,30.2499,30.3603,29.8486,30.0221,691953.98866804,0
+ALV.US,D,20080527,000000,29.8545,29.9776,29.4328,29.7635,838693.80438084,0
+ALV.US,D,20080528,000000,29.6035,29.6684,29.4504,29.5345,748365.63089818,0
+ALV.US,D,20080529,000000,29.336,29.6462,29.1906,29.363,1015562.2722397,0
+ALV.US,D,20080530,000000,29.3467,29.3786,29.0414,29.2557,822303.04992553,0
+ALV.US,D,20080602,000000,28.6189,29.2603,28.6189,29.1965,1365334.8844689,0
+ALV.US,D,20080603,000000,29.0938,29.1859,28.7845,28.9299,1441099.6894666,0
+ALV.US,D,20080604,000000,28.9453,28.9453,28.5045,28.6528,1149582.614854,0
+ALV.US,D,20080605,000000,28.8766,29.2507,28.7419,29.2119,942920.84235912,0
+ALV.US,D,20080606,000000,29.2012,29.5715,28.5868,28.5868,1074042.7506477,0
+ALV.US,D,20080609,000000,28.4346,28.8446,28.3766,28.6063,1256805.0799764,0
+ALV.US,D,20080610,000000,28.1585,28.8921,28.1371,28.7419,1377709.7235108,0
+ALV.US,D,20080611,000000,28.3348,28.4647,27.733,27.733,1505600.9454789,0
+ALV.US,D,20080612,000000,27.7389,28.8156,27.733,28.5761,1795277.2202208,0
+ALV.US,D,20080613,000000,28.2486,28.6343,28.2157,28.4947,1677633.1863229,0
+ALV.US,D,20080616,000000,28.8389,29.2119,28.678,29.0307,1176889.1887228,0
+ALV.US,D,20080617,000000,29.053,29.1547,28.3677,28.4541,1841501.5210132,0
+ALV.US,D,20080618,000000,28.1856,28.2128,27.5218,27.5586,1797907.3765385,0
+ALV.US,D,20080619,000000,27.2387,28.1653,27.1574,28.0905,1550084.5347344,0
+ALV.US,D,20080620,000000,27.9346,27.9868,27.011,27.2029,2128171.0183876,0
+ALV.US,D,20080623,000000,27.135,27.703,27.045,27.2068,1366664.9242858,0
+ALV.US,D,20080624,000000,26.2318,26.5855,26.0826,26.101,2337814.8041262,0
+ALV.US,D,20080625,000000,26.1728,26.9345,26.1146,26.2589,2121978.9555933,0
+ALV.US,D,20080626,000000,25.9023,26.192,25.313,25.3915,2672194.4497224,0
+ALV.US,D,20080627,000000,25.5756,25.8684,25.222,25.3276,4908225.6094207,0
+ALV.US,D,20080630,000000,25.3538,25.5264,24.8585,24.9487,1867557.506629,0
+ALV.US,D,20080701,000000,24.5116,24.8198,24.0445,24.6171,2637266.7167471,0
+ALV.US,D,20080702,000000,25.2045,25.2316,24.1782,24.1938,1807324.9664606,0
+ALV.US,D,20080703,000000,24.5619,24.6171,24.3051,24.3769,1201950.4820316,0
+ALV.US,D,20080707,000000,24.6297,24.6297,23.0637,23.3709,2996901.6412887,0
+ALV.US,D,20080708,000000,23.4009,23.8885,23.2072,23.8129,2939903.9147947,0
+ALV.US,D,20080709,000000,23.9737,23.9777,23.4553,23.4824,1901463.7194966,0
+ALV.US,D,20080710,000000,23.7828,23.8187,23.1907,23.3427,1716960.6786308,0
+ALV.US,D,20080711,000000,23.2788,23.2983,22.142,22.5616,3608467.1566734,0
+ALV.US,D,20080714,000000,23.8497,23.8836,22.3998,22.5616,3026211.0136715,0
+ALV.US,D,20080715,000000,22.5335,23.0006,21.7369,22.8641,4039618.8071388,0
+ALV.US,D,20080716,000000,22.8233,23.5027,22.3746,23.5027,2154619.1026306,0
+ALV.US,D,20080717,000000,23.8836,25.1667,23.7722,25.1259,2929739.2738039,0
+ALV.US,D,20080718,000000,24.9265,25.065,24.2024,24.4932,1257153.8413869,0
+ALV.US,D,20080721,000000,24.0445,24.6171,23.9737,24.4446,1268635.1082943,0
+ALV.US,D,20080722,000000,22.6789,22.7361,20.1272,20.9955,8155846.4631621,0
+ALV.US,D,20080723,000000,21.3144,21.5286,20.9994,21.3251,5199317.5665744,0
+ALV.US,D,20080724,000000,21.266,21.2882,20.1058,20.2057,2774542.5098055,0
+ALV.US,D,20080725,000000,20.3462,20.3781,19.8848,20.1174,3329784.0892321,0
+ALV.US,D,20080728,000000,19.8694,20.132,19.6359,19.7638,2183401.2055438,0
+ALV.US,D,20080729,000000,19.9014,20.5711,19.8422,20.5225,3634181.603748,0
+ALV.US,D,20080730,000000,20.8017,21.4093,20.6563,21.1535,3995755.3528173,0
+ALV.US,D,20080731,000000,21.4209,21.4209,20.7349,20.8918,3501314.8565687,0
+ALV.US,D,20080801,000000,20.5225,20.8173,20.2763,20.4731,2773946.1071568,0
+ALV.US,D,20080804,000000,20.8685,20.8685,19.943,20.229,2115486.6277977,0
+ALV.US,D,20080805,000000,20.7619,21.2068,20.6612,21.1341,2038568.2273652,0
+ALV.US,D,20080806,000000,21.6459,21.6459,20.8589,21.0314,3593619.0007646,0
+ALV.US,D,20080807,000000,20.8317,20.8802,20.4315,20.5109,2299897.8350378,0
+ALV.US,D,20080808,000000,20.5169,21.3521,20.478,21.2019,1949829.0851612,0
+ALV.US,D,20080811,000000,21.985,22.1003,21.1284,21.9889,2498498.8852282,0
+ALV.US,D,20080812,000000,22.394,22.4871,22.0161,22.3853,2156279.3307652,0
+ALV.US,D,20080813,000000,22.1613,22.1613,21.6661,21.8716,2518946.8286364,0
+ALV.US,D,20080814,000000,21.7437,22.2361,21.61,21.9027,1517562.0172854,0
+ALV.US,D,20080815,000000,21.8396,22.0218,21.6624,21.7496,1816438.1640275,0
+ALV.US,D,20080818,000000,21.9792,21.9948,21.5548,21.7651,1170399.9564425,0
+ALV.US,D,20080819,000000,21.5935,21.6206,20.919,20.9994,1690503.3078414,0
+ALV.US,D,20080820,000000,21.0779,21.23,20.7416,20.9616,1063630.4684186,0
+ALV.US,D,20080821,000000,21.1167,21.1167,20.3462,20.7416,1693675.1793678,0
+ALV.US,D,20080822,000000,20.667,20.8685,20.5498,20.6904,1371764.2701164,0
+ALV.US,D,20080825,000000,20.7851,21.1642,20.7785,21.0623,1164374.0196457,0
+ALV.US,D,20080826,000000,20.8317,21.0945,20.478,20.6331,1254298.7442778,0
+ALV.US,D,20080827,000000,20.4953,20.5498,20.2455,20.3568,1302453.6148899,0
+ALV.US,D,20080828,000000,20.229,20.6379,20.164,20.5933,1486435.577317,0
+ALV.US,D,20080829,000000,20.4953,20.6186,20.2871,20.5449,1070491.162556,0
+ALV.US,D,20080902,000000,20.8279,21.0945,20.389,20.5651,1274652.7903832,0
+ALV.US,D,20080903,000000,20.6904,21.169,20.602,20.8559,1736849.3655761,0
+ALV.US,D,20080904,000000,20.6778,20.8317,20.3075,20.3781,1062288.0465396,0
+ALV.US,D,20080905,000000,20.1583,20.5225,20.1583,20.3734,1384579.7041948,0
+ALV.US,D,20080908,000000,20.6127,20.7958,20.1417,20.602,1116629.8207535,0
+ALV.US,D,20080909,000000,20.0293,20.9024,19.9875,20.4102,1928019.1149427,0
+ALV.US,D,20080910,000000,20.5535,20.8173,20.4266,20.5225,1370480.6630315,0
+ALV.US,D,20080911,000000,19.7541,20.1058,19.6775,20.0623,3056238.5456454,0
+ALV.US,D,20080912,000000,20.0467,20.132,19.7695,19.9131,2066802.4240389,0
+ALV.US,D,20080915,000000,19.4139,19.508,19.1155,19.2065,1789220.3282691,0
+ALV.US,D,20080916,000000,19.0466,19.1251,18.718,19.0989,2694850.5275048,0
+ALV.US,D,20080917,000000,18.8925,19.158,18.0397,18.9827,3425704.8273448,0
+ALV.US,D,20080918,000000,19.1726,21.1962,19.0088,20.6728,3510220.6545985,0
+ALV.US,D,20080919,000000,21.0847,21.5189,20.2707,20.8861,3197973.9446689,0
+ALV.US,D,20080922,000000,20.9094,20.9094,19.821,19.8742,1515287.8452477,0
+ALV.US,D,20080923,000000,19.9071,19.9071,18.876,19.3199,2004401.9911976,0
+ALV.US,D,20080924,000000,19.408,19.5942,19.0873,19.222,1742223.1804457,0
+ALV.US,D,20080925,000000,19.2365,19.9353,19.0766,19.7589,1961565.2161762,0
+ALV.US,D,20080926,000000,19.0088,19.5341,18.8925,19.3771,1006450.1065114,0
+ALV.US,D,20080929,000000,18.685,18.9652,17.7828,18.1861,2297600.9625532,0
+ALV.US,D,20080930,000000,18.2577,18.2809,17.6055,18.0619,1142905.5879682,0
+ALV.US,D,20081001,000000,17.1771,17.7605,17.1771,17.4862,1875260.1809764,0
+ALV.US,D,20081002,000000,17.021,17.2313,16.2662,16.3388,1805961.9078118,0
+ALV.US,D,20081003,000000,16.0907,16.678,16.0907,16.1459,2019538.0300458,0
+ALV.US,D,20081006,000000,15.8571,15.983,15.0615,15.6895,2067349.2984398,0
+ALV.US,D,20081007,000000,15.4918,15.9784,15.1158,15.1719,1519251.1368978,0
+ALV.US,D,20081008,000000,15.4064,15.4868,13.9877,14.0187,3950216.192784,0
+ALV.US,D,20081009,000000,14.8483,14.9791,12.5572,12.5572,4732543.7558282,0
+ALV.US,D,20081010,000000,12.751,12.751,11.3623,11.7731,5513255.4597932,0
+ALV.US,D,20081013,000000,12.5814,13.2607,12.5378,13.1687,2124023.0276472,0
+ALV.US,D,20081014,000000,13.5389,13.6397,13.2938,13.379,3672514.4037491,0
+ALV.US,D,20081015,000000,13.0264,13.5641,12.4768,12.4894,3258760.5821078,0
+ALV.US,D,20081016,000000,12.5863,12.844,11.7529,12.751,2235578.1826002,0
+ALV.US,D,20081017,000000,12.5747,13.063,12.281,12.3566,2461003.9380833,0
+ALV.US,D,20081020,000000,12.1298,12.7306,12.0231,12.7161,1593901.5563236,0
+ALV.US,D,20081021,000000,11.5696,12.4661,11.5638,12.1627,2983984.0551995,0
+ALV.US,D,20081022,000000,12.0726,12.2916,11.7306,11.9592,3937639.1133973,0
+ALV.US,D,20081023,000000,12.1161,12.1627,11.3865,11.9882,3805255.2666324,0
+ALV.US,D,20081024,000000,10.9834,11.4475,10.9765,11.1577,1790969.2945141,0
+ALV.US,D,20081027,000000,10.5801,10.9358,10.4764,10.5376,1871552.7852724,0
+ALV.US,D,20081028,000000,10.8535,11.3458,10.488,11.2963,1916829.8583286,0
+ALV.US,D,20081029,000000,11.3923,11.4475,10.6974,11.0289,2723494.36406,0
+ALV.US,D,20081030,000000,11.276,11.4311,10.8099,10.9834,1290262.4430996,0
+ALV.US,D,20081031,000000,11.0889,11.496,10.8254,11.4311,1445208.4703443,0
+ALV.US,D,20081103,000000,11.524,11.6558,11.372,11.6133,1412808.7416759,0
+ALV.US,D,20081104,000000,11.7731,12.3605,11.5881,12.3352,2267328.8848566,0
+ALV.US,D,20081105,000000,12.3673,12.3673,12.0639,12.1055,2145696.7951847,0
+ALV.US,D,20081106,000000,12.2761,12.2761,11.0889,11.1142,1934544.46157,0
+ALV.US,D,20081107,000000,11.5037,11.5531,11.0889,11.4581,1291480.0125209,0
+ALV.US,D,20081110,000000,11.6753,11.7692,10.6926,10.8147,2223281.7632835,0
+ALV.US,D,20081111,000000,10.7401,10.7497,10.0985,10.238,1631640.0173527,0
+ALV.US,D,20081112,000000,10.049,10.177,9.69628,9.79515,1896112.6050738,0
+ALV.US,D,20081113,000000,10.0869,10.6665,9.53056,10.6548,2031370.1220407,0
+ALV.US,D,20081114,000000,10.3824,10.4716,9.80289,10.0025,1469417.4650581,0
+ALV.US,D,20081117,000000,9.82908,9.86688,9.1616,9.19234,1277277.7875084,0
+ALV.US,D,20081118,000000,9.2718,9.53056,8.8354,9.05501,2958895.9340899,0
+ALV.US,D,20081119,000000,8.9516,8.9516,8.28347,8.28347,2820471.7047892,0
+ALV.US,D,20081120,000000,8.47643,8.78258,7.99622,8.0909,3418745.076712,0
+ALV.US,D,20081121,000000,8.23152,8.23152,7.75431,8.16039,2343286.6436525,0
+ALV.US,D,20081124,000000,8.29374,9.1084,8.22057,8.99579,1376408.5751717,0
+ALV.US,D,20081125,000000,9.1084,9.28344,8.88908,9.20879,2104287.0527989,0
+ALV.US,D,20081126,000000,8.93754,10.0345,8.8354,10.0345,2004390.6409741,0
+ALV.US,D,20081128,000000,10.0704,10.238,9.89014,10.2148,889457.16270238,0
+ALV.US,D,20081201,000000,9.68757,10.3601,9.28925,9.31832,2259845.9921081,0
+ALV.US,D,20081202,000000,9.53443,10.1246,9.44043,10.1034,1747804.3948523,0
+ALV.US,D,20081203,000000,9.84071,10.4309,9.6333,10.3117,2017942.8077363,0
+ALV.US,D,20081204,000000,9.95211,10.5859,9.86303,10.4348,2743775.1496325,0
+ALV.US,D,20081205,000000,10.3883,11.0231,9.9676,10.9969,2343542.5395986,0
+ALV.US,D,20081208,000000,11.4804,12.5186,11.3516,12.3072,2110408.9505755,0
+ALV.US,D,20081209,000000,11.8905,12.3673,11.8264,12.0281,3369179.6828804,0
+ALV.US,D,20081210,000000,12.404,12.5495,11.9234,12.2704,1841072.2762003,0
+ALV.US,D,20081211,000000,12.1008,12.218,11.2643,11.3981,2607657.0793628,0
+ALV.US,D,20081212,000000,10.7022,11.524,10.3185,11.4126,2944569.8884582,0
+ALV.US,D,20081215,000000,11.4126,11.5358,10.9019,11.1539,2784246.9508286,0
+ALV.US,D,20081216,000000,11.2963,11.3574,10.8864,11.2906,2419765.4808872,0
+ALV.US,D,20081217,000000,11.2497,11.6558,11.1142,11.6074,1451431.4882933,0
+ALV.US,D,20081218,000000,11.372,11.6074,11.0832,11.1946,2583885.5841697,0
+ALV.US,D,20081219,000000,11.4194,11.6074,11.0889,11.276,1700226.3219574,0
+ALV.US,D,20081222,000000,11.2431,11.3816,10.7497,10.9969,1510447.4908788,0
+ALV.US,D,20081223,000000,11.1946,11.3399,10.7022,10.836,1039719.6750289,0
+ALV.US,D,20081224,000000,10.9718,10.9718,10.6276,10.803,378687.82230789,0
+ALV.US,D,20081226,000000,10.9609,11.148,10.7343,11.0772,1212224.4979027,0
+ALV.US,D,20081229,000000,11.367,11.367,10.7556,10.9891,1859669.1013529,0
+ALV.US,D,20081230,000000,10.9891,11.2497,10.8922,11.2497,1019128.3060703,0
+ALV.US,D,20081231,000000,11.1539,11.623,11.0656,11.4863,1030130.7999171,0
+ALV.US,D,20090102,000000,11.6133,12.0174,11.4863,11.9776,1030257.7160517,0
+ALV.US,D,20090105,000000,11.9776,12.1211,11.5484,11.8943,1718061.6503024,0
+ALV.US,D,20090106,000000,12.1298,12.2869,11.8323,12.1802,1607908.7638609,0
+ALV.US,D,20090107,000000,11.966,12.1909,11.7935,11.9059,1565379.4767106,0
+ALV.US,D,20090108,000000,11.8323,12.5446,11.5812,12.4728,1550736.6566617,0
+ALV.US,D,20090109,000000,12.6289,12.6289,12.0407,12.1473,1543885.2490707,0
+ALV.US,D,20090112,000000,11.72,11.7363,11.212,11.3574,1139275.5801512,0
+ALV.US,D,20090113,000000,10.9659,11.2527,10.8641,11.0434,1159485.1688677,0
+ALV.US,D,20090114,000000,10.5598,10.8291,10.4571,10.5859,1390172.2688248,0
+ALV.US,D,20090115,000000,10.4513,10.7983,10.1451,10.6867,1238158.7265762,0
+ALV.US,D,20090116,000000,10.6605,10.8418,10.0704,10.4513,1602028.3162914,0
+ALV.US,D,20090120,000000,9.84745,10.0985,9.39101,9.42589,1536370.3693289,0
+ALV.US,D,20090121,000000,9.60422,9.70209,9.26695,9.66527,1295557.8382437,0
+ALV.US,D,20090122,000000,9.46757,9.56933,9.1462,9.35514,1157020.1067088,0
+ALV.US,D,20090123,000000,9.08446,9.63716,8.99579,9.43461,1092096.8287529,0
+ALV.US,D,20090126,000000,9.44624,9.89595,9.35514,9.50149,980003.05410698,0
+ALV.US,D,20090127,000000,9.39101,9.9967,9.39101,9.78832,1797229.4586489,0
+ALV.US,D,20090128,000000,10.082,10.6761,10.0394,10.3117,2698583.7191711,0
+ALV.US,D,20090129,000000,10.269,10.4348,9.90078,10.238,2638117.9835034,0
+ALV.US,D,20090130,000000,10.5277,10.5957,9.74571,9.84071,5135399.2993105,0
+ALV.US,D,20090202,000000,9.95211,10.3922,9.64297,10.1896,3285297.4044612,0
+ALV.US,D,20090203,000000,10.0869,10.1034,9.47726,9.62167,4127125.9341824,0
+ALV.US,D,20090204,000000,10.115,10.5957,9.87653,9.9676,5352813.8607369,0
+ALV.US,D,20090205,000000,10.0239,10.3368,9.78832,10.1576,2406241.1737644,0
+ALV.US,D,20090206,000000,10.8147,11.2226,10.5103,10.9194,3383725.5101108,0
+ALV.US,D,20090209,000000,11.401,11.4534,11.056,11.2702,1802541.3632088,0
+ALV.US,D,20090210,000000,11.1781,11.4418,10.4997,10.6053,1496879.8465394,0
+ALV.US,D,20090211,000000,10.6665,10.803,10.4134,10.6761,1640637.6490084,0
+ALV.US,D,20090212,000000,10.4571,10.683,10.3436,10.6712,2337997.4395393,0
+ALV.US,D,20090213,000000,10.6324,10.772,10.5152,10.6489,1759887.2236007,0
+ALV.US,D,20090217,000000,10.049,10.1286,9.85711,9.87653,1853224.2381279,0
+ALV.US,D,20090218,000000,9.58967,9.80875,9.33867,9.72342,5107459.1766072,0
+ALV.US,D,20090219,000000,9.8717,9.92788,9.06449,9.09028,2534865.0010622,0
+ALV.US,D,20090220,000000,8.92737,8.93201,8.54582,8.72752,3187934.1561357,0
+ALV.US,D,20090223,000000,8.7661,8.7661,8.24209,8.26311,2714313.0651526,0
+ALV.US,D,20090224,000000,8.17638,8.84935,8.16039,8.73965,2208141.5970813,0
+ALV.US,D,20090225,000000,8.54116,8.69575,8.3265,8.36041,1818332.6195,0
+ALV.US,D,20090226,000000,8.46566,8.50908,8.11958,8.16464,1923717.380267,0
+ALV.US,D,20090227,000000,8.02692,8.16464,7.91965,7.96209,1591024.7906062,0
+ALV.US,D,20090302,000000,7.71807,7.74346,7.24116,7.27662,1609292.4592795,0
+ALV.US,D,20090303,000000,7.55593,7.58277,7.1238,7.18668,2406046.1562892,0
+ALV.US,D,20090304,000000,7.45,7.60642,7.37509,7.42733,1610741.1605232,0
+ALV.US,D,20090305,000000,7.26209,7.29853,6.8124,6.86018,2702393.2668859,0
+ALV.US,D,20090306,000000,7.13843,7.13843,6.42184,6.59843,2034510.0065737,0
+ALV.US,D,20090309,000000,6.58833,6.96176,6.56624,6.6899,2692582.546498,0
+ALV.US,D,20090310,000000,7.06389,7.24116,7.00991,7.15412,1778887.497604,0
+ALV.US,D,20090311,000000,7.50796,7.83746,7.39932,7.66283,2788698.3020858,0
+ALV.US,D,20090312,000000,7.78668,8.13983,7.61156,8.13548,2263295.4281889,0
+ALV.US,D,20090313,000000,8.24209,8.52071,8.20351,8.48166,1841817.263592,0
+ALV.US,D,20090316,000000,8.58409,8.80506,8.24209,8.50908,2735562.7470697,0
+ALV.US,D,20090317,000000,8.55115,8.62722,8.24209,8.62722,1680160.1587914,0
+ALV.US,D,20090318,000000,8.63197,9.22043,8.56171,9.09028,2213788.8491515,0
+ALV.US,D,20090319,000000,9.73892,9.84745,9.48211,9.55867,3421370.0738371,0
+ALV.US,D,20090320,000000,9.48694,9.49761,8.82996,8.97892,2420067.8095655,0
+ALV.US,D,20090323,000000,8.99579,9.76025,8.9423,9.75055,3628960.5009754,0
+ALV.US,D,20090324,000000,9.5199,9.97346,8.43368,8.56171,2156206.0702321,0
+ALV.US,D,20090325,000000,8.71124,8.72752,8.47643,8.59301,29319630.921231,0
+ALV.US,D,20090326,000000,8.91157,9.17605,8.71124,9.17314,7919793.8030435,0
+ALV.US,D,20090327,000000,9.19234,9.94833,9.07982,9.86688,10058238.837302,0
+ALV.US,D,20090330,000000,9.47726,9.74571,9.15103,9.6333,5005041.9833449,0
+ALV.US,D,20090331,000000,9.84071,10.0297,9.47726,9.9385,3583540.0023687,0
+ALV.US,D,20090401,000000,9.77669,10.2594,9.65364,10.2148,3600971.8818629,0
+ALV.US,D,20090402,000000,10.8961,12.3877,10.7983,11.5638,9024320.1582786,0
+ALV.US,D,20090403,000000,11.4059,12.3072,11.4059,12.281,3474630.4813108,0
+ALV.US,D,20090406,000000,12.058,12.1161,11.5638,12.058,3367882.661895,0
+ALV.US,D,20090407,000000,11.5143,11.7034,11.276,11.4252,3564262.163811,0
+ALV.US,D,20090408,000000,11.5358,11.8041,11.4581,11.7256,2908546.3430039,0
+ALV.US,D,20090409,000000,12.3993,13.5128,12.185,13.0563,5476372.3928744,0
+ALV.US,D,20090413,000000,12.2344,12.5532,12.0125,12.4661,2190125.6970001,0
+ALV.US,D,20090414,000000,12.4487,12.6705,12.2869,12.5069,2159287.1399711,0
+ALV.US,D,20090415,000000,11.8488,12.4371,11.8323,12.2538,2732504.3777775,0
+ALV.US,D,20090416,000000,12.5814,13.0563,12.2132,12.9915,3275720.911411,0
+ALV.US,D,20090417,000000,13.0746,13.5341,12.9672,13.4624,2030294.9463313,0
+ALV.US,D,20090420,000000,12.6551,12.7626,12.0891,12.1686,2454153.5623308,0
+ALV.US,D,20090421,000000,11.5193,12.6347,11.1142,12.5931,3575825.9777978,0
+ALV.US,D,20090422,000000,12.4545,13.0882,12.3993,12.5863,4712509.5796556,0
+ALV.US,D,20090423,000000,13.0796,13.1687,12.6705,12.8073,3932834.8733758,0
+ALV.US,D,20090424,000000,13.1435,13.8927,13.0563,13.79,3419615.9483998,0
+ALV.US,D,20090427,000000,13.4498,13.5825,12.844,12.9672,2445071.3199187,0
+ALV.US,D,20090428,000000,12.5222,12.7306,12.3877,12.5446,2529478.8041308,0
+ALV.US,D,20090429,000000,12.5136,13.223,12.4728,12.9303,2695392.2427134,0
+ALV.US,D,20090430,000000,13.2938,13.6087,13.1435,13.2016,3449586.7292565,0
+ALV.US,D,20090501,000000,13.0844,13.2607,12.8073,13.0882,1258189.8072335,0
+ALV.US,D,20090504,000000,13.1096,14.1059,13.1096,14.1059,2236059.0193376,0
+ALV.US,D,20090505,000000,13.8704,13.9256,13.443,13.7318,3126146.6353591,0
+ALV.US,D,20090506,000000,14.0991,14.1728,13.411,13.8549,1865866.3233395,0
+ALV.US,D,20090507,000000,13.9198,14.0991,12.9672,13.1154,3498804.3935161,0
+ALV.US,D,20090508,000000,13.1154,13.3615,12.624,13.3044,4756086.182876,0
+ALV.US,D,20090511,000000,12.8537,13.3724,12.7626,13.1038,2362887.4476583,0
+ALV.US,D,20090512,000000,13.1038,13.3393,12.5863,13.063,3808685.0977819,0
+ALV.US,D,20090513,000000,12.5572,12.598,11.8488,12.0281,3343045.2775391,0
+ALV.US,D,20090514,000000,12.4196,13.1096,12.3605,12.6987,3891062.9556789,0
+ALV.US,D,20090515,000000,12.9826,13.1484,12.4604,12.5708,2384487.9546629,0
+ALV.US,D,20090518,000000,12.9507,13.411,12.7277,13.4013,2517551.7829946,0
+ALV.US,D,20090519,000000,13.6349,13.9809,13.5341,13.6775,2688756.4893675,0
+ALV.US,D,20090520,000000,13.881,14.0226,13.0563,13.0979,2379359.7173545,0
+ALV.US,D,20090521,000000,13.1222,13.379,12.844,13.223,2300431.2955384,0
+ALV.US,D,20090522,000000,13.726,13.9198,13.3664,13.4169,1832494.6028112,0
+ALV.US,D,20090526,000000,13.3906,14.4606,13.379,14.4063,3345801.318153,0
+ALV.US,D,20090527,000000,13.9761,14.1331,13.3258,13.5641,3963161.6385124,0
+ALV.US,D,20090528,000000,13.9935,14.1728,13.4013,13.9877,3860315.2004373,0
+ALV.US,D,20090529,000000,14.511,14.8986,14.3733,14.8657,4421750.9063351,0
+ALV.US,D,20090601,000000,15.1904,15.6537,15.1622,15.5277,3602052.2167649,0
+ALV.US,D,20090602,000000,15.4607,15.5509,15.0566,15.298,3163030.7341163,0
+ALV.US,D,20090603,000000,15.1662,15.2233,14.8444,15.1719,2730261.1608946,0
+ALV.US,D,20090604,000000,15.3639,15.7389,15.2398,15.6584,2429932.185555,0
+ALV.US,D,20090605,000000,15.8184,16.1072,15.4868,15.8727,2814098.0384202,0
+ALV.US,D,20090608,000000,15.6846,16.0228,15.3523,15.8465,2194412.9859369,0
+ALV.US,D,20090609,000000,15.9784,16.2718,15.8184,16.2535,2459925.6668586,0
+ALV.US,D,20090610,000000,16.616,17.3467,16.5424,16.8252,3319546.1877082,0
+ALV.US,D,20090611,000000,16.1934,16.4407,15.9163,16.333,2783568.0011005,0
+ALV.US,D,20090612,000000,16.333,16.3388,15.7747,15.9957,1438842.0268449,0
+ALV.US,D,20090615,000000,15.6197,15.6197,15.11,15.2185,1641367.1588227,0
+ALV.US,D,20090616,000000,15.198,15.6245,15.1226,15.4821,3014304.6293052,0
+ALV.US,D,20090617,000000,15.0809,15.1458,14.4121,14.7475,3047259.4870825,0
+ALV.US,D,20090618,000000,14.4005,14.5672,14.1214,14.4654,2728665.938585,0
+ALV.US,D,20090619,000000,14.7368,14.7407,14.4267,14.6467,1997799.2566832,0
+ALV.US,D,20090622,000000,14.227,14.4063,14.0361,14.1272,1691179.1620541,0
+ALV.US,D,20090623,000000,14.3521,14.4315,14.0226,14.2338,1524364.9284672,0
+ALV.US,D,20090624,000000,14.6844,15.0809,14.511,14.6728,2136040.8505708,0
+ALV.US,D,20090625,000000,14.4606,15.3086,14.4121,15.2281,3313069.33749,0
+ALV.US,D,20090626,000000,15.424,15.4443,15.0615,15.1332,2298115.849961,0
+ALV.US,D,20090629,000000,15.3464,15.67,15.0809,15.5693,2706927.1652225,0
+ALV.US,D,20090630,000000,15.5634,15.5742,14.9529,15.3958,1774840.6270359,0
+ALV.US,D,20090701,000000,15.8677,16.08,15.7495,15.8232,3320230.2966289,0
+ALV.US,D,20090702,000000,15.4868,15.4868,14.9529,15.1719,3185742.5311774,0
+ALV.US,D,20090706,000000,14.9927,15.1719,14.5449,14.6253,2086828.3455037,0
+ALV.US,D,20090707,000000,14.6147,14.6961,14.167,14.2338,2278191.0486684,0
+ALV.US,D,20090708,000000,14.3888,14.4606,14.0128,14.2793,2018379.2754186,0
+ALV.US,D,20090709,000000,14.9267,14.983,14.5933,14.6728,2782048.1030009,0
+ALV.US,D,20090710,000000,14.6041,14.8609,14.5614,14.6621,1714432.6743237,0
+ALV.US,D,20090713,000000,14.7213,14.823,14.4606,14.7155,2307742.9030971,0
+ALV.US,D,20090714,000000,14.823,14.8811,14.5401,14.8027,2534716.4163193,0
+ALV.US,D,20090715,000000,15.4114,15.6788,15.3416,15.3861,2809522.8665439,0
+ALV.US,D,20090716,000000,15.983,16.0849,15.7495,15.9957,3188620.3287335,0
+ALV.US,D,20090717,000000,16.2303,16.2303,15.8677,15.9957,1530996.5544594,0
+ALV.US,D,20090720,000000,16.552,16.6577,16.2622,16.5656,3355960.7999514,0
+ALV.US,D,20090721,000000,18.0338,18.0668,16.9086,17.3991,7462927.7055035,0
+ALV.US,D,20090722,000000,17.1945,17.3652,16.8844,17.3652,3124678.329184,0
+ALV.US,D,20090723,000000,17.6384,18.1967,17.5968,17.8089,3445834.9644973,0
+ALV.US,D,20090724,000000,17.7392,18.2257,17.6762,18.1646,1923116.8502642,0
+ALV.US,D,20090727,000000,17.8149,18.3033,17.8149,18.1744,1485418.1845632,0
+ALV.US,D,20090728,000000,17.6976,18.1229,17.5261,18.0939,1822744.7608944,0
+ALV.US,D,20090729,000000,17.7605,17.9524,17.5211,17.7023,2084269.386042,0
+ALV.US,D,20090730,000000,18.0571,18.6337,17.9011,18.5154,1813746.0974002,0
+ALV.US,D,20090731,000000,18.7403,19.3441,18.6783,19.1628,1859762.9986557,0
+ALV.US,D,20090803,000000,19.8365,19.9071,19.4827,19.6,1795397.9453244,0
+ALV.US,D,20090804,000000,19.443,19.7308,19.1251,19.6,1265550.9430398,0
+ALV.US,D,20090805,000000,19.4033,19.4943,18.7568,18.9061,2200710.2962574,0
+ALV.US,D,20090806,000000,19.1038,19.1202,18.4263,18.6337,2241001.5257172,0
+ALV.US,D,20090807,000000,18.718,18.9992,18.4516,18.8925,2179013.8282731,0
+ALV.US,D,20090810,000000,18.6724,18.6724,18.0832,18.3226,1501499.3874707,0
+ALV.US,D,20090811,000000,18.1229,18.1229,17.3583,17.4504,1773416.6899161,0
+ALV.US,D,20090812,000000,17.8847,18.3391,17.6811,18.1861,2467205.2874239,0
+ALV.US,D,20090813,000000,18.7122,19.0291,18.1288,18.1967,3077521.2463942,0
+ALV.US,D,20090814,000000,18.344,18.344,17.7664,17.8575,1847979.40307,0
+ALV.US,D,20090817,000000,17.4098,17.5327,17.0065,17.0482,1458257.0999219,0
+ALV.US,D,20090818,000000,17.3874,17.5164,17.2266,17.3526,3173111.7961893,0
+ALV.US,D,20090819,000000,17.2682,17.7722,17.1819,17.6811,2365437.1205735,0
+ALV.US,D,20090820,000000,17.8575,17.9378,17.6326,17.7082,1818424.4531256,0
+ALV.US,D,20090821,000000,18.3391,18.3875,17.5629,17.7664,2306211.654774,0
+ALV.US,D,20090824,000000,18.2752,18.3702,17.3932,17.6171,3600926.4809693,0
+ALV.US,D,20090825,000000,17.7722,17.9117,17.434,17.5899,2054467.8266981,0
+ALV.US,D,20090826,000000,17.4988,17.6762,17.0657,17.2052,1641305.2485132,0
+ALV.US,D,20090827,000000,17.4244,17.5347,16.9881,17.4504,1440482.650048,0
+ALV.US,D,20090828,000000,17.842,17.9447,17.0163,17.1266,2251075.3649209,0
+ALV.US,D,20090831,000000,17.4931,17.6326,16.9707,17.1606,3717296.1943288,0
+ALV.US,D,20090901,000000,17.3583,17.4717,16.5424,16.644,2879576.445485,0
+ALV.US,D,20090902,000000,16.647,16.647,16.299,16.3562,1742123.0921118,0
+ALV.US,D,20090903,000000,16.8252,16.899,16.5161,16.6062,2655118.5545079,0
+ALV.US,D,20090904,000000,16.8728,17.0482,16.522,17.0319,2018001.6225303,0
+ALV.US,D,20090908,000000,17.872,18.1182,17.4244,17.5968,3171873.589998,0
+ALV.US,D,20090909,000000,18.1027,18.6724,17.934,18.2471,4878962.6697698,0
+ALV.US,D,20090910,000000,18.4622,18.5601,18.2809,18.4516,2325158.2731757,0
+ALV.US,D,20090911,000000,18.467,18.4815,17.9748,18.2577,1945339.5558798,0
+ALV.US,D,20090914,000000,18.2044,18.7694,18.1229,18.6047,3895511.2114205,0
+ALV.US,D,20090915,000000,19.035,19.0728,18.8033,18.942,2421300.8565641,0
+ALV.US,D,20090916,000000,19.3305,19.5942,19.0728,19.5632,3069799.998954,0
+ALV.US,D,20090917,000000,19.3983,19.6485,18.876,19.0766,3119572.7923225,0
+ALV.US,D,20090918,000000,19.2365,19.3877,18.8178,18.8664,2740980.9309945,0
+ALV.US,D,20090921,000000,18.8528,19.0398,18.6687,18.7743,3226188.5364112,0
+ALV.US,D,20090922,000000,19.1202,19.2318,18.8799,18.9933,1716646.999729,0
+ALV.US,D,20090923,000000,19.2482,19.2744,18.8528,18.8857,2816141.0786357,0
+ALV.US,D,20090924,000000,18.9992,19.0291,18.4206,18.5552,1692371.9673515,0
+ALV.US,D,20090925,000000,18.2752,18.4322,17.7499,17.8623,1635335.0309948,0
+ALV.US,D,20090928,000000,17.842,18.4379,17.685,18.2102,1222087.8420535,0
+ALV.US,D,20090929,000000,18.3536,18.4874,17.7605,18.1744,1844564.0176593,0
+ALV.US,D,20090930,000000,18.309,18.344,17.6471,17.9805,1313486.0320531,0
+ALV.US,D,20091001,000000,17.8255,17.842,17.0657,17.2052,1732177.2008814,0
+ALV.US,D,20091002,000000,16.9765,17.1266,16.6062,16.6344,1978956.8539695,0
+ALV.US,D,20091005,000000,16.8524,16.9707,16.678,16.9086,2854131.308257,0
+ALV.US,D,20091006,000000,17.3409,17.9282,17.3031,17.778,2595546.3909749,0
+ALV.US,D,20091007,000000,17.8196,18.0455,17.7722,18.0182,1562348.9670577,0
+ALV.US,D,20091008,000000,18.2519,18.7743,18.2519,18.5736,1638591.5132775,0
+ALV.US,D,20091009,000000,18.6444,18.7345,18.3536,18.5038,4340076.76229,0
+ALV.US,D,20091012,000000,18.7568,18.785,18.5339,18.7239,1011960.124062,0
+ALV.US,D,20091013,000000,18.5213,18.5892,18.2257,18.4263,1248005.5613113,0
+ALV.US,D,20091014,000000,19.0728,19.3441,19.0291,19.2017,2074018.0706177,0
+ALV.US,D,20091015,000000,19.5748,19.8539,19.5438,19.6242,3494309.7050422,0
+ALV.US,D,20091016,000000,19.6416,19.6416,19.2123,19.3092,1951626.5478153,0
+ALV.US,D,20091019,000000,19.6805,20.1959,19.6058,19.9829,2081880.6799316,0
+ALV.US,D,20091020,000000,20.042,20.042,19.1155,19.7638,3210079.4738645,0
+ALV.US,D,20091021,000000,19.8539,20.4363,19.663,19.7123,3014397.4947696,0
+ALV.US,D,20091022,000000,19.7841,19.9964,19.6,19.8539,2539108.9527823,0
+ALV.US,D,20091023,000000,20.2231,20.4363,19.8365,19.9557,2159658.6018284,0
+ALV.US,D,20091026,000000,20.3345,20.4538,19.4575,19.5544,1697157.6342803,0
+ALV.US,D,20091027,000000,19.5632,19.6416,18.7946,18.9061,1785017.6500886,0
+ALV.US,D,20091028,000000,18.5736,18.6047,17.6976,17.7247,2288733.3425475,0
+ALV.US,D,20091029,000000,18.2645,18.6337,17.8303,18.5097,1783870.2456849,0
+ALV.US,D,20091030,000000,18.5842,19.0174,17.872,17.9679,2069562.5920066,0
+ALV.US,D,20091102,000000,18.3285,18.7636,17.8973,18.3285,2740567.163759,0
+ALV.US,D,20091103,000000,17.8255,18.4874,17.7722,18.3033,2622351.4913361,0
+ALV.US,D,20091104,000000,18.6919,18.7743,18.2964,18.3585,1850549.7127551,0
+ALV.US,D,20091105,000000,18.7519,19.0573,18.6687,18.9875,2427803.5027448,0
+ALV.US,D,20091106,000000,19.1793,19.5176,19.1251,19.2434,2535702.8539183,0
+ALV.US,D,20091109,000000,19.7017,19.9131,19.5544,19.8422,1673699.8179891,0
+ALV.US,D,20091110,000000,20.6127,20.8433,20.3946,20.5294,3585009.3403821,0
+ALV.US,D,20091111,000000,21.2408,21.3793,20.9549,21.0111,2817114.1023341,0
+ALV.US,D,20091112,000000,21.1865,21.2068,20.4431,20.5225,2317953.9768201,0
+ALV.US,D,20091113,000000,20.701,21.1912,20.5169,20.9994,3380677.4592036,0
+ALV.US,D,20091116,000000,21.3521,21.7176,21.3299,21.4481,2152875.2955778,0
+ALV.US,D,20091117,000000,21.6817,21.7758,21.4976,21.7592,3514318.0852526,0
+ALV.US,D,20091118,000000,22.2564,22.3891,22.0111,22.267,2662609.7019644,0
+ALV.US,D,20091119,000000,21.6624,21.7273,21.1167,21.4162,2997977.8488365,0
+ALV.US,D,20091120,000000,21.3464,21.4684,21.0042,21.2717,1637779.4563838,0
+ALV.US,D,20091123,000000,22.1236,22.2409,21.7893,21.9502,2404395.214701,0
+ALV.US,D,20091124,000000,21.6585,21.7437,21.1749,21.2999,5361226.4399672,0
+ALV.US,D,20091125,000000,21.5024,21.6991,21.3251,21.6991,2170944.8512608,0
+ALV.US,D,20091127,000000,21.169,21.6148,21.1341,21.5024,1179903.1889597,0
+ALV.US,D,20091130,000000,21.4481,21.7893,21.26,21.7321,2324702.2005619,0
+ALV.US,D,20091201,000000,21.9443,22.1547,21.8775,21.9792,2885128.7684138,0
+ALV.US,D,20091202,000000,22.08,22.3039,21.7496,21.9549,2541319.1508335,0
+ALV.US,D,20091203,000000,22.2021,22.2612,21.5189,21.5548,3105104.352979,0
+ALV.US,D,20091204,000000,22.0848,22.2922,21.829,22.2564,3369294.2169531,0
+ALV.US,D,20091207,000000,22.1663,22.3785,21.8978,21.9676,2011964.33551,0
+ALV.US,D,20091208,000000,21.9297,21.9618,21.5887,21.6303,1925758.3568053,0
+ALV.US,D,20091209,000000,21.7758,21.9191,21.4637,21.6711,2178713.5632717,0
+ALV.US,D,20091210,000000,21.6991,21.9085,21.481,21.6515,1349411.5528507,0
+ALV.US,D,20091211,000000,22.9058,23.1248,22.4871,22.7759,5010502.4726478,0
+ALV.US,D,20091214,000000,23.1402,23.2876,22.9465,23.0502,4760332.1982731,0
+ALV.US,D,20091215,000000,22.9561,23.6703,22.9058,23.5696,3106872.9241553,0
+ALV.US,D,20091216,000000,23.5124,23.8032,23.3311,23.3961,2320259.1040126,0
+ALV.US,D,20091217,000000,23.1965,23.3311,23.0104,23.1015,2736004.3739446,0
+ALV.US,D,20091218,000000,23.18,23.2188,22.8175,23.1015,2145644.1714215,0
+ALV.US,D,20091221,000000,23.2479,23.3205,22.9561,23.084,1282889.9570699,0
+ALV.US,D,20091222,000000,22.8941,23.1965,22.8544,23.1519,1242656.5105655,0
+ALV.US,D,20091223,000000,23.1751,23.3476,22.9726,23.2934,853745.23247271,0
+ALV.US,D,20091224,000000,23.2846,23.5241,23.1712,23.4164,299720.19062901,0
+ALV.US,D,20091228,000000,23.4862,23.5347,23.1567,23.273,1125536.6506218,0
+ALV.US,D,20091229,000000,23.4765,23.5405,23.2013,23.336,1258189.8072335,0
+ALV.US,D,20091230,000000,23.4969,23.7828,23.3592,23.7325,1631259.268949,0
+ALV.US,D,20091231,000000,23.6703,23.6703,23.147,23.2013,1701311.8160516,0
+ALV.US,D,20100104,000000,23.7653,23.7653,23.492,23.653,2359390.5470069,0
+ALV.US,D,20100105,000000,23.84,24.0677,23.713,23.9581,2055444.9777506,0
+ALV.US,D,20100106,000000,24.0057,24.53,23.9078,24.025,2157872.4893977,0
+ALV.US,D,20100107,000000,23.7421,24.0339,23.5453,24.0057,2983930.3995979,0
+ALV.US,D,20100108,000000,23.9456,24.3488,23.9456,24.3313,2063331.3193496,0
+ALV.US,D,20100111,000000,24.499,24.6938,24.2702,24.4214,2055389.258472,0
+ALV.US,D,20100112,000000,24.0794,24.5048,24.0551,24.2848,1510916.977393,0
+ALV.US,D,20100113,000000,24.3264,24.5417,24.0339,24.5349,1239486.7027161,0
+ALV.US,D,20100114,000000,24.214,24.4767,24.1395,24.2256,1724660.2574627,0
+ALV.US,D,20100115,000000,24.0842,24.1287,23.4969,23.5453,2063861.6843349,0
+ALV.US,D,20100119,000000,22.8544,23.1751,22.7932,22.9435,2978767.0797808,0
+ALV.US,D,20100120,000000,22.5287,22.8592,22.4385,22.8592,3391982.2817288,0
+ALV.US,D,20100121,000000,22.9948,23.0773,22.426,22.4696,3017880.9815206,0
+ALV.US,D,20100122,000000,22.4056,22.7836,22.207,22.364,3597828.9018144,0
+ALV.US,D,20100125,000000,22.8292,23.118,22.5074,22.615,1422628.7486103,0
+ALV.US,D,20100126,000000,22.2981,22.6053,22.1274,22.207,1225620.8570523,0
+ALV.US,D,20100127,000000,22.2526,22.2526,21.6711,22.1236,1519305.8243379,0
+ALV.US,D,20100128,000000,22.4162,22.4754,21.5935,21.892,2221911.4817654,0
+ALV.US,D,20100129,000000,23.6199,23.8584,22.7002,22.9105,6527943.7648297,0
+ALV.US,D,20100201,000000,24.4446,25.5796,24.1568,25.4187,6330359.0755545,0
+ALV.US,D,20100202,000000,25.4981,25.5962,24.997,25.4817,3937787.6981403,0
+ALV.US,D,20100203,000000,25.0824,25.66,25.0485,25.4362,2921972.6254699,0
+ALV.US,D,20100204,000000,24.7985,24.9428,24.1462,24.1744,2719551.7091797,0
+ALV.US,D,20100205,000000,23.7722,23.9581,23.0104,23.7828,1849630.3446582,0
+ALV.US,D,20100208,000000,23.1965,23.6859,22.9058,23.2788,2320305.5367448,0
+ALV.US,D,20100209,000000,23.6152,23.8129,23.18,23.647,1889003.2378597,0
+ALV.US,D,20100210,000000,23.2846,23.4824,23.0957,23.2517,1679908.3901991,0
+ALV.US,D,20100211,000000,23.3476,23.4669,22.9376,23.3864,1722452.1230885,0
+ALV.US,D,20100212,000000,22.9667,23.5908,22.8641,23.5347,1051362.9405797,0
+ALV.US,D,20100216,000000,23.304,23.6752,23.1857,23.4223,2606137.181263,0
+ALV.US,D,20100217,000000,23.901,24.0707,23.7653,23.9989,1814791.3497932,0
+ALV.US,D,20100218,000000,23.5948,24.0289,23.4862,23.9223,1213403.8892996,0
+ALV.US,D,20100219,000000,23.5299,23.7722,23.46,23.6093,1439295.0039431,0
+ALV.US,D,20100222,000000,23.84,24.0677,23.653,23.901,1380264.5556186,0
+ALV.US,D,20100223,000000,23.7606,24.0755,23.5027,23.6199,993656.34104136,0
+ALV.US,D,20100224,000000,23.7275,24.1744,23.6025,24.0183,1149205.9938042,0
+ALV.US,D,20100225,000000,23.4553,23.8351,23.3709,23.7925,1789936.424183,0
+ALV.US,D,20100226,000000,23.7325,24.0551,23.5182,23.871,1166708.038316,0
+ALV.US,D,20100301,000000,23.7973,24.3614,23.7867,24.3313,1503605.3698343,0
+ALV.US,D,20100302,000000,24.5222,25.0156,24.467,24.8255,2732151.4890131,0
+ALV.US,D,20100303,000000,24.8925,25.348,24.8547,25.1561,2209033.1055389,0
+ALV.US,D,20100304,000000,25.3702,25.5962,25.2316,25.4091,1347479.9511925,0
+ALV.US,D,20100305,000000,25.6707,25.8741,25.5902,25.7831,1555442.8720266,0
+ALV.US,D,20100308,000000,25.6853,25.7144,25.1259,25.2162,2072969.7227091,0
+ALV.US,D,20100309,000000,24.9671,25.2045,24.7926,25.0262,1754445.3073908,0
+ALV.US,D,20100310,000000,25.4031,25.4031,25.0156,25.2316,1751879.1250596,0
+ALV.US,D,20100311,000000,25.3538,25.6125,25.1881,25.3974,2087664.1346827,0
+ALV.US,D,20100312,000000,26.0254,26.2231,25.6543,25.8645,2404955.5030025,0
+ALV.US,D,20100315,000000,25.4981,25.6435,25.1521,25.3315,1587102.7724958,0
+ALV.US,D,20100316,000000,25.4303,25.7191,25.2162,25.7017,1587375.1778578,0
+ALV.US,D,20100317,000000,26.1146,26.2851,26.0205,26.1146,2379427.8186951,0
+ALV.US,D,20100318,000000,26.416,26.4887,26.1358,26.2483,1818172.6845336,0
+ALV.US,D,20100319,000000,26.2666,26.3918,26.0205,26.2318,2258072.2617393,0
+ALV.US,D,20100322,000000,28.0344,28.1478,27.5373,27.7941,5571936.1148687,0
+ALV.US,D,20100323,000000,28.3145,28.6731,28.1478,28.6305,4053842.7007596,0
+ALV.US,D,20100324,000000,28.3252,28.737,28.2981,28.5761,2504947.8758071,0
+ALV.US,D,20100325,000000,28.8612,28.9347,28.2883,28.2942,1526350.1857272,0
+ALV.US,D,20100326,000000,28.1478,28.3145,27.7389,28.1041,2413411.4194496,0
+ALV.US,D,20100329,000000,27.6497,28.1197,27.6497,27.8454,2863654.1457054,0
+ALV.US,D,20100330,000000,27.8279,27.9868,27.5218,27.64,1388548.1550374,0
+ALV.US,D,20100331,000000,27.766,27.8047,27.4734,27.5741,2153000.1480355,0
+ALV.US,D,20100401,000000,27.8803,28.2786,27.8493,28.0024,1473542.7553517,0
+ALV.US,D,20100405,000000,28.0179,28.0905,27.703,27.9171,1620804.6813416,0
+ALV.US,D,20100406,000000,27.923,28.0586,27.7621,27.9918,1903655.344455,0
+ALV.US,D,20100407,000000,27.8047,27.8609,27.325,27.5527,1298306.6559882,0
+ALV.US,D,20100408,000000,27.3677,27.5586,27.2068,27.5218,1772771.7908582,0
+ALV.US,D,20100409,000000,28.0238,28.8389,28.0238,28.7748,2179126.2986688,0
+ALV.US,D,20100412,000000,28.9347,29.0598,28.7845,28.8718,2293140.3247495,0
+ALV.US,D,20100413,000000,28.9881,29.0211,28.6256,28.7535,1536558.1639346,0
+ALV.US,D,20100414,000000,28.9018,29.1122,28.7808,29.1122,1176913.9528465,0
+ALV.US,D,20100415,000000,28.9018,29.2653,28.7602,29.2061,2028939.110552,0
+ALV.US,D,20100416,000000,29.5462,29.716,28.7323,29.0258,2298472.8660795,0
+ALV.US,D,20100419,000000,28.7808,29.2012,28.5287,28.9569,2198482.5569519,0
+ALV.US,D,20100420,000000,29.6462,30.1491,29.6035,29.9396,2245518.914638,0
+ALV.US,D,20100421,000000,29.8991,30.1762,29.8137,30.1346,2030448.6902668,0
+ALV.US,D,20100422,000000,29.6141,30.1666,29.4328,30.1666,2466106.3794293,0
+ALV.US,D,20100423,000000,30.3546,30.8992,30.3215,30.8992,1716396.2629752,0
+ALV.US,D,20100426,000000,31.032,31.219,30.6027,30.7083,2343981.0709579,0
+ALV.US,D,20100427,000000,29.2187,29.2701,27.8387,27.9346,6971765.3601458,0
+ALV.US,D,20100428,000000,28.9775,29.0151,28.2022,28.6585,3959115.7997828,0
+ALV.US,D,20100429,000000,29.1693,29.7256,29.1178,29.6626,3217509.7428498,0
+ALV.US,D,20100430,000000,29.7256,30.1433,29.2371,29.2992,2183253.6526392,0
+ALV.US,D,20100503,000000,29.6083,30.027,29.6083,29.9271,1453567.3939729,0
+ALV.US,D,20100504,000000,28.9725,29.1178,28.5355,28.6305,2718480.6608243,0
+ALV.US,D,20100505,000000,27.4403,28.2544,27.041,27.5527,2566943.8279593,0
+ALV.US,D,20100506,000000,26.9877,27.8493,24.4835,26.4732,5450792.0848039,0
+ALV.US,D,20100507,000000,25.8684,26.0777,24.9265,25.4246,6611464.8997766,0
+ALV.US,D,20100510,000000,27.3396,27.6884,27.0226,27.6768,4290544.3872902,0
+ALV.US,D,20100511,000000,26.602,27.1631,26.5216,26.8375,3895499.8611971,0
+ALV.US,D,20100512,000000,27.0953,27.9733,27.0624,27.7572,3306863.8607954,0
+ALV.US,D,20100513,000000,27.5373,27.7941,27.4626,27.5256,3395775.3200277,0
+ALV.US,D,20100514,000000,27.0769,27.1157,25.9585,26.3258,1911742.89456,0
+ALV.US,D,20100517,000000,26.446,26.7454,25.7647,26.5158,2480390.1196827,0
+ALV.US,D,20100518,000000,26.8578,26.8948,25.4729,25.4933,2402627.6753632,0
+ALV.US,D,20100519,000000,25.2529,25.3974,24.3003,24.9139,3982173.262739,0
+ALV.US,D,20100520,000000,24.1017,24.2935,23.3758,23.8312,4550699.7627579,0
+ALV.US,D,20100521,000000,24.0842,25.065,23.7208,24.8963,3208553.3847338,0
+ALV.US,D,20100524,000000,24.6879,25.3034,24.5417,24.8092,2704759.2725495,0
+ALV.US,D,20100525,000000,23.6897,24.2702,23.336,24.2412,3489509.5923745,0
+ALV.US,D,20100526,000000,24.8585,25.2802,24.4496,24.6627,2798947.5538331,0
+ALV.US,D,20100527,000000,25.4981,26.3026,25.4789,26.2784,2381743.2642725,0
+ALV.US,D,20100528,000000,25.976,26.3918,25.2045,25.4187,2544394.0295416,0
+ALV.US,D,20100601,000000,25.6213,26.192,25.2433,25.2482,3958853.7128057,0
+ALV.US,D,20100602,000000,25.69,26.4616,25.5699,26.4616,3588989.1414482,0
+ALV.US,D,20100603,000000,27.2175,27.3783,26.6407,27.0352,2330914.9001259,0
+ALV.US,D,20100604,000000,26.2629,26.4411,24.9265,25.1987,4822606.7468184,0
+ALV.US,D,20100607,000000,25.4419,25.4981,24.6337,24.6976,2364840.7179248,0
+ALV.US,D,20100608,000000,25.002,25.1143,24.4273,24.9079,2982730.371431,0
+ALV.US,D,20100609,000000,25.3034,25.7831,24.7112,24.8585,2920376.3713218,0
+ALV.US,D,20100610,000000,26.29,26.4887,25.7879,26.4887,2235721.6081505,0
+ALV.US,D,20100611,000000,26.1301,26.5477,25.9333,26.4218,1954703.4902004,0
+ALV.US,D,20100614,000000,27.0624,27.6342,26.8696,26.916,3091042.4580015,0
+ALV.US,D,20100615,000000,27.4403,27.9171,27.2175,27.8745,2251934.8863852,0
+ALV.US,D,20100616,000000,27.1157,27.6719,27.0886,27.3444,2317428.7710273,0
+ALV.US,D,20100617,000000,27.3677,27.48,26.8462,27.292,2360519.3783178,0
+ALV.US,D,20100618,000000,27.2707,27.6818,27.2068,27.5586,1891917.1497628,0
+ALV.US,D,20100621,000000,28.0644,28.5548,27.6613,27.8891,1909442.92656,0
+ALV.US,D,20100622,000000,27.7834,27.9443,26.8462,27.0051,1725865.444822,0
+ALV.US,D,20100623,000000,27.2542,27.4083,26.6989,27.0352,1490938.5204988,0
+ALV.US,D,20100624,000000,26.7183,26.7939,26.1602,26.3868,1558130.8112999,0
+ALV.US,D,20100625,000000,26.3918,26.6175,26.0089,26.5438,2765716.1633396,0
+ALV.US,D,20100628,000000,26.6359,26.6989,26.2425,26.3626,1270967.0632876,0
+ALV.US,D,20100629,000000,25.9923,25.9923,24.7752,24.9933,3193478.2243566,0
+ALV.US,D,20100630,000000,25.7463,26.4063,25.4759,25.6058,4098280.8891213,0
+ALV.US,D,20100701,000000,25.7938,25.9634,24.8032,25.4623,3174083.7880493,0
+ALV.US,D,20100702,000000,26.0148,26.0709,25.2529,25.4419,1962248.2932584,0
+ALV.US,D,20100706,000000,25.9857,26.1513,25.0592,25.4138,2118073.4468988,0
+ALV.US,D,20100707,000000,25.6853,26.5749,25.6435,26.5438,2322749.9621339,0
+ALV.US,D,20100708,000000,26.5681,26.757,26.1301,26.7038,1802610.4963878,0
+ALV.US,D,20100709,000000,26.5623,26.9985,26.4955,26.9489,1494581.9422163,0
+ALV.US,D,20100712,000000,26.9345,27.0508,26.3868,26.7164,2030305.2647162,0
+ALV.US,D,20100713,000000,27.4626,28.0586,27.2707,27.8745,1379005.7126576,0
+ALV.US,D,20100714,000000,27.8222,28.2331,27.5421,28.0859,1966716.1539314,0
+ALV.US,D,20100715,000000,27.9868,28.0519,27.5073,27.952,2320040.3542522,0
+ALV.US,D,20100716,000000,27.6303,27.7079,26.9985,27.0769,1160675.9104882,0
+ALV.US,D,20100719,000000,27.2281,27.3338,26.8696,27.2116,1365611.4171848,0
+ALV.US,D,20100720,000000,26.4732,27.5073,26.4364,27.4509,1546057.2690977,0
+ALV.US,D,20100721,000000,27.8387,28.1924,27.5324,27.6022,2481433.3083988,0
+ALV.US,D,20100722,000000,28.3504,29.0258,28.3029,28.9503,1872880.7614124,0
+ALV.US,D,20100723,000000,29.3467,29.6355,29.0104,29.6355,2951784.5031987,0
+ALV.US,D,20100726,000000,30.3546,31.1813,30.1713,31.1279,2811146.9803313,0
+ALV.US,D,20100727,000000,31.1716,31.1813,30.3701,30.7025,2319037.4072374,0
+ALV.US,D,20100728,000000,30.6123,30.9263,30.3788,30.6676,1779173.3168664,0
+ALV.US,D,20100729,000000,30.9196,31.0823,30.2024,30.7693,1812387.1661054,0
+ALV.US,D,20100730,000000,30.3847,30.8885,30.3603,30.7364,1750043.4843813,0
+ALV.US,D,20100802,000000,31.536,31.9361,31.438,31.8344,1306957.5899102,0
+ALV.US,D,20100803,000000,31.6377,31.6377,30.8935,30.9196,2107954.2068016,0
+ALV.US,D,20100804,000000,31.1018,31.3876,30.9583,31.3314,1400063.4726152,0
+ALV.US,D,20100805,000000,31.2646,31.6145,31.1241,31.4711,1246819.9788833,0
+ALV.US,D,20100806,000000,31.1813,31.6542,31,31.6318,1487557.1857584,0
+ALV.US,D,20100809,000000,31.4225,31.7986,31.2791,31.6813,1559379.335876,0
+ALV.US,D,20100810,000000,30.876,31.2356,30.5029,31.065,2634560.2043808,0
+ALV.US,D,20100811,000000,29.7063,29.936,29.2603,29.5773,2347739.0267482,0
+ALV.US,D,20100812,000000,28.9987,29.5977,28.7691,29.4707,1615985.9955812,0
+ALV.US,D,20100813,000000,29.0888,29.7439,29.0888,29.3312,1717257.8481166,0
+ALV.US,D,20100816,000000,28.9939,29.8021,28.9881,29.5511,1631048.7738964,0
+ALV.US,D,20100817,000000,29.9224,30.3371,29.8081,30.1713,1265330.1296025,0
+ALV.US,D,20100818,000000,30.0182,30.2304,29.7973,30.0532,1333823.5687427,0
+ALV.US,D,20100819,000000,29.9436,29.9892,29.3089,29.396,1455652.7395667,0
+ALV.US,D,20100820,000000,28.9881,29.0473,28.801,28.9881,1433673.5478352,0
+ALV.US,D,20100823,000000,29.15,29.2817,28.7099,28.7477,1352249.1087053,0
+ALV.US,D,20100824,000000,28.1421,28.4647,27.7901,28.1371,2125215.8329447,0
+ALV.US,D,20100825,000000,27.6206,28.1972,27.5256,28.0859,1916545.0709047,0
+ALV.US,D,20100826,000000,28.3504,28.6014,28.2022,28.2981,1929806.2592118,0
+ALV.US,D,20100827,000000,29.0356,29.711,28.4831,29.6462,2323688.9351621,0
+ALV.US,D,20100830,000000,28.9987,29.4048,28.7943,28.832,1657570.1186724,0
+ALV.US,D,20100831,000000,28.8098,29.4019,28.7196,28.9735,1925787.2482831,0
+ALV.US,D,20100901,000000,29.9396,30.5601,29.7691,30.3701,1240497.9044389,0
+ALV.US,D,20100902,000000,30.3788,30.5794,30.3215,30.5319,1173568.7324534,0
+ALV.US,D,20100903,000000,30.9534,31.3993,30.9487,31.316,1094041.8443116,0
+ALV.US,D,20100907,000000,30.7364,31.0369,30.6027,30.6627,991993.01739124,0
+ALV.US,D,20100908,000000,31.1454,31.2094,30.6627,30.7364,2285595.5216915,0
+ALV.US,D,20100909,000000,31.3198,31.3402,30.72,30.9312,1450354.2489069,0
+ALV.US,D,20100910,000000,31.6261,31.6707,31.3993,31.5244,1738169.087008,0
+ALV.US,D,20100913,000000,32.1349,32.288,32.0225,32.2095,1422698.9136277,0
+ALV.US,D,20100914,000000,32.2541,32.7454,32.1552,32.5091,1711907.7655324,0
+ALV.US,D,20100915,000000,32.3122,32.6544,32.1126,32.5642,2230777.038094,0
+ALV.US,D,20100916,000000,32.5147,32.6699,32.3558,32.6446,1008015.4055047,0
+ALV.US,D,20100917,000000,32.6922,32.8491,32.5147,32.7979,929001.34109364,0
+ALV.US,D,20100920,000000,32.9664,33.1814,32.8578,33.0595,2283829.0141921,0
+ALV.US,D,20100921,000000,33.3629,33.4306,32.7231,33.1874,1415077.7545211,0
+ALV.US,D,20100922,000000,33.3231,33.639,33.0071,33.1089,953566.32008751,0
+ALV.US,D,20100923,000000,32.7028,33.0536,32.5147,32.7135,1330224.5160804,0
+ALV.US,D,20100924,000000,33.6661,34.0694,33.5693,33.9531,1235848.4401911,0
+ALV.US,D,20100927,000000,33.8862,34.1875,33.642,33.8677,829376.30279245,0
+ALV.US,D,20100928,000000,33.9016,34.7507,33.4568,34.6789,2257586.2658093,0
+ALV.US,D,20100929,000000,34.9056,35.0442,34.7467,34.9502,1607198.858978,0
+ALV.US,D,20100930,000000,35.1363,35.4213,34.8669,34.9619,1886014.0017464,0
+ALV.US,D,20101001,000000,35.4058,35.4794,34.9386,35.0335,1501662.4179526,0
+ALV.US,D,20101004,000000,34.7952,35.0035,34.3785,34.7846,1224182.4741936,0
+ALV.US,D,20101005,000000,34.8669,35.7255,34.8368,35.585,1801314.5072411,0
+ALV.US,D,20101006,000000,35.429,35.5704,35.0782,35.3903,1293802.6809679,0
+ALV.US,D,20101007,000000,35.869,35.9087,35.3195,35.5539,1754503.0903464,0
+ALV.US,D,20101008,000000,35.4058,36.7635,35.4019,36.4893,1853858.8188009,0
+ALV.US,D,20101011,000000,36.3032,36.6249,36.089,36.405,1320159.9634233,0
+ALV.US,D,20101012,000000,36.4689,36.8565,36.0086,36.6502,1332220.091725,0
+ALV.US,D,20101013,000000,36.8071,37.4594,36.7054,37.0009,1315182.374535,0
+ALV.US,D,20101014,000000,37.3354,37.47,36.9409,37.2142,1657283.2675715,0
+ALV.US,D,20101015,000000,37.251,37.4594,36.7373,37.1493,1274783.8338717,0
+ALV.US,D,20101018,000000,36.6027,36.9835,36.5833,36.8972,975713.70149315,0
+ALV.US,D,20101019,000000,36.3148,36.6734,35.6025,35.8602,2230005.2229015,0
+ALV.US,D,20101020,000000,36.0027,37.2074,35.9765,36.9952,1105512.792834,0
+ALV.US,D,20101021,000000,37.4749,37.6823,37.0543,37.2015,1667749.2054022,0
+ALV.US,D,20101022,000000,37.564,37.564,37.0417,37.4535,1280217.4953739,0
+ALV.US,D,20101025,000000,37.8655,38.2783,37.7928,37.9934,2146429.4005145,0
+ALV.US,D,20101026,000000,36.8227,37.9934,36.5765,37.6193,3356888.4227563,0
+ALV.US,D,20101027,000000,37.7103,38.1445,37.3973,37.8818,1727933.2491612,0
+ALV.US,D,20101028,000000,38.2618,38.3112,37.6715,38.0447,1105150.6175232,0
+ALV.US,D,20101029,000000,37.9536,38.3315,37.9488,38.158,928951.812846,0
+ALV.US,D,20101101,000000,38.2085,38.4877,37.7395,37.9729,1388920.6487332,0
+ALV.US,D,20101102,000000,38.0544,39.0546,38.0544,38.758,1482826.2062698,0
+ALV.US,D,20101103,000000,38.4498,39.0971,38.2618,39.0546,1536306.3953424,0
+ALV.US,D,20101104,000000,39.8512,40.7031,39.6748,40.6721,3198465.0997915,0
+ALV.US,D,20101105,000000,40.1894,40.9599,40.0645,40.6866,2768633.1707582,0
+ALV.US,D,20101108,000000,39.857,40.7079,39.5827,40.4928,3651228.6074846,0
+ALV.US,D,20101109,000000,40.7932,41.0762,40.4472,40.643,2376615.0269642,0
+ALV.US,D,20101110,000000,40.5674,40.5955,40.1061,40.3978,3073094.6592609,0
+ALV.US,D,20101111,000000,39.5992,40.204,39.3812,40.0808,2967581.9505207,0
+ALV.US,D,20101112,000000,39.6748,39.8182,38.6456,39.069,2431036.2527421,0
+ALV.US,D,20101115,000000,39.5101,39.8125,39.3201,39.4074,2073499.055856,0
+ALV.US,D,20101116,000000,38.979,39.3696,38.2939,38.5612,2248975.5735883,0
+ALV.US,D,20101117,000000,38.9034,39.3812,38.7648,39.1932,1774309.2302121,0
+ALV.US,D,20101118,000000,39.701,40.0993,39.6264,39.891,1748190.3024484,0
+ALV.US,D,20101119,000000,39.8629,40.0935,39.7068,39.9172,1323227.6192619,0
+ALV.US,D,20101122,000000,40.4822,40.6721,39.8182,40.2912,2827723.4657152,0
+ALV.US,D,20101123,000000,39.5266,39.9064,38.8762,39.135,2262527.7403504,0
+ALV.US,D,20101124,000000,39.2107,40.2,39.2107,40.1129,1844187.3966095,0
+ALV.US,D,20101126,000000,39.2688,40.046,39.2144,40.0247,1348971.9896529,0
+ALV.US,D,20101129,000000,39.449,39.6535,38.8976,39.5992,2117506.9675663,0
+ALV.US,D,20101130,000000,38.9276,39.6486,38.697,39.2862,7747397.3232115,0
+ALV.US,D,20101201,000000,39.9627,40.6187,39.9064,40.5859,2105981.3316036,0
+ALV.US,D,20101202,000000,40.7234,41.963,40.6972,41.9282,2036403.4302077,0
+ALV.US,D,20101203,000000,41.9747,42.8643,41.8864,42.7364,1162012.1413362,0
+ALV.US,D,20101206,000000,42.6075,43.0658,42.5589,42.8904,869439.4959455,0
+ALV.US,D,20101207,000000,43.1918,43.2286,42.3778,42.4669,1382975.1953387,0
+ALV.US,D,20101208,000000,42.1258,42.5851,42.0531,42.525,2068089.1266392,0
+ALV.US,D,20101209,000000,41.2952,41.9242,40.987,41.4977,3701197.4501669,0
+ALV.US,D,20101210,000000,41.111,41.5802,41.0326,41.4687,1700415.1484015,0
+ALV.US,D,20101213,000000,41.4823,42.1598,41.4426,41.9136,1800113.4472358,0
+ALV.US,D,20101214,000000,41.8467,42.5057,41.8351,42.1306,1597983.5094004,0
+ALV.US,D,20101215,000000,42.2226,42.308,41.9086,42.0531,1218237.0207991,0
+ALV.US,D,20101216,000000,42.0472,42.8643,41.8195,42.8285,1471750.45189,0
+ALV.US,D,20101217,000000,42.7616,43.0852,42.2751,42.9272,1373860.9659334,0
+ALV.US,D,20101220,000000,43.1385,43.5214,42.8603,43.374,1168894.5040819,0
+ALV.US,D,20101221,000000,43.7839,43.8654,43.0262,43.4642,1684083.2087402,0
+ALV.US,D,20101222,000000,43.2925,43.5214,42.9729,43.3188,984993.0250573,0
+ALV.US,D,20101223,000000,43.1792,43.7104,43.1792,43.6104,676805.56775784,0
+ALV.US,D,20101227,000000,42.8643,42.901,42.2402,42.3612,1434050.168885,0
+ALV.US,D,20101228,000000,42.088,42.1258,41.4823,41.6752,1582312.9782129,0
+ALV.US,D,20101229,000000,42.0319,42.4552,41.9146,42.2827,666684.26398371,0
+ALV.US,D,20101230,000000,42.3478,42.7092,42.0744,42.4708,848991.5525372,0
+ALV.US,D,20101231,000000,42.3642,42.6995,42.2053,42.2459,559293.60918704,0
+ALV.US,D,20110103,000000,43.2132,43.876,43.1279,43.8344,1488704.5901622,0
+ALV.US,D,20110104,000000,43.9613,43.9778,43.1182,43.5969,1922272.8063773,0
+ALV.US,D,20110105,000000,42.589,43.8819,42.3555,43.7055,1662295.9389687,0
+ALV.US,D,20110106,000000,43.7055,43.7966,43.0262,43.122,1802889.0927809,0
+ALV.US,D,20110107,000000,42.7364,43.0794,42.4631,42.809,1465585.2168966,0
+ALV.US,D,20110110,000000,42.4253,43.3808,42.2169,43.2393,2077066.121525,0
+ALV.US,D,20110111,000000,43.8479,44.036,43.6144,43.9778,1926149.4235941,0
+ALV.US,D,20110112,000000,44.411,44.8762,44.2221,44.7008,1213158.3117385,0
+ALV.US,D,20110113,000000,44.4895,44.5787,43.6658,43.9333,1378140.0001622,0
+ALV.US,D,20110114,000000,43.4574,44.0699,43.4089,44.0573,963946.61532328,0
+ALV.US,D,20110118,000000,43.3188,43.876,43.1967,43.7366,1478673.0563371,0
+ALV.US,D,20110119,000000,43.6299,43.6716,42.4892,42.6666,1469476.2798522,0
+ALV.US,D,20110120,000000,41.554,41.7294,41.0073,41.4745,2378185.4851499,0
+ALV.US,D,20110121,000000,41.5307,41.6868,40.6004,41.1721,2059342.2317372,0
+ALV.US,D,20110124,000000,41.0674,41.554,40.9153,41.4823,1623539.0533472,0
+ALV.US,D,20110125,000000,41.3708,41.5752,41.0548,41.5752,1194699.7529439,0
+ALV.US,D,20110126,000000,42.2925,43.0262,42.1888,42.9388,1721529.659476,0
+ALV.US,D,20110127,000000,43.0998,43.7366,42.9514,43.3043,1417693.4651,0
+ALV.US,D,20110128,000000,42.7566,42.8285,41.0714,41.4124,2239900.5540456,0
+ALV.US,D,20110131,000000,42.0491,42.1026,41.0248,41.0966,3260693.2156046,0
+ALV.US,D,20110201,000000,42.3012,42.3826,40.9115,41.5752,5638021.2429672,0
+ALV.US,D,20110202,000000,40.612,41.0026,39.982,40.1023,3734187.390453,0
+ALV.US,D,20110203,000000,40.0354,40.0354,39.2445,39.8037,4472186.1400159,0
+ALV.US,D,20110204,000000,39.8037,40.0401,39.5313,39.7291,2756608.1249653,0
+ALV.US,D,20110207,000000,40.0877,40.9153,39.9307,40.6256,2952200.3341113,0
+ALV.US,D,20110208,000000,40.9065,41.6004,40.767,41.5696,2332956.9085028,0
+ALV.US,D,20110209,000000,41.4067,41.5849,40.8097,41.0869,2184487.7314764,0
+ALV.US,D,20110210,000000,40.7031,41.2652,40.6721,41.1721,1712168.820671,0
+ALV.US,D,20110211,000000,40.7031,41.9804,40.6915,41.7411,1669989.3267695,0
+ALV.US,D,20110214,000000,41.4473,42.2226,41.4426,41.9378,1816119.3259332,0
+ALV.US,D,20110215,000000,41.6112,41.6809,41.2167,41.3224,1840373.7215409,0
+ALV.US,D,20110216,000000,41.4067,41.7701,41.302,41.4785,1710443.5867113,0
+ALV.US,D,20110218,000000,40.7932,40.8097,40.3338,40.5364,1401777.3563513,0
+ALV.US,D,20110222,000000,39.8967,40.0305,38.8103,39.0372,2385945.942453,0
+ALV.US,D,20110223,000000,39.1156,39.3482,37.8392,38.1794,3603911.5897285,0
+ALV.US,D,20110224,000000,38.7027,38.9537,38.0486,38.5506,2936647.432512,0
+ALV.US,D,20110225,000000,39.2203,39.793,39.1427,39.7602,2028174.5182291,0
+ALV.US,D,20110228,000000,40.3911,40.546,39.6903,40.0761,2091414.8676034,0
+ALV.US,D,20110301,000000,40.2805,40.3368,38.9964,39.1214,1731438.4045206,0
+ALV.US,D,20110302,000000,39.1816,39.9966,39.1427,39.8406,1578702.5753273,0
+ALV.US,D,20110303,000000,39.9908,40.4617,39.982,40.141,1797531.7873271,0
+ALV.US,D,20110304,000000,40.2156,40.2698,39.3812,39.7456,1397968.840475,0
+ALV.US,D,20110307,000000,39.6796,39.9354,38.949,39.5402,2633754.3385181,0
+ALV.US,D,20110308,000000,39.857,40.3077,39.6439,40.0305,1480985.406399,0
+ALV.US,D,20110309,000000,40.3649,40.4762,39.9278,40.2,1465984.5383932,0
+ALV.US,D,20110310,000000,39.6748,39.7784,39.2262,39.3162,1491563.8146254,0
+ALV.US,D,20110311,000000,39.2881,39.3482,38.851,39.258,1999538.9363818,0
+ALV.US,D,20110314,000000,38.6523,39.0197,37.7869,38.3529,2144242.9347487,0
+ALV.US,D,20110315,000000,36.154,37.8014,35.9921,37.4923,2304508.0894227,0
+ALV.US,D,20110316,000000,37.3208,37.8276,36.368,36.7587,2785988.6942041,0
+ALV.US,D,20110317,000000,38.0622,38.3461,37.4787,37.6715,1620767.5351561,0
+ALV.US,D,20110318,000000,38.9537,38.9537,38.1669,38.3529,2007665.6963497,0
+ALV.US,D,20110321,000000,39.0594,39.326,38.9537,39.2319,1250178.6131768,0
+ALV.US,D,20110322,000000,38.7173,38.7871,37.8509,38.0544,1608245.1432095,0
+ALV.US,D,20110323,000000,38.2511,38.6814,37.7502,38.478,1192063.4055953,0
+ALV.US,D,20110324,000000,38.8705,39.5207,38.6407,39.1476,1366539.0399898,0
+ALV.US,D,20110325,000000,38.758,39.135,38.4391,38.4877,2360321.2653273,0
+ALV.US,D,20110328,000000,38.4614,38.9964,38.4343,38.6407,1868465.5245025,0
+ALV.US,D,20110329,000000,38.5448,39.135,38.348,38.9692,895043.53630144,0
+ALV.US,D,20110330,000000,39.4441,39.6322,39.1932,39.3598,1459505.624498,0
+ALV.US,D,20110331,000000,39.449,39.7843,39.2107,39.7243,1226056.2928962,0
+ALV.US,D,20110401,000000,39.7883,40.1061,39.6264,39.891,1473072.236999,0
+ALV.US,D,20110404,000000,40.3533,40.4143,40.0073,40.1468,1074064.4192559,0
+ALV.US,D,20110405,000000,40.0615,40.6478,40.0033,40.4007,1313132.1114502,0
+ALV.US,D,20110406,000000,40.4405,40.4928,39.7184,39.8841,1030848.959508,0
+ALV.US,D,20110407,000000,39.5352,39.7233,38.7938,38.9276,1532029.4247905,0
+ALV.US,D,20110408,000000,39.2524,39.2969,37.9953,38.2327,1816321.5662778,0
+ALV.US,D,20110411,000000,37.9875,38.0864,37.6881,37.8751,2394959.051686,0
+ALV.US,D,20110412,000000,37.6715,37.6813,36.4621,36.9254,4254136.9979163,0
+ALV.US,D,20110413,000000,37.8655,37.8655,36.7838,37.1387,2607331.018399,0
+ALV.US,D,20110414,000000,37.3693,37.5466,36.715,37.2181,3368066.3291468,0
+ALV.US,D,20110415,000000,37.3547,37.8567,37.1027,37.6871,1933402.2163586,0
+ALV.US,D,20110418,000000,37.0028,37.0901,36.4078,36.9962,2356676.8117712,0
+ALV.US,D,20110419,000000,38.3558,38.8715,37.9283,38.8617,3958004.5097263,0
+ALV.US,D,20110420,000000,41.2535,42.1442,41.2478,41.8205,3989168.0958805,0
+ALV.US,D,20110421,000000,42.3816,42.3923,41.4164,41.7411,2650078.0234714,0
+ALV.US,D,20110425,000000,41.7933,41.7933,41.0278,41.4533,3221613.364535,0
+ALV.US,D,20110426,000000,41.9939,42.6927,41.9494,42.4088,3094401.0922951,0
+ALV.US,D,20110427,000000,42.4872,42.809,42.0783,42.6607,1822016.2829186,0
+ALV.US,D,20110428,000000,42.4039,42.6287,42.1878,42.3748,2167072.3613979,0
+ALV.US,D,20110429,000000,42.9155,43.2617,42.8071,42.8778,1664802.2746672,0
+ALV.US,D,20110502,000000,43.4448,43.4448,42.5686,42.7314,1688301.3644982,0
+ALV.US,D,20110503,000000,42.6287,42.8052,42.1907,42.5231,1216300.2599485,0
+ALV.US,D,20110504,000000,42.6559,42.9631,41.8408,42.0056,2412703.5782437,0
+ALV.US,D,20110505,000000,41.4106,41.9193,40.9609,41.2575,2575571.0295962,0
+ALV.US,D,20110506,000000,41.6228,42.1956,41.2874,41.5646,1734857.9172852,0
+ALV.US,D,20110509,000000,41.4958,41.8864,41.332,41.6799,1284218.9650483,0
+ALV.US,D,20110510,000000,42.1684,42.6772,42.1375,42.5639,1861036.2873555,0
+ALV.US,D,20110511,000000,42.0143,42.2412,41.4164,41.5463,1208287.0022148,0
+ALV.US,D,20110512,000000,41.5423,41.6742,40.9715,41.5463,1745795.4053071,0
+ALV.US,D,20110513,000000,41.7467,41.8757,40.9938,41.1682,1378903.5606469,0
+ALV.US,D,20110516,000000,40.8959,41.3641,40.6004,40.6227,1801585.8807646,0
+ALV.US,D,20110517,000000,40.4977,40.7234,40.0265,40.2116,1830442.2760494,0
+ALV.US,D,20110518,000000,40.3911,40.7234,40.2941,40.6547,1338067.5204628,0
+ALV.US,D,20110519,000000,40.9773,41.1635,40.4918,40.6421,2052105.9483885,0
+ALV.US,D,20110520,000000,40.546,40.9657,39.9132,40.5364,1700363.5564768,0
+ALV.US,D,20110523,000000,39.5566,39.8745,39.2658,39.638,1400714.562704,0
+ALV.US,D,20110524,000000,39.8134,39.9394,39.0023,39.1902,1246277.2318361,0
+ALV.US,D,20110525,000000,39.1902,40.1429,39.0826,39.8182,2056939.0798878,0
+ALV.US,D,20110526,000000,39.8861,39.951,39.3462,39.7883,1598262.1057933,0
+ALV.US,D,20110527,000000,40.2272,40.6547,40.1759,40.3454,1073912.7389975,0
+ALV.US,D,20110531,000000,41.2041,41.4144,40.9075,41.4144,1891031.8323361,0
+ALV.US,D,20110601,000000,41.0627,41.0674,39.1951,39.2706,1782353.4431006,0
+ALV.US,D,20110602,000000,39.5081,40.0761,39.2658,39.416,2625341.7592878,0
+ALV.US,D,20110603,000000,39.3677,39.951,39.1001,39.4529,2120790.2776498,0
+ALV.US,D,20110606,000000,39.2464,39.5827,38.8772,39.1244,1543821.2750842,0
+ALV.US,D,20110607,000000,39.6254,39.6439,39.0507,39.071,1622010.9005396,0
+ALV.US,D,20110608,000000,38.9974,39.1117,38.5059,38.5962,1975747.8362574,0
+ALV.US,D,20110609,000000,39.0663,39.5566,38.851,39.1069,2073524.8518183,0
+ALV.US,D,20110610,000000,38.8453,38.9382,37.7762,38.0283,1541293.2707774,0
+ALV.US,D,20110613,000000,37.9157,38.3015,37.3381,37.6871,1170307.0909783,0
+ALV.US,D,20110614,000000,38.5777,39.2407,38.5109,38.8984,1843570.357191,0
+ALV.US,D,20110615,000000,37.8665,38.4265,37.6687,37.8286,1325758.7190843,0
+ALV.US,D,20110616,000000,37.6367,38.5515,37.6367,38.2201,1944492.4164774,0
+ALV.US,D,20110617,000000,38.6456,38.7648,38.1533,38.5845,1495044.205861,0
+ALV.US,D,20110620,000000,38.2211,39.039,38.1813,38.821,1203060.7402496,0
+ALV.US,D,20110621,000000,39.1563,40.2786,39.1447,40.1487,1577606.7628481,0
+ALV.US,D,20110622,000000,39.8464,40.4395,39.8347,39.8638,1486447.9593789,0
+ALV.US,D,20110623,000000,39.0264,40.2543,38.6748,40.2427,2242755.6511548,0
+ALV.US,D,20110624,000000,40.3911,40.9571,39.9132,40.0897,3076509.012833,0
+ALV.US,D,20110627,000000,39.9452,41.2138,39.7504,40.7836,2863247.6013392,0
+ALV.US,D,20110628,000000,40.9571,41.7227,40.9328,41.7081,1774259.7019645,0
+ALV.US,D,20110629,000000,41.8264,42.6181,41.5423,41.9998,2384174.2757612,0
+ALV.US,D,20110630,000000,42.0095,42.6927,41.7759,42.2053,1860706.0990379,0
+ALV.US,D,20110701,000000,41.9756,42.5483,41.6858,42.3449,2072632.3115222,0
+ALV.US,D,20110705,000000,42.4552,42.8458,42.2672,42.5483,1175163.954763,0
+ALV.US,D,20110706,000000,42.1093,42.3535,41.652,41.962,2358980.9071253,0
+ALV.US,D,20110707,000000,42.6287,43.0678,42.5104,42.9185,1673240.6498598,0
+ALV.US,D,20110708,000000,39.2862,40.1808,38.1813,38.2773,8651810.9848645,0
+ALV.US,D,20110711,000000,37.5494,37.6484,36.937,37.0736,3547163.5681498,0
+ALV.US,D,20110712,000000,37.3363,38.3626,37.2132,37.8236,3712833.4928483,0
+ALV.US,D,20110713,000000,38.1242,38.5225,37.812,38.0127,2142504.2868886,0
+ALV.US,D,20110714,000000,38.3199,38.5496,37.3498,37.592,2107227.7925028,0
+ALV.US,D,20110715,000000,37.5678,37.7655,37.1085,37.3498,1474662.3001161,0
+ALV.US,D,20110718,000000,36.6123,37.0969,36.6123,37.0436,2100179.3037597,0
+ALV.US,D,20110719,000000,37.2568,37.5678,36.812,37.2936,1298756.5375709,0
+ALV.US,D,20110720,000000,37.7704,37.8712,37.2859,37.5544,2153342.7184151,0
+ALV.US,D,20110721,000000,37.4623,37.5446,35.839,36.6976,4112634.7943922,0
+ALV.US,D,20110722,000000,37.2587,37.3023,36.6433,37.1822,1932377.6007356,0
+ALV.US,D,20110725,000000,37.1716,37.2434,36.72,36.7771,2155780.9527731,0
+ALV.US,D,20110726,000000,36.7034,36.7237,35.5521,35.929,2415240.869097,0
+ALV.US,D,20110727,000000,36.15,36.1616,35.364,35.6751,4458044.7934744,0
+ALV.US,D,20110728,000000,35.3622,35.9436,35.3031,35.6568,3175822.4359093,0
+ALV.US,D,20110729,000000,35.1809,35.8632,34.6799,35.5956,2299421.1256541,0
+ALV.US,D,20110801,000000,35.8748,36.3487,34.6925,35.0461,2229424.29783,0
+ALV.US,D,20110802,000000,33.669,34.3426,33.0129,33.0197,2537145.364131,0
+ALV.US,D,20110803,000000,33.23,33.6119,31.9915,33.0361,3004259.6815796,0
+ALV.US,D,20110804,000000,31.6202,31.8878,30.2528,30.2809,4726196.9172602,0
+ALV.US,D,20110805,000000,31.3062,31.3062,29.0287,30.0318,4869520.3157239,0
+ALV.US,D,20110808,000000,27.6565,28.7874,26.7988,26.9886,4364636.5820913,0
+ALV.US,D,20110809,000000,29.0287,29.6626,27.6497,29.6578,3265286.9605737,0
+ALV.US,D,20110810,000000,28.7798,29.1324,27.7738,27.7961,2310525.7715117,0
+ALV.US,D,20110811,000000,28.0519,29.868,27.9336,29.4183,2006358.3569795,0
+ALV.US,D,20110812,000000,29.2759,30.1723,29.1527,29.9253,2189232.1248654,0
+ALV.US,D,20110815,000000,30.5202,30.7974,29.9253,30.2238,1125762.6232518,0
+ALV.US,D,20110816,000000,29.7537,30.1239,29.116,29.3039,2396829.7748731,0
+ALV.US,D,20110817,000000,29.8961,30.246,29.0868,29.5561,2014135.3236985,0
+ALV.US,D,20110818,000000,28.3668,28.4425,27.1195,27.4384,2469066.7240647,0
+ALV.US,D,20110819,000000,26.8637,27.6826,26.3665,26.5342,1917963.848832,0
+ALV.US,D,20110822,000000,27.4277,27.6012,26.3365,26.54,2111302.5227102,0
+ALV.US,D,20110823,000000,26.9355,27.8474,26.5448,27.8415,1768183.2050815,0
+ALV.US,D,20110824,000000,28.0644,29.1527,27.6303,29.0762,2607879.9564772,0
+ALV.US,D,20110825,000000,29.0666,29.3534,27.7795,27.9046,1896146.655744,0
+ALV.US,D,20110826,000000,27.6244,28.8156,27.3289,28.5364,1399656.928249,0
+ALV.US,D,20110829,000000,28.8156,29.679,28.8156,29.6578,2451814.3844681,0
+ALV.US,D,20110830,000000,29.2759,29.9476,29.0075,29.713,2069776.1825747,0
+ALV.US,D,20110831,000000,30.2102,30.813,29.8379,30.275,1828998.7339981,0
+ALV.US,D,20110901,000000,30.1617,30.7519,29.8157,29.836,2401272.8714224,0
+ALV.US,D,20110902,000000,29.0346,29.3341,28.612,28.9533,1127665.3334322,0
+ALV.US,D,20110906,000000,27.4102,28.264,27.168,27.9832,2849077.3633201,0
+ALV.US,D,20110907,000000,28.7187,29.5821,28.5664,29.5269,1997772.4288824,0
+ALV.US,D,20110908,000000,28.6159,29.1896,28.3348,28.49,2464184.0643176,0
+ALV.US,D,20110909,000000,27.7738,28.2458,27.1515,27.4065,2458013.6701316,0
+ALV.US,D,20110912,000000,26.2765,27.0207,26.2095,26.9664,2927155.5502184,0
+ALV.US,D,20110913,000000,27.2271,27.6012,26.7183,27.3928,3386405.1946762,0
+ALV.US,D,20110914,000000,27.5159,28.5306,27.0071,28.1051,1911810.9959005,0
+ALV.US,D,20110915,000000,28.7021,29.2061,28.4105,29.0337,1983236.9200369,0
+ALV.US,D,20110916,000000,28.9579,29.1809,28.4957,29.0075,1574707.2966838,0
+ALV.US,D,20110919,000000,28.0915,28.6499,27.921,28.484,1743583.1435788,0
+ALV.US,D,20110920,000000,28.8766,29.1849,28.4105,28.4677,2052459.8689915,0
+ALV.US,D,20110921,000000,28.3542,28.3989,26.6786,26.6786,1933058.6141406,0
+ALV.US,D,20110922,000000,25.85,26.194,25.4004,25.885,2813192.0842237,0
+ALV.US,D,20110923,000000,24.9032,26.1252,24.9032,25.8714,1951442.8805636,0
+ALV.US,D,20110926,000000,25.9382,26.821,25.3547,26.6699,1554285.1492378,0
+ALV.US,D,20110927,000000,27.4714,28.4957,27.3464,27.6196,2314497.3178698,0
+ALV.US,D,20110928,000000,27.704,27.9617,26.2153,26.3064,2512860.0133686,0
+ALV.US,D,20110929,000000,27.1952,27.6565,26.4955,27.2223,2261065.6252063,0
+ALV.US,D,20110930,000000,26.4547,26.9664,26.0468,26.3074,1793924.479957,0
+ALV.US,D,20111003,000000,25.7541,26.5487,24.9622,25.0232,1946413.6997506,0
+ALV.US,D,20111004,000000,24.432,26.821,24.0707,26.8152,3123386.4673913,0
+ALV.US,D,20111005,000000,26.6117,27.1108,26.0661,27.0013,3156735.4874728,0
+ALV.US,D,20111006,000000,27.0759,28.1265,26.8996,28.045,2016440.450891,0
+ALV.US,D,20111007,000000,28.3291,28.7835,27.484,27.8077,1450908.3461775,0
+ALV.US,D,20111010,000000,28.6847,29.4571,28.6655,29.4524,1148155.5822187,0
+ALV.US,D,20111011,000000,29.2701,30.2285,29.2467,30.0532,2493865.9303963,0
+ALV.US,D,20111012,000000,30.5997,30.7219,29.9602,30.1879,1685039.7230229,0
+ALV.US,D,20111013,000000,30.4902,30.6191,29.777,30.4611,1781924.1982878,0
+ALV.US,D,20111014,000000,30.966,31.1211,30.3884,30.876,580176.98843924,0
+ALV.US,D,20111017,000000,30.6646,30.8343,30.3022,30.4438,862644.83947159,0
+ALV.US,D,20111018,000000,30.7616,31.7103,30.2373,31.5128,1744040.2480311,0
+ALV.US,D,20111019,000000,30.2528,30.4505,29.7266,29.9379,2558751.0303279,0
+ALV.US,D,20111020,000000,29.8216,29.8323,28.6363,29.7024,2385103.962243,0
+ALV.US,D,20111021,000000,29.9969,30.6337,29.8283,30.3642,1758381.7712401,0
+ALV.US,D,20111024,000000,30.7683,32.038,30.6646,32.0166,1594683.6899011,0
+ALV.US,D,20111025,000000,31.0514,31.1018,29.68,30.2421,3158528.822773,0
+ALV.US,D,20111026,000000,30.7266,31.1328,30.15,30.8662,2585800.6764121,0
+ALV.US,D,20111027,000000,32.4188,32.5536,32.0001,32.2113,1873353.343442,0
+ALV.US,D,20111028,000000,32.3044,32.7899,32.1717,32.6495,1775651.6520911,0
+ALV.US,D,20111031,000000,31.8393,32.0322,31.284,31.3314,1729712.1387225,0
+ALV.US,D,20111101,000000,29.3902,30.123,29.2574,29.6392,1880853.7774448,0
+ALV.US,D,20111102,000000,29.8797,30.5096,29.398,30.183,1757791.5596223,0
+ALV.US,D,20111103,000000,30.5774,31.5118,30.1869,31.3334,1541944.3608662,0
+ALV.US,D,20111104,000000,30.6782,30.9108,30.1713,30.6676,1503259.7039392,0
+ALV.US,D,20111107,000000,30.3536,30.5639,29.7721,30.4805,1246022.3677284,0
+ALV.US,D,20111108,000000,30.5155,30.749,29.933,30.6511,1201618.2300369,0
+ALV.US,D,20111109,000000,29.396,29.714,29.0626,29.2681,1957710.2675679,0
+ALV.US,D,20111110,000000,29.8593,30.0154,29.396,29.6742,1370123.6469132,0
+ALV.US,D,20111111,000000,30.2102,30.7898,30.1666,30.4272,702176.41261444,0
+ALV.US,D,20111114,000000,30.4165,30.7103,30.0086,30.2964,850742.58245919,0
+ALV.US,D,20111115,000000,29.7546,30.497,29.5143,29.68,3449733.2503225,0
+ALV.US,D,20111116,000000,29.493,29.6306,28.8872,28.9251,1705052.2305875,0
+ALV.US,D,20111117,000000,29.401,29.401,28.3717,28.4976,2096102.5098753,0
+ALV.US,D,20111118,000000,28.5491,28.58,27.7979,27.8687,1248957.94824,0
+ALV.US,D,20111121,000000,27.1205,27.5043,26.9664,27.2911,1115576.3136527,0
+ALV.US,D,20111122,000000,27.1419,27.2939,26.7929,26.8637,1041205.5224584,0
+ALV.US,D,20111123,000000,26.7484,26.8948,26.3742,26.4586,1001746.986662,0
+ALV.US,D,20111125,000000,26.1136,26.4586,26.0661,26.1096,551264.87387595,0
+ALV.US,D,20111128,000000,27.3172,27.6729,27.0275,27.3783,1101780.6330063,0
+ALV.US,D,20111129,000000,27.5731,27.8948,27.171,27.2911,875250.81033596,0
+ALV.US,D,20111130,000000,28.4696,29.2643,28.4541,29.1324,1384806.7086631,0
+ALV.US,D,20111201,000000,29.177,29.4872,28.5956,28.7439,957592.55388571,0
+ALV.US,D,20111202,000000,29.8118,30.0609,29.5598,29.6016,1590400.5283182,0
+ALV.US,D,20111205,000000,30.3313,30.7103,30.0841,30.2848,1330508.2716658,0
+ALV.US,D,20111206,000000,30.1336,30.4534,29.8729,30.1927,796991.01986302,0
+ALV.US,D,20111207,000000,29.5977,30.3139,29.4823,30.155,908539.98378493,0
+ALV.US,D,20111208,000000,29.5375,29.7818,28.9077,28.9968,1054969.2161114,0
+ALV.US,D,20111209,000000,29.5598,29.9795,29.4328,29.5977,1495235.095982,0
+ALV.US,D,20111212,000000,28.8971,28.9803,28.1876,28.6343,1292864.7397781,0
+ALV.US,D,20111213,000000,28.8815,29.0287,27.2126,27.4888,1197612.6330086,0
+ALV.US,D,20111214,000000,27.4995,27.608,26.8142,26.9228,1274219.4182163,0
+ALV.US,D,20111215,000000,27.2359,27.3444,26.9112,27.0013,1166511.9890025,0
+ALV.US,D,20111216,000000,27.2523,27.39,26.6872,26.8201,1165247.9868489,0
+ALV.US,D,20111219,000000,27.0614,27.1476,26.2203,26.3714,1339341.8410013,0
+ALV.US,D,20111220,000000,27.6778,28.2961,27.6012,28.1653,1831870.340523,0
+ALV.US,D,20111221,000000,28.271,28.7216,27.9181,28.6179,1262869.1947975,0
+ALV.US,D,20111222,000000,28.6014,28.8971,28.4491,28.6645,1047295.4332418,0
+ALV.US,D,20111223,000000,28.8659,29.1334,28.6887,29.0626,379052.06129578,0
+ALV.US,D,20111227,000000,28.9968,29.051,28.8496,28.8921,420095.50101681,0
+ALV.US,D,20111228,000000,28.6469,28.7874,28.3766,28.4551,691163.60038268,0
+ALV.US,D,20111229,000000,28.6934,29.1596,28.6731,28.9687,438779.00060273,0
+ALV.US,D,20111230,000000,29.2866,29.7605,29.2391,29.2477,1030571.3949534,0
+ALV.US,D,20120103,000000,30.4321,30.7781,30.1346,30.2159,1275095.4490965,0
+ALV.US,D,20120104,000000,30.4448,30.7209,30.2324,30.3642,1562138.4720053,0
+ALV.US,D,20120105,000000,30.1287,30.8062,30.0309,30.7664,890291.92004291,0
+ALV.US,D,20120106,000000,30.8391,31.0252,30.622,30.8876,847813.19297863,0
+ALV.US,D,20120109,000000,31.1018,31.1648,30.7306,30.8188,887115.92116262,0
+ALV.US,D,20120110,000000,31.5398,32.2599,31.5118,32.1514,1297289.2632345,0
+ALV.US,D,20120111,000000,32.1542,32.164,31.6959,31.9837,954919.06035133,0
+ALV.US,D,20120112,000000,32.2356,32.2803,31.4992,32.0487,1066328.7260767,0
+ALV.US,D,20120113,000000,31.7744,31.943,31.2617,31.8441,724423.88235387,0
+ALV.US,D,20120117,000000,32.9528,33.4656,32.3132,32.3946,1410797.6884538,0
+ALV.US,D,20120118,000000,32.9373,33.6749,32.8627,33.6119,1538818.9220719,0
+ALV.US,D,20120119,000000,33.7912,33.9355,33.3918,33.642,1287856.1957348,0
+ALV.US,D,20120120,000000,33.6806,34.3484,33.6536,34.3426,1216605.6841423,0
+ALV.US,D,20120123,000000,34.266,35.2177,34.2389,34.9056,1477676.300353,0
+ALV.US,D,20120124,000000,34.0043,34.8474,33.9647,34.7971,955732.14908352,0
+ALV.US,D,20120125,000000,34.1506,34.9153,34.0916,34.8805,1208375.7403251,0
+ALV.US,D,20120126,000000,35.2836,35.5356,34.7816,34.9512,1017309.1748078,0
+ALV.US,D,20120127,000000,34.6033,34.926,34.5374,34.6973,526873.24374885,0
+ALV.US,D,20120130,000000,34.0372,34.9008,33.987,34.8185,846400.60608223,0
+ALV.US,D,20120131,000000,35.2701,35.4842,34.3668,34.5005,1808082.3359142,0
+ALV.US,D,20120201,000000,35.8195,36.088,34.7312,35.492,2931349.9736909,0
+ALV.US,D,20120202,000000,35.4581,35.4581,34.6004,35.1867,2927843.7864929,0
+ALV.US,D,20120203,000000,35.4746,36.464,35.4329,36.1568,2160582.0972794,0
+ALV.US,D,20120206,000000,35.8273,36.2722,35.8205,35.9669,1067122.2098777,0
+ALV.US,D,20120207,000000,35.8787,35.9204,35.428,35.65,1649406.2125188,0
+ALV.US,D,20120208,000000,35.6675,36.1007,35.6442,35.9097,1112038.1394615,0
+ALV.US,D,20120209,000000,35.7944,36.0782,35.6393,36.0463,1591256.954267,0
+ALV.US,D,20120210,000000,35.2303,35.7643,35.0889,35.7643,1584981.3125549,0
+ALV.US,D,20120213,000000,36.2779,36.402,35.7546,35.9262,1476868.3708134,0
+ALV.US,D,20120214,000000,35.6442,35.9727,35.6393,35.9135,1429557.5440882,0
+ALV.US,D,20120215,000000,36.3604,36.5368,35.8845,35.9523,1268688.7638959,0
+ALV.US,D,20120216,000000,35.776,37.3178,35.7546,37.0969,1035476.7551473,0
+ALV.US,D,20120217,000000,37.564,37.6163,36.9758,37.2694,1416887.5992373,0
+ALV.US,D,20120221,000000,37.9663,38.1028,37.3218,37.4059,2050619.0691206,0
+ALV.US,D,20120222,000000,37.1589,37.2354,36.8721,36.8875,1082242.7711485,0
+ALV.US,D,20120223,000000,36.5019,36.9214,36.1849,36.7392,1067794.9685748,0
+ALV.US,D,20120224,000000,37.4119,37.972,37.2694,37.5544,1105957.5152244,0
+ALV.US,D,20120227,000000,36.8682,37.2906,36.3604,37.2064,1115279.1441667,0
+ALV.US,D,20120228,000000,37.1027,37.4023,36.7452,36.939,777270.52259202,0
+ALV.US,D,20120229,000000,37.1938,37.4535,36.6259,36.6657,687396.35804611,0
+ALV.US,D,20120301,000000,36.6976,37.7249,36.6618,37.4545,1136896.1605872,0
+ALV.US,D,20120302,000000,37.5582,37.8412,37.0969,37.3275,1019218.076019,0
+ALV.US,D,20120305,000000,36.9592,37.032,36.434,36.4853,1279581.8828625,0
+ALV.US,D,20120306,000000,35.1422,35.3398,34.8746,35.2042,1244971.9561429,0
+ALV.US,D,20120307,000000,35.2585,35.5608,35.0316,35.1207,762561.66487968,0
+ALV.US,D,20120308,000000,35.8427,36.3429,35.7992,36.0531,974479.62265596,0
+ALV.US,D,20120309,000000,35.9639,36.6027,35.8845,36.402,1142747.7166788,0
+ALV.US,D,20120312,000000,36.4903,36.5475,35.9862,36.0744,1189527.1465804,0
+ALV.US,D,20120313,000000,36.6502,37.6163,36.6123,37.5757,1451180.7515395,0
+ALV.US,D,20120314,000000,37.9081,37.9536,37.5388,37.7482,671089.18250871,0
+ALV.US,D,20120315,000000,37.6967,38.0283,37.5,38.0176,1019457.4625493,0
+ALV.US,D,20120316,000000,38.1929,38.3258,37.8576,37.9313,528185.74231147,0
+ALV.US,D,20120319,000000,37.8227,38.1329,37.5544,37.939,655323.72217995,0
+ALV.US,D,20120320,000000,36.6075,36.8991,36.0638,36.717,1857840.683544,0
+ALV.US,D,20120321,000000,36.7877,36.8875,36.4504,36.4805,1254527.8124231,0
+ALV.US,D,20120322,000000,36.1451,36.4456,36.0405,36.371,1173893.7615786,0
+ALV.US,D,20120323,000000,36.2324,36.6405,35.9097,36.6075,593145.13461452,0
+ALV.US,D,20120326,000000,37.061,37.4322,36.8382,37.1414,937357.16920689,0
+ALV.US,D,20120327,000000,37.2298,37.3779,36.9758,37.0009,572031.65537848,0
+ALV.US,D,20120328,000000,37.1473,37.2132,36.0182,36.3982,771653.19383818,0
+ALV.US,D,20120329,000000,36.1093,36.434,35.8089,36.3535,562581.04662454,0
+ALV.US,D,20120330,000000,37.0048,37.0862,36.4853,36.9157,1573564.0196339,0
+ALV.US,D,20120402,000000,37.1211,37.8576,37.0367,37.7918,1257692.46108,0
+ALV.US,D,20120403,000000,37.9875,38.2463,37.4545,37.6445,1034176.6386467,0
+ALV.US,D,20120404,000000,36.8508,36.9476,36.3041,36.6075,1171587.6025477,0
+ALV.US,D,20120405,000000,36.3535,36.6075,36.2557,36.5521,505667.93088697,0
+ALV.US,D,20120409,000000,35.8021,35.8137,35.3302,35.6286,642128.57153628,0
+ALV.US,D,20120410,000000,35.4231,35.7158,34.8175,34.8746,1854486.1766045,0
+ALV.US,D,20120411,000000,35.5124,35.5337,35.0656,35.1703,909915.42449561,0
+ALV.US,D,20120412,000000,35.5075,35.8845,35.3243,35.6867,947132.80708599,0
+ALV.US,D,20120413,000000,35.3137,35.6335,34.9754,35.0481,1071650.9490217,0
+ALV.US,D,20120416,000000,35.3738,35.617,34.9561,35.2982,715889.54618139,0
+ALV.US,D,20120417,000000,35.8554,36.1849,35.6936,36.0105,1080119.2475307,0
+ALV.US,D,20120418,000000,35.7439,35.9669,35.6335,35.8021,620390.83001222,0
+ALV.US,D,20120419,000000,36.215,36.3109,35.4184,35.5337,1345107.754498,0
+ALV.US,D,20120420,000000,36.2993,36.4591,36.0405,36.215,2176923.3234871,0
+ALV.US,D,20120423,000000,35.1422,35.2254,34.6362,35.0316,1885614.6802498,0
+ALV.US,D,20120424,000000,35.0249,35.1363,34.6856,35.0007,1142740.4938094,0
+ALV.US,D,20120425,000000,35.8592,36.089,35.4794,35.9417,1216159.9299134,0
+ALV.US,D,20120426,000000,36.1849,36.6618,35.9466,36.5368,1093971.6792941,0
+ALV.US,D,20120427,000000,37.0862,37.1899,35.7158,35.9572,2215647.1902767,0
+ALV.US,D,20120430,000000,35.7333,35.8427,34.4327,34.5432,1675856.3604386,0
+ALV.US,D,20120501,000000,34.5636,35.3612,34.5238,35.1731,1392135.8574762,0
+ALV.US,D,20120502,000000,35.2303,35.4184,35.0481,35.1993,1556697.5876337,0
+ALV.US,D,20120503,000000,35.3834,35.3834,34.2137,34.2834,1529247.5882143,0
+ALV.US,D,20120504,000000,33.8474,33.9404,33.0837,33.1824,1630622.624599,0
+ALV.US,D,20120507,000000,33.076,33.4868,33.0401,33.4121,1081552.471197,0
+ALV.US,D,20120508,000000,33.1176,33.6507,32.8744,33.5401,1812805.060695,0
+ALV.US,D,20120509,000000,32.7522,33.5517,32.7174,32.9741,1431198.1672914,0
+ALV.US,D,20120510,000000,33.23,33.3967,32.8694,32.9402,990128.48523509,0
+ALV.US,D,20120511,000000,32.7463,33.5905,32.7174,32.7783,1064240.2849677,0
+ALV.US,D,20120514,000000,32.3685,32.8694,32.2618,32.6038,940840.65595799,0
+ALV.US,D,20120515,000000,32.2347,32.7357,32.1068,32.2017,1338071.6478168,0
+ALV.US,D,20120516,000000,32.2193,32.6224,31.9352,31.9352,889593.36538341,0
+ALV.US,D,20120517,000000,31.9411,32.0282,31.253,31.2859,868472.66327792,0
+ALV.US,D,20120518,000000,31.064,31.2131,30.28,30.3963,1731822.2484399,0
+ALV.US,D,20120521,000000,30.9409,31.3644,30.8789,31.1018,1712231.762819,0
+ALV.US,D,20120522,000000,31.6463,32.0894,31.44,31.7685,1881478.0397329,0
+ALV.US,D,20120523,000000,31.4622,32.1359,31.409,32.0477,1214212.8506778,0
+ALV.US,D,20120524,000000,32.1359,32.162,31.6463,31.8809,416163.16452143,0
+ALV.US,D,20120525,000000,31.6523,31.9682,31.5902,31.7404,1380960.0147627,0
+ALV.US,D,20120529,000000,33.0769,33.1573,32.4585,32.8724,1922302.7296935,0
+ALV.US,D,20120530,000000,32.3355,32.3355,31.8955,31.9129,1135143.0669882,0
+ALV.US,D,20120531,000000,32.0408,32.2347,31.595,32.101,2177094.6086768,0
+ALV.US,D,20120601,000000,31.2404,31.3575,30.434,30.434,1243357.128902,0
+ALV.US,D,20120604,000000,30.657,30.6851,29.9572,30.502,1673869.0395018,0
+ALV.US,D,20120605,000000,30.1025,30.6851,30.1025,30.6173,841742.88712655,0
+ALV.US,D,20120606,000000,31.0862,31.8286,30.873,31.5902,1115779.5858357,0
+ALV.US,D,20120607,000000,32.1921,32.4062,31.5301,31.6106,1095487.4500398,0
+ALV.US,D,20120608,000000,31.1183,31.8509,30.9651,31.7917,936812.35848278,0
+ALV.US,D,20120611,000000,32.1116,32.1795,30.343,30.3788,2925759.4727378,0
+ALV.US,D,20120612,000000,30.4476,30.6444,29.9088,30.2314,3354834.0323174,0
+ALV.US,D,20120613,000000,29.5491,29.9688,29.0802,29.1819,2419342.4271052,0
+ALV.US,D,20120614,000000,29.0035,29.2265,28.7253,28.9919,1768146.0588957,0
+ALV.US,D,20120615,000000,29.2574,29.5065,29.1644,29.3029,1792384.976926,0
+ALV.US,D,20120618,000000,29.2139,29.7751,29.1693,29.5977,1581761.976458,0
+ALV.US,D,20120619,000000,30.28,30.9845,30.1801,30.6627,1895155.0589527,0
+ALV.US,D,20120620,000000,31.158,31.3393,30.7616,30.8682,1927661.0669857,0
+ALV.US,D,20120621,000000,31.0746,31.2404,30.2024,30.2364,1787930.5301532,0
+ALV.US,D,20120622,000000,30.498,30.5755,29.7295,29.9572,11624203.366438,0
+ALV.US,D,20120625,000000,29.4019,29.4309,28.9077,29.0035,1358504.1136477,0
+ALV.US,D,20120626,000000,29.0035,29.0802,28.491,28.8136,1771970.0523495,0
+ALV.US,D,20120627,000000,28.9134,29.2331,28.802,29.1644,877055.49585956,0
+ALV.US,D,20120628,000000,28.737,29.3262,28.7137,29.2447,1537818.0387341,0
+ALV.US,D,20120629,000000,30.2906,30.466,29.7691,30.3546,1737818.2619206,0
+ALV.US,D,20120702,000000,30.5086,30.5814,29.9988,30.3197,1353053.9427296,0
+ALV.US,D,20120703,000000,30.3652,31.3876,30.3546,31.3393,1155274.2359793,0
+ALV.US,D,20120705,000000,31.2356,31.6919,31.125,31.1473,1831750.6472579,0
+ALV.US,D,20120706,000000,30.7326,30.8149,30.1248,30.3255,1754504.1221849,0
+ALV.US,D,20120709,000000,29.9805,30.1578,29.836,30.0309,972141.47663169,0
+ALV.US,D,20120710,000000,30.5271,30.6337,29.6257,29.836,958860.68339314,0
+ALV.US,D,20120711,000000,29.7798,30.2024,29.5754,29.7625,1234011.7676742,0
+ALV.US,D,20120712,000000,29.4591,29.5811,28.9695,29.4019,825049.8039929,0
+ALV.US,D,20120713,000000,29.2923,30.0579,29.2923,30.0038,660701.66440349,0
+ALV.US,D,20120716,000000,29.8981,29.9088,29.5977,29.6936,874303.58259973,0
+ALV.US,D,20120717,000000,29.932,30.2411,29.6752,30.2364,946268.12642918,0
+ALV.US,D,20120718,000000,29.932,31.0931,29.9029,31.0416,2140696.5058495,0
+ALV.US,D,20120719,000000,31.3237,31.5864,31.001,31.4506,1834361.1986443,0
+ALV.US,D,20120720,000000,30.4893,31.253,30.4593,30.809,2307577.8089383,0
+ALV.US,D,20120723,000000,30.1141,30.3701,29.619,30.1248,1430763.763286,0
+ALV.US,D,20120724,000000,29.928,29.9688,28.6711,28.8426,2145942.372746,0
+ALV.US,D,20120725,000000,29.1527,29.1975,28.708,28.83,1819833.9445067,0
+ALV.US,D,20120726,000000,29.4853,29.9446,29.3534,29.8041,1632461.3607929,0
+ALV.US,D,20120727,000000,30.1131,31.3896,30.1075,31.1357,1514597.5452962,0
+ALV.US,D,20120730,000000,31.2966,31.8344,31.1977,31.3178,2289285.3761411,0
+ALV.US,D,20120731,000000,31.345,31.7966,31.2966,31.4139,1165656.594892,0
+ALV.US,D,20120801,000000,31.6183,31.6872,30.6725,30.7326,1059035.6916108,0
+ALV.US,D,20120802,000000,30.6725,31.0814,29.7043,30.1462,1279716.0218664,0
+ALV.US,D,20120803,000000,30.9243,31.4342,30.8856,31.4177,716090.75468746,0
+ALV.US,D,20120806,000000,31.8132,32.007,31.5805,31.818,662530.08221241,0
+ALV.US,D,20120807,000000,32.1968,33.0361,32.1862,32.6011,1312395.3787663,0
+ALV.US,D,20120808,000000,32.5526,32.8792,32.4528,32.7571,736751.25682523,0
+ALV.US,D,20120809,000000,32.9644,33.3193,32.8637,33.2349,825741.13578294,0
+ALV.US,D,20120810,000000,33.0169,33.4994,33.0169,33.4702,985909.29763875,0
+ALV.US,D,20120813,000000,33.4084,33.451,33.1243,33.4403,689383.6789829,0
+ALV.US,D,20120814,000000,33.4462,33.5856,33.2136,33.3453,773518.75783284,0
+ALV.US,D,20120815,000000,33.3453,33.668,33.3143,33.5799,511932.22237567,0
+ALV.US,D,20120816,000000,33.5392,34.5403,33.512,34.2893,764794.56337771,0
+ALV.US,D,20120817,000000,34.4609,34.7381,34.4007,34.7128,713736.09924728,0
+ALV.US,D,20120820,000000,34.3154,34.4104,33.9704,34.2748,869172.24977592,0
+ALV.US,D,20120821,000000,34.3649,34.4821,34.0188,34.0761,555270.47090432,0
+ALV.US,D,20120822,000000,33.8657,34.2688,33.7736,34.1943,731312.43613062,0
+ALV.US,D,20120823,000000,34.1632,34.2854,33.8231,33.9588,562711.05827462,0
+ALV.US,D,20120824,000000,33.9355,34.0528,33.6816,33.9133,613108.11393127,0
+ALV.US,D,20120827,000000,33.9404,33.9588,33.5527,33.6215,707355.2100089,0
+ALV.US,D,20120828,000000,33.6922,33.9007,33.5014,33.514,700967.09790108,0
+ALV.US,D,20120829,000000,33.6041,33.76,33.3841,33.4374,1296479.2700177,0
+ALV.US,D,20120830,000000,33.324,33.4121,32.8453,32.9151,1184964.3567661,0
+ALV.US,D,20120831,000000,33.3735,33.3908,32.8394,33.1718,1748984.8180878,0
+ALV.US,D,20120904,000000,33.0963,33.1233,32.4479,32.7919,759792.21036549,0
+ALV.US,D,20120905,000000,32.8511,32.9208,32.6524,32.7308,502908.7947577,0
+ALV.US,D,20120906,000000,33.101,33.8396,33.101,33.6982,896226.02321398,0
+ALV.US,D,20120907,000000,34.2592,35.0461,34.1168,34.8465,790892.85437161,0
+ALV.US,D,20120910,000000,34.6004,34.8805,34.6004,34.6799,617118.8701521,0
+ALV.US,D,20120911,000000,34.6895,35.0927,34.6895,34.9348,419136.92305717,0
+ALV.US,D,20120912,000000,35.6732,35.8797,35.0578,35.2419,814056.5966925,0
+ALV.US,D,20120913,000000,34.9589,35.7013,34.7176,35.3214,903482.94333259,0
+ALV.US,D,20120914,000000,36.5009,37.2298,36.4068,37.1686,2035678.0477474,0
+ALV.US,D,20120917,000000,37.1135,37.2859,36.5813,36.7005,1246453.6762184,0
+ALV.US,D,20120918,000000,36.5707,36.5987,36.1936,36.2954,465509.8085926,0
+ALV.US,D,20120919,000000,36.3797,36.8042,36.2732,36.6191,607668.26139816,0
+ALV.US,D,20120920,000000,36.1209,36.2615,35.7246,36.0377,897431.21057337,0
+ALV.US,D,20120921,000000,36.2266,36.3284,35.6577,35.7188,881948.47399157,0
+ALV.US,D,20120924,000000,35.8592,36.0377,35.7633,35.8195,641312.38728861,0
+ALV.US,D,20120925,000000,35.8321,35.8797,34.8291,34.8863,1010452.6080242,0
+ALV.US,D,20120926,000000,34.8408,34.9773,34.3775,34.6623,1058811.782658,0
+ALV.US,D,20120927,000000,35.0811,35.0927,34.6052,34.8291,798673.94844448,0
+ALV.US,D,20120928,000000,34.8291,34.8524,34.3823,34.6749,706914.61497255,0
+ALV.US,D,20121001,000000,34.9968,35.9755,34.9473,35.5347,1319657.4580773,0
+ALV.US,D,20121002,000000,36.1839,36.3507,35.8476,36.0822,1208552.1847073,0
+ALV.US,D,20121003,000000,35.8797,36.1084,35.6577,35.7072,649486.61182717,0
+ALV.US,D,20121004,000000,36.0928,36.6133,36.0503,36.4893,482347.34911522,0
+ALV.US,D,20121005,000000,36.4844,36.6133,35.6781,35.9679,1245960.4574189,0
+ALV.US,D,20121008,000000,35.524,35.8321,35.4833,35.619,667065.01238749,0
+ALV.US,D,20121009,000000,35.5075,35.6015,34.6799,34.8901,1025745.4863233,0
+ALV.US,D,20121010,000000,34.7913,34.8805,33.9501,34.0353,1044106.0204611,0
+ALV.US,D,20121011,000000,34.6799,34.8805,34.2515,34.4269,871099.72408014,0
+ALV.US,D,20121012,000000,34.5219,34.8756,34.1284,34.3522,782209.93345619,0
+ALV.US,D,20121015,000000,34.8126,34.8756,34.3522,34.6324,659883.41647883,0
+ALV.US,D,20121016,000000,34.6391,34.9008,34.4638,34.8524,511949.76363006,0
+ALV.US,D,20121017,000000,34.6828,34.9813,34.5702,34.8863,466320.83364781,0
+ALV.US,D,20121018,000000,34.9405,35.7808,34.7952,35.6063,1108758.956732,0
+ALV.US,D,20121019,000000,35.5182,35.8264,34.9405,35.0335,741888.78067999,0
+ALV.US,D,20121022,000000,35.1644,35.619,34.928,35.5956,819843.14695912,0
+ALV.US,D,20121023,000000,32.9151,33.0343,31.7744,31.9324,5742791.0279926,0
+ALV.US,D,20121024,000000,32.3122,32.3394,31.8189,31.9566,1716267.2831637,0
+ALV.US,D,20121025,000000,32.2007,32.2163,31.5118,31.6746,1015530.2852465,0
+ALV.US,D,20121026,000000,31.8413,31.9827,31.1628,31.3257,951494.3883943,0
+ALV.US,D,20121031,000000,32.2444,32.5856,32.0815,32.2269,1686041.6381993,0
+ALV.US,D,20121101,000000,32.5922,32.978,32.4179,32.7919,1044377.3939847,0
+ALV.US,D,20121102,000000,33.0013,33.167,32.2831,32.3394,541791.56467519,0
+ALV.US,D,20121105,000000,32.4945,32.5254,32.1213,32.3568,921660.84205712,0
+ALV.US,D,20121106,000000,32.7155,33.0701,32.6011,32.9208,828833.55574534,0
+ALV.US,D,20121107,000000,32.6234,32.6234,32.1319,32.2007,1014876.0996422,0
+ALV.US,D,20121108,000000,32.4721,32.5642,31.5002,31.535,1457112.7910336,0
+ALV.US,D,20121109,000000,31.7182,32.1833,31.6096,31.7065,1460614.8508776,0
+ALV.US,D,20121112,000000,32.0815,32.0874,31.753,31.8683,928862.04289713,0
+ALV.US,D,20121113,000000,31.7744,31.9507,31.315,31.3363,1193107.6261497,0
+ALV.US,D,20121114,000000,31.6096,31.6291,30.7422,30.8614,2037343.4350745,0
+ALV.US,D,20121115,000000,31.1686,31.5456,30.7664,30.8905,1579053.4004148,0
+ALV.US,D,20121116,000000,31.0591,31.1986,30.6183,30.9642,1535104.3034985,0
+ALV.US,D,20121119,000000,31.4711,32.2948,31.4526,32.1378,1244159.8992493,0
+ALV.US,D,20121120,000000,32.2667,32.5216,32.1203,32.4267,1367605.9609911,0
+ALV.US,D,20121121,000000,32.7591,32.9257,32.6098,32.8035,795375.16078357,0
+ALV.US,D,20121123,000000,33.7581,33.8753,33.4762,33.6623,746882.87898429,0
+ALV.US,D,20121126,000000,33.481,33.7184,33.2997,33.3898,876937.86627139,0
+ALV.US,D,20121127,000000,33.515,33.8425,33.4656,33.7707,1776698.9681611,0
+ALV.US,D,20121128,000000,33.4306,33.7349,33.0361,33.6497,1014763.6292464,0
+ALV.US,D,20121129,000000,33.8949,34.0897,33.6903,33.9753,815144.15446373,0
+ALV.US,D,20121130,000000,34.2263,34.3901,33.8318,34.0829,1000557.27688,0
+ALV.US,D,20121203,000000,34.3241,34.361,33.5653,33.6952,879057.26253524,0
+ALV.US,D,20121204,000000,34.0974,34.4075,33.988,34.4017,967146.34648891,0
+ALV.US,D,20121205,000000,34.3349,34.5141,34.1526,34.2814,809747.6391473,0
+ALV.US,D,20121206,000000,34.453,34.6488,34.2814,34.6391,992320.11019341,0
+ALV.US,D,20121207,000000,34.5694,34.7341,34.3958,34.6324,932523.00586896,0
+ALV.US,D,20121210,000000,34.7962,34.9561,34.6614,34.8301,607953.04882214,0
+ALV.US,D,20121211,000000,35.2313,35.366,34.9367,35.0907,808428.94955373,0
+ALV.US,D,20121212,000000,35.491,35.7973,35.3903,35.6219,949827.96922873,0
+ALV.US,D,20121213,000000,35.3127,35.5317,34.6749,34.9124,893394.65839023,0
+ALV.US,D,20121214,000000,35.0734,35.3495,34.9909,35.0801,702853.29866561,0
+ALV.US,D,20121217,000000,35.3903,35.586,35.2254,35.5704,634561.06803139,0
+ALV.US,D,20121218,000000,35.8728,36.6375,35.8311,36.6375,966164.03624392,0
+ALV.US,D,20121219,000000,36.8187,37.1637,36.7828,36.7877,893160.43105241,0
+ALV.US,D,20121220,000000,36.8293,37.2414,36.683,37.1958,892849.84766612,0
+ALV.US,D,20121221,000000,36.5475,37.2414,36.5009,37.1958,1172913.5150105,0
+ALV.US,D,20121224,000000,36.9816,37.2354,36.8129,37.2354,275488.49546826,0
+ALV.US,D,20121226,000000,37.2656,37.5312,36.8343,37.1463,539271.8150762,0
+ALV.US,D,20121227,000000,37.1463,37.5368,36.7955,37.4671,806475.6792872,0
+ALV.US,D,20121228,000000,37.2064,37.6561,37.1347,37.2248,598169.15623509,0
+ALV.US,D,20121231,000000,37.1637,38.1571,37.1261,38.0496,566742.45126529,0
+ALV.US,D,20130102,000000,38.5049,38.7775,38.3092,38.7658,775112.94830395,0
+ALV.US,D,20130103,000000,38.5565,38.912,38.4343,38.6456,697030.63405173,0
+ALV.US,D,20130104,000000,38.2288,38.3092,37.7511,37.9274,1840558.420631,0
+ALV.US,D,20130107,000000,37.7734,37.9031,37.5312,37.6667,1115327.6405759,0
+ALV.US,D,20130108,000000,37.5136,37.5408,36.9748,37.0009,1220390.4677331,0
+ALV.US,D,20130109,000000,37.2926,37.4109,37.0377,37.1512,1575590.5504335,0
+ALV.US,D,20130110,000000,37.692,37.7037,37.0058,37.1405,1331793.9424277,0
+ALV.US,D,20130111,000000,37.3837,37.502,36.5076,36.874,2305267.5225534,0
+ALV.US,D,20130114,000000,37.1773,37.2414,36.8526,36.9466,1267260.6994221,0
+ALV.US,D,20130115,000000,37.0503,37.1686,36.8526,37.093,1609642.2525285,0
+ALV.US,D,20130116,000000,37.1347,37.2307,36.5861,36.7452,1557408.5243549,0
+ALV.US,D,20130117,000000,37.0446,37.2752,36.8187,37.1958,1045431.9329242,0
+ALV.US,D,20130118,000000,37.1958,37.2354,36.7761,36.8865,1130596.7865898,0
+ALV.US,D,20130122,000000,37.1512,37.1637,36.7568,36.8691,1585013.2995481,0
+ALV.US,D,20130123,000000,36.874,36.9311,36.5076,36.5823,1678158.3921157,0
+ALV.US,D,20130124,000000,37.3092,37.4176,36.8526,37.093,2604480.048644,0
+ALV.US,D,20130125,000000,37.7452,37.7782,37.4777,37.597,2087911.7759209,0
+ALV.US,D,20130128,000000,37.9623,38.0098,37.4962,37.7452,1396399.4141278,0
+ALV.US,D,20130129,000000,37.9207,38.6,37.8635,38.5283,2202325.1234984,0
+ALV.US,D,20130130,000000,38.5506,38.8937,38.039,38.1213,2327120.8299885,0
+ALV.US,D,20130131,000000,37.281,37.6376,36.7722,37.1512,2882840.1506373,0
+ALV.US,D,20130201,000000,37.1261,37.566,37.032,37.5252,1253394.8537582,0
+ALV.US,D,20130204,000000,36.8399,36.8526,36.4418,36.7054,1542258.0397678,0
+ALV.US,D,20130205,000000,36.7877,37.0872,36.7722,36.9466,862327.03321586,0
+ALV.US,D,20130206,000000,36.9708,37.1307,36.8526,36.9748,789561.78271613,0
+ALV.US,D,20130207,000000,36.7102,36.8293,36.1752,36.6773,1125932.8766031,0
+ALV.US,D,20130208,000000,36.874,37.2181,36.874,37.2181,511718.63180771,0
+ALV.US,D,20130211,000000,37.1899,37.4904,37.1637,37.4671,654118.53482055,0
+ALV.US,D,20130212,000000,37.6259,38.0496,37.6259,37.9274,732109.01544692,0
+ALV.US,D,20130213,000000,38.6398,38.8607,38.2018,38.3325,1533504.9538349,0
+ALV.US,D,20130214,000000,38.2018,38.3209,37.9363,38.2753,358232.65603014,0
+ALV.US,D,20130215,000000,38.1028,38.912,38.0563,38.068,697622.90934648,0
+ALV.US,D,20130219,000000,38.8064,39.3986,38.6059,39.3521,1665391.4544464,0
+ALV.US,D,20130220,000000,39.4878,39.6864,38.7406,38.8501,750148.64781343,0
+ALV.US,D,20130221,000000,38.4032,38.5486,37.7017,38.0845,930324.15804117,0
+ALV.US,D,20130222,000000,38.1455,38.1959,37.6163,37.6581,757216.7414879,0
+ALV.US,D,20130225,000000,37.8771,37.94,36.4777,36.4777,1215502.6487937,0
+ALV.US,D,20130226,000000,36.8313,36.8363,36.404,36.5144,1130384.2278603,0
+ALV.US,D,20130227,000000,36.4475,37.1773,36.3652,37.1241,968241.12712958,0
+ALV.US,D,20130228,000000,37.246,37.4681,37.0251,37.0736,700488.3248405,0
+ALV.US,D,20130301,000000,37.1453,37.4923,36.8207,37.4923,770843.20062146,0
+ALV.US,D,20130304,000000,37.2122,37.3769,36.9738,37.2298,736093.97570544,0
+ALV.US,D,20130305,000000,37.9623,37.9623,37.6289,37.7938,849397.06506481,0
+ALV.US,D,20130306,000000,38.2647,38.3946,37.8964,38.2813,592077.18177465,0
+ALV.US,D,20130307,000000,38.9663,39.0564,38.5429,38.6864,980616.99801009,0
+ALV.US,D,20130308,000000,38.8675,39.6108,38.4101,39.2203,1041982.4968434,0
+ALV.US,D,20130311,000000,38.9431,39.4587,38.8336,39.3269,578061.71952935,0
+ALV.US,D,20130312,000000,39.7088,39.7602,39.1796,39.3327,415899.01386732,0
+ALV.US,D,20130313,000000,39.1485,39.2514,38.913,39.1796,642380.34012848,0
+ALV.US,D,20130314,000000,38.9431,39.3055,38.8723,39.3055,546402.85089872,0
+ALV.US,D,20130315,000000,39.5518,39.6748,39.2107,39.5799,608856.93934167,0
+ALV.US,D,20130318,000000,38.8549,39.3269,38.663,39.1398,734154.11933929,0
+ALV.US,D,20130319,000000,39.2107,39.2716,38.5138,39.0139,639090.839014,0
+ALV.US,D,20130320,000000,39.1971,39.5236,38.9877,39.3327,653277.58644907,0
+ALV.US,D,20130321,000000,39.0091,39.2823,38.7765,38.8181,576786.36715247,0
+ALV.US,D,20130322,000000,38.913,39.0245,38.5486,38.725,860392.3360422,0
+ALV.US,D,20130325,000000,38.8249,38.9315,38.378,38.4478,622814.61863137,0
+ALV.US,D,20130326,000000,38.5671,39.1021,38.4817,39.0245,429671.99406685,0
+ALV.US,D,20130327,000000,38.6864,39.3627,38.4877,39.167,681422.01317383,0
+ALV.US,D,20130328,000000,39.3269,39.8396,38.8675,39.3269,1179309.8818265,0
+ALV.US,D,20130401,000000,39.2262,39.3395,38.378,38.6126,991978.57165235,0
+ALV.US,D,20130402,000000,39.1321,39.2997,38.8772,39.0091,696546.70179869,0
+ALV.US,D,20130403,000000,39.2881,39.4423,38.8249,39.0381,1090291.1113908,0
+ALV.US,D,20130404,000000,38.758,38.949,38.4004,38.5603,736421.06850759,0
+ALV.US,D,20130405,000000,38.0496,38.9993,37.8964,38.6756,1215231.2752701,0
+ALV.US,D,20130408,000000,38.3404,38.5195,38.0496,38.4032,620656.01250482,0
+ALV.US,D,20130409,000000,38.2986,38.663,37.9681,38.4924,1422472.9409979,0
+ALV.US,D,20130410,000000,38.7522,39.6912,38.6698,39.6912,803771.23059803,0
+ALV.US,D,20130411,000000,39.6069,40.5004,39.5518,40.3687,1172893.9100793,0
+ALV.US,D,20130412,000000,40.0053,40.2417,39.9268,40.1768,1106924.347892,0
+ALV.US,D,20130415,000000,39.5624,39.6069,38.4817,38.7765,1653755.4117652,0
+ALV.US,D,20130416,000000,39.0041,39.3172,38.9199,39.3172,625383.89647801,0
+ALV.US,D,20130417,000000,38.725,38.758,37.9971,38.3733,1537401.175983,0
+ALV.US,D,20130418,000000,38.2251,38.2251,37.5272,37.8084,1084903.8826209,0
+ALV.US,D,20130419,000000,38.1213,38.2813,37.7772,38.2647,1493159.0369349,0
+ALV.US,D,20130422,000000,38.0204,39.2445,37.9197,38.7957,1265601.503126,0
+ALV.US,D,20130423,000000,38.3896,38.6166,38.1088,38.5545,1911555.0999544,0
+ALV.US,D,20130424,000000,38.2773,39.3986,38.2433,39.3743,2004585.6584493,0
+ALV.US,D,20130425,000000,39.4034,40.4888,39.3395,40.3629,2915277.0254913,0
+ALV.US,D,20130426,000000,42.6277,43.281,42.0754,42.7131,3577014.6557413,0
+ALV.US,D,20130429,000000,42.7829,43.4574,42.6733,42.998,1722755.4836053,0
+ALV.US,D,20130430,000000,43.1182,43.5601,43.0774,43.4719,1066287.4525371,0
+ALV.US,D,20130501,000000,43.1967,43.5601,42.9912,43.1289,611847.20729329,0
+ALV.US,D,20130502,000000,42.7258,43.0426,42.6607,42.9466,1298887.5810595,0
+ALV.US,D,20130503,000000,43.2141,44.1978,43.2141,43.5184,1166016.706526,0
+ALV.US,D,20130506,000000,43.4177,44.0786,43.4177,43.7588,897616.94150204,0
+ALV.US,D,20130507,000000,43.9691,44.032,43.595,43.9933,628681.65230042,0
+ALV.US,D,20130508,000000,44.3567,44.5332,44.2434,44.38,798666.72557502,0
+ALV.US,D,20130509,000000,44.3858,44.7366,44.1978,44.2851,568804.06457355,0
+ALV.US,D,20130510,000000,44.5438,44.9276,44.4701,44.8792,980165.05275032,0
+ALV.US,D,20130513,000000,44.317,44.9915,44.3112,44.9479,1192220.2450461,0
+ALV.US,D,20130514,000000,44.8694,45.0749,44.6766,44.9605,1105970.9291248,0
+ALV.US,D,20130515,000000,44.7948,45.0546,44.5623,44.8588,677548.49147253,0
+ALV.US,D,20130516,000000,44.8123,44.977,44.3674,44.477,353241.65324132,0
+ALV.US,D,20130517,000000,44.8356,45.7156,44.7948,45.5285,681479.79612941,0
+ALV.US,D,20130520,000000,45.5023,45.6806,45.3394,45.4664,419824.12749326,0
+ALV.US,D,20130521,000000,45.288,45.5072,45.0565,45.1892,510709.49376192,0
+ALV.US,D,20130522,000000,44.6339,45.4538,44.2404,44.4963,612835.70856924,0
+ALV.US,D,20130523,000000,43.8984,44.6339,43.7781,44.3364,452700.56554519,0
+ALV.US,D,20130524,000000,44.2404,44.9044,44.1145,44.7212,451998.9153702,0
+ALV.US,D,20130528,000000,45.1146,45.4906,44.8007,44.8472,872981.79749068,0
+ALV.US,D,20130529,000000,44.8366,45.2018,44.7163,44.8133,1058115.2916755,0
+ALV.US,D,20130530,000000,45.197,45.4422,44.8927,44.8984,591421.96433183,0
+ALV.US,D,20130531,000000,45.2755,45.7067,44.914,44.914,1097764.7175929,0
+ALV.US,D,20130603,000000,45.2155,45.5391,44.7725,45.5023,1239756.0125627,0
+ALV.US,D,20130604,000000,45.3045,45.6351,44.9499,45.2599,593018.21847993,0
+ALV.US,D,20130605,000000,45.0071,45.0119,44.2404,44.4633,357255.50497763,0
+ALV.US,D,20130606,000000,44.4817,44.7618,44.0699,44.7444,341450.83478613,0
+ALV.US,D,20130607,000000,44.5739,45.4664,44.3607,45.4364,534228.18852427,0
+ALV.US,D,20130610,000000,45.0313,45.2473,44.6116,44.8704,863353.71251603,0
+ALV.US,D,20130611,000000,44.3907,44.7725,44.2017,44.3152,522530.23553341,0
+ALV.US,D,20130612,000000,44.7008,44.945,44.4817,44.4915,352800.02636648,0
+ALV.US,D,20130613,000000,44.2589,45.2018,44.1882,45.0875,786922.339852,0
+ALV.US,D,20130614,000000,44.57,44.7909,44.0747,44.2404,1235562.6209287,0
+ALV.US,D,20130617,000000,44.5438,44.8539,44.3315,44.6291,1222367.4702852,0
+ALV.US,D,20130618,000000,44.4963,45.2533,44.3829,45.1282,1361845.2066868,0
+ALV.US,D,20130619,000000,44.664,44.9499,44.4072,44.4817,1147280.583177,0
+ALV.US,D,20130620,000000,43.091,43.4332,42.7403,43.1201,1553300.7753159,0
+ALV.US,D,20130621,000000,43.0291,43.5786,42.438,42.7635,4098924.7563407,0
+ALV.US,D,20130624,000000,41.304,42.591,40.8358,42.117,2767566.2497569,0
+ALV.US,D,20130625,000000,42.5067,42.7519,42.2081,42.3981,1010459.8308937,0
+ALV.US,D,20130626,000000,42.9069,43.2908,42.7703,43.1947,548521.21532407,0
+ALV.US,D,20130627,000000,43.1997,44.2454,43.1947,43.9429,1426742.6886802,0
+ALV.US,D,20130628,000000,43.8625,44.5623,43.8557,44.3006,775026.27387056,0
+ALV.US,D,20130701,000000,43.881,44.598,43.8296,44.476,1401764.9742894,0
+ALV.US,D,20130702,000000,44.348,44.8927,44.3152,44.476,876292.96721351,0
+ALV.US,D,20130703,000000,44.3043,44.6223,44.1668,44.4633,297507.92890083,0
+ALV.US,D,20130705,000000,44.8064,45.6166,44.476,45.3394,732670.3355869,0
+ALV.US,D,20130708,000000,45.5787,45.6806,45.0244,45.0923,597676.96927411,0
+ALV.US,D,20130709,000000,45.2203,45.478,45.1796,45.3105,286009.12073904,0
+ALV.US,D,20130710,000000,45.3278,45.8027,45.3278,45.8027,670771.37625298,0
+ALV.US,D,20130711,000000,46.3066,46.5704,45.9918,46.5316,747963.21388607,0
+ALV.US,D,20130712,000000,46.4152,46.9938,46.2726,46.8242,701749.23147849,0
+ALV.US,D,20130715,000000,46.7582,47.0752,46.7089,47.0684,585859.3230181,0
+ALV.US,D,20130716,000000,47.0161,47.147,46.3879,46.6847,889510.818304,0
+ALV.US,D,20130717,000000,47.4764,47.6858,47.1043,47.6799,782693.86570924,0
+ALV.US,D,20130718,000000,47.6392,48.4997,47.5917,48.305,1519271.7736677,0
+ALV.US,D,20130719,000000,48.0695,48.1732,46.861,47.0102,1994040.2690546,0
+ALV.US,D,20130722,000000,46.4298,46.6787,45.7165,46.64,1384354.7634034,0
+ALV.US,D,20130723,000000,46.454,46.799,46.2476,46.3318,674870.87058417,0
+ALV.US,D,20130724,000000,46.6565,46.6982,46.1419,46.2951,376321.8166443,0
+ALV.US,D,20130725,000000,46.3415,46.4908,45.9802,46.3066,657313.10679371,0
+ALV.US,D,20130726,000000,46.3318,46.454,46.0276,46.2088,428029.30718659,0
+ALV.US,D,20130729,000000,46.2726,46.3949,46.044,46.1904,259254.58046383,0
+ALV.US,D,20130730,000000,46.1816,46.705,46.1255,46.6285,734272.78076595,0
+ALV.US,D,20130731,000000,46.6342,47.206,46.6342,46.8058,592270.13557277,0
+ALV.US,D,20130801,000000,47.3834,47.5724,47.1944,47.5365,592474.43959431,0
+ALV.US,D,20130802,000000,47.1324,47.6624,47.1275,47.5917,259717.87594702,0
+ALV.US,D,20130805,000000,47.5306,47.6392,47.3736,47.4454,236010.35474052,0
+ALV.US,D,20130806,000000,47.2245,47.4106,47.1324,47.2245,454168.87172019,0
+ALV.US,D,20130807,000000,47.0006,47.2563,46.83,47.0441,537216.3927989,0
+ALV.US,D,20130808,000000,47.4939,47.9077,47.4638,47.8544,600258.62918265,0
+ALV.US,D,20130809,000000,47.6984,48.0599,47.4106,47.4939,585466.19255241,0
+ALV.US,D,20130812,000000,46.9317,47.6683,46.8678,47.6577,846641.02445101,0
+ALV.US,D,20130813,000000,47.772,48.241,47.5559,48.151,458602.68172299,0
+ALV.US,D,20130814,000000,48.2353,48.4475,47.7952,48.0695,599624.04850969,0
+ALV.US,D,20130815,000000,47.395,47.4638,47.0441,47.269,376344.51709114,0
+ALV.US,D,20130816,000000,47.4066,47.805,47.269,47.395,381555.30147888,0
+ALV.US,D,20130819,000000,47.3136,47.6412,47.02,47.145,314987.27296583,0
+ALV.US,D,20130820,000000,47.3484,47.6199,47.0858,47.4707,251557.06530886,0
+ALV.US,D,20130821,000000,47.14,47.586,46.7369,46.8019,410301.29004484,0
+ALV.US,D,20130822,000000,47.36,47.7429,47.2176,47.6412,306632.47669108,0
+ALV.US,D,20130823,000000,47.8806,47.9465,47.5792,47.8369,250200.19769107,0
+ALV.US,D,20130826,000000,47.6247,47.897,47.1692,47.2507,421252.19196705,0
+ALV.US,D,20130827,000000,46.9599,46.9685,46.1885,46.1885,356975.87674612,0
+ALV.US,D,20130828,000000,46.1225,47.0141,46.0925,46.7059,467435.21921983,0
+ALV.US,D,20130829,000000,46.5704,47.048,46.5479,46.6352,466879.05827232,0
+ALV.US,D,20130830,000000,46.4724,46.6516,46.232,46.6352,493734.7187198,0
+ALV.US,D,20130903,000000,47.3029,47.5259,46.8978,47.1314,670163.62338083,0
+ALV.US,D,20130904,000000,46.9114,48.0337,46.8862,47.8137,724862.41371323,0
+ALV.US,D,20130905,000000,47.9959,48.3622,47.8757,48.2178,494789.25765926,0
+ALV.US,D,20130906,000000,48.3913,48.8109,47.8137,48.304,478398.50320395,0
+ALV.US,D,20130909,000000,48.8594,49.2518,48.8109,49.0591,560513.24228533,0
+ALV.US,D,20130910,000000,49.5562,49.7916,49.4099,49.5882,357689.90898303,0
+ALV.US,D,20130911,000000,50.0718,50.0786,49.3847,49.5436,551559.97968484,0
+ALV.US,D,20130912,000000,49.3159,49.4419,48.841,49.0125,591854.30466025,0
+ALV.US,D,20130913,000000,49.1734,49.2829,48.7789,49.0717,513243.6890998,0
+ALV.US,D,20130916,000000,49.9671,50.0564,49.561,49.7792,1097459.2933991,0
+ALV.US,D,20130917,000000,50.062,50.3596,49.7859,49.8886,543425.9968475,0
+ALV.US,D,20130918,000000,50.2521,51.0971,49.8304,50.7125,742476.92862079,0
+ALV.US,D,20130919,000000,51.2609,51.4363,50.6706,51.1388,641626.06619037,0
+ALV.US,D,20130920,000000,51.0013,51.0739,50.5293,50.7753,647407.45726455,0
+ALV.US,D,20130923,000000,51.0506,51.0506,50.1465,50.6194,527485.12397499,0
+ALV.US,D,20130924,000000,50.7687,51.6011,50.7687,51.0855,698189.38867894,0
+ALV.US,D,20130925,000000,51.0739,51.4199,50.7813,51.0341,365325.51382842,0
+ALV.US,D,20130926,000000,50.9818,51.3209,50.631,50.8112,335991.37732165,0
+ALV.US,D,20130927,000000,50.8268,50.9121,50.4565,50.5293,560341.95709554,0
+ALV.US,D,20130930,000000,50.284,50.6194,49.9089,50.3286,866168.5679239,0
+ALV.US,D,20131001,000000,50.6706,51.0284,50.3897,50.8626,599813.90679233,0
+ALV.US,D,20131002,000000,50.5234,51.1214,50.2007,51.0284,407303.79922378,0
+ALV.US,D,20131003,000000,51.6621,51.7833,50.8394,51.4305,1304514.1963597,0
+ALV.US,D,20131004,000000,51.3753,51.9364,51.196,51.7213,664506.05292578,0
+ALV.US,D,20131007,000000,50.8441,51.3859,50.7637,51.0971,461879.80077556,0
+ALV.US,D,20131008,000000,51.196,51.2251,49.8886,49.9302,899491.79204313,0
+ALV.US,D,20131009,000000,50.1261,50.5293,49.72,50.284,741117.99732601,0
+ALV.US,D,20131010,000000,50.8335,51.5235,50.7879,51.5071,358681.50577443,0
+ALV.US,D,20131011,000000,51.6011,52.0702,51.5352,52.0488,241044.69474602,0
+ALV.US,D,20131014,000000,51.7706,52.2204,51.6709,52.1797,524801.31205567,0
+ALV.US,D,20131015,000000,52.2146,52.5673,51.9423,52.1525,766886.10000226,0
+ALV.US,D,20131016,000000,52.5431,52.8087,52.3823,52.6206,451014.54144825,0
+ALV.US,D,20131017,000000,52.8349,53.3949,52.7311,53.362,545076.93843569,0
+ALV.US,D,20131018,000000,53.4833,53.8186,53.3833,53.6781,570568.50839593,0
+ALV.US,D,20131021,000000,53.7333,53.8543,53.2196,53.3145,675989.38351018,0
+ALV.US,D,20131022,000000,53.8834,54.145,53.5976,53.9696,689314.5458039,0
+ALV.US,D,20131023,000000,53.8951,54.4096,53.4055,54.368,758512.73063463,0
+ALV.US,D,20131024,000000,51.9752,53.08,51.6563,53.0596,2961908.9024882,0
+ALV.US,D,20131025,000000,53.1469,53.1585,52.2883,52.9192,1041135.3574408,0
+ALV.US,D,20131028,000000,52.6352,52.8765,52.2262,52.2766,752315.50864793,0
+ALV.US,D,20131029,000000,52.2369,52.3318,51.6011,51.9684,901787.63268921,0
+ALV.US,D,20131030,000000,51.9044,52.1167,50.9421,51.2668,1022568.4556047,0
+ALV.US,D,20131031,000000,51.3375,51.8182,51.1282,51.3859,949681.44816278,0
+ALV.US,D,20131101,000000,51.2125,51.6767,50.9886,51.3685,697566.15822941,0
+ALV.US,D,20131104,000000,51.4034,52.1409,51.3209,52.1284,698699.1168943,0
+ALV.US,D,20131105,000000,51.8598,52.4414,51.7921,52.076,722325.12285988,0
+ALV.US,D,20131106,000000,52.4152,52.5828,52.1225,52.3483,516268.00772168,0
+ALV.US,D,20131107,000000,52.4093,52.5034,50.977,51.006,834388.97418962,0
+ALV.US,D,20131108,000000,51.2706,52.0488,51.228,52.0178,507083.61329886,0
+ALV.US,D,20131111,000000,52.0538,52.1575,51.7706,51.7766,383306.33140085,0
+ALV.US,D,20131112,000000,51.2406,51.4808,51.1282,51.2774,614547.52862848,0
+ALV.US,D,20131113,000000,50.7579,51.6505,50.7125,51.6447,827950.30199566,0
+ALV.US,D,20131114,000000,51.7319,52.1051,51.5895,51.9859,365306.94073554,0
+ALV.US,D,20131115,000000,52.0421,52.5732,51.8521,52.4627,649869.42390793,0
+ALV.US,D,20131118,000000,52.7582,52.9104,52.1215,52.1903,745213.36430322,0
+ALV.US,D,20131119,000000,52.3532,52.453,51.6786,51.8551,676799.37672688,0
+ALV.US,D,20131120,000000,52.1555,52.2592,51.6854,51.9587,711191.58552448,0
+ALV.US,D,20131121,000000,51.9355,52.5625,51.918,52.4588,683386.63366379,0
+ALV.US,D,20131122,000000,52.7698,53.4725,52.5973,53.3078,585472.38358337,0
+ALV.US,D,20131125,000000,53.3078,53.5558,53.1915,53.2786,428141.77758229,0
+ALV.US,D,20131126,000000,53.5986,53.9232,53.4976,53.8552,687612.01229107,0
+ALV.US,D,20131127,000000,54.0201,54.3274,53.9571,53.9891,590393.22135469,0
+ALV.US,D,20131129,000000,53.9533,54.1431,53.7158,53.7701,276277.85191512,0
+ALV.US,D,20131202,000000,53.3678,53.7817,53.0829,53.1623,924110.4266386,0
+ALV.US,D,20131203,000000,53.239,53.3678,52.5305,52.672,660143.43977896,0
+ALV.US,D,20131204,000000,52.3919,52.6109,51.9936,52.4152,629233.68589398,0
+ALV.US,D,20131205,000000,52.6294,52.9376,52.5781,52.6594,497874.4547522,0
+ALV.US,D,20131206,000000,53.239,53.239,52.7698,52.9443,395582.11394759,0
+ALV.US,D,20131209,000000,52.8851,53.2224,52.8851,53.1237,423411.8299321,0
+ALV.US,D,20131210,000000,52.8735,53.0995,52.6362,52.8735,360605.88456316,0
+ALV.US,D,20131211,000000,52.8319,52.8494,51.9587,52.0149,355533.36653343,0
+ALV.US,D,20131212,000000,51.6912,51.9005,51.4547,51.6011,643302.80374089,0
+ALV.US,D,20131213,000000,51.7116,52.0052,51.5449,51.6786,618430.33687622,0
+ALV.US,D,20131216,000000,51.7406,52.2359,51.728,52.203,638392.2843545,0
+ALV.US,D,20131217,000000,52.0343,52.2766,51.6912,52.1031,809200.76474622,0
+ALV.US,D,20131218,000000,52.2592,52.5034,51.4944,52.4346,1088762.9585834,0
+ALV.US,D,20131219,000000,52.2311,52.3687,51.5294,51.6912,826031.08239938,0
+ALV.US,D,20131220,000000,51.825,52.3066,51.7514,52.1982,578404.28990891,0
+ALV.US,D,20131223,000000,52.7892,52.8494,52.5781,52.642,613368.13723142,0
+ALV.US,D,20131224,000000,52.5838,52.9317,52.5838,52.6894,330249.19611022,0
+ALV.US,D,20131226,000000,52.9492,53.272,52.8678,53.0645,389439.579401,0
+ALV.US,D,20131227,000000,53.5229,53.5229,52.9201,52.9958,303574.10739894,0
+ALV.US,D,20131230,000000,53.1982,53.3989,52.925,53.1449,329893.21183027,0
+ALV.US,D,20131231,000000,53.1739,53.5046,52.9832,53.1566,389583.00495148,0
+ALV.US,D,20140102,000000,52.6109,52.642,51.7339,52.0682,682096.83554801,0
+ALV.US,D,20140103,000000,52.3183,52.4026,51.6631,51.9587,511469.95873099,0
+ALV.US,D,20140106,000000,52.0149,52.2126,51.5449,51.8211,361516.99795216,0
+ALV.US,D,20140107,000000,52.2427,52.6362,52.1903,52.6362,844521.62818717,0
+ALV.US,D,20140108,000000,52.3977,52.7698,52.0149,52.1787,1296577.2946745,0
+ALV.US,D,20140109,000000,52.453,52.514,51.7891,52.3425,502518.75980748,0
+ALV.US,D,20140110,000000,52.486,53.0529,52.3628,53.0296,1001751.114016,0
+ALV.US,D,20140113,000000,52.8494,53.0014,51.983,52.2311,884880.9589876,0
+ALV.US,D,20140114,000000,52.6362,52.8494,52.4724,52.8319,565417.57064077,0
+ALV.US,D,20140115,000000,53.1982,53.3311,52.4219,52.8678,1035093.9430665,0
+ALV.US,D,20140116,000000,52.8968,53.0296,52.4414,53.0248,650136.67007752,0
+ALV.US,D,20140117,000000,52.6109,52.9958,52.6033,52.6991,857796.23039476,0
+ALV.US,D,20140121,000000,52.0343,52.2824,51.1136,51.1494,2237331.2761992,0
+ALV.US,D,20140122,000000,51.5294,51.8017,51.1592,51.7406,658658.62418809,0
+ALV.US,D,20140123,000000,52.0276,52.0343,51.4547,51.9005,1276274.8404936,0
+ALV.US,D,20140124,000000,51.1524,51.1592,50.0302,50.0708,1022999.7640945,0
+ALV.US,D,20140127,000000,50.0136,50.321,49.4244,49.9527,989201.8942687,0
+ALV.US,D,20140128,000000,50.4575,51.0041,50.3363,50.9275,1147847.0625094,0
+ALV.US,D,20140129,000000,50.6088,51.1069,50.4071,50.7307,983992.14171945,0
+ALV.US,D,20140130,000000,50.6679,51.2997,50.5186,51.1185,1297060.195089,0
+ALV.US,D,20140131,000000,52.074,52.6653,51.885,52.5034,2050704.7117154,0
+ALV.US,D,20140203,000000,53.272,53.6412,51.9306,52.0518,2964065.444938,0
+ALV.US,D,20140204,000000,52.6109,52.6109,51.9714,52.5625,1454899.497467,0
+ALV.US,D,20140205,000000,52.799,52.8494,51.983,52.7834,968236.9997756,0
+ALV.US,D,20140206,000000,52.9521,54.0579,52.8678,53.9785,1274677.554507,0
+ALV.US,D,20140207,000000,53.8911,54.4669,53.8911,54.149,954752.93435402,0
+ALV.US,D,20140210,000000,54.2643,54.3497,53.8552,54.1916,786867.6524119,0
+ALV.US,D,20140211,000000,54.4552,55.2412,54.2973,55.1617,937875.15213019,0
+ALV.US,D,20140212,000000,54.6936,55.3547,54.6936,55.2073,1226406.0861452,0
+ALV.US,D,20140213,000000,54.6491,55.6918,54.6491,55.4506,1089981.5598431,0
+ALV.US,D,20140214,000000,55.343,55.6182,55.3381,55.5087,972764.70708123,0
+ALV.US,D,20140218,000000,55.4554,55.748,55.2586,55.5388,766272.15609915,0
+ALV.US,D,20140219,000000,54.935,55.8595,54.8739,55.2344,949402.85176977,0
+ALV.US,D,20140220,000000,55.0832,55.8091,55.0832,55.7364,734270.71708897,0
+ALV.US,D,20140221,000000,55.6365,55.8818,55.4825,55.6715,832961.94155432,0
+ALV.US,D,20140224,000000,55.6365,55.8595,55.3052,55.6365,1529767.6348147,0
+ALV.US,D,20140225,000000,55.8702,56.1377,55.6365,55.7771,953158.74388293,0
+ALV.US,D,20140226,000000,55.5824,55.7655,55.2394,55.3421,903579.93615091,0
+ALV.US,D,20140227,000000,55.2005,56.0959,55.1772,56.0679,753803.41975431,0
+ALV.US,D,20140228,000000,55.7984,56.5612,55.7123,56.0902,719633.05623263,0
+ALV.US,D,20140303,000000,55.1055,55.3333,54.3554,55.0949,1728284.0742488,0
+ALV.US,D,20140304,000000,55.7936,56.1435,55.6435,56.0679,529232.02654299,0
+ALV.US,D,20140305,000000,56.5049,56.5049,55.9816,56.0679,879591.75487441,0
+ALV.US,D,20140306,000000,56.5108,56.5418,56.2763,56.317,831937.32593115,0
+ALV.US,D,20140307,000000,56.8878,56.8878,56.2366,56.4052,1120077.1931574,0
+ALV.US,D,20140310,000000,56.1086,56.2132,55.7248,56.1319,415090.0524891,0
+ALV.US,D,20140311,000000,56.4391,56.5805,55.9564,56.0902,701883.37048253,0
+ALV.US,D,20140312,000000,56.032,56.3412,55.6365,56.3228,894412.05114396,0
+ALV.US,D,20140313,000000,56.8179,56.8723,55.8469,56.0796,1341604.6628154,0
+ALV.US,D,20140314,000000,55.8091,56.2763,55.8091,56.1784,711845.77112881,0
+ALV.US,D,20140317,000000,56.8723,57.0574,56.5001,56.8529,1045407.1688003,0
+ALV.US,D,20140318,000000,56.9352,57.3724,56.9352,57.2628,514384.90247264,0
+ALV.US,D,20140319,000000,57.3792,57.4605,56.5864,56.9517,650524.64135074,0
+ALV.US,D,20140320,000000,56.6609,57.5002,56.6319,57.4674,662992.34585709,0
+ALV.US,D,20140321,000000,57.5293,58.734,57.4054,58.7118,3391106.2508486,0
+ALV.US,D,20140324,000000,57.9654,58.232,57.0389,57.1282,1149806.5238069,0
+ALV.US,D,20140325,000000,57.4867,57.7436,56.9043,57.1282,772110.2982904,0
+ALV.US,D,20140326,000000,57.2677,57.5227,56.7957,56.7957,422349.0362847,0
+ALV.US,D,20140327,000000,56.9295,56.9576,56.3479,56.6212,811311.90630212,0
+ALV.US,D,20140328,000000,57.4014,58.0023,57.3482,57.5227,862727.386551,0
+ALV.US,D,20140331,000000,58.4336,58.6806,58.2166,58.4287,637085.97682283,0
+ALV.US,D,20140401,000000,59.1013,59.1575,58.7048,59.1507,1067456.5255492,0
+ALV.US,D,20140402,000000,58.9035,59.3212,58.734,59.1439,606292.82068751,0
+ALV.US,D,20140403,000000,59.3542,59.4192,58.6749,58.8881,423217.8442955,0
+ALV.US,D,20140404,000000,59.8379,59.8427,58.297,58.4161,903012.42497996,0
+ALV.US,D,20140407,000000,58.4472,58.7979,57.5633,57.8666,774167.7842447,0
+ALV.US,D,20140408,000000,58.1099,59.0588,57.9178,58.8222,955062.48590181,0
+ALV.US,D,20140409,000000,58.858,59.9358,58.8028,59.9299,907830.07890201,0
+ALV.US,D,20140410,000000,59.3648,59.4957,58.3425,58.3599,1190829.3267581,0
+ALV.US,D,20140411,000000,58.1099,59.2467,57.8724,58.0681,1294833.487622,0
+ALV.US,D,20140414,000000,57.9839,58.8028,57.855,58.4336,1132153.8308751,0
+ALV.US,D,20140415,000000,58.3987,58.8707,57.5855,58.5935,1041028.0462377,0
+ALV.US,D,20140416,000000,58.5867,59.6741,58.5799,59.6741,584155.75766679,0
+ALV.US,D,20140417,000000,59.6518,60.1442,59.6169,59.7428,457454.2454807,0
+ALV.US,D,20140421,000000,59.8572,60.3476,59.6741,60.2546,666389.15817481,0
+ALV.US,D,20140422,000000,60.1877,60.59,60.1092,60.4367,1188741.9174875,0
+ALV.US,D,20140423,000000,59.3881,60.3476,59.3881,59.9192,1467225.8400998,0
+ALV.US,D,20140424,000000,60.366,60.3912,59.6518,60.242,1125874.061809,0
+ALV.US,D,20140425,000000,59.7051,60.1151,58.3987,58.9899,1451848.3510443,0
+ALV.US,D,20140428,000000,59.9076,59.959,57.9723,58.8096,1560959.0806082,0
+ALV.US,D,20140429,000000,59.3077,59.3718,58.3367,58.8639,744297.09172178,0
+ALV.US,D,20140430,000000,59.0072,59.4453,58.7495,59.3718,899404.08577126,0
+ALV.US,D,20140501,000000,59.3814,60.0123,59.3485,59.8049,837139.85561095,0
+ALV.US,D,20140502,000000,59.7487,60.2613,59.6935,59.8572,443671.97873474,0
+ALV.US,D,20140505,000000,59.7428,60.1383,59.426,60.019,500837.89490301,0
+ALV.US,D,20140506,000000,60.2488,60.3088,59.4395,59.7613,750312.71013376,0
+ALV.US,D,20140507,000000,59.9135,60.0442,59.0518,59.6741,1004600.0200941,0
+ALV.US,D,20140508,000000,59.8872,60.2779,59.4075,59.5742,581251.13231005,0
+ALV.US,D,20140509,000000,59.7545,59.7672,58.7446,59.0306,1209267.2487828,0
+ALV.US,D,20140512,000000,59.6295,60.2846,59.5374,60.2662,871584.68817166,0
+ALV.US,D,20140513,000000,60.8622,60.9659,60.3359,60.6345,1332001.3419647,0
+ALV.US,D,20140514,000000,60.7924,60.9378,60.4687,60.5202,775935.32358257,0
+ALV.US,D,20140515,000000,60.7003,60.7575,59.3281,60.176,1268002.5912982,0
+ALV.US,D,20140516,000000,59.8495,59.8941,59.1701,59.5006,1545670.3296629,0
+ALV.US,D,20140519,000000,59.3358,59.9707,59.3281,59.8872,870172.10127527,0
+ALV.US,D,20140520,000000,60.1644,60.3912,59.4192,59.7302,802336.97509329,0
+ALV.US,D,20140521,000000,59.6576,60.5976,59.5374,60.5144,733913.70097052,0
+ALV.US,D,20140522,000000,60.5589,60.7373,60.0918,60.3728,992234.46759852,0
+ALV.US,D,20140523,000000,59.7487,60.8148,59.6682,60.8148,723353.86583702,0
+ALV.US,D,20140527,000000,60.9378,61.7336,60.9087,61.468,614062.56453695,0
+ALV.US,D,20140528,000000,61.7336,61.8392,61.3371,61.5717,674233.19439573,0
+ALV.US,D,20140529,000000,61.6472,62.032,61.4002,61.9699,489907.62975065,0
+ALV.US,D,20140530,000000,62.1948,62.2578,61.8459,62.032,1046089.2140439,0
+ALV.US,D,20140602,000000,62.5331,62.5331,61.8635,62.3867,631263.31220896,0
+ALV.US,D,20140603,000000,62.3014,62.4769,61.9429,62.2354,549209.45159864,0
+ALV.US,D,20140604,000000,62.032,62.4992,61.9884,62.3809,391411.4227604,0
+ALV.US,D,20140605,000000,62.2015,62.8888,62.1027,62.6881,461433.01470826,0
+ALV.US,D,20140606,000000,62.8645,63.2987,62.7209,63.1504,347779.10026138,0
+ALV.US,D,20140609,000000,62.4129,63.2154,62.3809,62.8412,622836.28723972,0
+ALV.US,D,20140610,000000,62.6638,62.9014,62.5252,62.8888,362957.44448785,0
+ALV.US,D,20140611,000000,62.7075,62.7511,62.4129,62.6522,219269.80703622,0
+ALV.US,D,20140612,000000,62.2742,62.3703,61.53,61.7083,364032.62019716,0
+ALV.US,D,20140613,000000,61.5484,62.1812,61.4922,62.0253,319533.55336433,0
+ALV.US,D,20140616,000000,61.7704,62.1948,61.468,61.9884,423780.19627398,0
+ALV.US,D,20140617,000000,61.4234,62.1027,61.3061,61.9699,589469.72590379,0
+ALV.US,D,20140618,000000,61.72,61.8924,61.3914,61.7877,471573.92341375,0
+ALV.US,D,20140619,000000,61.7829,61.8053,61.3371,61.5484,582421.23716069,0
+ALV.US,D,20140620,000000,61.7761,61.906,61.5242,61.8983,1181793.5170783,0
+ALV.US,D,20140623,000000,61.72,62.1337,61.6569,62.0669,707107.56877069,0
+ALV.US,D,20140624,000000,61.6239,62.1153,61.3061,61.3245,530504.28340439,0
+ALV.US,D,20140625,000000,60.996,61.8323,60.9901,61.7597,401287.14897329,0
+ALV.US,D,20140626,000000,61.6425,61.8323,60.9775,61.7392,330440.08623136,0
+ALV.US,D,20140627,000000,61.5783,62.1027,61.5484,62.0068,524239.99191569,0
+ALV.US,D,20140630,000000,62.1523,62.6465,61.9177,62.3596,792750.16365833,0
+ALV.US,D,20140701,000000,62.5398,62.7259,62.2878,62.4265,580787.83682687,0
+ALV.US,D,20140702,000000,62.6252,63.1842,62.5069,62.8024,567164.47320877,0
+ALV.US,D,20140703,000000,63.0197,63.2657,62.9159,63.2221,224927.37749128,0
+ALV.US,D,20140707,000000,63.0051,63.1387,62.6396,62.814,293905.78072308,0
+ALV.US,D,20140708,000000,62.8954,63.0622,62.4003,63.0197,414067.50054291,0
+ALV.US,D,20140709,000000,61.9768,62.3285,61.8924,62.282,853420.20334755,0
+ALV.US,D,20140710,000000,61.1181,62.9159,61.0133,62.2626,2516426.047199,0
+ALV.US,D,20140711,000000,61.8817,62.3809,61.6239,62.2742,865635.10742322,0
+ALV.US,D,20140714,000000,62.3285,62.5136,61.8983,62.1715,721727.68837264,0
+ALV.US,D,20140715,000000,61.9234,62.3141,61.6704,62.0592,636767.13872861,0
+ALV.US,D,20140716,000000,62.0387,62.128,61.7704,61.9234,646590.24117838,0
+ALV.US,D,20140717,000000,61.6774,62.3141,61.0812,61.1966,761258.45286349,0
+ALV.US,D,20140718,000000,60.7672,61.1239,60.432,60.6471,1583031.1378038,0
+ALV.US,D,20140721,000000,60.6646,60.9378,59.4569,59.6624,1472919.5249021,0
+ALV.US,D,20140722,000000,60.2294,60.3359,59.7118,59.8263,1104633.6664383,0
+ALV.US,D,20140723,000000,60.0976,60.3476,59.8872,60.1644,1022649.9708456,0
+ALV.US,D,20140724,000000,60.5784,60.7924,60.1877,60.3021,820179.52630772,0
+ALV.US,D,20140725,000000,60.4367,60.6897,60.242,60.4747,602109.74743842,0
+ALV.US,D,20140728,000000,60.4872,60.6762,60.1227,60.1935,798886.50717396,0
+ALV.US,D,20140729,000000,60.524,60.5357,59.8572,59.8572,838120.10217894,0
+ALV.US,D,20140730,000000,59.8321,59.9773,59.3582,59.61,798997.94573117,0
+ALV.US,D,20140731,000000,58.8979,58.9704,58.2156,58.232,819832.82857418,0
+ALV.US,D,20140801,000000,58.1923,58.4539,57.73,58.205,1125635.7071171,0
+ALV.US,D,20140804,000000,58.9414,59.9076,58.7495,59.7923,1035414.8448378,0
+ALV.US,D,20140805,000000,59.4609,60.213,59.3582,59.4503,1109799.0499324,0
+ALV.US,D,20140806,000000,58.3784,59.4725,58.3153,59.076,1268663.999772,0
+ALV.US,D,20140807,000000,59.1634,59.4124,58.1428,58.3851,930766.81675451,0
+ALV.US,D,20140808,000000,58.5799,59.8321,58.5334,59.7371,666048.65147224,0
+ALV.US,D,20140811,000000,60.0123,60.0733,59.394,59.4007,393695.91318308,0
+ALV.US,D,20140812,000000,58.8541,59.2176,58.7118,58.9588,693716.36881343,0
+ALV.US,D,20140813,000000,58.8881,59.2816,58.6806,59.2118,492066.23587722,0
+ALV.US,D,20140814,000000,59.1992,59.3358,58.858,59.3077,711130.70705342,0
+ALV.US,D,20140815,000000,59.7371,59.7981,58.7281,59.1255,1037369.1469427,0
+ALV.US,D,20140818,000000,59.7981,59.8263,59.3426,59.6741,812763.70306123,0
+ALV.US,D,20140819,000000,60.1151,60.4503,59.8321,60.3021,1019302.6867754,0
+ALV.US,D,20140820,000000,60.3147,61.0696,60.1644,60.9194,971491.41838134,0
+ALV.US,D,20140821,000000,61.0261,61.057,60.3786,60.3912,696509.55561295,0
+ALV.US,D,20140822,000000,60.6141,60.6714,60.2294,60.4261,421166.54937216,0
+ALV.US,D,20140825,000000,60.5976,61.2267,60.5976,60.8216,513789.5316624,0
+ALV.US,D,20140826,000000,60.9843,61.2151,60.5357,60.5784,630457.44634623,0
+ALV.US,D,20140827,000000,60.7817,60.9592,60.4503,60.8351,670455.63367424,0
+ALV.US,D,20140828,000000,60.4503,61.057,60.3088,60.8961,403269.31071763,0
+ALV.US,D,20140829,000000,60.9194,61.2151,60.7373,61.0057,443392.35050324,0
+ALV.US,D,20140902,000000,61.1181,61.4428,60.996,61.2267,441541.23224748,0
+ALV.US,D,20140903,000000,61.684,61.8876,61.4612,61.8003,875138.33994025,0
+ALV.US,D,20140904,000000,61.7132,62.0765,61.7132,61.7937,672666.86356394,0
+ALV.US,D,20140905,000000,61.5648,61.6774,61.2779,61.6094,462473.10790882,0
+ALV.US,D,20140908,000000,61.2092,61.3914,60.5357,60.683,643088.18133442,0
+ALV.US,D,20140909,000000,60.2246,60.3021,59.3814,59.4503,1068215.9586798,0
+ALV.US,D,20140910,000000,59.3358,59.5374,58.983,59.2758,891310.34463512,0
+ALV.US,D,20140911,000000,58.9899,59.4007,58.9355,59.3029,444539.75490704,0
+ALV.US,D,20140912,000000,59.2467,59.3212,58.5237,58.8881,562465.48071337,0
+ALV.US,D,20140915,000000,58.9481,59.1013,58.0983,58.1495,857338.09410403,0
+ALV.US,D,20140916,000000,58.45,58.4898,57.7929,58.3347,1119866.6981049,0
+ALV.US,D,20140917,000000,58.6207,58.829,58.1758,58.4249,890990.47470242,0
+ALV.US,D,20140918,000000,58.7912,58.8639,58.3385,58.5935,1148149.3911877,0
+ALV.US,D,20140919,000000,58.8222,58.8358,57.3452,57.3937,1297712.3170164,0
+ALV.US,D,20140922,000000,57.4712,57.4809,56.5001,56.7996,1285372.5604831,0
+ALV.US,D,20140923,000000,56.7802,56.8645,56.0562,56.2403,1199079.907345,0
+ALV.US,D,20140924,000000,56.9226,57.4441,56.1347,57.291,2044511.6170828,0
+ALV.US,D,20140925,000000,56.85,56.9497,55.9207,55.9207,881383.02649761,0
+ALV.US,D,20140926,000000,55.9623,56.1455,55.3865,55.7151,1021186.823863,0
+ALV.US,D,20140929,000000,55.3682,55.6792,54.904,55.0154,1380445.1273547,0
+ALV.US,D,20140930,000000,54.5687,54.7324,53.6993,54.0802,2335427.1298541,0
+ALV.US,D,20141001,000000,54.1849,54.6093,53.8834,54.1334,1229228.1644225,0
+ALV.US,D,20141002,000000,54.8894,55.7025,54.5036,55.5348,1770031.2278219,0
+ALV.US,D,20141003,000000,55.0154,55.4351,54.9515,55.3547,809848.75931958,0
+ALV.US,D,20141006,000000,55.815,55.8576,54.996,55.3323,779894.48787875,0
+ALV.US,D,20141007,000000,55.2384,55.3421,54.2633,54.2633,730073.19810097,0
+ALV.US,D,20141008,000000,54.2973,55.1569,53.8602,55.09,591528.24369657,0
+ALV.US,D,20141009,000000,54.3447,54.6152,53.0219,53.0267,1101977.7141584,0
+ALV.US,D,20141010,000000,52.8977,53.4571,52.3347,52.3396,808728.18271659,0
+ALV.US,D,20141013,000000,53.016,53.1972,51.7455,51.7726,1658181.9988984,0
+ALV.US,D,20141014,000000,52.4617,53.6043,52.0682,53.2108,1366729.9301109,0
+ALV.US,D,20141015,000000,52.1264,53.1915,51.2745,52.9463,1557538.5360051,0
+ALV.US,D,20141016,000000,51.7514,54.2032,51.6147,53.4445,1838044.862063,0
+ALV.US,D,20141017,000000,54.0958,55.2092,53.7613,54.1084,1910535.6435237,0
+ALV.US,D,20141020,000000,53.8243,54.3932,53.7729,54.1014,1241636.0222963,0
+ALV.US,D,20141021,000000,54.3447,55.4554,54.3089,55.2936,1354551.1403825,0
+ALV.US,D,20141022,000000,55.0154,55.8517,54.7207,54.9515,2034447.0644257,0
+ALV.US,D,20141023,000000,52.1555,54.3341,52.0983,53.2912,3595381.3809099,0
+ALV.US,D,20141024,000000,53.0858,53.5083,52.8435,53.1431,1599858.3599415,0
+ALV.US,D,20141027,000000,52.5451,52.6255,51.8696,52.39,1065306.1741305,0
+ALV.US,D,20141028,000000,52.6924,54.1394,52.5925,54.0386,1356056.5927433,0
+ALV.US,D,20141029,000000,53.6315,54.2507,52.7631,53.1789,1721228.3626363,0
+ALV.US,D,20141030,000000,53.0558,53.586,52.6178,53.2274,1329991.320581,0
+ALV.US,D,20141031,000000,53.6993,54.0958,53.6431,53.9725,1327422.0427344,0
+ALV.US,D,20141103,000000,53.8496,54.1576,53.7216,54.0153,714692.61352994,0
+ALV.US,D,20141104,000000,54.0958,54.2818,53.6102,53.9464,898094.68272412,0
+ALV.US,D,20141105,000000,54.5987,55.3236,54.3739,55.2198,1260630.1052685,0
+ALV.US,D,20141106,000000,54.6869,55.3749,54.6869,55.1976,1615441.184857,0
+ALV.US,D,20141107,000000,54.7673,55.244,54.5617,55.0154,1245935.6932951,0
+ALV.US,D,20141110,000000,55.3613,55.876,55.1859,55.8382,1317006.6649898,0
+ALV.US,D,20141111,000000,55.7335,56.3694,55.7277,56.1735,1156300.9152795,0
+ALV.US,D,20141112,000000,55.78,56.6106,55.78,56.5108,1308815.9310354,0
+ALV.US,D,20141113,000000,56.6,57.1292,56.5418,57.0865,1622513.4058855,0
+ALV.US,D,20141114,000000,56.9614,57.7347,56.9334,57.5273,1313058.8509171,0
+ALV.US,D,20141117,000000,57.4034,57.4576,57.1204,57.2203,888357.22286924,0
+ALV.US,D,20141118,000000,57.4809,58.3794,57.4809,57.8705,926907.74079211,0
+ALV.US,D,20141119,000000,57.9132,59.4957,57.8008,59.3881,1643139.8573531,0
+ALV.US,D,20141120,000000,58.7979,59.0248,58.5799,58.8231,1680475.9013701,0
+ALV.US,D,20141121,000000,58.4103,59.1372,58.2794,58.8299,1726497.9618181,0
+ALV.US,D,20141124,000000,59.1139,59.2224,58.7118,58.8939,932935.74126601,0
+ALV.US,D,20141125,000000,58.7504,58.8657,58.5411,58.5741,862739.7686129,0
+ALV.US,D,20141126,000000,58.7058,58.7058,58.3153,58.4239,591847.08179079,0
+ALV.US,D,20141128,000000,58.1408,58.6409,58.1109,58.5479,532917.75363863,0
+ALV.US,D,20141201,000000,58.8299,58.8881,58.0235,58.4103,1113404.2936256,0
+ALV.US,D,20141202,000000,58.3609,59.1139,58.3609,59.0122,668359.96969573,0
+ALV.US,D,20141203,000000,59.7487,60.9659,59.646,60.903,1219190.4395663,0
+ALV.US,D,20141204,000000,61.6365,62.4836,61.5853,61.937,1886038.7658703,0
+ALV.US,D,20141205,000000,62.5252,62.6697,62.0523,62.376,820684.09533061,0
+ALV.US,D,20141208,000000,62.346,62.346,61.2014,61.4049,608919.88148973,0
+ALV.US,D,20141209,000000,61.1859,61.9234,61.1114,61.9127,946243.36230535,0
+ALV.US,D,20141210,000000,61.6521,61.8256,59.9076,59.9299,1161617.979032,0
+ALV.US,D,20141211,000000,60.4939,60.9378,60.3021,60.3592,899681.65032578,0
+ALV.US,D,20141212,000000,60.2972,60.4367,59.6576,59.6624,794115.28598407,0
+ALV.US,D,20141215,000000,59.9522,60.2246,59.5326,59.959,731375.37827866,0
+ALV.US,D,20141216,000000,59.6518,60.6955,59.4328,59.4328,876549.89499816,0
+ALV.US,D,20141217,000000,59.9299,61.2723,59.7487,60.9194,758923.4023547,0
+ALV.US,D,20141218,000000,61.4428,61.4922,61.1307,61.4495,849318.64533937,0
+ALV.US,D,20141219,000000,61.1859,62.3141,61.1742,62.0068,951940.14262313,0
+ALV.US,D,20141222,000000,62.1095,62.564,61.9622,62.2015,453299.0318709,0
+ALV.US,D,20141223,000000,63.0544,63.7474,63.0389,63.0679,548669.80006701,0
+ALV.US,D,20141224,000000,63.0447,63.2657,62.7685,62.8276,166185.84394477,0
+ALV.US,D,20141226,000000,62.8954,63.4489,62.8471,63.2396,1120280.4653405,0
+ALV.US,D,20141229,000000,63.444,63.9897,63.4062,63.8482,526692.67201264,0
+ALV.US,D,20141230,000000,64.1815,64.1952,63.3112,63.3597,622031.45321547,0
+ALV.US,D,20141231,000000,63.3743,63.7232,62.7764,62.7821,504590.69150068,0
+ALV.US,D,20150102,000000,62.9991,63.0331,62.0669,62.6755,572603.29390338,0
+ALV.US,D,20150105,000000,61.906,62.2151,60.2294,60.5008,944255.00953007,0
+ALV.US,D,20150106,000000,60.7509,61.0328,60.1383,60.59,1073674.3843057,0
+ALV.US,D,20150107,000000,60.9243,61.4989,60.6588,61.3643,658236.60224461,0
+ALV.US,D,20150108,000000,60.9534,61.5601,60.8148,61.2723,1767318.5244247,0
+ALV.US,D,20150109,000000,61.057,61.4234,60.4621,60.5144,888769.95826629,0
+ALV.US,D,20150112,000000,61.2537,61.2673,60.3088,60.8216,691335.91741095,0
+ALV.US,D,20150113,000000,61.0938,61.9177,60.2779,60.7324,790135.48491802,0
+ALV.US,D,20150114,000000,60.7625,61.0629,59.7235,60.4503,930700.77909098,0
+ALV.US,D,20150115,000000,60.9378,61.3914,60.2721,60.2721,786714.94031499,0
+ALV.US,D,20150116,000000,60.0123,60.5784,59.4328,60.4039,1356783.0070419,0
+ALV.US,D,20150120,000000,60.7072,61.371,60.5784,61.1742,951267.38392593,0
+ALV.US,D,20150121,000000,61.155,61.3429,60.8351,61.1181,1148821.1180465,0
+ALV.US,D,20150122,000000,61.0503,62.4061,60.8758,62.1755,911250.62350506,0
+ALV.US,D,20150123,000000,61.4234,61.8817,61.0057,61.0629,1476055.2820811,0
+ALV.US,D,20150126,000000,61.6163,61.7025,59.9261,60.8961,1896701.7848531,0
+ALV.US,D,20150127,000000,60.6092,61.1181,60.2662,60.744,1143954.9677152,0
+ALV.US,D,20150128,000000,60.931,61.057,60.0006,60.213,1713028.3421353,0
+ALV.US,D,20150129,000000,62.0765,64.1815,60.7509,63.602,2670252.5296792,0
+ALV.US,D,20150130,000000,64.0023,64.1622,62.6949,62.7443,1749280.9557351,0
+ALV.US,D,20150202,000000,63.0952,64.3647,62.6522,64.3647,1109212.9656686,0
+ALV.US,D,20150203,000000,65.1963,65.7419,65.0626,65.6488,1015416.7830122,0
+ALV.US,D,20150204,000000,65.2282,66.2265,65.1963,65.863,1830811.6742297,0
+ALV.US,D,20150205,000000,66.3778,66.6432,65.9843,66.3844,495982.06295672,0
+ALV.US,D,20150206,000000,66.1926,66.334,65.831,65.9716,529158.76601001,0
+ALV.US,D,20150209,000000,65.1458,66.2129,65.108,65.9463,441743.47259203,0
+ALV.US,D,20150210,000000,66.7703,67.2432,66.1926,67.0135,683904.61658708,0
+ALV.US,D,20150211,000000,66.8633,67.0501,66.397,66.8633,616055.04466621,0
+ALV.US,D,20150212,000000,66.9687,67.4912,66.8428,67.2227,830239.95161078,0
+ALV.US,D,20150213,000000,67.0899,67.2799,66.8428,67.0617,695814.09646893,0
+ALV.US,D,20150217,000000,66.4416,67.1229,66.4416,66.7401,699074.70610562,0
+ALV.US,D,20150218,000000,66.428,67.0076,66.181,66.8846,517071.80990744,0
+ALV.US,D,20150219,000000,65.736,66.8361,65.7177,66.7227,1204424.8307368,0
+ALV.US,D,20150220,000000,66.2817,67.4912,65.9716,67.406,974536.37377307,0
+ALV.US,D,20150223,000000,66.7769,67.497,66.6131,67.2799,757634.63607741,0
+ALV.US,D,20150224,000000,67.3807,67.4515,66.7158,66.8564,530855.10849189,0
+ALV.US,D,20150225,000000,66.7953,67.4515,66.7703,67.433,420472.12206662,0
+ALV.US,D,20150226,000000,67.185,67.4718,66.7158,66.9892,423294.20034395,0
+ALV.US,D,20150227,000000,67.185,67.185,66.6752,66.8806,540431.60154191,0
+ALV.US,D,20150302,000000,66.8912,68.0358,66.8912,67.8759,666015.63264049,0
+ALV.US,D,20150303,000000,67.2111,67.8255,67.1278,67.7684,808827.23921188,0
+ALV.US,D,20150304,000000,66.9427,67.4389,66.6267,67.0435,1142088.3718821,0
+ALV.US,D,20150305,000000,67.1654,67.9291,66.9892,67.3933,781075.94295282,0
+ALV.US,D,20150306,000000,66.8633,66.93,66.3844,66.5812,778212.59113577,0
+ALV.US,D,20150309,000000,66.9959,67.6492,66.8021,67.3875,520997.95537187,0
+ALV.US,D,20150310,000000,66.7953,66.8564,66.2884,66.4223,581894.99952945,0
+ALV.US,D,20150311,000000,66.366,66.6384,65.7767,66.334,635222.47650516,0
+ALV.US,D,20150312,000000,66.334,67.2488,66.1741,67.1916,439912.99110612,0
+ALV.US,D,20150313,000000,66.2817,66.6267,65.9347,66.4851,665839.18825825,0
+ALV.US,D,20150316,000000,66.9494,67.9951,66.869,67.7965,490382.27545727,0
+ALV.US,D,20150317,000000,67.3875,67.8072,67.2111,67.5599,519821.65949027,0
+ALV.US,D,20150318,000000,67.4572,68.8412,67.0899,68.4932,675769.60191124,0
+ALV.US,D,20150319,000000,67.7829,67.9361,67.4185,67.6231,818257.21119597,0
+ALV.US,D,20150320,000000,68.4244,68.692,68.1308,68.5175,956202.66743615,0
+ALV.US,D,20150323,000000,68.8179,68.9953,68.5243,68.5243,267985.9977884,0
+ALV.US,D,20150324,000000,69.0893,69.1164,68.4244,68.4932,365389.48781497,0
+ALV.US,D,20150325,000000,68.5243,68.595,67.3245,67.3622,625802.82290602,0
+ALV.US,D,20150326,000000,67.185,67.7044,66.9368,67.3875,501817.10963251,0
+ALV.US,D,20150327,000000,67.8391,69.0456,67.7965,68.625,966462.23756829,0
+ALV.US,D,20150330,000000,69.317,69.9731,69.2162,69.7832,505522.44165951,0
+ALV.US,D,20150331,000000,69.8782,70.5119,69.725,70.0187,719705.28492711,0
+ALV.US,D,20150401,000000,70.7106,71.3058,69.5361,70.0613,859637.0302656,0
+ALV.US,D,20150402,000000,70.1873,70.8435,70.1873,70.7688,496438.13557047,0
+ALV.US,D,20150406,000000,70.6904,71.7641,70.604,71.4221,402735.85021694,0
+ALV.US,D,20150407,000000,71.6119,71.6751,71.0276,71.1477,649635.19657011,0
+ALV.US,D,20150408,000000,71.2514,71.3319,70.5837,71.0654,798065.16373383,0
+ALV.US,D,20150409,000000,70.8561,71.6052,70.7911,71.4017,671566.92373079,0
+ALV.US,D,20150410,000000,71.2446,71.7263,71.0082,71.5548,249140.49955915,0
+ALV.US,D,20150413,000000,71.6923,71.9871,71.5044,71.517,449836.18188967,0
+ALV.US,D,20150414,000000,72.1256,72.1256,71.3454,71.5296,357983.98295341,0
+ALV.US,D,20150415,000000,72.3243,72.711,71.9735,72.5142,502481.61362175,0
+ALV.US,D,20150416,000000,73.1664,74.0872,73.1664,73.7383,855375.53729107,0
+ALV.US,D,20150417,000000,72.7177,73.3196,72.3786,73.1664,657427.64086639,0
+ALV.US,D,20150420,000000,73.3835,74.0261,73.2363,73.6297,688457.08801653,0
+ALV.US,D,20150421,000000,74.6861,74.6861,73.1664,73.5299,1094395.7649145,0
+ALV.US,D,20150422,000000,72.6325,72.7177,70.1059,71.4588,3255714.5948776,0
+ALV.US,D,20150423,000000,71.4531,71.4531,69.7764,70.4364,1371048.1742025,0
+ALV.US,D,20150424,000000,70.4568,71.1361,69.9731,71.111,944202.38576695,0
+ALV.US,D,20150427,000000,72.145,72.584,71.9299,72.1964,1734922.9231103,0
+ALV.US,D,20150428,000000,72.0248,72.2216,71.1991,71.8728,1091455.0252106,0
+ALV.US,D,20150429,000000,72.1964,72.3485,71.0596,71.359,933996.47123643,0
+ALV.US,D,20150430,000000,71.264,71.4588,70.0613,70.5711,1104408.725647,0
+ALV.US,D,20150501,000000,70.7911,71.238,70.4238,71.111,501313.57244811,0
+ALV.US,D,20150504,000000,71.2446,71.4385,70.7854,71.238,336788.98847645,0
+ALV.US,D,20150505,000000,70.9007,71.1593,70.2213,70.2726,485671.93273845,0
+ALV.US,D,20150506,000000,70.9752,71.1729,69.9605,70.353,788874.57828005,0
+ALV.US,D,20150507,000000,70.9384,71.2737,70.5711,70.6844,601273.95825939,0
+ALV.US,D,20150508,000000,71.7069,72.3611,71.6993,72.3611,985637.92411518,0
+ALV.US,D,20150511,000000,72.1314,72.3417,71.6381,71.6449,419218.43829808,0
+ALV.US,D,20150512,000000,71.3387,71.4453,70.7611,71.1477,654285.69265635,0
+ALV.US,D,20150513,000000,71.2118,71.9483,70.8163,71.3959,565577.50560713,0
+ALV.US,D,20150514,000000,71.7458,72.4697,71.6381,72.3379,435203.68022581,0
+ALV.US,D,20150515,000000,73.1937,74.2132,73.0589,74.1734,1267668.2756267,0
+ALV.US,D,20150518,000000,74.6473,75.5932,74.437,75.3336,930355.11319597,0
+ALV.US,D,20150519,000000,75.2811,75.9876,74.9275,75.8927,1236596.5230983,0
+ALV.US,D,20150520,000000,78.301,78.9485,77.9318,78.1014,2403216.8551425,0
+ALV.US,D,20150521,000000,78.3815,78.4667,77.7282,78.0665,1235608.0218224,0
+ALV.US,D,20150522,000000,78.0955,78.4949,77.8096,77.8668,821447.65581515,0
+ALV.US,D,20150526,000000,77.9113,77.9183,77.0469,77.2834,568010.58077272,0
+ALV.US,D,20150527,000000,76.6216,77.1807,76.4819,77.0285,752619.90100326,0
+ALV.US,D,20150528,000000,76.4335,76.6341,76.0642,76.5469,591149.55896978,0
+ALV.US,D,20150529,000000,75.4935,76.0894,75.0544,75.3132,1139644.9783316,0
+ALV.US,D,20150601,000000,75.627,75.7978,74.9972,75.5127,908409.97213486,0
+ALV.US,D,20150602,000000,75.1116,75.3838,74.3411,74.7181,894055.0350255,0
+ALV.US,D,20150603,000000,74.9653,75.7657,74.8876,75.1871,627179.29545517,0
+ALV.US,D,20150604,000000,75.0602,75.1755,74.4642,74.6735,812741.0026144,0
+ALV.US,D,20150605,000000,74.5262,74.5844,74.0872,74.437,542276.52876672,0
+ALV.US,D,20150608,000000,74.2026,74.3615,73.5367,73.8517,597037.22940868,0
+ALV.US,D,20150609,000000,73.4156,73.4417,71.7263,72.177,1976963.3420017,0
+ALV.US,D,20150610,000000,73.2246,73.6375,72.8263,73.1481,701997.90455522,0
+ALV.US,D,20150611,000000,73.2635,73.4844,72.7923,73.0521,549192.94218277,0
+ALV.US,D,20150612,000000,72.4823,72.8796,72.2835,72.616,565721.96299608,0
+ALV.US,D,20150615,000000,71.5364,72.0433,71.2049,71.8203,650959.04535613,0
+ALV.US,D,20150616,000000,72.6325,72.8574,72.2157,72.3611,479637.7412336,0
+ALV.US,D,20150617,000000,72.5569,72.5569,71.7894,72.1838,371785.85463073,0
+ALV.US,D,20150618,000000,71.9153,72.4949,71.7641,72.1838,353362.37834496,0
+ALV.US,D,20150619,000000,72.177,72.4823,71.8602,72.1314,498227.34351667,0
+ALV.US,D,20150622,000000,73.0725,73.2701,72.4504,72.5316,518997.22053467,0
+ALV.US,D,20150623,000000,74.1065,74.6735,73.2189,73.4417,984095.32556872,0
+ALV.US,D,20150624,000000,72.3922,72.6325,71.1293,71.27,1643401.9443302,0
+ALV.US,D,20150625,000000,72.0636,72.4881,71.8728,72.1256,948057.33437539,0
+ALV.US,D,20150626,000000,72.4949,72.7527,71.7894,71.8602,596201.44022967,0
+ALV.US,D,20150629,000000,71.264,71.549,69.7183,69.8133,992270.58194577,0
+ALV.US,D,20150630,000000,70.2785,70.2843,69.2231,69.7183,887739.15161217,0
+ALV.US,D,20150701,000000,70.6079,70.7854,69.2938,69.6621,999470.75094729,0
+ALV.US,D,20150702,000000,69.0079,69.5777,68.9565,69.4828,659507.82726751,0
+ALV.US,D,20150706,000000,67.5851,68.6648,67.5706,68.0891,904685.03517651,0
+ALV.US,D,20150707,000000,67.6181,68.0232,66.65,67.9215,1172135.5087872,0
+ALV.US,D,20150708,000000,66.1043,66.2575,63.3996,63.3996,2512079.9434681,0
+ALV.US,D,20150709,000000,65.1139,65.203,63.6146,63.6282,1265750.0878689,0
+ALV.US,D,20150710,000000,64.5866,64.6933,63.9392,63.9964,914562.82506638,0
+ALV.US,D,20150713,000000,64.7465,64.9763,64.4858,64.8211,812909.1922887,0
+ALV.US,D,20150714,000000,63.7406,64.4345,63.5837,64.0353,1201581.0838512,0
+ALV.US,D,20150715,000000,63.5837,63.8957,63.1842,63.4702,1502330.0174574,0
+ALV.US,D,20150716,000000,64.4413,64.671,63.1776,63.5331,1887910.520896,0
+ALV.US,D,20150717,000000,66.3524,66.397,63.4489,64.9617,2990543.4524971,0
+ALV.US,D,20150720,000000,65.5712,65.6915,65.0626,65.3755,1421003.6029844,0
+ALV.US,D,20150721,000000,65.2282,65.6488,64.7844,65.4569,1096776.2163171,0
+ALV.US,D,20150722,000000,64.0023,64.3899,63.4702,63.6349,1156391.7170668,0
+ALV.US,D,20150723,000000,63.9828,64.3327,63.4131,63.5391,698524.73618904,0
+ALV.US,D,20150724,000000,63.3743,63.7232,61.7597,62.0387,931646.97498872,0
+ALV.US,D,20150727,000000,62.001,62.0387,60.2904,60.9775,1597681.1807221,0
+ALV.US,D,20150728,000000,61.8701,62.2151,61.3119,61.9884,1096435.7096146,0
+ALV.US,D,20150729,000000,62.1648,62.8073,61.9699,62.6571,565721.96299608,0
+ALV.US,D,20150730,000000,62.2287,62.6823,61.8053,62.6136,689145.32429112,0
+ALV.US,D,20150731,000000,63.7881,63.7997,62.3867,62.821,813241.44428332,0
+ALV.US,D,20150803,000000,62.4769,62.821,61.1307,61.7025,1466528.3172789,0
+ALV.US,D,20150804,000000,61.7597,62.3285,61.5959,61.813,798171.44309858,0
+ALV.US,D,20150805,000000,62.6252,62.6881,61.9564,62.248,789965.23156674,0
+ALV.US,D,20150806,000000,62.7209,62.7209,61.5242,62.1948,1131324.2327271,0
+ALV.US,D,20150807,000000,62.4467,63.0197,62.1463,62.5252,961455.75720209,0
+ALV.US,D,20150810,000000,62.8819,64.4151,62.8596,64.0972,768698.00839531,0
+ALV.US,D,20150811,000000,62.6136,62.6465,61.2606,61.6239,1226569.1166269,0
+ALV.US,D,20150812,000000,61.3371,61.8585,59.7865,61.6425,1190386.6680448,0
+ALV.US,D,20150813,000000,61.6425,62.9731,61.6308,62.5834,1008850.1628452,0
+ALV.US,D,20150814,000000,62.6192,62.8645,62.0194,62.282,914733.07841765,0
+ALV.US,D,20150817,000000,62.1027,62.8073,61.6308,62.7511,856952.18650779,0
+ALV.US,D,20150818,000000,62.8954,63.2279,62.4467,62.5136,492405.7107413,0
+ALV.US,D,20150819,000000,62.0456,62.4992,61.468,61.8459,545549.52046532,0
+ALV.US,D,20150820,000000,60.9446,61.5125,59.7613,59.8108,1215029.0349255,0
+ALV.US,D,20150821,000000,60.4155,60.59,58.7942,58.8183,1522703.6684942,0
+ALV.US,D,20150824,000000,57.8753,59.6702,57.3412,57.9743,1891244.3910656,0
+ALV.US,D,20150825,000000,60.7575,60.7741,58.1515,58.1651,1431416.9170519,0
+ALV.US,D,20150826,000000,60.019,60.0627,58.0381,59.6179,1249010.5720031,0
+ALV.US,D,20150827,000000,61.0812,61.5717,59.8941,60.9194,1038620.7670343,0
+ALV.US,D,20150828,000000,60.9534,61.5601,60.8961,61.3914,677810.57844965,0
+ALV.US,D,20150831,000000,60.7509,61.7829,60.7509,61.3197,867710.13463186,0
+ALV.US,D,20150901,000000,60.2352,60.7575,58.7942,59.0877,997146.01882341,0
+ALV.US,D,20150902,000000,59.5636,59.5984,58.2658,59.0684,938509.73280316,0
+ALV.US,D,20150903,000000,59.8941,61.2537,59.7487,60.7575,1132737.8514618,0
+ALV.US,D,20150904,000000,59.7923,59.989,59.2079,59.6838,594685.66948399,0
+ALV.US,D,20150908,000000,62.4836,62.8819,61.7392,62.4992,994146.46432535,0
+ALV.US,D,20150909,000000,64.2494,64.828,63.5139,63.6524,1415424.4522548,0
+ALV.US,D,20150910,000000,63.5711,63.6349,62.5195,62.8024,1089261.3365753,0
+ALV.US,D,20150911,000000,63.0748,63.353,62.3344,63.3481,1130907.3699761,0
+ALV.US,D,20150914,000000,63.3181,63.6282,62.9207,63.2154,477082.90912585,0
+ALV.US,D,20150915,000000,63.0197,63.8549,62.8694,63.699,654491.02851639,0
+ALV.US,D,20150916,000000,64.0905,66.2758,63.9828,66.1179,1293820.2222222,0
+ALV.US,D,20150917,000000,65.5461,66.8749,65.3028,66.054,785395.21888292,0
+ALV.US,D,20150918,000000,64.9821,65.5829,64.5286,64.5692,943832.98758659,0
+ALV.US,D,20150921,000000,63.7406,64.8677,63.4557,64.1563,814738.64193612,0
+ALV.US,D,20150922,000000,62.032,62.6039,61.4002,62.564,860216.92349845,0
+ALV.US,D,20150923,000000,62.4129,62.7075,61.7654,62.0727,452299.18037156,0
+ALV.US,D,20150924,000000,60.2246,61.3429,59.4192,60.9446,1515126.8784428,0
+ALV.US,D,20150925,000000,61.6521,62.6192,61.5057,61.877,944003.24093788,0
+ALV.US,D,20150928,000000,60.8961,61.468,60.6897,61.155,764057.83069398,0
+ALV.US,D,20150929,000000,62.3596,62.8888,61.6163,62.6396,1012634.9464362,0
+ALV.US,D,20150930,000000,64.3075,65.5712,64.041,65.4386,1469731.14396,0
+ALV.US,D,20151001,000000,66.8099,67.406,65.0441,65.6488,2115223.5089821,0
+ALV.US,D,20151002,000000,65.5829,65.863,64.7194,65.7419,1492716.3782216,0
+ALV.US,D,20151005,000000,66.1518,66.7547,65.9347,66.366,710393.97436967,0
+ALV.US,D,20151006,000000,67.0687,67.2352,65.9201,66.0976,1056115.5886767,0
+ALV.US,D,20151007,000000,66.5958,67.0617,66.2633,67.0571,1005974.4289663,0
+ALV.US,D,20151008,000000,66.2817,67.4456,66.2758,67.406,977655.62153626,0
+ALV.US,D,20151009,000000,67.7121,68.1696,67.2595,67.8391,1038289.5468783,0
+ALV.US,D,20151012,000000,68.5175,68.7539,67.9099,68.0019,766138.01709511,0
+ALV.US,D,20151013,000000,67.5851,67.8517,67.1036,67.2432,929344.94331168,0
+ALV.US,D,20151014,000000,67.497,67.5775,66.6898,67.2432,952334.30492731,0
+ALV.US,D,20151015,000000,67.5659,68.2704,67.0571,68.1095,925015.34899664,0
+ALV.US,D,20151016,000000,67.6802,68.8238,67.6802,68.6784,737613.87380506,0
+ALV.US,D,20151019,000000,67.968,68.1957,67.6231,68.0232,773249.44798627,0
+ALV.US,D,20151020,000000,68.2073,69.5245,68.1357,69.0331,672261.35103632,0
+ALV.US,D,20151021,000000,69.3703,69.4033,68.595,68.8238,788253.41150749,0
+ALV.US,D,20151022,000000,69.0128,70.3035,68.9129,70.2144,1201206.5264784,0
+ALV.US,D,20151023,000000,72.1189,73.3768,71.8784,72.9067,1952473.6872178,0
+ALV.US,D,20151026,000000,72.2216,72.8002,71.4017,72.5452,856883.05332878,0
+ALV.US,D,20151027,000000,72.1702,72.6403,72.0248,72.3108,667815.15897162,0
+ALV.US,D,20151028,000000,72.933,73.497,72.1644,73.2701,664987.92150183,0
+ALV.US,D,20151029,000000,72.7662,72.8002,71.9366,72.304,628670.302077,0
+ALV.US,D,20151030,000000,72.2835,73.243,72.1895,72.7731,604518.05848019,0
+ALV.US,D,20151102,000000,72.5908,72.9853,72.4251,72.8932,579699.24721715,0
+ALV.US,D,20151103,000000,72.1189,72.5773,71.8397,72.457,549044.35743984,0
+ALV.US,D,20151104,000000,74.0387,74.7045,73.6181,74.2277,1139805.9451364,0
+ALV.US,D,20151105,000000,75.1755,75.9499,74.5718,75.7347,1231688.0673889,0
+ALV.US,D,20151106,000000,74.8876,75.854,74.8596,75.5555,1104088.8557142,0
+ALV.US,D,20151109,000000,75.2657,75.7541,75.067,75.2957,678789.79317915,0
+ALV.US,D,20151110,000000,74.28,75.5313,74.2132,75.1494,1120080.2886729,0
+ALV.US,D,20151111,000000,75.1561,75.8481,75.0224,75.1048,689639.57492907,0
+ALV.US,D,20151112,000000,74.5397,74.8517,74.0872,74.1192,723788.26984241,0
+ALV.US,D,20151113,000000,73.7073,74.1124,72.9,73.1588,631667.79289807,0
+ALV.US,D,20151116,000000,73.339,73.966,73.2246,73.9534,841503.50059626,0
+ALV.US,D,20151117,000000,74.2733,74.5397,73.8449,74.0523,349374.32257097,0
+ALV.US,D,20151118,000000,74.1802,74.972,74.0766,74.9071,595434.78422964,0
+ALV.US,D,20151119,000000,75.0108,75.7473,74.8257,75.7347,419841.66874764,0
+ALV.US,D,20151120,000000,75.289,76.1514,75.2714,75.8414,729249.79098387,0
+ALV.US,D,20151123,000000,75.3209,75.8161,74.6978,74.6978,841667.56291657,0
+ALV.US,D,20151124,000000,74.628,75.627,74.3877,75.3838,268387.38296203,0
+ALV.US,D,20151125,000000,74.749,75.6862,74.6609,75.2657,591125.82668444,0
+ALV.US,D,20151127,000000,74.6347,75.162,74.4642,75.0039,342736.50554793,0
+ALV.US,D,20151130,000000,75.627,76.1456,75.2657,75.8869,839681.27381828,0
+ALV.US,D,20151201,000000,76.1214,76.9859,76.0575,76.9171,773864.42372786,0
+ALV.US,D,20151202,000000,77.2146,77.4424,76.795,77.0412,806715.06581748,0
+ALV.US,D,20151203,000000,77.7156,77.7864,76.8386,76.9094,969842.54047012,0
+ALV.US,D,20151204,000000,76.8889,77.9183,76.8018,77.7719,641700.35856184,0
+ALV.US,D,20151207,000000,77.8941,78.019,77.0168,77.4424,577697.48054146,0
+ALV.US,D,20151208,000000,76.1456,76.6216,75.8481,75.9993,771595.4108826,0
+ALV.US,D,20151209,000000,76.6216,77.8299,76.5925,77.1738,839347.98998517,0
+ALV.US,D,20151210,000000,77.6324,77.6324,75.289,75.7541,1353539.9386596,0
+ALV.US,D,20151211,000000,74.6735,75.0912,73.5929,74.0523,703550.82148661,0
+ALV.US,D,20151214,000000,74.3236,74.437,73.3274,73.9118,679267.53440123,0
+ALV.US,D,20151215,000000,74.6211,75.2579,74.189,74.7114,588642.1914327,0
+ALV.US,D,20151216,000000,75.6416,76.1573,74.8596,75.9693,420671.2668957,0
+ALV.US,D,20151217,000000,75.974,76.0457,74.9003,74.9003,608373.00708864,0
+ALV.US,D,20151218,000000,74.6407,74.6861,73.9932,74.3169,511371.93407419,0
+ALV.US,D,20151221,000000,75.7076,75.7909,74.5204,75.1048,278733.62752756,0
+ALV.US,D,20151222,000000,75.289,75.627,74.8713,75.3771,362432.23869511,0
+ALV.US,D,20151223,000000,75.635,76.8075,75.4935,76.6603,558460.91552351,0
+ALV.US,D,20151224,000000,76.4005,76.7561,76.3123,76.3744,90832.742505546,0
+ALV.US,D,20151228,000000,76.5982,76.5982,75.9809,76.3414,231135.94970138,0
+ALV.US,D,20151229,000000,76.8706,77.0333,76.4335,76.5856,324072.61089338,0
+ALV.US,D,20151230,000000,76.2726,76.8532,75.943,76.1029,363880.93993876,0
+ALV.US,D,20151231,000000,75.9693,76.1776,75.1048,75.2385,338958.94482644,0
+ALV.US,D,20160104,000000,74.2346,74.3304,72.7177,73.3574,673194.13303366,0
+ALV.US,D,20160105,000000,73.9118,73.9118,70.9898,71.0779,764981.32614488,0
+ALV.US,D,20160106,000000,70.0546,70.1816,68.9129,69.5604,622490.6213447,0
+ALV.US,D,20160107,000000,68.659,68.6716,66.9164,67.217,887736.05609669,0
+ALV.US,D,20160108,000000,68.3906,68.6522,66.4542,66.5181,659619.26582472,0
+ALV.US,D,20160111,000000,68.0698,68.2839,67.3119,68.1308,657391.52651914,0
+ALV.US,D,20160112,000000,69.1281,69.3965,68.1491,69.1232,1027839.0866249,0
+ALV.US,D,20160113,000000,69.0079,69.351,67.3515,67.4912,1700491.50445,0
+ALV.US,D,20160114,000000,66.7091,66.9106,64.0478,65.9396,1658127.3114584,0
+ALV.US,D,20160115,000000,63.6718,64.2426,62.4061,62.7685,1540037.5233318,0
+ALV.US,D,20160119,000000,64.4471,64.4791,63.2531,63.4382,1505920.8154117,0
+ALV.US,D,20160120,000000,63.7881,64.2892,61.9429,63.1194,1340602.7476392,0
+ALV.US,D,20160121,000000,63.9092,64.7388,63.1446,64.2892,1001688.1718679,0
+ALV.US,D,20160122,000000,66.8633,67.6802,65.9977,66.9038,1145559.4765712,0
+ALV.US,D,20160125,000000,68.1425,68.6716,67.1452,67.7257,1416906.1723302,0
+ALV.US,D,20160126,000000,68.8867,69.5478,68.3226,69.5167,907172.79778222,0
+ALV.US,D,20160127,000000,69.7047,70.6651,69.3306,69.8084,1139120.8043773,0
+ALV.US,D,20160128,000000,69.1852,69.7571,68.2771,68.4177,1733785.8370915,0
+ALV.US,D,20160129,000000,62.9731,63.133,60.0792,61.9884,5157226.8107833,0
+ALV.US,D,20160201,000000,62.0456,64.0478,61.9622,63.6146,2440918.169986,0
+ALV.US,D,20160202,000000,63.2599,63.4702,60.0065,60.5589,1160961.7297506,0
+ALV.US,D,20160203,000000,61.3497,61.3497,58.2272,59.2535,2163462.9903507,0
+ALV.US,D,20160204,000000,59.55,61.2014,59.0528,61.1239,1293193.8962571,0
+ALV.US,D,20160205,000000,60.9243,61.3575,59.8039,60.242,1189546.7515118,0
+ALV.US,D,20160208,000000,58.4626,58.6051,57.5652,58.3249,1096634.8544435,0
+ALV.US,D,20160209,000000,57.9936,59.3281,57.4975,59.083,1248825.872913,0
+ALV.US,D,20160210,000000,60.0065,61.5959,59.9299,60.2904,756406.74827118,0
+ALV.US,D,20160211,000000,60.3409,62.128,60.0733,60.996,971638.97128578,0
+ALV.US,D,20160212,000000,61.8817,63.164,60.9775,63.1572,754860.02237075,0
+ALV.US,D,20160216,000000,62.3285,64.2058,61.7336,63.9392,1009050.3395128,0
+ALV.US,D,20160217,000000,64.2892,66.0618,64.2892,65.4202,851898.24157093,0
+ALV.US,D,20160218,000000,66.6566,67.5338,66.1102,66.4851,578127.75719289,0
+ALV.US,D,20160219,000000,65.514,66.0674,65.4569,65.927,431630.42352584,0
+ALV.US,D,20160222,000000,66.0916,67.8973,66.0916,67.8895,720601.95257719,0
+ALV.US,D,20160223,000000,66.397,66.9553,65.4879,65.9773,874572.89244631,0
+ALV.US,D,20160224,000000,63.2018,65.5898,63.2018,65.5529,887384.19917071,0
+ALV.US,D,20160225,000000,64.2824,65.5712,63.5516,65.5005,840835.90109152,0
+ALV.US,D,20160226,000000,64.9821,65.2215,64.3327,64.8783,830574.2672824,0
+ALV.US,D,20160229,000000,64.4665,65.9571,64.3327,64.4151,1009615.7870067,0
+ALV.US,D,20160301,000000,64.9996,66.0916,64.4723,65.9571,719509.2356135,0
+ALV.US,D,20160302,000000,65.8058,66.6566,65.6421,66.2884,657854.82200234,0
+ALV.US,D,20160303,000000,66.3592,67.6113,66.3592,67.592,837239.94394473,0
+ALV.US,D,20160304,000000,67.3875,68.2704,67.1704,68.2073,761555.62234938,0
+ALV.US,D,20160307,000000,67.2857,68.2839,67.2857,67.9291,551537.27923801,0
+ALV.US,D,20160308,000000,67.0135,67.2664,66.0674,66.5065,896553.11601614,0
+ALV.US,D,20160309,000000,66.899,68.2704,66.899,68.094,722218.84349514,0
+ALV.US,D,20160310,000000,67.7189,68.4244,66.9494,67.7548,723384.8209918,0
+ALV.US,D,20160311,000000,68.4313,69.5099,68.3663,69.3771,617304.60108076,0
+ALV.US,D,20160314,000000,68.4361,69.4033,68.317,69.0651,1247427.7317554,0
+ALV.US,D,20160315,000000,68.5572,69.8259,68.4361,69.7571,1143315.2278498,0
+ALV.US,D,20160316,000000,69.6455,70.7989,69.5904,70.7611,473888.3371527,0
+ALV.US,D,20160317,000000,69.2105,70.138,68.8179,69.6553,931479.81715293,0
+ALV.US,D,20160318,000000,69.0592,69.476,68.1491,68.4109,1242488.3208912,0
+ALV.US,D,20160321,000000,68.848,69.0592,68.3412,68.88,311223.12614476,0
+ALV.US,D,20160322,000000,68.0698,69.5167,67.903,69.1718,353242.68507982,0
+ALV.US,D,20160323,000000,68.5243,69.1979,68.0756,68.8179,1027304.5942858,0
+ALV.US,D,20160324,000000,68.0232,69.3044,67.9903,69.1474,447633.20670793,0
+ALV.US,D,20160328,000000,69.2686,69.476,68.5892,68.7026,332463.52151538,0
+ALV.US,D,20160329,000000,68.4244,70.2271,68.3412,70.131,370640.51390392,0
+ALV.US,D,20160330,000000,71.5588,72.3544,71.5588,71.8979,762916.61732114,0
+ALV.US,D,20160331,000000,72.145,72.2981,71.517,71.834,531310.14926714,0
+ALV.US,D,20160401,000000,70.3463,70.8881,70.1059,70.4054,632392.1435199,0
+ALV.US,D,20160404,000000,70.4926,70.5837,69.192,69.288,563281.66496104,0
+ALV.US,D,20160405,000000,67.2286,68.2151,67.0435,67.9826,1254796.0904312,0
+ALV.US,D,20160406,000000,67.3749,68.7724,67.2432,68.7539,950086.96069038,0
+ALV.US,D,20160407,000000,67.9291,68.2151,66.2884,66.5559,860524.41136925,0
+ALV.US,D,20160408,000000,67.7121,68.1095,67.2799,67.6357,1497075.8958529,0
+ALV.US,D,20160411,000000,67.748,68.5767,67.6357,67.6357,570378.65011329,0
+ALV.US,D,20160412,000000,68.3974,69.0592,68.1172,68.3721,479434.46905054,0
+ALV.US,D,20160413,000000,68.7337,69.725,68.6018,69.7047,718722.97468213,0
+ALV.US,D,20160414,000000,69.5904,70.258,69.3897,69.7502,522571.50907311,0
+ALV.US,D,20160415,000000,69.3044,69.5167,68.8993,69.3442,424900.77287695,0
+ALV.US,D,20160418,000000,68.3974,69.5971,68.2209,69.3839,635251.36798295,0
+ALV.US,D,20160419,000000,70.2008,70.8376,69.6176,70.138,471159.12433972,0
+ALV.US,D,20160420,000000,70.0546,70.5431,69.8452,70.1059,582016.75647157,0
+ALV.US,D,20160421,000000,69.8898,70.0934,68.531,68.5834,609341.9034332,0
+ALV.US,D,20160422,000000,68.4041,68.6522,68.0891,68.3906,592510.55394155,0
+ALV.US,D,20160425,000000,67.8895,68.6058,67.6724,68.4855,665763.86404829,0
+ALV.US,D,20160426,000000,68.6784,69.7502,68.4361,69.3558,1075917.6011886,0
+ALV.US,D,20160427,000000,69.4381,69.79,68.9818,69.6989,1030027.6160678,0
+ALV.US,D,20160428,000000,68.9129,69.7957,68.6058,69.4275,1604864.8403078,0
+ALV.US,D,20160429,000000,73.8041,74.8112,72.8738,74.2528,2296291.5595061,0
+ALV.US,D,20160502,000000,74.6407,75.3276,74.5649,75.0912,830072.79377498,0
+ALV.US,D,20160503,000000,73.9118,74.3751,72.8195,73.7247,674241.44910368,0
+ALV.US,D,20160504,000000,73.9175,76.2232,73.7994,76.2232,1744487.0340984,0
+ALV.US,D,20160505,000000,76.3385,76.3811,75.7783,75.9935,809607.30911231,0
+ALV.US,D,20160506,000000,75.4721,76.1573,75.289,75.9993,865350.31999925,0
+ALV.US,D,20160509,000000,75.2657,75.854,75.2579,75.5593,658571.9497547,0
+ALV.US,D,20160510,000000,75.2521,76.2852,75.0728,75.9314,1281520.7073901,0
+ALV.US,D,20160511,000000,75.3006,76.5856,75.3006,75.5197,565037.85407548,0
+ALV.US,D,20160512,000000,75.6466,75.6698,74.7802,74.9071,479017.60629953,0
+ALV.US,D,20160513,000000,74.876,75.3974,74.1598,74.4575,590434.49489439,0
+ALV.US,D,20160516,000000,74.4575,75.6941,74.437,75.2123,551020.32815319,0
+ALV.US,D,20160517,000000,74.6909,75.5197,74.0329,74.2664,780972.75910355,0
+ALV.US,D,20160518,000000,73.8992,74.5718,73.556,73.9312,839675.08278732,0
+ALV.US,D,20160519,000000,73.556,73.6501,72.5569,73.0928,704924.19852029,0
+ALV.US,D,20160520,000000,73.435,74.2026,73.3448,73.9175,368118.70062794,0
+ALV.US,D,20160523,000000,73.1868,73.8041,73.0328,73.5813,326436.55287998,0
+ALV.US,D,20160524,000000,74.0329,75.4276,73.9175,75.2452,739937.57409045,0
+ALV.US,D,20160525,000000,75.2714,75.6582,74.9972,75.1803,561429.51486677,0
+ALV.US,D,20160526,000000,75.1048,75.2385,74.2936,74.3944,595181.98379895,0
+ALV.US,D,20160527,000000,74.7752,75.2385,74.533,74.9206,333545.92009414,0
+ALV.US,D,20160531,000000,74.407,74.755,74.1957,74.6909,909146.7048186,0
+ALV.US,D,20160601,000000,74.1734,75.0166,73.5037,75.0108,861654.27451867,0
+ALV.US,D,20160602,000000,75.4546,76.1573,75.408,75.8094,381133.27953539,0
+ALV.US,D,20160603,000000,76.1098,76.2106,75.2811,75.6862,491732.95204411,0
+ALV.US,D,20160606,000000,75.7008,76.2232,75.2249,76.0768,304365.52752278,0
+ALV.US,D,20160607,000000,76.1573,76.6283,76.0827,76.4509,264564.42134687,0
+ALV.US,D,20160608,000000,76.4888,76.8454,76.0255,76.6216,388762.69334984,0
+ALV.US,D,20160609,000000,75.4798,76.2106,75.3402,76.072,419906.67457267,0
+ALV.US,D,20160610,000000,74.4835,74.7045,73.7577,73.8041,686004.40791957,0
+ALV.US,D,20160613,000000,73.027,73.7509,72.8621,72.8932,294114.21209859,0
+ALV.US,D,20160614,000000,71.7641,72.6325,71.7641,72.3786,607324.65918013,0
+ALV.US,D,20160615,000000,72.3854,73.4156,72.3417,72.6528,367812.24459564,0
+ALV.US,D,20160616,000000,71.6508,72.4309,70.671,72.1702,845196.45056135,0
+ALV.US,D,20160617,000000,72.3379,73.3332,72.145,72.9203,749008.46627909,0
+ALV.US,D,20160620,000000,75.2065,75.3732,74.5649,74.5718,679913.46529761,0
+ALV.US,D,20160621,000000,74.7181,74.9846,73.905,74.7752,980638.66661842,0
+ALV.US,D,20160622,000000,74.4768,75.0224,74.2528,74.6347,433120.39830919,0
+ALV.US,D,20160623,000000,75.4992,76.1398,75.2521,75.8277,410220.80664242,0
+ALV.US,D,20160624,000000,72.1382,72.4949,68.9187,69.1397,1807368.3036773,0
+ALV.US,D,20160627,000000,67.8255,67.8324,64.7795,65.4647,2179906.3685692,0
+ALV.US,D,20160628,000000,66.6955,67.1452,65.736,67.0899,1209691.3344031,0
+ALV.US,D,20160629,000000,63.7406,66.6064,63.6282,66.084,3384264.129804,0
+ALV.US,D,20160630,000000,65.4066,65.672,64.5799,65.4569,1486575.907352,0
+ALV.US,D,20160701,000000,65.7767,66.0481,64.8851,65.1779,962142.96163817,0
+ALV.US,D,20160705,000000,64.0614,64.1418,62.9275,63.0389,794770.50342689,0
+ALV.US,D,20160706,000000,61.7528,63.5003,61.7462,63.2396,903809.00429627,0
+ALV.US,D,20160707,000000,64.3783,64.9162,63.6214,64.0478,572250.40513891,0
+ALV.US,D,20160708,000000,65.8058,65.9773,64.949,65.3687,680882.36164219,0
+ALV.US,D,20160711,000000,66.8633,67.185,66.1518,66.3592,695384.851656,0
+ALV.US,D,20160712,000000,67.3691,67.9361,67.0501,67.2799,785502.53008615,0
+ALV.US,D,20160713,000000,67.497,67.592,66.7703,67.3119,420913.74894147,0
+ALV.US,D,20160714,000000,67.8391,68.4313,67.6357,67.8895,504226.45251278,0
+ALV.US,D,20160715,000000,67.7257,67.8324,66.6626,66.9106,421527.69284458,0
+ALV.US,D,20160718,000000,67.3515,68.0019,67.0823,67.7121,540518.2759753,0
+ALV.US,D,20160719,000000,67.2286,67.8517,67.2286,67.6608,468370.06489416,0
+ALV.US,D,20160720,000000,67.968,68.2771,67.8759,68.0698,378896.2536834,0
+ALV.US,D,20160721,000000,68.094,69.5544,68.0698,69.4033,1370617.897551,0
+ALV.US,D,20160722,000000,63.6079,64.5624,62.8888,63.4934,2785182.8283414,0
+ALV.US,D,20160725,000000,64.4665,64.987,63.9703,64.2243,950031.24141177,0
+ALV.US,D,20160726,000000,65.1779,65.8194,64.8977,65.6149,1016669.4349423,0
+ALV.US,D,20160727,000000,65.9571,66.4725,64.8783,65.1584,1047176.7718151,0
+ALV.US,D,20160728,000000,64.7533,64.7844,63.0748,63.6785,1411651.0188872,0
+ALV.US,D,20160729,000000,64.4529,64.8909,63.9626,64.4587,1111102.2619486,0
+ALV.US,D,20160801,000000,64.8145,64.9229,64.0972,64.4926,463984.75130051,0
+ALV.US,D,20160802,000000,64.1622,64.2116,62.3703,62.9014,727829.98121801,0
+ALV.US,D,20160803,000000,62.5069,63.3597,62.3141,63.353,547550.25530252,0
+ALV.US,D,20160804,000000,63.6214,64.4094,63.5893,64.0023,478663.68569655,0
+ALV.US,D,20160805,000000,63.9092,65.0761,63.8424,64.6575,417824.42449455,0
+ALV.US,D,20160808,000000,64.5944,65.1895,64.5799,64.9162,527794.67552277,0
+ALV.US,D,20160809,000000,65.6421,66.3146,65.5412,65.8959,849463.10272834,0
+ALV.US,D,20160810,000000,66.1857,66.2817,65.4318,65.7419,558738.48007802,0
+ALV.US,D,20160811,000000,65.7051,66.0036,65.2679,65.3028,283441.90656939,0
+ALV.US,D,20160812,000000,65.5529,65.5529,64.8029,65.1779,529874.8619239,0
+ALV.US,D,20160815,000000,65.2679,65.4812,65.1332,65.1332,347296.19984683,0
+ALV.US,D,20160816,000000,65.2553,65.3425,64.3017,64.3017,474243.28959416,0
+ALV.US,D,20160817,000000,64.2892,64.4035,63.82,64.2756,557512.65594879,0
+ALV.US,D,20160818,000000,64.7718,64.9298,64.5799,64.7718,443115.81778723,0
+ALV.US,D,20160819,000000,64.3958,64.6836,64.1883,64.671,338244.91258955,0
+ALV.US,D,20160822,000000,64.7649,65.1139,64.6061,65.0761,289477.12991274,0
+ALV.US,D,20160823,000000,66.2333,66.2633,65.4133,65.4948,437747.1621101,0
+ALV.US,D,20160824,000000,66.0103,66.079,65.1391,65.1827,536689.12332917,0
+ALV.US,D,20160825,000000,65.0053,65.2622,64.6496,65.1332,244531.27701259,0
+ALV.US,D,20160826,000000,65.7767,65.9571,64.8473,65.0441,426720.93597794,0
+ALV.US,D,20160829,000000,64.9424,65.6779,64.9055,65.4879,367623.41815149,0
+ALV.US,D,20160830,000000,65.863,65.9571,65.2341,65.5412,468599.13303951,0
+ALV.US,D,20160831,000000,65.4879,65.8378,64.797,65.0383,539841.38992413,0
+ALV.US,D,20160901,000000,65.2215,65.5712,64.2494,64.8105,650560.75569799,0
+ALV.US,D,20160902,000000,64.3783,64.8211,64.1418,64.7911,607124.48251255,0
+ALV.US,D,20160906,000000,65.0693,65.3881,64.9298,65.3814,410175.40574874,0
+ALV.US,D,20160907,000000,66.2469,66.3146,65.6557,66.1179,998146.90216125,0
+ALV.US,D,20160908,000000,66.3728,66.4106,65.7051,65.8504,423674.94874771,0
+ALV.US,D,20160909,000000,65.5606,65.736,64.3647,64.3899,622449.34780499,0
+ALV.US,D,20160912,000000,63.6349,65.2679,63.5837,65.0761,545578.41194312,0
+ALV.US,D,20160913,000000,64.23,64.4471,62.9159,63.2221,708393.23953248,0
+ALV.US,D,20160914,000000,63.6214,64.23,63.3665,63.7357,370714.80627539,0
+ALV.US,D,20160915,000000,64.4665,65.1584,64.2959,64.8677,960178.34114822,0
+ALV.US,D,20160916,000000,64.4858,64.5286,63.8133,63.8317,770914.39747747,0
+ALV.US,D,20160919,000000,64.9996,64.9996,64.262,64.4277,743395.26487922,0
+ALV.US,D,20160920,000000,64.8211,64.8211,64.1097,64.2756,535334.31938836,0
+ALV.US,D,20160921,000000,64.861,65.0761,64.3783,64.9298,694076.48044736,0
+ALV.US,D,20160922,000000,65.6488,66.3844,65.6024,66.2197,736656.32768392,0
+ALV.US,D,20160923,000000,66.3844,66.428,65.6149,65.736,453100.91888033,0
+ALV.US,D,20160926,000000,65.1458,65.2215,64.6642,65.0247,399359.67466908,0
+ALV.US,D,20160927,000000,64.2687,64.6496,64.0905,64.5343,478266.4278769,0
+ALV.US,D,20160928,000000,64.9229,65.2408,64.6439,65.1284,459411.6431012,0
+ALV.US,D,20160929,000000,64.7844,65.1216,63.7939,63.7997,401810.29108906,0
+ALV.US,D,20160930,000000,64.5548,65.672,64.3327,65.4133,408024.02249162,0
+ALV.US,D,20161003,000000,65.4066,65.5005,64.8851,65.2089,378282.30978028,0
+ALV.US,D,20161004,000000,65.0499,65.1963,64.0905,64.4926,499275.69142518,0
+ALV.US,D,20161005,000000,64.5004,65.3289,64.4471,65.1779,401916.5704538,0
+ALV.US,D,20161006,000000,64.3724,64.3899,63.8055,64.0614,455301.8303851,0
+ALV.US,D,20161007,000000,64.0799,64.5479,63.5893,64.4277,510031.57587227,0
+ALV.US,D,20161010,000000,64.3958,64.8145,64.0353,64.0905,417422.00748244,0
+ALV.US,D,20161011,000000,63.3996,63.4702,62.7326,63.1776,761627.85104386,0
+ALV.US,D,20161012,000000,62.6697,62.9808,62.5524,62.7764,703595.19054179,0
+ALV.US,D,20161013,000000,61.8701,62.3141,61.5717,61.9816,572100.78855748,0
+ALV.US,D,20161014,000000,61.9564,62.253,61.3846,61.4292,742370.64925606,0
+ALV.US,D,20161017,000000,61.3914,61.7392,61.1365,61.1918,452080.43061113,0
+ALV.US,D,20161018,000000,61.1006,61.1424,60.4687,60.7334,577273.39492099,0
+ALV.US,D,20161019,000000,60.805,62.0107,60.7817,61.7829,546571.04057302,0
+ALV.US,D,20161020,000000,61.6947,61.6947,60.9466,61.1742,352570.95822113,0
+ALV.US,D,20161021,000000,60.7198,61.0202,60.6267,60.8971,215458.19564448,0
+ALV.US,D,20161024,000000,61.3575,61.9884,61.247,61.8053,436525.46533484,0
+ALV.US,D,20161025,000000,61.9564,62.0107,60.7886,61.0387,464232.39253873,0
+ALV.US,D,20161026,000000,61.6036,63.8424,61.5959,63.2396,1529282.6707231,0
+ALV.US,D,20161027,000000,59.9833,60.3186,58.8939,59.6246,2077286.9349624,0
+ALV.US,D,20161028,000000,58.5528,59.4027,58.5091,59.0006,1424156.9014178,0
+ALV.US,D,20161031,000000,59.5316,59.6053,59.0597,59.2797,582958.82501535,0
+ALV.US,D,20161101,000000,59.5684,59.8301,58.3765,58.858,914041.7466276,0
+ALV.US,D,20161102,000000,59.0189,59.3891,58.2688,58.7582,1194121.923388,0
+ALV.US,D,20161103,000000,58.6797,59.4639,58.6177,58.9123,1217875.8773267,0
+ALV.US,D,20161104,000000,58.4646,59.1963,58.3609,58.4955,693984.64682151,0
+ALV.US,D,20161107,000000,58.3367,59.0006,58.2388,58.9249,1193172.6319748,0
+ALV.US,D,20161108,000000,58.5885,58.9385,58.4054,58.5692,1150779.5475054,0
+ALV.US,D,20161109,000000,57.2599,58.295,57.1514,57.7543,1654149.5740693,0
+ALV.US,D,20161110,000000,58.0235,59.3358,58.0235,58.8939,1153447.8818472,0
+ALV.US,D,20161111,000000,59.5742,59.8554,59.0597,59.3067,518043.80176748,0
+ALV.US,D,20161114,000000,59.3126,60.1412,59.3126,59.7177,984087.07086077,0
+ALV.US,D,20161115,000000,59.6935,60.0065,59.5393,59.9163,299278.56375416,0
+ALV.US,D,20161116,000000,59.864,60.2923,59.7002,60.1925,587523.67850671,0
+ALV.US,D,20161117,000000,59.9348,60.6006,59.7904,60.4503,559204.87107669,0
+ALV.US,D,20161118,000000,60.4213,60.7043,60.0452,60.2478,749604.86892783,0
+ALV.US,D,20161121,000000,60.2787,61.0793,60.2721,61.0745,525161.4236896,0
+ALV.US,D,20161122,000000,61.1229,62.8355,60.964,62.7385,775012.85997015,0
+ALV.US,D,20161123,000000,62.2015,62.8596,61.5959,62.0194,895275.69996228,0
+ALV.US,D,20161125,000000,62.9662,63.3364,62.8694,63.0496,307520.88963322,0
+ALV.US,D,20161128,000000,63.3801,63.7813,63.1572,63.4188,998740.2092945,0
+ALV.US,D,20161129,000000,63.3926,64.2561,63.3112,64.0478,873473.98445166,0
+ALV.US,D,20161130,000000,63.9828,64.4529,63.7542,63.7542,1124246.8525062,0
+ALV.US,D,20161201,000000,64.0149,65.0112,64.009,64.8677,971302.59193719,0
+ALV.US,D,20161202,000000,64.4471,64.5286,62.9662,63.2531,577861.54286179,0
+ALV.US,D,20161205,000000,64.0614,64.5343,64.009,64.4926,486465.41653928,0
+ALV.US,D,20161206,000000,64.5624,65.5355,64.5624,65.5286,449216.04695561,0
+ALV.US,D,20161207,000000,65.6982,68.063,65.6915,67.6539,939100.97625942,0
+ALV.US,D,20161208,000000,67.0135,67.7121,66.7703,67.6492,1066713.6018345,0
+ALV.US,D,20161209,000000,67.3515,68.0232,67.2432,67.8692,566492.74635007,0
+ALV.US,D,20161212,000000,67.6995,68.0484,66.962,67.686,968099.76525609,0
+ALV.US,D,20161213,000000,68.2452,69.1979,67.9951,68.8121,784126.057537,0
+ALV.US,D,20161214,000000,68.0358,68.3459,66.7643,66.8099,717519.85099972,0
+ALV.US,D,20161215,000000,66.5745,67.2924,66.3524,66.6566,633324.92551723,0
+ALV.US,D,20161216,000000,67.0967,67.4844,66.7703,67.0135,840873.04727726,0
+ALV.US,D,20161219,000000,66.65,67.217,66.4154,67.0076,686450.16214837,0
+ALV.US,D,20161220,000000,67.6608,68.5117,67.5706,68.4041,871321.56935604,0
+ALV.US,D,20161221,000000,69.4451,70.0111,69.3703,69.5651,713291.37685697,0
+ALV.US,D,20161222,000000,69.3636,69.4198,68.4855,68.7268,540549.23113008,0
+ALV.US,D,20161223,000000,67.3119,68.7472,67.2993,68.6852,578884.09480798,0
+ALV.US,D,20161227,000000,69.039,69.6553,69.0128,69.16,338657.6479866,0
+ALV.US,D,20161228,000000,69.9867,70.0739,69.2754,69.2822,663407.14493114,0
+ALV.US,D,20161229,000000,69.5836,70.1816,69.5604,69.8898,511540.12374848,0
+ALV.US,D,20161230,000000,71.5724,72.051,69.2357,69.725,1176745.7631722,0
+ALV.US,D,20170103,000000,70.671,70.9685,69.9664,70.1816,1577554.139085,0
+ALV.US,D,20170104,000000,69.6242,70.45,69.5544,69.98,1040480.1399981,0
+ALV.US,D,20170105,000000,69.884,70.1816,69.0825,69.7957,998651.47118414,0
+ALV.US,D,20170106,000000,69.6242,70.0303,69.3112,69.8084,694235.38357522,0
+ALV.US,D,20170109,000000,68.5446,69.16,68.5243,68.9623,603387.16349228,0
+ALV.US,D,20170110,000000,68.692,70.1766,68.6309,69.7115,791798.80856814,0
+ALV.US,D,20170111,000000,70.0246,70.2213,69.571,70.1525,534335.4997275,0
+ALV.US,D,20170112,000000,70.4704,70.5759,69.0205,70.165,770723.50735633,0
+ALV.US,D,20170113,000000,70.9452,71.6508,70.6255,71.5364,793527.13804328,0
+ALV.US,D,20170117,000000,70.353,70.8811,69.7376,70.5245,789729.97239043,0
+ALV.US,D,20170118,000000,69.9935,70.2455,69.6311,70.0429,928694.88506132,0
+ALV.US,D,20170119,000000,69.3965,69.6814,69.1794,69.6485,996017.18751248,0
+ALV.US,D,20170120,000000,70.4636,70.6777,69.3306,70.0303,776733.96657585,0
+ALV.US,D,20170123,000000,69.7047,69.79,68.848,69.1164,705367.88907212,0
+ALV.US,D,20170124,000000,70.0051,70.2785,69.9227,70.0991,547685.42614504,0
+ALV.US,D,20170125,000000,71.0217,71.5412,70.8811,71.517,652744.12594838,0
+ALV.US,D,20170126,000000,71.9871,72.0937,71.1536,71.3454,737152.64199885,0
+ALV.US,D,20170127,000000,71.0276,71.1536,70.3288,70.6777,518372.95824663,0
+ALV.US,D,20170130,000000,70.0934,70.2785,69.5904,70.1699,601351.34614633,0
+ALV.US,D,20170131,000000,70.8561,71.3959,70.5315,71.2737,771490.16335634,0
+ALV.US,D,20170201,000000,71.6314,71.7767,70.8493,71.7205,1006472.8069582,0
+ALV.US,D,20170202,000000,66.3524,66.5559,64.6992,65.8127,3869565.6325235,0
+ALV.US,D,20170203,000000,65.8504,65.9396,62.8752,63.6921,3281508.4935162,0
+ALV.US,D,20170206,000000,63.6457,64.0149,63.0748,63.8618,1539044.8947017,0
+ALV.US,D,20170207,000000,64.1815,64.1815,63.5516,63.6146,1159793.6885769,0
+ALV.US,D,20170208,000000,63.8482,64.1097,63.5837,64.0546,654332.12538853,0
+ALV.US,D,20170209,000000,64.3958,65.0626,64.1689,64.7136,1089054.9688768,0
+ALV.US,D,20170210,000000,64.4723,65.1584,64.2892,65.0897,796391.5216988,0
+ALV.US,D,20170213,000000,65.5461,66.5559,65.5461,66.5366,1335236.1556391,0
+ALV.US,D,20170214,000000,66.397,66.6131,65.8833,66.4106,1150311.0928298,0
+ALV.US,D,20170215,000000,66.1993,66.8806,66.1683,66.6752,867663.70189969,0
+ALV.US,D,20170216,000000,66.7819,66.8292,66.2052,66.4997,682103.02657895,0
+ALV.US,D,20170217,000000,64.8783,65.5955,64.7533,65.5955,1138232.3914352,0
+ALV.US,D,20170221,000000,65.0897,65.6557,64.9229,65.4386,1026203.6226141,0
+ALV.US,D,20170222,000000,64.7582,65.5286,64.6777,65.425,668747.94096896,0
+ALV.US,D,20170223,000000,65.2864,65.6857,65.0828,65.2486,514869.86656419,0
+ALV.US,D,20170224,000000,64.3647,65.0693,64.2756,64.8211,549891.49684228,0
+ALV.US,D,20170227,000000,64.1952,65.1284,64.1418,65.0761,994873.91046265,0
+ALV.US,D,20170228,000000,64.828,65.3425,64.7911,64.8783,727748.46597711,0
+ALV.US,D,20170301,000000,65.3349,65.863,65.1332,65.1584,632076.40094115,0
+ALV.US,D,20170302,000000,64.3512,64.7388,64.262,64.5004,712782.6804801,0
+ALV.US,D,20170303,000000,64.4413,64.6777,63.9897,64.5944,731669.45224907,0
+ALV.US,D,20170306,000000,64.0972,64.1224,63.3181,63.6785,658972.30308985,0
+ALV.US,D,20170307,000000,63.602,63.699,63.1707,63.2221,861058.90370843,0
+ALV.US,D,20170308,000000,62.9014,63.5275,62.7511,63.1959,765688.13551233,0
+ALV.US,D,20170309,000000,63.2279,63.6592,63.0496,63.5584,609229.43303751,0
+ALV.US,D,20170310,000000,64.2019,64.5692,64.0799,64.4151,450375.83342131,0
+ALV.US,D,20170313,000000,66.1247,66.7643,64.733,64.861,2420809.7014416,0
+ALV.US,D,20170314,000000,64.7533,65.0557,64.3783,64.8105,868726.49554711,0
+ALV.US,D,20170315,000000,63.8685,65.2408,63.7542,64.9229,741116.96548752,0
+ALV.US,D,20170316,000000,65.1216,65.4318,64.7533,64.987,592559.05035069,0
+ALV.US,D,20170317,000000,65.3,65.3,63.8763,63.92,1081610.2541525,0
+ALV.US,D,20170320,000000,63.8763,64.5866,63.82,64.2561,544794.21468873,0
+ALV.US,D,20170321,000000,64.6777,64.6777,62.5902,62.6329,652402.58740732,0
+ALV.US,D,20170322,000000,62.8888,63.2085,62.4933,63.133,740390.5511887,0
+ALV.US,D,20170323,000000,62.6465,62.8694,62.3072,62.376,597965.88405205,0
+ALV.US,D,20170324,000000,63.1959,63.3481,62.6638,63.0051,513254.00748473,0
+ALV.US,D,20170327,000000,62.4643,63.3035,62.2686,63.1842,528318.84947702,0
+ALV.US,D,20170328,000000,62.8471,63.444,62.6465,63.1387,1030215.4106735,0
+ALV.US,D,20170329,000000,62.9014,63.1842,62.3925,62.4992,1284413.9825234,0
+ALV.US,D,20170330,000000,61.9622,62.9159,61.8876,62.8073,1325212.8765217,0
+ALV.US,D,20170331,000000,63.2018,63.8317,63.0331,63.3597,1086816.9111862,0
+ALV.US,D,20170403,000000,63.5275,63.5516,61.6704,62.3867,1235909.3186623,0
+ALV.US,D,20170404,000000,60.9592,61.1133,60.179,60.4019,1474673.6503396,0
+ALV.US,D,20170405,000000,60.7479,61.3894,59.9416,60.023,1443647.298705,0
+ALV.US,D,20170406,000000,60.4019,60.5802,59.7409,59.7816,898139.0517793,0
+ALV.US,D,20170407,000000,59.9783,60.3147,59.6692,59.7312,722171.37892448,0
+ALV.US,D,20170410,000000,60.1335,60.7915,60.085,60.7053,1013226.1898924,0
+ALV.US,D,20170411,000000,60.6297,60.7479,59.9842,60.7053,725695.10737679,0
+ALV.US,D,20170412,000000,60.8682,60.8971,60.146,60.2041,622828.03253178,0
+ALV.US,D,20170413,000000,60.0171,60.179,59.5345,59.6518,492833.92371574,0
+ALV.US,D,20170417,000000,59.6885,60.5434,59.551,60.5017,434235.81571972,0
+ALV.US,D,20170418,000000,59.8601,60.4882,59.7699,60.3321,609339.83975622,0
+ALV.US,D,20170419,000000,60.8894,61.2878,60.5144,60.6791,1136730.0345899,0
+ALV.US,D,20170420,000000,61.4854,61.9234,61.4214,61.6704,737281.62181044,0
+ALV.US,D,20170421,000000,62.2287,62.253,61.4737,61.5774,692230.52138405,0
+ALV.US,D,20170424,000000,63.6524,63.9577,62.9508,63.3432,957063.220739,0
+ALV.US,D,20170425,000000,64.1622,64.5343,63.8482,64.0478,1198659.9490785,0
+ALV.US,D,20170426,000000,64.3453,65.3,64.3221,64.949,1077790.3880527,0
+ALV.US,D,20170427,000000,65.5529,66.5423,65.362,66.1518,1563725.4396069,0
+ALV.US,D,20170428,000000,62.8073,63.4131,61.688,62.0765,3048528.6484285,0
+ALV.US,D,20170501,000000,61.9816,62.128,61.1074,61.1074,1159675.0271503,0
+ALV.US,D,20170502,000000,61.8924,61.9884,60.5675,61.1443,1970437.9953744,0
+ALV.US,D,20170503,000000,61.9564,62.47,61.6947,62.0835,2045167.8663641,0
+ALV.US,D,20170504,000000,63.0544,64.073,62.7007,63.7881,1506391.3337642,0
+ALV.US,D,20170505,000000,63.6592,64.5227,63.6592,64.3327,865908.54462375,0
+ALV.US,D,20170508,000000,64.0672,64.2494,63.3597,63.6349,716302.28157844,0
+ALV.US,D,20170509,000000,64.0972,64.4345,63.7997,64.3017,704678.62095905,0
+ALV.US,D,20170510,000000,64.2756,64.4471,63.6349,63.8133,589890.71600878,0
+ALV.US,D,20170511,000000,63.3297,63.9577,63.2531,63.475,693043.61011624,0
+ALV.US,D,20170512,000000,63.6921,63.7736,63.3926,63.5711,428900.17887437,0
+ALV.US,D,20170515,000000,63.6408,63.9266,63.5963,63.761,337004.64272141,0
+ALV.US,D,20170516,000000,64.6642,64.7795,64.1097,64.5004,718425.80519625,0
+ALV.US,D,20170517,000000,65.3755,65.7922,63.6282,63.666,2331197.6238729,0
+ALV.US,D,20170518,000000,64.1282,64.797,63.8821,64.5548,1000925.6432219,0
+ALV.US,D,20170519,000000,65.3289,65.5606,65.1023,65.3941,774615.6021505,0
+ALV.US,D,20170522,000000,66.2265,66.6955,66.1993,66.5483,773269.05291763,0
+ALV.US,D,20170523,000000,67.592,67.6724,66.5483,66.6267,996114.18033079,0
+ALV.US,D,20170524,000000,67.4389,67.8208,66.6432,66.9892,1239696.1659303,0
+ALV.US,D,20170525,000000,66.8235,67.527,66.7885,67.2993,726298.73289497,0
+ALV.US,D,20170526,000000,67.748,68.625,67.6297,68.3721,814892.38587152,0
+ALV.US,D,20170530,000000,68.4855,68.5378,68.1899,68.3412,784777.14762584,0
+ALV.US,D,20170531,000000,69.0205,69.192,68.3412,69.1348,1220358.48074,0
+ALV.US,D,20170601,000000,69.9867,71.7699,69.7047,71.0324,1824318.3145955,0
+ALV.US,D,20170602,000000,71.0082,72.0704,70.7485,71.7641,752388.76918092,0
+ALV.US,D,20170605,000000,71.5102,72.1964,71.4385,71.8979,1588287.3230852,0
+ALV.US,D,20170606,000000,71.6556,72.0742,71.3959,71.6508,525500.89855367,0
+ALV.US,D,20170607,000000,71.2446,71.9299,71.0779,71.8728,816342.11895366,0
+ALV.US,D,20170608,000000,70.3404,70.5245,69.9605,70.3404,1074619.548365,0
+ALV.US,D,20170609,000000,69.603,70.1127,69.3703,69.7696,981250.54684455,0
+ALV.US,D,20170612,000000,69.4198,69.8782,69.2492,69.7502,861583.07766268,0
+ALV.US,D,20170613,000000,69.4081,70.1699,69.3839,69.9034,955477.28497584,0
+ALV.US,D,20170614,000000,70.3792,70.3919,69.0128,69.3228,747775.4192804,0
+ALV.US,D,20170615,000000,68.8936,69.4973,68.4981,69.2231,591129.95403842,0
+ALV.US,D,20170616,000000,69.8259,69.8326,67.7829,68.5049,1242189.0877283,0
+ALV.US,D,20170619,000000,68.2316,69.0767,68.1561,68.9953,621759.04785342,0
+ALV.US,D,20170620,000000,68.2452,68.4623,67.6357,67.6666,468031.62186857,0
+ALV.US,D,20170621,000000,67.2924,67.8072,67.1278,67.7121,600707.47892693,0
+ALV.US,D,20170622,000000,67.433,67.9826,67.1036,67.6608,582062.15736526,0
+ALV.US,D,20170623,000000,67.6539,68.0155,67.3691,67.8138,300485.81479053,0
+ALV.US,D,20170626,000000,67.6357,68.2704,67.5532,68.0358,592841.77409768,0
+ALV.US,D,20170627,000000,67.7548,67.7897,66.869,67.0617,1341178.5135181,0
+ALV.US,D,20170628,000000,67.0385,68.1957,66.9756,68.0824,1117457.3552246,0
+ALV.US,D,20170629,000000,67.8138,68.1425,67.2595,67.9099,733504.06108895,0
+ALV.US,D,20170630,000000,67.9215,68.6784,67.8565,68.4429,616612.23745222,0
+ALV.US,D,20170703,000000,69.2822,69.7183,69.1348,69.4702,509511.52927198,0
+ALV.US,D,20170705,000000,70.8163,70.9074,69.7047,70.6777,1012888.7787054,0
+ALV.US,D,20170706,000000,70.9898,70.9898,70.2271,70.3725,651500.76056477,0
+ALV.US,D,20170707,000000,70.5837,71.3387,70.4636,71.1798,454550.65196247,0
+ALV.US,D,20170710,000000,71.4017,72.0433,71.1865,71.9037,549189.84666729,0
+ALV.US,D,20170711,000000,71.046,72.113,70.951,71.9153,598752.14498343,0
+ALV.US,D,20170712,000000,72.1256,72.6209,72.0569,72.3321,653200.19856212,0
+ALV.US,D,20170713,000000,72.1382,72.711,72.0374,72.1314,585600.33155646,0
+ALV.US,D,20170714,000000,72.4116,72.9,72.1082,72.7246,377809.72775066,0
+ALV.US,D,20170717,000000,72.3544,72.9,72.2653,72.5705,404293.92634079,0
+ALV.US,D,20170718,000000,72.616,73.2566,72.616,72.9261,777258.1405301,0
+ALV.US,D,20170719,000000,72.9658,73.0928,72.711,73.087,543499.25738048,0
+ALV.US,D,20170720,000000,71.9735,72.7789,71.8523,72.2274,1449519.4915665,0
+ALV.US,D,20170721,000000,67.0202,67.5532,65.5355,66.5483,3839996.2368405,0
+ALV.US,D,20170724,000000,66.181,67.3515,66.1372,67.0027,1399841.6273391,0
+ALV.US,D,20170725,000000,68.0087,68.6522,67.8022,68.4545,1077227.0042357,0
+ALV.US,D,20170726,000000,67.6181,68.0563,67.3565,67.9777,842095.77589101,0
+ALV.US,D,20170727,000000,67.8828,68.1832,67.4777,67.8208,482665.15537094,0
+ALV.US,D,20170728,000000,67.7684,67.9777,67.3515,67.748,459583.96012948,0
+ALV.US,D,20170731,000000,67.6055,67.7044,67.2432,67.5532,499201.39905371,0
+ALV.US,D,20170801,000000,68.6058,68.6193,66.9427,67.4117,1131366.5381053,0
+ALV.US,D,20170802,000000,67.5087,67.7189,67.2111,67.5087,565300.9728911,0
+ALV.US,D,20170803,000000,67.4456,67.7121,67.1452,67.3515,378874.58507505,0
+ALV.US,D,20170804,000000,67.7431,67.9738,67.3933,67.9612,416930.85235994,0
+ALV.US,D,20170807,000000,67.4651,67.9215,67.406,67.8449,319776.03541011,0
+ALV.US,D,20170808,000000,67.7189,68.4244,67.7121,67.9215,261238.80588514,0
+ALV.US,D,20170809,000000,67.3875,67.6995,67.1916,67.6357,198974.57572484,0
+ALV.US,D,20170810,000000,67.3875,67.5087,66.6267,66.6955,376785.11212749,0
+ALV.US,D,20170811,000000,66.6898,67.1588,66.5958,66.8167,487788.23348682,0
+ALV.US,D,20170814,000000,67.9099,68.1753,67.7965,68.0824,442815.55278587,0
+ALV.US,D,20170815,000000,68.1491,68.1491,67.2924,67.4185,394018.87863127,0
+ALV.US,D,20170816,000000,67.3875,67.903,67.3875,67.686,193186.99361971,0
+ALV.US,D,20170817,000000,67.0027,67.1036,66.2758,66.3592,396094.93767842,0
+ALV.US,D,20170818,000000,66.0345,66.1741,65.5412,65.7419,484717.48213277,0
+ALV.US,D,20170821,000000,65.9135,66.2129,65.6779,66.0976,192703.06136667,0
+ALV.US,D,20170822,000000,65.5412,66.3592,65.5412,66.2265,524717.73313776,0
+ALV.US,D,20170823,000000,66.079,66.5628,66.0618,66.366,250363.2281729,0
+ALV.US,D,20170824,000000,65.8437,66.7643,65.7922,66.2817,512818.57164084,0
+ALV.US,D,20170825,000000,66.0103,66.6683,65.927,66.4619,639363.24437605,0
+ALV.US,D,20170828,000000,66.4678,66.8564,66.3146,66.397,338246.97626654,0
+ALV.US,D,20170829,000000,65.8766,67.0027,65.8766,66.8099,336962.33734321,0
+ALV.US,D,20170830,000000,67.0617,67.7374,67.0202,67.5851,350082.16377691,0
+ALV.US,D,20170831,000000,67.2664,68.2452,67.2538,68.0891,643901.27006661,0
+ALV.US,D,20170901,000000,68.3412,68.8238,68.3412,68.4932,492316.97263093,0
+ALV.US,D,20170905,000000,69.1164,69.192,68.2026,68.5446,536253.68748528,0
+ALV.US,D,20170906,000000,68.1957,68.317,67.5851,68.2316,614278.21878191,0
+ALV.US,D,20170907,000000,68.6852,68.7211,67.8692,68.251,361029.97018363,0
+ALV.US,D,20170908,000000,68.1425,69.1659,68.1425,68.9565,493682.09495668,0
+ALV.US,D,20170911,000000,69.2938,69.4507,68.9623,69.0456,603269.53390413,0
+ALV.US,D,20170912,000000,69.9286,71.0383,69.8326,70.9821,1419667.3721364,0
+ALV.US,D,20170913,000000,70.2455,71.3319,70.0682,70.9898,691008.82460879,0
+ALV.US,D,20170914,000000,78.648,80.0572,78.2147,79.7014,6009626.5258618,0
+ALV.US,D,20170915,000000,79.0754,79.6956,78.3137,78.6373,2248305.9104066,0
+ALV.US,D,20170918,000000,78.1275,78.2225,76.2483,76.6041,1786278.5567267,0
+ALV.US,D,20170919,000000,75.9624,76.2668,75.4605,76.1911,1362962.6877744,0
+ALV.US,D,20170920,000000,76.1098,77.0674,75.9809,76.8386,791857.62336222,0
+ALV.US,D,20170921,000000,77.0111,78.0471,76.9462,77.9938,849558.03186966,0
+ALV.US,D,20170922,000000,77.5547,78.7187,77.4811,78.4833,913630.04306905,0
+ALV.US,D,20170925,000000,78.2351,78.7187,77.7089,78.0772,866800.05308138,0
+ALV.US,D,20170926,000000,77.9764,78.6857,77.8299,78.2284,992343.84247874,0
+ALV.US,D,20170927,000000,78.2284,78.2351,77.1012,77.5828,968844.75264776,0
+ALV.US,D,20170928,000000,77.5248,77.8048,77.1555,77.3745,486769.8088946,0
+ALV.US,D,20170929,000000,77.2272,77.7156,76.8599,77.4811,773827.27754213,0
+ALV.US,D,20171002,000000,76.922,77.8668,76.6283,77.5489,1107546.546503,0
+ALV.US,D,20171003,000000,78.0665,78.2884,77.3745,77.7216,858136.73709732,0
+ALV.US,D,20171004,000000,78.1412,79.3865,78.1412,78.9649,679685.42899074,0
+ALV.US,D,20171005,000000,78.7187,79.1432,78.6684,79.0298,674660.37553168,0
+ALV.US,D,20171006,000000,78.9851,79.3982,78.9232,79.3806,491104.5624021,0
+ALV.US,D,20171009,000000,79.9195,80.0755,79.461,79.6655,390630.32102149,0
+ALV.US,D,20171010,000000,79.8293,80.0406,79.5813,79.8352,498327.43185045,0
+ALV.US,D,20171011,000000,79.6772,79.7286,79.1131,79.6288,277517.08994475,0
+ALV.US,D,20171012,000000,78.8272,79.5861,78.7585,79.1576,645717.30581362,0
+ALV.US,D,20171013,000000,79.2595,79.5561,78.6548,78.9649,433491.86016653,0
+ALV.US,D,20171016,000000,78.7807,79.5145,78.5016,79.4796,653651.1119834,0
+ALV.US,D,20171017,000000,78.616,78.9359,78.1992,78.8651,654687.07782998,0
+ALV.US,D,20171018,000000,79.1074,79.367,78.2681,78.5675,604469.56207104,0
+ALV.US,D,20171019,000000,77.137,78.1624,76.668,78.0403,994637.61944783,0
+ALV.US,D,20171020,000000,77.2766,77.7341,76.795,77.0799,1066010.9198211,0
+ALV.US,D,20171023,000000,76.9326,77.3473,76.4636,77.0168,2175738.7728975,0
+ALV.US,D,20171024,000000,77.0595,77.9628,76.8958,77.6837,781636.2312543,0
+ALV.US,D,20171025,000000,76.7068,76.9859,76.1456,76.7184,1178145.9680067,0
+ALV.US,D,20171026,000000,74.9903,77.9183,74.0803,77.3861,1889516.0615905,0
+ALV.US,D,20171027,000000,78.7585,78.7807,77.6255,77.8164,1416747.2692023,0
+ALV.US,D,20171030,000000,77.608,77.7341,76.9267,77.1071,565654.89349407,0
+ALV.US,D,20171031,000000,77.8668,78.7439,77.7156,78.2681,569436.58156952,0
+ALV.US,D,20171101,000000,79.3865,79.5145,78.4783,78.58,416330.32235724,0
+ALV.US,D,20171102,000000,78.8708,79.6142,78.3553,79.4358,810771.22293199,0
+ALV.US,D,20171103,000000,79.4358,79.6006,78.5744,78.7759,383514.76277637,0
+ALV.US,D,20171106,000000,78.6228,78.9552,78.3262,78.4833,514685.16747399,0
+ALV.US,D,20171107,000000,78.7507,78.9785,78.3068,78.6431,438520.00914109,0
+ALV.US,D,20171108,000000,78.2749,78.554,77.4996,78.394,404590.06398817,0
+ALV.US,D,20171109,000000,77.5489,77.8736,76.7561,77.3542,578457.94551053,0
+ALV.US,D,20171110,000000,77.1206,77.5431,77.1139,77.3803,614591.89768367,0
+ALV.US,D,20171113,000000,76.3879,77.295,76.0827,77.2592,403632.51786702,0
+ALV.US,D,20171114,000000,76.8599,77.2834,76.6157,77.0538,370750.92062263,0
+ALV.US,D,20171115,000000,76.2047,76.2532,74.755,75.2183,1062703.8774522,0
+ALV.US,D,20171116,000000,75.3907,76.0129,75.098,76.0129,547663.75753671,0
+ALV.US,D,20171117,000000,75.4798,76.4954,75.2764,75.9693,932244.40947594,0
+ALV.US,D,20171120,000000,77.232,77.5072,77.0227,77.1313,572268.97823177,0
+ALV.US,D,20171121,000000,77.6769,78.114,77.5547,77.9695,456767.0410446,0
+ALV.US,D,20171122,000000,77.9113,78.1992,77.7156,78.0772,324771.16555288,0
+ALV.US,D,20171124,000000,78.3068,78.3679,77.9889,78.2477,212062.41516525,0
+ALV.US,D,20171127,000000,78.9552,79.3157,78.6741,78.6993,413009.86608797,0
+ALV.US,D,20171128,000000,79.6414,80.0891,79.3922,80.0348,465843.09242571,0
+ALV.US,D,20171129,000000,80.2636,80.4651,79.5511,79.8827,368687.24363738,0
+ALV.US,D,20171130,000000,80.6299,80.783,80.0968,80.5805,610643.05177241,0
+ALV.US,D,20171201,000000,81.0486,81.7861,80.2868,81.6397,1022702.5946087,0
+ALV.US,D,20171204,000000,81.538,81.5971,80.1928,80.218,636217.16881205,0
+ALV.US,D,20171205,000000,80.9361,81.2221,80.6299,80.8587,647701.53123493,0
+ALV.US,D,20171206,000000,80.7315,81.0049,79.367,79.9369,1453644.78186,0
+ALV.US,D,20171207,000000,80.2054,80.9816,80.1529,80.8828,1058693.1212314,0
+ALV.US,D,20171208,000000,81.2268,81.4439,80.5746,81.035,398202.98371885,0
+ALV.US,D,20171211,000000,80.7752,81.0175,80.2692,80.4719,1002351.6440187,0
+ALV.US,D,20171212,000000,81.0001,81.1571,80.6299,80.9429,863705.56944201,0
+ALV.US,D,20171213,000000,81.1445,81.2016,78.9164,79.0047,1038474.2459684,0
+ALV.US,D,20171214,000000,79.3419,79.7014,78.9851,79.0871,959025.77755197,0
+ALV.US,D,20171215,000000,78.9485,79.7605,78.9485,79.3865,880931.08123785,0
+ALV.US,D,20171218,000000,80.9293,81.5971,80.8896,81.3926,819180.70664686,0
+ALV.US,D,20171219,000000,81.0815,81.2539,79.995,80.0891,893811.52114125,0
+ALV.US,D,20171220,000000,80.0164,80.5272,79.7227,80.185,634252.54832209,0
+ALV.US,D,20171221,000000,80.8964,81.125,80.7017,80.7501,370099.83053378,0
+ALV.US,D,20171222,000000,80.5097,80.5999,80.1529,80.4526,474220.58914733,0
+ALV.US,D,20171226,000000,80.56,80.8538,79.9824,80.28,191888.94079599,0
+ALV.US,D,20171227,000000,80.5746,81.1319,80.4205,80.9681,365007.70757269,0
+ALV.US,D,20171228,000000,81.1203,81.5893,80.7568,81.4575,547844.32927291,0
+ALV.US,D,20171229,000000,81.5642,81.5777,80.0348,80.0464,811878.38563457,0
+ALV.US,D,20180102,000000,80.3208,80.6299,79.5687,80.5408,570518.98014829,0
+ALV.US,D,20180103,000000,80.5805,81.3877,80.5746,81.2598,430388.08998071,0
+ALV.US,D,20180104,000000,81.5845,82.5042,81.5331,82.3763,894695.80672942,0
+ALV.US,D,20180105,000000,83.1022,84.3136,83.1022,84.0432,840257.03969716,0
+ALV.US,D,20180108,000000,83.171,83.6981,82.8657,83.4762,858852.8330112,0
+ALV.US,D,20180109,000000,83.418,84.0025,83.1275,83.5838,404063.82635694,0
+ALV.US,D,20180110,000000,83.5576,83.8892,82.5633,82.948,908647.29498818,0
+ALV.US,D,20180111,000000,83.5974,85.1277,83.5771,85.0501,405584.75629507,0
+ALV.US,D,20180112,000000,84.963,85.8574,84.9552,85.8525,454192.60400553,0
+ALV.US,D,20180116,000000,85.5405,86.3905,85.0966,85.6046,823677.45879769,0
+ALV.US,D,20180117,000000,85.6724,86.5232,85.3293,86.2073,710662.25237776,0
+ALV.US,D,20180118,000000,86.3653,86.3653,85.1906,85.4639,805526.38787398,0
+ALV.US,D,20180119,000000,85.8574,86.2829,85.6364,85.9389,569384.9896449,0
+ALV.US,D,20180122,000000,85.8574,86.4031,85.3932,86.3905,673063.08954509,0
+ALV.US,D,20180123,000000,86.4166,86.5301,86.0609,86.2965,670263.71171462,0
+ALV.US,D,20180124,000000,86.6783,87.4129,86.4855,87.1725,495117.3822999,0
+ALV.US,D,20180125,000000,87.0775,87.1144,85.8244,86.1317,1121486.6845384,0
+ALV.US,D,20180126,000000,86.2761,86.8295,86.2761,86.6124,830446.31930931,0
+ALV.US,D,20180129,000000,85.5764,87.2356,85.4765,87.127,1406084.2502194,0
+ALV.US,D,20180130,000000,91.1392,94.7319,90.676,94.163,4216206.6149277,0
+ALV.US,D,20180131,000000,95.0177,96.1041,94.4749,95.8832,1943951.7331072,0
+ALV.US,D,20180201,000000,94.7502,94.8549,93.4313,93.6455,1366721.675403,0
+ALV.US,D,20180202,000000,91.9931,92.2024,90.9773,91.087,1183864.4169329,0
+ALV.US,D,20180205,000000,90.8417,91.4688,88.2483,88.6611,1199970.3839642,0
+ALV.US,D,20180206,000000,87.5844,91.617,87.4913,90.832,1587034.6711553,0
+ALV.US,D,20180207,000000,89.5605,91.9291,89.1409,90.4077,1818273.8047058,0
+ALV.US,D,20180208,000000,90.2196,90.2632,86.7528,86.7724,1577032.0288077,0
+ALV.US,D,20180209,000000,87.1387,89.0876,86.0542,88.5187,1680780.2937254,0
+ALV.US,D,20180212,000000,88.5187,90.1643,88.5187,89.2833,709997.74838851,0
+ALV.US,D,20180213,000000,88.8996,89.8774,88.6524,89.4084,898689.02169588,0
+ALV.US,D,20180214,000000,88.2668,91.9563,88.2668,91.4232,806581.95865193,0
+ALV.US,D,20180215,000000,91.8826,92.5446,90.832,92.2578,716901.77974265,0
+ALV.US,D,20180216,000000,91.2857,92.7015,90.9773,91.8457,868709.98613123,0
+ALV.US,D,20180220,000000,91.2033,92.1278,91.2033,91.2033,1171137.7209649,0
+ALV.US,D,20180221,000000,91.5889,93.1241,91.2129,91.4232,1048546.0214949,0
+ALV.US,D,20180222,000000,91.6267,92.6259,91.4688,92.4147,882716.16183008,0
+ALV.US,D,20180223,000000,92.4243,93.0494,92.1549,92.8819,745440.3687716,0
+ALV.US,D,20180226,000000,93.1899,94.2377,92.7297,94.163,479236.35605996,0
+ALV.US,D,20180227,000000,93.3199,94.1997,92.5823,92.6163,1449735.1458113,0
+ALV.US,D,20180228,000000,90.522,92.3585,90.364,90.7313,1464366.6156368,0
+ALV.US,D,20180301,000000,90.364,93.693,88.7047,90.7226,1984407.0248875,0
+ALV.US,D,20180302,000000,90.6585,93.0581,90.2196,92.497,1657362.7191353,0
+ALV.US,D,20180305,000000,92.6453,94.352,92.6075,94.2182,1160534.5486147,0
+ALV.US,D,20180306,000000,95.0052,95.8056,94.7222,95.5537,1387083.9762163,0
+ALV.US,D,20180307,000000,94.7028,96.1237,94.5991,95.6428,745355.75801521,0
+ALV.US,D,20180308,000000,95.5149,95.7097,94.3898,94.8724,1108623.7858894,0
+ALV.US,D,20180309,000000,95.0954,95.6807,94.6456,95.6099,659094.06003197,0
+ALV.US,D,20180312,000000,95.1419,95.7678,94.447,94.8172,716641.75644251,0
+ALV.US,D,20180313,000000,95.3909,95.8348,94.6747,95.0565,638354.10633027,0
+ALV.US,D,20180314,000000,96.2001,96.4395,94.8918,95.1419,796737.18759383,0
+ALV.US,D,20180315,000000,95.0274,95.1612,94.5225,94.6931,531312.21294412,0
+ALV.US,D,20180316,000000,94.665,95.1903,94.1997,94.9306,797886.65567461,0
+ALV.US,D,20180319,000000,94.2182,94.4082,93.2636,93.7016,657048.95613959,0
+ALV.US,D,20180320,000000,93.4409,94.2852,93.1803,93.9537,356141.11940559,0
+ALV.US,D,20180321,000000,93.6833,95.8541,93.4507,94.9499,585196.88270584,0
+ALV.US,D,20180322,000000,93.6367,94.9015,93.0223,93.282,954847.86349533,0
+ALV.US,D,20180323,000000,93.4594,93.9827,91.617,91.6722,948236.8742731,0
+ALV.US,D,20180326,000000,93.2259,94.6359,92.8062,94.2852,562213.71212117,0
+ALV.US,D,20180327,000000,94.352,94.9791,92.8353,93.3392,887697.87807245,0
+ALV.US,D,20180328,000000,91.4232,91.9204,89.858,89.8949,1273213.3756861,0
+ALV.US,D,20180329,000000,90.8495,92.9011,90.8495,92.3129,1283759.7969191,0
+ALV.US,D,20180402,000000,91.9204,92.2024,89.6962,90.364,1983574.3312239,0
+ALV.US,D,20180403,000000,91.2033,94.0593,91.1122,93.6184,1416440.8131699,0
+ALV.US,D,20180404,000000,92.2479,95.2097,92.2024,95.1419,1080001.6179425,0
+ALV.US,D,20180405,000000,92.7297,94.3713,91.9388,93.6552,1626776.962537,0
+ALV.US,D,20180406,000000,93.5999,94.4567,91.745,92.7393,892238.99927848,0
+ALV.US,D,20180409,000000,92.434,94.3811,92.0813,92.7878,782723.78902553,0
+ALV.US,D,20180410,000000,94.7591,95.4956,94.3898,95.1137,649115.14996983,0
+ALV.US,D,20180411,000000,93.7579,95.2377,93.5428,94.5991,543888.26049219,0
+ALV.US,D,20180412,000000,94.665,95.1516,94.352,94.6931,426900.47587565,0
+ALV.US,D,20180413,000000,95.3046,95.3715,93.9924,94.2754,637425.4516869,0
+ALV.US,D,20180416,000000,95.447,95.9502,95.1516,95.6195,676437.20141597,0
+ALV.US,D,20180417,000000,96.0083,97.0985,95.7097,96.9241,573396.77770422,0
+ALV.US,D,20180418,000000,97.1082,97.3021,96.5655,96.6431,429576.03308703,0
+ALV.US,D,20180419,000000,95.8735,96.7013,95.0662,95.7582,620506.39592338,0
+ALV.US,D,20180420,000000,94.8724,95.4956,94.6359,95.0177,586657.96601139,0
+ALV.US,D,20180423,000000,94.6931,95.6525,94.6554,95.1137,398706.52090325,0
+ALV.US,D,20180424,000000,94.9306,95.0373,93.0862,94.0951,648257.69218245,0
+ALV.US,D,20180425,000000,92.5154,92.7015,91.6354,92.3129,1167367.3831128,0
+ALV.US,D,20180426,000000,92.6259,92.9845,91.7925,92.7209,834732.57640767,0
+ALV.US,D,20180427,000000,90.301,90.9221,85.9854,86.4486,3037080.4003529,0
+ALV.US,D,20180430,000000,86.8595,87.8528,84.5752,84.7895,1200206.674979,0
+ALV.US,D,20180501,000000,84.4454,85.4446,83.6353,85.432,1859999.2896706,0
+ALV.US,D,20180502,000000,87.8442,88.0197,86.8528,87.097,1390830.581783,0
+ALV.US,D,20180503,000000,87.317,87.9585,86.3468,87.6551,1017936.5326112,0
+ALV.US,D,20180504,000000,87.2104,88.3413,87.0388,88.2668,560965.1875451,0
+ALV.US,D,20180507,000000,87.7986,88.856,87.6038,88.3666,784494.42387886,0
+ALV.US,D,20180508,000000,88.2047,88.8113,88.0632,88.1446,577129.96937052,0
+ALV.US,D,20180509,000000,88.5536,88.7668,87.7289,88.2755,428090.18565766,0
+ALV.US,D,20180510,000000,88.634,89.6778,88.634,89.6245,272163.91184502,0
+ALV.US,D,20180511,000000,90.2458,90.9687,89.8483,90.0306,402691.48116176,0
+ALV.US,D,20180514,000000,90.8234,91.2691,90.5394,90.6955,325796.81301456,0
+ALV.US,D,20180515,000000,91.5977,92.1549,90.9503,92.0637,1017533.0837607,0
+ALV.US,D,20180516,000000,91.4785,92.497,91.4785,91.9108,492226.17084358,0
+ALV.US,D,20180517,000000,92.6259,93.1056,92.276,92.6744,326814.20576827,0
+ALV.US,D,20180518,000000,93.6736,94.4944,93.0494,94.352,750355.01551196,0
+ALV.US,D,20180521,000000,95.5149,95.8929,95.1419,95.4102,517611.46143907,0
+ALV.US,D,20180522,000000,95.8445,96.046,94.2377,94.352,607711.59861486,0
+ALV.US,D,20180523,000000,93.282,93.6184,92.5823,93.4409,454967.51471348,0
+ALV.US,D,20180524,000000,93.1056,93.6736,92.0637,93.5708,438926.55350718,0
+ALV.US,D,20180525,000000,93.7191,94.0593,93.2259,93.5999,311338.69205593,0
+ALV.US,D,20180529,000000,91.5163,91.9833,90.4239,90.9687,758880.06513801,0
+ALV.US,D,20180530,000000,92.0637,92.0637,90.8417,91.0122,784998.99290175,0
+ALV.US,D,20180531,000000,94.1805,94.6359,93.5157,93.9827,1428943.6001851,0
+ALV.US,D,20180601,000000,95.9695,96.2962,94.7784,95.6003,810218.15749993,0
+ALV.US,D,20180604,000000,96.4783,98.1549,96.3446,98.1255,723846.052798,0
+ALV.US,D,20180605,000000,99.1143,100.181,98.32,100.123,1283967.1964561,0
+ALV.US,D,20180606,000000,100.171,101.595,99.8995,101.469,715435.53724463,0
+ALV.US,D,20180607,000000,100.829,101.197,99.5896,99.9968,668264.00871591,0
+ALV.US,D,20180608,000000,100.49,101.014,100.404,100.888,408612.17043242,0
+ALV.US,D,20180611,000000,100.907,101.76,100.907,101.451,429826.76984074,0
+ALV.US,D,20180612,000000,100.985,101.469,100.598,100.975,440230.79736184,0
+ALV.US,D,20180613,000000,100.578,101.246,100.278,100.374,274138.8507199,0
+ALV.US,D,20180614,000000,100.791,101.179,100.598,101.062,266931.45884893,0
+ALV.US,D,20180615,000000,99.6571,101.062,99.2502,100.762,1335883.1183739,0
+ALV.US,D,20180618,000000,98.9595,101.024,98.9496,100.665,663349.36197555,0
+ALV.US,D,20180619,000000,98.998,99.1429,97.6509,98.9792,890579.80298235,0
+ALV.US,D,20180620,000000,98.8137,99.9084,98.8137,99.1339,788424.69669726,0
+ALV.US,D,20180621,000000,98.1939,98.1939,96.1613,96.4395,766582.73948543,0
+ALV.US,D,20180622,000000,97.2536,97.7766,94.8269,95.1516,864804.47743665,0
+ALV.US,D,20180625,000000,94.3713,94.7319,93.3935,93.9274,736442.73711593,0
+ALV.US,D,20180626,000000,93.2074,93.786,92.8158,93.096,1384188.637406,0
+ALV.US,D,20180627,000000,93.3935,94.0021,92.4525,92.497,921551.46717691,0
+ALV.US,D,20180628,000000,90.0829,90.5132,88.4304,90.2021,1396630.5459502,0
+ALV.US,D,20180629,000000,90.4686,92.2024,90.2021,90.9687,896603.67610229,0
+ALV.US,D,20180702,000000,87.4101,89.7234,87.031,89.6962,1393191.4282542,0
+ALV.US,D,20180703,000000,90.3998,90.9687,88.1523,88.4131,890794.42538882,0
+ALV.US,D,20180705,000000,91.6994,92.9652,90.2719,91.1392,1072631.1955897,0
+ALV.US,D,20180706,000000,91.3592,92.2296,90.522,91.8021,709558.18519066,0
+ALV.US,D,20180709,000000,92.5251,92.5251,91.7091,91.8826,602425.49001717,0
+ALV.US,D,20180710,000000,91.6811,93.3101,91.4977,93.2549,1072995.4345776,0
+ALV.US,D,20180711,000000,91.2033,92.0637,90.1371,91.8177,660792.46619084,0
+ALV.US,D,20180712,000000,91.8089,93.7482,91.5522,92.6259,353233.39853338,0
+ALV.US,D,20180713,000000,92.8353,93.6833,92.7297,93.2074,489728.08985295,0
+ALV.US,D,20180716,000000,94.6554,94.6554,92.7297,92.8819,567607.13192211,0
+ALV.US,D,20180717,000000,92.8819,94.447,92.6821,94.2463,548406.68125139,0
+ALV.US,D,20180718,000000,93.7288,94.0768,92.8255,93.2907,795963.30872437,0
+ALV.US,D,20180719,000000,92.6357,93.1512,91.6994,92.3043,595407.95642882,0
+ALV.US,D,20180720,000000,92.1094,92.7684,90.522,91.7731,794487.77967991,0
+ALV.US,D,20180723,000000,91.5522,92.2392,91.2304,92.183,387447.09927176,0
+ALV.US,D,20180724,000000,92.4147,92.6259,90.7487,91.149,498505.93990968,0
+ALV.US,D,20180725,000000,89.2572,92.0727,88.1523,91.6452,1622540.2336863,0
+ALV.US,D,20180726,000000,90.7487,91.8739,88.8908,88.9093,1141279.4105038,0
+ALV.US,D,20180727,000000,88.3413,90.9959,87.4817,89.231,1637260.441622,0
+ALV.US,D,20180730,000000,89.9754,90.7051,89.1332,89.9841,829524.88753539,0
+ALV.US,D,20180731,000000,89.0246,90.5587,88.8725,90.3359,711549.63348143,0
+ALV.US,D,20180801,000000,89.5257,89.5257,86.185,87.2443,1060785.6896945,0
+ALV.US,D,20180802,000000,85.1886,86.8449,85.0085,86.813,1232567.1937846,0
+ALV.US,D,20180803,000000,86.2819,87.3596,86.2548,87.1105,809972.57993868,0
+ALV.US,D,20180806,000000,86.4602,87.7811,86.344,87.5079,556116.57846827,0
+ALV.US,D,20180807,000000,87.4913,87.9392,87.2258,87.6145,676242.18394087,0
+ALV.US,D,20180808,000000,87.0688,87.1367,86.1579,87.005,571867.59305815,0
+ALV.US,D,20180809,000000,86.7946,86.8217,85.5075,85.746,693127.18903414,0
+ALV.US,D,20180810,000000,84.4648,84.4648,83.5751,83.7417,864741.5352886,0
+ALV.US,D,20180813,000000,83.9201,83.9201,82.8075,83.0032,564509.55276725,0
+ALV.US,D,20180814,000000,82.8171,83.3561,82.3065,82.4296,523143.14759802,0
+ALV.US,D,20180815,000000,81.4614,81.5466,79.933,80.8683,1066073.8619692,0
+ALV.US,D,20180816,000000,80.6212,81.661,80.6134,80.9042,830282.25698898,0
+ALV.US,D,20180817,000000,81.2665,81.9178,80.7616,81.6881,446474.4520807,0
+ALV.US,D,20180820,000000,81.5301,83.0818,81.4062,82.385,828771.64543578,0
+ALV.US,D,20180821,000000,82.9442,83.2106,82.0399,82.4567,626621.07083065,0
+ALV.US,D,20180822,000000,80.027,80.2897,79.2168,79.5968,880966.16374659,0
+ALV.US,D,20180823,000000,79.5202,80.0339,78.7285,78.8708,454071.87890188,0
+ALV.US,D,20180824,000000,79.3507,79.7227,79.1267,79.5618,423693.52184059,0
+ALV.US,D,20180827,000000,80.3885,81.4701,80.1928,81.2231,451731.66920062,0
+ALV.US,D,20180828,000000,81.8879,82.0109,80.939,81.4003,311328.373671,0
+ALV.US,D,20180829,000000,81.8345,81.8626,81.0011,81.0728,359940.34873543,0
+ALV.US,D,20180830,000000,82.0497,82.0991,80.3362,80.5291,622551.49981575,0
+ALV.US,D,20180831,000000,79.777,79.9708,78.551,79.0754,517009.89959787,0
+ALV.US,D,20180904,000000,78.7187,78.9765,77.8581,78.4095,429062.1775177,0
+ALV.US,D,20180905,000000,77.4318,77.672,76.4645,76.8211,771345.70596738,0
+ALV.US,D,20180906,000000,76.51,76.981,75.633,76.1019,432825.2925003,0
+ALV.US,D,20180907,000000,76.1902,76.8628,75.4701,75.8442,602276.90527423,0
+ALV.US,D,20180910,000000,75.7638,76.3153,75.4798,76.2513,521506.65174874,0
+ALV.US,D,20180911,000000,75.6234,75.6234,74.503,74.5572,607823.03717206,0
+ALV.US,D,20180912,000000,74.9206,75.9693,74.7995,75.5855,535556.16466428,0
+ALV.US,D,20180913,000000,77.5044,77.9202,76.3153,76.5362,673112.61779275,0
+ALV.US,D,20180914,000000,77.5654,78.2768,77.2282,77.7884,808764.29706384,0
+ALV.US,D,20180917,000000,79.2168,79.2875,77.5122,77.672,887872.25877771,0
+ALV.US,D,20180918,000000,77.4772,77.8329,76.6243,77.7603,698591.80569107,0
+ALV.US,D,20180919,000000,78.8708,79.1636,78.3174,78.9154,733600.02206877,0
+ALV.US,D,20180920,000000,80.9032,83.3784,80.8246,82.9713,1351738.3486516,0
+ALV.US,D,20180921,000000,84.5607,85.0521,81.7851,82.8647,1764256.0277786,0
+ALV.US,D,20180924,000000,82.3056,82.4489,80.1317,81.4188,617723.52750877,0
+ALV.US,D,20180925,000000,79.9612,80.027,77.2194,77.5752,1011532.9429261,0
+ALV.US,D,20180926,000000,78.0549,79.4912,77.9744,78.6218,753694.04487408,0
+ALV.US,D,20180927,000000,78.0801,78.5608,77.7262,77.9104,355646.86876763,0
+ALV.US,D,20180928,000000,76.8638,77.6914,76.7233,76.9346,329585.72395947,0
+ALV.US,D,20181001,000000,77.3977,77.5654,76.4558,76.732,602679.32228634,0
+ALV.US,D,20181002,000000,75.4701,77.3881,75.3296,76.5362,1052042.9221464,0
+ALV.US,D,20181003,000000,76.6408,77.6275,76.5808,76.6797,418115.40294948,0
+ALV.US,D,20181004,000000,75.5506,75.5506,73.6928,74.2635,981327.9347315,0
+ALV.US,D,20181005,000000,72.1246,72.9426,71.7612,72.7284,1293028.8020983,0
+ALV.US,D,20181008,000000,71.8049,74.1405,71.796,73.9796,944503.6826068,0
+ALV.US,D,20181009,000000,73.8275,74.185,72.8457,73.0463,648119.42582445,0
+ALV.US,D,20181010,000000,72.4707,72.4707,70.892,70.9356,1379704.2673172,0
+ALV.US,D,20181011,000000,72.4542,73.1191,70.9356,71.4501,1122052.1320324,0
+ALV.US,D,20181012,000000,72.7284,72.8612,69.3278,71.0955,910544.8459761,0
+ALV.US,D,20181015,000000,70.6428,72.0713,70.6332,71.4588,774669.25775211,0
+ALV.US,D,20181016,000000,73.0027,73.3943,72.648,73.3574,747889.95335308,0
+ALV.US,D,20181017,000000,72.9503,72.9873,71.4773,72.6568,625205.38841878,0
+ALV.US,D,20181018,000000,70.8821,71.8592,70.5092,70.8289,998599.87925951,0
+ALV.US,D,20181019,000000,68.1027,71.0509,67.9951,70.9888,2000161.1349929,0
+ALV.US,D,20181022,000000,70.917,71.9648,70.8017,71.6013,1451170.4331546,0
+ALV.US,D,20181023,000000,69.853,73.624,69.7193,72.9784,1219287.4323846,0
+ALV.US,D,20181024,000000,71.2476,71.4045,68.973,69.16,1764839.0165269,0
+ALV.US,D,20181025,000000,69.0089,71.3164,68.6822,71.0246,1695839.9765252,0
+ALV.US,D,20181026,000000,67.4486,72.7372,67.4486,72.5773,2128166.8910336,0
+ALV.US,D,20181029,000000,75.6582,78.2574,74.5397,75.32,2252333.1760433,0
+ALV.US,D,20181030,000000,75.2309,75.2309,72.7246,73.5279,1216417.8895366,0
+ALV.US,D,20181031,000000,74.3072,74.53,73.2518,73.97,999400.58592978,0
+ALV.US,D,20181101,000000,73.7859,76.1195,73.2169,75.8346,778997.82022866,0
+ALV.US,D,20181102,000000,77.422,78.1624,75.4004,77.0159,561868.04622615,0
+ALV.US,D,20181105,000000,76.26,76.5643,74.8935,75.0282,568050.82247393,0
+ALV.US,D,20181106,000000,75.2133,76.794,75.063,76.2173,761116.05915153,0
+ALV.US,D,20181107,000000,76.4916,77.0159,75.6736,76.9617,632429.28970564,0
+ALV.US,D,20181108,000000,76.1524,77.2989,76.1447,76.572,596429.47653654,0
+ALV.US,D,20181109,000000,74.876,74.8849,72.2653,72.5588,947369.09810081,0
+ALV.US,D,20181112,000000,72.6849,73.2789,71.735,71.832,1119175.3663149,0
+ALV.US,D,20181113,000000,72.8002,75.7201,72.6849,74.7713,1368563.5071123,0
+ALV.US,D,20181114,000000,75.2754,76.4558,75.0012,75.7377,755836.14158478,0
+ALV.US,D,20181115,000000,74.5572,75.1939,72.6393,74.7616,582236.53807052,0
+ALV.US,D,20181116,000000,74.4778,75.7773,74.2277,75.2676,395435.59288164,0
+ALV.US,D,20181119,000000,75.5253,76.4218,75.2405,75.6048,598565.38221626,0
+ALV.US,D,20181120,000000,74.8267,75.7919,74.342,75.2017,594581.45379624,0
+ALV.US,D,20181121,000000,76.7475,78.2177,76.4888,77.517,534739.98041661,0
+ALV.US,D,20181123,000000,77.3929,78.804,77.3929,78.4754,392443.26125303,0
+ALV.US,D,20181126,000000,78.9834,81.3625,78.6963,81.192,1449917.7812246,0
+ALV.US,D,20181127,000000,79.9311,80.0135,76.7571,77.1768,719171.82442642,0
+ALV.US,D,20181128,000000,77.1506,78.241,75.8898,78.2041,601598.98738456,0
+ALV.US,D,20181129,000000,77.3483,77.7767,76.7475,77.1865,397129.87168652,0
+ALV.US,D,20181130,000000,75.7211,77.0605,75.4885,76.8114,1257051.6893761,0
+ALV.US,D,20181203,000000,79.3952,80.7199,79.2527,80.3799,615342.0442678,0
+ALV.US,D,20181204,000000,79.9137,80.3256,76.6593,77.0886,592320.69565891,0
+ALV.US,D,20181206,000000,73.3244,74.1289,72.1256,74.1008,904613.83832051,0
+ALV.US,D,20181207,000000,72.5124,73.3962,69.5341,69.7115,904361.03788982,0
+ALV.US,D,20181210,000000,68.5592,68.693,66.1363,67.53,1048619.2820278,0
+ALV.US,D,20181211,000000,70.2929,71.0353,68.2626,68.3615,783517.27282635,0
+ALV.US,D,20181212,000000,69.7571,70.5245,69.2026,69.7309,536122.64399672,0
+ALV.US,D,20181213,000000,69.9625,69.9983,67.9602,68.0126,509851.00413605,0
+ALV.US,D,20181214,000000,66.2352,68.0222,65.7952,65.9929,760166.76773831,0
+ALV.US,D,20181217,000000,65.4995,66.4047,63.8027,64.1515,705092.38819459,0
+ALV.US,D,20181218,000000,65.6789,66.8952,64.3386,64.7039,768376.07478561,0
+ALV.US,D,20181219,000000,65.5384,66.4745,63.4722,63.7046,617909.25843745,0
+ALV.US,D,20181220,000000,64.8309,65.3678,63.6418,64.5188,549086.66281804,0
+ALV.US,D,20181221,000000,65.0353,65.4289,63.034,63.0429,873775.2812915,0
+ALV.US,D,20181224,000000,62.4545,63.5167,61.8169,62.3876,246666.15085384,0
+ALV.US,D,20181226,000000,62.6299,63.9441,61.2363,63.8831,550720.06315186,0
+ALV.US,D,20181227,000000,62.1308,63.1485,60.9766,63.1234,579029.58403544,0
+ALV.US,D,20181228,000000,63.4896,64.0875,62.2908,62.6212,428735.08471555,0
+ALV.US,D,20181231,000000,62.8548,63.2307,61.5494,62.7918,381479.97726892,0
+ALV.US,D,20190102,000000,61.3816,63.444,61.245,62.9546,832970.19626226,0
+ALV.US,D,20190103,000000,61.5581,61.8671,60.1363,60.7711,571141.17875933,0
+ALV.US,D,20190104,000000,62.0689,63.1058,60.9592,62.9789,822480.52614626,0
+ALV.US,D,20190107,000000,63.1144,64.1273,62.1968,63.8288,742554.31650774,0
+ALV.US,D,20190108,000000,66.1634,67.2092,65.7875,67.1637,933945.91115028,0
+ALV.US,D,20190109,000000,67.9418,70.132,67.9245,68.9255,1272060.8120899,0
+ALV.US,D,20190110,000000,68.4342,69.3083,68.2151,69.1581,816584.60099942,0
+ALV.US,D,20190111,000000,67.8692,68.0126,66.4396,67.9602,890668.5410927,0
+ALV.US,D,20190114,000000,66.9494,69.317,66.6014,68.4264,702215.62247717,0
+ALV.US,D,20190115,000000,69.8995,70.1147,67.53,69.8995,1527750.3905616,0
+ALV.US,D,20190116,000000,69.4004,70.4189,69.2473,69.4159,825416.10665777,0
+ALV.US,D,20190117,000000,68.7376,69.6581,68.0398,69.5428,772759.32470227,0
+ALV.US,D,20190118,000000,69.8026,71.1603,69.4431,71.0886,935402.86710187,0
+ALV.US,D,20190122,000000,69.819,69.8647,68.3352,68.6667,678581.36180364,0
+ALV.US,D,20190123,000000,68.9517,69.0506,67.5048,68.4264,567833.10455199,0
+ALV.US,D,20190124,000000,69.2744,70.2533,68.9788,70.0167,652800.87706547,0
+ALV.US,D,20190125,000000,71.4733,72.6083,71.1419,72.3941,681690.29118191,0
+ALV.US,D,20190128,000000,70.9375,73.8004,70.9277,73.655,1761477.286718,0
+ALV.US,D,20190129,000000,70.669,70.8395,68.2869,69.3907,2074905.4517214,0
+ALV.US,D,20190130,000000,68.7278,70.9714,68.0309,70.8571,1192681.4768523,0
+ALV.US,D,20190131,000000,70.0429,71.8049,70.0429,71.3919,957018.85168382,0
+ALV.US,D,20190201,000000,71.018,71.0789,69.8647,70.2038,574274.87226143,0
+ALV.US,D,20190204,000000,69.4352,69.7028,68.9517,69.2918,620512.58695434,0
+ALV.US,D,20190205,000000,69.194,69.5777,68.6203,69.2201,639094.96636796,0
+ALV.US,D,20190206,000000,68.9884,70.3733,68.9884,69.7115,535376.62476656,0
+ALV.US,D,20190207,000000,68.2907,68.7376,67.307,67.3875,701575.88261173,0
+ALV.US,D,20190208,000000,66.7178,67.1113,65.2322,65.9115,489230.7436995,0
+ALV.US,D,20190211,000000,65.7516,65.9929,65.296,65.9396,735902.0537458,0
+ALV.US,D,20190212,000000,67.5939,68.5495,67.0561,67.7722,692350.2146492,0
+ALV.US,D,20190213,000000,68.8179,69.0118,67.9069,68.2907,441254.38114653,0
+ALV.US,D,20190214,000000,67.307,68.282,66.8428,68.094,509782.90279555,0
+ALV.US,D,20190215,000000,69.4886,70.2222,69.131,69.9432,536639.59508153,0
+ALV.US,D,20190219,000000,70.7844,71.4365,70.3909,71.3494,453712.79910645,0
+ALV.US,D,20190220,000000,72.0462,74.0039,71.9114,74.0039,807266.06757255,0
+ALV.US,D,20190221,000000,72.7246,73.0386,71.2728,71.455,854403.54543101,0
+ALV.US,D,20190222,000000,72.0316,73.2837,71.8863,73.1742,470577.16742988,0
+ALV.US,D,20190225,000000,73.652,74.4728,73.6162,74.2383,599681.83146527,0
+ALV.US,D,20190226,000000,74.0929,74.9139,74.0135,74.4825,363022.45031289,0
+ALV.US,D,20190227,000000,74.2558,75.2472,73.9321,75.0128,406348.31677962,0
+ALV.US,D,20190228,000000,73.9147,73.9224,73.0308,73.6985,576396.33220226,0
+ALV.US,D,20190301,000000,74.219,75.1581,74.1425,74.5533,739615.64048075,0
+ALV.US,D,20190304,000000,75.0932,75.0932,73.8051,74.6523,485319.04397397,0
+ALV.US,D,20190305,000000,74.4642,74.9041,74.1299,74.6425,388006.35573475,0
+ALV.US,D,20190306,000000,74.4177,74.7336,72.3457,72.4358,797267.55257903,0
+ALV.US,D,20190307,000000,71.3087,71.4269,69.8608,70.4645,831519.43134163,0
+ALV.US,D,20190308,000000,69.5981,69.9955,69.04,69.1572,636940.48759537,0
+ALV.US,D,20190311,000000,69.4275,70.8871,69.3916,70.446,389094.94534447,0
+ALV.US,D,20190312,000000,70.7426,70.7524,69.7511,69.8869,393857.91182642,0
+ALV.US,D,20190313,000000,70.0138,70.3957,69.7415,70.0227,504348.20945491,0
+ALV.US,D,20190314,000000,70.1496,70.1496,68.3197,69.0757,839102.41242392,0
+ALV.US,D,20190315,000000,70.3443,71.1845,69.9877,70.8687,1255353.2832172,0
+ALV.US,D,20190318,000000,70.7621,71.1031,70.0672,70.7873,592400.14722284,0
+ALV.US,D,20190319,000000,71.6352,72.2972,70.5905,70.9316,467875.81425619,0
+ALV.US,D,20190320,000000,70.7775,70.8133,68.7783,69.2201,677933.36723028,0
+ALV.US,D,20190321,000000,68.8867,69.823,68.7287,69.6524,462641.29758311,0
+ALV.US,D,20190322,000000,68.2209,68.41,66.5715,66.5995,501617.96480342,0
+ALV.US,D,20190325,000000,66.743,67.5357,66.3651,66.8331,434138.8229014,0
+ALV.US,D,20190326,000000,66.7683,67.4087,66.2023,66.8331,447488.74931895,0
+ALV.US,D,20190327,000000,67.0851,67.3109,65.5626,66.0764,579903.55123869,0
+ALV.US,D,20190328,000000,66.3379,67.2701,65.7244,66.1837,520471.71774063,0
+ALV.US,D,20190329,000000,66.301,66.6064,65.7526,66.24,670828.12737008,0
+ALV.US,D,20190401,000000,67.3555,69.5534,67.3555,69.2385,619442.57043748,0
+ALV.US,D,20190402,000000,69.6524,70.0575,68.7783,69.2841,436610.07609124,0
+ALV.US,D,20190403,000000,71.7874,71.9589,70.8047,71.1749,793905.82277008,0
+ALV.US,D,20190404,000000,71.3377,72.148,71.2389,71.7069,470226.34234239,0
+ALV.US,D,20190405,000000,71.2194,71.6081,70.0041,70.8511,618710.99694621,0
+ALV.US,D,20190408,000000,70.3211,71.9328,70.3017,71.8416,431122.75898748,0
+ALV.US,D,20190409,000000,70.8967,71.5886,70.4006,70.9054,495316.52712898,0
+ALV.US,D,20190410,000000,70.1922,72.5541,70.168,72.302,700646.19612988,0
+ALV.US,D,20190411,000000,73.0037,73.5542,72.7159,73.1937,503936.50589636,0
+ALV.US,D,20190412,000000,74.7705,75.5535,74.4449,75.4546,798542.90495593,0
+ALV.US,D,20190415,000000,75.0128,75.3907,74.4545,75.2472,609706.1424211,0
+ALV.US,D,20190416,000000,75.1843,75.319,74.53,74.5901,453818.0466327,0
+ALV.US,D,20190417,000000,75.5981,77.075,75.535,77.0227,749992.84020104,0
+ALV.US,D,20190418,000000,77.4453,78.2177,76.8677,78.1489,543753.08964967,0
+ALV.US,D,20190422,000000,76.9675,77.3271,76.2397,76.8958,426823.08798872,0
+ALV.US,D,20190423,000000,75.6862,76.4984,75.6766,76.2299,490191.38533614,0
+ALV.US,D,20190424,000000,75.851,76.6806,75.5602,75.627,485468.6605554,0
+ALV.US,D,20190425,000000,74.0843,74.0929,71.8058,71.8058,767437.10175732,0
+ALV.US,D,20190426,000000,73.1218,74.7782,72.3301,74.3827,1526626.718443,0
+ALV.US,D,20190429,000000,73.7063,74.535,73.2741,73.4456,641462.00387004,0
+ALV.US,D,20190430,000000,72.9591,73.1742,70.2833,70.7068,1189983.2191941,0
+ALV.US,D,20190501,000000,71.1217,71.1303,69.6621,69.823,866737.11093333,0
+ALV.US,D,20190502,000000,70.5255,71.4181,70.1214,70.7426,820535.51058767,0
+ALV.US,D,20190503,000000,70.3288,71.0586,70.1873,70.9054,307886.16045961,0
+ALV.US,D,20190506,000000,67.8595,69.8957,67.4777,69.8143,403101.12104333,0
+ALV.US,D,20190507,000000,67.9235,68.6531,67.0581,67.8507,746533.08573529,0
+ALV.US,D,20190508,000000,68.2034,69.2656,68.0824,68.7337,667341.54510351,0
+ALV.US,D,20190509,000000,66.5995,66.9232,65.5626,66.5812,970471.96195063,0
+ALV.US,D,20190510,000000,66.2207,67.3109,65.6266,67.2469,452141.30908218,0
+ALV.US,D,20190513,000000,65.3368,65.6973,63.7425,64.1767,584257.90967756,0
+ALV.US,D,20190514,000000,65.4463,65.4986,64.3919,64.6439,562702.80356666,0
+ALV.US,D,20190515,000000,63.2735,64.9142,62.4381,64.419,849568.3502546,0
+ALV.US,D,20190516,000000,64.7611,64.7611,63.3878,63.4102,491641.11841827,0
+ALV.US,D,20190517,000000,62.788,62.9953,61.7346,61.8333,766393.91304128,0
+ALV.US,D,20190520,000000,61.2121,61.3613,60.1674,60.5628,1077740.8598051,0
+ALV.US,D,20190521,000000,61.4816,61.5541,60.4358,61.2189,987366.25359032,0
+ALV.US,D,20190522,000000,60.4532,60.7499,58.1914,58.8367,872435.95492809,0
+ALV.US,D,20190523,000000,58.1069,58.6816,57.415,58.6351,1122456.6127214,0
+ALV.US,D,20190524,000000,60.2449,60.809,59.5898,60.0084,883461.14922175,0
+ALV.US,D,20190528,000000,60.8264,61.0444,60.1819,60.5094,1315118.4005484,0
+ALV.US,D,20190529,000000,59.8098,59.8098,58.1535,59.2545,673081.66263796,0
+ALV.US,D,20190530,000000,59.3542,60.1276,58.3493,58.4442,663049.09697419,0
+ALV.US,D,20190531,000000,56.4904,56.7725,55.5272,55.9806,1032748.5741728,0
+ALV.US,D,20190603,000000,55.9254,57.982,55.8721,57.6709,771344.67412889,0
+ALV.US,D,20190604,000000,58.5081,60.0888,58.3269,60.0452,819648.12948401,0
+ALV.US,D,20190605,000000,59.7438,60.1819,58.5905,59.4811,691949.86131406,0
+ALV.US,D,20190606,000000,59.3718,60.1548,59.2904,59.99,424265.1603655,0
+ALV.US,D,20190607,000000,59.6275,60.7401,59.5365,60.3631,466737.69639882,0
+ALV.US,D,20190610,000000,61.7364,63.0816,61.6996,62.5079,944790.53370775,0
+ALV.US,D,20190611,000000,62.5176,62.9004,62.001,62.0446,684065.58339193,0
+ALV.US,D,20190612,000000,61.5096,61.5541,60.4271,60.4813,365971.4447248,0
+ALV.US,D,20190613,000000,60.0279,60.6355,59.5452,60.6181,892930.33106855,0
+ALV.US,D,20190614,000000,60.0365,60.0986,59.362,59.99,540974.34858904,0
+ALV.US,D,20190617,000000,59.0006,59.2448,58.4366,58.8367,2355804.908245,0
+ALV.US,D,20190618,000000,59.49,62.2084,59.3901,60.8264,866948.63782432,0
+ALV.US,D,20190619,000000,61.0735,61.2267,60.3534,60.4184,463077.76526549,0
+ALV.US,D,20190620,000000,61.5707,62.1367,61.2644,61.8363,668617.92931888,0
+ALV.US,D,20190621,000000,61.8992,62.1367,61.1918,61.1918,1285274.5358263,0
+ALV.US,D,20190624,000000,60.8807,61.782,60.3177,61.5378,525839.34157926,0
+ALV.US,D,20190625,000000,61.4166,62.128,61.374,61.435,462861.07918204,0
+ALV.US,D,20190626,000000,61.8817,62.8674,61.7267,62.8005,626604.56141477,0
+ALV.US,D,20190627,000000,63.2279,64.2359,62.9323,64.0991,572971.66024526,0
+ALV.US,D,20190628,000000,64.3095,64.9093,63.9626,64.108,448494.79184927,0
+ALV.US,D,20190701,000000,64.6651,65.1099,62.8645,63.0535,409733.7788739,0
+ALV.US,D,20190702,000000,62.9187,63.0632,61.3643,61.4728,531811.62277454,0
+ALV.US,D,20190703,000000,62.5554,62.8712,61.3168,61.5281,354495.33700985,0
+ALV.US,D,20190705,000000,61.2363,61.8555,60.8176,61.5988,247717.59427782,0
+ALV.US,D,20190708,000000,61.2905,61.5803,59.9716,60.3359,609911.47828114,0
+ALV.US,D,20190709,000000,59.4811,60.3447,59.4124,60.0802,417792.43750128,0
+ALV.US,D,20190710,000000,60.4911,60.8904,59.7361,60.5725,469434.92221854,0
+ALV.US,D,20190711,000000,59.7536,60.2914,59.4725,60.1548,416168.3237139,0
+ALV.US,D,20190712,000000,60.9097,62.155,60.7992,61.8731,523566.20138001,0
+ALV.US,D,20190715,000000,62.6541,62.6997,61.3168,62.3993,650381.21580027,0
+ALV.US,D,20190716,000000,60.2352,64.2097,59.8872,63.6457,1427975.7356789,0
+ALV.US,D,20190717,000000,63.9373,64.0991,62.7192,63.4916,780082.28248441,0
+ALV.US,D,20190718,000000,63.4354,63.7445,62.7452,63.4354,843521.77668782,0
+ALV.US,D,20190719,000000,65.6469,67.7742,65.3271,65.3649,1757248.8125751,0
+ALV.US,D,20190722,000000,66.3369,66.8564,65.1013,65.5286,743462.33438125,0
+ALV.US,D,20190723,000000,67.1103,67.8022,66.6014,67.7005,1065738.5144589,0
+ALV.US,D,20190724,000000,68.3547,70.1098,67.8362,70.0372,824442.05112074,0
+ALV.US,D,20190725,000000,68.0746,68.3828,67.5018,67.8022,778068.13374682,0
+ALV.US,D,20190726,000000,68.0659,68.2189,67.2916,67.527,393817.67012521,0
+ALV.US,D,20190729,000000,66.9833,67.9467,66.3728,67.527,688478.75662487,0
+ALV.US,D,20190730,000000,66.0006,66.3446,65.6187,66.0006,513683.25229766,0
+ALV.US,D,20190731,000000,66.5279,66.8284,64.9908,65.6004,858601.064419,0
+ALV.US,D,20190801,000000,65.8184,66.1372,63.0001,63.5284,599625.08034817,0
+ALV.US,D,20190802,000000,63.1726,63.4644,62.1899,63.1726,446142.20008609,0
+ALV.US,D,20190805,000000,61.69,61.8265,60.4358,61.374,837594.89638619,0
+ALV.US,D,20190806,000000,61.936,62.4089,61.3081,62.1183,356748.87227774,0
+ALV.US,D,20190807,000000,62.2084,62.5922,61.0541,62.3723,482310.20292948,0
+ALV.US,D,20190808,000000,62.8276,63.7009,62.7531,63.354,390935.74521531,0
+ALV.US,D,20190809,000000,62.7628,62.881,61.6821,62.0998,390020.50447234,0
+ALV.US,D,20190812,000000,61.6541,61.7723,60.8719,60.9049,302912.69892517,0
+ALV.US,D,20190813,000000,61.0812,63.128,60.809,61.8178,473925.48333842,0
+ALV.US,D,20190814,000000,60.2546,60.2546,58.6157,59.1187,602525.57835094,0
+ALV.US,D,20190815,000000,59.0092,59.0364,57.0002,57.5536,580164.60637732,0
+ALV.US,D,20190816,000000,58.2176,60.1896,58.2,59.8524,496648.63062296,0
+ALV.US,D,20190819,000000,60.6016,60.8457,59.9338,60.1819,439474.45974677,0
+ALV.US,D,20190820,000000,59.4386,59.5848,58.8998,59.1081,360631.68052548,0
+ALV.US,D,20190821,000000,60.9436,61.246,60.4658,61.0261,578371.27107715,0
+ALV.US,D,20190822,000000,60.1634,60.9436,60.054,60.2555,320970.90438455,0
+ALV.US,D,20190823,000000,59.6033,60.2274,58.0527,58.2542,377117.36412212,0
+ALV.US,D,20190826,000000,59.3368,59.6586,58.3279,58.9521,392334.9182113,0
+ALV.US,D,20190827,000000,59.9881,60.6209,59.1129,59.2718,462340.00074326,0
+ALV.US,D,20190828,000000,58.9704,61.246,58.6391,60.9165,442493.61917617,0
+ALV.US,D,20190829,000000,61.6425,62.6046,61.623,62.375,469867.26254694,0
+ALV.US,D,20190830,000000,63.2008,63.7066,62.1463,62.7791,464238.5835697,0
+ALV.US,D,20190903,000000,61.9429,62.1183,61.0357,61.7974,413414.34677708,0
+ALV.US,D,20190904,000000,63.3103,64.3667,63.0273,63.7425,557195.88153155,0
+ALV.US,D,20190905,000000,66.6799,68.5708,66.2303,68.0756,1176617.8151992,0
+ALV.US,D,20190906,000000,68.1667,69.0476,67.7722,68.5805,593394.83952972,0
+ALV.US,D,20190909,000000,70.3783,71.9531,70.0469,71.6807,702299.20139506,0
+ALV.US,D,20190910,000000,71.2049,72.7458,70.8133,72.7004,760970.56992406,0
+ALV.US,D,20190911,000000,72.335,72.5627,70.5149,72.1682,764441.67461325,0
+ALV.US,D,20190912,000000,71.5354,73.1578,70.8928,72.8564,493283.80529852,0
+ALV.US,D,20190913,000000,73.6181,74.4167,72.8651,73.1326,557533.29271863,0
+ALV.US,D,20190916,000000,72.7643,73.2421,72.3417,72.8826,339712.18692606,0
+ALV.US,D,20190917,000000,71.3048,72.4891,70.5905,72.4803,622194.4836973,0
+ALV.US,D,20190918,000000,72.1779,72.6742,71.5714,72.4988,574861.98836374,0
+ALV.US,D,20190919,000000,72.0848,73.1772,71.9531,72.7643,731895.42487895,0
+ALV.US,D,20190920,000000,72.0587,72.3156,71.1845,71.8184,1315953.1578889,0
+ALV.US,D,20190923,000000,68.7539,70.699,68.5805,70.3404,1163393.7730777,0
+ALV.US,D,20190924,000000,71.012,71.1264,70.1214,70.7186,826206.49494313,0
+ALV.US,D,20190925,000000,70.4975,71.8106,69.7076,71.3793,514909.07642689,0
+ALV.US,D,20190926,000000,71.5896,72.2138,71.0383,72.0403,445909.00458676,0
+ALV.US,D,20190927,000000,71.1575,71.5354,70.672,71.516,812844.18646365,0
+ALV.US,D,20190930,000000,71.424,72.6742,71.1041,72.398,939246.4654869,0
+ALV.US,D,20191001,000000,70.8086,70.984,69.3878,69.8093,889384.9340079,0
+ALV.US,D,20191002,000000,68.3412,69.2395,67.9506,68.8189,680359.21952643,0
+ALV.US,D,20191003,000000,68.4778,69.4334,68.0669,69.259,506887.56398525,0
+ALV.US,D,20191004,000000,69.4973,70.7086,69.4973,70.4878,945416.85967276,0
+ALV.US,D,20191007,000000,69.5971,70.5624,69.2871,70.2125,687607.8849371,0
+ALV.US,D,20191008,000000,69.0671,69.2686,68.2404,68.3779,571536.37290201,0
+ALV.US,D,20191009,000000,68.9546,69.6358,68.3044,69.2957,419826.19117025,0
+ALV.US,D,20191010,000000,70.0207,70.6351,69.6989,70.0662,345534.85153993,0
+ALV.US,D,20191011,000000,71.581,73.2934,71.581,72.7091,505772.14657473,0
+ALV.US,D,20191014,000000,72.2236,72.6073,71.5993,72.3601,304161.22350126,0
+ALV.US,D,20191015,000000,72.2236,73.4262,71.8378,73.3419,1031921.0397017,0
+ALV.US,D,20191016,000000,73.4979,74.2336,73.3613,73.9855,465325.10950242,0
+ALV.US,D,20191017,000000,74.0601,74.1608,72.7275,73.1868,745477.51495734,0
+ALV.US,D,20191018,000000,73.0774,74.6735,72.8922,73.746,803390.48219425,0
+ALV.US,D,20191021,000000,75.1881,75.4817,74.1425,74.7471,563874.97209429,0
+ALV.US,D,20191022,000000,74.342,75.381,73.9756,74.9313,692903.28008124,0
+ALV.US,D,20191023,000000,75.5448,76.3434,74.7114,76.3173,982780.76332912,0
+ALV.US,D,20191024,000000,76.794,77.0508,75.3626,75.5913,653683.09897666,0
+ALV.US,D,20191025,000000,75.5913,76.5178,74.6453,75.3256,873087.04501692,0
+ALV.US,D,20191028,000000,74.3256,75.7105,74.3256,74.783,750804.89709474,0
+ALV.US,D,20191029,000000,73.2063,73.3884,72.5084,73.1578,658714.3434667,0
+ALV.US,D,20191030,000000,71.7545,71.9851,70.9568,71.6711,661165.99172517,0
+ALV.US,D,20191031,000000,71.3134,71.9017,70.6904,71.4424,475786.91997912,0
+ALV.US,D,20191101,000000,72.2236,72.9891,71.7003,72.8922,394515.19294622,0
+ALV.US,D,20191104,000000,74.3798,75.9944,74.3518,75.9314,356845.86509605,0
+ALV.US,D,20191105,000000,76.6176,77.8174,76.5566,77.6023,605297.09654213,0
+ALV.US,D,20191106,000000,77.923,78.0955,77.1884,77.4559,416530.4990248,0
+ALV.US,D,20191107,000000,78.4009,79.1802,78.4009,78.8864,331311.98975762,0
+ALV.US,D,20191108,000000,78.6567,79.2633,77.923,79.2178,203341.31622562,0
+ALV.US,D,20191111,000000,78.7401,78.8506,77.6468,77.9512,400436.91405538,0
+ALV.US,D,20191112,000000,77.8223,78.015,76.8948,77.1516,364981.91161039,0
+ALV.US,D,20191113,000000,76.4907,76.9491,75.8035,75.9043,415747.3336089,0
+ALV.US,D,20191114,000000,75.63,76.3318,75.4536,75.9944,247909.51623745,0
+ALV.US,D,20191115,000000,76.6757,77.0333,76.2348,76.4907,271878.09258257,0
+ALV.US,D,20191118,000000,75.4634,75.6562,74.8586,75.4634,433600.20320826,0
+ALV.US,D,20191119,000000,75.3518,75.8317,74.0019,74.122,611281.75979933,0
+ALV.US,D,20191120,000000,73.7518,73.9738,72.6237,72.6237,467995.50752133,0
+ALV.US,D,20191121,000000,74.0843,74.1501,72.9484,73.4476,566290.50600552,0
+ALV.US,D,20191122,000000,74.8886,75.8462,74.6037,75.7783,390558.09232701,0
+ALV.US,D,20191125,000000,76.0652,76.6273,75.7405,76.5459,405037.88189397,0
+ALV.US,D,20191126,000000,76.3685,77.1874,76.0778,76.6273,375201.24004131,0
+ALV.US,D,20191127,000000,76.5362,77.0906,76.2493,76.6757,273317.50727978,0
+ALV.US,D,20191129,000000,76.165,76.194,75.3247,75.5729,236131.07984417,0
+ALV.US,D,20191202,000000,76.2678,76.8773,75.7599,75.9721,286389.86914281,0
+ALV.US,D,20191203,000000,75.5922,75.5922,74.2791,74.7782,389981.29460963,0
+ALV.US,D,20191204,000000,75.3518,75.9896,75.0012,75.0368,349754.03913626,0
+ALV.US,D,20191205,000000,75.4634,75.9159,75.1299,75.9159,761586.57750416,0
+ALV.US,D,20191206,000000,77.3406,77.7748,76.5459,76.7669,333538.6972247,0
+ALV.US,D,20191209,000000,76.2309,76.3143,75.6495,75.7124,268538.03138196,0
+ALV.US,D,20191210,000000,75.6117,76.2222,75.2355,76.1747,274565.00001736,0
+ALV.US,D,20191211,000000,76.9422,77.3697,76.608,76.9607,261098.47585015,0
+ALV.US,D,20191212,000000,77.6546,79.3846,77.3309,79.3293,352193.30533282,0
+ALV.US,D,20191213,000000,79.2721,79.7353,78.015,78.2555,273559.98932554,0
+ALV.US,D,20191216,000000,79.0609,79.6345,78.9958,79.0898,620062.70537154,0
+ALV.US,D,20191217,000000,79.1908,79.6152,78.9319,79.5338,355752.11629388,0
+ALV.US,D,20191218,000000,79.5415,80.467,79.3884,80.2636,393361.59751146,0
+ALV.US,D,20191219,000000,79.6055,80.4109,79.3001,79.9572,357354.56147292,0
+ALV.US,D,20191220,000000,79.7538,79.902,79.3293,79.5046,480938.88957279,0
+ALV.US,D,20191223,000000,78.9581,79.339,78.7381,79.1712,265305.28138456,0
+ALV.US,D,20191224,000000,79.3564,79.3846,78.7089,78.867,75415.011748783,0
+ALV.US,D,20191226,000000,79.3846,79.5241,78.6266,79.0133,90203.321025045,0
+ALV.US,D,20191227,000000,79.5241,79.7353,79.1238,79.2721,292060.85349826,0
+ALV.US,D,20191230,000000,79.0898,79.0898,78.1915,78.3038,219652.61911698,0
+ALV.US,D,20191231,000000,77.988,78.7565,77.988,78.0626,179860.79948749,0
+ALV.US,D,20200102,000000,79.1809,79.3001,78.59,79.3001,355739.73423196,0
+ALV.US,D,20200103,000000,77.4976,77.8407,76.9161,77.0721,303755.71097364,0
+ALV.US,D,20200106,000000,75.9896,76.4616,74.9361,75.8791,267750.73861209,0
+ALV.US,D,20200107,000000,75.6582,76.1369,75.3984,75.822,350088.35480787,0
+ALV.US,D,20200108,000000,75.2695,76.3977,74.8886,75.9062,463672.10423724,0
+ALV.US,D,20200109,000000,76.0265,76.1747,74.7151,74.8789,454350.4752949,0
+ALV.US,D,20200110,000000,74.1598,74.436,73.2537,73.3264,928962.13123092,0
+ALV.US,D,20200113,000000,72.5501,73.2809,72.2167,72.4484,1173183.8566957,0
+ALV.US,D,20200114,000000,72.5686,74.2238,72.5686,73.466,1704942.8557072,0
+ALV.US,D,20200115,000000,73.3739,74.2608,73.3739,73.7432,682165.96872702,0
+ALV.US,D,20200116,000000,73.6133,75.5729,73.5116,75.5457,685247.03846599,0
+ALV.US,D,20200117,000000,75.1774,75.6214,74.9032,75.1299,883655.13485837,0
+ALV.US,D,20200121,000000,74.2518,74.4924,72.9523,73.7247,1172087.0123781,0
+ALV.US,D,20200122,000000,73.1151,74.6037,73.1151,73.7809,589345.90528467,0
+ALV.US,D,20200123,000000,73.4097,73.7518,71.9396,73.6501,418432.17736672,0
+ALV.US,D,20200124,000000,72.7061,72.8728,70.8579,71.5334,614116.22013856,0
+ALV.US,D,20200127,000000,69.6931,69.7571,68.532,68.6852,1183445.4905049,0
+ALV.US,D,20200128,000000,71.3853,73.0569,70.8106,72.3553,1987426.1843168,0
+ALV.US,D,20200129,000000,73.1238,73.7616,72.1236,72.2537,835279.45080876,0
+ALV.US,D,20200130,000000,71.4588,72.365,71.3387,72.3457,484234.58171822,0
+ALV.US,D,20200131,000000,71.6159,71.6527,70.6535,70.8667,680232.30339184,0
+ALV.US,D,20200203,000000,70.6003,71.6896,70.357,70.4606,380810.31408721,0
+ALV.US,D,20200204,000000,72.0326,72.2351,71.5877,71.7448,349840.71356963,0
+ALV.US,D,20200205,000000,73.3448,73.6967,72.6237,73.1781,385458.74649647,0
+ALV.US,D,20200206,000000,73.2073,73.2906,71.0615,71.1439,312043.43774639,0
+ALV.US,D,20200207,000000,70.1273,70.3134,69.4983,69.5079,295293.60349566,0
+ALV.US,D,20200210,000000,69.3597,69.8598,68.9343,69.0079,321497.14201579,0
+ALV.US,D,20200211,000000,69.3414,70.5807,69.0728,70.165,327916.2092784,0
+ALV.US,D,20200212,000000,71.7728,73.1065,71.7728,72.8088,514408.63475797,0
+ALV.US,D,20200213,000000,71.7728,73.2906,71.6449,73.0579,628418.5334848,0
+ALV.US,D,20200214,000000,72.5686,72.7061,70.6826,71.4491,355688.14230732,0
+ALV.US,D,20200218,000000,71.0054,71.6527,70.4878,71.5509,320177.42058373,0
+ALV.US,D,20200219,000000,71.0296,71.7844,70.5441,71.4385,766767.43857561,0
+ALV.US,D,20200220,000000,70.8143,71.0673,69.8356,70.1254,621644.51378074,0
+ALV.US,D,20200221,000000,69.5749,69.6969,68.3071,68.5873,562710.02643612,0
+ALV.US,D,20200224,000000,64.6622,66.084,64.3822,65.3901,903281.73482654,0
+ALV.US,D,20200225,000000,65.3987,65.6595,63.8317,64.0915,749077.5994581,0
+ALV.US,D,20200226,000000,65.2398,65.9029,64.3909,64.9132,715332.35339538,0
+ALV.US,D,20200227,000000,63.8791,65.2127,62.9372,62.9372,585382.61363452,0
+ALV.US,D,20200228,000000,61.7064,63.3141,60.9689,62.2094,1232837.5354697,0
+ALV.US,D,20200302,000000,62.1163,62.8635,60.4755,62.8054,1155798.4099336,0
+ALV.US,D,20200303,000000,62.9565,63.9907,61.1947,61.9486,1075830.9267553,0
+ALV.US,D,20200304,000000,62.377,62.7415,61.0357,62.6949,521350.84413635,0
+ALV.US,D,20200305,000000,60.0753,60.6722,58.4994,58.9181,799139.30760465,0
+ALV.US,D,20200306,000000,57.9587,58.9375,57.5487,58.4356,1295317.419875,0
+ALV.US,D,20200309,000000,54.6122,56.3092,53.6431,53.802,896104.26627186,0
+ALV.US,D,20200310,000000,56.5699,58.4356,55.3672,58.3503,774933.40840622,0
+ALV.US,D,20200311,000000,58.0042,58.9569,55.8615,56.9246,1070201.2159396,0
+ALV.US,D,20200312,000000,51.7028,52.2437,49.215,49.9497,1231226.8355827,0
+ALV.US,D,20200313,000000,55.2926,55.2926,50.1,52.8871,916252.97651729,0
+ALV.US,D,20200316,000000,44.3016,46.6595,43.1725,44.1523,1571816.0852275,0
+ALV.US,D,20200317,000000,43.5931,45.5643,42.809,44.7764,1399281.3390376,0
+ALV.US,D,20200318,000000,42.5396,42.5396,38.1008,38.9877,953999.6922544,0
+ALV.US,D,20200319,000000,35.583,39.951,35.5744,39.0905,1344669.2231387,0
+ALV.US,D,20200320,000000,40.5257,41.3552,36.6754,37.4584,1597147.7202213,0
+ALV.US,D,20200323,000000,37.3557,39.1534,36.055,37.6715,1035368.4121055,0
+ALV.US,D,20200324,000000,41.5327,44.1241,41.1682,42.8477,1484624.7007625,0
+ALV.US,D,20200325,000000,44.3567,46.828,41.8398,45.4946,1104723.4363873,0
+ALV.US,D,20200326,000000,45.8385,47.0044,45.4664,46.4647,823428.78572099,0
+ALV.US,D,20200327,000000,44.096,44.944,42.9592,43.9468,533380.01728333,0
+ALV.US,D,20200330,000000,43.8072,44.096,42.9592,43.5552,868743.00496299,0
+ALV.US,D,20200331,000000,43.8353,45.0091,42.8188,42.8923,978688.49186737,0
+ALV.US,D,20200401,000000,41.6799,42.7722,39.9103,40.4036,650379.15212329,0
+ALV.US,D,20200402,000000,39.3415,40.8338,38.1949,39.2116,912602.33193039,0
+ALV.US,D,20200403,000000,39.2018,39.5566,37.1327,37.7288,982311.27681497,0
+ALV.US,D,20200406,000000,40.8524,44.6096,40.6604,44.3374,1439865.6106295,0
+ALV.US,D,20200407,000000,47.675,48.7769,45.8764,46.4647,1323744.5703466,0
+ALV.US,D,20200408,000000,47.9833,50.8083,47.675,50.7337,903201.25142411,0
+ALV.US,D,20200409,000000,51.8812,54.1276,51.2086,53.7535,950399.60775364,0
+ALV.US,D,20200413,000000,53.6431,53.6431,50.9295,52.2718,786437.37576048,0
+ALV.US,D,20200414,000000,52.0014,52.7758,51.1166,51.8424,1516750.9922301,0
+ALV.US,D,20200415,000000,49.6433,50.5845,48.6646,50.4633,560336.79790309,0
+ALV.US,D,20200416,000000,49.5126,49.6531,48.2072,48.8419,598013.3486227,0
+ALV.US,D,20200417,000000,51.6011,52.6448,51.3966,52.4414,526814.42895478,0
+ALV.US,D,20200420,000000,50.0348,52.6158,49.5592,51.666,958966.96275789,0
+ALV.US,D,20200421,000000,50.7415,51.984,50.4353,50.7706,714365.52072779,0
+ALV.US,D,20200422,000000,51.2367,51.6107,50.2259,51.0139,436151.93980052,0
+ALV.US,D,20200423,000000,50.9488,53.3068,50.9441,52.767,1211616.7450304,0
+ALV.US,D,20200424,000000,56.4303,57.2415,54.8216,56.6348,1193425.4324056,0
+ALV.US,D,20200427,000000,56.7181,58.4616,56.4207,58.0527,1134647.7845118,0
+ALV.US,D,20200428,000000,57.4741,58.1923,54.6578,54.8555,1565284.5475692,0
+ALV.US,D,20200429,000000,56.7656,58.3037,56.6067,57.698,870819.06401014,0
+ALV.US,D,20200430,000000,57.0167,57.0167,55.1995,55.9535,567997.16687232,0
+ALV.US,D,20200501,000000,54.4999,55.5678,53.0829,54.2391,456989.91815902,0
+ALV.US,D,20200504,000000,53.0926,53.9785,52.291,52.4675,841442.62212518,0
+ALV.US,D,20200505,000000,53.4173,54.7334,53.2826,53.4851,703990.38468446,0
+ALV.US,D,20200506,000000,54.7798,55.2655,53.614,54.3506,607082.17713436,0
+ALV.US,D,20200507,000000,54.8651,55.5262,53.8941,54.0433,461254.50664903,0
+ALV.US,D,20200508,000000,55.7123,57.6049,55.7123,56.9993,473756.26182564,0
+ALV.US,D,20200511,000000,56.2065,56.7095,55.5262,56.4012,506446.96894891,0
+ALV.US,D,20200512,000000,56.9052,57.2784,54.836,54.8651,348088.65180917,0
+ALV.US,D,20200513,000000,53.9134,53.9688,50.63,51.8327,785364.26372815,0
+ALV.US,D,20200514,000000,50.2685,53.6701,49.3449,53.5122,538326.65101697,0
+ALV.US,D,20200515,000000,52.8775,54.3408,52.2999,53.8748,528307.4992536,0
+ALV.US,D,20200518,000000,56.8442,59.0867,56.759,58.6719,401543.04491948,0
+ALV.US,D,20200519,000000,58.7291,60.7546,58.6147,59.7467,600421.65966448,0
+ALV.US,D,20200520,000000,60.275,61.2547,60.1043,60.3312,312918.43678813,0
+ALV.US,D,20200521,000000,60.4446,61.2169,59.7177,60.2177,377609.55108309,0
+ALV.US,D,20200522,000000,60.4446,60.4446,59.1904,60.2653,261664.95518259,0
+ALV.US,D,20200526,000000,62.8005,63.4032,62.0552,62.282,533254.13298724,0
+ALV.US,D,20200527,000000,64.1477,64.8076,62.755,63.0632,681230.09121421,0
+ALV.US,D,20200528,000000,62.3295,62.3653,59.8786,60.4251,549867.76455694,0
+ALV.US,D,20200529,000000,59.2844,60.3118,58.1632,59.9173,766507.41527547,0
+ALV.US,D,20200601,000000,60.9059,61.7917,60.5376,61.3681,461204.97840138,0
+ALV.US,D,20200602,000000,62.8276,63.7804,62.6871,63.3374,466485.92780663,0
+ALV.US,D,20200603,000000,65.7302,66.6926,65.363,65.9289,640070.05374351,0
+ALV.US,D,20200604,000000,64.8638,65.425,64.1428,64.5614,548010.45527022,0
+ALV.US,D,20200605,000000,66.7759,67.436,65.2699,65.8717,635811.65628444,0
+ALV.US,D,20200608,000000,66.6829,67.1258,65.5044,66.7111,757033.07423621,0
+ALV.US,D,20200609,000000,64.5518,65.4753,63.7425,63.7706,774260.64970904,0
+ALV.US,D,20200610,000000,62.9981,64.1282,62.2151,62.6774,450382.02445227,0
+ALV.US,D,20200611,000000,60.5376,61.0793,57.5459,57.6446,550837.69274001,0
+ALV.US,D,20200612,000000,60.7643,60.9534,58.0169,59.5016,523031.70904082,0
+ALV.US,D,20200615,000000,57.7483,60.8961,57.1077,60.1606,417855.37964933,0
+ALV.US,D,20200616,000000,62.0736,62.3014,60.0481,60.4446,420808.50141522,0
+ALV.US,D,20200617,000000,61.6123,61.7917,59.8786,60.275,362251.66695889,0
+ALV.US,D,20200618,000000,59.643,60.6606,58.862,59.2089,436650.31779245,0
+ALV.US,D,20200619,000000,60.5008,61.1792,59.0208,59.4648,1397842.9561789,0
+ALV.US,D,20200622,000000,60.6219,60.9534,59.5383,59.8398,618318.89831901,0
+ALV.US,D,20200623,000000,62.8664,62.8944,61.4049,61.5833,651438.85025522,0
+ALV.US,D,20200624,000000,61.4806,61.7248,59.0432,59.2564,533219.05047848,0
+ALV.US,D,20200625,000000,59.4735,60.3118,58.6633,60.0104,720275.89161352,0
+ALV.US,D,20200626,000000,60.5094,60.9059,58.8328,58.955,640618.99182157,0
+ALV.US,D,20200629,000000,59.8786,60.8302,59.204,60.3312,331763.93501738,0
+ALV.US,D,20200630,000000,59.8689,61.0377,59.4831,60.7924,524802.34389417,0
+ALV.US,D,20200701,000000,59.9173,60.4717,58.5965,58.984,777828.74721653,0
+ALV.US,D,20200702,000000,60.7546,61.8489,60.1237,61.4999,617420.16699194,0
+ALV.US,D,20200706,000000,62.1503,63.0486,61.7588,62.6484,414471.98123202,0
+ALV.US,D,20200707,000000,61.9708,62.1211,60.7643,60.8216,335656.02981157,0
+ALV.US,D,20200708,000000,61.1133,61.6415,59.6992,60.463,350360.76016992,0
+ALV.US,D,20200709,000000,61.15,61.1792,59.1992,59.6528,532294.52318909,0
+ALV.US,D,20200710,000000,61.4806,61.8013,60.5008,61.7635,603134.36306158,0
+ALV.US,D,20200713,000000,62.7434,63.2046,61.3681,61.5639,445046.38760692,0
+ALV.US,D,20200714,000000,61.8847,63.0922,61.6415,62.8005,638239.57225759,0
+ALV.US,D,20200715,000000,63.695,64.1573,62.375,63.8269,720719.58216536,0
+ALV.US,D,20200716,000000,63.13,65.0616,63.1019,64.1477,834604.62843458,0
+ALV.US,D,20200717,000000,61.9708,62.6484,60.0395,60.7924,1289812.5615168,0
+ALV.US,D,20200720,000000,60.8399,62.1503,60.6704,61.9041,531188.392325,0
+ALV.US,D,20200721,000000,62.6106,63.13,61.9419,62.2723,449151.04113058,0
+ALV.US,D,20200722,000000,62.1308,63.6388,62.1308,63.5913,575291.23317667,0
+ALV.US,D,20200723,000000,64.0808,65.363,63.7232,64.8542,542435.43189458,0
+ALV.US,D,20200724,000000,64.3453,65.109,63.8841,64.5421,296542.12807173,0
+ALV.US,D,20200727,000000,64.7224,66.1315,64.7126,66.079,296275.91374063,0
+ALV.US,D,20200728,000000,65.2699,65.5888,64.7883,65.0421,561610.08660299,0
+ALV.US,D,20200729,000000,64.5158,65.0518,64.1622,64.92,520325.19667468,0
+ALV.US,D,20200730,000000,62.941,63.9577,62.7249,63.1117,567389.41400016,0
+ALV.US,D,20200731,000000,62.9789,63.0728,60.6606,61.2819,509462.00102435,0
+ALV.US,D,20200803,000000,62.4787,63.4595,62.282,63.2628,343323.62165024,0
+ALV.US,D,20200804,000000,63.1862,63.9577,63.0777,63.9402,435332.66003737,0
+ALV.US,D,20200805,000000,64.071,65.0809,64.0013,64.9685,313862.56900888,0
+ALV.US,D,20200806,000000,64.0991,64.4966,63.6524,64.3453,336867.40820189,0
+ALV.US,D,20200807,000000,63.2628,63.7706,62.6581,63.5351,304252.0252886,0
+ALV.US,D,20200810,000000,64.0255,65.7215,64.0255,65.6081,301017.21161422,0
+ALV.US,D,20200811,000000,67.9544,68.8412,66.5221,66.8244,699757.78318773,0
+ALV.US,D,20200812,000000,68.8025,69.005,67.7858,68.2007,390575.63358139,0
+ALV.US,D,20200813,000000,68.313,68.8965,68.2277,68.4351,396061.91884665,0
+ALV.US,D,20200814,000000,67.5581,68.3974,67.4651,68.0873,270247.78776422,0
+ALV.US,D,20200817,000000,68.5204,68.7278,67.8314,68.1521,223235.16236336,0
+ALV.US,D,20200818,000000,68.4351,68.6048,67.4844,67.7566,276290.23397703,0
+ALV.US,D,20200819,000000,67.6628,67.8042,66.7294,66.9746,193146.75191851,0
+ALV.US,D,20200820,000000,65.4289,66.1266,65.203,65.8145,337003.61088293,0
+ALV.US,D,20200821,000000,64.9298,65.5335,64.7029,65.3067,163947.78625427,0
+ALV.US,D,20200824,000000,66.2303,66.8806,65.863,66.7855,179699.83268265,0
+ALV.US,D,20200825,000000,70.132,70.3017,67.9175,68.4264,648824.17151491,0
+ALV.US,D,20200826,000000,70.6874,71.8658,70.357,71.328,747296.64621983,0
+ALV.US,D,20200827,000000,74.5136,74.6173,72.7701,72.9979,786028.76771739,0
+ALV.US,D,20200828,000000,73.7877,74.8248,73.7877,74.5136,497846.59511289,0
+ALV.US,D,20200831,000000,75.5593,75.6164,73.1471,73.8255,719823.94635375,0
+ALV.US,D,20200901,000000,73.5047,74.4476,73.1201,73.9564,413726.99384035,0
+ALV.US,D,20200902,000000,74.8248,75.5041,74.1463,75.2482,429947.49494438,0
+ALV.US,D,20200903,000000,74.1754,74.4854,72.0161,72.4309,811643.12645825,0
+ALV.US,D,20200904,000000,74.0145,74.6832,72.0258,73.3448,362054.58580681,0
+ALV.US,D,20200908,000000,72.9784,74.815,72.3088,73.0619,498184.00629997,0
+ALV.US,D,20200909,000000,73.6084,74.2026,73.5523,73.9564,304030.18001269,0
+ALV.US,D,20200910,000000,75.8317,76.1621,73.1937,73.3351,524799.24837868,0
+ALV.US,D,20200911,000000,73.0328,73.8061,72.6189,73.7131,372298.67836156,0
+ALV.US,D,20200914,000000,73.4863,74.7956,73.3351,74.4476,484996.07852578,0
+ALV.US,D,20200915,000000,74.6077,74.6639,73.3545,73.3545,364265.8156965,0
+ALV.US,D,20200916,000000,73.2421,73.2701,71.0741,71.3474,616935.20290042,0
+ALV.US,D,20200917,000000,71.1021,71.1352,70.0372,70.357,627320.65732867,0
+ALV.US,D,20200918,000000,70.9519,71.1875,68.5863,68.9343,1005243.8873135,0
+ALV.US,D,20200921,000000,67.2092,67.3138,65.7593,67.1916,434162.55518674,0
+ALV.US,D,20200922,000000,67.9641,68.2655,66.9272,67.5038,377640.50623788,0
+ALV.US,D,20200923,000000,67.5678,67.9321,66.0414,66.0889,364258.59282704,0
+ALV.US,D,20200924,000000,65.4202,66.2498,64.8076,65.363,387593.62033771,0
+ALV.US,D,20200925,000000,64.949,65.6557,64.5421,65.1371,448287.39231225,0
+ALV.US,D,20200928,000000,67.5775,68.4351,67.4844,67.9079,288525.77482254,0
+ALV.US,D,20200929,000000,69.3016,69.6418,68.2753,68.6706,435409.01608583,0
+ALV.US,D,20200930,000000,69.2085,70.0101,68.2277,68.6804,631116.79114302,0
+ALV.US,D,20201001,000000,71.8756,72.7226,71.1779,72.2517,761442.12011518,0
+ALV.US,D,20201002,000000,71.5916,73.6084,71.3474,73.1102,779937.82509544,0
+ALV.US,D,20201005,000000,76.6524,77.2088,75.6164,76.6233,501241.34375362,0
+ALV.US,D,20201006,000000,77.5295,77.9434,75.7434,75.7483,424021.64648125,0
+ALV.US,D,20201007,000000,76.5962,78.8099,76.4781,78.5656,338410.00674837,0
+ALV.US,D,20201008,000000,77.6895,78.367,76.9733,77.7272,411277.40925887,0
+ALV.US,D,20201009,000000,77.4443,78.3127,77.1526,77.9434,364477.3425875,0
+ALV.US,D,20201012,000000,77.3794,78.0936,77.143,77.3697,383921.30714247,0
+ALV.US,D,20201013,000000,76.3229,77.7544,75.8607,77.4346,424979.1926024,0
+ALV.US,D,20201014,000000,77.9249,79.244,77.9249,78.3766,778667.63191103,0
+ALV.US,D,20201015,000000,75.4459,77.6139,75.2676,77.5295,634463.04337458,0
+ALV.US,D,20201016,000000,78.2157,78.9339,77.6991,78.3127,440948.95695272,0
+ALV.US,D,20201019,000000,78.585,78.707,77.0198,77.1612,346663.68285086,0
+ALV.US,D,20201020,000000,78.019,79.2809,77.7457,77.9909,297905.18672047,0
+ALV.US,D,20201021,000000,77.4724,78.6973,77.2747,77.7457,342905.72706072,0
+ALV.US,D,20201022,000000,77.7641,80.0639,77.6324,79.3487,590561.41102899,0
+ALV.US,D,20201023,000000,80.1017,81.6281,79.8661,80.0456,775351.30299574,0
+ALV.US,D,20201026,000000,79.8013,79.9698,76.4732,78.0568,671230.5443822,0
+ALV.US,D,20201027,000000,76.3791,77.1943,75.286,75.3994,536059.70184867,0
+ALV.US,D,20201028,000000,72.4687,72.93,70.8571,70.8947,627860.3088603,0
+ALV.US,D,20201029,000000,70.4334,72.4687,70.3017,71.5268,461253.47481054,0
+ALV.US,D,20201030,000000,71.2806,72.1382,70.2347,71.4307,414480.23593996,0
+ALV.US,D,20201102,000000,71.234,72.3737,70.8473,71.6207,421799.06636813,0
+ALV.US,D,20201103,000000,72.8457,74.7307,72.7323,73.844,545605.23974393,0
+ALV.US,D,20201104,000000,74.4854,74.6077,72.3281,72.5346,421765.01569787,0
+ALV.US,D,20201105,000000,73.9564,76.4083,73.8826,75.7959,386807.35940633,0
+ALV.US,D,20201106,000000,76.3133,76.5779,74.5184,74.9565,446045.20726777,0
+ALV.US,D,20201109,000000,80.2054,81.0059,78.9242,78.9997,615656.75500805,0
+ALV.US,D,20201110,000000,81.0156,81.4963,79.2809,80.7054,615021.1424966,0
+ALV.US,D,20201111,000000,82.3366,82.3366,80.3091,80.9216,550677.75777365,0
+ALV.US,D,20201112,000000,79.9137,80.47,78.6043,79.3573,338553.43229884,0
+ALV.US,D,20201113,000000,80.2626,82.5526,80.2626,82.3366,372305.90123101,0
+ALV.US,D,20201116,000000,83.4859,84.5123,82.6273,84.4454,250455.06179875,0
+ALV.US,D,20201117,000000,83.4279,84.6382,82.3628,84.3999,338646.29776317,0
+ALV.US,D,20201118,000000,83.7776,86.246,83.7486,84.2195,561026.06601616,0
+ALV.US,D,20201119,000000,83.8803,84.7749,83.4859,84.6431,293011.17674997,0
+ALV.US,D,20201120,000000,83.6264,84.1072,83.2262,83.4472,295439.09272311,0
+ALV.US,D,20201123,000000,83.3153,85.4359,83.1923,84.5975,422346.97260772,0
+ALV.US,D,20201124,000000,86.6696,88.8472,86.6608,88.3472,432565.26920015,0
+ALV.US,D,20201125,000000,87.0379,87.0659,85.4359,86.435,627735.45640269,0
+ALV.US,D,20201127,000000,85.5211,86.313,85.3932,86.0851,197332.92068307,0
+ALV.US,D,20201130,000000,86.1326,86.2548,83.9191,83.9191,736137.31292211,0
+ALV.US,D,20201201,000000,85.7372,86.4816,84.9261,85.37,617258.1683486,0
+ALV.US,D,20201202,000000,84.2942,85.1432,83.9385,84.6818,408999.10986715,0
+ALV.US,D,20201203,000000,84.8136,85.9534,84.5975,85.2663,234451.24677818,0
+ALV.US,D,20201204,000000,86.1898,87.8762,86.0116,87.1221,408571.92873121,0
+ALV.US,D,20201207,000000,87.4139,87.8946,86.5571,87.4517,292601.53686839,0
+ALV.US,D,20201208,000000,87.3004,87.7531,86.7936,87.4323,209347.64809117,0
+ALV.US,D,20201209,000000,88.668,89.9318,87.8858,88.79,331835.13187338,0
+ALV.US,D,20201210,000000,87.6601,87.8568,86.4157,86.7548,333126.99366614,0
+ALV.US,D,20201211,000000,85.5667,86.2267,85.0395,85.7751,338352.22379277,0
+ALV.US,D,20201214,000000,87.0476,87.5467,85.2468,85.3234,282580.32142805,0
+ALV.US,D,20201215,000000,86.406,87.5932,86.0018,87.5378,242414.97626423,0
+ALV.US,D,20201216,000000,87.9798,88.1882,86.4448,87.3004,255575.04439914,0
+ALV.US,D,20201217,000000,87.7627,88.3104,87.2646,87.5554,368476.74858489,0
+ALV.US,D,20201218,000000,87.4613,87.6222,86.0289,86.5766,624398.49071755,0
+ALV.US,D,20201221,000000,84.7207,86.6696,83.9241,86.2364,344041.78124111,0
+ALV.US,D,20201222,000000,86.0948,87.1406,85.5211,86.7644,389613.96010626,0
+ALV.US,D,20201223,000000,87.8103,88.668,87.5932,87.8016,264116.60344106,0
+ALV.US,D,20201224,000000,88.5739,88.5739,86.7073,87.2268,158548.17542238,0
+ALV.US,D,20201228,000000,87.3004,87.8858,86.6793,86.8392,558318.52181152,0
+ALV.US,D,20201229,000000,88.0555,88.3006,86.7452,86.9535,288105.81655605,0
+ALV.US,D,20201230,000000,87.1785,88.5361,87.1785,88.102,225036.75237149,0
+ALV.US,D,20201231,000000,88.6109,88.6495,86.689,86.7936,321057.57881793,0
+ALV.US,D,20210104,000000,88.102,88.102,85.2323,85.8691,408133.39737184,0
+ALV.US,D,20210105,000000,85.6724,87.5836,85.6724,87.5098,278472.57238892,0
+ALV.US,D,20210106,000000,88.0923,90.4017,87.8392,89.1206,452268.22521677,0
+ALV.US,D,20210107,000000,89.1574,90.1381,88.9122,89.6012,324750.52878303,0
+ALV.US,D,20210108,000000,89.8842,89.9725,87.4613,88.131,367153.93163735,0
+ALV.US,D,20210111,000000,86.1706,87.1221,85.5211,86.8208,478754.48748391,0
+ALV.US,D,20210112,000000,87.1503,88.3849,86.6696,88.3104,475961.30068439,0
+ALV.US,D,20210113,000000,87.3102,87.7627,86.3866,86.7452,290172.58905676,0
+ALV.US,D,20210114,000000,87.0282,87.1221,85.2566,85.5396,313820.26363068,0
+ALV.US,D,20210115,000000,83.956,84.2099,81.8549,81.9305,642195.6410383,0
+ALV.US,D,20210119,000000,83.4665,84.051,82.5429,83.768,606892.31885173,0
+ALV.US,D,20210120,000000,84.2584,84.4831,82.9956,83.2212,772713.9238086,0
+ALV.US,D,20210121,000000,83.9191,85.1432,83.5887,84.804,587259.5278526,0
+ALV.US,D,20210122,000000,84.6722,84.7943,82.9664,83.3997,414267.67721048,0
+ALV.US,D,20210125,000000,82.919,84.1314,81.1386,83.4947,911972.91044989,0
+ALV.US,D,20210126,000000,86.8771,87.8664,85.1054,86.0484,1102152.0948636,0
+ALV.US,D,20210127,000000,84.5403,85.7935,83.0478,83.6071,604103.25940615,0
+ALV.US,D,20210128,000000,84.7381,86.5813,84.5307,85.6529,582456.31966943,0
+ALV.US,D,20210129,000000,86.0677,86.0948,83.0943,83.5984,457899.99970952,0
+ALV.US,D,20210201,000000,84.0122,85.4824,83.6826,85.4359,400955.92881716,0
+ALV.US,D,20210202,000000,87.0379,87.8296,86.3401,86.6793,481287.6509833,0
+ALV.US,D,20210203,000000,87.6697,89.1389,87.5002,89.1021,562137.35607273,0
+ALV.US,D,20210204,000000,89.0828,89.4607,87.914,88.2919,381141.53424334,0
+ALV.US,D,20210205,000000,87.4225,89.1021,87.4225,89.044,644319.16465612,0
+ALV.US,D,20210208,000000,89.5062,90.0723,88.8337,89.5062,466375.52108791,0
+ALV.US,D,20210209,000000,88.7252,88.9898,87.3876,87.6881,545787.87515711,0
+ALV.US,D,20210210,000000,88.2241,88.3849,87.0184,87.8392,390701.51787748,0
+ALV.US,D,20210211,000000,88.3569,89.1951,87.7173,88.9984,261140.78122834,0
+ALV.US,D,20210212,000000,87.8491,88.8375,87.3965,88.8375,211138.91971435,0
+ALV.US,D,20210216,000000,89.2242,89.7137,88.1882,88.442,468229.73485916,0
+ALV.US,D,20210217,000000,86.0851,87.2366,85.4737,86.3866,467054.47081607,0
+ALV.US,D,20210218,000000,86.1142,86.406,84.6054,84.8882,758082.4539832,0
+ALV.US,D,20210219,000000,85.6152,88.508,85.557,88.1214,739593.9718724,0
+ALV.US,D,20210222,000000,86.8295,88.508,86.812,87.7065,740559.7727015,0
+ALV.US,D,20210223,000000,85.8216,86.0289,83.7872,85.115,744750.06882004,0
+ALV.US,D,20210224,000000,84.7303,85.8691,84.2486,85.3796,558645.61461368,0
+ALV.US,D,20210225,000000,85.4737,85.6898,83.7059,84.0976,528491.16650528,0
+ALV.US,D,20210226,000000,83.8513,85.37,82.7979,84.8136,783039.53160427,0
+ALV.US,D,20210301,000000,85.2372,87.7435,85.0026,87.4807,527914.36878792,0
+ALV.US,D,20210302,000000,87.3586,88.1505,86.5766,87.1221,450668.87555322,0
+ALV.US,D,20210303,000000,88.2057,90.109,87.8858,89.073,668561.17820179,0
+ALV.US,D,20210304,000000,88.4606,88.857,84.5792,85.8032,543667.44705478,0
+ALV.US,D,20210305,000000,86.1423,88.696,85.3796,88.5837,641749.88680949,0
+ALV.US,D,20210308,000000,88.9316,91.7237,88.79,90.6566,654697.39621491,0
+ALV.US,D,20210309,000000,91.1461,91.5512,89.9772,90.0354,533365.57154443,0
+ALV.US,D,20210310,000000,90.2787,90.8727,89.6381,90.0539,524741.4654231,0
+ALV.US,D,20210311,000000,91.5609,91.967,90.7496,91.712,452869.78705797,0
+ALV.US,D,20210312,000000,91.2411,92.9166,91.1751,92.8623,414527.70051062,0
+ALV.US,D,20210315,000000,91.8536,92.9942,90.9201,92.9748,337470.00188159,0
+ALV.US,D,20210316,000000,93.1435,93.3432,91.0375,91.712,314215.45777336,0
+ALV.US,D,20210317,000000,90.365,93.4933,89.9482,93.4846,575502.76006766,0
+ALV.US,D,20210318,000000,92.1637,92.6918,89.6672,89.8076,444333.38720852,0
+ALV.US,D,20210319,000000,89.0256,89.9772,88.0468,88.2241,753711.58612846,0
+ALV.US,D,20210322,000000,85.4824,85.5667,84.3999,84.6915,500638.75007393,0
+ALV.US,D,20210323,000000,82.9288,83.518,81.6281,82.2687,651565.7663898,0
+ALV.US,D,20210324,000000,82.7688,84.7653,82.6553,83.2312,743393.20120224,0
+ALV.US,D,20210325,000000,82.6844,84.5597,81.535,84.2874,745657.05485505,0
+ALV.US,D,20210326,000000,85.1054,86.246,84.0122,86.1706,563535.49723021,0
+ALV.US,D,20210329,000000,86.0116,86.8771,85.0588,85.2468,452263.06602431,0
+ALV.US,D,20210330,000000,86.0677,88.2241,85.9437,87.9421,518263.58336642,0
+ALV.US,D,20210331,000000,87.1406,88.7057,86.6986,87.4517,729127.00220324,0
+ALV.US,D,20210401,000000,87.9333,88.7997,86.8489,88.7252,373514.18410587,0
+ALV.US,D,20210405,000000,89.987,90.7313,89.6758,89.9229,281731.11834862,0
+ALV.US,D,20210406,000000,89.5819,90.8912,89.3086,89.4316,411734.51371109,0
+ALV.US,D,20210407,000000,90.2234,90.237,88.1214,88.3849,267908.60990145,0
+ALV.US,D,20210408,000000,87.471,88.0177,86.3031,87.471,455081.01694766,0
+ALV.US,D,20210409,000000,87.3004,87.8103,86.812,87.565,390195.91701609,0
+ALV.US,D,20210412,000000,87.6504,88.1505,86.7936,87.8103,329453.64863241,0
+ALV.US,D,20210413,000000,88.0738,88.442,86.9157,88.2532,357705.38656041,0
+ALV.US,D,20210414,000000,88.8666,90.7226,88.7435,89.7621,545039.79224996,0
+ALV.US,D,20210415,000000,90.1189,90.7226,89.799,90.5713,313557.14481508,0
+ALV.US,D,20210416,000000,91.5239,92.4196,91.4572,91.9475,357254.47313914,0
+ALV.US,D,20210419,000000,92.8139,92.9089,90.4967,91.7401,413859.0691674,0
+ALV.US,D,20210420,000000,90.4299,90.6566,88.4839,89.1865,542923.49150159,0
+ALV.US,D,20210421,000000,89.3744,92.0125,88.7155,91.9853,480407.49274909,0
+ALV.US,D,20210422,000000,93.0127,93.6532,91.6277,92.4001,777710.08578987,0
+ALV.US,D,20210423,000000,95.7,100.007,95.0177,99.7445,882391.1327049,0
+ALV.US,D,20210426,000000,100.278,100.588,98.9595,100.5,467552.848808,0
+ALV.US,D,20210427,000000,98.5234,101.722,98.4745,100.849,857920.05101388,0
+ALV.US,D,20210428,000000,99.8607,100.297,98.6588,98.9398,358315.20310955,0
+ALV.US,D,20210429,000000,97.147,97.806,95.6195,96.9725,627497.10171089,0
+ALV.US,D,20210430,000000,96.0558,96.7691,94.7125,94.8648,285111.42125046,0
+ALV.US,D,20210503,000000,96.0266,96.5364,95.0759,95.8735,275768.12369976,0
+ALV.US,D,20210504,000000,93.1822,94.4082,92.2731,92.9845,635802.36973801,0
+ALV.US,D,20210505,000000,93.4555,95.5441,93.4555,95.2765,268607.16456096,0
+ALV.US,D,20210506,000000,94.256,96.8466,94.04,96.8466,338828.93317638,0
+ALV.US,D,20210507,000000,96.6139,98.0679,96.0558,97.8646,307625.10532098,0
+ALV.US,D,20210510,000000,97.3892,98.0875,96.046,96.1323,318960.88300092,0
+ALV.US,D,20210511,000000,95.2572,96.6721,94.3616,94.9402,295755.86714034,0
+ALV.US,D,20210512,000000,94.4848,95.2669,91.0996,91.2507,347791.48232329,0
+ALV.US,D,20210513,000000,91.9001,93.7473,91.3824,92.6638,334564.34468636,0
+ALV.US,D,20210514,000000,95.1903,96.4492,94.665,95.8541,305150.75661567,0
+ALV.US,D,20210517,000000,95.3424,96.3154,94.7222,96.1517,198498.89817973,0
+ALV.US,D,20210518,000000,96.4686,96.6527,95.2669,95.3241,318665.77719204,0
+ALV.US,D,20210519,000000,93.9537,95.3143,93.3614,94.5991,393454.4629758,0
+ALV.US,D,20210520,000000,95.447,96.1613,95.0274,95.8832,228090.99430966,0
+ALV.US,D,20210521,000000,96.239,97.3505,96.1517,97.118,370178.25025923,0
+ALV.US,D,20210524,000000,97.7766,98.3875,97.3021,97.806,228250.929276,0
+ALV.US,D,20210525,000000,98.4265,99.0364,97.0695,97.2826,301855.06447023,0
+ALV.US,D,20210526,000000,96.6818,97.68,96.6624,97.2245,393859.9755034,0
+ALV.US,D,20210527,000000,98.6874,101.062,98.6874,100.859,1105279.5973347,0
+ALV.US,D,20210528,000000,100.007,101.441,99.5409,100.53,451703.80956133,0
+ALV.US,D,20210601,000000,100.093,101.731,99.7545,101.547,652257.09817987,0
+ALV.US,D,20210602,000000,101.315,101.586,99.967,101.034,418579.73027116,0
+ALV.US,D,20210603,000000,100.607,103.069,99.6859,102.525,430787.41147737,0
+ALV.US,D,20210604,000000,102.342,103.117,101.537,102.759,197987.10628739,0
+ALV.US,D,20210607,000000,102.215,102.68,100.985,101.256,251487.93212986,0
+ALV.US,D,20210608,000000,99.8995,100.548,99.4347,100.017,408221.10364373,0
+ALV.US,D,20210609,000000,99.3572,99.5409,98.3386,98.4549,261135.62203588,0
+ALV.US,D,20210610,000000,99.3473,99.6571,98.581,98.649,271446.78409265,0
+ALV.US,D,20210611,000000,98.7466,100.044,98.7466,100.035,231347.47659237,0
+ALV.US,D,20210614,000000,98.8817,98.998,97.6509,98.4549,304420.2149629,0
+ALV.US,D,20210615,000000,98.7555,99.0758,97.7285,99.0078,363571.38839096,0
+ALV.US,D,20210616,000000,98.0776,98.2516,96.8272,97.1858,444494.35401337,0
+ALV.US,D,20210617,000000,97.0113,97.4668,93.6502,94.1436,305820.41979738,0
+ALV.US,D,20210618,000000,92.6259,92.8925,91.2235,91.2235,628152.31915372,0
+ALV.US,D,20210621,000000,92.7974,93.7938,92.5794,93.0252,368104.25488905,0
+ALV.US,D,20210622,000000,93.3091,94.4372,92.7316,94.0864,233411.15357761,0
+ALV.US,D,20210623,000000,94.2288,94.6747,93.5554,93.7549,368941.07590657,0
+ALV.US,D,20210624,000000,95.228,95.447,94.1815,94.5507,268971.40354885,0
+ALV.US,D,20210625,000000,94.9867,95.9502,94.5041,94.6078,205932.26268059,0
+ALV.US,D,20210628,000000,94.5225,94.6844,92.9778,93.4323,278334.3060309,0
+ALV.US,D,20210629,000000,94.1242,95.2377,94.1242,94.3616,259856.14230503,0
+ALV.US,D,20210630,000000,94.352,94.3568,92.2568,92.6831,754732.07439767,0
+ALV.US,D,20210701,000000,92.7316,93.3567,92.1239,92.8643,497670.15073066,0
+ALV.US,D,20210702,000000,93.4226,93.4226,92.0581,93.0339,357091.4426573,0
+ALV.US,D,20210706,000000,91.8205,91.8205,89.5363,90.7681,530883.99996968,0
+ALV.US,D,20210707,000000,89.9617,90.5025,88.8153,90.0762,350942.71707977,0
+ALV.US,D,20210708,000000,88.702,89.9065,87.6212,88.8345,383108.21841028,0
+ALV.US,D,20210709,000000,90.1333,91.4136,90.1333,91.053,274900.34752746,0
+ALV.US,D,20210712,000000,90.6925,91.84,90.3232,91.4795,319532.52152585,0
+ALV.US,D,20210713,000000,90.863,91.2043,90.2089,90.3329,322647.64193507,0
+ALV.US,D,20210714,000000,91.0142,91.3176,90.1711,90.7487,279057.62481424,0
+ALV.US,D,20210715,000000,89.1564,90.9155,88.9481,90.048,758564.32255926,0
+ALV.US,D,20210716,000000,85.8284,87.284,85.5444,85.744,1227206.7928154,0
+ALV.US,D,20210719,000000,84.2458,86.3468,83.9986,85.8865,696236.11841241,0
+ALV.US,D,20210720,000000,85.9708,88.256,85.744,87.915,560166.54455181,0
+ALV.US,D,20210721,000000,88.7581,90.0848,88.0476,88.1039,329481.5082717,0
+ALV.US,D,20210722,000000,87.8491,88.0283,86.6153,86.7016,294730.21967868,0
+ALV.US,D,20210723,000000,89.1467,89.4122,87.8491,88.8821,440714.7296149,0
+ALV.US,D,20210726,000000,88.7958,91.4891,88.7958,91.395,516790.11799895,0
+ALV.US,D,20210727,000000,90.7303,91.8777,90.3795,91.8021,392382.38278196,0
+ALV.US,D,20210728,000000,91.5648,92.6259,91.3778,92.1617,404611.73259652,0
+ALV.US,D,20210729,000000,92.8353,95.1903,92.7586,95.1321,441035.63138609,0
+ALV.US,D,20210730,000000,94.8356,96.3446,94.5895,95.6428,530960.35601813,0
+ALV.US,D,20210802,000000,95.2949,96.4976,93.7938,93.9363,412199.87287127,0
+ALV.US,D,20210803,000000,93.7549,94.7502,92.6357,94.7125,469772.33340563,0
+ALV.US,D,20210804,000000,93.4041,93.8586,91.9824,91.9922,461217.36046329,0
+ALV.US,D,20210805,000000,92.9109,93.8025,92.8158,93.1474,289315.1312694,0
+ALV.US,D,20210806,000000,93.6601,94.2221,93.2801,94.0593,409558.36633016,0
+ALV.US,D,20210809,000000,93.1202,93.1571,91.745,92.4834,443694.67918159,0
+ALV.US,D,20210810,000000,92.2372,93.3091,91.6974,92.968,319398.38252181,0
+ALV.US,D,20210811,000000,92.7586,93.6221,92.3605,93.4041,314203.07571144,0
+ALV.US,D,20210812,000000,93.6601,93.849,92.6831,93.6978,244132.98735444,0
+ALV.US,D,20210813,000000,93.9072,93.9072,92.7586,92.8255,261204.75521489,0
+ALV.US,D,20210816,000000,92.9021,93.1958,92.2372,93.1667,163905.48087608,0
+ALV.US,D,20210817,000000,91.9726,92.0008,89.6691,90.3136,704348.43264141,0
+ALV.US,D,20210818,000000,88.9093,90.9105,88.6156,89.8968,431937.91139665,0
+ALV.US,D,20210819,000000,86.6541,87.7345,85.9466,86.7869,719320.40916936,0
+ALV.US,D,20210820,000000,85.3079,86.185,84.5113,86.0097,491830.97670091,0
+ALV.US,D,20210823,000000,85.8284,86.1317,85.3303,85.8671,269451.20844793,0
+ALV.US,D,20210824,000000,86.5301,87.6494,86.2364,87.3849,286857.29197997,0
+ALV.US,D,20210825,000000,87.5922,87.5922,86.246,86.2742,217778.80041438,0
+ALV.US,D,20210826,000000,85.4592,85.6016,83.6197,84.0082,496544.4149352,0
+ALV.US,D,20210827,000000,84.9474,86.0939,84.9474,85.0802,439612.72610477,0
+ALV.US,D,20210830,000000,86.4554,86.6346,84.3592,84.4821,422653.42864003,0
+ALV.US,D,20210831,000000,84.6246,84.6246,83.42,83.8008,753979.86413655,0
+ALV.US,D,20210901,000000,83.4297,83.7622,82.5013,83.2418,582697.76987671,0
+ALV.US,D,20210902,000000,84.0654,84.2555,83.3066,83.8008,374985.58579635,0
+ALV.US,D,20210903,000000,83.639,83.9899,83.0604,83.1641,263519.16895384,0
+ALV.US,D,20210907,000000,82.8521,83.2776,81.9324,82.6718,328889.23297694,0
+ALV.US,D,20210908,000000,81.6213,82.0894,80.9342,81.8985,303287.25629799,0
+ALV.US,D,20210909,000000,82.1272,83.1923,81.9983,82.5382,317166.51586225,0
+ALV.US,D,20210910,000000,83.5316,83.8552,82.3472,82.4432,247629.88800595,0
+ALV.US,D,20210913,000000,83.9607,84.6382,83.2494,84.5821,478165.30770461,0
+ALV.US,D,20210914,000000,84.5433,84.648,83.2358,83.5984,433766.32920557,0
+ALV.US,D,20210915,000000,83.0731,84.2903,82.6535,84.1042,568523.40450356,0
+ALV.US,D,20210916,000000,82.3385,82.4712,80.4952,80.5232,668689.12617488,0
+ALV.US,D,20210917,000000,80.9245,81.191,79.3157,80.8005,1171216.1406903,0
+ALV.US,D,20210920,000000,77.8213,78.4707,77.1807,78.4609,671350.23764734,0
+ALV.US,D,20210921,000000,79.4823,79.6162,78.2118,79.1384,630490.46517799,0
+ALV.US,D,20210922,000000,81.2006,81.9557,80.6958,80.8101,494264.05186651,0
+ALV.US,D,20210923,000000,83.2069,84.3523,82.5953,82.6718,690234.94573933,0
+ALV.US,D,20210924,000000,83.5218,84.8398,82.949,84.7439,795765.19573377,0
+ALV.US,D,20210927,000000,83.6943,86.0619,83.6459,85.747,884261.85589203,0
+ALV.US,D,20210928,000000,85.7372,87.0262,84.5772,84.6004,567501.88439585,0
+ALV.US,D,20210929,000000,84.2574,84.4095,82.853,83.1584,343318.46245777,0
+ALV.US,D,20210930,000000,82.7679,83.1487,81.8122,81.851,606240.19692438,0
+ALV.US,D,20211001,000000,82.3093,82.7483,80.466,82.2047,471355.17365331,0
+ALV.US,D,20211004,000000,82.3657,83.7127,82.166,82.9771,503960.23818168,0
+ALV.US,D,20211005,000000,82.4712,83.3967,81.3344,83.1109,523564.13770302,0
+ALV.US,D,20211006,000000,82.2232,83.6653,81.7076,83.6555,673848.31863798,0
+ALV.US,D,20211007,000000,85.8419,87.2742,85.8032,86.72,504447.2659502,0
+ALV.US,D,20211008,000000,86.9119,88.2095,86.6541,87.5514,392518.58546299,0
+ALV.US,D,20211011,000000,88.5062,89.5373,87.6183,88.3821,499916.46312909,0
+ALV.US,D,20211012,000000,89.2126,90.4347,89.1079,89.5945,561896.93770393,0
+ALV.US,D,20211013,000000,88.7823,89.7476,88.3433,88.792,645491.33318373,0
+ALV.US,D,20211014,000000,89.4617,91.0936,89.0169,90.9221,322441.27423655,0
+ALV.US,D,20211015,000000,91.303,92.717,90.8446,92.3632,609481.20162972,0
+ALV.US,D,20211018,000000,90.5587,91.7237,90.4057,90.5296,585440.39659011,0
+ALV.US,D,20211019,000000,90.7118,91.2993,89.9762,90.1769,547134.42438999,0
+ALV.US,D,20211020,000000,88.4673,91.4562,88.3433,90.8174,548257.06466996,0
+ALV.US,D,20211021,000000,90.4541,91.6616,90.048,90.9697,559218.28497708,0
+ALV.US,D,20211022,000000,92.0871,92.2296,87.9711,88.1048,1083213.73117,0
+ALV.US,D,20211025,000000,90.4541,91.2081,89.3279,89.4035,837745.54480611,0
+ALV.US,D,20211026,000000,89.4035,89.7185,87.8383,88.6011,672483.19631225,0
+ALV.US,D,20211027,000000,88.6205,91.0744,88.353,90.3397,880943.46329975,0
+ALV.US,D,20211028,000000,91.4368,93.1376,91.0744,92.7074,650901.26240055,0
+ALV.US,D,20211029,000000,92.2296,93.3189,91.7479,92.4778,575285.04214571,0
+ALV.US,D,20211101,000000,93.0319,93.8528,92.8023,93.4905,547495.56786239,0
+ALV.US,D,20211102,000000,93.1948,93.6339,92.5735,93.5476,434279.1529364,0
+ALV.US,D,20211103,000000,93.5476,97.2148,93.3382,96.9919,708584.12965363,0
+ALV.US,D,20211104,000000,97.118,97.8352,96.5171,96.8272,486914.26628356,0
+ALV.US,D,20211105,000000,97.8158,97.8734,96.0945,96.7691,386263.58052071,0
+ALV.US,D,20211108,000000,96.4686,98.3972,96.3154,98.0581,724122.58551402,0
+ALV.US,D,20211109,000000,98.3972,98.7072,97.8352,98.4842,531159.50084721,0
+ALV.US,D,20211110,000000,97.5832,98.7466,95.9888,96.6237,668361.00153422,0
+ALV.US,D,20211111,000000,97.3892,97.6896,96.7303,97.399,364562.98518237,0
+ALV.US,D,20211112,000000,97.6704,97.9515,96.6237,97.6896,1524144.1150299,0
+ALV.US,D,20211115,000000,98.4549,98.9881,97.0404,97.3796,918039.08894802,0
+ALV.US,D,20211116,000000,102.478,105.598,102.197,103.272,1921260.5728159,0
+ALV.US,D,20211117,000000,101.256,102.806,100.771,102.099,1314553.9848929,0
+ALV.US,D,20211118,000000,101.692,102.419,101.13,101.906,574373.92875673,0
+ALV.US,D,20211119,000000,99.7922,100.694,98.6392,100.413,1066167.759272,0
+ALV.US,D,20211122,000000,101.431,102.187,99.8607,99.9481,675948.10997048,0
+ALV.US,D,20211123,000000,99.0364,99.1044,97.3214,97.8452,754930.18738824,0
+ALV.US,D,20211124,000000,95.3522,95.671,94.2735,95.0565,991772.20395383,0
+ALV.US,D,20211126,000000,92.1443,92.8072,91.5483,92.6347,869702.61476113,0
+ALV.US,D,20211129,000000,92.0628,93.096,89.579,92.1926,1244546.838684,0
+ALV.US,D,20211130,000000,92.5861,93.4516,90.6353,92.6347,6398333.499933,0
+ALV.US,D,20211201,000000,95.7292,97.1082,91.6828,91.8081,786989.40935402,0
+ALV.US,D,20211202,000000,95.3637,96.6624,94.5758,96.3251,679424.37385211,0
+ALV.US,D,20211203,000000,95.7484,95.7484,93.1435,94.2686,585638.50958068,0
+ALV.US,D,20211206,000000,95.0469,96.5655,94.5274,95.3637,531167.75555515,0
+ALV.US,D,20211207,000000,96.1711,97.1082,95.9113,95.9791,449961.03434727,0
+ALV.US,D,20211208,000000,96.1323,97.9515,95.9937,97.3505,546872.33741287,0
+ALV.US,D,20211209,000000,97.6607,97.9809,96.7109,97.3796,492006.38924466,0
+ALV.US,D,20211210,000000,98.1352,99.0758,98.0289,99.0758,404454.89314566,0
+ALV.US,D,20211213,000000,98.6204,98.9792,96.6624,96.6721,552573.2450846,0
+ALV.US,D,20211214,000000,96.2098,97.1566,95.0177,95.0469,524196.654699,0
+ALV.US,D,20211215,000000,95.2582,96.3726,93.8354,96.2293,429362.44251906,0
+ALV.US,D,20211216,000000,96.3823,97.118,94.1097,94.2105,877844.8523064,0
+ALV.US,D,20211217,000000,93.5863,94.509,92.5678,93.2782,519418.21063965,0
+ALV.US,D,20211220,000000,92.4903,92.4903,90.3086,91.712,517740.44125066,0
+ALV.US,D,20211221,000000,92.8265,94.0477,92.5678,93.4226,493188.8761572,0
+ALV.US,D,20211222,000000,93.5088,94.4218,93.2879,94.3937,271410.6697454,0
+ALV.US,D,20211223,000000,96.0083,97.525,96.0083,97.118,428994.07617719,0
+ALV.US,D,20211227,000000,96.9725,98.1549,96.5946,97.5153,326185.81612628,0
+ALV.US,D,20211228,000000,98.8037,99.1241,97.6607,98.0776,213789.71280191,0
+ALV.US,D,20211229,000000,98.717,99.0955,98.2712,98.2712,202283.68177067,0
+ALV.US,D,20211230,000000,99.5509,100.345,98.9881,99.0758,303010.72358197,0
+ALV.US,D,20211231,000000,98.5624,99.822,98.1452,99.385,263783.31960795,0
+ALV.US,D,20220103,000000,99.8806,100.753,99.3661,100.258,385022.27881409,0
+ALV.US,D,20220104,000000,101.197,103.253,101.081,102.641,487217.62680039,0
+ALV.US,D,20220105,000000,103.253,104.086,101.276,101.508,440680.67894463,0
+ALV.US,D,20220106,000000,101.16,101.741,99.4833,101.207,473555.05331958,0
+ALV.US,D,20220107,000000,102.313,102.555,100.229,101.547,464757.59833147,0
+ALV.US,D,20220110,000000,101.76,102.796,100.017,102.148,789817.67866229,0
+ALV.US,D,20220111,000000,100.432,103.117,99.967,102.961,667912.15178993,0
+ALV.US,D,20220112,000000,100.965,102.371,100.5,101.411,518705.21024126,0
+ALV.US,D,20220113,000000,102.923,104.386,102.352,102.68,457596.63919268,0
+ALV.US,D,20220114,000000,102.148,103.942,101.731,103.824,435452.35330252,0
+ALV.US,D,20220118,000000,100.413,101.488,99.6571,100.316,595986.81782318,0
+ALV.US,D,20220119,000000,100.927,101.226,97.9418,98.2809,634971.73975145,0
+ALV.US,D,20220120,000000,98.0189,98.8137,95.0081,95.1428,483814.62345172,0
+ALV.US,D,20220121,000000,95.0469,96.6624,94.4314,94.8928,607774.54076291,0
+ALV.US,D,20220124,000000,91.9912,94.1049,89.8862,93.9798,843264.84890316,0
+ALV.US,D,20220125,000000,92.9709,95.4888,91.0201,94.038,603082.77113696,0
+ALV.US,D,20220126,000000,94.1145,96.5364,92.7112,94.0951,1010963.3680781,0
+ALV.US,D,20220127,000000,94.6524,95.2484,90.8563,92.183,899238.99161244,0
+ALV.US,D,20220128,000000,93.0194,93.629,89.4539,93.0194,1417107.3808363,0
+ALV.US,D,20220131,000000,92.3847,95.2009,90.7992,95.1816,1247720.7738873,0
+ALV.US,D,20220201,000000,96.5364,97.7091,95.6041,97.4668,716913.12996608,0
+ALV.US,D,20220202,000000,96.5655,99.4535,96.0363,98.9398,917409.66746751,0
+ALV.US,D,20220203,000000,98.0092,98.8718,96.7109,97.05,468992.2635052,0
+ALV.US,D,20220204,000000,95.5275,98.3102,95.3977,97.6509,543492.03451103,0
+ALV.US,D,20220207,000000,97.8734,98.2418,97.0307,97.5733,341609.73791399,0
+ALV.US,D,20220208,000000,97.806,99.6671,97.2342,99.3949,594290.47534133,0
+ALV.US,D,20220209,000000,100.171,101.402,99.6373,99.8319,405244.2495925,0
+ALV.US,D,20220210,000000,98.6204,99.9283,96.7109,97.2245,487917.21329838,0
+ALV.US,D,20220211,000000,97.6896,98.2321,93.9895,94.8452,853900.0082466,0
+ALV.US,D,20220214,000000,94.9024,96.4686,94.4121,94.883,443423.30565801,0
+ALV.US,D,20220215,000000,96.3543,98.581,96.0945,98.1646,348032.93253057,0
+ALV.US,D,20220216,000000,96.9532,99.8508,96.895,99.1625,524315.31612565,0
+ALV.US,D,20220217,000000,97.9321,97.9613,95.9598,96.4297,436110.66626081,0
+ALV.US,D,20220218,000000,96.3543,96.9047,94.8648,95.4317,295028.42100305,0
+ALV.US,D,20220222,000000,93.5767,94.5952,91.5675,92.3651,541217.86247329,0
+ALV.US,D,20220223,000000,93.5379,93.8839,91.3272,91.5871,376897.58252318,0
+ALV.US,D,20220224,000000,84.7448,87.5408,84.0906,87.4547,1147595.2939172,0
+ALV.US,D,20220225,000000,86.8585,89.2039,86.782,88.4635,875074.36595371,0
+ALV.US,D,20220228,000000,84.1295,86.3779,83.7167,84.5811,884664.27290415,0
+ALV.US,D,20220301,000000,82.6874,82.7553,77.3251,78.4115,1193967.1476141,0
+ALV.US,D,20220302,000000,78.6703,80.5736,77.9599,80.1317,854076.45262885,0
+ALV.US,D,20220303,000000,77.6517,79.0453,75.8646,77.4791,1805653.3881024,0
+ALV.US,D,20220304,000000,74.4226,74.8557,72.8177,73.5483,1228533.7371169,0
+ALV.US,D,20220307,000000,73.0541,73.3835,67.9855,68.0824,947368.06626231,0
+ALV.US,D,20220308,000000,69.2259,73.7905,68.1405,70.796,1530542.5455227,0
+ALV.US,D,20220309,000000,73.7905,75.2056,72.647,73.0541,1078276.3839828,0
+ALV.US,D,20220310,000000,70.6604,72.9959,70.4568,71.7458,806367.33624547,0
+ALV.US,D,20220311,000000,71.9977,72.4047,70.951,71.4453,732435.07641058,0
+ALV.US,D,20220314,000000,72.6373,74.5853,71.7651,72.5016,893238.85077784,0
+ALV.US,D,20220315,000000,73.3448,74.9341,73.0008,73.3642,558043.02093399,0
+ALV.US,D,20220316,000000,75.2345,78.2583,75.1667,77.6285,823364.81173444,0
+ALV.US,D,20220317,000000,74.8178,76.2086,74.3817,75.5932,800063.83489405,0
+ALV.US,D,20220318,000000,73.4805,76.4461,73.0347,76.2814,1482561.0237772,0
+ALV.US,D,20220321,000000,75.9324,76.4848,74.4206,75.0215,646910.11111109,0
+ALV.US,D,20220322,000000,75.6611,76.2814,74.7742,75.2927,470339.84457657,0
+ALV.US,D,20220323,000000,74.3671,75.2734,73.9505,74.3817,464818.47680255,0
+ALV.US,D,20220324,000000,74.7114,75.9809,74.3817,75.0796,991598.85508706,0
+ALV.US,D,20220325,000000,75.3316,75.6998,73.9166,74.2751,857330.87123459,0
+ALV.US,D,20220328,000000,74.1589,74.2849,73.1509,74.0523,835995.54672263,0
+ALV.US,D,20220329,000000,78.7333,79.8381,77.7835,78.2001,1000703.797946,0
+ALV.US,D,20220330,000000,76.766,76.8241,74.6289,75.0796,893871.36777382,0
+ALV.US,D,20220331,000000,74.4496,75.2927,73.965,74.0813,718629.0773793,0
+ALV.US,D,20220401,000000,75.2637,75.6611,73.6162,74.6144,1166881.3871828,0
+ALV.US,D,20220404,000000,74.4788,75.6369,73.8487,74.6629,669219.49116008,0
+ALV.US,D,20220405,000000,73.7616,73.9863,71.3193,71.5035,517371.04307029,0
+ALV.US,D,20220406,000000,70.6604,70.9994,69.9721,70.4278,547725.66784626,0
+ALV.US,D,20220407,000000,70.1951,71.455,69.0418,71.3872,1345801.1499649,0
+ALV.US,D,20220408,000000,71.329,72.9814,71.1061,71.2031,719745.52662833,0
+ALV.US,D,20220411,000000,70.9994,72.5986,70.8057,70.9898,343885.97362872,0
+ALV.US,D,20220412,000000,72.3175,73.0541,71.1254,71.4743,590222.9680034,0
+ALV.US,D,20220413,000000,71.2806,72.1043,71.0576,71.1739,500984.41596897,0
+ALV.US,D,20220414,000000,71.077,71.9977,70.3211,70.4761,372751.65545982,0
+ALV.US,D,20220418,000000,70.1078,70.9802,69.4198,70.5149,491840.26324735,0
+ALV.US,D,20220419,000000,71.455,73.6356,71.4356,73.4514,682970.80275125,0
+ALV.US,D,20220420,000000,76.8337,76.9936,74.7597,75.3219,974513.67332623,0
+ALV.US,D,20220421,000000,78.7235,79.3826,75.1667,75.1667,1428551.5015578,0
+ALV.US,D,20220422,000000,69.4876,71.7069,68.8965,69.6912,2303340.048249,0
+ALV.US,D,20220425,000000,69.1969,71.5325,68.2374,71.1352,1087251.3151916,0
+ALV.US,D,20220426,000000,70.0497,70.2629,67.8013,68.2277,1250930.8234378,0
+ALV.US,D,20220427,000000,68.2374,71.014,68.2374,70.1175,801028.60388464,0
+ALV.US,D,20220428,000000,71.7167,72.9184,70.4568,72.2206,777002.24458393,0
+ALV.US,D,20220429,000000,72.8214,73.8391,71.237,71.4065,761419.41966834,0
+ALV.US,D,20220502,000000,70.7767,72.6664,69.8947,72.5405,828759.26337387,0
+ALV.US,D,20220503,000000,72.0848,73.18,71.358,72.3563,739908.68261265,0
+ALV.US,D,20220504,000000,71.329,73.6452,70.3889,73.5096,726651.62165943,0
+ALV.US,D,20220505,000000,71.7167,72.3854,69.0855,70.0012,641377.39311365,0
+ALV.US,D,20220506,000000,70.166,70.9898,69.0224,70.1175,523941.79059133,0
+ALV.US,D,20220509,000000,69.1969,70.04,68.2568,68.4216,516002.82522908,0
+ALV.US,D,20220510,000000,71.3193,71.581,67.9371,69.0709,1025617.5383502,0
+ALV.US,D,20220511,000000,71.0673,71.581,68.315,68.3342,1035130.0574138,0
+ALV.US,D,20220512,000000,67.7529,69.8366,67.5396,69.1097,823814.69331723,0
+ALV.US,D,20220513,000000,70.3889,72.3563,70.0982,72.114,523395.94802872,0
+ALV.US,D,20220516,000000,70.2775,71.4453,69.6912,70.5827,492989.73132812,0
+ALV.US,D,20220517,000000,71.9784,74.091,71.9686,74.091,594823.93584201,0
+ALV.US,D,20220518,000000,73.2963,74.3382,71.7069,71.9007,834016.48049379,0
+ALV.US,D,20220519,000000,72.2593,75.1086,72.2593,73.9069,884145.25814236,0
+ALV.US,D,20220520,000000,75.3219,75.9033,71.8911,74.0813,1162199.9359417,0
+ALV.US,D,20220523,000000,75.0098,75.1271,73.2995,74.5212,803845.86742996,0
+ALV.US,D,20220524,000000,74.2476,74.2476,71.4915,72.1756,620159.07507136,0
+ALV.US,D,20220525,000000,71.687,74.3452,70.3871,74.3452,1012391.2878138,0
+ALV.US,D,20220526,000000,74.5212,77.0915,73.7198,75.5181,1441838.2838412,0
+ALV.US,D,20220527,000000,76.1142,77.2382,75.3324,75.8014,1012868.0987074,0
+ALV.US,D,20220531,000000,76.036,78.5379,75.2932,78.2643,1016318.3268901,0
+ALV.US,D,20220601,000000,79.5447,79.6032,77.4825,78.196,747406.19169941,0
+ALV.US,D,20220602,000000,78.8215,80.4535,78.7042,80.4437,663429.152065,0
+ALV.US,D,20220603,000000,78.1763,79.2416,77.0525,77.2088,892345.44815807,0
+ALV.US,D,20220606,000000,77.8734,79.8477,77.7561,79.2611,589514.25476444,0
+ALV.US,D,20220607,000000,78.4206,79.4567,78.1763,79.0755,463425.39979207,0
+ALV.US,D,20220608,000000,78.9582,79.7401,78.4206,78.6944,378775.09499031,0
+ALV.US,D,20220609,000000,77.4238,78.2154,76.8179,76.9059,582444.97050731,0
+ALV.US,D,20220610,000000,75.0782,75.5083,73.837,74.0227,510617.39986539,0
+ALV.US,D,20220613,000000,71.1788,71.7456,69.2191,69.5857,648158.925078,0
+ALV.US,D,20220614,000000,70.0548,70.1329,68.4911,68.8234,508796.1050358,0
+ALV.US,D,20220615,000000,69.918,71.2569,69.4587,70.6216,824514.49414782,0
+ALV.US,D,20220616,000000,68.237,68.364,64.7479,65.3734,749386.08242708,0
+ALV.US,D,20220617,000000,67.0348,68.2126,66.2529,67.4844,1257484.3655113,0
+ALV.US,D,20220621,000000,72.3026,74.0032,70.9539,73.71,1215084.0079588,0
+ALV.US,D,20220622,000000,72.7718,74.6971,72.5372,73.2116,564845.94181686,0
+ALV.US,D,20220623,000000,72.1853,72.8891,70.7585,72.674,881683.71100955,0
+ALV.US,D,20220624,000000,73.3874,75.3226,73.2164,75.2248,639737.99448949,0
+ALV.US,D,20220627,000000,74.267,75.6255,73.71,75.1173,541639.78072968,0
+ALV.US,D,20220628,000000,75.1467,76.6908,74.5603,75.1467,800916.44771246,0
+ALV.US,D,20220629,000000,74.6971,74.6971,72.3906,72.6545,808149.44386438,0
+ALV.US,D,20220630,000000,69.8104,71.0321,68.1929,69.9472,777278.49650276,0
+ALV.US,D,20220701,000000,69.742,71.9214,69.6736,71.0419,500698.50543951,0
+ALV.US,D,20220705,000000,67.8656,69.8593,67.2205,69.7517,573104.18370993,0
+ALV.US,D,20220706,000000,70.1232,70.4946,68.6035,69.4587,641233.91192818,0
+ALV.US,D,20220707,000000,71.726,74.1302,71.6478,74.0032,688855.65572534,0
+ALV.US,D,20220708,000000,74.4625,75.3324,73.7575,74.3062,731411.53957794,0
+ALV.US,D,20220711,000000,73.9054,74.0227,71.8433,72.1658,399376.19055158,0
+ALV.US,D,20220712,000000,72.283,75.1858,72.283,74.0619,646375.48862408,0
+ALV.US,D,20220713,000000,72.2733,73.0942,71.7651,72.0094,471638.62091406,0
+ALV.US,D,20220714,000000,70.0255,70.8659,69.1263,70.7095,429872.64695385,0
+ALV.US,D,20220715,000000,72.1952,73.2701,71.0907,72.762,395274.18438762,0
+ALV.US,D,20220718,000000,75.4105,75.7526,73.4754,73.9153,820493.32073191,0
+ALV.US,D,20220719,000000,76.7103,78.2057,76.5247,78.0591,845506.4518579,0
+ALV.US,D,20220720,000000,77.9809,78.6602,77.2871,78.2057,533763.19219136,0
+ALV.US,D,20220721,000000,77.3456,80.004,77.1991,79.5838,895672.89241978,0
+ALV.US,D,20220722,000000,82.4375,82.4375,79.0951,80.1897,1123686.7266927,0
+ALV.US,D,20220725,000000,81.3331,81.9097,80.6588,81.597,1105022.5474868,0
+ALV.US,D,20220726,000000,79.3002,80.7418,79.3002,80.5416,955454.33720283,0
+ALV.US,D,20220727,000000,81.0985,83.2095,80.61,82.9653,578116.83728867,0
+ALV.US,D,20220728,000000,83.1998,84.5583,82.2517,84.5094,532082.07567169,0
+ALV.US,D,20220729,000000,83.6103,84.2456,83.4246,84.0501,687489.68460315,0
+ALV.US,D,20220801,000000,83.0728,84.4019,82.7796,83.2585,653906.23578464,0
+ALV.US,D,20220802,000000,82.7112,82.9946,81.8121,81.8608,707251.75670358,0
+ALV.US,D,20220803,000000,82.2909,83.7276,82.1491,83.1314,501817.88552016,0
+ALV.US,D,20220804,000000,82.1247,82.1345,79.1341,79.271,1093446.0701262,0
+ALV.US,D,20220805,000000,78.1373,78.5966,76.5442,76.857,939469.91707478,0
+ALV.US,D,20220808,000000,78.4305,79.8183,78.4109,79.4468,743920.15153961,0
+ALV.US,D,20220809,000000,78.9485,78.9485,77.5704,78.196,376905.70979163,0
+ALV.US,D,20220810,000000,80.6001,81.6068,80.3167,81.3234,415051.60447819,0
+ALV.US,D,20220811,000000,82.242,82.8578,81.5579,82.4277,359410.02423477,0
+ALV.US,D,20220812,000000,82.9848,83.4539,81.9488,83.3073,434375.74726005,0
+ALV.US,D,20220815,000000,81.0595,82.5303,81.0595,82.1931,424634.88951974,0
+ALV.US,D,20220816,000000,81.9977,83.7961,81.9977,83.5419,526112.73070773,0
+ALV.US,D,20220817,000000,81.4504,81.597,79.6423,80.3167,435601.54007232,0
+ALV.US,D,20220818,000000,80.3461,82.848,80.0821,82.4863,494340.3447254,0
+ALV.US,D,20220819,000000,80.7467,80.9128,79.6619,80.131,393601.25346269,0
+ALV.US,D,20220822,000000,77.2577,77.6193,74.6482,74.9023,828277.82132942,0
+ALV.US,D,20220823,000000,75.7526,78.0591,75.694,77.541,703973.4260103,0
+ALV.US,D,20220824,000000,77.4922,78.6553,77.2871,78.0297,433278.87756491,0
+ALV.US,D,20220825,000000,78.0786,79.8183,77.9418,79.8183,404221.03943817,0
+ALV.US,D,20220826,000000,79.828,79.9941,76.1631,76.5051,710735.75046469,0
+ALV.US,D,20220829,000000,76.0263,77.8392,75.8796,76.8081,394061.69316679,0
+ALV.US,D,20220830,000000,77.6681,77.8637,76.0849,76.8765,487334.49882752,0
+ALV.US,D,20220831,000000,77.0719,77.1501,75.9578,76.0263,527665.94730959,0
+ALV.US,D,20220901,000000,73.9837,75.0978,73.1432,75.0488,682359.36310001,0
+ALV.US,D,20220902,000000,76.1923,76.5735,73.4265,73.8761,558184.91409739,0
+ALV.US,D,20220906,000000,73.0482,73.2551,71.6386,72.1512,537959.84464215,0
+ALV.US,D,20220907,000000,72.3483,74.7238,72.1808,74.3985,960665.33431557,0
+ALV.US,D,20220908,000000,71.6485,73.2995,71.0275,73.2551,748806.84318737,0
+ALV.US,D,20220909,000000,73.8663,74.8174,73.6346,74.576,349228.72053654,0
+ALV.US,D,20220912,000000,76.2516,77.4245,76.1432,77.3162,542991.94415225,0
+ALV.US,D,20220913,000000,74.5957,75.7981,73.6692,73.8269,662642.28443897,0
+ALV.US,D,20220914,000000,74.0042,74.2506,72.5258,73.9057,557179.21825489,0
+ALV.US,D,20220915,000000,72.6637,75.2117,72.506,72.92,682259.35623879,0
+ALV.US,D,20220916,000000,71.6682,72.9397,71.4415,72.7131,674035.52587008,0
+ALV.US,D,20220919,000000,71.5992,74.5858,71.5401,74.4577,586532.79388502,0
+ALV.US,D,20220920,000000,73.1566,73.1566,71.9245,72.1117,577757.05582811,0
+ALV.US,D,20220921,000000,69.9532,72.5159,69.9532,70.3178,1156437.3395905,0
+ALV.US,D,20220922,000000,70.3671,70.579,68.6718,68.9971,730970.28240372,0
+ALV.US,D,20220923,000000,65.8626,66.3258,64.7981,65.6852,1132467.907529,0
+ALV.US,D,20220926,000000,65.9809,67.8537,65.8922,67.3017,856738.2759255,0
+ALV.US,D,20220927,000000,68.5732,68.9576,66.6314,67.7354,831273.41751757,0
+ALV.US,D,20220928,000000,67.6269,69.7954,67.489,69.2927,784997.37821237,0
+ALV.US,D,20220929,000000,67.144,67.282,65.3797,66.1879,697897.41709536,0
+ALV.US,D,20220930,000000,66.04,67.5284,65.6162,65.6753,684835.26362914,0
+ALV.US,D,20221003,000000,67.0651,69.6377,66.4737,69.4899,913802.89309165,0
+ALV.US,D,20221004,000000,71.5105,73.4326,71.5105,73.4128,1000257.6091908,0
+ALV.US,D,20221005,000000,70.1995,72.7574,70.0418,72.5554,1103299.9920219,0
+ALV.US,D,20221006,000000,72.4567,73.7677,72.1709,73.1172,798598.25039629,0
+ALV.US,D,20221007,000000,72.4567,72.5356,71.1556,71.8653,664462.36236661,0
+ALV.US,D,20221010,000000,71.7963,71.7963,70.0714,70.6431,536520.21778634,0
+ALV.US,D,20221011,000000,69.5293,71.5893,69.3321,70.6727,575533.19249623,0
+ALV.US,D,20221012,000000,70.1207,70.515,69.5885,69.8841,628520.38870854,0
+ALV.US,D,20221013,000000,68.1493,71.7668,67.5481,71.1754,718174.95195588,0
+ALV.US,D,20221014,000000,71.7963,72.1808,70.2686,70.2882,600133.66606896,0
+ALV.US,D,20221017,000000,72.4567,73.1763,71.9738,72.7623,745638.44666116,0
+ALV.US,D,20221018,000000,74.8224,74.9998,73.6592,74.2408,1021076.9063777,0
+ALV.US,D,20221019,000000,73.9352,74.5118,73.1861,74.2802,605733.90584631,0
+ALV.US,D,20221020,000000,74.4183,75.2265,71.9836,72.6145,1023962.2473065,0
+ALV.US,D,20221021,000000,75.7292,75.8672,72.2498,75.5912,1327509.446746,0
+ALV.US,D,20221024,000000,76.7346,78.2919,75.9756,78.0553,1303408.1249795,0
+ALV.US,D,20221025,000000,77.7203,78.9858,77.6611,78.7552,914241.1727264,0
+ALV.US,D,20221026,000000,78.5877,80.2583,78.2623,78.2821,743166.02196235,0
+ALV.US,D,20221027,000000,79.0114,79.9331,78.0948,78.8735,831125.29523361,0
+ALV.US,D,20221028,000000,77.6414,79.3565,77.6414,79.2874,554434.89785674,0
+ALV.US,D,20221031,000000,78.5975,79.7311,78.3905,79.1987,628583.28995242,0
+ALV.US,D,20221101,000000,80.7857,80.8941,79.5043,79.8098,386207.55018238,0
+ALV.US,D,20221102,000000,79.1002,80.2731,77.9272,77.9864,503585.32940003,0
+ALV.US,D,20221103,000000,75.5715,78.3708,75.4433,78.1342,728796.13134523,0
+ALV.US,D,20221104,000000,80.4506,83.4568,78.9523,83.1119,805447.38422546,0
+ALV.US,D,20221107,000000,83.6145,83.723,81.9981,82.8753,399452.32016307,0
+ALV.US,D,20221108,000000,83.1808,84.6348,82.4318,83.3287,628803.44430599,0
+ALV.US,D,20221109,000000,82.3135,82.7965,80.421,80.6181,643423.92536242,0
+ALV.US,D,20221110,000000,84.9945,87.0644,84.8565,86.8476,1001368.5263206,0
+ALV.US,D,20221111,000000,87.0151,87.9219,85.9211,87.3009,1353817.3847291,0
+ALV.US,D,20221114,000000,85.5465,87.6854,85.3277,85.9703,946427.33340335,0
+ALV.US,D,20221115,000000,87.439,88.5922,86.1034,86.9461,619455.50783704,0
+ALV.US,D,20221116,000000,85.6352,86.059,84.5707,84.9452,610837.02288982,0
+ALV.US,D,20221117,000000,83.3681,84.6002,82.8063,84.4819,516602.84327382,0
+ALV.US,D,20221118,000000,85.8422,86.749,85.3888,86.5716,600286.86103388,0
+ALV.US,D,20221121,000000,85.4593,86.3581,85.2209,85.8168,593244.61751369,0
+ALV.US,D,20221122,000000,86.075,87.227,85.8267,87.2072,648989.30414984,0
+ALV.US,D,20221123,000000,86.9092,87.5051,86.2141,86.7702,408498.33640703,0
+ALV.US,D,20221125,000000,86.7205,87.5846,86.4226,87.1774,160347.78571487,0
+ALV.US,D,20221128,000000,86.0452,86.4921,85.1862,85.8466,791244.88709967,0
+ALV.US,D,20221129,000000,86.4524,86.8596,85.5586,85.5884,566055.96774401,0
+ALV.US,D,20221130,000000,86.4226,87.8924,85.3202,87.7931,623447.96313592,0
+ALV.US,D,20221201,000000,87.9322,88.3791,86.1247,86.2836,667182.19815912,0
+ALV.US,D,20221202,000000,85.7076,86.2935,84.4363,85.3103,890535.51613229,0
+ALV.US,D,20221205,000000,84.2377,84.4264,83.2346,83.3836,434682.0875592,0
+ALV.US,D,20221206,000000,83.4134,83.8206,82.321,83.4333,573930.02304358,0
+ALV.US,D,20221207,000000,81.5066,82.1621,80.5631,80.8313,725653.60368929,0
+ALV.US,D,20221208,000000,80.9802,81.2285,79.8183,80.7717,587553.54838925,0
+ALV.US,D,20221209,000000,80.1559,80.285,78.8748,79.2919,861445.81567136,0
+ALV.US,D,20221212,000000,79.0635,81.0299,78.5868,81.0001,891584.71889727,0
+ALV.US,D,20221213,000000,82.3011,82.7083,79.4806,80.7121,858826.83640867,0
+ALV.US,D,20221214,000000,80.0566,81.1193,79.56,79.858,627427.28110829,0
+ALV.US,D,20221215,000000,78.9344,78.9443,77.5043,78.0108,567869.41705277,0
+ALV.US,D,20221216,000000,77.0474,77.2609,75.3094,75.5875,815890.07603985,0
+ALV.US,D,20221219,000000,75.6968,76.0344,74.4752,75.1803,539808.78110797,0
+ALV.US,D,20221220,000000,74.7433,75.8755,74.6589,75.7663,527471.08295124,0
+ALV.US,D,20221221,000000,75.945,76.6204,75.0115,76.0344,682609.10368914,0
+ALV.US,D,20221222,000000,75.4485,75.7265,73.1494,73.9985,751771.90553271,0
+ALV.US,D,20221223,000000,73.6012,74.0879,73.3827,74.0581,615760.1866382,0
+ALV.US,D,20221227,000000,74.7334,75.3194,74.3461,75.0214,450881.29493253,0
+ALV.US,D,20221228,000000,75.5676,76.0642,74.5546,74.5944,441241.11520899,0
+ALV.US,D,20221229,000000,76.1238,77.2014,76.1238,77.0276,354925.55990913,0
+ALV.US,D,20221230,000000,76.4217,76.5806,75.5279,76.0543,331123.15668324,0
+ALV.US,D,20230103,000000,77.7227,78.3385,76.4118,77.0176,763521.56682307,0
+ALV.US,D,20230104,000000,77.3652,78.3385,76.8538,77.246,1016775.1497733,0
+ALV.US,D,20230105,000000,76.4515,77.971,76.1337,77.0276,570359.51152283,0
+ALV.US,D,20230106,000000,77.2262,78.7059,76.8786,77.9512,629313.2281129,0
+ALV.US,D,20230109,000000,78.8847,79.5551,78.1299,78.1597,712004.90553256,0
+ALV.US,D,20230110,000000,78.0902,78.4378,77.4645,78.2789,584872.14055514,0
+ALV.US,D,20230111,000000,78.4875,79.7587,78.2193,79.7587,728602.85023308,0
+ALV.US,D,20230112,000000,79.1529,79.9871,78.1995,79.5303,893776.76728438,0
+ALV.US,D,20230113,000000,78.5669,79.7984,78.1399,79.7885,725805.6474681,0
+ALV.US,D,20230117,000000,80.6426,81.7449,80.3695,80.583,785026.19585541,0
+ALV.US,D,20230118,000000,82.0528,82.8473,80.5035,80.573,686603.52534814,0
+ALV.US,D,20230119,000000,80.0665,80.3744,79.0436,79.6494,647253.38709914,0
+ALV.US,D,20230120,000000,80.3049,81.3477,80.0169,81.2782,585812.59677634,0
+ALV.US,D,20230123,000000,82.5792,84.7839,82.4302,84.2675,770788.45391987,0
+ALV.US,D,20230124,000000,82.2475,83.8007,81.8194,83.036,807049.38479558,0
+ALV.US,D,20230125,000000,82.0925,83.0956,81.7052,82.9963,771152.95622402,0
+ALV.US,D,20230126,000000,83.6518,84.3569,82.2266,84.347,890600.96544105,0
+ALV.US,D,20230127,000000,89.8092,93.1362,89.7496,92.1431,2094342.6382565,0
+ALV.US,D,20230130,000000,90.7924,91.1499,89.5013,90.3852,1166276.4746586,0
+ALV.US,D,20230131,000000,89.4318,91.4876,89.2432,91.4876,1301753.5230462,0
+ALV.US,D,20230201,000000,90.6285,91.5869,89.5311,90.9414,785872.00230702,0
+ALV.US,D,20230202,000000,90.8917,92.7588,89.6503,91.2691,1326089.5898666,0
+ALV.US,D,20230203,000000,88.4883,90.4945,88.2897,89.6503,1029770.3617549,0
+ALV.US,D,20230206,000000,88.7366,89.9383,87.9818,89.9085,1194299.8548431,0
+ALV.US,D,20230207,000000,89.7695,91.4379,88.687,91.1301,1179668.4101426,0
+ALV.US,D,20230208,000000,90.1469,90.7229,89.8092,90.4249,908758.61751485,0
+ALV.US,D,20230209,000000,92.0934,92.6372,90.9513,90.9712,1135434.7465479,0
+ALV.US,D,20230210,000000,89.3126,89.3325,88.3592,88.7267,583374.86175329,0
+ALV.US,D,20230213,000000,88.6671,89.8291,88.543,89.6404,500639.88709861,0
+ALV.US,D,20230214,000000,88.2897,90.2065,88.0216,89.8886,767921.77419636,0
+ALV.US,D,20230215,000000,88.6373,89.5907,88.5082,89.2431,748853.87327463,0
+ALV.US,D,20230216,000000,88.2698,89.9582,87.8825,88.6572,788940.06451902,0
+ALV.US,D,20230217,000000,88.5976,90.276,87.9719,89.7993,797496.80645453,0
+ALV.US,D,20230221,000000,91.0308,91.6366,89.3772,89.5907,1461802.2557657,0
+ALV.US,D,20230222,000000,89.4815,90.3455,89.0246,89.8092,1228015.3110644,0
+ALV.US,D,20230223,000000,90.1568,91.2393,89.6106,90.8619,1092423.4746584,0
+ALV.US,D,20230224,000000,89.2928,91.001,89.1041,90.7427,2188596.6912523,0
+ALV.US,D,20230227,000000,92.2424,93.5037,92.2374,92.5205,1378778.2972401,0
+ALV.US,D,20230228,000000,92.3119,92.7886,91.7756,91.9444,1144170.7188982,0
+ALV.US,D,20230301,000000,92.6992,93.891,92.4261,93.4043,1000034.223506,0
+ALV.US,D,20230302,000000,91.7657,92.6098,91.1003,92.6098,747479.43779076,0
+ALV.US,D,20230303,000000,93.4143,94.4869,92.6098,94.4273,878688.18433501,0
+ALV.US,D,20230306,000000,96.781,96.781,95.336,95.48,3386756.0414871,0
+ALV.US,D,20230307,000000,95.32,95.95,93.54,94.11,2023169,0
+ALV.US,D,20230308,000000,94.49,95.62,94.13,95.29,1057461,0
+ALV.US,D,20230309,000000,95.18,96.2,93.39,93.55,1102137,0
+ALV.US,D,20230310,000000,93.91,94.04,90.56,91.69,1321944,0
+ALV.US,D,20230313,000000,88.58,90.33,87.35,89.57,1765863,0
+ALV.US,D,20230314,000000,91.78,93.18,91.11,92,1692999,0
+ALV.US,D,20230315,000000,87.56,88.34,86.21,88.22,1768392,0
+ALV.US,D,20230316,000000,87.01,90,86.91,89.89,1546633,0
+ALV.US,D,20230317,000000,88.45,88.56,86.07,87.38,12459525,0
+ALV.US,D,20230320,000000,87.45,88.4,86.37,86.67,1364584,0
+ALV.US,D,20230321,000000,88.7,90.05,88.62,89.42,1160988,0
+ALV.US,D,20230322,000000,89,90.12,87.86,87.92,1046568,0
+ALV.US,D,20230323,000000,88.64,89.17,87.125,87.99,953292,0
+ALV.US,D,20230324,000000,87.47,89.405,86.98,89.24,874650,0
+ALV.US,D,20230327,000000,90.04,90.42,88.16,89.21,742222,0
+ALV.US,D,20230328,000000,89.98,90.32,89.43,90.15,990760,0
+ALV.US,D,20230329,000000,90.21,91.16,89.845,90.99,843161,0
+ALV.US,D,20230330,000000,92.48,93.14,91.75,92.44,666881,0
+ALV.US,D,20230331,000000,93.05,93.38,92.56,93.36,873486,0
+ALV.US,D,20230403,000000,93.14,93.89,92.42,92.86,640987,0
+ALV.US,D,20230404,000000,93.13,93.28,90.39,91.05,732414,0
+ALV.US,D,20230405,000000,89.75,89.79,87.79,88.67,639137,0
+ALV.US,D,20230406,000000,87.69,87.69,86.545,87.48,731888,0
+ALV.US,D,20230410,000000,87.25,88.61,86.98,88.57,522670,0
+ALV.US,D,20230411,000000,88.64,89.55,88.44,89.25,688848,0
+ALV.US,D,20230412,000000,89.82,90.28,88.56,88.92,549689,0
+ALV.US,D,20230413,000000,89.24,89.83,88.42,89.76,637925,0
+ALV.US,D,20230414,000000,90.83,92.58,90.75,91.87,942410,0
+ALV.US,D,20230417,000000,91.99,92.22,90.45,92,1054007,0
+ALV.US,D,20230418,000000,93.4,93.78,91.75,92.32,899718,0
+ALV.US,D,20230419,000000,91.5,92.94,91.3,92.91,1072631,0
+ALV.US,D,20230420,000000,90.68,92.76,90.26,91.93,1468783,0
+ALV.US,D,20230421,000000,87.11,88.64,84.67,87.09,3767165,0
+ALV.US,D,20230424,000000,86.96,87.86,85.95,86.75,1509648,0
+ALV.US,D,20230425,000000,86.62,86.739,85.37,85.48,909906,0
+ALV.US,D,20230426,000000,85.41,86.99,85.41,85.81,942214,0
+ALV.US,D,20230427,000000,85.77,85.94,83.65,84.99,894059,0
+ALV.US,D,20230428,000000,84.45,85.83,84.26,85.81,653798,0
+ALV.US,D,20230501,000000,86.04,86.87,85.29,85.55,540313,0
+ALV.US,D,20230502,000000,84.05,85.09,83.34,84.79,955209,0
+ALV.US,D,20230503,000000,84.78,85.47,84.37,84.46,1074564,0
+ALV.US,D,20230504,000000,84.95,85.21,82.15,82.37,1131106,0
+ALV.US,D,20230505,000000,83.59,85.79,83.59,85.58,776272,0
+ALV.US,D,20230508,000000,85.96,87.41,85.61,87.36,941059,0
+ALV.US,D,20230509,000000,86.63,87.62,86.63,87.35,792659,0
+ALV.US,D,20230510,000000,88.92,89.4,86.866,87.9,876101,0
+ALV.US,D,20230511,000000,87.78,88.875,87.68,88.83,798928,0
+ALV.US,D,20230512,000000,88.78,88.99,87.11,87.99,868610,0
+ALV.US,D,20230515,000000,87.76,87.98,86.775,87.14,694937,0
+ALV.US,D,20230516,000000,85.43,86.04,84.89,84.92,798512,0
+ALV.US,D,20230517,000000,85.52,86.74,84.44,86.43,665246,0
+ALV.US,D,20230518,000000,86.05,87.25,86.05,87.23,621020,0
+ALV.US,D,20230519,000000,88.3,88.48,86.8,86.98,792483,0
+ALV.US,D,20230522,000000,86.7,86.92,86.06,86.35,697722,0
+ALV.US,D,20230523,000000,85.96,86.86,84.49,84.53,864900,0
+ALV.US,D,20230524,000000,82.87,83.03,80.79,81.01,1098085,0
+ALV.US,D,20230525,000000,80.47,81.89,80.19,81.69,1011910,0
+ALV.US,D,20230526,000000,82.23,85.03,82.23,84.17,633622,0
+ALV.US,D,20230530,000000,83.99,84.4,82.02,82.27,918357,0
+ALV.US,D,20230531,000000,81.05,81.99,79.66,81.5,1731519,0
+ALV.US,D,20230601,000000,81.95,82.7,81.6,81.93,1016221,0
+ALV.US,D,20230602,000000,83.76,85.26,83.76,84.88,950885,0
+ALV.US,D,20230605,000000,85.5,86.23,84.135,85.16,843149,0
+ALV.US,D,20230606,000000,84.79,87.19,84.62,87.1,1165096,0
+ALV.US,D,20230607,000000,87.19,88.62,87.045,88.11,759354,0
+ALV.US,D,20230608,000000,89.87,89.93,88.2,88.57,1115674,0
+ALV.US,D,20230609,000000,88.2,88.79,86.64,87.55,983716,0
+ALV.US,D,20230612,000000,88.03,89.51,87.86,89.25,1136967,0
+ALV.US,D,20230613,000000,89.42,90.28,89.16,89.4,889052,0
+ALV.US,D,20230614,000000,89.69,90.28,86.66,87.26,1696150,0
+ALV.US,D,20230615,000000,86.58,88.17,86.58,88.07,1144573,0
+ALV.US,D,20230616,000000,88.3,88.4,87.08,88.13,1176856,0
+ALV.US,D,20230620,000000,84.43,85.755,83.67,84.99,1542493,0
+ALV.US,D,20230621,000000,84.91,85.315,84.03,84.16,959433,0
+ALV.US,D,20230622,000000,84.43,84.49,83.315,83.84,879776,0
+ALV.US,D,20230623,000000,82.67,83.195,82.21,82.57,838988,0
+ALV.US,D,20230626,000000,82.96,83.76,82.54,82.66,707482,0
+ALV.US,D,20230627,000000,83.31,84.98,82.94,84.73,755438,0
+ALV.US,D,20230628,000000,84.3,84.82,83.4,84.46,632372,0
+ALV.US,D,20230629,000000,84.34,85.23,84.19,84.86,593629,0
+ALV.US,D,20230630,000000,85.35,85.485,84.435,85.04,754244,0
+ALV.US,D,20230703,000000,85.1,85.62,84.91,85.1,347648,0
+ALV.US,D,20230705,000000,84.78,85.73,84.19,84.89,757269,0
+ALV.US,D,20230706,000000,84.02,85.48,83.69,85.28,740081,0
+ALV.US,D,20230707,000000,85.68,87.82,85.68,87.5,566791,0
+ALV.US,D,20230710,000000,87.01,88.35,87.01,88.34,634343,0
+ALV.US,D,20230711,000000,89.25,90.37,89.25,90.15,773894,0
+ALV.US,D,20230712,000000,91.88,93.15,91.62,92.52,854749,0
+ALV.US,D,20230713,000000,93.01,93.55,92.85,93.31,604311,0
+ALV.US,D,20230714,000000,93.24,93.28,91.76,92.61,682582,0
+ALV.US,D,20230717,000000,92.14,92.75,91.42,91.97,609230,0
+ALV.US,D,20230718,000000,92.3,93.565,92.12,93.46,759913,0
+ALV.US,D,20230719,000000,93.82,94.125,92.45,93.27,605795,0
+ALV.US,D,20230720,000000,93.1,94.05,92.8,93.27,969870,0
+ALV.US,D,20230721,000000,98.79,103.99,97.88,102.78,3292374,0
+ALV.US,D,20230724,000000,103.45,103.48,101.46,101.79,1373475,0
+ALV.US,D,20230725,000000,101.42,101.87,99.95,100.36,757011,0
+ALV.US,D,20230726,000000,100.12,101.93,100.07,101.61,760915,0
+ALV.US,D,20230727,000000,100.84,101.43,98.25,98.69,735964,0
+ALV.US,D,20230728,000000,99.56,100.74,99.45,100.42,684419,0
+ALV.US,D,20230731,000000,99.6,100.96,99.49,100.93,1007975,0
+ALV.US,D,20230801,000000,99.82,101.62,99.57,101.38,683325,0
+ALV.US,D,20230802,000000,100.17,101.115,99.85,100.74,901207,0
+ALV.US,D,20230803,000000,99.87,102.13,99.63,101.06,914581,0
+ALV.US,D,20230804,000000,101.57,101.63,99.915,100.08,444045,0
+ALV.US,D,20230807,000000,100.44,101.7,99.91,101.46,532953,0
+ALV.US,D,20230808,000000,98.82,100.01,98.27,99.78,551452,0
+ALV.US,D,20230809,000000,99.81,99.81,97.8,98.14,456496,0
+ALV.US,D,20230810,000000,98.77,98.875,96.43,96.72,749938,0
+ALV.US,D,20230811,000000,95.19,95.7,92.97,93.14,789666,0
+ALV.US,D,20230814,000000,92.58,94.67,92.01,94.51,904132,0
+ALV.US,D,20230815,000000,93.58,93.83,93.04,93.18,594119,0
+ALV.US,D,20230816,000000,92.47,93.3,91.64,91.68,441216,0
+ALV.US,D,20230817,000000,91.86,92.71,91.67,91.97,512944,0
+ALV.US,D,20230818,000000,91.3,93.33,91.165,92.97,769301,0
+ALV.US,D,20230821,000000,93.86,94.79,93.56,94,538707,0
+ALV.US,D,20230822,000000,94.14,94.34,93.63,93.99,485515,0
+ALV.US,D,20230823,000000,93.62,94.875,93.49,94.74,446790,0
+ALV.US,D,20230824,000000,94.21,94.7,93.1,93.2,316384,0
+ALV.US,D,20230825,000000,93.53,94.62,92.41,93.97,456462,0
+ALV.US,D,20230828,000000,94.38,95.5,94.38,95.08,446673,0
+ALV.US,D,20230829,000000,95.01,97.27,95,97.2,598402,0
+ALV.US,D,20230830,000000,97.07,98.445,96.99,97.56,494466,0
+ALV.US,D,20230831,000000,97.67,98.43,97.495,97.6,853228,0
+ALV.US,D,20230901,000000,96.96,98.85,96.7,98.7,774895,0
+ALV.US,D,20230905,000000,98.06,98.51,97.13,98.35,821149,0
+ALV.US,D,20230906,000000,97.99,99.605,97.75,98.76,989235,0
+ALV.US,D,20230907,000000,97.39,99.03,96.955,98.64,1034033,0
+ALV.US,D,20230908,000000,98.77,99.29,97.03,99.2,1416521,0
+ALV.US,D,20230911,000000,99.94,100.16,98.76,99.31,589794,0
+ALV.US,D,20230912,000000,98.67,101.09,98.45,98.86,806267,0
+ALV.US,D,20230913,000000,98.22,98.37,96.42,97.37,907554,0
+ALV.US,D,20230914,000000,94.72,96.34,94.61,96.08,1241040,0
+ALV.US,D,20230915,000000,95.15,97.36,95.04,97.06,1844716,0
+ALV.US,D,20230918,000000,95.59,96.03,94.89,95.06,764149,0
+ALV.US,D,20230919,000000,95.06,95.57,94.2,95.14,739067,0
+ALV.US,D,20230920,000000,97.48,97.7,95.83,95.85,943962,0
+ALV.US,D,20230921,000000,95.49,96.43,95.37,95.4,1006675,0
+ALV.US,D,20230922,000000,96.55,97.46,95.52,95.66,717686,0
+ALV.US,D,20230925,000000,95,97.55,95,97.49,458467,0
+ALV.US,D,20230926,000000,97.34,97.44,95.11,95.16,377870,0
+ALV.US,D,20230927,000000,96.81,97.25,95.25,95.73,493526,0
+ALV.US,D,20230928,000000,95.88,97.9,95.75,97.32,1104117,0
+ALV.US,D,20230929,000000,98.31,98.65,96.245,96.48,670023,0
+ALV.US,D,20231002,000000,96.5,96.74,94.88,95.31,732850,0
+ALV.US,D,20231003,000000,94.55,95.27,92.38,92.77,710695,0
+ALV.US,D,20231004,000000,92.49,94.08,92.41,93.78,805932,0
+ALV.US,D,20231005,000000,93.38,93.73,90.43,92.83,1222107,0
+ALV.US,D,20231006,000000,92.37,96.62,91.79,95.81,1069384,0
+ALV.US,D,20231009,000000,94.72,95.1,93.41,94.72,593519,0
+ALV.US,D,20231010,000000,96.97,97.38,96.12,96.77,739503,0
+ALV.US,D,20231011,000000,97.41,97.82,96.62,97.23,688826,0
+ALV.US,D,20231012,000000,96.93,96.93,94.92,95.78,1006696,0
+ALV.US,D,20231013,000000,95.88,96.02,93.88,94.33,593327,0
+ALV.US,D,20231016,000000,95.38,96.1,94.49,95.05,629860,0
+ALV.US,D,20231017,000000,94.35,96.185,94.04,94.97,915488,0
+ALV.US,D,20231018,000000,93.54,93.92,92.69,93.1,1468975,0
+ALV.US,D,20231019,000000,92.14,92.99,90,90.17,1513152,0
+ALV.US,D,20231020,000000,92.22,97.53,92.22,96.49,2889922,0
+ALV.US,D,20231023,000000,95.51,97.6899,95.44,96.03,1457355,0
+ALV.US,D,20231024,000000,95.9,97.05,95.27,96,1589557,0
+ALV.US,D,20231025,000000,95.59,97.37,94.77,97.09,1437690,0
+ALV.US,D,20231026,000000,97.4,97.59,94.29,95.28,1269774,0
+ALV.US,D,20231027,000000,94.75,94.84,92.17,92.41,886933,0
+ALV.US,D,20231030,000000,93.63,93.685,90.55,91.23,1790614,0
+ALV.US,D,20231031,000000,91.12,92.675,90.68,91.65,1097459,0
+ALV.US,D,20231101,000000,92.05,92.99,90.71,92.92,1194099,0
+ALV.US,D,20231102,000000,93.12,93.8,89.37,93.13,1844099,0
+ALV.US,D,20231103,000000,94.83,96.69,94.47,96.5,1133579,0
+ALV.US,D,20231106,000000,96.29,97.76,96.045,97.1,1085680,0
+ALV.US,D,20231107,000000,96.39,97.315,95.6,97.31,715236,0
+ALV.US,D,20231108,000000,97.46,97.73,96.62,96.92,857566,0
+ALV.US,D,20231109,000000,96.82,97.44,94.59,94.64,1110642,0
+ALV.US,D,20231110,000000,95.12,96.66,94.68,96.66,715098,0
+ALV.US,D,20231113,000000,97.23,97.72,96.72,97.1,727494,0
+ALV.US,D,20231114,000000,99.16,101.3,99,100.63,973519,0
+ALV.US,D,20231115,000000,101.02,102.55,100.831,102.14,628629,0
+ALV.US,D,20231116,000000,101.32,102.05,99.48,99.85,1122785,0
+ALV.US,D,20231117,000000,101.07,102.775,101.07,102.42,590810,0
+ALV.US,D,20231120,000000,102.28,102.93,101.81,102.78,1132737,0
+ALV.US,D,20231121,000000,102,102.46,101.27,101.57,424092,0
+ALV.US,D,20231122,000000,102.31,102.53,101.52,101.67,357450,0
+ALV.US,D,20231124,000000,102.28,103.5997,102.28,102.47,288384,0
+ALV.US,D,20231127,000000,101.49,102.19,101.4765,101.56,380653,0
+ALV.US,D,20231128,000000,101.19,101.91,100.295,100.92,669290,0
+ALV.US,D,20231129,000000,103.02,104.05,103.02,103.3,830465,0
+ALV.US,D,20231130,000000,103.7,104.06,103.07,103.62,553057,0
+ALV.US,D,20231201,000000,103.69,105.04,103.58,105.04,598419,0
+ALV.US,D,20231204,000000,104.44,105.89,104.44,105.32,533304,0
+ALV.US,D,20231205,000000,103.7,103.7,102.17,102.31,530697,0
+ALV.US,D,20231206,000000,103.9,103.95,101.785,102.11,665736,0
+ALV.US,D,20231207,000000,101.28,101.99,100.78,101.59,671242,0
+ALV.US,D,20231208,000000,101.52,102.6299,101.38,101.41,734476,0
+ALV.US,D,20231211,000000,100.7,101.96,100.15,101.41,773083,0
+ALV.US,D,20231212,000000,101.55,102.08,100.88,101.29,552426,0
+ALV.US,D,20231213,000000,100.38,103.16,99.76,102.51,716405,0
+ALV.US,D,20231214,000000,103.24,106.61,103.2,105.67,1003843,0
+ALV.US,D,20231215,000000,105.11,105.63,102.79,103.33,1231076,0
+ALV.US,D,20231218,000000,103.98,104.79,103.17,104.13,462218,0
+ALV.US,D,20231219,000000,104.42,105.86,104.15,105.56,435165,0
+ALV.US,D,20231220,000000,106.03,107.71,105.54,105.54,496162,0
+ALV.US,D,20231221,000000,107.21,108.52,107.1,108.49,498686,0
+ALV.US,D,20231222,000000,108.63,109.64,108.56,109.4,445255,0
+ALV.US,D,20231226,000000,109.81,111.04,109.77,110.49,306567,0
+ALV.US,D,20231227,000000,110.86,111.3,110.44,110.98,212862,0
+ALV.US,D,20231228,000000,110.26,111.17,110.01,111.09,338487,0
+ALV.US,D,20231229,000000,110.91,111.12,109.56,110.19,358120,0
+ALV.US,D,20240102,000000,108.95,110.5,108.88,109.9,425445,0
+ALV.US,D,20240103,000000,108.4,108.4,104.57,104.74,531589,0
+ALV.US,D,20240104,000000,102.67,104.8,102.645,103.8,890301,0
+ALV.US,D,20240105,000000,103.86,105.62,103.4,104.04,430904,0
+ALV.US,D,20240108,000000,103.92,105.75,103.75,105.49,258408,0
+ALV.US,D,20240109,000000,104.67,105.02,104.05,104.24,326746,0
+ALV.US,D,20240110,000000,104.55,104.89,103.3,104.61,397011,0
+ALV.US,D,20240111,000000,104.92,105.14,103.605,105.14,356345,0
+ALV.US,D,20240112,000000,106.34,106.79,103.935,104.21,437957,0
+ALV.US,D,20240116,000000,102.63,104.589,102.36,104.47,392009,0
+ALV.US,D,20240117,000000,102.39,102.685,100.91,102.3,564410,0
+ALV.US,D,20240118,000000,103.27,103.99,102.395,103.42,494668,0
+ALV.US,D,20240119,000000,102.42,103.25,101.33,103,519248,0
+ALV.US,D,20240122,000000,103.48,104.385,103.18,104.08,611449,0
+ALV.US,D,20240123,000000,104.5,104.64,102.745,103.41,489338,0
+ALV.US,D,20240124,000000,103.4,103.59,101.245,101.8,842131,0
+ALV.US,D,20240125,000000,102.73,103.83,102,103.61,934895,0
+ALV.US,D,20240126,000000,105.58,110.68,105.3517,106.56,1941380,0
+ALV.US,D,20240129,000000,108.05,109.88,107.58,108.21,1242687,0
+ALV.US,D,20240130,000000,108.81,110.135,108.155,108.37,758002,0
+ALV.US,D,20240131,000000,109.29,110.01,106.86,107.12,721117,0
+ALV.US,D,20240201,000000,108.62,111.26,108.57,111,751468,0
+ALV.US,D,20240202,000000,110.81,112.4,110.14,110.84,526708,0
+ALV.US,D,20240205,000000,110.27,110.41,108.21,109.16,507311,0
+ALV.US,D,20240206,000000,109.09,110.815,109.09,110.42,461533,0
+ALV.US,D,20240207,000000,110.98,110.98,108.11,108.45,411352,0
+ALV.US,D,20240208,000000,108.94,110.1,108.5088,109.5,547040,0
+ALV.US,D,20240209,000000,109.42,110.55,109.2,110,567522,0
+ALV.US,D,20240212,000000,109.89,111.05,109.6,110.94,310549,0
+ALV.US,D,20240213,000000,108.53,108.88,107.15,107.75,366923,0
+ALV.US,D,20240214,000000,109.72,110.2,109.14,109.32,493596,0
+ALV.US,D,20240215,000000,110.74,112.82,110.42,112.63,517020,0
+ALV.US,D,20240216,000000,112.96,113.182,111.43,111.48,527244,0
+ALV.US,D,20240220,000000,110.05,110.79,109.31,110.16,371065,0
+ALV.US,D,20240221,000000,109.55,110.51,109.13,110.51,481574,0
+ALV.US,D,20240222,000000,110.78,111.845,110.57,111.29,597314,0
+ALV.US,D,20240223,000000,111.29,112.94,111.1701,112.32,441204,0
+ALV.US,D,20240226,000000,112.63,113.55,112.305,112.87,500761,0
+ALV.US,D,20240227,000000,113.66,115.305,113.65,114.63,550891,0
+ALV.US,D,20240228,000000,113.89,114.53,113.715,114.32,465600,0
+ALV.US,D,20240229,000000,114.83,116.285,114.21,116.03,565561,0
+ALV.US,D,20240301,000000,116.25,117.01,115.88,116.73,354748,0
+ALV.US,D,20240304,000000,115.76,118.18,115.365,117.38,594809,0
+ALV.US,D,20240305,000000,116.92,118.05,116.73,117,561202,0
+ALV.US,D,20240306,000000,117.69,118.2,116.52,117.98,527961,0
+ALV.US,D,20240307,000000,118.3,120.25,118.065,118.93,601275,0
+ALV.US,D,20240308,000000,119.28,119.99,117,117.11,592921,0
+ALV.US,D,20240311,000000,117.2,119.315,117.13,118.72,661760,0
+ALV.US,D,20240312,000000,118.78,120.2,118.54,120.02,542552,0
+ALV.US,D,20240313,000000,120.46,122.5,120.46,122.13,558720,0
+ALV.US,D,20240314,000000,122.4,123.01,120.37,121.39,525754,0
+ALV.US,D,20240315,000000,120.95,121.94,119.705,120.03,686990,0
+ALV.US,D,20240318,000000,120.36,120.4,118.84,119,380169,0
+ALV.US,D,20240319,000000,119.79,120.25,118.91,119.32,507708,0
+ALV.US,D,20240320,000000,119.75,121.48,119.46,121.33,348669,0
+ALV.US,D,20240321,000000,121.89,122.38,121.34,121.93,384738,0
+ALV.US,D,20240322,000000,122.33,123.51,122.3,123.51,590851,0
+ALV.US,D,20240325,000000,123.55,124.38,122.4,122.44,496042,0
+ALV.US,D,20240326,000000,122.3,122.44,120.96,121.06,508768,0
+ALV.US,D,20240327,000000,120.63,122.13,119.54,122.1,359813,0
+ALV.US,D,20240328,000000,121.9,121.98,120.26,120.43,489880,0
+ALV.US,D,20240401,000000,120.83,121.07,119.7,120.57,442009,0
+ALV.US,D,20240402,000000,118.25,118.53,117.145,118.2,557483,0
+ALV.US,D,20240403,000000,118.9,119.28,118.06,118.5,411234,0
+ALV.US,D,20240404,000000,119.79,120.91,117.8375,117.93,380011,0
+ALV.US,D,20240405,000000,119.12,120.14,118.34,120.05,417480,0
+ALV.US,D,20240408,000000,121.13,121.91,120.2,120.29,256867,0
+ALV.US,D,20240409,000000,120.77,121.655,120.35,120.56,478113,0
+ALV.US,D,20240410,000000,118.43,119.2,117.26,117.93,435939,0
+ALV.US,D,20240411,000000,118.36,118.36,116.9801,117.84,276851,0
+ALV.US,D,20240412,000000,116.23,116.36,115.18,115.26,401439,0
+ALV.US,D,20240415,000000,117.9,117.97,114.815,115.89,441663,0
+ALV.US,D,20240416,000000,114.85,116.29,114.285,115.61,408904,0
+ALV.US,D,20240417,000000,116.53,116.81,115.35,115.69,469355,0
+ALV.US,D,20240418,000000,116.24,116.35,113.97,114.36,494295,0
+ALV.US,D,20240419,000000,114.78,115.58,113.96,114.85,537491,0
+ALV.US,D,20240422,000000,116.11,117.83,115.42,117.28,457249,0
+ALV.US,D,20240423,000000,117.43,118.38,116.89,117.99,416381,0
+ALV.US,D,20240424,000000,117.37,118.75,117.275,117.94,737094,0
+ALV.US,D,20240425,000000,116.27,116.82,115.105,115.85,855173,0
+ALV.US,D,20240426,000000,120.49,125.91,120.05,122.29,1500131,0
+ALV.US,D,20240429,000000,122.04,122.65,120.89,121.24,810525,0
+ALV.US,D,20240430,000000,119.59,121.77,118.03,119.79,740789,0
+ALV.US,D,20240501,000000,119.48,122.56,119.48,120.43,454792,0
+ALV.US,D,20240502,000000,121.95,122.43,121.24,121.8,596167,0
+ALV.US,D,20240503,000000,122.66,123.11,120.78,121.38,606869,0
+ALV.US,D,20240506,000000,121.82,123.97,121.82,123.85,497897,0
+ALV.US,D,20240507,000000,123.73,125.91,123.73,123.96,635546,0
+ALV.US,D,20240508,000000,122.94,124.53,122.58,124.44,375369,0
+ALV.US,D,20240509,000000,124.74,125.53,124.26,125,420414,0
+ALV.US,D,20240510,000000,125.24,125.62,123.97,124.34,371208,0
+ALV.US,D,20240513,000000,124.48,124.73,122.45,122.52,328431,0
+ALV.US,D,20240514,000000,123.05,123.33,121.61,122.04,435058,0
+ALV.US,D,20240515,000000,122.64,125.99,122.47,125.83,546529,0
+ALV.US,D,20240516,000000,125.83,127.21,125.5,126.21,406588,0
+ALV.US,D,20240517,000000,126.2,126.55,125,125.18,336838,0
+ALV.US,D,20240520,000000,125.06,125.845,124.65,125.28,249576,0
+ALV.US,D,20240521,000000,125.02,126.52,124.74,126.26,422746,0
+ALV.US,D,20240522,000000,125,125.76,124.44,124.96,406424,0
+ALV.US,D,20240523,000000,125.89,126.21,123.49,124.39,625035,0
+ALV.US,D,20240524,000000,124.92,126.08,124.92,125.73,413878,0
+ALV.US,D,20240528,000000,127.7,129.38,127.54,129.11,756319,0
+ALV.US,D,20240529,000000,127.55,127.81,125.9,126,652157,0
+ALV.US,D,20240530,000000,126.48,127.07,126.18,126.7,642035,0
+ALV.US,D,20240531,000000,126.75,127.695,126.415,127.57,656923,0
+ALV.US,D,20240603,000000,128.21,128.66,126.35,126.89,729436,0
+ALV.US,D,20240604,000000,125.03,125.45,120.77,121.17,1325910,0
+ALV.US,D,20240605,000000,120.7,121.435,119.33,120.13,782418,0
+ALV.US,D,20240606,000000,119.84,121.38,119.35,119.74,444527,0
+ALV.US,D,20240607,000000,119.06,120.14,118.85,119.51,790947,0
+ALV.US,D,20240610,000000,118.19,119.74,118.03,119.18,637303,0
+ALV.US,D,20240611,000000,118,118,112.46,113.52,1576902,0
+ALV.US,D,20240612,000000,114.92,116.16,113.15,113.89,887760,0
+ALV.US,D,20240613,000000,112.87,113.7,111.934,113.7,1248352,0
+ALV.US,D,20240614,000000,110.93,111.55,108.13,109.35,1280343,0
+ALV.US,D,20240617,000000,110.62,112.32,110.525,112.08,750017,0
+ALV.US,D,20240618,000000,112.08,112.27,108.3,108.8,1503330,0
+ALV.US,D,20240620,000000,108.73,110.06,106.45,106.64,1299121,0
+ALV.US,D,20240621,000000,106.64,108.3,106.26,108.25,1183300,0
+ALV.US,D,20240624,000000,108.87,110.67,108.87,110.2,742333,0
+ALV.US,D,20240625,000000,108.92,109.37,108.62,108.81,707097,0
+ALV.US,D,20240626,000000,107.34,109.3,107.025,108.54,773578,0
+ALV.US,D,20240627,000000,107.55,107.55,106.03,106.29,639922,0
+ALV.US,D,20240628,000000,106.68,107.725,106.2945,106.99,699535,0
+ALV.US,D,20240701,000000,107.85,108.25,106.34,106.99,728423,0
+ALV.US,D,20240702,000000,106.97,107.95,106.53,107.34,706434,0
+ALV.US,D,20240703,000000,108.46,109.585,107.89,108.55,431361,0
+ALV.US,D,20240705,000000,108.73,108.73,106.5,106.71,565811,0
+ALV.US,D,20240708,000000,110.06,111.065,107.63,107.98,1153205,0
+ALV.US,D,20240709,000000,107.61,107.615,105.85,106.4,1163155,0
+ALV.US,D,20240710,000000,106.41,107.77,106.11,107.06,494909,0
+ALV.US,D,20240711,000000,108.34,109.535,108.065,108.96,456356,0
+ALV.US,D,20240712,000000,109.28,110.75,109.16,109.65,559791,0
+ALV.US,D,20240715,000000,109.54,110.3,108.605,108.9,753812,0
+ALV.US,D,20240716,000000,109.52,111.68,109.395,111.1,827881,0
+ALV.US,D,20240717,000000,109.51,109.6,108.49,108.5,521256,0
+ALV.US,D,20240718,000000,109.76,111.09,107.67,108.58,815231,0
+ALV.US,D,20240719,000000,99.04,102.175,96.28,97.66,2550969,0
+ALV.US,D,20240722,000000,100.54,101.18,98.22,98.99,1745976,0
+ALV.US,D,20240723,000000,98.18,98.71,97.57,98.23,751044,0
+ALV.US,D,20240724,000000,99.67,99.99,97.6,97.81,1089269,0
+ALV.US,D,20240725,000000,97.25,99.78,96.69,97.66,1272297,0
+ALV.US,D,20240726,000000,98.39,99.46,97.72,99.03,1070318,0
+ALV.US,D,20240729,000000,97.57,98.66,97.405,98.49,613701,0
+ALV.US,D,20240730,000000,98.73,99.58,98.61,99.34,632641,0
+ALV.US,D,20240731,000000,99.19,102.4129,99.04,101.14,1165027,0
+ALV.US,D,20240801,000000,101.23,102.26,99.16,99.76,1088049,0
+ALV.US,D,20240802,000000,98.28,98.28,96.405,96.69,672857,0
+ALV.US,D,20240805,000000,92.94,96.18,92.78,95.21,941706,0
+ALV.US,D,20240806,000000,94,96.82,93.9,95.86,766036,0
+ALV.US,D,20240807,000000,97.42,97.42,94.48,94.64,1922341,0
+ALV.US,D,20240808,000000,95.33,95.925,94.61,95.31,729920,0
+ALV.US,D,20240809,000000,95.18,95.94,94.53,95,562265,0
+ALV.US,D,20240812,000000,95.86,96.06,94.56,94.76,455947,0
+ALV.US,D,20240813,000000,94.94,97.685,94.83,97.38,586239,0
+ALV.US,D,20240814,000000,97.84,98.45,97.1,97.14,744381,0
+ALV.US,D,20240815,000000,98.45,100,98.14,99.65,546359,0
+ALV.US,D,20240816,000000,99.6,100.21,99.485,99.94,492400,0
+ALV.US,D,20240819,000000,100.69,101.885,100.12,101.72,689333,0
+ALV.US,D,20240820,000000,101.68,102.19,100.65,100.69,507068,0
+ALV.US,D,20240821,000000,101.8,102.14,101.2,101.83,549118,0
+ALV.US,D,20240822,000000,101.65,101.65,99.39,99.42,483434,0
+ALV.US,D,20240823,000000,100.7,102.865,100.4456,102.1,1140093,0
+ALV.US,D,20240826,000000,101.94,102.84,101.35,101.38,510965,0
+ALV.US,D,20240827,000000,101.46,101.82,101.06,101.46,633264,0
+ALV.US,D,20240828,000000,100.92,101.31,100.35,100.9,489205,0
+ALV.US,D,20240829,000000,101.84,102.54,100.46,101.13,954098,0
+ALV.US,D,20240830,000000,101.69,102.62,100.69,102.47,633015,0
+ALV.US,D,20240903,000000,102.48,102.62,99.44,99.83,421590,0
+ALV.US,D,20240904,000000,98.97,100.21,98.26,100.09,636596,0
+ALV.US,D,20240905,000000,100.64,101.725,98.91,99.14,725722,0
+ALV.US,D,20240906,000000,99.36,99.36,95.8506,96.03,872962,0
+ALV.US,D,20240909,000000,95.55,97.49,94.5,97.21,769068,0
+ALV.US,D,20240910,000000,95.57,95.78,93.35,94.04,680723,0
+ALV.US,D,20240911,000000,93.88,94.1,92.515,93.31,1405180,0
+ALV.US,D,20240912,000000,93.93,95.5,92.73,94.71,715796,0
+ALV.US,D,20240913,000000,95.83,96.3,95.27,95.51,584994,0
+ALV.US,D,20240916,000000,95,95.49,94.27,94.82,691772,0
+ALV.US,D,20240917,000000,95.5,98.06,95.13,97.04,422524,0
+ALV.US,D,20240918,000000,97.41,98.15,95.42,95.75,385198,0
+ALV.US,D,20240919,000000,98.44,99.03,95.55,96.54,1005129,0
+ALV.US,D,20240920,000000,95.51,95.75,92.53,92.85,2295746,0
+ALV.US,D,20240923,000000,92.93,94.28,92.34,92.99,1090352,0
+ALV.US,D,20240924,000000,94.81,94.915,92.68,93.1,1102894,0
+ALV.US,D,20240925,000000,90.95,91.7,89.51,89.98,1135155,0
+ALV.US,D,20240926,000000,92.13,93.2,91.95,92.5,1159038,0
+ALV.US,D,20240927,000000,95.57,97.8,94.88,95.36,1289926,0
+ALV.US,D,20240930,000000,93.54,94.29,92.52,93.37,1086679,0
+ALV.US,D,20241001,000000,93.4,94.16,92.12,93.72,627292,0
+ALV.US,D,20241002,000000,93.19,93.73,92.82,93.22,457210,0
+ALV.US,D,20241003,000000,91.71,92.625,90.96,92.21,1017214,0
+ALV.US,D,20241004,000000,93.75,93.93,92.76,93.7,936266,0
+ALV.US,D,20241007,000000,92.04,93.72,92.04,92.76,636382,0
+ALV.US,D,20241008,000000,93.82,93.82,91.47,93.68,835654,0
+ALV.US,D,20241009,000000,93.58,95.7025,93.55,95.18,616550,0
+ALV.US,D,20241010,000000,94.72,95.02,93.75,94.17,514484,0
+ALV.US,D,20241011,000000,94.56,95.4,94.415,95.24,458449,0
+ALV.US,D,20241014,000000,94.23,94.85,93.79,94.54,707388,0
+ALV.US,D,20241015,000000,93.8,95.1,93.66,93.67,903019,0
+ALV.US,D,20241016,000000,94.23,94.45,92.71,92.84,715334,0
+ALV.US,D,20241017,000000,93.04,94.215,92.78,93.89,1130679,0
+ALV.US,D,20241018,000000,100.06,101.24,98.1,99.52,2354225,0
+ALV.US,D,20241021,000000,99.56,100.1,96.66,96.8,1381360,0
+ALV.US,D,20241022,000000,97.17,97.74,96.595,97.4,966529,0
+ALV.US,D,20241023,000000,97.39,98.08,95.71,96.5,468726,0
+ALV.US,D,20241024,000000,98.56,98.56,94.265,95.04,1043937,0
+ALV.US,D,20241025,000000,94.59,95.41,94.32,94.74,501248,0
+ALV.US,D,20241028,000000,95.45,97.29,94.94,97.08,815375,0
+ALV.US,D,20241029,000000,96.18,96.49,94.61,96.02,686074,0
+ALV.US,D,20241030,000000,94.67,95.77,94.41,94.81,612213,0
+ALV.US,D,20241031,000000,94.83,95.27,92.61,92.88,941758,0
+ALV.US,D,20241101,000000,94.12,95.98,93.0329,95.17,594861,0
+ALV.US,D,20241104,000000,95.81,96.9,94.9,94.97,602741,0
+ALV.US,D,20241105,000000,94.17,97.56,93.97,97.34,698575,0
+ALV.US,D,20241106,000000,97.48,98.17,94.15,94.96,1196487,0
+ALV.US,D,20241107,000000,98.82,100.619,97.435,99.59,1066108,0
+ALV.US,D,20241108,000000,98.27,99.705,97.84,98.84,758881,0
+ALV.US,D,20241111,000000,100.01,101.63,99.84,101.2,706534,0
+ALV.US,D,20241112,000000,101.47,102.07,100.41,100.74,735114,0
+ALV.US,D,20241113,000000,100.03,101.95,99.5,101.29,534784,0
+ALV.US,D,20241114,000000,101.68,101.85,97.995,98.4,636012,0
+ALV.US,D,20241115,000000,98.62,99.4,97.9,97.95,617508,0
+ALV.US,D,20241118,000000,97.88,98.99,97.59,98.1,388229,0
+ALV.US,D,20241119,000000,96.46,96.54,95.22,95.67,701035,0
+ALV.US,D,20241120,000000,95.295,96.65,94.84,96.52,498263,0
+ALV.US,D,20241121,000000,96.28,98.295,95.34,97.8,828428,0
+ALV.US,D,20241122,000000,97.85,99.3,97.8,98.89,752983,0
+ALV.US,D,20241125,000000,100.45,102.79,100.12,101.57,1072691,0
+ALV.US,D,20241126,000000,98.68,99.925,97.48,99.29,819822,0
+ALV.US,D,20241127,000000,99.775,100.94,98.505,98.6,489109,0
+ALV.US,D,20241129,000000,99.1,99.49,98.43,99.12,296457,0
+ALV.US,D,20241202,000000,99.22,100.425,98.79,99.98,619177,0
+ALV.US,D,20241203,000000,98.3,98.3,95.69,97.15,791664,0
+ALV.US,D,20241204,000000,97.495,99.19,97.27,97.75,832218,0
+ALV.US,D,20241205,000000,98.03,98.89,96.54,96.78,756951,0
+ALV.US,D,20241206,000000,99.08,99.39,96.69,97.31,832207,0
+ALV.US,D,20241209,000000,99.375,100.665,97.82,97.85,520524,0
+ALV.US,D,20241210,000000,98.19,99.57,97.85,99.21,646367,0
+ALV.US,D,20241211,000000,99.04,99.91,98.47,99.48,805488,0
+ALV.US,D,20241212,000000,99.1,100.49,97.58,97.85,639300,0
+ALV.US,D,20241213,000000,97.94,98.25,95.975,97.53,649639,0
+ALV.US,D,20241216,000000,96.69,96.7,95,95.18,656286,0
+ALV.US,D,20241217,000000,94.29,95.27,94.08,94.34,622073,0
+ALV.US,D,20241218,000000,95.48,96.26,91.26,91.51,583830,0
+ALV.US,D,20241219,000000,93.06,93.32,90.66,91.27,612972,0
+ALV.US,D,20241220,000000,90.59,93.02,90.53,91.9,1590043,0
+ALV.US,D,20241223,000000,91.475,92.3,90.87,92.14,447745,0
+ALV.US,D,20241224,000000,91.74,93.69,91.5801,93.69,328591,0
+ALV.US,D,20241226,000000,93.18,94.315,93.0667,93.97,279937,0
+ALV.US,D,20241227,000000,93.45,95.11,93.23,94.39,465276,0
+ALV.US,D,20241230,000000,92.91,93.5,92.09,92.98,321136,0
+ALV.US,D,20241231,000000,92.78,94.115,92.75,93.79,420381,0
+ALV.US,D,20250102,000000,93.55,93.99,92.16,92.31,504478,0
+ALV.US,D,20250103,000000,93.27,93.65,91.465,93.29,403917,0
+ALV.US,D,20250106,000000,94.37,95.4,93.405,93.74,476690,0
+ALV.US,D,20250107,000000,95.87,96.21,94.38,95.06,601640,0
+ALV.US,D,20250108,000000,94.45,94.51,92.71,93.48,638675,0
+ALV.US,D,20250110,000000,95.85,96.57,93.29,93.45,592893,0
+ALV.US,D,20250113,000000,93.05,95.38,92.495,95.23,793394,0
+ALV.US,D,20250114,000000,96.645,97.9,96.1401,97.58,1182488,0
+ALV.US,D,20250115,000000,98.7,98.97,96.99,97.16,614663,0
+ALV.US,D,20250116,000000,97.43,97.95,96.48,97.81,385637,0
+ALV.US,D,20250117,000000,98.53,98.91,97.85,98.12,427438,0
+ALV.US,D,20250121,000000,98.9,99.42,97.61,99.38,484333,0
+ALV.US,D,20250122,000000,99.8,100.755,99.33,99.49,690639,0
+ALV.US,D,20250123,000000,99.57,100.88,99.26,100.77,495604,0
+ALV.US,D,20250124,000000,101.93,102.89,100.59,102.7,849206,0
+ALV.US,D,20250127,000000,102.985,103.74,101.405,101.87,841820,0
+ALV.US,D,20250128,000000,100.25,101.55,99.66,99.84,730582,0
+ALV.US,D,20250129,000000,100.785,101.635,99.99,101.1,848727,0
+ALV.US,D,20250130,000000,102.8,102.8,100.83,101.32,1010020,0
+ALV.US,D,20250131,000000,97.36,99.47,95.62,96.66,1593759,0
+ALV.US,D,20250203,000000,92.89,96.19,91.695,93.91,1478877,0
+ALV.US,D,20250204,000000,93.49,94.95,93.47,94.26,853415,0
+ALV.US,D,20250205,000000,93.75,94.57,93.17,94.45,926563,0
+ALV.US,D,20250206,000000,95.38,95.9,93.09,93.98,736456,0
+ALV.US,D,20250207,000000,94.31,94.31,92.2628,93.41,686065,0
+ALV.US,D,20250210,000000,92.76,93.14,90.97,91.04,658426,0
+ALV.US,D,20250211,000000,91.12,93.59,91.02,92.78,934428,0
+ALV.US,D,20250212,000000,93.1,93.4,92.18,92.8,955589,0
+ALV.US,D,20250213,000000,94.44,96,93.93,95.04,1034303,0
+ALV.US,D,20250214,000000,96.46,98.29,96.455,98.15,962825,0
+ALV.US,D,20250218,000000,98.83,100.77,98.18,100.64,751788,0
+ALV.US,D,20250219,000000,98.92,99.53,97.55,98.59,766451,0
+ALV.US,D,20250220,000000,99.24,99.56,98.055,99.09,683257,0
+ALV.US,D,20250221,000000,99.295,99.51,96.47,97.41,860801,0
+ALV.US,D,20250224,000000,97.67,99.26,96.67,98.23,514040,0
+ALV.US,D,20250225,000000,99.18,99.93,97.87,99.03,711807,0
+ALV.US,D,20250226,000000,98.595,99.46,97.49,98.08,633762,0
+ALV.US,D,20250227,000000,96.665,98.25,95.94,96.6,583167,0
+ALV.US,D,20250228,000000,96.24,98.4,95.936,97.35,732656,0
+ALV.US,D,20250303,000000,98.9,99.45,94.81,95.53,870580,0
+ALV.US,D,20250304,000000,93.04,94.15,91.38,92.5,1122901,0
+ALV.US,D,20250305,000000,97.545,98.295,94.74,98.01,1141425,0
+ALV.US,D,20250306,000000,98.03,99.45,96.9732,97.28,729347,0
+ALV.US,D,20250307,000000,96.55,97.92,95.28,97.25,822694,0
+ALV.US,D,20250310,000000,96.94,97.9091,94.71,95.76,1115442,0
+ALV.US,D,20250311,000000,94.78,95.42,92.76,93.32,643116,0
+ALV.US,D,20250312,000000,93.32,93.6,90.59,91.07,876076,0
+ALV.US,D,20250313,000000,89.675,90.605,87.55,87.68,1334497,0
+ALV.US,D,20250314,000000,88.85,90.56,88.17,90.15,2288091,0
+ALV.US,D,20250317,000000,90.24,91.05,89.75,89.76,735224,0
+ALV.US,D,20250318,000000,90.595,90.595,88.525,88.62,695265,0
+ALV.US,D,20250319,000000,89.16,91.495,89.08,91.33,857207,0
+ALV.US,D,20250320,000000,90.68,92.13,90.4,90.88,901862,0
+ALV.US,D,20250321,000000,89.63,90.04,88.575,89.22,4176235,0
+ALV.US,D,20250324,000000,91.16,92.75,90.945,92.26,733919,0
+ALV.US,D,20250325,000000,93.52,93.77,92.51,93.74,676390,0
+ALV.US,D,20250326,000000,93.695,95.18,92.57,94.88,955336,0
+ALV.US,D,20250327,000000,92.3,93.27,90.04,91.54,1253347,0
+ALV.US,D,20250328,000000,91.08,91.295,88.6301,89.23,920704,0
+ALV.US,D,20250331,000000,88.23,89.115,87.68,88.45,1003537,0
+ALV.US,D,20250401,000000,89.885,89.9,88.15,89.49,1331136,0
+ALV.US,D,20250402,000000,88.76,91.23,88.63,90.34,504370,0
+ALV.US,D,20250403,000000,88.52,88.54,84.61,84.77,1175764,0
+ALV.US,D,20250404,000000,81.79,82.27,77.995,80.69,916182,0
+ALV.US,D,20250407,000000,77.93,83.085,76.815,79.72,1028841,0
+ALV.US,D,20250408,000000,80.73,81.94,75.49,76.77,749442,0
+ALV.US,D,20250409,000000,76.83,84.19,76.18,83.27,1408735,0
+ALV.US,D,20250410,000000,80.77,81.055,77.73,79.7,766982,0
+ALV.US,D,20250411,000000,79.75,80.33,78.1,80.15,1069533,0
+ALV.US,D,20250414,000000,81.435,83.43,79.82,82.76,1142110,0
+ALV.US,D,20250415,000000,83.04,83.145,81.5,82.24,1439540,0
+ALV.US,D,20250416,000000,88.87,89.895,86.11,86.81,2709422,0
+ALV.US,D,20250417,000000,85.49,87.4,85.49,86.34,906750,0
+ALV.US,D,20250421,000000,85.49,86.155,84.6,85.5,703366,0
+ALV.US,D,20250422,000000,86.33,88.62,86.33,88.39,649941,0
+ALV.US,D,20250423,000000,90.625,91.925,88.64,88.91,845206,0
+ALV.US,D,20250424,000000,89.94,92.4,89.0115,92.2,746385,0
+ALV.US,D,20250425,000000,91.04,91.85,90.58,91.13,468218,0
+ALV.US,D,20250428,000000,91.89,92.74,91.505,92.11,641595,0
+ALV.US,D,20250429,000000,91.38,93.51,91.38,93.18,485267,0
+ALV.US,D,20250430,000000,91.955,93.42,91.34,93.23,672823,0
+ALV.US,D,20250501,000000,94.02,94.37,92.475,93.27,777150,0
+ALV.US,D,20250502,000000,95.43,95.69,93.69,94.3,445630,0
+ALV.US,D,20250505,000000,93.53,95.5,93.49,94.54,531704,0
+ALV.US,D,20250506,000000,94.12,94.98,93.2,93.31,440958,0
+ALV.US,D,20250507,000000,94.56,95.03,93.22,93.7,418558,0
+ALV.US,D,20250508,000000,94.45,96.55,94.325,95.23,442028,0
+ALV.US,D,20250509,000000,97.65,98.45,97.51,97.96,786379,0
+ALV.US,D,20250512,000000,100.97,102.95,100.78,101.01,631216,0
+ALV.US,D,20250513,000000,101.52,102.205,100.87,102.11,418079,0
+ALV.US,D,20250514,000000,102.36,102.4,101.2,101.62,441102,0
+ALV.US,D,20250515,000000,100.74,101.23,100.05,100.92,656793,0
+ALV.US,D,20250516,000000,101.14,102.2,100.81,101.95,550138,0
+ALV.US,D,20250519,000000,100.89,102.14,100.705,101.99,399396,0
+ALV.US,D,20250520,000000,102.265,102.83,101.41,101.98,293761,0
+ALV.US,D,20250521,000000,101.23,101.71,100.31,100.54,517535,0
+ALV.US,D,20250522,000000,99.975,101.25,99.69,100.62,444468,0
+ALV.US,D,20250523,000000,98.81,101.035,98.45,100.79,587916,0
+ALV.US,D,20250527,000000,102.74,104.17,102.33,104.03,644851,0
+ALV.US,D,20250528,000000,104.73,105.6,104.35,104.65,685931,0
+ALV.US,D,20250529,000000,104.9001,105.53,104.07,104.65,421562,0
+ALV.US,D,20250530,000000,102.64,103.59,101.96,102.82,690650,0
+ALV.US,D,20250602,000000,102.04,102.065,100.75,101.31,491550,0
+ALV.US,D,20250603,000000,101.17,103.19,100.99,102.68,544242,0
+ALV.US,D,20250604,000000,105.96,106.055,101.67,103.41,1207183,0
+ALV.US,D,20250605,000000,104.26,105.52,103.705,105.17,789624,0
+ALV.US,D,20250606,000000,106.08,106.21,105.115,105.62,394358,0
+ALV.US,D,20250609,000000,105.52,106.23,105.15,105.22,663857,0
+ALV.US,D,20250610,000000,106.04,108.31,105.62,107.93,837713,0
+ALV.US,D,20250611,000000,108.29,109.4,108.06,108.95,645885,0
+ALV.US,D,20250612,000000,108.965,110.31,108.54,109.98,587710,0
+ALV.US,D,20250613,000000,109.12,110.11,108.17,108.57,630747,0
+ALV.US,D,20250616,000000,110.535,112,109.81,111.35,640541,0
+ALV.US,D,20250617,000000,110.28,111.33,110.0325,110.04,597286,0
+ALV.US,D,20250618,000000,109.43,111.18,109.13,110.3,947641,0
+ALV.US,D,20250620,000000,111.17,111.61,108.91,109.2,1773846,0
+ALV.US,D,20250623,000000,108.68,110.61,108.57,110.44,1486250,0
+ALV.US,D,20250624,000000,110.98,112.11,110.82,111.93,593348,0
+ALV.US,D,20250625,000000,113.04,113.2,110.5,110.65,762625,0
+ALV.US,D,20250626,000000,111.435,111.79,110.25,111.13,692587,0
+ALV.US,D,20250627,000000,112.64,113.19,111.88,113.1,705713,0
+ALV.US,D,20250630,000000,110.21,112.2,110.08,111.9,643216,0
+ALV.US,D,20250701,000000,111.59,115.245,111.55,114.61,673039,0
+ALV.US,D,20250702,000000,115.57,118.34,115.57,118.34,1155110,0
+ALV.US,D,20250703,000000,117.9,118.095,117.185,117.74,732431,0
+ALV.US,D,20250707,000000,116.24,117.7125,115.24,116.32,936486,0
+ALV.US,D,20250708,000000,116.33,116.7925,114.72,115.62,1257567,0
+ALV.US,D,20250709,000000,117.46,117.84,116.48,117.17,751252,0
+ALV.US,D,20250710,000000,117.45,118.98,117.17,118,544351,0
+ALV.US,D,20250711,000000,118.225,118.63,117.38,117.66,544498,0
+ALV.US,D,20250714,000000,116.725,118.01,115.89,117.54,730919,0
+ALV.US,D,20250715,000000,117.99,118.425,115.51,115.64,764740,0
+ALV.US,D,20250716,000000,114.92,117.22,114.68,116.81,946478,0
+ALV.US,D,20250717,000000,115.935,116.99,114.96,116.78,1393135,0
+ALV.US,D,20250718,000000,111.35,113.7,110.79,112.08,1595735,0
+ALV.US,D,20250721,000000,113.77,114.54,112.89,113.16,949037,0
+ALV.US,D,20250722,000000,114,114.48,113.34,113.88,711024,0
+ALV.US,D,20250723,000000,116.3,117.89,115.79,117.14,889718,0
+ALV.US,D,20250724,000000,116.82,116.925,115.44,115.85,842833,0
+ALV.US,D,20250725,000000,116.79,117.44,115.63,117.35,610603,0
+ALV.US,D,20250728,000000,116.42,117.21,115.97,116.02,714902,0
+ALV.US,D,20250729,000000,116.35,116.62,113.57,114.01,1067862,0
+ALV.US,D,20250730,000000,113.04,113.33,110.55,110.92,815510,0
+ALV.US,D,20250731,000000,110.515,112.365,110.51,111.55,649169,0
+ALV.US,D,20250801,000000,111.23,111.32,109.4,110.31,661333,0
+ALV.US,D,20250804,000000,110.83,111.24,110.54,111.19,437501,0
+ALV.US,D,20250805,000000,112.625,112.81,110.8,112.35,475402,0
+ALV.US,D,20250806,000000,112.72,113.905,112.515,113.86,436013,0
+ALV.US,D,20250807,000000,114.84,115,113.03,113.13,691945,0
+ALV.US,D,20250808,000000,113.84,113.84,111.93,112.4,648041,0
+ALV.US,D,20250811,000000,111.86,112.595,111.44,111.78,674889,0
+ALV.US,D,20250812,000000,112.84,116.15,112.27,115.99,564201,0
+ALV.US,D,20250813,000000,115.65,118.895,115.39,118.81,702003,0
+ALV.US,D,20250814,000000,117,119.05,116.6337,118.94,554892,0
+ALV.US,D,20250815,000000,119.17,119.53,118.23,118.36,451045,0
+ALV.US,D,20250818,000000,118.61,119.32,118.26,118.92,645573,0
+ALV.US,D,20250819,000000,119.9,120.295,119,119.84,442339,0
+ALV.US,D,20250820,000000,119.05,120.31,118.79,119.92,429394,0
+ALV.US,D,20250821,000000,119.66,120.35,119.14,120.08,353614,0
+ALV.US,D,20250822,000000,120.9,124.82,120.82,124.22,433001,0
+ALV.US,D,20250825,000000,123.61,124.745,123.59,124.22,591036,0
+ALV.US,D,20250826,000000,124.17,125.655,124.085,125.35,746352,0
+ALV.US,D,20250827,000000,124.02,125.13,123.945,124.01,642684,0
+ALV.US,D,20250828,000000,125.48,125.82,123.64,124.22,350627,0
+ALV.US,D,20250829,000000,124.08,124.725,123.38,124.07,605559,0
+ALV.US,D,20250902,000000,122.31,124.4,122.02,124.4,698154,0
+ALV.US,D,20250903,000000,124.51,126.1,123.76,124.47,624608,0
+ALV.US,D,20250904,000000,124.685,125.675,124.17,125.43,795838,0
+ALV.US,D,20250905,000000,125.26,126.015,123.78,124.69,491496,0
+ALV.US,D,20250908,000000,124.925,126.955,124.62,126.85,424747,0
+ALV.US,D,20250909,000000,126.745,127.17,125.4,125.8,541740,0
+ALV.US,D,20250910,000000,125.775,125.775,124.26,125.38,512508,0
+ALV.US,D,20250911,000000,125.03,127.89,124.89,127.65,520178,0
+ALV.US,D,20250912,000000,126.84,127.37,125.97,125.98,369815,0
+ALV.US,D,20250915,000000,127.77,127.77,126.1,126.52,338075,0
+ALV.US,D,20250916,000000,125.72,126.12,124.26,125.02,543358,0
+ALV.US,D,20250917,000000,124.95,127.315,124.35,124.93,586987,0
+ALV.US,D,20250918,000000,124.755,126.83,124.255,126.66,433440,0
+ALV.US,D,20250919,000000,125.91,126.4,124.86,125.82,872084,0
+ALV.US,D,20250922,000000,126.78,127,125.16,125.93,611683,0
+ALV.US,D,20250923,000000,126.575,127.76,126.39,126.78,300352,0
+ALV.US,D,20250924,000000,125.55,126.4,124.5,124.86,778192,0
+ALV.US,D,20250925,000000,123.01,123.62,122.33,123.2,713321,0
+ALV.US,D,20250926,000000,123.96,125.34,123.73,125.19,387818,0
+ALV.US,D,20250929,000000,126.04,126.04,123.86,124.69,441802,0
+ALV.US,D,20250930,000000,124.5275,124.93,122.455,123.5,639039,0
+ALV.US,D,20251001,000000,124.44,125.1,123.89,124.22,523331,0
+ALV.US,D,20251002,000000,125.19,125.815,124.08,125.52,556973,0
+ALV.US,D,20251003,000000,126.14,128.03,125.62,128.01,560888,0
+ALV.US,D,20251006,000000,129,129.54,127.15,127.38,478581,0
+ALV.US,D,20251007,000000,125.18,125.52,122,122.34,558572,0
+ALV.US,D,20251008,000000,122.815,124.47,122.115,123.03,532776,0
+ALV.US,D,20251009,000000,122.91,122.91,118.76,119.05,646145,0
+ALV.US,D,20251010,000000,118.71,119.63,115.42,115.59,951001,0
+ALV.US,D,20251013,000000,117.95,118.3316,116.85,116.93,515148,0
+ALV.US,D,20251014,000000,115.44,118.975,115.23,118.75,761573,0
+ALV.US,D,20251015,000000,119.154,121.5,119.15,120.9,751308,0
+ALV.US,D,20251016,000000,121.2,121.52,119.81,121.15,1201348,0
+ALV.US,D,20251017,000000,117.89,121.03,115.01,117.97,1612779,0
+ALV.US,D,20251020,000000,117.97,118.32,116.52,117.68,953471,0
+ALV.US,D,20251021,000000,118.27,119.074,117.41,118.19,843041,0
+ALV.US,D,20251022,000000,118.64,119.68,115.385,115.73,945314,0
+ALV.US,D,20251023,000000,116.26,116.7,115.26,115.66,783315,0
+ALV.US,D,20251024,000000,117.39,117.54,115.53,115.69,715047,0
+ALV.US,D,20251027,000000,116.89,117.19,116,116.05,512835,0
+ALV.US,D,20251028,000000,116.76,117.95,116.345,117.39,403406,0
+ALV.US,D,20251029,000000,117.55,118.76,115.265,116.2,593751,0
+ALV.US,D,20251030,000000,115.9,117.345,114.5,116.35,940344,0
+ALV.US,D,20251031,000000,116.31,116.995,115.0025,116.8,527908,0
+ALV.US,D,20251103,000000,117.54,119.53,117.12,119.11,761263,0
+ALV.US,D,20251104,000000,118.45,120.1,118.05,119.71,589440,0
+ALV.US,D,20251105,000000,119.89,122.07,119.75,121.4,521985,0
+ALV.US,D,20251106,000000,120.47,121.18,118.94,119.91,497651,0
+ALV.US,D,20251107,000000,120.225,121.84,119.53,121.76,492110,0
+ALV.US,D,20251110,000000,122.26,123.23,121.615,122.32,445502,0
+ALV.US,D,20251111,000000,123.32,123.79,122.59,123.14,414636,0
+ALV.US,D,20251112,000000,123.75,125.295,123.45,124.51,531983,0
+ALV.US,D,20251113,000000,124.52,125.435,122.14,122.91,480782,0
+ALV.US,D,20251114,000000,120.69,121.54,119.33,120.76,510986,0
+ALV.US,D,20251117,000000,119.61,120.175,116.705,117.12,454127,0
+ALV.US,D,20251118,000000,115.77,118.505,115.77,117.35,493888,0
+ALV.US,D,20251119,000000,117.6,117.76,116.145,116.65,508798,0
+ALV.US,D,20251120,000000,116.81,117.245,112.58,112.69,804955,0
+ALV.US,D,20251121,000000,112.6,116.86,112.49,116.67,662593,0
+ALV.US,D,20251124,000000,116.55,116.94,114.93,115.03,811059,0
+ALV.US,D,20251125,000000,116.055,117.78,115.91,117.38,729062,0
+ALV.US,D,20251126,000000,118.34,119.735,117.18,118.26,606153,0
+ALV.US,D,20251128,000000,118.88,119.48,117.495,117.99,419715,0
+ALV.US,D,20251201,000000,118.27,118.71,117.535,118.58,622815,0
+ALV.US,D,20251202,000000,118.71,119,116.55,117.89,468198,0
+ALV.US,D,20251203,000000,118.82,121.45,118.43,119.78,607521,0
+ALV.US,D,20251204,000000,119.76,120.39,117.871,118.28,416686,0
+ALV.US,D,20251205,000000,118.36,119.46,117.34,117.44,457728,0
+ALV.US,D,20251208,000000,118.75,119.66,117.205,117.53,587779,0
+ALV.US,D,20251209,000000,116.865,117.87,115.985,116.09,601809,0
+ALV.US,D,20251210,000000,116.92,120.5,116.6,119.87,652334,0
+ALV.US,D,20251211,000000,121.085,122.225,120.41,121.53,645628,0
+ALV.US,D,20251212,000000,122.21,122.44,120.665,121.27,413378,0
+ALV.US,D,20251215,000000,121.98,122.17,120.37,121.32,442989,0
+ALV.US,D,20251216,000000,122.9,122.9,119.645,120.36,583949,0
+ALV.US,D,20251217,000000,120.08,120.5,118.76,119.61,648534,0
+ALV.US,D,20251218,000000,121.83,122.75,120.1,120.15,538911,0
+ALV.US,D,20251219,000000,120.91,121.42,120.59,121.07,1198614,0
+ALV.US,D,20251222,000000,120.93,121.8,120.215,120.44,557430,0
+ALV.US,D,20251223,000000,120.73,121.18,119.83,120.14,385246,0
+ALV.US,D,20251224,000000,120.285,120.32,119.38,119.87,179506,0
+ALV.US,D,20251226,000000,119.86,120.48,119.73,120.37,179685,0
+ALV.US,D,20251229,000000,121.53,121.53,119.945,120.23,428502,0
+ALV.US,D,20251230,000000,120.48,120.92,120.04,120.18,281825,0
+ALV.US,D,20251231,000000,120.03,120.245,118.1,118.7,315495,0
+ALV.US,D,20260102,000000,121.21,122.34,119.83,122.08,540882,0
+ALV.US,D,20260105,000000,122.08,124.1499,121.74,123.37,356419,0
+ALV.US,D,20260106,000000,123.39,125.22,122.3645,125.17,448685,0
+ALV.US,D,20260107,000000,125.04,125.52,122.51,123.25,924452,0
+ALV.US,D,20260108,000000,122.06,124.61,121.59,123.97,807691,0
+ALV.US,D,20260109,000000,123.99,125.15,122.32,125.08,599432,0
+ALV.US,D,20260112,000000,125.07,127.27,124.5,126.95,619195,0
+ALV.US,D,20260113,000000,128.31,129.54,127.2,128.17,764381,0
+ALV.US,D,20260114,000000,128.85,129.51,127.92,128.45,759704,0
+ALV.US,D,20260115,000000,129.22,129.75,127.75,129.58,669822,0
+ALV.US,D,20260116,000000,130.07,130.14,125.67,126.38,719980,0
+ALV.US,D,20260120,000000,124.495,125.195,122.585,123.13,728794,0
+ALV.US,D,20260121,000000,126.045,127.81,125.35,126.98,714770,0
+ALV.US,D,20260122,000000,128.35,128.49,125.34,125.75,658608,0
+ALV.US,D,20260123,000000,128.57,128.57,125.81,126.94,730606,0
+ALV.US,D,20260126,000000,127.11,127.33,125.71,127.14,568384,0
+ALV.US,D,20260127,000000,128.22,129.19,127.85,128.14,669784,0
+ALV.US,D,20260128,000000,127.76,128.24,126.24,126.25,546655,0
+ALV.US,D,20260129,000000,128.17,128.675,125.86,126.43,1580481,0
+ALV.US,D,20260130,000000,120.98,122.695,119.33,121.24,1506184,0
+ALV.US,D,20260202,000000,119.17,121.34,118.89,120.49,1164417,0
+ALV.US,D,20260203,000000,120.73,122.85,120.2,122.33,668443,0
+ALV.US,D,20260204,000000,123.93,126.755,123.71,126.61,1023587,0
+ALV.US,D,20260205,000000,125.01,125.91,124,124.32,768576,0
+ALV.US,D,20260206,000000,125.36,126.79,124.655,125.79,676282,0
+ALV.US,D,20260209,000000,126.8,126.98,123.36,123.58,781322,0
+ALV.US,D,20260210,000000,125.94,126.48,125.1,125.82,761302,0
+ALV.US,D,20260211,000000,126.73,128.37,125.9,126.51,536020,0
+ALV.US,D,20260212,000000,126.83,128.34,124.14,125.17,603154,0
+ALV.US,D,20260213,000000,125.045,126.3652,124.84,124.98,589059,0
+ALV.US,D,20260217,000000,125.4,126.1416,123.27,125.43,577244,0
+ALV.US,D,20260218,000000,125.36,125.7,124.25,125.15,586486,0
diff --git a/daily/us/nyse stocks/1/am.us.txt b/daily/us/nyse stocks/1/am.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ad7e0998963eccfa42d51008ac993241e407c586
--- /dev/null
+++ b/daily/us/nyse stocks/1/am.us.txt	
@@ -0,0 +1,2211 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AM.US,D,20170504,000000,12.6563,12.9584,12.3188,12.5702,24048681.782282,0
+AM.US,D,20170505,000000,12.5702,12.8169,12.5702,12.7299,3370294.4130283,0
+AM.US,D,20170508,000000,12.6773,12.7652,12.4202,12.5874,2296584.7878071,0
+AM.US,D,20170509,000000,12.5702,12.6122,12.3705,12.5702,1432287.9312406,0
+AM.US,D,20170510,000000,12.5177,12.5473,12.1764,12.3074,2020784.0497671,0
+AM.US,D,20170511,000000,12.3705,12.4336,12.1238,12.141,1493344.8612162,0
+AM.US,D,20170512,000000,12.141,12.3188,11.9814,12.2844,1174658.3381277,0
+AM.US,D,20170515,000000,12.3991,12.4268,12.1238,12.1649,1492308.153984,0
+AM.US,D,20170516,000000,12.1697,12.4039,12.0914,12.1983,2485790.6574741,0
+AM.US,D,20170517,000000,12.2442,12.2442,11.9967,11.9967,1627008.9578481,0
+AM.US,D,20170518,000000,12.0225,12.0559,11.9011,12.0033,841548.92643173,0
+AM.US,D,20170519,000000,11.9346,12.0674,11.817,11.9967,1603271.395986,0
+AM.US,D,20170522,000000,12.0836,12.5177,12.0559,12.5177,847676.06493712,0
+AM.US,D,20170523,000000,12.2988,12.6897,12.2988,12.5874,1529074.1233834,0
+AM.US,D,20170524,000000,12.5359,12.6218,12.2844,12.3867,1594969.36915,0
+AM.US,D,20170525,000000,12.2672,12.7031,12.2338,12.6056,1149076.4625923,0
+AM.US,D,20170526,000000,12.5998,12.7127,12.4909,12.5521,1046597.2727123,0
+AM.US,D,20170530,000000,12.7184,12.9688,12.5473,12.6314,1933892.0826514,0
+AM.US,D,20170531,000000,12.6314,12.6897,12.4852,12.6162,1892392.4096944,0
+AM.US,D,20170601,000000,12.6314,12.9134,12.467,12.8962,1498749.1291894,0
+AM.US,D,20170602,000000,12.8617,13.0683,12.5817,12.7299,2042660.5599984,0
+AM.US,D,20170605,000000,12.6458,12.8035,12.5023,12.7423,1257616.8852706,0
+AM.US,D,20170606,000000,12.6897,12.8962,12.5177,12.8837,1216116.1661913,0
+AM.US,D,20170607,000000,12.8035,12.8837,12.6677,12.7079,1137166.3598291,0
+AM.US,D,20170608,000000,12.6735,12.8445,12.5129,12.5769,1047445.6779245,0
+AM.US,D,20170609,000000,12.5597,12.6563,12.2442,12.5597,1281293.7720374,0
+AM.US,D,20170612,000000,12.5912,12.5951,12.0789,12.3581,616739.32927751,0
+AM.US,D,20170613,000000,12.4268,12.6773,12.2624,12.6094,654981.37728898,0
+AM.US,D,20170614,000000,12.6381,12.6735,12.5062,12.5912,615259.06617607,0
+AM.US,D,20170615,000000,12.5473,12.857,11.8858,11.9862,1694006.8165538,0
+AM.US,D,20170616,000000,11.8036,12.3293,11.7472,12.2147,645074.59879383,0
+AM.US,D,20170619,000000,12.1582,12.3361,12.097,12.1582,297066.31282882,0
+AM.US,D,20170620,000000,12.1124,12.1678,11.7137,11.7414,599692.76585845,0
+AM.US,D,20170621,000000,11.7883,11.7883,11.3763,11.6831,581269.50544894,0
+AM.US,D,20170622,000000,11.7023,11.9814,11.4891,11.7826,1070974.0153199,0
+AM.US,D,20170623,000000,11.7931,11.9814,11.4633,11.9298,1691290.0368545,0
+AM.US,D,20170626,000000,11.9068,12.2442,11.7185,12.1821,1312705.6873355,0
+AM.US,D,20170627,000000,12.1468,12.3389,11.8963,12.2672,1568245.1280267,0
+AM.US,D,20170628,000000,12.273,12.6314,12.0836,12.5817,1106045.2665395,0
+AM.US,D,20170629,000000,12.6276,12.6505,12.3657,12.3705,618473.80010591,0
+AM.US,D,20170630,000000,12.3026,12.8207,12.119,12.5597,832718.60781741,0
+AM.US,D,20170703,000000,12.5253,12.662,12.3819,12.5177,299369.87420647,0
+AM.US,D,20170705,000000,12.4957,12.4957,11.9068,12.0674,386592.41597943,0
+AM.US,D,20170706,000000,12.0321,12.3427,11.9948,12.1821,724807.95078361,0
+AM.US,D,20170707,000000,12.2338,12.2338,11.7768,12.1018,452920.75639194,0
+AM.US,D,20170710,000000,12.0559,12.2442,11.8801,12.0263,448007.11979303,0
+AM.US,D,20170711,000000,11.9862,12.2806,11.9192,12.1983,494457.04363057,0
+AM.US,D,20170712,000000,12.1821,12.3245,12.0722,12.2806,146485.37194722,0
+AM.US,D,20170713,000000,12.2099,12.4985,12.0263,12.3991,455226.41001425,0
+AM.US,D,20170714,000000,12.3026,12.5359,12.1983,12.2902,661128.3921187,0
+AM.US,D,20170717,000000,12.2147,12.4804,12.1983,12.4336,135105.65320697,0
+AM.US,D,20170718,000000,12.3705,12.4039,12.1983,12.3245,255387.75295287,0
+AM.US,D,20170719,000000,12.3753,12.3838,12.1697,12.2147,369449.60930573,0
+AM.US,D,20170720,000000,12.2261,12.3121,11.8858,12.1697,511074.69689303,0
+AM.US,D,20170721,000000,12.1086,12.4096,12.0263,12.0674,364783.90369978,0
+AM.US,D,20170724,000000,12.097,12.1697,11.9967,12.0101,215810.85284427,0
+AM.US,D,20170725,000000,12.1018,12.1945,11.8858,12.0033,538589.80650015,0
+AM.US,D,20170726,000000,12.0033,12.2672,11.9068,12.0033,304259.44999172,0
+AM.US,D,20170727,000000,12.0559,12.1018,11.9068,12.0101,137038.88727867,0
+AM.US,D,20170728,000000,11.9814,12.119,11.9766,12.0483,192738.62478614,0
+AM.US,D,20170731,000000,12.0674,12.2041,11.9967,12.1305,393556.45235137,0
+AM.US,D,20170801,000000,12.0894,12.3513,12.0894,12.3169,1072978.3857103,0
+AM.US,D,20170802,000000,12.2385,12.2472,11.6325,11.9919,466525.57733485,0
+AM.US,D,20170803,000000,11.8992,12.1401,11.5053,11.6076,1093476.1067065,0
+AM.US,D,20170804,000000,11.579,11.6717,11.5187,11.6325,544360.21728993,0
+AM.US,D,20170807,000000,11.535,11.535,11.3734,11.448,458227.73498813,0
+AM.US,D,20170808,000000,11.3906,11.3906,11.0714,11.1565,987295.73601173,0
+AM.US,D,20170809,000000,11.1106,11.1841,10.9729,11.0828,1182708.2494815,0
+AM.US,D,20170810,000000,11.0408,11.0886,10.8181,10.8353,841357.48604476,0
+AM.US,D,20170811,000000,10.7444,10.928,10.6125,10.8525,863419.15992904,0
+AM.US,D,20170814,000000,11.1373,11.1373,10.8754,10.9108,658175.18877216,0
+AM.US,D,20170815,000000,10.8754,10.8754,10.6068,10.7043,388935.73000574,0
+AM.US,D,20170816,000000,10.6871,10.8401,10.6125,10.6584,341597.64830733,0
+AM.US,D,20170817,000000,10.6355,10.8037,10.5332,10.5724,251172.92607252,0
+AM.US,D,20170818,000000,10.5494,10.6489,10.3678,10.5093,420539.0856909,0
+AM.US,D,20170821,000000,10.4969,10.5494,10.3248,10.3774,334372.0813521,0
+AM.US,D,20170822,000000,10.4356,10.4443,10.2856,10.3898,582645.15631706,0
+AM.US,D,20170823,000000,10.3831,10.6699,10.299,10.5418,329777.51206481,0
+AM.US,D,20170824,000000,10.5275,10.6297,10.4098,10.5724,233259.12723926,0
+AM.US,D,20170825,000000,10.6297,10.6297,10.4873,10.5159,225942.54764105,0
+AM.US,D,20170828,000000,10.5207,10.5724,10.299,10.3381,485582.78787827,0
+AM.US,D,20170829,000000,10.2522,10.3095,10.103,10.2636,602212.87455906,0
+AM.US,D,20170830,000000,10.3515,10.711,10.2053,10.5561,2196887.2372111,0
+AM.US,D,20170831,000000,10.5609,10.928,10.5093,10.906,512599.9432548,0
+AM.US,D,20170901,000000,10.9576,11.1058,10.7884,11.0408,543211.5749681,0
+AM.US,D,20170905,000000,11.0408,11.2788,10.9968,11.2138,426198.60751337,0
+AM.US,D,20170906,000000,11.3084,11.4078,11.2138,11.3563,1191322.0207728,0
+AM.US,D,20170907,000000,11.4021,11.4155,11.2406,11.3227,929810.26768154,0
+AM.US,D,20170908,000000,11.1278,11.1565,10.928,11.0007,1014473.9942276,0
+AM.US,D,20170911,000000,11.0714,11.1106,10.8706,10.9595,606123.27984047,0
+AM.US,D,20170912,000000,10.9318,11.1785,10.9318,11.0637,316209.30540355,0
+AM.US,D,20170913,000000,11.0063,11.1689,10.9509,11.1154,332522.53706705,0
+AM.US,D,20170914,000000,11.0924,11.1785,10.9662,11.1106,415402.62503502,0
+AM.US,D,20170915,000000,11.1565,11.1727,10.9576,11.1565,686127.57751454,0
+AM.US,D,20170918,000000,11.1785,11.1899,11.0255,11.1325,213525.07554628,0
+AM.US,D,20170919,000000,11.1278,11.1565,10.9729,11.0924,582130.46412914,0
+AM.US,D,20170920,000000,11.0522,11.2472,10.9777,11.2253,296839.30428252,0
+AM.US,D,20170921,000000,11.254,11.254,11.0742,11.1785,318825.65735882,0
+AM.US,D,20170922,000000,11.1841,11.2472,11.1316,11.2081,173919.93013469,0
+AM.US,D,20170925,000000,11.1507,11.579,11.0828,11.4929,552080.60010875,0
+AM.US,D,20170926,000000,11.4318,11.6821,11.3533,11.643,774678.69465064,0
+AM.US,D,20170927,000000,11.6018,11.6018,11.3906,11.4996,431213.7179786,0
+AM.US,D,20170928,000000,11.4556,11.535,11.1727,11.5197,454941.86473963,0
+AM.US,D,20170929,000000,11.5263,11.7109,11.4996,11.7109,666267.99114158,0
+AM.US,D,20171002,000000,11.6258,11.775,11.4642,11.6641,311981.9250552,0
+AM.US,D,20171003,000000,11.6821,11.8361,11.428,11.5742,179201.80179488,0
+AM.US,D,20171004,000000,11.5397,11.5397,11.3285,11.4556,258329.44895375,0
+AM.US,D,20171005,000000,11.4929,11.5684,11.4078,11.5503,134873.414049,0
+AM.US,D,20171006,000000,11.47,11.535,11.426,11.4815,204018.96190474,0
+AM.US,D,20171009,000000,11.5111,11.6325,11.4815,11.5111,108604.23614069,0
+AM.US,D,20171010,000000,11.6525,11.924,11.5742,11.7032,285657.30266323,0
+AM.US,D,20171011,000000,11.7338,11.7396,11.6487,11.7032,125885.13096238,0
+AM.US,D,20171012,000000,11.6018,11.6688,11.4996,11.5972,240161.44239354,0
+AM.US,D,20171013,000000,11.6258,11.6258,11.3629,11.4929,434911.76042636,0
+AM.US,D,20171016,000000,11.5053,11.5551,11.2664,11.2989,568777.75866852,0
+AM.US,D,20171017,000000,11.2664,11.3839,11.2138,11.254,285486.78472293,0
+AM.US,D,20171018,000000,11.2788,11.2788,11.0007,11.0771,237449.89330595,0
+AM.US,D,20171019,000000,11.0522,11.0714,10.797,10.8802,158601.56081003,0
+AM.US,D,20171020,000000,10.8878,10.9442,10.7492,10.928,395567.09947573,0
+AM.US,D,20171023,000000,10.9156,11.0255,10.4098,10.5332,755724.00409588,0
+AM.US,D,20171024,000000,10.538,10.6699,10.3774,10.5332,263832.05242624,0
+AM.US,D,20171025,000000,10.5159,10.6068,10.2636,10.5207,299363.59747247,0
+AM.US,D,20171026,000000,10.5418,10.5896,10.3325,10.5332,164832.26542641,0
+AM.US,D,20171027,000000,10.4921,10.6584,10.4176,10.4701,323326.07563613,0
+AM.US,D,20171030,000000,10.4873,10.6699,10.406,10.4873,570388.78706161,0
+AM.US,D,20171031,000000,10.5322,10.7568,10.5159,10.7378,310593.72071908,0
+AM.US,D,20171101,000000,10.7606,11.0446,10.7606,10.992,667525.43018606,0
+AM.US,D,20171102,000000,10.7158,10.9394,10.0992,10.4356,885596.95339231,0
+AM.US,D,20171103,000000,10.406,10.5322,10.3688,10.5159,279737.29637981,0
+AM.US,D,20171106,000000,10.6182,10.906,10.3688,10.4644,1540831.4922859,0
+AM.US,D,20171107,000000,10.4452,10.5265,10.3688,10.3688,964941.14787416,0
+AM.US,D,20171108,000000,10.4003,10.4232,10.257,10.2742,2918164.5251202,0
+AM.US,D,20171109,000000,10.2674,10.3439,10.1537,10.2388,926362.2484714,0
+AM.US,D,20171110,000000,10.234,10.3085,10.0896,10.1613,715251.62327008,0
+AM.US,D,20171113,000000,10.1068,10.1193,9.87456,9.92336,883838.42175025,0
+AM.US,D,20171114,000000,9.86595,9.86595,9.66522,9.68816,450148.53220903,0
+AM.US,D,20171115,000000,9.63176,9.92336,9.53808,9.88795,546220.22279831,0
+AM.US,D,20171116,000000,9.93382,9.94722,9.59734,9.75603,547299.82104615,0
+AM.US,D,20171117,000000,9.7971,9.92336,9.73308,9.8946,485220.82955099,0
+AM.US,D,20171120,000000,9.90038,9.93382,9.64132,9.78086,374896.76829456,0
+AM.US,D,20171121,000000,9.78086,9.78086,9.55051,9.63176,778724.04971302,0
+AM.US,D,20171122,000000,9.66044,9.73118,9.65279,9.71684,922916.32150593,0
+AM.US,D,20171124,000000,9.8191,10.1881,9.7924,9.99886,511074.69689303,0
+AM.US,D,20171127,000000,10.0037,10.0037,9.81431,9.93382,1080353.5481591,0
+AM.US,D,20171128,000000,9.8946,10.0093,9.70537,9.9749,956596.23002243,0
+AM.US,D,20171129,000000,9.95867,10.2846,9.92336,9.99211,1287258.7615811,0
+AM.US,D,20171130,000000,9.99886,10.4691,9.97109,10.1881,3238400.3553842,0
+AM.US,D,20171201,000000,10.2674,10.4003,10.1881,10.3373,838765.19490315,0
+AM.US,D,20171204,000000,10.2742,10.4098,10.2282,10.3019,726861.48892363,0
+AM.US,D,20171205,000000,10.3611,10.3764,10.2158,10.2626,459836.67113655,0
+AM.US,D,20171206,000000,10.3611,10.3611,10.1068,10.2913,582879.48771969,0
+AM.US,D,20171207,000000,10.3085,10.7894,10.1929,10.5676,727023.63788528,0
+AM.US,D,20171208,000000,10.6182,10.7158,10.4404,10.6757,741553.23097072,0
+AM.US,D,20171211,000000,10.7215,10.992,10.7215,10.8008,717162.88877279,0
+AM.US,D,20171212,000000,10.8353,11.0599,10.6995,10.8802,723842.3798701,0
+AM.US,D,20171213,000000,10.8802,10.9614,10.797,10.8409,880758.63760139,0
+AM.US,D,20171214,000000,10.8591,10.9576,10.8409,10.906,2011222.4916418,0
+AM.US,D,20171215,000000,11.0025,11.273,10.9318,11.0904,4255585.8986993,0
+AM.US,D,20171218,000000,11.123,11.1851,10.992,11.0934,1706234.9405062,0
+AM.US,D,20171219,000000,11.1124,11.2893,10.9394,11.0265,4976602.7021475,0
+AM.US,D,20171220,000000,11.0484,11.0484,10.538,10.797,3628440.7905737,0
+AM.US,D,20171221,000000,10.8008,10.8639,10.6125,10.6469,4478242.5760919,0
+AM.US,D,20171222,000000,10.6919,10.7158,10.5896,10.6469,2864041.2939689,0
+AM.US,D,20171226,000000,10.711,10.8591,10.6355,10.7846,2967509.0694537,0
+AM.US,D,20171227,000000,10.7894,10.8095,10.4166,10.56,1673010.0952047,0
+AM.US,D,20171228,000000,10.56,10.9108,10.4959,10.8716,2171313.7306543,0
+AM.US,D,20171229,000000,10.8639,11.4222,10.7492,11.3189,4034136.4464792,0
+AM.US,D,20180102,000000,11.3352,11.9412,11.3352,11.8867,3937258.1955711,0
+AM.US,D,20180103,000000,11.9489,12.2309,11.9336,12.0531,3823479.8383705,0
+AM.US,D,20180104,000000,12.0808,12.0808,11.8351,12.0129,2536950.2240556,0
+AM.US,D,20180105,000000,12.2251,12.3743,11.7548,11.9432,2025072.1052107,0
+AM.US,D,20180108,000000,11.9106,11.9613,11.7262,11.8227,2246791.4569928,0
+AM.US,D,20180109,000000,11.8055,11.9384,11.7032,11.8915,2054937.8517005,0
+AM.US,D,20180110,000000,11.8829,12.2031,11.794,12.0291,991009.4702945,0
+AM.US,D,20180111,000000,11.9833,12.1544,11.9556,12.0245,1426808.3424594,0
+AM.US,D,20180112,000000,12.0359,12.1678,11.9795,12.0751,1391161.7239565,0
+AM.US,D,20180116,000000,12.1104,12.2997,12.0425,12.0531,1354486.7672001,0
+AM.US,D,20180117,000000,11.923,12.0455,11.7664,11.99,1194802.4697753,0
+AM.US,D,20180118,000000,11.9432,12.2204,11.9145,12.0005,2135360.5983078,0
+AM.US,D,20180119,000000,11.9489,12.0588,11.8122,11.8867,1223168.0768393,0
+AM.US,D,20180122,000000,11.9384,12.3934,11.9384,12.3236,1362676.8589465,0
+AM.US,D,20180123,000000,12.3102,12.8513,12.1725,12.6266,1093135.0708258,0
+AM.US,D,20180124,000000,12.6773,12.7069,12.4871,12.6314,1010067.7269602,0
+AM.US,D,20180125,000000,12.6955,12.8169,12.5645,12.6314,636422.12097616,0
+AM.US,D,20180126,000000,12.6735,12.6773,12.5014,12.6372,501651.22691581,0
+AM.US,D,20180129,000000,12.5989,12.6955,12.3743,12.5281,1012876.5654248,0
+AM.US,D,20180130,000000,12.3972,12.4392,12.1267,12.2204,1170949.8344566,0
+AM.US,D,20180131,000000,12.2232,12.2844,11.967,12.1296,794953.59158987,0
+AM.US,D,20180201,000000,12.0607,12.1831,11.8591,11.945,2122096.8132455,0
+AM.US,D,20180202,000000,11.8533,11.8973,11.7271,11.8705,1031521.603769,0
+AM.US,D,20180205,000000,11.7548,11.8992,11.5828,11.6621,643846.45117469,0
+AM.US,D,20180206,000000,11.5197,11.9288,11.5091,11.9288,1213799.0052234,0
+AM.US,D,20180207,000000,11.8629,11.9995,11.7386,11.8705,854467.49112408,0
+AM.US,D,20180208,000000,11.9126,11.9126,11.2721,11.2721,573487.40141247,0
+AM.US,D,20180209,000000,11.3859,11.4442,10.5686,11.0982,964727.73891819,0
+AM.US,D,20180212,000000,11.2329,11.4146,11.0131,11.296,348900.62831521,0
+AM.US,D,20180213,000000,11.2674,11.4222,11.1699,11.4116,1016327.7230019,0
+AM.US,D,20180214,000000,11.3247,11.8485,11.2884,11.8074,1551925.6196292,0
+AM.US,D,20180215,000000,11.8533,11.9957,11.7204,11.8829,1550876.358929,0
+AM.US,D,20180216,000000,11.8925,11.8925,11.5091,11.8199,1357010.0142678,0
+AM.US,D,20180220,000000,11.3399,11.3399,11.3399,11.3399,1399742.0193332,0
+AM.US,D,20180221,000000,11.3591,11.3591,10.9653,11.0714,1344088.3112084,0
+AM.US,D,20180222,000000,11.1631,11.1631,10.7942,10.8505,846061.89817704,0
+AM.US,D,20180223,000000,10.926,11.0982,10.7999,11.0522,427071.07353923,0
+AM.US,D,20180226,000000,11.0771,11.1163,10.8457,10.8629,1223971.4987911,0
+AM.US,D,20180227,000000,10.8869,10.9366,10.6326,10.6623,1660166.8513203,0
+AM.US,D,20180228,000000,10.6957,10.7664,10.58,10.6546,2114406.7679744,0
+AM.US,D,20180301,000000,10.6326,10.7999,10.604,10.689,1123874.3294638,0
+AM.US,D,20180302,000000,10.6211,10.6957,10.558,10.6441,790361.11454724,0
+AM.US,D,20180305,000000,10.604,10.7119,10.5293,10.5389,1044670.3153746,0
+AM.US,D,20180306,000000,10.5858,10.6326,10.5237,10.5389,347246.70890646,0
+AM.US,D,20180307,000000,10.5361,10.58,10.385,10.4118,495024.04193515,0
+AM.US,D,20180308,000000,10.4596,10.4596,10.2808,10.3716,290449.5890715,0
+AM.US,D,20180309,000000,10.4204,10.5112,10.3631,10.4529,672258.08762133,0
+AM.US,D,20180312,000000,10.4376,10.6106,10.4376,10.5686,470523.85689224,0
+AM.US,D,20180313,000000,10.6106,10.6106,10.299,10.3153,381333.55901057,0
+AM.US,D,20180314,000000,10.3257,10.3669,9.87358,9.92424,642640.27212454,0
+AM.US,D,20180315,000000,9.92424,9.98644,9.51418,9.78086,1155755.9536896,0
+AM.US,D,20180316,000000,9.74742,9.8325,9.60691,9.67573,884007.89356822,0
+AM.US,D,20180319,000000,9.62029,9.6375,9.15667,9.34308,1120137.5804897,0
+AM.US,D,20180320,000000,9.37653,9.52661,9.23506,9.26756,810224.88540953,0
+AM.US,D,20180321,000000,9.30101,9.43389,9.22836,9.42337,630628.69549504,0
+AM.US,D,20180322,000000,9.32587,9.45109,9.26756,9.36506,1750146.9715635,0
+AM.US,D,20180323,000000,9.41955,9.41955,9.2341,9.28477,761098.98064372,0
+AM.US,D,20180326,000000,9.3947,9.40521,9.07131,9.30101,902170.66951677,0
+AM.US,D,20180327,000000,9.34308,9.37653,9.10027,9.18727,1044265.4660317,0
+AM.US,D,20180328,000000,9.15667,9.21498,8.99646,9.11843,1073744.1472582,0
+AM.US,D,20180329,000000,9.13565,9.30101,9.03757,9.21116,1249732.2612455,0
+AM.US,D,20180402,000000,9.19204,9.23697,8.91511,9.03757,664804.46599747,0
+AM.US,D,20180403,000000,9.04885,9.04885,8.72536,8.80853,836828.82246445,0
+AM.US,D,20180404,000000,8.70348,8.95622,8.55292,8.92171,796617.97222195,0
+AM.US,D,20180405,000000,8.95163,9.23697,8.90479,9.19204,1109236.985778,0
+AM.US,D,20180406,000000,9.15189,9.20351,8.88711,9.03011,824688.57278798,0
+AM.US,D,20180409,000000,8.60033,9.11843,8.60033,8.9609,1044748.7745496,0
+AM.US,D,20180410,000000,9.03011,9.13565,8.8936,9.05353,620878.83534987,0
+AM.US,D,20180411,000000,9.00211,9.17388,8.98996,9.15667,940061.2204243,0
+AM.US,D,20180412,000000,9.1624,9.24844,9.03011,9.22359,858346.51273549,0
+AM.US,D,20180413,000000,9.23697,9.28477,9.14712,9.26756,639358.58636537,0
+AM.US,D,20180416,000000,9.30866,9.54477,9.21498,9.54477,931265.42384698,0
+AM.US,D,20180417,000000,9.61169,9.9128,9.52279,9.87935,1088500.7488899,0
+AM.US,D,20180418,000000,9.88893,9.97206,9.71684,9.87358,739250.7157154,0
+AM.US,D,20180419,000000,9.88414,9.88414,9.65948,9.67095,334514.35398941,0
+AM.US,D,20180420,000000,9.65184,9.65184,9.3947,9.52661,540314.86222755,0
+AM.US,D,20180423,000000,9.53808,9.82771,9.51418,9.80287,811442.57180534,0
+AM.US,D,20180424,000000,9.7924,9.83915,9.57249,9.60117,902251.22093643,0
+AM.US,D,20180425,000000,9.52087,9.7675,9.48742,9.74742,485206.18383833,0
+AM.US,D,20180426,000000,9.73308,10.0161,9.65184,10.0093,767993.97294166,0
+AM.US,D,20180427,000000,9.90517,9.98644,9.66426,9.97206,712581.91907582,0
+AM.US,D,20180430,000000,9.92424,10.0514,9.84306,9.91857,547307.14390248,0
+AM.US,D,20180501,000000,9.87358,10.1088,9.74073,10.0447,449514.58207513,0
+AM.US,D,20180502,000000,10.0151,10.3573,9.97872,10.1891,723045.23465222,0
+AM.US,D,20180503,000000,10.1613,10.1757,9.81626,9.88218,628750.905907,0
+AM.US,D,20180504,000000,9.82389,9.91661,9.77037,9.80003,649814.57908544,0
+AM.US,D,20180507,000000,9.83534,10.1547,9.78282,10.0438,454416.71132838,0
+AM.US,D,20180508,000000,10.0151,10.1193,9.74456,10.06,435982.98969553,0
+AM.US,D,20180509,000000,10.0896,10.1986,9.93285,9.94527,483451.83668559,0
+AM.US,D,20180510,000000,10.0217,10.1689,9.96923,10.0083,330442.8458687,0
+AM.US,D,20180511,000000,10.0724,10.0964,10.0065,10.0572,748657.44773529,0
+AM.US,D,20180514,000000,10.0724,10.2694,10.0572,10.2646,590204.43629657,0
+AM.US,D,20180515,000000,10.2531,10.3334,10.1432,10.2942,415516.65236934,0
+AM.US,D,20180516,000000,10.2818,10.3515,10.1078,10.3391,713693.94711598,0
+AM.US,D,20180517,000000,10.3573,10.4901,10.234,10.3936,826220.09588374,0
+AM.US,D,20180518,000000,10.3974,10.5944,10.3936,10.5944,751728.86290549,0
+AM.US,D,20180521,000000,10.6929,10.8601,10.5255,10.7732,1058434.1469122,0
+AM.US,D,20180522,000000,10.7732,10.8735,10.6058,10.7856,1424022.5186862,0
+AM.US,D,20180523,000000,10.6355,10.8449,10.6288,10.798,739212.00918907,0
+AM.US,D,20180524,000000,10.7119,10.7473,10.5552,10.56,486418.63962247,0
+AM.US,D,20180525,000000,10.4663,10.5628,10.3936,10.5552,509777.50519989,0
+AM.US,D,20180529,000000,10.5073,10.5886,10.3936,10.5255,447801.03369339,0
+AM.US,D,20180530,000000,10.6116,11.0121,10.6116,10.948,1086569.6070629,0
+AM.US,D,20180531,000000,10.9595,11.2502,10.9318,11.1574,1288747.3936612,0
+AM.US,D,20180601,000000,11.1985,11.4164,11.1918,11.3419,643240.74634378,0
+AM.US,D,20180604,000000,11.4356,11.5369,11.2253,11.3065,1010723.6456631,0
+AM.US,D,20180605,000000,11.3257,11.4069,11.1335,11.1918,420810.03137519,0
+AM.US,D,20180606,000000,11.2253,11.2549,11.0054,11.0169,377492.19780316,0
+AM.US,D,20180607,000000,11.036,11.1631,10.9834,11.1507,663334.66411937,0
+AM.US,D,20180608,000000,11.1699,11.1699,10.9146,11.057,382344.11318442,0
+AM.US,D,20180611,000000,11.0283,11.1574,10.9758,11.1574,731574.27003458,0
+AM.US,D,20180612,000000,11.1574,11.2052,10.9997,11.0169,527950.74237178,0
+AM.US,D,20180613,000000,11.0121,11.0628,10.7788,10.8955,749980.79248676,0
+AM.US,D,20180614,000000,10.9566,11.1631,10.9136,11.0054,483376.51587761,0
+AM.US,D,20180615,000000,10.9595,11.0513,10.6355,10.6355,2322639.5106371,0
+AM.US,D,20180618,000000,10.6116,10.8735,10.4901,10.7043,367315.51974605,0
+AM.US,D,20180619,000000,10.6412,11.0465,10.6412,10.9997,453504.49265385,0
+AM.US,D,20180620,000000,11.1048,11.145,10.9834,11.0818,547195.20881283,0
+AM.US,D,20180621,000000,11.0886,11.1335,10.9643,11.0762,431920.89667582,0
+AM.US,D,20180622,000000,11.273,11.3017,10.9997,11.1278,787411.04956769,0
+AM.US,D,20180625,000000,11.036,11.0924,10.9595,10.9949,737779.86771496,0
+AM.US,D,20180626,000000,11.0283,11.1851,10.9232,10.9758,494098.2236703,0
+AM.US,D,20180627,000000,11.0054,11.0169,10.5437,10.6182,1037003.2847948,0
+AM.US,D,20180628,000000,10.6412,10.798,10.5179,10.7856,623685.58156978,0
+AM.US,D,20180629,000000,10.8449,10.9442,10.5704,10.9298,369731.01621335,0
+AM.US,D,20180702,000000,10.8668,11.0408,10.7512,10.9346,366096.78722791,0
+AM.US,D,20180703,000000,11.1048,11.2339,10.9891,11.0169,127087.12552319,0
+AM.US,D,20180705,000000,11.0408,11.2674,11.0283,11.036,505426.68241623,0
+AM.US,D,20180706,000000,10.9891,11.2549,10.9146,11.1918,264774.60864843,0
+AM.US,D,20180709,000000,11.2214,11.3878,11.0054,11.3123,1082795.1976848,0
+AM.US,D,20180710,000000,11.3123,11.4862,11.0972,11.1278,885577.07706798,0
+AM.US,D,20180711,000000,11.036,11.2502,10.9719,11.0886,370354.50512392,0
+AM.US,D,20180712,000000,11.0762,11.3667,10.9997,11.2893,446589.62403158,0
+AM.US,D,20180713,000000,11.2424,11.296,10.6929,11.0121,2330864.1244205,0
+AM.US,D,20180716,000000,10.9442,11.0169,10.601,10.6355,1624683.4279014,0
+AM.US,D,20180717,000000,10.601,10.9174,10.5485,10.8161,980534.64737243,0
+AM.US,D,20180718,000000,10.8315,11.036,10.7272,10.8267,576986.68061693,0
+AM.US,D,20180719,000000,10.8371,11.2549,10.8371,11.1699,911725.95090798,0
+AM.US,D,20180720,000000,11.1631,11.3257,11.1383,11.1507,528512.51006469,0
+AM.US,D,20180723,000000,11.1793,11.1985,10.9232,11.1383,620333.80561429,0
+AM.US,D,20180724,000000,11.1727,11.2339,10.9949,11.0465,294510.63596888,0
+AM.US,D,20180725,000000,11.0465,11.3123,10.9719,11.2424,1513276.6300301,0
+AM.US,D,20180726,000000,11.2339,11.4002,11.1631,11.3017,456266.25561343,0
+AM.US,D,20180727,000000,11.3304,11.3878,11.0465,11.0762,547230.77697216,0
+AM.US,D,20180730,000000,11.1048,11.2214,11.0513,11.1631,454956.51045229,0
+AM.US,D,20180731,000000,11.1278,11.2396,11.1106,11.1383,325326.26153715,0
+AM.US,D,20180801,000000,11.1278,11.3266,11.0694,11.209,720552.32513227,0
+AM.US,D,20180802,000000,11.0924,11.3313,11.0283,11.1048,1394613.927656,0
+AM.US,D,20180803,000000,11.0876,11.1106,10.7435,10.7884,716327.03702858,0
+AM.US,D,20180806,000000,10.7349,11.145,10.7349,11.0159,653017.80566961,0
+AM.US,D,20180807,000000,11.0694,11.1832,10.8649,10.9929,432659.45904304,0
+AM.US,D,20180808,000000,10.9929,11.1048,10.8687,11.0876,706356.44507111,0
+AM.US,D,20180809,000000,11.1278,11.4366,11.1278,11.1927,691164.65654877,0
+AM.US,D,20180810,000000,10.6431,11.3199,10.5838,11.2807,1096454.416989,0
+AM.US,D,20180813,000000,11.2836,11.3295,10.9929,11.0876,572497.76968528,0
+AM.US,D,20180814,000000,11.145,11.3027,11.0924,11.1383,676920.65486029,0
+AM.US,D,20180815,000000,11.1383,11.1383,10.8477,10.8535,611162.45111936,0
+AM.US,D,20180816,000000,10.9423,10.9576,10.8362,10.9165,519023.13438048,0
+AM.US,D,20180817,000000,10.8936,11.0924,10.8591,11.0111,928834.23554469,0
+AM.US,D,20180820,000000,10.9815,11.145,10.906,11.1335,1906293.2832576,0
+AM.US,D,20180821,000000,11.1383,11.3543,11.078,11.2912,2692827.6823101,0
+AM.US,D,20180822,000000,11.4136,11.4136,11.1335,11.3543,1178041.4977532,0
+AM.US,D,20180823,000000,11.3495,11.3495,10.8591,10.9328,1331202.1763084,0
+AM.US,D,20180824,000000,11.0455,11.0455,10.5886,10.7024,1011817.8896236,0
+AM.US,D,20180827,000000,10.6775,10.6775,10.4863,10.5275,1060547.3140252,0
+AM.US,D,20180828,000000,10.5571,10.6087,10.2398,10.3057,2098190.8256879,0
+AM.US,D,20180829,000000,10.2703,10.276,9.99593,10.0667,1783157.3617868,0
+AM.US,D,20180830,000000,10.0667,10.1891,9.99026,10.0782,1184699.0202815,0
+AM.US,D,20180831,000000,10.0581,10.0581,9.73308,9.84874,1371800.0918142,0
+AM.US,D,20180904,000000,9.77419,10.081,9.77419,9.94341,839159.58302276,0
+AM.US,D,20180905,000000,9.93764,9.95583,9.59926,9.84492,1149721.9200718,0
+AM.US,D,20180906,000000,9.82008,9.8325,9.53617,9.63463,593224.59147244,0
+AM.US,D,20180907,000000,9.56294,9.75603,9.45301,9.75603,663083.59475941,0
+AM.US,D,20180910,000000,9.80287,9.84874,9.60213,9.7675,651879.62457112,0
+AM.US,D,20180911,000000,9.72735,10.0361,9.72735,9.99593,1149136.0915653,0
+AM.US,D,20180912,000000,10.0572,10.2952,9.98546,10.2531,1385705.1498667,0
+AM.US,D,20180913,000000,10.2464,10.2952,10.1689,10.2703,936915.53056845,0
+AM.US,D,20180914,000000,10.2999,10.3057,10.0256,10.0428,1494438.0590544,0
+AM.US,D,20180917,000000,10.0581,10.1422,9.6633,9.70537,758482.62868846,0
+AM.US,D,20180918,000000,9.84874,10.0724,9.76272,9.9615,2467821.4141572,0
+AM.US,D,20180919,000000,9.99593,10.0313,9.90135,9.90135,358764.5157947,0
+AM.US,D,20180920,000000,9.97304,10.0075,9.84492,9.98546,428442.53991802,0
+AM.US,D,20180921,000000,10.0476,10.1307,9.95006,10.1193,2017894.6598828,0
+AM.US,D,20180924,000000,10.1479,10.2311,10.0075,10.0581,947944.79832709,0
+AM.US,D,20180925,000000,10.102,10.102,9.91377,10.0151,539639.06720032,0
+AM.US,D,20180926,000000,9.9615,9.97304,9.82869,9.84111,1089599.1773397,0
+AM.US,D,20180927,000000,9.89754,9.9615,9.86878,9.88512,628553.18878603,0
+AM.US,D,20180928,000000,9.88512,9.95583,9.81529,9.86878,717440.11119108,0
+AM.US,D,20181001,000000,9.92717,10.3631,9.86976,10.2053,852225.65096409,0
+AM.US,D,20181002,000000,10.2053,10.4348,10.2053,10.3802,1058885.0256378,0
+AM.US,D,20181003,000000,10.3678,10.5275,10.2464,10.2531,1361555.4158054,0
+AM.US,D,20181004,000000,10.2177,10.3439,10.1365,10.1843,304161.1144924,0
+AM.US,D,20181005,000000,10.1231,10.3401,10.1231,10.212,637849.0318386,0
+AM.US,D,20181008,000000,10.1126,10.2053,9.96629,9.98546,511826.85885058,0
+AM.US,D,20181009,000000,9.7924,10.9012,9.7675,10.9012,7649336.466682,0
+AM.US,D,20181010,000000,10.8763,10.9462,10.538,10.8238,4214726.4526102,0
+AM.US,D,20181011,000000,10.5207,10.9748,10.4921,10.5207,2180672.3410469,0
+AM.US,D,20181012,000000,10.5571,10.7836,10.1843,10.4348,2521970.7983669,0
+AM.US,D,20181015,000000,10.4348,10.6431,10.4022,10.4558,855789.78975321,0
+AM.US,D,20181016,000000,10.4042,10.7836,10.3994,10.755,1137496.9344864,0
+AM.US,D,20181017,000000,10.7349,10.7606,10.5045,10.5571,1062439.7493259,0
+AM.US,D,20181018,000000,10.4863,10.6316,10.4558,10.5093,752037.46899378,0
+AM.US,D,20181019,000000,10.4959,10.6154,10.429,10.5045,1316900.6378916,0
+AM.US,D,20181022,000000,10.5275,10.5571,10.2999,10.3745,716151.28847661,0
+AM.US,D,20181023,000000,10.2244,10.2244,9.93764,10.1307,1323570.7138879,0
+AM.US,D,20181024,000000,10.0954,10.2244,9.8325,9.85451,805263.12718329,0
+AM.US,D,20181025,000000,9.97872,10.0017,9.7971,9.8325,1044355.4325523,0
+AM.US,D,20181026,000000,9.75125,9.75125,9.41286,9.44822,1425898.2160295,0
+AM.US,D,20181029,000000,9.5486,9.5811,9.16719,9.21402,1737454.3692951,0
+AM.US,D,20181030,000000,9.19109,9.41286,9.09836,9.19109,1529823.1469739,0
+AM.US,D,20181031,000000,9.28477,9.46639,9.28477,9.39565,2324509.9773688,0
+AM.US,D,20181101,000000,9.46161,9.67765,9.17101,9.23506,2037071.1283722,0
+AM.US,D,20181102,000000,9.28285,9.33064,8.90862,8.98901,1688864.0791639,0
+AM.US,D,20181105,000000,9.13086,9.20351,8.90862,8.91234,2269793.5948546,0
+AM.US,D,20181106,000000,8.93758,9.14234,8.87802,9.01328,3217001.9230591,0
+AM.US,D,20181107,000000,9.10123,9.11939,8.85422,8.90862,3059663.0319052,0
+AM.US,D,20181108,000000,8.90201,9.18535,8.82498,8.9544,1668783.7609786,0
+AM.US,D,20181109,000000,8.86158,8.98433,8.63169,8.92448,1533116.3400788,0
+AM.US,D,20181112,000000,8.95813,9.01701,8.80127,8.93758,595030.1986195,0
+AM.US,D,20181113,000000,8.97304,9.00583,8.63169,8.77746,734978.35210672,0
+AM.US,D,20181114,000000,8.83052,8.90862,8.66571,8.77746,1315693.4127191,0
+AM.US,D,20181115,000000,8.76657,8.82498,8.39539,8.60654,1256401.2911195,0
+AM.US,D,20181116,000000,8.58331,8.80127,8.29569,8.73091,1674216.2742548,0
+AM.US,D,20181119,000000,8.67748,9.04885,8.51277,8.74276,1628349.0405568,0
+AM.US,D,20181120,000000,8.61907,8.64068,8.38305,8.42416,1452944.6628314,0
+AM.US,D,20181121,000000,8.48467,8.67748,8.354,8.57252,672728.84267126,0
+AM.US,D,20181123,000000,8.43649,8.50674,8.27771,8.29569,669926.28094069,0
+AM.US,D,20181126,000000,8.37158,8.60654,8.354,8.53676,1412906.4227739,0
+AM.US,D,20181127,000000,8.5014,8.61907,8.47425,8.51975,1553432.035789,0
+AM.US,D,20181128,000000,8.51975,8.87802,8.44184,8.87802,1936506.342362,0
+AM.US,D,20181129,000000,8.86158,9.02638,8.71351,8.80127,856984.4614577,0
+AM.US,D,20181130,000000,8.74649,8.77202,8.47769,8.71351,1333947.2013106,0
+AM.US,D,20181203,000000,8.93098,9.0888,8.83052,8.90862,1055916.1304562,0
+AM.US,D,20181204,000000,8.87802,8.94781,8.64871,8.70261,814256.64088158,0
+AM.US,D,20181206,000000,8.56726,8.56726,8.29569,8.53676,939164.69358477,0
+AM.US,D,20181207,000000,8.68255,8.74276,8.43563,8.50674,681399.1045686,0
+AM.US,D,20181210,000000,8.47158,8.48906,8.30849,8.43649,931627.38217426,0
+AM.US,D,20181211,000000,8.53131,8.54843,8.29569,8.37158,1110864.7521285,0
+AM.US,D,20181212,000000,8.46029,8.47769,8.34185,8.37684,1033829.3496359,0
+AM.US,D,20181213,000000,8.37158,8.53676,8.29569,8.37684,946482.31930532,0
+AM.US,D,20181214,000000,8.31279,8.62098,8.23584,8.30849,1905047.3515588,0
+AM.US,D,20181217,000000,8.29569,8.38918,7.80196,7.89497,1248865.0258313,0
+AM.US,D,20181218,000000,7.87681,7.94181,7.38231,7.52436,1751907.5954502,0
+AM.US,D,20181219,000000,7.50705,7.57129,7.26588,7.51796,2380161.593249,0
+AM.US,D,20181220,000000,7.39493,7.5603,6.89546,6.93561,2367445.9762893,0
+AM.US,D,20181221,000000,6.89546,6.91831,6.48289,6.56013,9514847.7169032,0
+AM.US,D,20181224,000000,6.52428,6.53671,6.17739,6.1944,1146028.0621134,0
+AM.US,D,20181226,000000,6.21849,6.58355,5.95322,6.58355,3802827.291269,0
+AM.US,D,20181227,000000,6.4719,6.52428,6.12491,6.42458,2142358.1105944,0
+AM.US,D,20181228,000000,6.40116,6.53671,6.24783,6.50718,2508611.8161723,0
+AM.US,D,20181231,000000,6.54178,6.63049,6.37507,6.57791,3453205.8846662,0
+AM.US,D,20190102,000000,6.48289,6.93561,6.39467,6.70046,2573327.0359471,0
+AM.US,D,20190103,000000,6.71833,6.98341,6.64789,6.88371,1607830.397114,0
+AM.US,D,20190104,000000,6.95912,7.53774,6.95425,7.41204,1732074.1621356,0
+AM.US,D,20190107,000000,7.46566,7.82509,7.40755,7.65427,1501045.3677107,0
+AM.US,D,20190108,000000,7.75435,7.97211,7.71755,7.84803,1553078.4464404,0
+AM.US,D,20190109,000000,7.94181,7.9483,7.30163,7.59471,5437969.8502575,0
+AM.US,D,20190110,000000,7.58927,7.58927,7.13119,7.40143,2614262.8489665,0
+AM.US,D,20190111,000000,7.31865,7.34235,7.16522,7.20671,1961378.9469555,0
+AM.US,D,20190114,000000,7.13617,7.1896,7.03044,7.08359,2022123.0863535,0
+AM.US,D,20190115,000000,7.08359,7.28376,7.08359,7.16522,1352362.0927415,0
+AM.US,D,20190116,000000,7.16522,7.32457,7.14228,7.25413,1391812.4120478,0
+AM.US,D,20190117,000000,7.25413,7.4367,7.22305,7.40755,1525594.7205033,0
+AM.US,D,20190118,000000,7.40755,7.57741,7.40755,7.4953,1828686.6979712,0
+AM.US,D,20190122,000000,7.47819,7.6189,7.31196,7.36606,2117192.5917476,0
+AM.US,D,20190123,000000,7.40143,7.41204,7.20069,7.35411,2278088.2988343,0
+AM.US,D,20190124,000000,7.35411,7.57741,7.28376,7.53774,2273083.6495924,0
+AM.US,D,20190125,000000,7.62367,7.8358,7.56584,7.71908,2303450.4886797,0
+AM.US,D,20190128,000000,7.63076,7.88999,7.45391,7.8662,2500573.4121642,0
+AM.US,D,20190129,000000,7.91876,8.1718,7.85386,7.97211,2440643.1559414,0
+AM.US,D,20190130,000000,8.02392,8.23584,7.97707,8.14866,1991714.4023728,0
+AM.US,D,20190131,000000,8.14264,8.22638,7.80827,7.98778,2259200.5601089,0
+AM.US,D,20190201,000000,7.95815,8.04122,7.7208,7.98196,1807844.8027273,0
+AM.US,D,20190204,000000,7.96398,8.1718,7.79746,8.1306,1491625.0361005,0
+AM.US,D,20190205,000000,8.15975,8.20162,8.01732,8.18958,1327250.972256,0
+AM.US,D,20190206,000000,8.11856,8.14264,7.93932,8.12477,1216325.390658,0
+AM.US,D,20190207,000000,8.03634,8.0527,7.6839,7.73714,1989657.7258658,0
+AM.US,D,20190208,000000,7.73714,7.74412,7.45783,7.64872,3548620.6104303,0
+AM.US,D,20190211,000000,7.64232,7.82748,7.58927,7.70187,1891986.5142291,0
+AM.US,D,20190212,000000,7.82002,8.1718,7.75588,7.93932,1577649.7678019,0
+AM.US,D,20190213,000000,7.97469,8.00499,7.76688,7.86858,2004760.5939898,0
+AM.US,D,20190214,000000,7.88674,8.15975,7.83905,8.05852,3019068.2547664,0
+AM.US,D,20190215,000000,8.13576,8.44088,8.11282,8.29052,1758694.8371479,0
+AM.US,D,20190219,000000,8.26653,8.62098,8.26653,8.51688,1140149.9007233,0
+AM.US,D,20190220,000000,8.5295,8.66571,8.35772,8.37512,1102680.9371161,0
+AM.US,D,20190221,000000,8.36203,8.37512,8.1306,8.26147,905237.90019764,0
+AM.US,D,20190222,000000,8.32733,8.36805,8.05852,8.07086,687822.29569428,0
+AM.US,D,20190225,000000,8.02325,8.08882,7.92211,8.03634,1515875.1979057,0
+AM.US,D,20190226,000000,8.02325,8.20764,7.88674,7.90395,1778516.7631168,0
+AM.US,D,20190227,000000,7.90395,7.95576,7.71449,7.76688,1790796.1470636,0
+AM.US,D,20190228,000000,7.80444,7.80444,7.45315,7.60016,2920294.4301906,0
+AM.US,D,20190301,000000,7.6189,7.67769,7.42533,7.58927,2024803.2517711,0
+AM.US,D,20190304,000000,7.59395,7.66287,7.3978,7.52828,3795260.6884332,0
+AM.US,D,20190305,000000,7.55246,7.66039,7.42237,7.51174,2990672.3101548,0
+AM.US,D,20190306,000000,7.49377,7.50553,7.35048,7.45783,2136800.0626383,0
+AM.US,D,20190307,000000,7.45783,7.48134,7.27926,7.43441,3301497.2239095,0
+AM.US,D,20190308,000000,7.35048,7.43441,7.0941,7.20814,6615316.7227814,0
+AM.US,D,20190311,000000,7.26148,7.51642,7.26148,7.35048,15931173.141713,0
+AM.US,D,20190312,000000,7.3565,7.67769,7.3565,7.46424,8239636.1001109,0
+AM.US,D,20190313,000000,7.2439,7.71449,6.56481,7.46424,14127598.61035,0
+AM.US,D,20190314,000000,7.45315,7.85052,7.38088,7.79097,7067896.4432928,0
+AM.US,D,20190315,000000,7.78552,7.91065,7.6839,7.82002,7152925.2665331,0
+AM.US,D,20190318,000000,7.84478,8.1306,7.80827,8.12477,6536298.9184675,0
+AM.US,D,20190319,000000,8.15364,8.35055,8.01732,8.21357,6856000.1802192,0
+AM.US,D,20190320,000000,8.25468,8.30247,8.0527,8.13576,5077310.8069174,0
+AM.US,D,20190321,000000,8.11856,8.19646,8.00499,8.03634,5579499.7407125,0
+AM.US,D,20190322,000000,8.00499,8.0527,7.84219,7.91618,6187751.8795009,0
+AM.US,D,20190325,000000,7.89822,7.99935,7.77385,7.92211,3706026.4534135,0
+AM.US,D,20190326,000000,8.02889,8.15975,7.85711,7.88674,6643376.8621241,0
+AM.US,D,20190327,000000,7.88674,8.04122,7.76448,7.93444,20596488.544035,0
+AM.US,D,20190328,000000,7.91065,8.06914,7.88674,8.02325,3838149.6118486,0
+AM.US,D,20190329,000000,8.06588,8.23068,8.01178,8.20162,5767320.5444104,0
+AM.US,D,20190401,000000,8.2735,8.54747,8.24349,8.51688,10803132.724493,0
+AM.US,D,20190402,000000,8.54116,8.55196,8.24951,8.38133,4134581.9745435,0
+AM.US,D,20190403,000000,8.36805,8.45217,8.31031,8.36805,3151887.0845531,0
+AM.US,D,20190404,000000,8.39261,8.4102,8.24349,8.2846,3964840.2570075,0
+AM.US,D,20190405,000000,8.2846,8.44529,8.2846,8.43391,3304155.4207581,0
+AM.US,D,20190408,000000,8.43391,8.5058,8.36805,8.48209,2746004.1727499,0
+AM.US,D,20190409,000000,8.4234,8.44529,8.25468,8.29052,1689207.2072892,0
+AM.US,D,20190410,000000,8.3322,8.36021,8.09714,8.17849,2710664.0680907,0
+AM.US,D,20190411,000000,8.16654,8.38918,8.04782,8.35055,6501972.5063491,0
+AM.US,D,20190412,000000,8.4883,8.63083,8.38133,8.49442,3950978.0899706,0
+AM.US,D,20190415,000000,8.49442,8.54479,8.32054,8.42779,3291805.946615,0
+AM.US,D,20190416,000000,8.39797,8.45848,8.34357,8.4102,2430896.4341632,0
+AM.US,D,20190417,000000,8.40322,8.4234,8.18958,8.20162,3613365.1216304,0
+AM.US,D,20190418,000000,8.18365,8.2239,8.10058,8.12477,2338969.480258,0
+AM.US,D,20190422,000000,8.15364,8.19646,8.04122,8.04782,2563256.0162456,0
+AM.US,D,20190423,000000,8.09561,8.14695,8.01178,8.03634,4613326.2607298,0
+AM.US,D,20190424,000000,8.06588,8.08328,7.94496,7.95166,4547290.8345706,0
+AM.US,D,20190425,000000,7.87776,7.92689,7.75435,7.77624,5929889.0011078,0
+AM.US,D,20190426,000000,7.73867,7.73867,7.63381,7.70819,4306818.6938441,0
+AM.US,D,20190429,000000,7.70819,7.77701,7.63544,7.65971,16598298.953168,0
+AM.US,D,20190430,000000,7.65971,7.69031,7.40391,7.43441,7304103.5432669,0
+AM.US,D,20190501,000000,7.36826,7.44607,7.3001,7.32457,4053540.9696373,0
+AM.US,D,20190502,000000,7.2461,7.58927,6.82492,7.48287,14710469.729091,0
+AM.US,D,20190503,000000,7.51967,7.5408,7.31196,7.4282,9534063.9380412,0
+AM.US,D,20190506,000000,7.337,7.48287,7.31196,7.34962,7384586.9649696,0
+AM.US,D,20190507,000000,7.31196,7.50705,7.2461,7.50705,6342224.3954619,0
+AM.US,D,20190508,000000,7.50161,7.67769,7.44607,7.465,5919698.7234603,0
+AM.US,D,20190509,000000,7.465,7.55629,7.337,7.45315,4440741.1826923,0
+AM.US,D,20190510,000000,7.48919,7.90893,7.47742,7.90893,7859807.9111378,0
+AM.US,D,20190513,000000,7.8185,7.89649,7.6839,7.79966,5286667.084966,0
+AM.US,D,20190514,000000,7.85386,8.06091,7.80511,7.89649,4862182.0258344,0
+AM.US,D,20190515,000000,7.82413,8.14083,7.8185,8.1218,3530887.7907607,0
+AM.US,D,20190516,000000,8.12811,8.30514,8.1218,8.26834,2731305.1078465,0
+AM.US,D,20190517,000000,8.26834,8.354,8.10058,8.11616,5152506.0802259,0
+AM.US,D,20190520,000000,8.11616,8.20764,8.02469,8.10374,4165854.7555714,0
+AM.US,D,20190521,000000,8.11023,8.22638,8.05527,8.07993,6519351.7366701,0
+AM.US,D,20190522,000000,8.10374,8.21711,8.03711,8.18279,19887491.686195,0
+AM.US,D,20190523,000000,8.05527,8.11023,7.80511,7.93932,9445725.1837388,0
+AM.US,D,20190524,000000,7.97058,8.00422,7.7229,7.86037,4716508.4448177,0
+AM.US,D,20190528,000000,7.91552,7.91552,7.64165,7.67769,7648384.4953588,0
+AM.US,D,20190529,000000,7.59242,7.5995,7.34302,7.55629,7581542.5088807,0
+AM.US,D,20190530,000000,7.56804,7.58372,7.45467,7.47742,4301580.7593219,0
+AM.US,D,20190531,000000,7.38012,7.56269,7.31865,7.44071,5855150.8832589,0
+AM.US,D,20190603,000000,7.47025,7.57435,7.42237,7.55008,3636208.2488975,0
+AM.US,D,20190604,000000,7.57435,7.74575,7.53134,7.73867,3896953.1943186,0
+AM.US,D,20190605,000000,7.72605,7.95576,7.5995,7.73867,8419961.4372916,0
+AM.US,D,20190606,000000,7.87776,7.98778,7.72605,7.77624,5684820.1988493,0
+AM.US,D,20190607,000000,7.7879,7.98291,7.77624,7.79966,5092046.4861025,0
+AM.US,D,20190610,000000,7.81113,7.95166,7.7208,7.76926,7153317.562408,0
+AM.US,D,20190611,000000,7.79355,7.83245,7.5408,7.73867,6478275.7432581,0
+AM.US,D,20190612,000000,7.69652,7.70493,7.38012,7.38012,7448072.9910028,0
+AM.US,D,20190613,000000,7.44607,7.50705,7.38012,7.43441,6371873.5946287,0
+AM.US,D,20190614,000000,7.43441,7.47025,7.0076,7.0443,10708131.217051,0
+AM.US,D,20190617,000000,7.02002,7.17851,6.9467,7.15327,8120985.9512047,0
+AM.US,D,20190618,000000,7.18453,7.34302,7.17249,7.26388,5693668.3015433,0
+AM.US,D,20190619,000000,7.26388,7.26388,7.09993,7.10596,9750451.2042911,0
+AM.US,D,20190620,000000,7.19113,7.32457,7.15327,7.16082,10375558.466112,0
+AM.US,D,20190621,000000,7.16082,7.2394,7.10596,7.13033,27609263.75547,0
+AM.US,D,20190624,000000,7.15327,7.17851,6.83123,6.88648,11857391.797174,0
+AM.US,D,20190625,000000,6.84929,6.86851,6.56347,6.69759,15920844.775918,0
+AM.US,D,20190626,000000,6.72808,6.80063,6.71565,6.77655,9977932.5978842,0
+AM.US,D,20190627,000000,6.78821,6.98341,6.75848,6.88027,6220440.0640456,0
+AM.US,D,20190628,000000,6.91076,7.09993,6.89824,6.97777,29694169.873649,0
+AM.US,D,20190701,000000,7.0076,7.16599,7.00205,7.13033,8334088.3933284,0
+AM.US,D,20190702,000000,7.13033,7.13932,6.97777,7.05701,4476350.1407912,0
+AM.US,D,20190703,000000,7.05701,7.1961,7.0443,7.19113,3936729.9037928,0
+AM.US,D,20190705,000000,7.18453,7.3001,7.16082,7.25785,3457936.4498569,0
+AM.US,D,20190708,000000,7.2394,7.25785,7.17555,7.20881,5348413.4095592,0
+AM.US,D,20190709,000000,7.17249,7.28758,7.15327,7.28758,9842054.9063954,0
+AM.US,D,20190710,000000,7.30679,7.41042,7.27487,7.3608,11179739.902802,0
+AM.US,D,20190711,000000,7.4282,7.58687,7.28758,7.3304,18921656.103726,0
+AM.US,D,20190712,000000,7.31865,7.337,7.09258,7.11781,9046856.5221795,0
+AM.US,D,20190715,000000,7.14142,7.20881,6.99306,7.02632,5871102.1565951,0
+AM.US,D,20190716,000000,7.01448,7.08808,6.86162,6.91697,9638084.066118,0
+AM.US,D,20190717,000000,6.93437,6.95912,6.7951,6.82492,6290187.1322429,0
+AM.US,D,20190718,000000,6.71012,6.78821,6.60353,6.71012,8047842.1237916,0
+AM.US,D,20190719,000000,6.7039,6.71012,6.56683,6.68517,10514314.040139,0
+AM.US,D,20190722,000000,6.69759,6.81947,6.64865,6.78821,6912219.8405263,0
+AM.US,D,20190723,000000,6.81947,6.86,6.67895,6.68517,6020318.9539543,0
+AM.US,D,20190724,000000,6.65476,6.82846,6.65476,6.771,5034930.2989559,0
+AM.US,D,20190725,000000,6.76393,6.78343,6.48862,6.526,5926343.6925207,0
+AM.US,D,20190726,000000,6.54493,6.58203,5.88134,5.91872,12978392.428588,0
+AM.US,D,20190729,000000,5.9126,5.91872,5.44592,5.51159,17874916.558376,0
+AM.US,D,20190730,000000,5.53042,5.7716,5.47412,5.66215,13613493.297058,0
+AM.US,D,20190731,000000,5.68729,5.83737,5.6807,5.71214,11257367.410536,0
+AM.US,D,20190801,000000,5.5806,5.59934,5.13591,5.27988,16485523.827285,0
+AM.US,D,20190802,000000,5.26104,5.43024,5.07952,5.21737,9461065.5216324,0
+AM.US,D,20190805,000000,5.10466,5.12005,4.9542,4.9542,8428263.4641277,0
+AM.US,D,20190806,000000,4.99798,5.08583,4.77258,4.88537,12127433.63177,0
+AM.US,D,20190807,000000,4.80374,4.9542,4.70996,4.89178,11896410.067956,0
+AM.US,D,20190808,000000,4.94178,4.99176,4.71617,4.80374,8055085.4748265,0
+AM.US,D,20190809,000000,4.80374,4.80374,4.48447,4.54086,13150474.321783,0
+AM.US,D,20190812,000000,4.61609,4.66934,4.40923,4.41564,8793774.422849,0
+AM.US,D,20190813,000000,4.40302,4.56601,4.39691,4.52194,15326494.556815,0
+AM.US,D,20190814,000000,4.5033,4.50942,4.09933,4.32177,20933349.350417,0
+AM.US,D,20190815,000000,4.31537,4.62222,4.20897,4.59727,13292942.583971,0
+AM.US,D,20190816,000000,4.62222,4.91052,4.61609,4.70996,13977408.919221,0
+AM.US,D,20190819,000000,4.74132,4.92925,4.71617,4.84781,11053936.369382,0
+AM.US,D,20190820,000000,4.83538,4.91052,4.75394,4.85412,7967877.5787662,0
+AM.US,D,20190821,000000,4.86663,5.00439,4.74763,4.77898,7302638.9720005,0
+AM.US,D,20190822,000000,4.81645,4.82286,4.64735,4.6724,4268215.7336277,0
+AM.US,D,20190823,000000,4.77258,4.79132,4.44059,4.50942,5110446.7318207,0
+AM.US,D,20190826,000000,4.55979,4.59086,4.43438,4.44059,3737241.6977131,0
+AM.US,D,20190827,000000,4.44689,4.47204,4.1715,4.25916,7422558.0672967,0
+AM.US,D,20190828,000000,4.29042,4.40302,4.22771,4.35302,6554977.4327263,0
+AM.US,D,20190829,000000,4.38448,4.55338,4.38448,4.50942,5739411.0466836,0
+AM.US,D,20190830,000000,4.53456,4.57843,4.39069,4.4533,6786912.1690918,0
+AM.US,D,20190903,000000,4.40923,4.41889,4.30284,4.35302,7589085.0509029,0
+AM.US,D,20190904,000000,4.39069,4.55979,4.38448,4.51591,6868601.7698446,0
+AM.US,D,20190905,000000,4.56601,4.69745,4.46879,4.47815,11207499.805036,0
+AM.US,D,20190906,000000,4.39069,4.41564,4.12122,4.18402,19554488.978977,0
+AM.US,D,20190909,000000,4.29042,4.64124,4.29042,4.53456,25289684.152658,0
+AM.US,D,20190910,000000,4.53456,4.79132,4.50942,4.51591,11912719.11513,0
+AM.US,D,20190911,000000,4.55979,4.70996,4.44689,4.66619,14050777.662936,0
+AM.US,D,20190912,000000,4.63483,4.70366,4.43438,4.44689,10914485.124003,0
+AM.US,D,20190913,000000,4.47204,4.60969,4.47204,4.51591,13972491.098133,0
+AM.US,D,20190916,000000,4.79132,4.94799,4.67871,4.85412,17788597.866299,0
+AM.US,D,20190917,000000,4.82286,4.93231,4.64735,4.73501,14062010.924549,0
+AM.US,D,20190918,000000,4.70366,4.90736,4.67546,4.82286,9705022.2958507,0
+AM.US,D,20190919,000000,4.83538,4.88537,4.48294,4.50942,13791896.907512,0
+AM.US,D,20190920,000000,4.52194,4.67871,4.4533,4.60338,71211130.00218,0
+AM.US,D,20190923,000000,4.56601,4.63167,4.49078,4.57232,15013004.123355,0
+AM.US,D,20190924,000000,4.57843,4.59086,4.38448,4.40923,14028623.930286,0
+AM.US,D,20190925,000000,4.40923,4.55979,4.38476,4.54717,8509485.4481975,0
+AM.US,D,20190926,000000,4.48447,4.67871,4.41564,4.64735,10315706.669064,0
+AM.US,D,20190927,000000,4.62222,4.77898,4.55979,4.64735,8016461.5921634,0
+AM.US,D,20190930,000000,4.64735,4.74763,4.59086,4.63483,8911736.2232599,0
+AM.US,D,20191001,000000,4.64124,4.67871,4.47815,4.48447,9286567.0858475,0
+AM.US,D,20191002,000000,4.46573,4.49078,4.35302,4.48447,6447831.4911181,0
+AM.US,D,20191003,000000,4.46573,4.56601,4.35934,4.40923,7030292.5299045,0
+AM.US,D,20191004,000000,4.41564,4.49699,4.35302,4.43438,8890133.7970799,0
+AM.US,D,20191007,000000,4.42807,4.50942,4.37501,4.45942,5966879.8868088,0
+AM.US,D,20191008,000000,4.39691,4.46573,4.24645,4.24645,5600268.407393,0
+AM.US,D,20191009,000000,4.29653,4.40923,4.23392,4.31537,6563194.7236534,0
+AM.US,D,20191010,000000,4.34663,4.50942,4.32799,4.50942,5760333.4933471,0
+AM.US,D,20191011,000000,4.53456,4.65376,4.50942,4.58484,5477931.7233847,0
+AM.US,D,20191014,000000,4.57232,4.65978,4.46573,4.64124,5603991.5567767,0
+AM.US,D,20191015,000000,4.63483,4.81024,4.42807,4.66619,6675147.5973826,0
+AM.US,D,20191016,000000,4.64124,4.72889,4.52194,4.53456,4839564.8609912,0
+AM.US,D,20191017,000000,4.56601,4.70996,4.53456,4.70366,4790376.1888854,0
+AM.US,D,20191018,000000,4.70366,4.77898,4.52834,4.56601,9669534.6879425,0
+AM.US,D,20191021,000000,4.60969,4.66619,4.5033,4.54086,7762943.2598199,0
+AM.US,D,20191022,000000,4.57843,4.65978,4.39069,4.62852,6324900.6096246,0
+AM.US,D,20191023,000000,4.60969,4.78826,4.58484,4.74132,7410930.4175635,0
+AM.US,D,20191024,000000,4.75394,4.79772,4.53456,4.58484,9208438.4855168,0
+AM.US,D,20191025,000000,4.55979,4.67871,4.51276,4.65376,9217856.7248823,0
+AM.US,D,20191028,000000,4.69123,4.79132,4.57843,4.59727,5992244.1688989,0
+AM.US,D,20191029,000000,4.60338,4.68502,4.44059,4.6724,13475195.924612,0
+AM.US,D,20191030,000000,4.79772,5.2925,4.46573,4.50942,22861397.793716,0
+AM.US,D,20191031,000000,4.57508,4.58818,4.14961,4.21499,18696902.997177,0
+AM.US,D,20191101,000000,4.21499,4.40494,4.2084,4.37865,10342907.941971,0
+AM.US,D,20191104,000000,4.41143,4.73215,4.39489,4.71255,10839654.947389,0
+AM.US,D,20191105,000000,4.72564,4.74524,4.5358,4.60768,7178069.8629332,0
+AM.US,D,20191106,000000,4.58818,4.64687,4.46381,4.47691,5835515.1670652,0
+AM.US,D,20191107,000000,4.36565,4.43113,4.02515,4.2019,33411138.766668,0
+AM.US,D,20191108,000000,4.1823,4.1824,3.99245,4.03165,8947865.1041584,0
+AM.US,D,20191111,000000,3.99896,4.00555,3.63915,3.69153,13076037.487167,0
+AM.US,D,20191112,000000,3.69794,3.80931,3.58008,3.79612,15658959.557153,0
+AM.US,D,20191113,000000,3.79612,3.82221,3.60962,3.68485,11782859.765424,0
+AM.US,D,20191114,000000,3.69153,3.75693,3.495,3.52129,12204903.17503,0
+AM.US,D,20191115,000000,3.53429,3.59977,3.45906,3.5016,9392725.4879732,0
+AM.US,D,20191118,000000,3.47541,3.495,3.25297,3.27896,8503840.5720877,0
+AM.US,D,20191119,000000,3.27256,3.32494,3.12191,3.1418,8873894.840102,0
+AM.US,D,20191120,000000,3.1418,3.20058,3.06953,3.1418,19234248.964223,0
+AM.US,D,20191121,000000,3.15479,3.23977,3.09591,3.18729,16350221.503079,0
+AM.US,D,20191122,000000,3.21377,3.24962,3.12516,3.16139,11054752.344802,0
+AM.US,D,20191125,000000,3.16139,3.33154,3.1418,3.27256,9653381.512996,0
+AM.US,D,20191126,000000,3.27256,3.30201,3.1418,3.16139,5669354.3262757,0
+AM.US,D,20191127,000000,3.17439,3.17439,2.99439,3.04993,7431564.134463,0
+AM.US,D,20191129,000000,3.05652,3.09591,2.99104,2.99764,4053268.9778306,0
+AM.US,D,20191202,000000,3.02384,3.08272,2.87318,2.89947,7919669.1232866,0
+AM.US,D,20191203,000000,2.87978,2.98789,2.7883,2.88628,9628082.0904905,0
+AM.US,D,20191204,000000,2.91257,3.04362,2.89947,3.00414,10535723.97981,0
+AM.US,D,20191205,000000,3.01064,3.03043,2.91926,2.95205,6899064.8521866,0
+AM.US,D,20191206,000000,2.95826,3.02384,2.91257,2.93876,8260665.2512523,0
+AM.US,D,20191209,000000,3.04362,3.68485,3.01723,3.36414,22961590.160175,0
+AM.US,D,20191210,000000,3.37704,3.65885,3.3608,3.63256,16764505.82334,0
+AM.US,D,20191211,000000,3.63256,3.67175,3.54079,3.58008,10220783.620796,0
+AM.US,D,20191212,000000,3.59327,3.95326,3.54079,3.87459,15663064.541189,0
+AM.US,D,20191213,000000,3.88119,3.95326,3.76352,3.82909,10374606.494788,0
+AM.US,D,20191216,000000,3.87459,4.0089,3.84199,3.91398,9121109.2392658,0
+AM.US,D,20191217,000000,3.94027,4.26738,3.94027,4.13642,15293574.133112,0
+AM.US,D,20191218,000000,4.14301,4.38505,4.14301,4.36565,12483152.885452,0
+AM.US,D,20191219,000000,4.38505,4.5488,4.29367,4.46381,18782671.428907,0
+AM.US,D,20191220,000000,4.48332,4.57508,4.41784,4.5358,24086112.039363,0
+AM.US,D,20191223,000000,4.5358,4.75183,4.47691,4.72564,11291119.501493,0
+AM.US,D,20191224,000000,4.74524,4.76493,4.62422,4.69935,4180584.1580225,0
+AM.US,D,20191226,000000,4.71255,4.94808,4.69266,4.88269,9640531.9923776,0
+AM.US,D,20191227,000000,4.8891,4.96128,4.7027,4.83681,13807387.887022,0
+AM.US,D,20191230,000000,4.83681,4.86951,4.59459,4.80393,12629747.054122,0
+AM.US,D,20191231,000000,4.76493,4.98737,4.63387,4.96787,8571385.5527737,0
+AM.US,D,20200102,000000,4.98737,5.0086,4.60118,4.64056,6615789.570076,0
+AM.US,D,20200103,000000,4.70595,4.74524,4.48332,4.67326,8262036.7176311,0
+AM.US,D,20200106,000000,4.69266,4.89579,4.64687,4.84341,8597690.2988414,0
+AM.US,D,20200107,000000,4.85641,4.85956,4.71895,4.78443,6609957.4380686,0
+AM.US,D,20200108,000000,4.79094,4.82372,4.5488,4.5488,5987157.922115,0
+AM.US,D,20200109,000000,4.57508,4.62728,4.42453,4.60768,6442181.3843966,0
+AM.US,D,20200110,000000,4.59459,4.62088,4.51285,4.60118,6048998.3977182,0
+AM.US,D,20200113,000000,4.61427,4.76493,4.53245,4.70595,4389892.3144437,0
+AM.US,D,20200114,000000,4.70595,4.86951,4.64687,4.85001,3482927.266274,0
+AM.US,D,20200115,000000,4.84341,4.97437,4.81502,4.96787,5368714.4595568,0
+AM.US,D,20200116,000000,4.98077,5.15093,4.92839,4.95468,7085013.0969081,0
+AM.US,D,20200117,000000,4.99396,5.02007,4.73215,4.73854,11200448.94051,0
+AM.US,D,20200121,000000,4.78443,4.79753,4.37865,4.43113,15365186.437429,0
+AM.US,D,20200122,000000,4.46381,4.47042,4.22168,4.30007,9262615.0689072,0
+AM.US,D,20200123,000000,4.28698,4.32951,4.13642,4.26738,8776724.7210629,0
+AM.US,D,20200124,000000,4.30007,4.32617,3.99896,4.05144,9167574.8549384,0
+AM.US,D,20200127,000000,3.99245,4.12351,3.89419,4.03165,13258334.764945,0
+AM.US,D,20200128,000000,4.08404,4.10382,3.94027,3.96646,8812408.9999698,0
+AM.US,D,20200129,000000,4.03165,4.04485,3.69794,3.72413,13696933.060474,0
+AM.US,D,20200130,000000,3.64622,3.71554,3.48372,3.59088,12736550.913728,0
+AM.US,D,20200131,000000,3.52884,3.59796,3.40409,3.48717,15867326.203475,0
+AM.US,D,20200203,000000,3.45265,3.63246,3.43201,3.56326,7786149.3915367,0
+AM.US,D,20200204,000000,3.63246,3.66726,3.40409,3.42493,9031154.2259586,0
+AM.US,D,20200205,000000,3.49414,3.68781,3.46652,3.66726,9985254.4080941,0
+AM.US,D,20200206,000000,3.67395,3.71554,3.43201,3.43201,8404053.054971,0
+AM.US,D,20200207,000000,3.42493,3.48028,3.36959,3.41117,7171884.1415772,0
+AM.US,D,20200210,000000,3.40409,3.45265,3.20345,3.2935,10129719.717816,0
+AM.US,D,20200211,000000,3.34196,3.41795,3.17592,3.20345,17973618.200511,0
+AM.US,D,20200212,000000,3.31424,3.39023,3.12736,3.2935,20049387.486232,0
+AM.US,D,20200213,000000,3.11369,3.36959,3.0789,3.1828,12115567.466144,0
+AM.US,D,20200214,000000,3.21731,3.25908,3.02364,3.05127,8897307.0579185,0
+AM.US,D,20200218,000000,3.0375,3.09973,2.99602,3.05815,11601545.842639,0
+AM.US,D,20200219,000000,3.09973,3.40409,3.07201,3.37647,11818600.534937,0
+AM.US,D,20200220,000000,3.40409,3.52884,3.36959,3.49414,12036504.67857,0
+AM.US,D,20200221,000000,3.46652,3.49414,3.26587,3.2935,10196608.779799,0
+AM.US,D,20200224,000000,3.13425,3.25908,2.97164,3.17592,21320318.370437,0
+AM.US,D,20200225,000000,3.1828,3.25908,3.00299,3.05127,16364700.882293,0
+AM.US,D,20200226,000000,3.05127,3.1481,2.96829,3.00978,9225254.9020225,0
+AM.US,D,20200227,000000,2.94755,2.98904,2.70542,2.85071,11434726.990902,0
+AM.US,D,20200228,000000,2.76077,3.11369,2.74691,3.01676,11469981.31353,0
+AM.US,D,20200302,000000,3.0789,3.11369,2.77797,3.07201,11556804.236571,0
+AM.US,D,20200303,000000,3.11369,3.23117,2.86104,2.90597,7543774.3542862,0
+AM.US,D,20200304,000000,2.97528,3.05815,2.87146,2.93359,5307603.1312198,0
+AM.US,D,20200305,000000,2.90597,2.94067,2.77454,2.86449,6697798.2381405,0
+AM.US,D,20200306,000000,2.76077,2.89899,2.61203,2.8922,12396766.195424,0
+AM.US,D,20200309,000000,2.24878,2.78141,2.09641,2.27641,14440178.91738,0
+AM.US,D,20200310,000000,2.4977,2.51864,2.01344,2.44943,10886208.437337,0
+AM.US,D,20200311,000000,2.31082,2.567,2.19497,2.22096,7797922.4522742,0
+AM.US,D,20200312,000000,2.05492,2.1725,1.85428,2.06868,12388863.787319,0
+AM.US,D,20200313,000000,2.27641,2.27641,1.81967,2.18636,14149320.294476,0
+AM.US,D,20200316,000000,1.83344,2.37324,1.81967,2.11027,9175518.0618142,0
+AM.US,D,20200317,000000,2.13101,2.29017,1.8127,1.81967,12909468.658667,0
+AM.US,D,20200318,000000,1.77819,1.97185,1.36991,1.36991,22680518.011698,0
+AM.US,D,20200319,000000,1.39754,1.64674,1.16927,1.446,30970837.692729,0
+AM.US,D,20200320,000000,1.57037,1.86814,1.51512,1.59131,20783743.39555,0
+AM.US,D,20200323,000000,1.58433,1.78507,1.51512,1.6674,11527566.163481,0
+AM.US,D,20200324,000000,1.83344,1.94423,1.61214,1.7021,12834138.435578,0
+AM.US,D,20200325,000000,1.72972,1.91642,1.53194,1.55679,18620832.119476,0
+AM.US,D,20200326,000000,1.56368,1.68814,1.55679,1.59131,11278367.270252,0
+AM.US,D,20200327,000000,1.56368,1.61214,1.43215,1.53605,5750288.626704,0
+AM.US,D,20200330,000000,1.51512,1.66042,1.43215,1.50833,11184946.453655,0
+AM.US,D,20200331,000000,1.53605,1.65373,1.39754,1.45308,16296193.46906,0
+AM.US,D,20200401,000000,1.41829,1.56712,1.36991,1.41829,10680554.386226,0
+AM.US,D,20200402,000000,1.49438,1.82655,1.48749,1.57754,14884806.015914,0
+AM.US,D,20200403,000000,1.60517,1.77819,1.52219,1.72293,11419587.508496,0
+AM.US,D,20200406,000000,1.70907,1.93037,1.67447,1.69521,9527406.4155129,0
+AM.US,D,20200407,000000,1.74349,1.90274,1.67447,1.72972,22182082.564835,0
+AM.US,D,20200408,000000,1.77819,1.86814,1.7021,1.74349,14654136.041449,0
+AM.US,D,20200409,000000,1.83344,1.97185,1.71576,1.74349,26935340.241094,0
+AM.US,D,20200413,000000,1.81967,2.13101,1.75046,1.92349,22862919.90171,0
+AM.US,D,20200414,000000,1.95799,2.0272,1.88888,1.92349,18138713.042643,0
+AM.US,D,20200415,000000,1.8127,1.95111,1.7366,1.89576,9115622.3276283,0
+AM.US,D,20200416,000000,2.24161,2.25557,1.95799,1.97185,17497923.360926,0
+AM.US,D,20200417,000000,2.04097,2.46309,2.01344,2.43547,14547526.760598,0
+AM.US,D,20200420,000000,2.32478,2.95434,2.22785,2.87825,19689146.891825,0
+AM.US,D,20200421,000000,2.75379,3.0789,2.72597,3.00978,15280679.629233,0
+AM.US,D,20200422,000000,3.22419,3.37647,3.07201,3.25908,15337729.910673,0
+AM.US,D,20200423,000000,3.25201,3.43879,3.1828,3.39722,12469041.7413,0
+AM.US,D,20200424,000000,3.41117,3.56326,3.20001,3.28671,12579547.827843,0
+AM.US,D,20200427,000000,3.27954,3.44558,2.81267,3.35582,24103069.682384,0
+AM.US,D,20200428,000000,3.32113,3.38354,3.1568,3.20345,12539459.373913,0
+AM.US,D,20200429,000000,3.40171,3.40171,3.15718,3.33508,11945633.262099,0
+AM.US,D,20200430,000000,3.19428,3.66114,3.08291,3.52033,15146600.222035,0
+AM.US,D,20200501,000000,3.37217,3.62415,3.37217,3.52779,11028589.871372,0
+AM.US,D,20200504,000000,3.44626,3.76141,3.36462,3.4907,12435925.692721,0
+AM.US,D,20200505,000000,3.59451,3.6685,3.34263,3.37217,15872347.590674,0
+AM.US,D,20200506,000000,3.10547,3.22017,2.93484,3.03855,13937449.138338,0
+AM.US,D,20200507,000000,3.11274,3.12019,2.94965,2.95702,12707967.713218,0
+AM.US,D,20200508,000000,3.00892,3.12019,2.87548,3.09782,8585562.6026329,0
+AM.US,D,20200511,000000,3.03855,3.12755,2.97938,3.06082,4643918.0161188,0
+AM.US,D,20200512,000000,3.14227,3.15718,3.04601,3.05347,5807859.8770655,0
+AM.US,D,20200513,000000,2.98665,3.06082,2.71249,2.75694,10381556.93157,0
+AM.US,D,20200514,000000,2.74222,2.81641,2.4998,2.64577,12128094.781084,0
+AM.US,D,20200515,000000,2.66059,2.71985,2.57915,2.6755,5887367.2666313,0
+AM.US,D,20200518,000000,2.80876,3.10547,2.80149,2.95702,11900519.236481,0
+AM.US,D,20200519,000000,2.9941,3.05347,2.86831,2.98665,10026717.466769,0
+AM.US,D,20200520,000000,3.0311,3.27572,3.02384,3.24618,19530882.182406,0
+AM.US,D,20200521,000000,3.24618,3.35725,3.06465,3.18672,8393683.8904046,0
+AM.US,D,20200522,000000,3.14983,3.20546,3.04601,3.18672,4963124.4620069,0
+AM.US,D,20200526,000000,3.30545,3.39425,3.21655,3.3498,6364207.6101712,0
+AM.US,D,20200527,000000,3.39425,3.49443,3.30545,3.43144,5836278.8363685,0
+AM.US,D,20200528,000000,3.4907,3.60187,3.3128,3.3498,7256399.3187519,0
+AM.US,D,20200529,000000,3.29799,3.57578,3.28327,3.54261,12201171.656668,0
+AM.US,D,20200601,000000,3.51288,3.66114,3.46843,3.49816,8283205.0030429,0
+AM.US,D,20200602,000000,3.52779,3.73532,3.49816,3.72041,8403373.0754545,0
+AM.US,D,20200603,000000,3.8094,3.8614,3.72041,3.85385,5475381.2771364,0
+AM.US,D,20200604,000000,3.82421,4.01693,3.74268,3.9503,7156685.0301985,0
+AM.US,D,20200605,000000,4.09847,4.23172,3.9872,4.18737,8036388.1303657,0
+AM.US,D,20200608,000000,4.37253,4.52825,4.26882,4.40962,10551063.271581,0
+AM.US,D,20200609,000000,4.3059,4.40216,4.18001,4.31335,8515190.9994027,0
+AM.US,D,20200610,000000,4.26135,4.27627,4.05402,4.12046,7374229.3077488,0
+AM.US,D,20200611,000000,3.75014,3.96866,3.67595,3.81696,8863181.501288,0
+AM.US,D,20200612,000000,4.01693,4.02429,3.77423,3.91321,5866281.6248839,0
+AM.US,D,20200615,000000,3.73532,4.77277,3.69087,4.5357,17938216.374634,0
+AM.US,D,20200616,000000,4.74323,4.77277,4.23172,4.40962,12559075.213782,0
+AM.US,D,20200617,000000,4.38017,4.48007,4.2541,4.3059,6755862.2121209,0
+AM.US,D,20200618,000000,4.27637,4.49135,4.27637,4.38744,6644485.7517973,0
+AM.US,D,20200619,000000,4.41717,4.44681,4.25763,4.40962,13909049.009237,0
+AM.US,D,20200622,000000,4.32827,4.42453,4.18737,4.23172,9289467.9830774,0
+AM.US,D,20200623,000000,4.29109,4.36527,4.18001,4.23928,7947925.9336279,0
+AM.US,D,20200624,000000,4.18001,4.18842,3.87613,4.00937,7735866.4754704,0
+AM.US,D,20200625,000000,3.96512,4.12046,3.88338,4.00221,5436034.5239411,0
+AM.US,D,20200626,000000,3.95767,3.96149,3.60187,3.7574,11657682.859282,0
+AM.US,D,20200629,000000,3.77977,3.81696,3.70569,3.71304,3997072.3322149,0
+AM.US,D,20200630,000000,3.69087,3.77977,3.53505,3.77977,5204730.5993426,0
+AM.US,D,20200701,000000,3.77977,3.92793,3.73895,3.8464,4424422.7204171,0
+AM.US,D,20200702,000000,3.92793,4.09101,3.87613,4.03911,5408817.559199,0
+AM.US,D,20200706,000000,4.1651,4.217,3.97248,4.06138,9692541.0102936,0
+AM.US,D,20200707,000000,4.00221,4.43199,3.97257,4.28372,9991378.4082325,0
+AM.US,D,20200708,000000,4.26135,4.31699,4.18737,4.27637,5311684.0544415,0
+AM.US,D,20200709,000000,4.23928,4.31335,4.00937,4.05402,6947664.5574188,0
+AM.US,D,20200710,000000,4.03911,4.12811,3.90212,3.97248,5578755.9477336,0
+AM.US,D,20200713,000000,3.97965,4.09101,3.87239,3.92057,6252005.7593268,0
+AM.US,D,20200714,000000,3.91321,3.99323,3.83731,3.94275,4537162.2781408,0
+AM.US,D,20200715,000000,4.04656,4.29109,3.9872,4.26882,4202261.9050105,0
+AM.US,D,20200716,000000,4.42453,4.46153,4.25027,4.34299,7236451.8581029,0
+AM.US,D,20200717,000000,4.3948,4.45406,4.29845,4.37253,5274336.4410249,0
+AM.US,D,20200720,000000,4.40962,4.47262,4.37253,4.40216,6527707.1157452,0
+AM.US,D,20200721,000000,4.46153,4.5727,4.43199,4.54316,4808450.0444356,0
+AM.US,D,20200722,000000,4.52825,4.52825,4.35418,4.41717,5104639.7067492,0
+AM.US,D,20200723,000000,4.40962,4.49135,4.38744,4.43934,4452258.9895805,0
+AM.US,D,20200724,000000,4.4837,4.50224,4.40962,4.44681,4158413.6874155,0
+AM.US,D,20200727,000000,4.52079,4.52079,4.26882,4.28372,8722706.1021449,0
+AM.US,D,20200728,000000,4.32827,4.40962,4.28372,4.32827,6754375.6722855,0
+AM.US,D,20200729,000000,4.30266,4.42004,4.13068,4.34968,9087730.6139813,0
+AM.US,D,20200730,000000,4.30266,4.6117,4.29491,4.56094,9761148.8512701,0
+AM.US,D,20200731,000000,4.47481,4.52174,4.33009,4.43581,7277634.555993,0
+AM.US,D,20200803,000000,4.4513,4.69391,4.4513,4.65472,8098821.7573318,0
+AM.US,D,20200804,000000,4.69391,5.0928,4.67048,5.0928,11802982.974625,0
+AM.US,D,20200805,000000,5.13209,5.37451,5.13209,5.37451,8461752.9783795,0
+AM.US,D,20200806,000000,5.36668,5.50748,5.01471,5.36668,9572330.0468664,0
+AM.US,D,20200807,000000,5.31983,5.46064,5.21803,5.42928,4365682.9514094,0
+AM.US,D,20200810,000000,5.47622,5.82045,5.42375,5.75783,6071520.3654291,0
+AM.US,D,20200811,000000,5.83612,5.94557,5.44105,5.47622,7420671.90873,0
+AM.US,D,20200812,000000,5.59361,5.62477,5.46064,5.57019,5512346.0097791,0
+AM.US,D,20200813,000000,5.58568,5.60919,5.40969,5.49181,4026617.9652707,0
+AM.US,D,20200814,000000,5.47622,5.82838,5.39794,5.71874,6623781.9447015,0
+AM.US,D,20200817,000000,5.71874,5.85955,5.62477,5.83612,3461981.8049192,0
+AM.US,D,20200818,000000,5.75,5.90639,5.61712,5.65603,5133508.4986555,0
+AM.US,D,20200819,000000,5.69532,5.79703,5.60145,5.71874,4318768.549256,0
+AM.US,D,20200820,000000,5.66396,5.76568,5.60145,5.64828,5637504.0857199,0
+AM.US,D,20200821,000000,5.66396,5.70316,5.57793,5.65603,3936502.8952465,0
+AM.US,D,20200824,000000,5.7109,5.83603,5.64828,5.69532,5286815.6343373,0
+AM.US,D,20200825,000000,5.74216,5.79712,5.57793,5.69532,3717789.0529277,0
+AM.US,D,20200826,000000,5.68757,5.68757,5.42145,5.43703,4847692.1853976,0
+AM.US,D,20200827,000000,5.42928,5.53874,5.41753,5.46839,6755059.8362914,0
+AM.US,D,20200828,000000,5.46064,5.51532,5.25331,5.30407,7687197.7261642,0
+AM.US,D,20200831,000000,5.31983,5.31983,5.06547,5.29622,8193058.5493487,0
+AM.US,D,20200901,000000,5.22587,5.26497,4.88939,5.0302,7050590.4415351,0
+AM.US,D,20200902,000000,5.03813,5.04578,4.88165,4.88939,6325859.9038041,0
+AM.US,D,20200903,000000,4.84246,4.93633,4.73309,4.7721,4111128.9579561,0
+AM.US,D,20200904,000000,4.81129,4.83471,4.57662,4.69391,6019081.3912341,0
+AM.US,D,20200908,000000,4.64687,4.67048,4.48275,4.58445,5947877.0746267,0
+AM.US,D,20200909,000000,4.63129,4.63914,4.47481,4.48275,7313468.4303935,0
+AM.US,D,20200910,000000,4.49823,4.49823,4.26757,4.31842,5255516.7002511,0
+AM.US,D,20200911,000000,4.30266,4.38505,4.28707,4.32607,6145454.0152038,0
+AM.US,D,20200914,000000,4.38888,4.70978,4.29491,4.47481,11403704.233111,0
+AM.US,D,20200915,000000,4.36536,4.42004,4.06808,4.08366,21915161.313159,0
+AM.US,D,20200916,000000,4.10736,4.31049,4.01339,4.18526,9209667.6792583,0
+AM.US,D,20200917,000000,4.14617,4.26365,4.08366,4.22455,8159380.7330769,0
+AM.US,D,20200918,000000,4.24014,4.30657,4.16586,4.22455,7942851.1941897,0
+AM.US,D,20200921,000000,4.12284,4.21672,4.07581,4.18526,3485020.5570627,0
+AM.US,D,20200922,000000,4.20104,4.31049,4.09933,4.12284,6783507.0408973,0
+AM.US,D,20200923,000000,4.16978,4.24205,4.06808,4.06808,5265819.9591105,0
+AM.US,D,20200924,000000,4.08366,4.24807,4.00546,4.16978,5086829.474027,0
+AM.US,D,20200925,000000,4.06808,4.24807,4.0522,4.17753,6074349.080218,0
+AM.US,D,20200928,000000,4.2322,4.34194,4.14617,4.30266,4884919.4947459,0
+AM.US,D,20200929,000000,4.31842,4.36536,4.21672,4.30266,4212376.8618499,0
+AM.US,D,20200930,000000,4.28707,4.38094,4.17753,4.20104,4551564.2443016,0
+AM.US,D,20201001,000000,4.20887,4.2322,4.01339,4.06023,6347842.0723911,0
+AM.US,D,20201002,000000,3.98204,4.20887,3.98204,4.16978,4554139.7974859,0
+AM.US,D,20201005,000000,4.24014,4.42004,4.2322,4.39661,3805153.867338,0
+AM.US,D,20201006,000000,4.45933,4.5336,4.30266,4.32607,5307276.7410518,0
+AM.US,D,20201007,000000,4.3731,4.53742,4.32607,4.47481,5908354.5728794,0
+AM.US,D,20201008,000000,4.52174,4.71617,4.47883,4.65472,5525324.2034444,0
+AM.US,D,20201009,000000,4.74084,4.82697,4.61571,4.63914,3309260.497744,0
+AM.US,D,20201012,000000,4.69391,4.76818,4.65472,4.75662,3595100.8718155,0
+AM.US,D,20201013,000000,4.80355,4.99512,4.7721,4.88165,6008942.373581,0
+AM.US,D,20201014,000000,4.88165,5.10562,4.87381,4.97562,5115429.4124936,0
+AM.US,D,20201015,000000,4.96777,5.03813,4.79542,5.0302,3907807.7596476,0
+AM.US,D,20201016,000000,5.07714,5.14758,4.96777,5.03813,3352052.1317824,0
+AM.US,D,20201019,000000,5.08507,5.19452,4.95994,5.13974,4923222.2178527,0
+AM.US,D,20201020,000000,5.17894,5.23361,5.07714,5.08507,5323385.9788604,0
+AM.US,D,20201021,000000,5.2102,5.2102,4.95219,4.95219,3841325.6392521,0
+AM.US,D,20201022,000000,4.9912,5.20245,4.97562,5.13209,5625675.5804987,0
+AM.US,D,20201023,000000,5.14758,5.19069,5.06547,5.17894,4571965.7220432,0
+AM.US,D,20201026,000000,5.19452,5.19452,4.96777,5.06939,4868811.3030597,0
+AM.US,D,20201027,000000,5.08507,5.0928,4.91291,4.97562,8193437.2456333,0
+AM.US,D,20201028,000000,4.86711,5.03153,4.6898,4.99034,6540956.2550948,0
+AM.US,D,20201029,000000,5.03153,5.03153,4.69553,4.92456,5638894.3823007,0
+AM.US,D,20201030,000000,4.86711,4.91625,4.55454,4.71064,5862986.3395344,0
+AM.US,D,20201102,000000,4.71064,4.74371,4.54641,4.60386,5450812.0480195,0
+AM.US,D,20201103,000000,4.71064,4.71064,4.53398,4.56275,7987298.8398816,0
+AM.US,D,20201104,000000,4.67794,4.78481,4.53818,4.62852,5376812.4925379,0
+AM.US,D,20201105,000000,4.60386,4.8176,4.59975,4.76015,3297221.7219338,0
+AM.US,D,20201106,000000,4.76837,4.8176,4.51343,4.52997,3506504.7714191,0
+AM.US,D,20201109,000000,4.80948,5.15876,4.73539,5.06432,7835708.3909484,0
+AM.US,D,20201110,000000,5.14644,5.25521,5.03153,5.20407,5524357.5864086,0
+AM.US,D,20201111,000000,5.24528,5.36036,5.19586,5.28629,5130786.4883446,0
+AM.US,D,20201112,000000,5.22051,5.33561,5.0931,5.14644,3663739.0503397,0
+AM.US,D,20201113,000000,5.17109,5.30273,5.1125,5.24528,3176647.754057,0
+AM.US,D,20201116,000000,5.32739,5.38474,5.19586,5.22874,4217006.9992966,0
+AM.US,D,20201117,000000,5.14644,5.45892,5.12187,5.45892,4356426.8610055,0
+AM.US,D,20201118,000000,5.46714,5.63166,5.26975,5.31094,6242664.9330139,0
+AM.US,D,20201119,000000,5.30273,5.3684,5.13841,5.34374,4400117.1141282,0
+AM.US,D,20201120,000000,5.36036,5.43426,5.22051,5.26162,3626326.5773384,0
+AM.US,D,20201123,000000,5.30273,5.62343,5.23695,5.59878,4595328.7721099,0
+AM.US,D,20201124,000000,5.68911,6.11659,5.685,5.86184,6505536.6451383,0
+AM.US,D,20201125,000000,5.83708,5.9234,5.7261,5.82886,3174491.6959283,0
+AM.US,D,20201127,000000,5.84549,5.94395,5.72199,5.7303,2362966.4804586,0
+AM.US,D,20201130,000000,5.75497,5.86987,5.49181,5.54113,7517878.6420508,0
+AM.US,D,20201201,000000,5.68088,5.74674,5.39316,5.51656,5132769.9362882,0
+AM.US,D,20201202,000000,5.51656,5.93162,5.47527,5.7303,6269327.4529194,0
+AM.US,D,20201203,000000,5.82064,6.00561,5.68088,5.97693,8025231.2356824,0
+AM.US,D,20201204,000000,6.04261,6.26877,6.01383,6.21524,5867334.023951,0
+AM.US,D,20201207,000000,6.17433,6.355,6.02951,6.16601,4538555.7130886,0
+AM.US,D,20201208,000000,6.15769,6.54417,6.15769,6.4372,5525579.4572937,0
+AM.US,D,20201209,000000,6.5196,6.79901,6.3222,6.4784,6371280.4432658,0
+AM.US,D,20201210,000000,6.4784,6.93045,6.42076,6.93045,8379955.6270264,0
+AM.US,D,20201211,000000,6.88122,7.04583,6.81545,6.92233,7189399.3678015,0
+AM.US,D,20201214,000000,6.988,7.06208,6.4566,6.48662,9454888.169255,0
+AM.US,D,20201215,000000,6.53595,6.7907,6.48662,6.75782,3930029.4902489,0
+AM.US,D,20201216,000000,6.68383,6.68383,6.50316,6.54417,4625827.4226113,0
+AM.US,D,20201217,000000,6.62638,6.70046,6.48662,6.68383,4770858.6845154,0
+AM.US,D,20201218,000000,6.7169,6.94298,6.64683,6.80724,19051050.975116,0
+AM.US,D,20201221,000000,6.64272,6.84012,6.55248,6.77436,4694605.781528,0
+AM.US,D,20201222,000000,6.80724,7.06619,6.7907,6.91411,5808765.819006,0
+AM.US,D,20201223,000000,6.97165,7.08675,6.91411,6.93886,5988686.3068438,0
+AM.US,D,20201224,000000,6.988,7.10319,6.82368,6.88944,1409205.2419591,0
+AM.US,D,20201228,000000,6.97165,6.97165,6.31399,6.3222,6030360.6822304,0
+AM.US,D,20201229,000000,6.33033,6.39609,6.15769,6.31399,4984543.8167786,0
+AM.US,D,20201230,000000,6.355,6.56759,6.31399,6.3222,4921805.7682136,0
+AM.US,D,20201231,000000,6.37144,6.39008,6.25634,6.33864,3032377.0230891,0
+AM.US,D,20210104,000000,6.47008,6.5196,6.22346,6.27288,5638509.4092821,0
+AM.US,D,20210105,000000,6.33033,6.97165,6.31399,6.79901,9006568.2588844,0
+AM.US,D,20210106,000000,6.88944,6.95521,6.6346,6.90588,6191223.9595247,0
+AM.US,D,20210107,000000,6.93045,7.01276,6.83199,6.93045,4862278.269089,0
+AM.US,D,20210108,000000,7.01276,7.02097,6.58518,6.64272,5172001.6160269,0
+AM.US,D,20210111,000000,6.57696,6.7907,6.46483,6.65916,7757290.0147315,0
+AM.US,D,20210112,000000,6.76613,7.23472,6.72512,6.96343,8727377.0383625,0
+AM.US,D,20210113,000000,6.99631,7.02097,6.81545,6.86469,8976941.0282866,0
+AM.US,D,20210114,000000,6.93886,7.12776,6.89766,7.01276,6827719.3090642,0
+AM.US,D,20210115,000000,6.96343,7.03742,6.80724,6.988,4990670.955284,0
+AM.US,D,20210119,000000,7.04583,7.21006,6.92233,7.07852,5675003.3868748,0
+AM.US,D,20210120,000000,7.15251,7.17718,6.64272,6.66748,8450838.7840775,0
+AM.US,D,20210121,000000,6.77436,6.96343,6.54417,6.65916,8807278.8160479,0
+AM.US,D,20210122,000000,6.60994,6.70046,6.48595,6.68383,7937128.9050272,0
+AM.US,D,20210125,000000,6.74959,7.11131,6.6346,6.95521,6873106.3726113,0
+AM.US,D,20210126,000000,7.01276,7.17718,6.84423,7.00453,6036266.0428012,0
+AM.US,D,20210127,000000,6.82368,6.95109,6.70046,6.74959,8968355.5022982,0
+AM.US,D,20210128,000000,6.873,7.01276,6.70858,6.76613,7943047.8651883,0
+AM.US,D,20210129,000000,6.75782,6.93886,6.56061,6.65916,10406330.154542,0
+AM.US,D,20210201,000000,6.84834,6.88944,6.45374,6.57696,9096133.0685613,0
+AM.US,D,20210202,000000,6.64377,6.70361,6.49838,6.59254,9998780.769862,0
+AM.US,D,20210203,000000,6.64377,6.96018,6.61806,6.92586,7609218.7213271,0
+AM.US,D,20210204,000000,6.92586,6.95157,6.678,6.77196,5207743.4316621,0
+AM.US,D,20210205,000000,6.84901,6.93457,6.75494,6.87453,5578174.3037163,0
+AM.US,D,20210208,000000,6.92586,7.10557,6.88323,7.05415,6427071.1934163,0
+AM.US,D,20210209,000000,7.07976,7.19954,6.92586,7.13961,6439078.5855564,0
+AM.US,D,20210210,000000,7.16532,7.36195,7.02853,7.35335,8640153.4504672,0
+AM.US,D,20210211,000000,7.37916,7.65274,7.2764,7.46471,7558447.2661313,0
+AM.US,D,20210212,000000,7.36195,7.78102,7.34494,7.7468,5954728.1297866,0
+AM.US,D,20210216,000000,7.86227,8.14006,7.76382,7.84086,5829429.8734532,0
+AM.US,D,20210217,000000,7.92632,8.00336,7.68696,7.82365,4601012.3547461,0
+AM.US,D,20210218,000000,7.04574,7.25948,6.47266,6.85752,23606158.43576,0
+AM.US,D,20210219,000000,6.9944,7.01572,6.77196,6.86611,8879367.1060269,0
+AM.US,D,20210222,000000,6.92586,7.05415,6.78057,6.86611,8132129.2462977,0
+AM.US,D,20210223,000000,6.78917,7.13961,6.50688,7.10557,9255905.2402622,0
+AM.US,D,20210224,000000,7.20805,7.80664,7.14821,7.77242,12577028.765264,0
+AM.US,D,20210225,000000,7.81514,8.08022,7.68266,7.75531,10674085.165718,0
+AM.US,D,20210226,000000,7.69547,7.81514,7.33643,7.54166,10150271.837173,0
+AM.US,D,20210301,000000,7.65274,7.99477,7.57579,7.94353,6529963.6016178,0
+AM.US,D,20210302,000000,7.93492,8.0374,7.751,7.86648,6816674.3494706,0
+AM.US,D,20210303,000000,7.91782,8.00757,7.80664,7.92632,5630472.0513963,0
+AM.US,D,20210304,000000,7.99477,8.21711,7.81514,8.13146,10242571.210629,0
+AM.US,D,20210305,000000,8.24253,8.28115,7.70407,8.08873,7084671.0149052,0
+AM.US,D,20210308,000000,8.15717,8.20851,7.73935,7.93492,5650160.0737066,0
+AM.US,D,20210309,000000,7.93492,7.96045,7.63563,7.64413,7109598.01786,0
+AM.US,D,20210310,000000,7.71258,8.1913,7.66985,8.1913,10420488.374199,0
+AM.US,D,20210311,000000,8.20851,8.26405,8.06311,8.07172,3917615.1565211,0
+AM.US,D,20210312,000000,7.73829,7.89209,7.50304,7.71258,12229263.179681,0
+AM.US,D,20210315,000000,7.75531,7.78102,7.53306,7.65274,6182532.7751807,0
+AM.US,D,20210316,000000,7.5929,7.6014,7.40477,7.49874,6474579.793055,0
+AM.US,D,20210317,000000,7.49874,7.67845,7.41338,7.64413,4096913.2015706,0
+AM.US,D,20210318,000000,7.54166,7.57579,7.2764,7.2935,5684222.8629971,0
+AM.US,D,20210319,000000,7.31072,7.69117,7.2935,7.5929,7875424.4253274,0
+AM.US,D,20210322,000000,7.64413,7.64413,7.50735,7.56728,2946144.1130433,0
+AM.US,D,20210323,000000,7.43891,7.52876,7.23797,7.31072,4587887.7039541,0
+AM.US,D,20210324,000000,7.47321,7.57579,7.32782,7.37916,4742547.4758127,0
+AM.US,D,20210325,000000,7.25948,7.63563,7.16532,7.5843,6208609.4665797,0
+AM.US,D,20210326,000000,7.66125,7.9007,7.6014,7.88359,4722744.3800457,0
+AM.US,D,20210329,000000,7.84086,7.94573,7.6014,7.66125,4082147.1848379,0
+AM.US,D,20210330,000000,7.6014,7.65274,7.46471,7.54166,3729006.6227063,0
+AM.US,D,20210331,000000,7.55008,7.80664,7.50735,7.72109,3534927.9152114,0
+AM.US,D,20210401,000000,7.76382,7.86648,7.61001,7.79813,3011972.4069805,0
+AM.US,D,20210405,000000,7.83236,7.84946,7.5929,7.69547,2903356.6634942,0
+AM.US,D,20210406,000000,7.72109,7.84086,7.61422,7.61852,4246862.284563,0
+AM.US,D,20210407,000000,7.63563,7.69547,7.5843,7.65274,3838018.846557,0
+AM.US,D,20210408,000000,7.61001,7.63563,7.51594,7.62712,2952668.7780353,0
+AM.US,D,20210409,000000,7.6014,7.61001,7.25097,7.2935,5944266.9064549,0
+AM.US,D,20210412,000000,7.34484,7.39626,7.06275,7.10557,8553279.2674312,0
+AM.US,D,20210413,000000,7.12269,7.47321,7.12269,7.40477,6188827.2932594,0
+AM.US,D,20210414,000000,7.43891,7.64413,7.38767,7.39626,5938405.4830221,0
+AM.US,D,20210415,000000,7.39626,7.49023,7.285,7.4475,3372084.3283403,0
+AM.US,D,20210416,000000,7.42179,7.57579,7.35335,7.43891,3468071.2830206,0
+AM.US,D,20210419,000000,7.50735,7.66985,7.4475,7.49023,3592587.0398489,0
+AM.US,D,20210420,000000,7.52455,7.61001,7.31931,7.39626,4154572.3262081,0
+AM.US,D,20210421,000000,7.37055,7.66125,7.2764,7.57579,5655410.5616968,0
+AM.US,D,20210422,000000,7.61852,7.72969,7.57149,7.66125,5327072.5139625,0
+AM.US,D,20210423,000000,7.69547,7.7792,7.5929,7.67845,4273658.7081272,0
+AM.US,D,20210426,000000,7.78102,7.96905,7.71258,7.78953,9912682.8095972,0
+AM.US,D,20210427,000000,7.81133,7.97794,7.79832,7.88158,4958521.5237409,0
+AM.US,D,20210428,000000,7.93426,8.06119,7.83771,7.96045,5572259.5280446,0
+AM.US,D,20210429,000000,8.00604,8.19283,7.62741,7.70627,7025842.3254992,0
+AM.US,D,20210430,000000,7.63601,7.84181,7.54844,7.57473,5343490.3578593,0
+AM.US,D,20210503,000000,7.6623,7.75875,7.57473,7.69748,4599773.7459036,0
+AM.US,D,20210504,000000,7.78522,7.95174,7.6623,7.92546,5460537.847351,0
+AM.US,D,20210505,000000,7.96914,8.11826,7.96914,8.0481,2571350.9108597,0
+AM.US,D,20210506,000000,8.0481,8.07439,7.80262,8.00422,3341530.2333554,0
+AM.US,D,20210507,000000,7.98674,8.14914,7.91657,8.13576,3652938.883372,0
+AM.US,D,20210510,000000,8.16205,8.31107,8.14886,8.16205,4527814.1289716,0
+AM.US,D,20210511,000000,8.0656,8.23231,7.95174,8.17963,3905166.3007563,0
+AM.US,D,20210512,000000,8.29367,8.4602,8.02182,8.0394,4253181.9095777,0
+AM.US,D,20210513,000000,7.99553,8.26289,7.864,8.08328,4830934.3517425,0
+AM.US,D,20210514,000000,8.14455,8.51277,8.11826,8.49518,5140444.2897244,0
+AM.US,D,20210517,000000,8.47769,8.70624,8.42512,8.69707,3823416.0249082,0
+AM.US,D,20210518,000000,8.67919,8.8113,8.62634,8.75834,4188318.1404316,0
+AM.US,D,20210519,000000,8.59134,8.70624,8.4733,8.67919,3342587.8630342,0
+AM.US,D,20210520,000000,8.67021,8.8113,8.58427,8.76753,2545115.208866,0
+AM.US,D,20210521,000000,8.83683,8.94312,8.72355,8.74917,3344205.1681613,0
+AM.US,D,20210524,000000,8.76753,8.78483,8.52138,8.55646,3392054.8036806,0
+AM.US,D,20210525,000000,8.58331,8.61831,8.41632,8.50398,4310887.0635978,0
+AM.US,D,20210526,000000,8.36365,8.54747,8.34615,8.46029,3268205.4267786,0
+AM.US,D,20210527,000000,8.46899,8.66218,8.46029,8.63532,3778003.8544252,0
+AM.US,D,20210528,000000,8.63532,8.65319,8.38573,8.41632,6287747.574962,0
+AM.US,D,20210601,000000,8.59134,8.90766,8.53944,8.8807,5142910.0000637,0
+AM.US,D,20210602,000000,8.91511,8.93853,8.76293,8.82784,3598918.1722093,0
+AM.US,D,20210603,000000,8.82784,8.846,8.71896,8.72355,2935559.4472762,0
+AM.US,D,20210604,000000,8.846,8.94312,8.70624,8.71447,4569684.1292345,0
+AM.US,D,20210607,000000,8.76753,9.04789,8.76753,8.98709,6200915.2368193,0
+AM.US,D,20210608,000000,9.0217,9.26756,8.98709,9.20543,8067447.5024376,0
+AM.US,D,20210609,000000,9.14424,9.22359,8.95163,9.03011,4929717.5914194,0
+AM.US,D,20210610,000000,9.16146,9.17962,8.85976,9.08211,5357241.6359289,0
+AM.US,D,20210611,000000,9.08211,9.31058,9.03852,9.22359,3043035.9635418,0
+AM.US,D,20210614,000000,9.23219,9.36793,8.93385,8.98709,4052043.9685785,0
+AM.US,D,20210615,000000,9.03852,9.16146,8.94312,9.03852,3299709.4008421,0
+AM.US,D,20210616,000000,8.95163,9.30197,8.92448,9.19586,3008017.0184388,0
+AM.US,D,20210617,000000,9.18917,9.25322,8.69707,8.846,3821997.4830244,0
+AM.US,D,20210618,000000,8.76753,8.90393,8.67021,8.74094,4728763.7679508,0
+AM.US,D,20210621,000000,8.76753,9.08211,8.75834,9.03011,2237855.4800228,0
+AM.US,D,20210622,000000,9.0563,9.0563,8.81589,8.91511,2460797.7488123,0
+AM.US,D,20210623,000000,8.99455,9.11366,8.92448,8.96845,2333306.8200685,0
+AM.US,D,20210624,000000,8.99923,9.10027,8.94312,9.07313,2132276.6296696,0
+AM.US,D,20210625,000000,9.13565,9.27139,9.07313,9.23984,5825351.0424761,0
+AM.US,D,20210628,000000,9.23984,9.23984,8.846,8.89925,3743329.0835698,0
+AM.US,D,20210629,000000,8.98709,9.09167,8.95622,9.0563,2980243.5166154,0
+AM.US,D,20210630,000000,9.08211,9.21402,9.03384,9.10888,2889854.3625399,0
+AM.US,D,20210701,000000,9.28381,9.29241,9.07313,9.27521,3394944.1935648,0
+AM.US,D,20210702,000000,9.22359,9.25322,9.13565,9.16146,1913756.3199824,0
+AM.US,D,20210706,000000,9.20543,9.21402,8.93385,9.01233,4101726.4104256,0
+AM.US,D,20210707,000000,8.97772,9.06567,8.69975,8.93385,4251335.5036596,0
+AM.US,D,20210708,000000,8.76753,9.03852,8.74094,9.03852,3167779.7750386,0
+AM.US,D,20210709,000000,9.10027,9.28381,9.00297,9.26756,3229058.4829489,0
+AM.US,D,20210712,000000,9.17962,9.32874,9.07313,9.09167,3238243.4370342,0
+AM.US,D,20210713,000000,9.11748,9.22359,8.82402,8.85518,3739558.858681,0
+AM.US,D,20210714,000000,8.92448,9.01233,8.69707,8.79304,2931593.5975112,0
+AM.US,D,20210715,000000,8.71447,8.85976,8.65768,8.74094,2982881.8371396,0
+AM.US,D,20210716,000000,8.81953,8.83683,8.46899,8.48648,4420987.254675,0
+AM.US,D,20210719,000000,8.41632,8.44261,8.08768,8.2498,6729067.8808013,0
+AM.US,D,20210720,000000,8.32867,8.65768,8.20583,8.60033,4929897.5244607,0
+AM.US,D,20210721,000000,8.67021,8.97304,8.66495,8.80213,4168023.3671681,0
+AM.US,D,20210722,000000,8.87162,8.89925,8.67919,8.8634,2756976.9499026,0
+AM.US,D,20210723,000000,8.89925,8.89925,8.61831,8.74917,3370098.788152,0
+AM.US,D,20210726,000000,8.78483,9.06098,8.74917,9.04789,4416181.3686764,0
+AM.US,D,20210727,000000,8.98059,8.98059,8.55904,8.63083,4338149.0116003,0
+AM.US,D,20210728,000000,8.73818,8.81503,8.46048,8.70261,3924765.4026683,0
+AM.US,D,20210729,000000,8.79208,8.79208,8.45608,8.69344,4002764.2838297,0
+AM.US,D,20210730,000000,8.67556,8.73818,8.50532,8.51431,2759299.3414822,0
+AM.US,D,20210802,000000,8.53227,8.69344,8.28125,8.29024,2937201.8593393,0
+AM.US,D,20210803,000000,8.29024,8.44261,8.12887,8.38879,3747664.2145185,0
+AM.US,D,20210804,000000,8.27236,8.43812,8.14685,8.24549,4190109.101866,0
+AM.US,D,20210805,000000,8.24549,8.42014,8.21854,8.22753,2054785.1178398,0
+AM.US,D,20210806,000000,8.30811,8.35304,8.20057,8.24549,2199595.6479317,0
+AM.US,D,20210809,000000,8.20057,8.27236,8.12887,8.22753,2003787.70022,0
+AM.US,D,20210810,000000,8.21854,8.33507,8.15584,8.3171,1790522.0630123,0
+AM.US,D,20210811,000000,8.33956,8.4471,8.22953,8.37981,2192418.2026038,0
+AM.US,D,20210812,000000,8.33507,8.42464,8.27236,8.37092,2025775.0994186,0
+AM.US,D,20210813,000000,8.36203,8.38879,8.12887,8.22753,2858280.2982801,0
+AM.US,D,20210816,000000,8.15584,8.29024,8.03482,8.11101,3703658.0324512,0
+AM.US,D,20210817,000000,8.07515,8.27236,8.0482,8.15584,3348595.7435936,0
+AM.US,D,20210818,000000,8.11998,8.13786,7.78838,7.79737,5056003.3872353,0
+AM.US,D,20210819,000000,7.71668,7.80625,7.54634,7.80625,5163455.8426872,0
+AM.US,D,20210820,000000,7.79737,8.00012,7.76143,7.97661,2762854.0651704,0
+AM.US,D,20210823,000000,8.11101,8.23652,8.02134,8.11101,4541274.5850325,0
+AM.US,D,20210824,000000,8.20057,8.21854,8.06617,8.15584,2993157.8968184,0
+AM.US,D,20210825,000000,8.16482,8.50532,8.11101,8.44261,3948670.3441037,0
+AM.US,D,20210826,000000,8.36203,8.43362,8.1827,8.28125,3478741.730819,0
+AM.US,D,20210827,000000,8.46048,8.7876,8.43362,8.7117,5175806.3629527,0
+AM.US,D,20210830,000000,8.73818,8.74725,8.55904,8.58599,3325028.6996719,0
+AM.US,D,20210831,000000,8.52328,8.7117,8.52328,8.61295,4201005.5120883,0
+AM.US,D,20210901,000000,8.60396,8.72909,8.53227,8.7117,3035434.8386689,0
+AM.US,D,20210902,000000,8.75644,9.07408,8.75644,8.98996,4347752.4146189,0
+AM.US,D,20210903,000000,8.97123,9.13277,8.89552,9.06098,2848774.1846385,0
+AM.US,D,20210907,000000,9.00679,9.29815,8.95345,9.06098,5470833.7833541,0
+AM.US,D,20210908,000000,9.12322,9.32109,9.06098,9.08785,3997693.7288808,0
+AM.US,D,20210909,000000,9.0432,9.11461,8.9263,8.96186,2553189.1810335,0
+AM.US,D,20210910,000000,9.07876,9.09645,8.93098,9.00679,3274555.389341,0
+AM.US,D,20210913,000000,9.14234,9.29337,9.07876,9.1949,3482373.8675598,0
+AM.US,D,20210914,000000,9.28477,9.28477,8.99837,9.06098,3437656.322306,0
+AM.US,D,20210915,000000,9.16815,9.46448,9.14234,9.40139,4618672.9919747,0
+AM.US,D,20210916,000000,9.33829,9.40617,9.24844,9.33829,3036712.1540377,0
+AM.US,D,20210917,000000,9.33829,9.45587,9.0432,9.06098,10564178.507272,0
+AM.US,D,20210920,000000,8.81867,8.97123,8.72087,8.91703,3938407.8840152,0
+AM.US,D,20210921,000000,8.98059,9.03384,8.72087,8.81867,3308087.7946085,0
+AM.US,D,20210922,000000,8.90021,9.07876,8.89084,8.93567,1968535.4698367,0
+AM.US,D,20210923,000000,9.01606,9.23219,8.93567,9.18727,2005717.7959247,0
+AM.US,D,20210924,000000,9.14234,9.29337,9.12608,9.1777,2705252.4772612,0
+AM.US,D,20210927,000000,9.32109,9.64323,9.30293,9.49124,4020621.592057,0
+AM.US,D,20210928,000000,9.59065,9.69964,9.37558,9.41094,3787933.6476116,0
+AM.US,D,20210929,000000,9.44632,9.63463,9.34786,9.54573,3944521.4229303,0
+AM.US,D,20210930,000000,9.50941,9.54573,9.31248,9.33829,5634090.5885468,0
+AM.US,D,20211001,000000,9.41094,9.64323,9.29337,9.5983,4775837.1806989,0
+AM.US,D,20211004,000000,9.71588,9.96629,9.65279,9.72353,5262973.460242,0
+AM.US,D,20211005,000000,9.90321,9.93862,9.59065,9.79622,6088830.5516761,0
+AM.US,D,20211006,000000,9.59065,9.67095,9.46448,9.63463,4906995.8143428,0
+AM.US,D,20211007,000000,9.61646,9.82292,9.57154,9.77801,3320912.2082909,0
+AM.US,D,20211008,000000,9.80384,9.98165,9.79622,9.8325,2616664.7458434,0
+AM.US,D,20211011,000000,9.98351,10.0562,9.81343,9.84111,2865987.0815086,0
+AM.US,D,20211012,000000,9.84111,9.97109,9.73787,9.85832,3788577.0128465,0
+AM.US,D,20211013,000000,9.81343,9.87739,9.72353,9.76846,3853210.6350793,0
+AM.US,D,20211014,000000,9.886,9.93862,9.78761,9.9214,4891037.2181503,0
+AM.US,D,20211015,000000,9.96629,10.3248,9.96629,10.1719,3740136.318209,0
+AM.US,D,20211018,000000,10.298,10.4424,10.1097,10.1719,2804782.6482839,0
+AM.US,D,20211019,000000,10.2531,10.2608,10.0964,10.1996,2644121.2725999,0
+AM.US,D,20211020,000000,10.1269,10.4232,10.105,10.3783,3309421.6005833,0
+AM.US,D,20211021,000000,10.3162,10.3162,10.1365,10.19,3854249.4345561,0
+AM.US,D,20211022,000000,10.2168,10.3114,10.1595,10.2617,12585156.089671,0
+AM.US,D,20211025,000000,10.3783,10.494,10.2282,10.4682,5403250.0961418,0
+AM.US,D,20211026,000000,10.4634,10.5093,10.0886,10.0982,3955585.2127259,0
+AM.US,D,20211027,000000,9.9615,10.1346,9.86976,9.88795,3184384.8748331,0
+AM.US,D,20211028,000000,9.88795,9.97011,9.55815,9.92424,4686283.8783677,0
+AM.US,D,20211029,000000,9.91563,9.94243,9.69581,9.72257,2903513.5818441,0
+AM.US,D,20211101,000000,9.78761,9.9615,9.75125,9.78761,3011549.7735579,0
+AM.US,D,20211102,000000,9.75125,9.92042,9.72257,9.77801,2784925.1541556,0
+AM.US,D,20211103,000000,9.68146,9.90615,9.67765,9.83348,2222182.4752272,0
+AM.US,D,20211104,000000,9.92424,9.97011,9.61838,9.67765,2055481.8353137,0
+AM.US,D,20211105,000000,9.76846,9.89177,9.68625,9.85069,1734413.2916726,0
+AM.US,D,20211108,000000,9.85069,9.99309,9.84688,9.94243,1848441.6721108,0
+AM.US,D,20211109,000000,9.95202,9.9883,9.74169,9.88795,1944285.3080314,0
+AM.US,D,20211110,000000,9.92424,10.0065,9.56772,9.66904,2784392.6778881,0
+AM.US,D,20211111,000000,9.70537,9.91563,9.68146,9.86976,1764906.7115623,0
+AM.US,D,20211112,000000,9.82389,9.86976,9.64037,9.69581,2334888.5570363,0
+AM.US,D,20211115,000000,9.69581,9.71492,9.51705,9.62315,2486594.079426,0
+AM.US,D,20211116,000000,9.64992,9.68625,9.49506,9.64037,1520281.4651731,0
+AM.US,D,20211117,000000,9.54095,9.74169,9.50463,9.56772,1562878.5204575,0
+AM.US,D,20211118,000000,9.54956,9.64514,9.4033,9.54095,2239293.8982309,0
+AM.US,D,20211119,000000,9.42146,9.43102,9.19396,9.28477,3341271.8411391,0
+AM.US,D,20211122,000000,9.2666,9.35741,9.1949,9.23028,1813512.6935285,0
+AM.US,D,20211123,000000,9.28477,9.56294,9.2341,9.52183,2919988.9624693,0
+AM.US,D,20211124,000000,9.4769,9.59926,9.40808,9.55815,1530940.4056258,0
+AM.US,D,20211126,000000,9.27521,9.43102,9.07408,9.36697,2551619.9975337,0
+AM.US,D,20211129,000000,9.50463,9.57727,9.19396,9.20255,4422813.7842687,0
+AM.US,D,20211130,000000,9.12896,9.13851,8.80948,8.87344,6469560.4981004,0
+AM.US,D,20211201,000000,9.07408,9.17962,8.69975,8.69975,4175599.3851049,0
+AM.US,D,20211202,000000,8.70892,8.99837,8.64497,8.846,3712492.5355549,0
+AM.US,D,20211203,000000,8.81867,8.98805,8.60846,8.75471,5162314.5232217,0
+AM.US,D,20211206,000000,8.75471,8.81867,8.46221,8.68159,5856367.5235324,0
+AM.US,D,20211207,000000,8.846,9.07035,8.79122,8.92821,4719620.6587589,0
+AM.US,D,20211208,000000,8.93758,9.13373,8.91885,9.06567,2918942.8401361,0
+AM.US,D,20211209,000000,9.01052,9.0152,8.83223,8.846,3243142.4279204,0
+AM.US,D,20211210,000000,8.91885,8.91885,8.57644,8.72718,5928335.509443,0
+AM.US,D,20211213,000000,8.64497,8.67241,8.39367,8.46221,4969250.55439,0
+AM.US,D,20211214,000000,8.43477,8.66323,8.40743,8.46221,6702761.042489,0
+AM.US,D,20211215,000000,8.48964,8.65415,8.28861,8.58103,4644917.062947,0
+AM.US,D,20211216,000000,8.67241,8.84849,8.62212,8.64497,3990434.6860109,0
+AM.US,D,20211217,000000,8.64497,8.79122,8.52156,8.74554,7753396.3474074,0
+AM.US,D,20211220,000000,8.65415,8.65415,8.37989,8.52616,4803868.0286163,0
+AM.US,D,20211221,000000,8.62672,8.80948,8.60846,8.7181,2812096.0895151,0
+AM.US,D,20211222,000000,8.80948,8.82784,8.59929,8.7181,2062750.2932846,0
+AM.US,D,20211223,000000,8.7637,8.83683,8.70892,8.77288,1720167.1977394,0
+AM.US,D,20211227,000000,8.77288,8.99178,8.69975,8.99178,1797918.1479079,0
+AM.US,D,20211228,000000,9.0563,9.15667,8.91416,8.93758,1925220.7746317,0
+AM.US,D,20211229,000000,8.93758,8.974,8.7637,8.80948,2272311.6113105,0
+AM.US,D,20211230,000000,8.82784,8.91043,8.78205,8.78205,1621096.274421,0
+AM.US,D,20211231,000000,8.81867,8.92821,8.80031,8.846,1993332.7536223,0
+AM.US,D,20220103,000000,8.87344,9.12417,8.85842,9.03757,2963587.1568266,0
+AM.US,D,20220104,000000,9.10219,9.17962,9.04694,9.12896,2956032.0613364,0
+AM.US,D,20220105,000000,9.15667,9.4033,9.07035,9.08307,4544034.2557474,0
+AM.US,D,20220106,000000,9.24844,9.43102,9.11174,9.32109,2625274.3326454,0
+AM.US,D,20220107,000000,9.35741,9.37653,9.2255,9.33064,2640729.7439957,0
+AM.US,D,20220110,000000,9.36697,9.43963,9.12417,9.2666,2830695.0984766,0
+AM.US,D,20220111,000000,9.36697,9.44918,9.07408,9.43963,4465263.3363042,0
+AM.US,D,20220112,000000,9.48551,9.65948,9.37653,9.59544,3611391.0887877,0
+AM.US,D,20220113,000000,9.64037,9.84688,9.49506,9.6136,3370487.9456599,0
+AM.US,D,20220114,000000,9.59544,9.75985,9.52183,9.75985,2808040.2732294,0
+AM.US,D,20220118,000000,9.82389,9.88316,9.50463,9.59544,3433291.899932,0
+AM.US,D,20220119,000000,9.63272,9.65948,9.3947,9.48551,2488054.4662031,0
+AM.US,D,20220120,000000,9.49984,9.49984,9.15667,9.18439,3538274.4605552,0
+AM.US,D,20220121,000000,9.12896,9.18439,8.95163,9.07408,4756866.7983092,0
+AM.US,D,20220124,000000,8.91043,9.12035,8.70434,9.09262,7311276.8041055,0
+AM.US,D,20220125,000000,8.95718,9.06471,8.69535,8.93853,6458580.3980914,0
+AM.US,D,20220126,000000,9.04139,9.18153,8.84036,8.92916,4916118.0010881,0
+AM.US,D,20220127,000000,9.10697,9.18153,8.84036,8.97591,3120248.1607086,0
+AM.US,D,20220128,000000,8.96654,9.05067,8.75147,8.96654,3207804.4155058,0
+AM.US,D,20220131,000000,8.92916,9.31248,8.8829,9.30293,6795759.2256635,0
+AM.US,D,20220201,000000,9.25609,9.43867,9.15381,9.40617,3249059.2958369,0
+AM.US,D,20220202,000000,9.44345,9.71492,9.41955,9.70537,4334277.3128453,0
+AM.US,D,20220203,000000,9.62125,9.67669,9.50463,9.55529,3328207.8654424,0
+AM.US,D,20220204,000000,9.61169,9.76081,9.51801,9.69581,2905422.7551022,0
+AM.US,D,20220207,000000,9.72353,9.78947,9.56484,9.59257,3351783.2783428,0
+AM.US,D,20220208,000000,9.60213,9.62125,9.44345,9.56484,4087180.0793828,0
+AM.US,D,20220209,000000,9.62125,9.76081,9.44345,9.48072,3043655.267963,0
+AM.US,D,20220210,000000,9.44345,9.58396,9.27521,9.32205,2766819.9149354,0
+AM.US,D,20220211,000000,9.34977,9.56484,9.31727,9.55529,2788453.7247854,0
+AM.US,D,20220214,000000,9.53713,9.55529,9.28477,9.29337,3163575.4093816,0
+AM.US,D,20220215,000000,9.26565,9.3966,9.19109,9.37749,3970372.1519053,0
+AM.US,D,20220216,000000,9.3966,9.62603,9.32205,9.34977,3869263.3822818,0
+AM.US,D,20220217,000000,8.97591,9.10219,8.83711,8.88242,8137563.8518185,0
+AM.US,D,20220218,000000,8.93853,9.29815,8.87306,9.03202,4380487.6746685,0
+AM.US,D,20220222,000000,9.18153,9.20065,8.56449,8.62997,8005687.5782541,0
+AM.US,D,20220223,000000,8.68608,8.80289,8.60186,8.74219,5632470.1450527,0
+AM.US,D,20220224,000000,8.68608,8.86369,8.57386,8.76083,3927465.4444103,0
+AM.US,D,20220225,000000,8.77957,9.15858,8.76083,8.98527,5339362.3591326,0
+AM.US,D,20220228,000000,8.90107,9.3966,8.89179,9.38705,6163985.0262136,0
+AM.US,D,20220301,000000,9.37749,9.56963,9.17197,9.36889,4881129.3935328,0
+AM.US,D,20220302,000000,9.30293,9.47117,9.24748,9.38705,6310742.3899674,0
+AM.US,D,20220303,000000,9.3966,9.48072,9.28477,9.43389,3414568.4024128,0
+AM.US,D,20220304,000000,9.35933,9.6308,9.23793,9.54668,2830042.3181407,0
+AM.US,D,20220307,000000,9.62125,9.84111,9.45491,9.54668,3178111.2792011,0
+AM.US,D,20220308,000000,9.69581,10.0045,9.50845,9.53713,6101715.6404538,0
+AM.US,D,20220309,000000,9.43389,9.66808,9.28477,9.58396,3856977.7216011,0
+AM.US,D,20220310,000000,9.64896,9.76081,9.51801,9.72353,2565507.2715066,0
+AM.US,D,20220311,000000,9.66808,9.76081,9.53713,9.53713,4258487.8420515,0
+AM.US,D,20220314,000000,9.43389,9.44345,8.93853,9.10697,5812327.8655505,0
+AM.US,D,20220315,000000,8.88242,9.10697,8.74678,9.04139,3785111.2095567,0
+AM.US,D,20220316,000000,9.04139,9.31248,9.03202,9.30293,3594190.7453856,0
+AM.US,D,20220317,000000,9.34021,9.52757,9.2427,9.47117,5550821.3430709,0
+AM.US,D,20220318,000000,9.46256,9.62125,9.42433,9.62125,10206927.730493,0
+AM.US,D,20220321,000000,9.67669,9.83631,9.65375,9.70537,6013294.242487,0
+AM.US,D,20220322,000000,9.73308,9.82673,9.64419,9.78947,2534721.983486,0
+AM.US,D,20220323,000000,9.8459,9.95769,9.77037,9.91084,2788363.7582648,0
+AM.US,D,20220324,000000,9.95769,10.1729,9.91084,10.0886,2973371.5390088,0
+AM.US,D,20220325,000000,10.1355,10.752,10.1068,10.7435,6007826.1610515,0
+AM.US,D,20220328,000000,10.5657,10.5743,10.364,10.406,2934609.5681977,0
+AM.US,D,20220329,000000,10.2846,10.4348,10.0514,10.4156,3352859.7382236,0
+AM.US,D,20220330,000000,10.4901,10.5657,10.2665,10.3038,2081240.5055235,0
+AM.US,D,20220331,000000,10.2665,10.4108,10.1537,10.1633,3624834.8068913,0
+AM.US,D,20220401,000000,10.1909,10.2751,10.0141,10.1909,3877243.2034393,0
+AM.US,D,20220404,000000,10.2196,10.3459,10.0934,10.257,2357556.9818738,0
+AM.US,D,20220405,000000,10.3133,10.3974,10.0323,10.0696,3776978.6545386,0
+AM.US,D,20220406,000000,10.1164,10.2751,9.93001,10.2292,2550023.6148533,0
+AM.US,D,20220407,000000,10.1909,10.2474,9.88316,10.126,3595600.9182908,0
+AM.US,D,20220408,000000,10.126,10.2378,10.0562,10.1909,2674436.8516929,0
+AM.US,D,20220411,000000,10.1729,10.3219,10.0514,10.1729,2685044.5321513,0
+AM.US,D,20220412,000000,10.2846,10.5189,10.2149,10.2474,3329515.5183589,0
+AM.US,D,20220413,000000,10.3315,10.5237,10.257,10.5093,2450013.2736796,0
+AM.US,D,20220414,000000,10.5093,10.6546,10.4624,10.5466,2520151.5916295,0
+AM.US,D,20220418,000000,10.6211,10.7148,10.5093,10.5284,2225889.932776,0
+AM.US,D,20220419,000000,10.5189,10.7053,10.3831,10.6679,2366013.8348152,0
+AM.US,D,20220420,000000,10.7244,10.8133,10.5657,10.7053,3242791.9769388,0
+AM.US,D,20220421,000000,10.7616,10.776,10.3038,10.3133,3078481.7265567,0
+AM.US,D,20220422,000000,10.2846,10.2846,9.84971,9.87358,3856682.7151031,0
+AM.US,D,20220425,000000,9.68625,9.68625,9.3316,9.61169,5904018.3958084,0
+AM.US,D,20220426,000000,9.63558,9.69772,9.37749,9.37749,7581771.6096717,0
+AM.US,D,20220427,000000,9.43484,9.6308,9.37605,9.51132,4432148.3338476,0
+AM.US,D,20220428,000000,9.69294,10.2522,9.62603,10.2378,5961519.5559736,0
+AM.US,D,20220429,000000,10.2474,10.3334,9.77897,9.81724,3283319.8022483,0
+AM.US,D,20220502,000000,9.74073,9.86018,9.50176,9.72162,3361668.0882689,0
+AM.US,D,20220503,000000,9.7025,10.1948,9.7025,10.1231,2709656.6522838,0
+AM.US,D,20220504,000000,10.2282,10.3812,10.0131,10.3525,3417733.968593,0
+AM.US,D,20220505,000000,10.3334,10.3669,9.80766,9.95104,4421306.3219866,0
+AM.US,D,20220506,000000,10.0658,10.1996,9.80766,10.1613,2684368.737124,0
+AM.US,D,20220509,000000,9.97969,9.98928,9.40617,9.45396,5097505.152437,0
+AM.US,D,20220510,000000,9.56867,9.73118,9.20543,9.46352,3620564.5355273,0
+AM.US,D,20220511,000000,9.61646,9.97969,9.38705,9.3966,3659908.1503556,0
+AM.US,D,20220512,000000,9.36793,9.50653,9.14807,9.2819,4990842.5193467,0
+AM.US,D,20220513,000000,9.52087,9.83631,9.50176,9.74073,3262287.5127398,0
+AM.US,D,20220516,000000,9.80766,9.95104,9.74073,9.83631,2592286.9571135,0
+AM.US,D,20220517,000000,10.0179,10.1757,9.88893,10.1517,2228359.8276046,0
+AM.US,D,20220518,000000,10.19,10.2091,9.72162,9.85548,3459895.8369869,0
+AM.US,D,20220519,000000,9.67382,9.8459,9.58779,9.64514,4448190.6198268,0
+AM.US,D,20220520,000000,9.7025,9.77897,9.45396,9.76941,3608634.5564398,0
+AM.US,D,20220523,000000,9.77897,9.94145,9.71684,9.88414,2744403.6055802,0
+AM.US,D,20220524,000000,9.81724,9.90321,9.61646,9.90321,4125630.3057386,0
+AM.US,D,20220525,000000,9.96062,10.1183,9.90321,10.0179,3229125.4347782,0
+AM.US,D,20220526,000000,10.0944,10.3908,10.0562,10.2282,3971066.7771346,0
+AM.US,D,20220527,000000,10.2282,10.5103,10.19,10.4577,2593670.9769603,0
+AM.US,D,20220531,000000,10.5341,10.601,10.2426,10.3812,4620026.6742738,0
+AM.US,D,20220601,000000,10.4768,10.7396,10.3621,10.6679,3965559.9891727,0
+AM.US,D,20220602,000000,10.6297,10.7158,10.4194,10.5341,3068233.9121809,0
+AM.US,D,20220603,000000,10.5151,10.6297,10.4003,10.5724,2731998.6869534,0
+AM.US,D,20220606,000000,10.7158,10.7349,10.5772,10.6584,2131343.4885484,0
+AM.US,D,20220607,000000,10.6489,10.907,10.5962,10.907,3137064.5772144,0
+AM.US,D,20220608,000000,10.8974,10.9528,10.6058,10.6871,2549196.1320878,0
+AM.US,D,20220609,000000,10.6202,10.6679,10.4577,10.4577,1724283.6891205,0
+AM.US,D,20220610,000000,10.4003,10.4098,10.1279,10.276,2205703.9562351,0
+AM.US,D,20220613,000000,9.97011,9.99886,9.56389,9.6547,3202721.307089,0
+AM.US,D,20220614,000000,9.76941,9.8459,9.32491,9.48264,3825380.6426499,0
+AM.US,D,20220615,000000,9.4922,9.61169,9.25322,9.43484,4504689.5947968,0
+AM.US,D,20220616,000000,9.20543,9.22426,8.93299,9.06204,7733203.0480102,0
+AM.US,D,20220617,000000,9.07159,9.16719,8.55063,8.69879,7973481.656105,0
+AM.US,D,20220621,000000,8.84218,9.24366,8.83262,9.10027,3821812.3193714,0
+AM.US,D,20220622,000000,8.73703,8.9091,8.54479,8.75614,7070203.1430374,0
+AM.US,D,20220623,000000,8.79438,8.85173,8.37378,8.6032,7414751.9024466,0
+AM.US,D,20220624,000000,8.74659,9.04292,8.70835,8.89953,6620252.3279493,0
+AM.US,D,20220627,000000,9.00468,9.14329,8.93777,9.05247,3227551.0206668,0
+AM.US,D,20220628,000000,9.22454,9.34403,9.00468,9.08116,3947636.7752385,0
+AM.US,D,20220629,000000,9.19586,9.20543,8.78483,8.83262,2883989.8007401,0
+AM.US,D,20220630,000000,8.65099,8.73703,8.47368,8.65099,8230930.2700542,0
+AM.US,D,20220701,000000,8.65099,8.8613,8.44863,8.84218,5332257.0962457,0
+AM.US,D,20220705,000000,8.64144,8.71791,8.27819,8.61276,6091111.0983624,0
+AM.US,D,20220706,000000,8.47893,8.63187,8.1826,8.51717,7684529.0680923,0
+AM.US,D,20220707,000000,8.64144,8.96645,8.63187,8.93777,3909053.6913464,0
+AM.US,D,20220708,000000,9.01424,9.05247,8.78004,8.89953,3447442.7967328,0
+AM.US,D,20220711,000000,8.84218,8.92821,8.69879,8.88998,3456668.5495891,0
+AM.US,D,20220712,000000,8.70835,8.79438,8.53151,8.63187,4218474.70893,0
+AM.US,D,20220713,000000,8.51717,8.89953,8.50761,8.80394,3198607.9540749,0
+AM.US,D,20220714,000000,8.59364,8.87085,8.50283,8.85173,3190397.9860042,0
+AM.US,D,20220715,000000,8.91865,9.01424,8.76092,8.85173,3194789.6075588,0
+AM.US,D,20220718,000000,9.06204,9.21498,8.98557,9.12896,4339299.7461668,0
+AM.US,D,20220719,000000,9.20543,9.53999,9.16719,9.51132,4177375.7008266,0
+AM.US,D,20220720,000000,9.41572,9.53521,9.29155,9.46352,3332885.078394,0
+AM.US,D,20220721,000000,9.27233,9.33447,9.08116,9.32013,2996592.3164382,0
+AM.US,D,20220722,000000,9.36793,9.43006,9.15763,9.22454,2542985.3037957,0
+AM.US,D,20220725,000000,9.30101,9.53044,9.18631,9.51132,5078575.5688182,0
+AM.US,D,20220726,000000,9.53577,9.64335,9.36138,9.54555,3952505.0342582,0
+AM.US,D,20220727,000000,9.56511,9.77049,9.48687,9.63357,6976497.1739031,0
+AM.US,D,20220728,000000,9.65313,9.73137,9.31571,9.63357,4774880.8145482,0
+AM.US,D,20220729,000000,9.75093,9.97099,9.72159,9.83896,4104272.7746403,0
+AM.US,D,20220801,000000,9.73137,9.83406,9.60423,9.81939,2512789.6633839,0
+AM.US,D,20220802,000000,9.8683,9.93676,9.78516,9.82917,3150248.3233632,0
+AM.US,D,20220803,000000,9.93676,9.93676,9.65313,9.79983,2001981.8591149,0
+AM.US,D,20220804,000000,9.75093,9.79005,9.40862,9.4184,3184242.2604559,0
+AM.US,D,20220805,000000,9.30104,9.59445,9.24236,9.50643,2757833.9369617,0
+AM.US,D,20220808,000000,9.52599,9.70203,9.47219,9.51621,2987680.2714489,0
+AM.US,D,20220809,000000,9.54555,9.66291,9.5211,9.65313,2173940.241533,0
+AM.US,D,20220810,000000,9.78027,9.93676,9.71181,9.85852,4922756.0257243,0
+AM.US,D,20220811,000000,9.94654,10.2351,9.93676,10.1519,2940106.9594193,0
+AM.US,D,20220812,000000,10.1813,10.2302,10.0688,10.2008,1602615.7243363,0
+AM.US,D,20220815,000000,9.93676,10.0737,9.82917,10.0346,2228878.3783252,0
+AM.US,D,20220816,000000,10.0737,10.2399,10.0737,10.1813,2515237.4477073,0
+AM.US,D,20220817,000000,10.1519,10.191,9.99055,10.0932,1384882.5481111,0
+AM.US,D,20220818,000000,10.1519,10.2399,10.0835,10.2204,1848597.5995117,0
+AM.US,D,20220819,000000,10.1324,10.2204,10.103,10.1226,1354883.3868545,0
+AM.US,D,20220822,000000,10.0248,10.2204,10.0003,10.1324,2664425.5056132,0
+AM.US,D,20220823,000000,10.2204,10.4845,10.2008,10.3182,3171466.5440312,0
+AM.US,D,20220824,000000,10.3182,10.4649,10.2644,10.4258,1712050.2924788,0
+AM.US,D,20220825,000000,10.4845,10.5431,10.416,10.504,1525061.6554434,0
+AM.US,D,20220826,000000,10.5236,10.5236,10.2497,10.2595,2066031.1931108,0
+AM.US,D,20220829,000000,10.2008,10.4408,10.1519,10.3182,1849639.4926719,0
+AM.US,D,20220830,000000,10.2399,10.2497,9.90742,9.9172,2940401.4297138,0
+AM.US,D,20220831,000000,9.79983,10.054,9.72159,9.84874,5487038.8175094,0
+AM.US,D,20220901,000000,9.75093,9.79983,9.49665,9.72159,5200469.1200694,0
+AM.US,D,20220902,000000,9.87808,9.93676,9.71181,9.74115,2929998.8575725,0
+AM.US,D,20220906,000000,9.80961,9.83406,9.48687,9.48687,4061489.7172285,0
+AM.US,D,20220907,000000,9.40862,9.64335,9.34505,9.60423,2949104.6628637,0
+AM.US,D,20220908,000000,9.57489,9.64824,9.48687,9.60423,2415050.0647865,0
+AM.US,D,20220909,000000,9.78027,9.95632,9.70203,9.93676,2459641.8650839,0
+AM.US,D,20220912,000000,10.0932,10.2302,9.98566,10.1617,3487758.3143605,0
+AM.US,D,20220913,000000,10.015,10.1225,9.80961,9.81939,2841641.4097485,0
+AM.US,D,20220914,000000,9.93676,10.2106,9.89764,10.2106,3499651.6423679,0
+AM.US,D,20220915,000000,10.0541,10.3231,10.0248,10.1421,4031550.8814836,0
+AM.US,D,20220916,000000,10.0932,10.1226,9.72159,9.84874,10047124.001514,0
+AM.US,D,20220919,000000,9.62379,9.9172,9.61401,9.89764,2119522.5400878,0
+AM.US,D,20220920,000000,9.81939,9.87808,9.73137,9.79983,2530394.4881459,0
+AM.US,D,20220921,000000,9.9172,10.0248,9.72159,9.73137,2328581.1122195,0
+AM.US,D,20220922,000000,9.80961,9.83896,9.45752,9.4673,2647215.3528432,0
+AM.US,D,20220923,000000,9.23258,9.23258,8.64576,8.87071,6542945.9008336,0
+AM.US,D,20220926,000000,8.85115,8.90005,8.65554,8.65554,5814061.3716625,0
+AM.US,D,20220927,000000,8.80225,8.91961,8.60664,8.66532,3956662.3822361,0
+AM.US,D,20220928,000000,8.69466,9.15434,8.63598,9.125,3554722.6997791,0
+AM.US,D,20220929,000000,9.01741,9.05653,8.69466,9.00763,3158750.1306519,0
+AM.US,D,20220930,000000,8.94895,9.05164,8.87071,8.97829,4156128.1755365,0
+AM.US,D,20221003,000000,9.23258,9.34505,9.11032,9.2717,2859411.8740512,0
+AM.US,D,20221004,000000,9.42818,9.68247,9.3695,9.67269,3779601.8929785,0
+AM.US,D,20221005,000000,9.60423,9.67269,9.40862,9.65313,2825965.9788955,0
+AM.US,D,20221006,000000,9.57489,9.76071,9.54555,9.64335,1581747.1871431,0
+AM.US,D,20221007,000000,9.59445,9.69714,9.50643,9.56511,2300757.7592503,0
+AM.US,D,20221010,000000,9.56511,9.76071,9.4184,9.42818,1970109.5395957,0
+AM.US,D,20221011,000000,9.35972,9.69225,9.29615,9.63357,2245520.0398321,0
+AM.US,D,20221012,000000,9.58467,9.72648,9.47219,9.66291,1889667.0034039,0
+AM.US,D,20221013,000000,9.54555,9.92698,9.47219,9.87808,3414397.3797659,0
+AM.US,D,20221014,000000,9.85852,9.94654,9.55533,9.57489,3306314.5120726,0
+AM.US,D,20221017,000000,9.73137,9.97099,9.71181,9.92698,3492538.3443153,0
+AM.US,D,20221018,000000,10.0248,10.2986,9.89764,10.015,4171805.6513221,0
+AM.US,D,20221019,000000,9.97588,10.1421,9.93187,10.1324,2422846.3703278,0
+AM.US,D,20221020,000000,10.103,10.1617,9.83896,9.93676,3550118.534028,0
+AM.US,D,20221021,000000,9.9661,10.0932,9.78027,10.0835,3756139.3587809,0
+AM.US,D,20221024,000000,10.1421,10.1862,9.98077,10.015,4067038.6418413,0
+AM.US,D,20221025,000000,10.03,10.24,9.87,10.24,3029027,0
+AM.US,D,20221026,000000,10.25,10.38,10.185,10.3,2986385,0
+AM.US,D,20221027,000000,10.35,10.57,10.19,10.29,2781044,0
+AM.US,D,20221028,000000,10.38,10.51,10.2233,10.49,2530325,0
+AM.US,D,20221031,000000,10.5,10.7175,10.42,10.65,2461457,0
+AM.US,D,20221101,000000,10.76,10.95,10.725,10.87,2627824,0
+AM.US,D,20221102,000000,10.89,10.97,10.63,10.67,2136409,0
+AM.US,D,20221103,000000,10.58,10.86,10.515,10.82,1572293,0
+AM.US,D,20221104,000000,10.94,11,10.72,10.89,3722925,0
+AM.US,D,20221107,000000,11,11.09,10.92,11.07,3249181,0
+AM.US,D,20221108,000000,11.11,11.125,10.93,11.05,1776561,0
+AM.US,D,20221109,000000,10.96,10.96,10.575,10.65,3124555,0
+AM.US,D,20221110,000000,10.92,11.17,10.8014,11.16,3638561,0
+AM.US,D,20221111,000000,11.25,11.36,11.07,11.18,3846937,0
+AM.US,D,20221114,000000,11.16,11.315,11.09,11.1,2221613,0
+AM.US,D,20221115,000000,11.18,11.25,11.055,11.2,1961564,0
+AM.US,D,20221116,000000,11.1,11.135,10.92,11.1,2773119,0
+AM.US,D,20221117,000000,10.96,11,10.82,10.91,2665174,0
+AM.US,D,20221118,000000,10.85,10.95,10.76,10.95,1890089,0
+AM.US,D,20221121,000000,10.81,10.815,10.5,10.64,3545334,0
+AM.US,D,20221122,000000,10.79,11.17,10.7301,11.11,3757348,0
+AM.US,D,20221123,000000,11,11.14,10.96,11.02,2344137,0
+AM.US,D,20221125,000000,11.05,11.135,11,11.06,835261,0
+AM.US,D,20221128,000000,10.86,11.12,10.81,10.97,2342757,0
+AM.US,D,20221129,000000,11.1,11.11,10.98,11.09,1767522,0
+AM.US,D,20221130,000000,11.13,11.33,10.925,11.33,4028090,0
+AM.US,D,20221201,000000,11.45,11.61,11.285,11.31,2406116,0
+AM.US,D,20221202,000000,11.25,11.4,11.19,11.37,1635593,0
+AM.US,D,20221205,000000,11.4,11.4938,10.95,11.03,2148012,0
+AM.US,D,20221206,000000,10.97,11.095,10.665,10.8,3016026,0
+AM.US,D,20221207,000000,10.81,10.865,10.62,10.65,2065330,0
+AM.US,D,20221208,000000,10.79,10.86,10.48,10.53,2289397,0
+AM.US,D,20221209,000000,10.52,10.575,10.32,10.32,2760249,0
+AM.US,D,20221212,000000,10.34,10.61,10.26,10.59,4270756,0
+AM.US,D,20221213,000000,10.79,10.93,10.62,10.8,5263077,0
+AM.US,D,20221214,000000,10.82,10.96,10.6,10.8,4562418,0
+AM.US,D,20221215,000000,10.7,10.77,10.555,10.72,3376259,0
+AM.US,D,20221216,000000,10.5,10.59,10.37,10.57,6762842,0
+AM.US,D,20221219,000000,10.63,10.65,10.3635,10.43,2551991,0
+AM.US,D,20221220,000000,10.4,10.52,10.36,10.51,2794878,0
+AM.US,D,20221221,000000,10.65,10.81,10.58,10.79,2953730,0
+AM.US,D,20221222,000000,10.83,10.83,10.4,10.6,2761656,0
+AM.US,D,20221223,000000,10.68,10.91,10.6,10.89,2273009,0
+AM.US,D,20221227,000000,10.89,11.02,10.83,10.98,2481774,0
+AM.US,D,20221228,000000,10.93,10.95,10.68,10.7,1666187,0
+AM.US,D,20221229,000000,10.73,10.93,10.71,10.88,1594885,0
+AM.US,D,20221230,000000,10.8,10.865,10.7,10.79,1817742,0
+AM.US,D,20230103,000000,10.76,10.835,10.46,10.56,2066877,0
+AM.US,D,20230104,000000,10.47,11.08,10.45,10.89,5755293,0
+AM.US,D,20230105,000000,10.84,10.87,10.67,10.75,7846144,0
+AM.US,D,20230106,000000,10.88,11.18,10.88,11.03,3400555,0
+AM.US,D,20230109,000000,11.18,11.26,11.06,11.1,3035334,0
+AM.US,D,20230110,000000,11.18,11.18,10.985,11.11,1577408,0
+AM.US,D,20230111,000000,11.2,11.25,11.085,11.21,1629911,0
+AM.US,D,20230112,000000,11.25,11.44,11.2,11.39,3260145,0
+AM.US,D,20230113,000000,11.35,11.42,11.2612,11.39,2255242,0
+AM.US,D,20230117,000000,11.44,11.56,11.31,11.36,1822262,0
+AM.US,D,20230118,000000,11.39,11.445,11.07,11.07,1842717,0
+AM.US,D,20230119,000000,11.02,11.295,11.02,11.21,1852732,0
+AM.US,D,20230120,000000,11.26,11.28,11.115,11.21,2037385,0
+AM.US,D,20230123,000000,11.3,11.4,11.21,11.29,3360620,0
+AM.US,D,20230124,000000,11.1,11.14,10.65,10.98,3767402,0
+AM.US,D,20230125,000000,10.89,10.91,10.74,10.86,2724488,0
+AM.US,D,20230126,000000,10.94,10.96,10.73,10.82,2872433,0
+AM.US,D,20230127,000000,10.8,11.04,10.78,10.99,2941587,0
+AM.US,D,20230130,000000,10.91,11.02,10.73,10.77,2292759,0
+AM.US,D,20230131,000000,10.8,10.905,10.695,10.9,2694318,0
+AM.US,D,20230201,000000,10.85,10.86,10.51,10.74,4846754,0
+AM.US,D,20230202,000000,10.79,10.955,10.67,10.74,3633513,0
+AM.US,D,20230203,000000,10.75,10.84,10.58,10.62,3302657,0
+AM.US,D,20230206,000000,10.58,10.66,10.45,10.57,3900013,0
+AM.US,D,20230207,000000,10.59,10.77,10.41,10.73,3765802,0
+AM.US,D,20230208,000000,10.7,10.815,10.62,10.67,3919912,0
+AM.US,D,20230209,000000,10.7,10.76,10.51,10.54,3636082,0
+AM.US,D,20230210,000000,10.66,10.73,10.56,10.71,4072845,0
+AM.US,D,20230213,000000,10.7,10.93,10.67,10.81,3157908,0
+AM.US,D,20230214,000000,10.78,11.02,10.74,10.89,2318452,0
+AM.US,D,20230215,000000,10.77,10.875,10.65,10.83,2978550,0
+AM.US,D,20230216,000000,10.9,11.245,10.775,11,4310087,0
+AM.US,D,20230217,000000,10.98,10.98,10.58,10.63,3468437,0
+AM.US,D,20230221,000000,10.61,10.635,10.14,10.37,5482556,0
+AM.US,D,20230222,000000,10.38,10.56,10.312,10.45,1946661,0
+AM.US,D,20230223,000000,10.56,10.73,10.53,10.67,2086153,0
+AM.US,D,20230224,000000,10.61,10.78,10.53,10.77,1819784,0
+AM.US,D,20230227,000000,10.79,10.81,10.59,10.66,1633511,0
+AM.US,D,20230228,000000,10.71,10.72,10.48,10.54,3067269,0
+AM.US,D,20230301,000000,10.54,10.66,10.5,10.61,1953426,0
+AM.US,D,20230302,000000,10.57,10.695,10.49,10.64,1819721,0
+AM.US,D,20230303,000000,10.66,10.87,10.59,10.81,1633876,0
+AM.US,D,20230306,000000,10.75,10.835,10.685,10.7,2320770,0
+AM.US,D,20230307,000000,10.67,10.73,10.58,10.58,2047966,0
+AM.US,D,20230308,000000,10.6,10.62,10.31,10.38,2508204,0
+AM.US,D,20230309,000000,10.43,10.4988,10.32,10.34,2672370,0
+AM.US,D,20230310,000000,10.33,10.36,9.99,10.09,2781869,0
+AM.US,D,20230313,000000,9.9,10.415,9.8,10.1,3201741,0
+AM.US,D,20230314,000000,10.18,10.505,10.08,10.29,2748752,0
+AM.US,D,20230315,000000,10.08,10.085,9.76,9.95,3483388,0
+AM.US,D,20230316,000000,9.92,10.035,9.74,10,2876697,0
+AM.US,D,20230317,000000,9.98,10,9.735,9.9,5604933,0
+AM.US,D,20230320,000000,9.94,10.18,9.94,10.04,2521794,0
+AM.US,D,20230321,000000,10.17,10.34,10.15,10.3,1565262,0
+AM.US,D,20230322,000000,10.3,10.3,9.98,9.99,1299528,0
+AM.US,D,20230323,000000,10.04,10.12,9.7,9.79,2131215,0
+AM.US,D,20230324,000000,9.6,10.02,9.56,10.02,2277644,0
+AM.US,D,20230327,000000,10.1,10.2,10,10.05,3374914,0
+AM.US,D,20230328,000000,10,10.17,9.9,10.09,2501291,0
+AM.US,D,20230329,000000,10.21,10.28,10.11,10.27,4256848,0
+AM.US,D,20230330,000000,10.3,10.385,10.27,10.3,1385977,0
+AM.US,D,20230331,000000,10.37,10.515,10.35,10.49,2018595,0
+AM.US,D,20230403,000000,10.59,10.7,10.565,10.68,2471896,0
+AM.US,D,20230404,000000,10.7,10.72,10.3415,10.48,1754331,0
+AM.US,D,20230405,000000,10.51,10.56,10.355,10.5,2896505,0
+AM.US,D,20230406,000000,10.54,10.55,10.42,10.47,1238607,0
+AM.US,D,20230410,000000,10.51,10.59,10.445,10.49,1543216,0
+AM.US,D,20230411,000000,10.52,10.65,10.5,10.6,996231,0
+AM.US,D,20230412,000000,10.65,10.67,10.5,10.52,1151144,0
+AM.US,D,20230413,000000,10.53,10.605,10.49,10.57,1333342,0
+AM.US,D,20230414,000000,10.59,10.64,10.53,10.62,1199008,0
+AM.US,D,20230417,000000,10.68,10.79,10.52,10.55,2442429,0
+AM.US,D,20230418,000000,10.6,10.605,10.45,10.5,1598406,0
+AM.US,D,20230419,000000,10.44,10.47,10.275,10.39,1872567,0
+AM.US,D,20230420,000000,10.3,10.33,10.17,10.28,2242534,0
+AM.US,D,20230421,000000,10.3,10.34,10.18,10.3,2159555,0
+AM.US,D,20230424,000000,10.26,10.32,10.155,10.24,4097970,0
+AM.US,D,20230425,000000,9.89,10,9.7,9.88,5071808,0
+AM.US,D,20230426,000000,9.88,9.96,9.74,9.8,2513990,0
+AM.US,D,20230427,000000,9.77,10.35,9.69,10.34,5232550,0
+AM.US,D,20230428,000000,10.39,10.82,10.355,10.76,5398841,0
+AM.US,D,20230501,000000,10.74,10.95,10.68,10.9,3161886,0
+AM.US,D,20230502,000000,10.89,10.895,10.36,10.53,3370153,0
+AM.US,D,20230503,000000,10.46,10.63,10.345,10.44,3806937,0
+AM.US,D,20230504,000000,10.43,10.54,10.23,10.28,1781136,0
+AM.US,D,20230505,000000,10.5,10.55,10.41,10.45,2053211,0
+AM.US,D,20230508,000000,10.54,10.55,10.32,10.35,1559870,0
+AM.US,D,20230509,000000,10.3,10.555,10.27,10.47,2627658,0
+AM.US,D,20230510,000000,10.57,10.74,10.455,10.59,3637220,0
+AM.US,D,20230511,000000,10.51,10.52,10.355,10.5,2018863,0
+AM.US,D,20230512,000000,10.54,10.615,10.44,10.49,2251535,0
+AM.US,D,20230515,000000,10.52,10.68,10.48,10.53,4509411,0
+AM.US,D,20230516,000000,10.49,10.575,10.39,10.4,5364161,0
+AM.US,D,20230517,000000,10.44,10.495,10.35,10.43,3518210,0
+AM.US,D,20230518,000000,10.34,10.62,10.25,10.59,3079377,0
+AM.US,D,20230519,000000,10.6,10.76,10.6,10.69,1851949,0
+AM.US,D,20230522,000000,10.68,10.92,10.635,10.82,2440121,0
+AM.US,D,20230523,000000,10.81,10.8975,10.68,10.7,2033517,0
+AM.US,D,20230524,000000,10.71,10.727,10.56,10.64,1796131,0
+AM.US,D,20230525,000000,10.57,10.58,10.405,10.45,1511525,0
+AM.US,D,20230526,000000,10.5,10.51,10.3211,10.44,1244214,0
+AM.US,D,20230530,000000,10.38,10.4,10.18,10.33,2318914,0
+AM.US,D,20230531,000000,10.23,10.28,10.085,10.21,3566306,0
+AM.US,D,20230601,000000,10.22,10.34,10.11,10.31,1935666,0
+AM.US,D,20230602,000000,10.39,10.73,10.365,10.71,2442330,0
+AM.US,D,20230605,000000,10.75,10.81,10.67,10.72,1564465,0
+AM.US,D,20230606,000000,10.62,10.81,10.6,10.76,1339981,0
+AM.US,D,20230607,000000,10.83,11.04,10.8,10.99,2388335,0
+AM.US,D,20230608,000000,11,11.0288,10.825,10.95,1061625,0
+AM.US,D,20230609,000000,10.9,10.98,10.82,10.86,1132966,0
+AM.US,D,20230612,000000,10.82,11.135,10.81,11.09,3153987,0
+AM.US,D,20230613,000000,11.16,11.215,10.86,10.88,3075731,0
+AM.US,D,20230614,000000,10.93,10.98,10.79,10.82,2253578,0
+AM.US,D,20230615,000000,10.83,11.02,10.825,10.97,2353150,0
+AM.US,D,20230616,000000,11,11.09,10.87,11.05,3957577,0
+AM.US,D,20230620,000000,11.03,11.04,10.91,11.02,2003793,0
+AM.US,D,20230621,000000,11.02,11.0975,10.93,11.04,2073521,0
+AM.US,D,20230622,000000,10.97,10.985,10.86,10.87,1084247,0
+AM.US,D,20230623,000000,10.79,10.82,10.68,10.74,5154365,0
+AM.US,D,20230626,000000,10.74,11.009,10.72,10.92,1782551,0
+AM.US,D,20230627,000000,10.89,10.995,10.86,10.99,1731936,0
+AM.US,D,20230628,000000,11.02,11.13,10.965,11.13,1786586,0
+AM.US,D,20230629,000000,11.15,11.36,11.115,11.36,1740738,0
+AM.US,D,20230630,000000,11.38,11.67,11.34,11.6,3500935,0
+AM.US,D,20230703,000000,11.58,11.67,11.52,11.61,1179122,0
+AM.US,D,20230705,000000,11.63,11.66,11.53,11.58,2375067,0
+AM.US,D,20230706,000000,11.51,11.57,11.385,11.42,1936271,0
+AM.US,D,20230707,000000,11.37,11.615,11.37,11.5,2800658,0
+AM.US,D,20230710,000000,11.5,11.58,11.45,11.51,1988224,0
+AM.US,D,20230711,000000,11.57,11.78,11.56,11.71,2807342,0
+AM.US,D,20230712,000000,11.77,11.88,11.725,11.86,2373655,0
+AM.US,D,20230713,000000,11.91,12.13,11.905,12.07,1784032,0
+AM.US,D,20230714,000000,11.99,11.995,11.725,11.74,1809719,0
+AM.US,D,20230717,000000,11.7,11.77,11.65,11.66,2212591,0
+AM.US,D,20230718,000000,11.65,11.87,11.62,11.82,1903426,0
+AM.US,D,20230719,000000,11.8,11.91,11.7513,11.86,2264140,0
+AM.US,D,20230720,000000,11.92,11.945,11.8,11.86,1332637,0
+AM.US,D,20230721,000000,11.94,11.94,11.8,11.85,1594488,0
+AM.US,D,20230724,000000,11.9,12.04,11.89,12.03,2285484,0
+AM.US,D,20230725,000000,11.75,11.8,11.71,11.73,1834080,0
+AM.US,D,20230726,000000,11.63,11.81,11.62,11.76,1556568,0
+AM.US,D,20230727,000000,11.56,12.03,11.5,11.63,4149420,0
+AM.US,D,20230728,000000,11.73,11.9,11.69,11.85,2035407,0
+AM.US,D,20230731,000000,11.91,11.97,11.85,11.94,1898660,0
+AM.US,D,20230801,000000,11.89,11.9,11.71,11.85,1368239,0
+AM.US,D,20230802,000000,11.73,11.75,11.56,11.71,1668336,0
+AM.US,D,20230803,000000,11.7,11.86,11.68,11.81,1748083,0
+AM.US,D,20230804,000000,11.82,11.93,11.72,11.73,1496040,0
+AM.US,D,20230807,000000,11.79,11.98,11.76,11.97,1677861,0
+AM.US,D,20230808,000000,11.8,11.995,11.71,11.96,1820691,0
+AM.US,D,20230809,000000,12.03,12.14,11.96,11.98,1582741,0
+AM.US,D,20230810,000000,11.95,12.025,11.85,11.92,1369522,0
+AM.US,D,20230811,000000,11.92,12.05,11.88,12,1192399,0
+AM.US,D,20230814,000000,11.99,11.99,11.88,11.91,1551689,0
+AM.US,D,20230815,000000,11.88,11.89,11.775,11.83,1124280,0
+AM.US,D,20230816,000000,11.79,11.835,11.68,11.68,1569833,0
+AM.US,D,20230817,000000,11.77,11.9,11.745,11.81,1746130,0
+AM.US,D,20230818,000000,11.76,11.86,11.71,11.86,2476926,0
+AM.US,D,20230821,000000,11.9,11.97,11.81,11.93,1752145,0
+AM.US,D,20230822,000000,11.98,11.995,11.8,11.81,1564676,0
+AM.US,D,20230823,000000,11.77,11.95,11.7547,11.93,1645792,0
+AM.US,D,20230824,000000,11.9,12.01,11.78,11.8,3780152,0
+AM.US,D,20230825,000000,11.87,11.98,11.805,11.94,1091211,0
+AM.US,D,20230828,000000,11.99,12.11,11.95,12.07,1132455,0
+AM.US,D,20230829,000000,12.07,12.285,12,12.28,1455916,0
+AM.US,D,20230830,000000,12.28,12.32,12.17,12.18,2769369,0
+AM.US,D,20230831,000000,12.2,12.26,12.095,12.12,2308064,0
+AM.US,D,20230901,000000,12.25,12.35,12.16,12.2,1380002,0
+AM.US,D,20230905,000000,12.16,12.2,12.02,12.02,1497087,0
+AM.US,D,20230906,000000,11.98,11.98,11.63,11.66,2722753,0
+AM.US,D,20230907,000000,11.66,11.835,11.52,11.79,3135766,0
+AM.US,D,20230908,000000,11.85,11.93,11.82,11.85,1227406,0
+AM.US,D,20230911,000000,11.91,11.94,11.55,11.58,2000640,0
+AM.US,D,20230912,000000,11.64,11.935,11.61,11.89,2412164,0
+AM.US,D,20230913,000000,11.88,11.89,11.67,11.86,2054841,0
+AM.US,D,20230914,000000,12,12.05,11.81,11.81,1828449,0
+AM.US,D,20230915,000000,11.81,11.81,11.63,11.74,3828302,0
+AM.US,D,20230918,000000,11.77,11.84,11.645,11.82,1927966,0
+AM.US,D,20230919,000000,11.76,11.815,11.665,11.67,1983058,0
+AM.US,D,20230920,000000,11.65,11.9,11.61,11.79,1355178,0
+AM.US,D,20230921,000000,11.76,11.78,11.59,11.59,1819312,0
+AM.US,D,20230922,000000,11.64,12.01,11.62,11.9,3400982,0
+AM.US,D,20230925,000000,11.9,11.98,11.82,11.89,2231659,0
+AM.US,D,20230926,000000,11.82,11.955,11.8,11.82,2769680,0
+AM.US,D,20230927,000000,11.93,12.125,11.905,12.01,3264111,0
+AM.US,D,20230928,000000,11.98,12.375,11.98,12.22,4372401,0
+AM.US,D,20230929,000000,12.22,12.3,11.98,11.98,5420737,0
+AM.US,D,20231002,000000,11.9,11.99,11.65,11.69,2663105,0
+AM.US,D,20231003,000000,11.66,11.695,11.5017,11.67,3624511,0
+AM.US,D,20231004,000000,11.65,11.73,11.555,11.67,2061901,0
+AM.US,D,20231005,000000,11.59,11.885,11.59,11.84,1835226,0
+AM.US,D,20231006,000000,11.77,11.97,11.69,11.88,1488004,0
+AM.US,D,20231009,000000,12,12.185,11.941,12.15,1670883,0
+AM.US,D,20231010,000000,12.14,12.31,12.1,12.22,1540769,0
+AM.US,D,20231011,000000,12.18,12.31,12.18,12.3,1567082,0
+AM.US,D,20231012,000000,12.35,12.39,12.17,12.29,1602702,0
+AM.US,D,20231013,000000,12.35,12.485,12.33,12.47,1524240,0
+AM.US,D,20231016,000000,12.54,12.63,12.485,12.55,1547143,0
+AM.US,D,20231017,000000,12.55,12.745,12.51,12.67,2330993,0
+AM.US,D,20231018,000000,12.7,12.75,12.6,12.63,2475802,0
+AM.US,D,20231019,000000,12.55,12.665,12.44,12.51,2190746,0
+AM.US,D,20231020,000000,12.53,12.58,12.35,12.49,1548029,0
+AM.US,D,20231023,000000,12.445,12.5475,12.28,12.43,2093563,0
+AM.US,D,20231024,000000,12.22,12.33,12.085,12.15,9101778,0
+AM.US,D,20231025,000000,12.11,12.19,12.065,12.16,2039625,0
+AM.US,D,20231026,000000,12.29,12.54,12.12,12.36,3634598,0
+AM.US,D,20231027,000000,12.41,12.41,12.095,12.14,2554100,0
+AM.US,D,20231030,000000,12.175,12.34,12.06,12.2,2704060,0
+AM.US,D,20231031,000000,12.27,12.37,12.18,12.34,1518732,0
+AM.US,D,20231101,000000,12.41,12.67,12.36,12.64,5174762,0
+AM.US,D,20231102,000000,12.65,12.96,12.55,12.95,2441810,0
+AM.US,D,20231103,000000,12.98,12.9905,12.87,12.92,1801205,0
+AM.US,D,20231106,000000,12.95,13.06,12.815,12.87,2061405,0
+AM.US,D,20231107,000000,12.78,12.87,12.74,12.81,1822070,0
+AM.US,D,20231108,000000,12.76,12.79,12.45,12.45,1941177,0
+AM.US,D,20231109,000000,12.5,12.61,12.43,12.47,2909306,0
+AM.US,D,20231110,000000,12.55,12.59,12.42,12.5,1159424,0
+AM.US,D,20231113,000000,12.52,12.63,12.385,12.6,1401318,0
+AM.US,D,20231114,000000,12.7,12.81,12.6425,12.81,1349361,0
+AM.US,D,20231115,000000,12.8,13.02,12.77,12.89,2138580,0
+AM.US,D,20231116,000000,12.87,12.93,12.65,12.78,1494082,0
+AM.US,D,20231117,000000,12.89,13.02,12.84,13.01,3689178,0
+AM.US,D,20231120,000000,13,13.15,12.97,12.98,1757284,0
+AM.US,D,20231121,000000,12.93,13.08,12.905,13.05,1256798,0
+AM.US,D,20231122,000000,12.96,13.16,12.91,13.1,1567457,0
+AM.US,D,20231124,000000,13.13,13.32,13.13,13.26,620594,0
+AM.US,D,20231127,000000,13.32,13.33,13.105,13.14,1741198,0
+AM.US,D,20231128,000000,13.18,13.22,12.96,12.97,1897633,0
+AM.US,D,20231129,000000,13.02,13.19,12.985,13.13,1779590,0
+AM.US,D,20231130,000000,13.17,13.33,13.155,13.32,2412595,0
+AM.US,D,20231201,000000,13.26,13.46,13.22,13.38,1982296,0
+AM.US,D,20231204,000000,13.31,13.43,13.3,13.37,1659284,0
+AM.US,D,20231205,000000,13.37,13.4,13.1,13.1,1820738,0
+AM.US,D,20231206,000000,13.1,13.19,12.87,12.88,2416805,0
+AM.US,D,20231207,000000,12.88,12.94,12.64,12.71,2272553,0
+AM.US,D,20231208,000000,12.75,12.94,12.75,12.94,1908670,0
+AM.US,D,20231211,000000,12.91,12.98,12.72,12.78,2151814,0
+AM.US,D,20231212,000000,12.71,12.72,12.53,12.58,2651141,0
+AM.US,D,20231213,000000,12.54,12.72,12.43,12.68,2402882,0
+AM.US,D,20231214,000000,12.78,12.915,12.65,12.67,2304354,0
+AM.US,D,20231215,000000,12.56,12.65,12.325,12.41,5941463,0
+AM.US,D,20231218,000000,12.64,12.82,12.6,12.65,3761658,0
+AM.US,D,20231219,000000,12.58,12.69,12.515,12.64,1607589,0
+AM.US,D,20231220,000000,12.64,12.73,12.43,12.44,1908615,0
+AM.US,D,20231221,000000,12.45,12.54,12.4201,12.52,1275442,0
+AM.US,D,20231222,000000,12.6,12.76,12.57,12.61,1537496,0
+AM.US,D,20231226,000000,12.63,12.74,12.59,12.69,818490,0
+AM.US,D,20231227,000000,12.69,12.735,12.57,12.62,960064,0
+AM.US,D,20231228,000000,12.64,12.7,12.57,12.6,1097095,0
+AM.US,D,20231229,000000,12.61,12.63,12.5,12.53,1348397,0
+AM.US,D,20240102,000000,12.56,12.635,12.5525,12.62,1164471,0
+AM.US,D,20240103,000000,12.58,12.64,12.53,12.55,2363763,0
+AM.US,D,20240104,000000,12.63,12.69,12.33,12.33,2956155,0
+AM.US,D,20240105,000000,12.38,12.57,12.33,12.45,2884306,0
+AM.US,D,20240108,000000,12.35,12.35,12.17,12.32,4906645,0
+AM.US,D,20240109,000000,12.31,12.355,12.185,12.25,2027501,0
+AM.US,D,20240110,000000,12.23,12.29,12.06,12.29,2274867,0
+AM.US,D,20240111,000000,12.3,12.3,12.07,12.2,2203253,0
+AM.US,D,20240112,000000,12.41,12.46,12.15,12.26,2019508,0
+AM.US,D,20240116,000000,12.2,12.37,12.2,12.29,2023021,0
+AM.US,D,20240117,000000,12.2,12.37,12.16,12.21,2461523,0
+AM.US,D,20240118,000000,12.24,12.275,12.09,12.2,2953516,0
+AM.US,D,20240119,000000,12.18,12.18,12.03,12.15,2969126,0
+AM.US,D,20240122,000000,12.18,12.38,12.08,12.37,3834118,0
+AM.US,D,20240123,000000,12.12,12.2,11.92,12,3095574,0
+AM.US,D,20240124,000000,12.05,12.18,12.02,12.14,2075182,0
+AM.US,D,20240125,000000,12.2,12.29,12.055,12.22,2026999,0
+AM.US,D,20240126,000000,12.23,12.3,12.1801,12.26,1588360,0
+AM.US,D,20240129,000000,12.32,12.4,12.175,12.39,3032468,0
+AM.US,D,20240130,000000,12.37,12.44,12.3,12.38,1672693,0
+AM.US,D,20240131,000000,12.41,12.45,12.23,12.24,2422081,0
+AM.US,D,20240201,000000,12.3,12.43,12.23,12.26,3014896,0
+AM.US,D,20240202,000000,12.33,12.34,12.08,12.24,3037104,0
+AM.US,D,20240205,000000,12.25,12.26,12.0516,12.09,2192903,0
+AM.US,D,20240206,000000,12.15,12.15,11.94,11.97,1473099,0
+AM.US,D,20240207,000000,12.03,12.07,11.9,11.99,2119820,0
+AM.US,D,20240208,000000,11.99,12.025,11.79,11.92,2498909,0
+AM.US,D,20240209,000000,11.94,12.01,11.8325,11.85,1638583,0
+AM.US,D,20240212,000000,11.85,11.98,11.8,11.97,1936057,0
+AM.US,D,20240213,000000,11.88,11.911,11.58,11.68,4450838,0
+AM.US,D,20240214,000000,11.75,11.8,11.58,11.7,4673619,0
+AM.US,D,20240215,000000,12.15,12.61,12.145,12.4,6600837,0
+AM.US,D,20240216,000000,12.42,12.55,12.22,12.41,3714008,0
+AM.US,D,20240220,000000,12.43,12.545,12.32,12.47,3932742,0
+AM.US,D,20240221,000000,12.52,12.96,12.5,12.93,4780704,0
+AM.US,D,20240222,000000,12.81,13.07,12.78,13.05,4515843,0
+AM.US,D,20240223,000000,12.99,13.13,12.97,13.12,3928889,0
+AM.US,D,20240226,000000,13.02,13.28,13.02,13.23,4244689,0
+AM.US,D,20240227,000000,13.28,13.325,13.08,13.17,4111109,0
+AM.US,D,20240228,000000,13.18,13.29,13.15,13.25,1971333,0
+AM.US,D,20240229,000000,13.29,13.48,13.255,13.4,2979999,0
+AM.US,D,20240301,000000,13.45,13.55,13.4,13.51,2121470,0
+AM.US,D,20240304,000000,13.55,13.71,13.5,13.53,2006877,0
+AM.US,D,20240305,000000,13.52,13.685,13.52,13.58,2649396,0
+AM.US,D,20240306,000000,13.65,13.72,13.565,13.58,2145979,0
+AM.US,D,20240307,000000,13.55,13.61,13.435,13.44,2753157,0
+AM.US,D,20240308,000000,13.44,13.5,13.24,13.35,2582844,0
+AM.US,D,20240311,000000,13.31,13.71,13.3,13.68,2899845,0
+AM.US,D,20240312,000000,13.51,13.66,13.51,13.63,3214570,0
+AM.US,D,20240313,000000,13.67,13.81,13.645,13.66,2727298,0
+AM.US,D,20240314,000000,13.67,13.69,13.31,13.39,2020649,0
+AM.US,D,20240315,000000,13.34,13.515,13.2,13.36,6837995,0
+AM.US,D,20240318,000000,13.4,13.44,13.27,13.41,2468270,0
+AM.US,D,20240319,000000,13.4,13.765,13.4,13.67,1976218,0
+AM.US,D,20240320,000000,13.67,13.79,13.6,13.69,3104232,0
+AM.US,D,20240321,000000,13.72,14,13.71,14,4019649,0
+AM.US,D,20240322,000000,14,14.06,13.89,13.93,3853284,0
+AM.US,D,20240325,000000,13.98,14.065,13.835,13.85,1573409,0
+AM.US,D,20240326,000000,13.85,13.91,13.765,13.79,1576204,0
+AM.US,D,20240327,000000,13.8,13.92,13.78,13.89,1464335,0
+AM.US,D,20240328,000000,13.97,14.12,13.93,14.06,2774761,0
+AM.US,D,20240401,000000,14.1,14.19,14.005,14.16,1792684,0
+AM.US,D,20240402,000000,14.18,14.31,14.065,14.31,2010472,0
+AM.US,D,20240403,000000,14.31,14.39,14.295,14.34,2094003,0
+AM.US,D,20240404,000000,14.39,14.52,14.285,14.3,1736432,0
+AM.US,D,20240405,000000,14.27,14.355,14.1901,14.29,1296373,0
+AM.US,D,20240408,000000,14.29,14.345,14.19,14.2,1528152,0
+AM.US,D,20240409,000000,14.22,14.26,14.1,14.19,1643455,0
+AM.US,D,20240410,000000,14.1,14.215,14.05,14.15,1771070,0
+AM.US,D,20240411,000000,14.21,14.23,13.96,14.03,1776105,0
+AM.US,D,20240412,000000,14.09,14.2388,13.86,13.91,2125438,0
+AM.US,D,20240415,000000,14.03,14.055,13.625,13.66,3083231,0
+AM.US,D,20240416,000000,13.62,13.64,13.45,13.59,2424431,0
+AM.US,D,20240417,000000,13.66,13.77,13.57,13.65,1341752,0
+AM.US,D,20240418,000000,13.65,13.87,13.64,13.82,2047338,0
+AM.US,D,20240419,000000,13.8,14.07,13.77,13.93,2954846,0
+AM.US,D,20240422,000000,13.87,14.12,13.77,14,2560876,0
+AM.US,D,20240423,000000,13.7,13.985,13.67,13.94,2986608,0
+AM.US,D,20240424,000000,13.87,14.08,13.8,14.02,2371959,0
+AM.US,D,20240425,000000,13.94,14.28,13.84,14.23,3144930,0
+AM.US,D,20240426,000000,14.2,14.27,14.12,14.19,1843090,0
+AM.US,D,20240429,000000,14.23,14.27,14.14,14.18,1620054,0
+AM.US,D,20240430,000000,14.14,14.16,13.815,13.84,4352688,0
+AM.US,D,20240501,000000,13.8,13.85,13.575,13.69,3644301,0
+AM.US,D,20240502,000000,13.8,14,13.79,13.96,1541512,0
+AM.US,D,20240503,000000,14.13,14.19,14.02,14.15,3691787,0
+AM.US,D,20240506,000000,14.25,14.335,14.17,14.21,1690153,0
+AM.US,D,20240507,000000,14.25,14.4,14.25,14.28,3484652,0
+AM.US,D,20240508,000000,14.22,14.34,14.19,14.26,4826579,0
+AM.US,D,20240509,000000,14.32,14.36,14.24,14.36,3699958,0
+AM.US,D,20240510,000000,14.4,14.44,14.32,14.42,2137363,0
+AM.US,D,20240513,000000,14.48,14.58,14.45,14.46,1414497,0
+AM.US,D,20240514,000000,14.45,14.65,14.43,14.65,2043603,0
+AM.US,D,20240515,000000,14.64,14.69,14.52,14.67,1903612,0
+AM.US,D,20240516,000000,14.62,14.795,14.61,14.75,1819893,0
+AM.US,D,20240517,000000,14.8,14.93,14.68,14.92,1407175,0
+AM.US,D,20240520,000000,14.92,15.1,14.92,15.02,1808309,0
+AM.US,D,20240521,000000,15.02,15.02,14.84,14.85,1518964,0
+AM.US,D,20240522,000000,14.81,14.825,14.62,14.67,2566417,0
+AM.US,D,20240523,000000,14.24,14.62,14.23,14.41,4603695,0
+AM.US,D,20240524,000000,14.43,14.48,14.295,14.42,2739760,0
+AM.US,D,20240528,000000,14.45,14.5,14.37,14.47,2126319,0
+AM.US,D,20240529,000000,14.41,14.45,14.34,14.41,1936027,0
+AM.US,D,20240530,000000,14.44,14.44,14.3,14.36,3249327,0
+AM.US,D,20240531,000000,14.42,14.65,14.36,14.65,3828833,0
+AM.US,D,20240603,000000,14.65,14.65,14.335,14.41,2545067,0
+AM.US,D,20240604,000000,14.35,14.52,14.225,14.5,2646393,0
+AM.US,D,20240605,000000,14.5,14.585,14.39,14.54,2547657,0
+AM.US,D,20240606,000000,14.48,14.598,14.47,14.5,1312903,0
+AM.US,D,20240607,000000,14.45,14.615,14.42,14.48,2606234,0
+AM.US,D,20240610,000000,14.47,14.695,14.44,14.64,2894217,0
+AM.US,D,20240611,000000,14.58,14.63,14.465,14.57,1958477,0
+AM.US,D,20240612,000000,14.71,14.74,14.575,14.61,1293263,0
+AM.US,D,20240613,000000,14.62,14.64,14.48,14.52,1024240,0
+AM.US,D,20240614,000000,14.47,14.49,14.355,14.39,1945186,0
+AM.US,D,20240617,000000,14.38,14.4358,14.25,14.38,1758049,0
+AM.US,D,20240618,000000,14.44,14.55,14.4,14.52,1725789,0
+AM.US,D,20240620,000000,14.52,14.699,14.49,14.54,1412981,0
+AM.US,D,20240621,000000,14.55,14.65,14.345,14.45,3945292,0
+AM.US,D,20240624,000000,14.47,14.75,14.44,14.66,2077286,0
+AM.US,D,20240625,000000,14.66,14.94,14.66,14.9,3173471,0
+AM.US,D,20240626,000000,14.88,14.95,14.78,14.85,2101877,0
+AM.US,D,20240627,000000,14.94,14.97,14.72,14.79,1915883,0
+AM.US,D,20240628,000000,14.87,14.91,14.67,14.74,3109892,0
+AM.US,D,20240701,000000,14.82,14.82,14.61,14.66,1702314,0
+AM.US,D,20240702,000000,14.75,14.82,14.65,14.76,1885128,0
+AM.US,D,20240703,000000,14.8,14.86,14.72,14.78,1318335,0
+AM.US,D,20240705,000000,14.79,14.85,14.665,14.76,3138334,0
+AM.US,D,20240708,000000,14.79,14.855,14.615,14.62,3148510,0
+AM.US,D,20240709,000000,14.57,14.87,14.54,14.71,2433552,0
+AM.US,D,20240710,000000,14.7,14.78,14.65,14.75,1608802,0
+AM.US,D,20240711,000000,14.83,14.847,14.67,14.75,2378640,0
+AM.US,D,20240712,000000,14.84,14.93,14.78,14.85,1752667,0
+AM.US,D,20240715,000000,14.88,14.95,14.6,14.6,3465785,0
+AM.US,D,20240716,000000,14.61,14.72,14.45,14.7,2915252,0
+AM.US,D,20240717,000000,14.75,14.885,14.55,14.56,2697508,0
+AM.US,D,20240718,000000,14.56,14.83,14.51,14.77,1918349,0
+AM.US,D,20240719,000000,14.78,14.95,14.77,14.87,3481908,0
+AM.US,D,20240722,000000,14.87,15.2,14.84,15.16,2954321,0
+AM.US,D,20240723,000000,15.16,15.21,15.02,15.02,4213455,0
+AM.US,D,20240724,000000,14.79,14.83,14.53,14.56,3292165,0
+AM.US,D,20240725,000000,14.62,14.63,14.34,14.4,2620226,0
+AM.US,D,20240726,000000,14.43,14.52,14.31,14.49,1909985,0
+AM.US,D,20240729,000000,14.5,14.52,14.295,14.35,1735078,0
+AM.US,D,20240730,000000,14.33,14.58,14.33,14.56,2719644,0
+AM.US,D,20240731,000000,14.61,14.67,14.32,14.36,2672539,0
+AM.US,D,20240801,000000,14.55,14.6,13.75,14.04,5631426,0
+AM.US,D,20240802,000000,13.87,13.995,13.565,13.69,4148569,0
+AM.US,D,20240805,000000,13.27,13.53,13.12,13.39,3071801,0
+AM.US,D,20240806,000000,13.53,14.235,13.51,14.05,3429317,0
+AM.US,D,20240807,000000,14.19,14.24,13.79,13.81,3068718,0
+AM.US,D,20240808,000000,13.87,14.0894,13.83,14.07,2343981,0
+AM.US,D,20240809,000000,14.05,14.07,13.79,13.85,2220564,0
+AM.US,D,20240812,000000,13.86,14.01,13.79,13.95,3097341,0
+AM.US,D,20240813,000000,13.95,14.06,13.775,14.02,3015746,0
+AM.US,D,20240814,000000,14.07,14.17,13.99,14.13,2461407,0
+AM.US,D,20240815,000000,14.19,14.49,14.085,14.38,3612174,0
+AM.US,D,20240816,000000,14.37,14.645,14.35,14.56,3013864,0
+AM.US,D,20240819,000000,14.56,14.82,14.56,14.76,2110039,0
+AM.US,D,20240820,000000,14.7,14.77,14.49,14.52,2554263,0
+AM.US,D,20240821,000000,14.61,14.755,14.55,14.61,2615507,0
+AM.US,D,20240822,000000,14.65,14.74,14.545,14.64,2100511,0
+AM.US,D,20240823,000000,14.7,14.81,14.615,14.79,2034433,0
+AM.US,D,20240826,000000,14.87,15.015,14.73,14.77,3140195,0
+AM.US,D,20240827,000000,14.75,14.805,14.59,14.59,2727853,0
+AM.US,D,20240828,000000,14.59,14.65,14.505,14.58,1774409,0
+AM.US,D,20240829,000000,14.62,14.75,14.54,14.73,1485307,0
+AM.US,D,20240830,000000,14.65,14.94,14.65,14.87,2660049,0
+AM.US,D,20240903,000000,14.75,14.75,14.46,14.56,2236401,0
+AM.US,D,20240904,000000,14.59,14.645,14.405,14.42,1858191,0
+AM.US,D,20240905,000000,14.48,14.615,14.44,14.59,1940471,0
+AM.US,D,20240906,000000,14.59,14.7088,14.21,14.29,2953459,0
+AM.US,D,20240909,000000,14.3,14.39,14.14,14.18,2860574,0
+AM.US,D,20240910,000000,14.22,14.27,14.08,14.24,1545741,0
+AM.US,D,20240911,000000,14.18,14.345,14.062805,14.29,1298081,0
+AM.US,D,20240912,000000,14.35,14.605,14.3,14.59,1578004,0
+AM.US,D,20240913,000000,14.65,14.725,14.6,14.69,1248834,0
+AM.US,D,20240916,000000,14.8,14.95,14.7,14.88,1797761,0
+AM.US,D,20240917,000000,14.98,15.105,14.96,15.05,1736629,0
+AM.US,D,20240918,000000,15.11,15.185,14.91,14.98,2178299,0
+AM.US,D,20240919,000000,15.18,15.18,14.58,14.58,2668189,0
+AM.US,D,20240920,000000,14.71,14.86,14.55,14.81,13436846,0
+AM.US,D,20240923,000000,14.81,15.2,14.785,15.16,3424557,0
+AM.US,D,20240924,000000,15.25,15.3,15.045,15.1,2803930,0
+AM.US,D,20240925,000000,15.13,15.19,14.95,15.13,5306520,0
+AM.US,D,20240926,000000,15,15.145,14.935,15.02,5227283,0
+AM.US,D,20240927,000000,15.08,15.145,14.95,15.01,2460578,0
+AM.US,D,20240930,000000,15.03,15.09,14.88,15.05,2379062,0
+AM.US,D,20241001,000000,14.98,15.27,14.94,15.21,2292674,0
+AM.US,D,20241002,000000,15.31,15.5799,15.2849,15.55,2594831,0
+AM.US,D,20241003,000000,15.59,15.76,15.465,15.66,2598108,0
+AM.US,D,20241004,000000,15.77,15.845,15.675,15.8,1685696,0
+AM.US,D,20241007,000000,15.8,15.87,15.55,15.63,2661914,0
+AM.US,D,20241008,000000,15.6,15.6,15.352,15.55,1672322,0
+AM.US,D,20241009,000000,15.43,15.686,15.4,15.62,2127840,0
+AM.US,D,20241010,000000,15.54,15.62,15.38,15.43,2186559,0
+AM.US,D,20241011,000000,15.43,15.62,15.42,15.61,4371346,0
+AM.US,D,20241014,000000,15.55,15.805,15.55,15.57,2242641,0
+AM.US,D,20241015,000000,15.46,15.505,15.279,15.31,1942217,0
+AM.US,D,20241016,000000,15.33,15.475,15.31,15.31,1864724,0
+AM.US,D,20241017,000000,15.38,15.42,15.11,15.14,2274831,0
+AM.US,D,20241018,000000,15.15,15.2,14.965,15.15,3050392,0
+AM.US,D,20241021,000000,15.21,15.28,15.05,15.09,1910863,0
+AM.US,D,20241022,000000,15.16,15.19,15.034,15.19,2454115,0
+AM.US,D,20241023,000000,14.86,14.98,14.64,14.8,4073564,0
+AM.US,D,20241024,000000,14.89,15.01,14.805,15,2223408,0
+AM.US,D,20241025,000000,15.06,15.08,14.9265,15.01,1756659,0
+AM.US,D,20241028,000000,14.82,14.95,14.75,14.88,2200078,0
+AM.US,D,20241029,000000,14.86,14.9,14.665,14.88,2330522,0
+AM.US,D,20241030,000000,14.905,15.1,14.84,15,2466483,0
+AM.US,D,20241031,000000,14.61,14.82,14.37,14.37,6318773,0
+AM.US,D,20241101,000000,14.45,14.605,14.38,14.38,2972806,0
+AM.US,D,20241104,000000,14.43,14.655,14.36,14.44,1980885,0
+AM.US,D,20241105,000000,14.43,14.705,14.42,14.61,2450689,0
+AM.US,D,20241106,000000,14.89,15.255,14.8,15.18,3840356,0
+AM.US,D,20241107,000000,15.25,15.41,15.13,15.33,2216041,0
+AM.US,D,20241108,000000,15.32,15.41,15.11,15.36,3205994,0
+AM.US,D,20241111,000000,15.43,15.73,15.4061,15.6,2501033,0
+AM.US,D,20241112,000000,15.55,15.67,15.285,15.41,3893114,0
+AM.US,D,20241113,000000,15.465,15.49,15.03,15.04,2745656,0
+AM.US,D,20241114,000000,15.11,15.18,15.025,15.09,1892532,0
+AM.US,D,20241115,000000,15.09,15.35,15.08,15.25,2888963,0
+AM.US,D,20241118,000000,15.33,15.54,15.265,15.48,2263592,0
+AM.US,D,20241119,000000,15.36,15.5899,15.35,15.51,2236015,0
+AM.US,D,20241120,000000,15.5,15.53,15.2806,15.43,3971065,0
+AM.US,D,20241121,000000,15.5,15.85,15.49,15.78,2541998,0
+AM.US,D,20241122,000000,15.765,15.905,15.6646,15.77,3593185,0
+AM.US,D,20241125,000000,15.77,15.85,15.57,15.68,4506723,0
+AM.US,D,20241126,000000,15.69,15.88,15.66,15.87,1715488,0
+AM.US,D,20241127,000000,15.805,15.9,15.71,15.75,2005292,0
+AM.US,D,20241129,000000,15.825,16,15.825,15.97,1936000,0
+AM.US,D,20241202,000000,15.98,15.99,15.32,15.33,3010611,0
+AM.US,D,20241203,000000,15.45,15.52,15.25,15.48,3830045,0
+AM.US,D,20241204,000000,15.45,15.47,15.26,15.38,1960497,0
+AM.US,D,20241205,000000,15.38,15.67,15.375,15.51,2293422,0
+AM.US,D,20241206,000000,15.51,15.51,15.12,15.31,2847463,0
+AM.US,D,20241209,000000,15.32,15.395,14.97,14.99,3231502,0
+AM.US,D,20241210,000000,14.97,15.25,14.94,15.02,1507123,0
+AM.US,D,20241211,000000,15.1,15.27,15.025,15.19,2121458,0
+AM.US,D,20241212,000000,15.12,15.27,14.98,15.06,2334923,0
+AM.US,D,20241213,000000,15.04,15.14,15.0152,15.11,2265798,0
+AM.US,D,20241216,000000,15.06,15.095,14.87,14.88,1499940,0
+AM.US,D,20241217,000000,14.85,14.855,14.605,14.78,3487754,0
+AM.US,D,20241218,000000,14.65,14.74,14.22,14.22,2236575,0
+AM.US,D,20241219,000000,14.39,14.71,14.3087,14.53,4894904,0
+AM.US,D,20241220,000000,14.52,15.11,14.47,15.01,9288207,0
+AM.US,D,20241223,000000,15,15.09,14.81,15.06,1950284,0
+AM.US,D,20241224,000000,15.16,15.3075,15.09,15.3,871866,0
+AM.US,D,20241226,000000,15.31,15.31,15.09,15.15,1732683,0
+AM.US,D,20241227,000000,15.13,15.2,14.94,15.11,2072252,0
+AM.US,D,20241230,000000,15.11,15.27,14.96,15.15,1891243,0
+AM.US,D,20241231,000000,15.185,15.23,15.03,15.09,1527525,0
+AM.US,D,20250102,000000,15.195,15.535,15.18,15.48,1575525,0
+AM.US,D,20250103,000000,15.58,15.865,15.55,15.56,2476774,0
+AM.US,D,20250106,000000,15.5969,15.76,15.48,15.5,1874766,0
+AM.US,D,20250107,000000,15.59,15.59,15.37,15.47,2739392,0
+AM.US,D,20250108,000000,15.4,15.66,15.37,15.64,1861769,0
+AM.US,D,20250110,000000,15.68,15.795,15.4,15.47,2366344,0
+AM.US,D,20250113,000000,15.48,15.865,15.47,15.81,2050069,0
+AM.US,D,20250114,000000,15.84,16.22,15.799,16.13,2349621,0
+AM.US,D,20250115,000000,16.278,16.35,16.11,16.17,2920013,0
+AM.US,D,20250116,000000,16.15,16.379,16.13,16.33,3509130,0
+AM.US,D,20250117,000000,16.25,16.575,16.21,16.49,2939404,0
+AM.US,D,20250121,000000,16.55,16.865,16.52,16.7,3244057,0
+AM.US,D,20250122,000000,16.71,16.79,16.465,16.47,1675896,0
+AM.US,D,20250123,000000,16.51,16.605,16.405,16.57,1745725,0
+AM.US,D,20250124,000000,16.55,16.64,16.34,16.39,1914653,0
+AM.US,D,20250127,000000,16.1315,16.21,15.53,15.64,3562298,0
+AM.US,D,20250128,000000,15.75,15.865,15.45,15.81,2678303,0
+AM.US,D,20250129,000000,15.565,15.845,15.5,15.66,1951434,0
+AM.US,D,20250130,000000,15.78,16.25,15.78,16.25,5191067,0
+AM.US,D,20250131,000000,16.21,16.33,15.97,16.04,5205008,0
+AM.US,D,20250203,000000,15.84,16.28,15.775,16.14,2515156,0
+AM.US,D,20250204,000000,16.02,16.29,16,16.05,1909355,0
+AM.US,D,20250205,000000,16.17,16.38,16.12,16.29,2132396,0
+AM.US,D,20250206,000000,16.355,16.39,15.975,16.05,2338462,0
+AM.US,D,20250207,000000,16.075,16.19,15.9475,16.1,1606190,0
+AM.US,D,20250210,000000,16.165,16.28,16.045,16.16,3290179,0
+AM.US,D,20250211,000000,16.155,16.245,15.76,16.11,2725627,0
+AM.US,D,20250212,000000,15.985,16.16,15.79,15.85,3013451,0
+AM.US,D,20250213,000000,16.275,16.91,16.03,16.82,6412965,0
+AM.US,D,20250214,000000,16.82,16.985,16.61,16.67,3692341,0
+AM.US,D,20250218,000000,16.83,16.965,16.76,16.79,4174300,0
+AM.US,D,20250219,000000,16.83,16.935,16.68,16.76,4392410,0
+AM.US,D,20250220,000000,16.735,16.735,16.37,16.56,2714140,0
+AM.US,D,20250221,000000,16.54,16.551,16.14,16.27,2542289,0
+AM.US,D,20250224,000000,16.31,16.39,15.98,16.01,2218469,0
+AM.US,D,20250225,000000,16.0834,16.0834,15.485,15.89,4244159,0
+AM.US,D,20250226,000000,16.03,16.34,15.93,16.32,2853010,0
+AM.US,D,20250227,000000,16.32,16.38,15.925,16.22,3406431,0
+AM.US,D,20250228,000000,16.19,16.97,16.19,16.95,4570305,0
+AM.US,D,20250303,000000,17,17.19,16.63,16.8,5662584,0
+AM.US,D,20250304,000000,16.66,17.03,16.285,16.76,4216107,0
+AM.US,D,20250305,000000,16.66,17.015,16.3908,16.98,4607839,0
+AM.US,D,20250306,000000,16.765,16.79,16.135,16.29,4653680,0
+AM.US,D,20250307,000000,16.344,16.535,16.095,16.46,3045471,0
+AM.US,D,20250310,000000,16.43,16.85,16.3,16.72,3680610,0
+AM.US,D,20250311,000000,16.74,17.04,16.72,16.86,3410607,0
+AM.US,D,20250312,000000,17.04,17.15,16.83,16.94,4126551,0
+AM.US,D,20250313,000000,16.915,17.075,16.83,16.92,3880249,0
+AM.US,D,20250314,000000,16.93,17.13,16.87,17.01,4543928,0
+AM.US,D,20250317,000000,16.98,17.47,16.944,17.43,3329432,0
+AM.US,D,20250318,000000,17.5,17.631,17.41,17.45,3271976,0
+AM.US,D,20250319,000000,17.53,17.75,17.44,17.72,3914417,0
+AM.US,D,20250320,000000,17.634,17.82,17.57,17.78,2655600,0
+AM.US,D,20250321,000000,17.705,17.975,17.65,17.8,26101170,0
+AM.US,D,20250324,000000,17.95,18.11,17.755,17.99,3824421,0
+AM.US,D,20250325,000000,18.1,18.175,17.96,18.04,3336495,0
+AM.US,D,20250326,000000,18.1892,18.295,17.96,18,3558755,0
+AM.US,D,20250327,000000,18.07,18.07,17.81,17.91,2240777,0
+AM.US,D,20250328,000000,17.85,17.9794,17.7901,17.94,2573813,0
+AM.US,D,20250331,000000,17.842,18.095,17.73,18,2895801,0
+AM.US,D,20250401,000000,17.9,18.275,17.8395,18.27,2337114,0
+AM.US,D,20250402,000000,18.1,18.49,18.06,18.46,2140879,0
+AM.US,D,20250403,000000,17.87,18.355,17.86,17.97,3613965,0
+AM.US,D,20250404,000000,17.37,17.53,16.04,16.33,5804242,0
+AM.US,D,20250407,000000,15.392,16.63,15.19,16.15,5888476,0
+AM.US,D,20250408,000000,16.838,16.92,15.665,15.95,7892283,0
+AM.US,D,20250409,000000,15.61,16.55,15.075,16.31,5189502,0
+AM.US,D,20250410,000000,16.07,16.27,15.52,15.88,3580603,0
+AM.US,D,20250411,000000,15.91,16.1283,15.525,16.12,3532379,0
+AM.US,D,20250414,000000,16.5,16.68,16.265,16.53,3963114,0
+AM.US,D,20250415,000000,16.525,16.895,16.525,16.73,1849227,0
+AM.US,D,20250416,000000,16.8,17.085,16.7501,16.86,2591131,0
+AM.US,D,20250417,000000,17.012,17.365,16.92,17.18,3750442,0
+AM.US,D,20250421,000000,17.09,17.09,16.335,16.49,2640518,0
+AM.US,D,20250422,000000,16.67,16.8,16.505,16.73,2597821,0
+AM.US,D,20250423,000000,16.6606,16.855,16.43,16.67,2109890,0
+AM.US,D,20250424,000000,16.75,17.06,16.65,16.98,1727109,0
+AM.US,D,20250425,000000,16.9,17.03,16.665,16.88,1578817,0
+AM.US,D,20250428,000000,16.878,17.065,16.66,17.03,2177810,0
+AM.US,D,20250429,000000,16.895,17.03,16.815,16.92,1756938,0
+AM.US,D,20250430,000000,16.78,16.812,16.24,16.55,3094458,0
+AM.US,D,20250501,000000,16.52,17.17,16.505,16.87,5352999,0
+AM.US,D,20250502,000000,17.1,17.54,17.03,17.53,3921494,0
+AM.US,D,20250505,000000,17.45,17.6,17.29,17.56,3380840,0
+AM.US,D,20250506,000000,17.55,17.69,17.28,17.51,3207448,0
+AM.US,D,20250507,000000,17.54,17.855,17.51,17.81,2653531,0
+AM.US,D,20250508,000000,17.97,18.11,17.74,17.81,3067879,0
+AM.US,D,20250509,000000,17.94,18.09,17.7634,18.07,2407490,0
+AM.US,D,20250512,000000,18.6,18.6,18.08,18.19,2910808,0
+AM.US,D,20250513,000000,18.22,18.5366,18.2,18.43,2204730,0
+AM.US,D,20250514,000000,18.355,18.5999,18.29,18.58,1753613,0
+AM.US,D,20250515,000000,18.49,18.88,18.49,18.85,1743568,0
+AM.US,D,20250516,000000,18.84,19.01,18.77,18.96,2120008,0
+AM.US,D,20250519,000000,18.7532,19.04,18.73,18.88,2532482,0
+AM.US,D,20250520,000000,18.875,18.99,18.79,18.83,1985756,0
+AM.US,D,20250521,000000,18.6026,18.79,18.56,18.57,2243715,0
+AM.US,D,20250522,000000,18.5,18.61,18.32,18.5,1455518,0
+AM.US,D,20250523,000000,18.44,18.695,18.44,18.65,1637368,0
+AM.US,D,20250527,000000,18.8,19,18.6709,18.98,1808614,0
+AM.US,D,20250528,000000,19,19.06,18.77,18.85,1470099,0
+AM.US,D,20250529,000000,18.84,18.87,18.55,18.86,2060038,0
+AM.US,D,20250530,000000,18.785,18.9182,18.635,18.78,3362874,0
+AM.US,D,20250602,000000,18.94,19.085,18.625,18.99,2189404,0
+AM.US,D,20250603,000000,18.9175,19.07,18.83,18.87,2658561,0
+AM.US,D,20250604,000000,18.86,18.87,18.41,18.53,2511430,0
+AM.US,D,20250605,000000,18.62,18.665,18.39,18.56,1785920,0
+AM.US,D,20250606,000000,18.65,18.81,18.6,18.76,1673116,0
+AM.US,D,20250609,000000,18.745,18.75,18.385,18.4,2619040,0
+AM.US,D,20250610,000000,18.495,18.53,18.03,18.13,3210336,0
+AM.US,D,20250611,000000,18.18,18.27,18.11,18.15,2461975,0
+AM.US,D,20250612,000000,18.155,18.26,18.01,18.25,2057408,0
+AM.US,D,20250613,000000,18.25,18.42,18.07,18.28,2641668,0
+AM.US,D,20250616,000000,18.33,18.61,18.065,18.18,2389471,0
+AM.US,D,20250617,000000,18.18,18.245,17.96,18.09,2215607,0
+AM.US,D,20250618,000000,18.1,18.245,17.975,18.13,2725870,0
+AM.US,D,20250620,000000,18.195,18.39,18.15,18.39,4260791,0
+AM.US,D,20250623,000000,18.43,18.565,18.275,18.37,2364538,0
+AM.US,D,20250624,000000,18.23,18.64,18.22,18.5,2859728,0
+AM.US,D,20250625,000000,18.5,18.59,18.285,18.46,2481339,0
+AM.US,D,20250626,000000,18.46,18.92,18.44,18.92,2749523,0
+AM.US,D,20250627,000000,18.89,19.07,18.75,18.89,6677801,0
+AM.US,D,20250630,000000,18.8,19.085,18.7264,18.95,3562514,0
+AM.US,D,20250701,000000,18.95,19,18.17,18.18,3977540,0
+AM.US,D,20250702,000000,18.2,18.35,17.965,18.25,3239775,0
+AM.US,D,20250703,000000,18.26,18.31,17.951,18.11,1774339,0
+AM.US,D,20250707,000000,18.085,18.09,17.825,17.94,2411645,0
+AM.US,D,20250708,000000,17.77,17.82,17.51,17.68,2819346,0
+AM.US,D,20250709,000000,17.68,17.74,17.495,17.56,1697907,0
+AM.US,D,20250710,000000,17.455,17.5,17.24,17.44,2124739,0
+AM.US,D,20250711,000000,17.58,17.58,17.405,17.45,1543398,0
+AM.US,D,20250714,000000,17.47,17.95,17.39,17.93,3684507,0
+AM.US,D,20250715,000000,17.91,17.92,17.475,17.54,2329531,0
+AM.US,D,20250716,000000,17.555,17.695,17.485,17.56,1744826,0
+AM.US,D,20250717,000000,17.5,17.7,17.45,17.65,2384637,0
+AM.US,D,20250718,000000,17.75,18.075,17.73,17.98,2664135,0
+AM.US,D,20250721,000000,18,18.07,17.15,17.22,2620894,0
+AM.US,D,20250722,000000,17.37,17.5,17.18,17.18,4083546,0
+AM.US,D,20250723,000000,17.005,17.085,16.9103,16.95,2216069,0
+AM.US,D,20250724,000000,16.92,17.155,16.87,17.08,2241212,0
+AM.US,D,20250725,000000,17.17,17.2,17.005,17.07,2889445,0
+AM.US,D,20250728,000000,17.14,17.17,16.77,16.87,2291601,0
+AM.US,D,20250729,000000,16.955,17.16,16.88,16.98,2539314,0
+AM.US,D,20250730,000000,16.895,17.195,16.84,17.14,4076648,0
+AM.US,D,20250731,000000,17.24,18.475,17.23,18.35,7770415,0
+AM.US,D,20250801,000000,18.36,18.615,18.11,18.53,4251034,0
+AM.US,D,20250804,000000,18.58,18.78,18.54,18.66,3238041,0
+AM.US,D,20250805,000000,18.61,18.66,18.055,18.5,3928488,0
+AM.US,D,20250806,000000,18.53,18.685,18.3,18.68,3434006,0
+AM.US,D,20250807,000000,18.675,18.8,18.41,18.46,1736995,0
+AM.US,D,20250808,000000,18.54,18.675,18.415,18.44,1620717,0
+AM.US,D,20250811,000000,18.43,18.54,18.3,18.46,1791758,0
+AM.US,D,20250812,000000,18.475,18.52,18.0546,18.26,2560409,0
+AM.US,D,20250813,000000,18.305,18.37,17.99,18.2,1808408,0
+AM.US,D,20250814,000000,18.165,18.52,18.1001,18.2,1924299,0
+AM.US,D,20250815,000000,18.198,18.25,17.79,17.91,3557317,0
+AM.US,D,20250818,000000,17.84,17.845,17.44,17.55,2939592,0
+AM.US,D,20250819,000000,17.505,17.65,17.39,17.42,2629477,0
+AM.US,D,20250820,000000,17.5,17.5854,17.425,17.49,2515813,0
+AM.US,D,20250821,000000,17.48,17.81,17.455,17.71,2630031,0
+AM.US,D,20250822,000000,17.71,17.81,17.58,17.7,2361050,0
+AM.US,D,20250825,000000,17.75,17.79,17.54,17.58,1587206,0
+AM.US,D,20250826,000000,17.615,17.835,17.615,17.77,2064741,0
+AM.US,D,20250827,000000,17.72,17.86,17.66,17.71,1902232,0
+AM.US,D,20250828,000000,17.715,17.85,17.57,17.84,1756246,0
+AM.US,D,20250829,000000,17.82,17.8515,17.695,17.79,2271950,0
+AM.US,D,20250902,000000,17.63,17.88,17.55,17.68,2117770,0
+AM.US,D,20250903,000000,17.665,17.91,17.665,17.86,2222307,0
+AM.US,D,20250904,000000,17.96,18.115,17.89,18.09,2787489,0
+AM.US,D,20250905,000000,18.1,18.26,17.81,18.25,2699477,0
+AM.US,D,20250908,000000,18.24,18.4194,17.95,18.1,3360772,0
+AM.US,D,20250909,000000,18.125,18.325,18.12,18.26,1542934,0
+AM.US,D,20250910,000000,18.305,18.565,18.27,18.37,1952849,0
+AM.US,D,20250911,000000,18.25,18.49,18.105,18.49,3788239,0
+AM.US,D,20250912,000000,18.485,18.705,18.46,18.62,2120028,0
+AM.US,D,20250915,000000,18.575,18.71,18.375,18.38,2250313,0
+AM.US,D,20250916,000000,18.445,18.445,18.145,18.31,1723022,0
+AM.US,D,20250917,000000,18.3,18.6,18.3,18.52,2439355,0
+AM.US,D,20250918,000000,18.506,18.705,18.43,18.62,2318757,0
+AM.US,D,20250919,000000,18.57,18.67,18.43,18.56,7260852,0
+AM.US,D,20250922,000000,18.52,18.79,18.42,18.75,1605128,0
+AM.US,D,20250923,000000,18.735,19.32,18.7,19.14,3338251,0
+AM.US,D,20250924,000000,19.23,19.52,19.21,19.46,2200992,0
+AM.US,D,20250925,000000,19.415,19.62,19.36,19.54,1547687,0
+AM.US,D,20250926,000000,19.6,19.82,19.56,19.58,1457033,0
+AM.US,D,20250929,000000,19.51,19.67,19.315,19.47,1438553,0
+AM.US,D,20250930,000000,19.3,19.6593,19.3,19.44,2455300,0
+AM.US,D,20251001,000000,19.35,19.51,19.35,19.41,1617004,0
+AM.US,D,20251002,000000,19.52,19.72,19.23,19.24,1885455,0
+AM.US,D,20251003,000000,19.24,19.26,18.995,19.09,1973006,0
+AM.US,D,20251006,000000,19.1767,19.1979,18.935,19.07,2198275,0
+AM.US,D,20251007,000000,19.1,19.16,18.855,19.13,2234226,0
+AM.US,D,20251008,000000,19.07,19.38,18.875,19.35,1815488,0
+AM.US,D,20251009,000000,19.455,19.455,18.82,18.83,1996883,0
+AM.US,D,20251010,000000,18.88,19.0701,18.39,18.41,1470181,0
+AM.US,D,20251013,000000,18.5,18.5451,18.27,18.38,1500271,0
+AM.US,D,20251014,000000,18.28,18.29,17.965,18,2093495,0
+AM.US,D,20251015,000000,18.1281,18.5,18.105,18.32,1736106,0
+AM.US,D,20251016,000000,18.32,18.38,17.88,17.96,1645189,0
+AM.US,D,20251017,000000,17.955,18.115,17.895,18.07,1807881,0
+AM.US,D,20251020,000000,18.19,18.48,18.18,18.35,1537756,0
+AM.US,D,20251021,000000,18.35,18.4,18.18,18.25,1637372,0
+AM.US,D,20251022,000000,18.14,18.18,17.84,18.03,2017981,0
+AM.US,D,20251023,000000,18.2,18.22,17.73,17.84,1612750,0
+AM.US,D,20251024,000000,18.01,18.02,17.75,17.83,1749795,0
+AM.US,D,20251027,000000,17.88,17.88,17.6,17.7,2450400,0
+AM.US,D,20251028,000000,17.7,17.74,17.51,17.61,1643199,0
+AM.US,D,20251029,000000,17.58,17.65,17.377,17.53,2084518,0
+AM.US,D,20251030,000000,17.17,17.735,17.09,17.49,3913920,0
+AM.US,D,20251031,000000,17.545,17.55,17.17,17.25,4158457,0
+AM.US,D,20251103,000000,17.295,17.47,16.96,17.47,3268665,0
+AM.US,D,20251104,000000,17.32,17.32,17.1,17.19,3332850,0
+AM.US,D,20251105,000000,17.19,17.44,17.11,17.24,2749461,0
+AM.US,D,20251106,000000,17.31,17.53,17.22,17.24,2258821,0
+AM.US,D,20251107,000000,17.26,17.73,17.19,17.72,2179325,0
+AM.US,D,20251110,000000,17.848,17.95,17.79,17.85,2192573,0
+AM.US,D,20251111,000000,17.9101,18.015,17.8,17.99,1661357,0
+AM.US,D,20251112,000000,18.0079,18.15,17.74,17.91,3197360,0
+AM.US,D,20251113,000000,17.91,18.03,17.61,17.92,3683742,0
+AM.US,D,20251114,000000,17.75,18.17,17.72,18.16,1984810,0
+AM.US,D,20251117,000000,18.16,18.25,17.8,17.82,1816726,0
+AM.US,D,20251118,000000,17.765,18,17.71,17.86,2059903,0
+AM.US,D,20251119,000000,17.825,17.97,17.66,17.91,2898330,0
+AM.US,D,20251120,000000,18.01,18.21,17.6,17.69,3258857,0
+AM.US,D,20251121,000000,17.72,17.84,17.579,17.7,3511475,0
+AM.US,D,20251124,000000,17.7,17.7,17.485,17.56,1912604,0
+AM.US,D,20251125,000000,17.57,17.74,17.45,17.6,1733336,0
+AM.US,D,20251126,000000,17.65,17.93,17.64,17.79,1325967,0
+AM.US,D,20251128,000000,17.79,18.09,17.77,18.01,1295722,0
+AM.US,D,20251201,000000,17.9075,18.1725,17.87,18.13,1774643,0
+AM.US,D,20251202,000000,18.19,18.2,17.75,17.76,1560581,0
+AM.US,D,20251203,000000,17.86,18.18,17.81,18.09,1970231,0
+AM.US,D,20251204,000000,18.025,18.29,17.98,18.22,1687316,0
+AM.US,D,20251205,000000,18.26,18.53,18.215,18.47,2194567,0
+AM.US,D,20251208,000000,18.385,18.875,18.2082,18.68,3553062,0
+AM.US,D,20251209,000000,18.83,18.87,18.54,18.58,3027338,0
+AM.US,D,20251210,000000,18.68,18.74,18.03,18.19,3978611,0
+AM.US,D,20251211,000000,18.145,18.19,17.91,18.06,2539630,0
+AM.US,D,20251212,000000,18.06,18.28,17.94,17.97,2236603,0
+AM.US,D,20251215,000000,18.06,18.11,17.81,18,2265855,0
+AM.US,D,20251216,000000,17.87,17.91,17.56,17.66,2605170,0
+AM.US,D,20251217,000000,17.71,17.86,17.6,17.66,3041874,0
+AM.US,D,20251218,000000,17.73,18.045,17.67,17.68,2684014,0
+AM.US,D,20251219,000000,17.66,17.82,17.48,17.51,10751836,0
+AM.US,D,20251222,000000,17.56,17.72,17.51,17.63,2067461,0
+AM.US,D,20251223,000000,17.85,18.08,17.78,18.06,1565045,0
+AM.US,D,20251224,000000,18,18.03,17.81,17.88,1035453,0
+AM.US,D,20251226,000000,17.95,17.95,17.68,17.73,1049670,0
+AM.US,D,20251229,000000,17.8101,17.88,17.75,17.8,1234141,0
+AM.US,D,20251230,000000,17.82,17.97,17.8,17.86,1516009,0
+AM.US,D,20251231,000000,17.85,17.9,17.765,17.79,1848774,0
+AM.US,D,20260102,000000,17.8,17.99,17.61,17.94,2325217,0
+AM.US,D,20260105,000000,17.98,17.9864,17.27,17.7,3160967,0
+AM.US,D,20260106,000000,17.6,17.63,17.145,17.15,3387719,0
+AM.US,D,20260107,000000,17.24,17.38,17.119,17.19,2320850,0
+AM.US,D,20260108,000000,17.34,17.44,17.17,17.33,2039899,0
+AM.US,D,20260109,000000,17.41,17.54,17.21,17.31,2020080,0
+AM.US,D,20260112,000000,17.32,17.585,17.32,17.55,3670159,0
+AM.US,D,20260113,000000,17.63,17.82,17.56,17.71,2875355,0
+AM.US,D,20260114,000000,17.67,17.88,17.67,17.78,2838658,0
+AM.US,D,20260115,000000,17.765,17.925,17.6,17.84,3247886,0
+AM.US,D,20260116,000000,17.87,18.37,17.87,18.29,3163136,0
+AM.US,D,20260120,000000,18.45,18.5485,18.25,18.34,3125799,0
+AM.US,D,20260121,000000,18.475,18.76,18.4004,18.59,2630630,0
+AM.US,D,20260122,000000,18.64,18.915,18.595,18.77,2574003,0
+AM.US,D,20260123,000000,18.93,18.99,18.74,18.75,1632323,0
+AM.US,D,20260126,000000,18.95,19,18.61,18.69,1930539,0
+AM.US,D,20260127,000000,18.64,18.91,18.38,18.76,2225893,0
+AM.US,D,20260128,000000,18.6,18.75,18.455,18.64,3077415,0
+AM.US,D,20260129,000000,18.78,18.94,18.65,18.72,2611515,0
+AM.US,D,20260130,000000,18.75,18.84,18.48,18.82,2299224,0
+AM.US,D,20260202,000000,18.59,18.59,18.315,18.5,2844178,0
+AM.US,D,20260203,000000,18.44,18.81,18.42,18.64,2540049,0
+AM.US,D,20260204,000000,18.57,18.83,18.48,18.76,2095288,0
+AM.US,D,20260205,000000,18.645,18.905,18.585,18.9,2701197,0
+AM.US,D,20260206,000000,19,19.43,18.94,19.18,3685628,0
+AM.US,D,20260209,000000,19.14,19.75,19.13,19.74,3147295,0
+AM.US,D,20260210,000000,19.71,20.2,19.705,19.9,5604649,0
+AM.US,D,20260211,000000,19.99,20.54,19.93,20.44,4718015,0
+AM.US,D,20260212,000000,20.72,21,20.38,20.91,5431683,0
+AM.US,D,20260213,000000,20.95,21.66,20.88,21.45,4456801,0
+AM.US,D,20260217,000000,21.5,21.51,21.154,21.45,3894716,0
+AM.US,D,20260218,000000,21.525,21.6,20.93,20.97,3153389,0
diff --git a/daily/us/nyse stocks/1/amtm.us.txt b/daily/us/nyse stocks/1/amtm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4d3bbda13958ca268f7e4261d50e1a66afe076f0
--- /dev/null
+++ b/daily/us/nyse stocks/1/amtm.us.txt	
@@ -0,0 +1,346 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMTM.US,D,20241002,000000,25.48,25.94,24.68,25.27,11160566,0
+AMTM.US,D,20241003,000000,25.1,26,24.9501,25.4,4698385,0
+AMTM.US,D,20241004,000000,25.5,27.79,25.46,26.47,3640724,0
+AMTM.US,D,20241007,000000,26.2,26.375,25.4,25.55,3579826,0
+AMTM.US,D,20241008,000000,25.44,25.87,24.69,24.75,3114128,0
+AMTM.US,D,20241009,000000,24.44,26.34,24.02,25.5,3793019,0
+AMTM.US,D,20241010,000000,25.04,26.79,24.81,25.99,2715545,0
+AMTM.US,D,20241011,000000,26,27.19,25.9,26.9,2139551,0
+AMTM.US,D,20241014,000000,26.81,28.64,26.68,28.38,3154155,0
+AMTM.US,D,20241015,000000,28.47,28.87,28.02,28.7,2743425,0
+AMTM.US,D,20241016,000000,28.47,30.29,27.94,28.93,2112278,0
+AMTM.US,D,20241017,000000,29.13,30.03,28.85,29.69,1674703,0
+AMTM.US,D,20241018,000000,29.7,29.82,28.72,29.3,1828737,0
+AMTM.US,D,20241021,000000,29.09,29.77,28.55,28.96,2767451,0
+AMTM.US,D,20241022,000000,28.61,29.22,28.37,28.97,1081142,0
+AMTM.US,D,20241023,000000,28.82,29.24,28.3,28.87,3347248,0
+AMTM.US,D,20241024,000000,29.45,30.22,28.9697,29.97,1485219,0
+AMTM.US,D,20241025,000000,30.21,31.025,29.51,29.65,1282149,0
+AMTM.US,D,20241028,000000,29.69,30.91,29.69,30.88,964423,0
+AMTM.US,D,20241029,000000,30.91,31.14,30.13,30.81,1493496,0
+AMTM.US,D,20241030,000000,30.72,30.99,30.05,30.12,1004673,0
+AMTM.US,D,20241031,000000,30,30.53,29.401,29.74,1101697,0
+AMTM.US,D,20241101,000000,30.28,31.14,29.83,30.79,957085,0
+AMTM.US,D,20241104,000000,30.78,31.06,29.63,29.63,787604,0
+AMTM.US,D,20241105,000000,29.54,30.2,29.52,30,710428,0
+AMTM.US,D,20241106,000000,31.29,31.75,30.3,31,1331079,0
+AMTM.US,D,20241107,000000,31.19,31.975,31.1,31.84,1338813,0
+AMTM.US,D,20241108,000000,32.03,33.5,31.51,33.4,1403806,0
+AMTM.US,D,20241111,000000,33.91,34.47,32.12,32.28,1007075,0
+AMTM.US,D,20241112,000000,32.26,32.59,30.53,31.24,1252670,0
+AMTM.US,D,20241113,000000,31.34,31.49,29.4,29.63,1693809,0
+AMTM.US,D,20241114,000000,29.19,29.58,26.02,26.41,2505675,0
+AMTM.US,D,20241115,000000,26.19,26.35,24.88,25.2,2632124,0
+AMTM.US,D,20241118,000000,24.87,25.06,22.24,22.77,3096661,0
+AMTM.US,D,20241119,000000,22.22,22.94,21.24,21.94,4280056,0
+AMTM.US,D,20241120,000000,21.96,22.99,21.5,22.41,2440595,0
+AMTM.US,D,20241121,000000,23.44,25.29,23.35,24.76,2891963,0
+AMTM.US,D,20241122,000000,24.9,25.44,24.4,24.43,1467043,0
+AMTM.US,D,20241125,000000,24.76,25.45,24.47,24.81,1451103,0
+AMTM.US,D,20241126,000000,24.74,25.955,24.36,24.61,1098076,0
+AMTM.US,D,20241127,000000,24.735,24.8,23.485,23.9,1020440,0
+AMTM.US,D,20241129,000000,24.195,24.66,24.01,24.35,642615,0
+AMTM.US,D,20241202,000000,24.37,25.046,23.7564,23.86,1309802,0
+AMTM.US,D,20241203,000000,23.91,24.53,23.6151,24.27,1420019,0
+AMTM.US,D,20241204,000000,24.345,24.64,23.69,23.91,1173355,0
+AMTM.US,D,20241205,000000,24,24.04,22.71,23,1340779,0
+AMTM.US,D,20241206,000000,23.3573,23.95,23,23.17,1015913,0
+AMTM.US,D,20241209,000000,23.39,24.24,23,23.75,2612375,0
+AMTM.US,D,20241210,000000,23.87,25.0699,23.7384,24.02,2895045,0
+AMTM.US,D,20241211,000000,24.44,24.99,23.46,23.85,2266763,0
+AMTM.US,D,20241212,000000,23.75,24.34,23.05,23.61,1724905,0
+AMTM.US,D,20241213,000000,23.65,23.75,22.65,23.05,1598968,0
+AMTM.US,D,20241216,000000,23.08,24.225,22.84,23.78,3791307,0
+AMTM.US,D,20241217,000000,24.2,24.89,20.58,21.51,5609491,0
+AMTM.US,D,20241218,000000,21.59,21.99,20.09,20.33,4606286,0
+AMTM.US,D,20241219,000000,20.53,20.5664,18.89,18.93,4027348,0
+AMTM.US,D,20241220,000000,18.79,19.83,18.3796,19.17,37788846,0
+AMTM.US,D,20241223,000000,19.2,20.08,18.83,19.97,2858020,0
+AMTM.US,D,20241224,000000,19.91,20.2,19.47,19.81,1162694,0
+AMTM.US,D,20241226,000000,19.74,20.72,19.51,20.59,2404440,0
+AMTM.US,D,20241227,000000,20.51,20.79,19.78,20.48,2451249,0
+AMTM.US,D,20241230,000000,20.24,22.49,19.59,22.3,4790524,0
+AMTM.US,D,20241231,000000,22.35,22.7353,20.88,21.03,2489685,0
+AMTM.US,D,20250102,000000,21.52,21.86,20.75,21.66,2020245,0
+AMTM.US,D,20250103,000000,21.8,22.64,21.3501,22.57,1816969,0
+AMTM.US,D,20250106,000000,23.1,23.61,22.48,22.48,2431378,0
+AMTM.US,D,20250107,000000,22.8,22.99,21.65,22.1,3519799,0
+AMTM.US,D,20250108,000000,22.09,22.09,21.21,21.49,3516211,0
+AMTM.US,D,20250110,000000,21.245,22.84,20.81,22.51,2801238,0
+AMTM.US,D,20250113,000000,22.49,23.44,22.08,22.82,3186208,0
+AMTM.US,D,20250114,000000,22.975,23.41,22.58,23.2,2068864,0
+AMTM.US,D,20250115,000000,23.72,23.99,23.2735,23.46,2476259,0
+AMTM.US,D,20250116,000000,23.58,23.65,23.04,23.05,2162933,0
+AMTM.US,D,20250117,000000,22.92,23.32,22.66,22.79,1856086,0
+AMTM.US,D,20250121,000000,22.79,23.6,22.165,23.59,2233829,0
+AMTM.US,D,20250122,000000,23.8,23.88,23.12,23.12,1402095,0
+AMTM.US,D,20250123,000000,23.03,23.065,21.64,21.7,2236900,0
+AMTM.US,D,20250124,000000,21.7,21.87,21.25,21.59,1693628,0
+AMTM.US,D,20250127,000000,21.33,21.6,21.01,21.53,2124239,0
+AMTM.US,D,20250128,000000,21.625,21.742,19.76,19.89,2212771,0
+AMTM.US,D,20250129,000000,20.01,20.1283,19.38,19.53,1896918,0
+AMTM.US,D,20250130,000000,19.63,20.035,18.99,20.01,1899219,0
+AMTM.US,D,20250131,000000,19.955,21.35,19.6423,20.97,2993557,0
+AMTM.US,D,20250203,000000,20,20.66,19.62,20.4,1622405,0
+AMTM.US,D,20250204,000000,20.37,21.05,20.2,20.5,1706143,0
+AMTM.US,D,20250205,000000,21.8,23.04,20.9,22.68,4632778,0
+AMTM.US,D,20250206,000000,23.36,24.3,22.35,22.84,2796851,0
+AMTM.US,D,20250207,000000,22.59,22.71,21.7101,22.16,1815938,0
+AMTM.US,D,20250210,000000,21.845,22.4,21.2,22.1,1991237,0
+AMTM.US,D,20250211,000000,22.2,22.3,20.67,20.73,2519085,0
+AMTM.US,D,20250212,000000,20.62,21.15,20.48,20.49,1803724,0
+AMTM.US,D,20250213,000000,20.52,20.7563,19.63,19.81,1804823,0
+AMTM.US,D,20250214,000000,19.96,20.1,19.35,19.8,1479073,0
+AMTM.US,D,20250218,000000,20.99,21.95,20.5,21.73,2715156,0
+AMTM.US,D,20250219,000000,21.18,21.6,20.82,21.22,2395895,0
+AMTM.US,D,20250220,000000,21.2,21.2,20.07,20.75,1941084,0
+AMTM.US,D,20250221,000000,21.11,21.2,19.78,20,1991722,0
+AMTM.US,D,20250224,000000,20.07,20.29,19.67,19.81,1366431,0
+AMTM.US,D,20250225,000000,19.7,20.23,19.35,20.12,1847173,0
+AMTM.US,D,20250226,000000,20.4067,20.9,19.84,19.95,1202445,0
+AMTM.US,D,20250227,000000,20.01,20.15,19.17,19.24,1592551,0
+AMTM.US,D,20250228,000000,19.125,19.7891,18.81,19.64,2080985,0
+AMTM.US,D,20250303,000000,19.77,19.8555,18.44,18.44,1986206,0
+AMTM.US,D,20250304,000000,18.15,19.26,17.82,18.71,2193201,0
+AMTM.US,D,20250305,000000,18.91,19.47,18.42,19.25,2289392,0
+AMTM.US,D,20250306,000000,18.96,18.96,18.13,18.33,1896724,0
+AMTM.US,D,20250307,000000,18.29,20.01,18.29,19.99,3629019,0
+AMTM.US,D,20250310,000000,18.6,19.6946,18.44,18.56,1846696,0
+AMTM.US,D,20250311,000000,18.5,18.77,16.95,17.04,2979904,0
+AMTM.US,D,20250312,000000,17.95,18.5375,17.73,18.42,10618714,0
+AMTM.US,D,20250313,000000,18.49,18.5,17.3,17.87,3222817,0
+AMTM.US,D,20250314,000000,18.05,18.52,17.8,17.9,3728129,0
+AMTM.US,D,20250317,000000,18.18,19.01,17.98,18.83,2963124,0
+AMTM.US,D,20250318,000000,18.74,18.75,18.02,18.47,2075244,0
+AMTM.US,D,20250319,000000,18.41,19.365,18.41,19.03,2751478,0
+AMTM.US,D,20250320,000000,18.755,19,18.26,18.32,2463857,0
+AMTM.US,D,20250321,000000,18.05,18.38,17.69,18.32,3774139,0
+AMTM.US,D,20250324,000000,18.55,18.825,18.28,18.67,1770255,0
+AMTM.US,D,20250325,000000,18.73,18.995,18.39,18.74,1620856,0
+AMTM.US,D,20250326,000000,18.785,19.17,18.43,18.45,1468067,0
+AMTM.US,D,20250327,000000,18.4,18.74,18.23,18.4,1531471,0
+AMTM.US,D,20250328,000000,18.44,18.54,17.66,18.07,6245322,0
+AMTM.US,D,20250331,000000,17.62,18.28,17.6,18.2,2370468,0
+AMTM.US,D,20250401,000000,18.07,18.38,17.585,17.87,1904495,0
+AMTM.US,D,20250402,000000,17.615,19.93,17.56,19.71,5899576,0
+AMTM.US,D,20250403,000000,18.93,19.62,18.2,18.3,3350999,0
+AMTM.US,D,20250404,000000,17.59,17.865,16.9,17.47,3119338,0
+AMTM.US,D,20250407,000000,17,17.79,16.14,16.96,2702700,0
+AMTM.US,D,20250408,000000,17.71,17.91,16.14,16.43,2337555,0
+AMTM.US,D,20250409,000000,16.09,18.32,16.01,18.01,3676945,0
+AMTM.US,D,20250410,000000,17.39,17.72,16.96,17.26,1589188,0
+AMTM.US,D,20250411,000000,17.3,18.34,16.87,18.15,2282880,0
+AMTM.US,D,20250414,000000,18.88,19.215,18.1,18.5,1817226,0
+AMTM.US,D,20250415,000000,18.64,18.93,18.42,18.76,2628758,0
+AMTM.US,D,20250416,000000,18.67,18.77,18.25,18.7,2241801,0
+AMTM.US,D,20250417,000000,18.85,18.93,18.42,18.79,1572004,0
+AMTM.US,D,20250421,000000,18.8266,18.87,18.075,18.42,1514513,0
+AMTM.US,D,20250422,000000,18.69,19.24,18.69,19.15,2017852,0
+AMTM.US,D,20250423,000000,19.9,20.6979,19.58,19.75,3025286,0
+AMTM.US,D,20250424,000000,19.94,21.75,19.705,21.68,3458077,0
+AMTM.US,D,20250425,000000,21.67,22.09,21.37,21.92,2411475,0
+AMTM.US,D,20250428,000000,21.82,22.07,21.4,21.84,1426707,0
+AMTM.US,D,20250429,000000,21.31,22.23,21.31,22.19,1320901,0
+AMTM.US,D,20250430,000000,21.94,21.94,21.2506,21.82,1791393,0
+AMTM.US,D,20250501,000000,22,22.15,21.65,21.69,2069576,0
+AMTM.US,D,20250502,000000,22.24,22.48,21.77,21.86,1199039,0
+AMTM.US,D,20250505,000000,21.62,22.25,21.62,21.83,1400818,0
+AMTM.US,D,20250506,000000,21.635,22.42,21.635,22.11,2595464,0
+AMTM.US,D,20250507,000000,20.364,21.94,20.05,21.11,3277674,0
+AMTM.US,D,20250508,000000,21.28,21.38,20.5,21.31,1839848,0
+AMTM.US,D,20250509,000000,21.35,21.49,20.83,21.21,1761728,0
+AMTM.US,D,20250512,000000,22.11,22.28,20.95,21.37,2112147,0
+AMTM.US,D,20250513,000000,21.6599,21.6599,21.14,21.15,2175290,0
+AMTM.US,D,20250514,000000,21.315,21.32,20.77,20.98,1549582,0
+AMTM.US,D,20250515,000000,20.82,22.04,20.82,21.6,2844661,0
+AMTM.US,D,20250516,000000,21.6562,21.91,20.7,21.84,2525552,0
+AMTM.US,D,20250519,000000,21.43,22.23,21.25,22.04,1722732,0
+AMTM.US,D,20250520,000000,21.93,22.91,21.7,21.9,2239893,0
+AMTM.US,D,20250521,000000,21.765,21.765,20.22,20.65,2494125,0
+AMTM.US,D,20250522,000000,20.58,21.21,20.535,21.21,1441858,0
+AMTM.US,D,20250523,000000,20.85,20.99,20.3734,20.54,1351462,0
+AMTM.US,D,20250527,000000,20.94,21.32,20.5711,21.25,1552457,0
+AMTM.US,D,20250528,000000,21.305,21.44,20.63,20.68,1233342,0
+AMTM.US,D,20250529,000000,20.98,20.985,20.1,20.36,1898580,0
+AMTM.US,D,20250530,000000,20.43,20.74,20.07,20.66,5625656,0
+AMTM.US,D,20250602,000000,20.3,20.553,19.11,19.32,4415412,0
+AMTM.US,D,20250603,000000,19.5,21.48,19.34,21.31,4946057,0
+AMTM.US,D,20250604,000000,21.42,21.68,20.81,21.28,3023171,0
+AMTM.US,D,20250605,000000,21.56,21.95,21.22,21.83,2496395,0
+AMTM.US,D,20250606,000000,22.65,23.2189,22.4,22.41,3685132,0
+AMTM.US,D,20250609,000000,23.13,23.7,22.81,23.13,3509226,0
+AMTM.US,D,20250610,000000,23.14,23.2752,21.89,22.31,2394544,0
+AMTM.US,D,20250611,000000,22.51,22.5805,21.66,22.39,2350436,0
+AMTM.US,D,20250612,000000,22.4465,23.22,22,22.96,2778282,0
+AMTM.US,D,20250613,000000,22.71,23.18,22.46,22.69,1855197,0
+AMTM.US,D,20250616,000000,22.915,23.16,22.435,22.57,2605375,0
+AMTM.US,D,20250617,000000,22.3,22.655,22.17,22.32,1389933,0
+AMTM.US,D,20250618,000000,22.36,22.49,21.6401,21.88,2977320,0
+AMTM.US,D,20250620,000000,22,22.1199,21.56,21.84,1881516,0
+AMTM.US,D,20250623,000000,21.7,22.14,21.31,21.91,1313559,0
+AMTM.US,D,20250624,000000,22.1,22.449,21.82,22.29,1159351,0
+AMTM.US,D,20250625,000000,22.645,23.6599,22.465,23.16,2911208,0
+AMTM.US,D,20250626,000000,23.66,24.33,23.41,24.04,2755173,0
+AMTM.US,D,20250627,000000,24.2,24.2,23.08,23.45,2825785,0
+AMTM.US,D,20250630,000000,23.76,23.82,23.42,23.61,1343547,0
+AMTM.US,D,20250701,000000,23.74,23.99,23.11,23.9,1406911,0
+AMTM.US,D,20250702,000000,24,24.325,23.64,24.3,1333989,0
+AMTM.US,D,20250703,000000,24.33,24.57,24.04,24.21,814090,0
+AMTM.US,D,20250707,000000,24.1,24.63,23.93,24.2,1448787,0
+AMTM.US,D,20250708,000000,24.24,24.67,24.03,24.2,2005943,0
+AMTM.US,D,20250709,000000,24.4,24.42,23.7845,24.09,1016163,0
+AMTM.US,D,20250710,000000,24.04,24.32,23.8201,24.02,1254876,0
+AMTM.US,D,20250711,000000,23.8,23.995,23.21,23.68,1426669,0
+AMTM.US,D,20250714,000000,23.5,24.27,23.2,24.16,1356438,0
+AMTM.US,D,20250715,000000,24.29,24.49,23.7,23.74,1846996,0
+AMTM.US,D,20250716,000000,23.93,24.37,23.48,24.29,1051192,0
+AMTM.US,D,20250717,000000,24.42,25.69,24.395,25.54,2748902,0
+AMTM.US,D,20250718,000000,25.66,25.86,25.06,25.24,2351496,0
+AMTM.US,D,20250721,000000,25.48,25.515,24.6812,24.74,1719752,0
+AMTM.US,D,20250722,000000,24.58,25.03,24.25,24.91,1506660,0
+AMTM.US,D,20250723,000000,25.14,25.48,25.04,25.41,1113492,0
+AMTM.US,D,20250724,000000,25.41,25.67,25.16,25.31,1199605,0
+AMTM.US,D,20250725,000000,25.595,25.69,24.85,25.59,818450,0
+AMTM.US,D,20250728,000000,25.67,25.73,24.98,25.24,1162014,0
+AMTM.US,D,20250729,000000,25.49,25.59,24.61,24.97,1874291,0
+AMTM.US,D,20250730,000000,24.85,25.03,23.942,24.34,2204130,0
+AMTM.US,D,20250731,000000,24.3,25.03,24.1401,24.97,1727158,0
+AMTM.US,D,20250801,000000,24.78,24.78,23.52,24.16,1537002,0
+AMTM.US,D,20250804,000000,24.4,24.48,24.1,24.48,1467302,0
+AMTM.US,D,20250805,000000,24.095,25.36,24.0701,25.31,1961223,0
+AMTM.US,D,20250806,000000,23.91,25.86,23.68,25.74,2612236,0
+AMTM.US,D,20250807,000000,25.98,26.15,25.1219,25.88,1713596,0
+AMTM.US,D,20250808,000000,25.83,25.91,25.07,25.13,1299783,0
+AMTM.US,D,20250811,000000,25.01,25.38,24.945,25.35,1169884,0
+AMTM.US,D,20250812,000000,25.74,26,25.495,25.65,1452656,0
+AMTM.US,D,20250813,000000,25.87,26.625,25.81,26.53,2746260,0
+AMTM.US,D,20250814,000000,26.4,26.4,25.32,25.44,1409283,0
+AMTM.US,D,20250815,000000,25.34,25.4,24.95,25.18,1235588,0
+AMTM.US,D,20250818,000000,25.665,26.08,25.1,25.13,1443599,0
+AMTM.US,D,20250819,000000,25.21,25.3,24.35,24.37,1630382,0
+AMTM.US,D,20250820,000000,24.22,24.405,23.77,24.15,1461115,0
+AMTM.US,D,20250821,000000,24.005,24.44,23.965,24.27,654954,0
+AMTM.US,D,20250822,000000,24.5,25.225,24.2,24.94,813695,0
+AMTM.US,D,20250825,000000,24.885,25.64,24.81,25.21,1800117,0
+AMTM.US,D,20250826,000000,25.24,25.355,25,25.14,1172905,0
+AMTM.US,D,20250827,000000,25.05,25.38,24.76,25.17,1039711,0
+AMTM.US,D,20250828,000000,25.27,25.29,24.36,25.25,1302155,0
+AMTM.US,D,20250829,000000,25.11,25.34,24.715,24.95,1138796,0
+AMTM.US,D,20250902,000000,24.625,25.02,24.48,24.98,926323,0
+AMTM.US,D,20250903,000000,25,25.11,24.61,24.85,1097132,0
+AMTM.US,D,20250904,000000,25,25,23.5405,24.17,1744528,0
+AMTM.US,D,20250905,000000,24.42,24.435,23.805,24.24,1251107,0
+AMTM.US,D,20250908,000000,24.165,24.2565,23.86,24.09,1894881,0
+AMTM.US,D,20250909,000000,23.86,24.03,23.69,23.71,1247465,0
+AMTM.US,D,20250910,000000,23.675,24.13,23.675,23.77,1227534,0
+AMTM.US,D,20250911,000000,23.715,24.15,23.6,23.95,1248082,0
+AMTM.US,D,20250912,000000,23.71,24.14,23.64,23.85,991485,0
+AMTM.US,D,20250915,000000,23.62,23.7,22.61,22.95,2377786,0
+AMTM.US,D,20250916,000000,22.94,23.025,22.62,22.65,2115485,0
+AMTM.US,D,20250917,000000,22.715,23.2,22.04,22.24,2493817,0
+AMTM.US,D,20250918,000000,22.24,22.44,21.71,22.27,2891764,0
+AMTM.US,D,20250919,000000,22.455,22.56,22.05,22.35,3112154,0
+AMTM.US,D,20250922,000000,22.3931,22.93,21.95,22.81,1933535,0
+AMTM.US,D,20250923,000000,22.95,23.29,22.455,22.56,1895807,0
+AMTM.US,D,20250924,000000,22.74,22.87,22.515,22.59,1314340,0
+AMTM.US,D,20250925,000000,23.2,23.52,22.05,22.36,1480572,0
+AMTM.US,D,20250926,000000,22.4,22.635,22.13,22.57,877547,0
+AMTM.US,D,20250929,000000,22.82,22.88,22.5001,22.82,1363882,0
+AMTM.US,D,20250930,000000,22.72,23.96,22.68,23.95,2751118,0
+AMTM.US,D,20251001,000000,23.62,25.235,23.555,25.16,1894913,0
+AMTM.US,D,20251002,000000,25.01,25.28,24,25.15,2401941,0
+AMTM.US,D,20251003,000000,25.36,26.35,25.265,25.95,3006900,0
+AMTM.US,D,20251006,000000,26.005,26.58,25.845,26.27,3511791,0
+AMTM.US,D,20251007,000000,26.36,26.5,25.175,25.25,1904828,0
+AMTM.US,D,20251008,000000,25.332,25.51,24.99,25.25,1418667,0
+AMTM.US,D,20251009,000000,25.155,25.17,23.87,23.9,1316956,0
+AMTM.US,D,20251010,000000,23.985,23.985,23.32,23.39,1370649,0
+AMTM.US,D,20251013,000000,23.69,23.98,23.365,23.69,1143674,0
+AMTM.US,D,20251014,000000,23.57,23.83,23.08,23.45,996211,0
+AMTM.US,D,20251015,000000,23.56,24.09,22.79,23.05,1375092,0
+AMTM.US,D,20251016,000000,23.255,23.4044,22.59,22.67,902673,0
+AMTM.US,D,20251017,000000,22.319,22.6,22.1748,22.4,995860,0
+AMTM.US,D,20251020,000000,22.63,23.08,22.24,22.88,766961,0
+AMTM.US,D,20251021,000000,22.8,23.34,22.77,22.85,810998,0
+AMTM.US,D,20251022,000000,22.8,23.03,22.28,22.34,877473,0
+AMTM.US,D,20251023,000000,22.44,23.2397,22.44,23.16,994228,0
+AMTM.US,D,20251024,000000,23.305,23.4,22.43,22.55,1329602,0
+AMTM.US,D,20251027,000000,22.705,22.97,22.26,22.46,1814653,0
+AMTM.US,D,20251028,000000,22.41,22.5,21.77,21.88,1317346,0
+AMTM.US,D,20251029,000000,21.75,22.08,21.4,21.48,1683289,0
+AMTM.US,D,20251030,000000,21.36,22.18,21.2832,21.9,1561609,0
+AMTM.US,D,20251031,000000,22.205,22.42,21.88,22.41,1550870,0
+AMTM.US,D,20251103,000000,22.35,22.35,21.5,22.2,1234787,0
+AMTM.US,D,20251104,000000,21.99,22.31,21.665,21.95,1024850,0
+AMTM.US,D,20251105,000000,21.81,22.535,21.78,22.24,695266,0
+AMTM.US,D,20251106,000000,22.2,22.42,21.78,21.79,1234009,0
+AMTM.US,D,20251107,000000,21.57,22.47,21.47,22.41,1153121,0
+AMTM.US,D,20251110,000000,23.15,23.3129,22.15,22.81,1854215,0
+AMTM.US,D,20251111,000000,22.8,23.09,22.62,22.96,767597,0
+AMTM.US,D,20251112,000000,23.4,24.08,22.94,22.96,2221598,0
+AMTM.US,D,20251113,000000,22.89,23.19,22.07,22.16,1525041,0
+AMTM.US,D,20251114,000000,21.552,22.28,21.55,22.07,890565,0
+AMTM.US,D,20251117,000000,22.0092,22.03,21.33,21.49,1533827,0
+AMTM.US,D,20251118,000000,21.2748,22.14,21.11,21.79,1640025,0
+AMTM.US,D,20251119,000000,21.79,25.89,21.5152,25.52,10203165,0
+AMTM.US,D,20251120,000000,25.955,26.2,24.02,24.38,4207472,0
+AMTM.US,D,20251121,000000,24.44,25.03,23.13,24.26,3225362,0
+AMTM.US,D,20251124,000000,24.55,25.45,24.042,25.37,2982692,0
+AMTM.US,D,20251125,000000,28.35,31.871,27.56,30,10550014,0
+AMTM.US,D,20251126,000000,30.5148,30.97,29.11,29.33,4045732,0
+AMTM.US,D,20251128,000000,29.315,29.4,28.62,28.63,1370754,0
+AMTM.US,D,20251201,000000,28.55,29.05,28.17,28.21,1966965,0
+AMTM.US,D,20251202,000000,28.8,28.89,28.3,28.72,2218619,0
+AMTM.US,D,20251203,000000,28.7,28.96,28.27,28.56,2451841,0
+AMTM.US,D,20251204,000000,28.59,29.6838,28.45,29.25,3924380,0
+AMTM.US,D,20251205,000000,28.78,28.91,28.19,28.88,2885945,0
+AMTM.US,D,20251208,000000,28.75,28.9999,28.33,28.82,2244981,0
+AMTM.US,D,20251209,000000,28.425,29.32,28.01,28.84,2576918,0
+AMTM.US,D,20251210,000000,28.7,29.61,28.5,29.6,2459958,0
+AMTM.US,D,20251211,000000,29.725,30.18,28.9,30.13,2777536,0
+AMTM.US,D,20251212,000000,29.7,29.99,29.2,29.72,2644569,0
+AMTM.US,D,20251215,000000,29.63,29.92,28.8,29.35,1957292,0
+AMTM.US,D,20251216,000000,28.79,29.17,28.14,29.13,2299556,0
+AMTM.US,D,20251217,000000,28.775,29.4397,28.53,28.67,2845101,0
+AMTM.US,D,20251218,000000,28.93,29.1772,28.63,28.69,1431528,0
+AMTM.US,D,20251219,000000,28.635,29.5315,28.4,29.21,2308320,0
+AMTM.US,D,20251222,000000,29.5,30.2126,29.26,29.87,1726000,0
+AMTM.US,D,20251223,000000,29.69,29.72,29.15,29.46,1020880,0
+AMTM.US,D,20251224,000000,29.71,30,29.37,29.91,854101,0
+AMTM.US,D,20251226,000000,30.04,30.08,29.53,29.73,843948,0
+AMTM.US,D,20251229,000000,29.6,29.83,29.16,29.2,1067488,0
+AMTM.US,D,20251230,000000,29.36,29.65,28.89,29.3,1242582,0
+AMTM.US,D,20251231,000000,29.23,29.2437,28.78,29,1444310,0
+AMTM.US,D,20260102,000000,29.09,30.7,28.93,30.48,2351604,0
+AMTM.US,D,20260105,000000,30.85,31.73,30.8,31.44,2318098,0
+AMTM.US,D,20260106,000000,31.475,31.68,31.0503,31.53,2328904,0
+AMTM.US,D,20260107,000000,31.7,31.94,30.96,31.19,1312053,0
+AMTM.US,D,20260108,000000,31.475,32.85,31.3517,32.47,2636975,0
+AMTM.US,D,20260109,000000,32.635,33.78,32.59,33.63,2434605,0
+AMTM.US,D,20260112,000000,33.86,34.64,33.52,34.4,1914989,0
+AMTM.US,D,20260113,000000,34.4,34.5,33.9906,34.3,1466676,0
+AMTM.US,D,20260114,000000,34.5,34.93,34.07,34.6,1586236,0
+AMTM.US,D,20260115,000000,34.8,34.94,34.37,34.58,1489460,0
+AMTM.US,D,20260116,000000,34.59,35,34.41,34.8,2347624,0
+AMTM.US,D,20260120,000000,34.49,35,34.19,34.39,1844990,0
+AMTM.US,D,20260121,000000,34.76,35.17,34,34.67,1529395,0
+AMTM.US,D,20260122,000000,35.07,35.87,34.79,35.56,1405814,0
+AMTM.US,D,20260123,000000,35.66,36,35.07,35.38,1184773,0
+AMTM.US,D,20260126,000000,35.5,35.7289,34.3801,34.89,1700945,0
+AMTM.US,D,20260127,000000,34.85,35.66,34.7,35.37,1452466,0
+AMTM.US,D,20260128,000000,35.375,35.98,34.93,35.71,1492298,0
+AMTM.US,D,20260129,000000,37.51,37.94,35.84,37.12,2936546,0
+AMTM.US,D,20260130,000000,36.75,37.4154,35.17,35.78,2292281,0
+AMTM.US,D,20260202,000000,35.83,36.525,35.04,35.89,2528222,0
+AMTM.US,D,20260203,000000,36.91,36.97,35.19,36.21,1959178,0
+AMTM.US,D,20260204,000000,36.73,37,35.42,36.45,2178331,0
+AMTM.US,D,20260205,000000,35.604,37.28,35.604,36.4,2253141,0
+AMTM.US,D,20260206,000000,36.215,38.11,36.215,37.53,4578752,0
+AMTM.US,D,20260209,000000,37.6,37.8974,36.52,36.59,3519182,0
+AMTM.US,D,20260210,000000,33.64,33.75,31.15,32.06,6815219,0
+AMTM.US,D,20260211,000000,32.12,32.24,30.2,30.39,3600178,0
+AMTM.US,D,20260212,000000,30.32,30.995,29.35,30.07,3311775,0
+AMTM.US,D,20260213,000000,30.2,31.41,29.6824,31,3400227,0
+AMTM.US,D,20260217,000000,30.72,30.95,30,30.05,1814251,0
+AMTM.US,D,20260218,000000,30.14,31.06,30.05,30.87,1486828,0
diff --git a/daily/us/nyse stocks/1/aomn.us.txt b/daily/us/nyse stocks/1/aomn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a7c1d18c2deed2ede660dce815a5c437d05a06d7
--- /dev/null
+++ b/daily/us/nyse stocks/1/aomn.us.txt	
@@ -0,0 +1,386 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AOMN.US,D,20240805,000000,24.7,24.7,24.5792,24.58,12442,0
+AOMN.US,D,20240806,000000,24.61,24.75,24.6,24.73,22110,0
+AOMN.US,D,20240807,000000,24.74,24.79,24.5,24.58,11123,0
+AOMN.US,D,20240808,000000,24.675,24.69,24.56,24.61,3455,0
+AOMN.US,D,20240809,000000,24.65,24.65,24.56,24.63,3227,0
+AOMN.US,D,20240812,000000,24.64,24.64,24.57,24.57,11323,0
+AOMN.US,D,20240813,000000,24.9,24.9,24.5905,24.5942,10480,0
+AOMN.US,D,20240814,000000,24.73,24.73,24,24.5,26068,0
+AOMN.US,D,20240815,000000,24.55,24.698,24.46,24.6,20992,0
+AOMN.US,D,20240816,000000,24.59,24.6,24.46,24.46,28523,0
+AOMN.US,D,20240819,000000,24.67,24.67,24.47,24.55,32160,0
+AOMN.US,D,20240820,000000,24.55,24.6,24.48,24.5,10265,0
+AOMN.US,D,20240821,000000,24.56,24.59,24.49,24.4999,20494,0
+AOMN.US,D,20240822,000000,24.59,24.75,24.49,24.5,14419,0
+AOMN.US,D,20240823,000000,24.6,24.75,24.45,24.5,45425,0
+AOMN.US,D,20240826,000000,24.5,24.74,24.5,24.55,20344,0
+AOMN.US,D,20240827,000000,24.56,24.637,24.542,24.56,17274,0
+AOMN.US,D,20240828,000000,24.562,24.7299,24.56,24.675,16969,0
+AOMN.US,D,20240829,000000,24.75,24.75,24.6,24.7,18294,0
+AOMN.US,D,20240830,000000,24.75,24.85,24.75,24.85,19099,0
+AOMN.US,D,20240903,000000,24.9,25.375,24.875,25.09,21833,0
+AOMN.US,D,20240904,000000,25.12,25.36,25.12,25.22,16620,0
+AOMN.US,D,20240905,000000,25.36,25.43,25.2,25.36,4280,0
+AOMN.US,D,20240906,000000,25.28,25.39,25.25,25.29,5292,0
+AOMN.US,D,20240909,000000,25.44,25.47,25.2,25.47,8932,0
+AOMN.US,D,20240910,000000,25.3,25.49,25.19,25.49,4929,0
+AOMN.US,D,20240911,000000,25.355,25.5,25.355,25.465,2321,0
+AOMN.US,D,20240912,000000,25.475,25.625,25.45,25.48,5574,0
+AOMN.US,D,20240913,000000,25.4501,25.6522,25.4501,25.5,6029,0
+AOMN.US,D,20240916,000000,25.7,25.71,25.4,25.44,2464,0
+AOMN.US,D,20240917,000000,25.4,25.6,25.22,25.6,12730,0
+AOMN.US,D,20240918,000000,25.67,25.69,25.46,25.46,2349,0
+AOMN.US,D,20240919,000000,25.58,25.7,25.47,25.58,4399,0
+AOMN.US,D,20240920,000000,25.84,25.89,24.32,25.5,38646,0
+AOMN.US,D,20240923,000000,25.575,25.68,25.575,25.68,4476,0
+AOMN.US,D,20240924,000000,25.76,25.76,25.76,25.76,556,0
+AOMN.US,D,20240925,000000,25.57,25.65,25.56,25.6,3658,0
+AOMN.US,D,20240926,000000,25.7,26.02,25.7,25.97,15653,0
+AOMN.US,D,20240927,000000,25.92,25.93,25.6,25.7,15647,0
+AOMN.US,D,20240930,000000,25.975,26.04,25.85,25.945,4665,0
+AOMN.US,D,20241001,000000,25.95,26.0212,25.86,25.86,3329,0
+AOMN.US,D,20241002,000000,25.9,26,25.9,25.9545,14011,0
+AOMN.US,D,20241003,000000,25.98,26.1,25.875,25.96,22380,0
+AOMN.US,D,20241004,000000,25.98,25.98,25.8,25.94,5372,0
+AOMN.US,D,20241007,000000,25.81,25.94,25.81,25.84,5766,0
+AOMN.US,D,20241008,000000,25.81,25.95,25.8,25.875,10822,0
+AOMN.US,D,20241009,000000,25.97,25.9799,25.83,25.85,15297,0
+AOMN.US,D,20241010,000000,25.85,25.9799,25.831,25.935,9037,0
+AOMN.US,D,20241011,000000,25.99,25.99,25.95,25.973,3632,0
+AOMN.US,D,20241014,000000,25.96,26.09,25.96,26.09,9379,0
+AOMN.US,D,20241015,000000,25.61,25.67,25.4,25.51,16290,0
+AOMN.US,D,20241016,000000,25.54,25.54,25.43,25.5,6356,0
+AOMN.US,D,20241017,000000,25.585,25.7399,25.4501,25.64,5267,0
+AOMN.US,D,20241018,000000,25.5,25.64,25.5,25.6,4147,0
+AOMN.US,D,20241021,000000,25.62,25.62,25.3,25.36,9505,0
+AOMN.US,D,20241022,000000,25.36,25.36,25.17,25.25,12989,0
+AOMN.US,D,20241023,000000,25.21,25.3092,25.01,25.02,32991,0
+AOMN.US,D,20241024,000000,25.07,25.1499,25.01,25.05,24908,0
+AOMN.US,D,20241025,000000,25.11,25.225,25.03,25.19,25804,0
+AOMN.US,D,20241028,000000,25.11,25.3399,25.1,25.17,10538,0
+AOMN.US,D,20241029,000000,25.17,25.17,24.95,24.95,15543,0
+AOMN.US,D,20241030,000000,25,25.15,25,25.03,17225,0
+AOMN.US,D,20241031,000000,25.1,25.1,25,25.01,13806,0
+AOMN.US,D,20241101,000000,25.08,25.08,24.82,25.04,14509,0
+AOMN.US,D,20241104,000000,25.08,25.1475,25,25.03,23426,0
+AOMN.US,D,20241105,000000,25,25.1,24.95,25.1,10361,0
+AOMN.US,D,20241106,000000,25.18,25.18,24.92,25.03,6816,0
+AOMN.US,D,20241107,000000,25.04,25.24,25.04,25.14,2892,0
+AOMN.US,D,20241108,000000,25.13,25.2,25,25.05,11234,0
+AOMN.US,D,20241111,000000,25.07,25.07,24.85,25.04,20535,0
+AOMN.US,D,20241112,000000,25.01,25.08,24.965,25.0607,15472,0
+AOMN.US,D,20241113,000000,25.06,25.08,25,25.02,18575,0
+AOMN.US,D,20241114,000000,25.05,25.205,25.0262,25.0601,11302,0
+AOMN.US,D,20241115,000000,25.195,25.2,25.01,25.01,5128,0
+AOMN.US,D,20241118,000000,25.12,25.1792,25,25.07,18751,0
+AOMN.US,D,20241119,000000,25.08,25.12,25,25.02,4643,0
+AOMN.US,D,20241120,000000,25.02,25.1,24.97,24.985,17067,0
+AOMN.US,D,20241121,000000,25.01,25.1499,24.81,24.9504,24924,0
+AOMN.US,D,20241122,000000,24.99,25.08,24.98,25.01,7793,0
+AOMN.US,D,20241125,000000,25.14,25.35,25.135,25.31,16131,0
+AOMN.US,D,20241126,000000,25.355,25.39,25.15,25.22,10067,0
+AOMN.US,D,20241127,000000,25.36,25.36,25.1,25.12,12399,0
+AOMN.US,D,20241129,000000,25.3172,25.45,25.25,25.325,9067,0
+AOMN.US,D,20241202,000000,25.4356,25.45,25.151,25.25,14578,0
+AOMN.US,D,20241203,000000,25.165,25.25,25.15,25.22,15379,0
+AOMN.US,D,20241204,000000,25.2,25.21,25.1,25.1,21986,0
+AOMN.US,D,20241205,000000,25.155,25.2,25.11,25.1999,8298,0
+AOMN.US,D,20241206,000000,25.175,25.3,25.15,25.3,7305,0
+AOMN.US,D,20241209,000000,25.35,25.42,25.2121,25.31,7594,0
+AOMN.US,D,20241210,000000,25.3393,25.38,25.25,25.25,8798,0
+AOMN.US,D,20241211,000000,25.275,25.37,25.275,25.275,798,0
+AOMN.US,D,20241212,000000,25.27,25.34,25.25,25.34,1528,0
+AOMN.US,D,20241213,000000,25.35,25.35,25.2,25.2,1661,0
+AOMN.US,D,20241216,000000,25.325,25.33,25.2,25.21,5573,0
+AOMN.US,D,20241217,000000,25.25,25.35,25.25,25.35,465,0
+AOMN.US,D,20241218,000000,25.34,25.34,25.2501,25.3,3412,0
+AOMN.US,D,20241219,000000,25.3,25.34,25.2788,25.2788,1188,0
+AOMN.US,D,20241220,000000,25.3,25.348,25.2,25.31,2959,0
+AOMN.US,D,20241223,000000,25.29,25.3923,25.29,25.3923,7127,0
+AOMN.US,D,20241224,000000,25.27,25.45,25.25,25.3345,9943,0
+AOMN.US,D,20241226,000000,25.28,25.4174,25.28,25.35,3261,0
+AOMN.US,D,20241227,000000,25.4,25.45,25.3853,25.3853,918,0
+AOMN.US,D,20241230,000000,25.42,25.42,25.39,25.39,685,0
+AOMN.US,D,20241231,000000,25.35,25.45,25.35,25.39,7544,0
+AOMN.US,D,20250102,000000,25.39,25.4499,25.38,25.41,12396,0
+AOMN.US,D,20250103,000000,25.45,25.6,25.43,25.47,9524,0
+AOMN.US,D,20250106,000000,25.52,25.54,25.37,25.45,9150,0
+AOMN.US,D,20250107,000000,25.45,25.5,25.44,25.45,3817,0
+AOMN.US,D,20250108,000000,25.45,25.51,25.41,25.41,4554,0
+AOMN.US,D,20250110,000000,25.43,25.47,25.35,25.4528,12952,0
+AOMN.US,D,20250113,000000,25.45,25.45,25.26,25.36,12113,0
+AOMN.US,D,20250114,000000,25.4,25.6494,25.4,25.48,9529,0
+AOMN.US,D,20250115,000000,25.045,25.1,25,25,11441,0
+AOMN.US,D,20250116,000000,25,25.1,25,25.0201,9524,0
+AOMN.US,D,20250117,000000,25.0201,25.07,25.02,25.05,5145,0
+AOMN.US,D,20250121,000000,25.03,25.1199,25.03,25.05,17363,0
+AOMN.US,D,20250122,000000,25.1199,25.1199,25.05,25.075,942,0
+AOMN.US,D,20250123,000000,25.09,25.11,25.0745,25.11,5434,0
+AOMN.US,D,20250124,000000,25.1,25.1194,25,25,9536,0
+AOMN.US,D,20250127,000000,25.01,25.1,25.01,25.1,3545,0
+AOMN.US,D,20250128,000000,25.05,25.1787,25.01,25.01,9181,0
+AOMN.US,D,20250129,000000,25,25.0991,24.93,25.08,11413,0
+AOMN.US,D,20250130,000000,25.05,25.05,25.01,25.04,3387,0
+AOMN.US,D,20250131,000000,25.05,25.05,25.01,25.05,11530,0
+AOMN.US,D,20250203,000000,25.02,25.05,24.99,25.029,8107,0
+AOMN.US,D,20250204,000000,25.03,25.05,24.9312,25.038,15580,0
+AOMN.US,D,20250205,000000,25.1,25.12,25.02,25.085,10549,0
+AOMN.US,D,20250206,000000,25.1,25.12,25.0849,25.1,2281,0
+AOMN.US,D,20250207,000000,25.13,25.2,24.97,25.0298,9142,0
+AOMN.US,D,20250210,000000,25.14,25.14,25.03,25.1103,6859,0
+AOMN.US,D,20250211,000000,25.1202,25.15,25.1202,25.15,3554,0
+AOMN.US,D,20250212,000000,25.131,25.15,25.1,25.125,3228,0
+AOMN.US,D,20250213,000000,25.18,25.18,25.07,25.07,4810,0
+AOMN.US,D,20250214,000000,25.14,25.2,25.07,25.09,3563,0
+AOMN.US,D,20250218,000000,25.145,25.18,25.11,25.17,2250,0
+AOMN.US,D,20250219,000000,25.1404,25.18,25.12,25.1499,6609,0
+AOMN.US,D,20250220,000000,25.18,25.23,25.03,25.165,7365,0
+AOMN.US,D,20250221,000000,25.185,25.2,25.185,25.2,1040,0
+AOMN.US,D,20250224,000000,25.24,25.3,25.2,25.3,5515,0
+AOMN.US,D,20250225,000000,25.3399,25.34,25.26,25.26,1712,0
+AOMN.US,D,20250226,000000,25.25,25.3,25.25,25.2735,3132,0
+AOMN.US,D,20250227,000000,25.27,25.285,25.27,25.27,1937,0
+AOMN.US,D,20250228,000000,25.21,25.338,25.2,25.338,1704,0
+AOMN.US,D,20250303,000000,25.3384,25.3384,25.242,25.25,875,0
+AOMN.US,D,20250304,000000,25.32,25.32,25.1435,25.3,6082,0
+AOMN.US,D,20250305,000000,25.38,25.3899,25.35,25.37,1941,0
+AOMN.US,D,20250306,000000,25.36,25.36,25,25.3,10649,0
+AOMN.US,D,20250307,000000,25.2,25.275,25.12,25.13,13688,0
+AOMN.US,D,20250310,000000,25.13,25.3,24.94,24.95,19981,0
+AOMN.US,D,20250311,000000,25,25.01,24.85,24.93,21546,0
+AOMN.US,D,20250312,000000,24.932,25.03,24.9002,24.92,16191,0
+AOMN.US,D,20250313,000000,24.93,24.93,24.77,24.77,7092,0
+AOMN.US,D,20250314,000000,24.78,24.98,24.7,24.9017,16726,0
+AOMN.US,D,20250317,000000,24.97,25.08,24.97,25,3788,0
+AOMN.US,D,20250318,000000,25.05,25.09,25.05,25.09,1263,0
+AOMN.US,D,20250319,000000,25.0001,25.18,24.93,24.98,7318,0
+AOMN.US,D,20250320,000000,25.1,25.2,25.01,25.0328,2304,0
+AOMN.US,D,20250321,000000,25.075,25.1,25.0402,25.1,3032,0
+AOMN.US,D,20250324,000000,25.2,25.2957,25.155,25.16,2055,0
+AOMN.US,D,20250326,000000,25.25,25.32,24.9,24.98,26742,0
+AOMN.US,D,20250327,000000,25.255,25.255,25.1223,25.19,3664,0
+AOMN.US,D,20250328,000000,25.12,25.17,25.12,25.14,638,0
+AOMN.US,D,20250331,000000,25.1501,25.2999,25.05,25.16,7062,0
+AOMN.US,D,20250401,000000,25.25,25.39,25.25,25.32,13430,0
+AOMN.US,D,20250402,000000,25.33,25.4758,25.3,25.4758,16795,0
+AOMN.US,D,20250403,000000,25.48,25.5238,25,25.4001,10991,0
+AOMN.US,D,20250404,000000,25.3,25.39,24.67,24.67,34838,0
+AOMN.US,D,20250407,000000,24.5,24.64,24.02,24.4009,11392,0
+AOMN.US,D,20250408,000000,24.5,24.6,24.11,24.15,13261,0
+AOMN.US,D,20250409,000000,24.2001,24.7399,23.75,24.55,23173,0
+AOMN.US,D,20250410,000000,24.7163,24.89,24.0517,24.1646,13030,0
+AOMN.US,D,20250411,000000,24.1958,24.28,23.6,24,20561,0
+AOMN.US,D,20250414,000000,24.1927,24.56,24.04,24.3,5875,0
+AOMN.US,D,20250415,000000,23.897,24.225,23.8,24.15,17177,0
+AOMN.US,D,20250416,000000,23.75,24.16,23.75,23.8963,19055,0
+AOMN.US,D,20250417,000000,24.1,24.32,23.93,24.3,11877,0
+AOMN.US,D,20250421,000000,24.36,24.3798,24.1,24.29,9254,0
+AOMN.US,D,20250422,000000,24.3379,24.7662,24.335,24.72,6634,0
+AOMN.US,D,20250423,000000,24.758,25,24.53,24.66,9386,0
+AOMN.US,D,20250424,000000,24.82,24.88,24.74,24.81,8987,0
+AOMN.US,D,20250425,000000,24.8,25.1,24.8,25.0405,7834,0
+AOMN.US,D,20250428,000000,25.03,25.17,25.03,25.17,4722,0
+AOMN.US,D,20250429,000000,25.15,25.15,25.03,25.09,3821,0
+AOMN.US,D,20250430,000000,25.03,25.11,24.95,24.975,2912,0
+AOMN.US,D,20250501,000000,25.2495,25.29,24.99,24.99,3028,0
+AOMN.US,D,20250502,000000,25.243,25.41,25.04,25.1,2123,0
+AOMN.US,D,20250505,000000,25.285,25.285,24.92,24.96,4820,0
+AOMN.US,D,20250506,000000,25.25,25.25,24.95,24.9999,4508,0
+AOMN.US,D,20250507,000000,25.095,25.1899,24.95,25.1877,7103,0
+AOMN.US,D,20250508,000000,25,25.1899,25,25.01,4716,0
+AOMN.US,D,20250509,000000,25.1899,25.1899,25.01,25.11,2327,0
+AOMN.US,D,20250512,000000,25.1,25.1,24.8001,24.915,16577,0
+AOMN.US,D,20250513,000000,24.98,25.01,24.87,24.965,2261,0
+AOMN.US,D,20250514,000000,24.87,24.9,24.65,24.7,18339,0
+AOMN.US,D,20250515,000000,24.8258,25.059,24.7,24.9,18734,0
+AOMN.US,D,20250516,000000,24.9,25.05,24.87,25.05,12986,0
+AOMN.US,D,20250519,000000,25.03,25.03,24.895,24.96,9248,0
+AOMN.US,D,20250520,000000,24.9176,24.95,24.9176,24.95,8341,0
+AOMN.US,D,20250521,000000,24.96,24.9995,24.95,24.955,8428,0
+AOMN.US,D,20250522,000000,24.975,25,24.92,25,6852,0
+AOMN.US,D,20250523,000000,24.92,24.98,24.92,24.9699,8744,0
+AOMN.US,D,20250527,000000,24.985,24.985,24.77,24.916,33534,0
+AOMN.US,D,20250528,000000,24.98,24.98,24.7401,24.9,5817,0
+AOMN.US,D,20250529,000000,24.802,24.98,24.7,24.87,11086,0
+AOMN.US,D,20250530,000000,24.85,24.91,24.8245,24.8875,5382,0
+AOMN.US,D,20250602,000000,24.89,24.895,24.85,24.89,3122,0
+AOMN.US,D,20250603,000000,24.88,24.89,24.87,24.89,3553,0
+AOMN.US,D,20250604,000000,24.85,24.89,24.85,24.89,2934,0
+AOMN.US,D,20250605,000000,24.89,24.94,24.8501,24.87,2329,0
+AOMN.US,D,20250606,000000,24.8592,24.865,24.8592,24.86,1829,0
+AOMN.US,D,20250609,000000,24.85,24.9799,24.75,24.9,7024,0
+AOMN.US,D,20250610,000000,24.902,24.925,24.846,24.925,2242,0
+AOMN.US,D,20250611,000000,24.9044,25.6,24.89,25,12487,0
+AOMN.US,D,20250612,000000,24.9622,24.9699,24.937,24.95,4567,0
+AOMN.US,D,20250613,000000,24.968,24.968,24.835,24.87,2428,0
+AOMN.US,D,20250616,000000,24.87,24.92,24.77,24.8,5500,0
+AOMN.US,D,20250617,000000,24.87,24.92,24.8,24.835,1125,0
+AOMN.US,D,20250618,000000,24.8217,24.92,24.8217,24.9156,2632,0
+AOMN.US,D,20250620,000000,24.915,25,24.83,25,2522,0
+AOMN.US,D,20250623,000000,25,25.024,25,25.01,1827,0
+AOMN.US,D,20250624,000000,25.05,25.1,25.0001,25.0208,2813,0
+AOMN.US,D,20250625,000000,25.065,25.0769,25,25.02,2241,0
+AOMN.US,D,20250626,000000,25.0111,25.02,24.97,25.01,9838,0
+AOMN.US,D,20250627,000000,24.975,25.0095,24.95,24.95,3641,0
+AOMN.US,D,20250630,000000,25,25,24.9,24.9199,2790,0
+AOMN.US,D,20250701,000000,24.92,25.01,24.875,25.01,9900,0
+AOMN.US,D,20250702,000000,25,25.07,24.9817,25.04,3332,0
+AOMN.US,D,20250703,000000,24.975,25.165,24.975,25.165,3036,0
+AOMN.US,D,20250707,000000,25.0576,25.16,25.0576,25.11,2837,0
+AOMN.US,D,20250708,000000,25.15,25.21,25.1,25.14,2824,0
+AOMN.US,D,20250709,000000,25.15,25.19,25.15,25.19,788,0
+AOMN.US,D,20250710,000000,25.19,25.225,25.16,25.225,2067,0
+AOMN.US,D,20250711,000000,25.13,25.21,25.13,25.21,2783,0
+AOMN.US,D,20250714,000000,25.26,25.26,25.1883,25.22,4760,0
+AOMN.US,D,20250715,000000,24.79,24.9499,24.76,24.8968,10495,0
+AOMN.US,D,20250716,000000,25.065,25.09,24.89,24.99,1538,0
+AOMN.US,D,20250717,000000,25.025,25.08,24.95,24.9936,6948,0
+AOMN.US,D,20250718,000000,24.95,25.0371,24.88,24.88,2032,0
+AOMN.US,D,20250721,000000,24.88,24.99,24.86,24.925,3697,0
+AOMN.US,D,20250722,000000,24.9748,24.9748,24.8,24.9,10735,0
+AOMN.US,D,20250723,000000,24.9,24.95,24.8125,24.85,10940,0
+AOMN.US,D,20250724,000000,24.95,24.96,24.9,24.95,3813,0
+AOMN.US,D,20250725,000000,24.9,25.013,24.9,24.94,4306,0
+AOMN.US,D,20250728,000000,24.942,25.04,24.85,24.92,5666,0
+AOMN.US,D,20250729,000000,24.93,25.0799,24.9,24.955,8174,0
+AOMN.US,D,20250730,000000,24.94,24.94,24.76,24.9,17439,0
+AOMN.US,D,20250731,000000,24.89,25.05,24.89,25.02,3767,0
+AOMN.US,D,20250801,000000,25.02,25.06,24.99,24.99,7739,0
+AOMN.US,D,20250804,000000,25.01,25.09,24.85,25.08,10607,0
+AOMN.US,D,20250805,000000,25.04,25.1,25.01,25.03,4002,0
+AOMN.US,D,20250806,000000,25.0716,25.0899,24.85,24.98,15707,0
+AOMN.US,D,20250807,000000,24.9486,24.99,24.9,24.9001,3278,0
+AOMN.US,D,20250808,000000,24.86,24.95,24.773,24.87,9324,0
+AOMN.US,D,20250811,000000,24.93,24.94,24.88,24.93,2706,0
+AOMN.US,D,20250812,000000,24.95,25.03,24.92,24.9855,4668,0
+AOMN.US,D,20250813,000000,24.985,25.0501,24.9498,25,10313,0
+AOMN.US,D,20250814,000000,24.93,25,24.93,24.98,3144,0
+AOMN.US,D,20250815,000000,25,25,24.9005,24.9498,3130,0
+AOMN.US,D,20250818,000000,24.9349,25,24.8675,24.9999,6871,0
+AOMN.US,D,20250819,000000,24.9999,25.07,24.91,25.0675,9131,0
+AOMN.US,D,20250820,000000,25.06,25.1058,25.045,25.1058,4779,0
+AOMN.US,D,20250821,000000,25.1,25.21,25.1,25.18,4328,0
+AOMN.US,D,20250822,000000,25.17,25.334,25.16,25.24,6147,0
+AOMN.US,D,20250825,000000,25.24,25.3195,25.24,25.31,13988,0
+AOMN.US,D,20250826,000000,25.35,25.648,25.32,25.52,8827,0
+AOMN.US,D,20250827,000000,25.5,25.96,25.49,25.6001,7512,0
+AOMN.US,D,20250828,000000,25.435,25.96,25.435,25.8174,3971,0
+AOMN.US,D,20250829,000000,25.52,25.52,25.52,25.52,300,0
+AOMN.US,D,20250902,000000,25.21,25.5,25.21,25.41,1462,0
+AOMN.US,D,20250903,000000,25.35,25.4,25.22,25.23,3795,0
+AOMN.US,D,20250904,000000,25.4856,25.8795,25.17,25.28,12060,0
+AOMN.US,D,20250905,000000,25.16,25.24,25.16,25.19,4835,0
+AOMN.US,D,20250908,000000,25.21,25.7,25.19,25.35,7916,0
+AOMN.US,D,20250909,000000,25.2,25.3205,25.07,25.2013,20067,0
+AOMN.US,D,20250910,000000,25.325,25.331,25.15,25.3,7192,0
+AOMN.US,D,20250911,000000,25.3,25.3,25.2,25.2,1624,0
+AOMN.US,D,20250912,000000,25.2225,25.2499,25.05,25.1461,1998,0
+AOMN.US,D,20250915,000000,25.35,25.398,25.16,25.22,2909,0
+AOMN.US,D,20250916,000000,25.22,25.33,25.21,25.23,1667,0
+AOMN.US,D,20250917,000000,25.25,25.29,25.245,25.245,1295,0
+AOMN.US,D,20250918,000000,25.2415,25.255,25.2001,25.2499,3093,0
+AOMN.US,D,20250919,000000,25.25,25.25,25,25.0895,19583,0
+AOMN.US,D,20250922,000000,25.1488,25.1655,25.12,25.1524,12199,0
+AOMN.US,D,20250923,000000,25.1499,25.15,25.11,25.11,4541,0
+AOMN.US,D,20250924,000000,25.14,25.14,25.08,25.1198,12704,0
+AOMN.US,D,20250925,000000,25.091,25.11,25.0841,25.0841,2900,0
+AOMN.US,D,20250926,000000,25.12,25.14,25.12,25.12,1660,0
+AOMN.US,D,20250929,000000,25.1359,25.1359,25.1,25.11,4941,0
+AOMN.US,D,20250930,000000,25.15,25.15,25.06,25.06,12424,0
+AOMN.US,D,20251001,000000,25.15,25.2,25.13,25.1475,6420,0
+AOMN.US,D,20251002,000000,25.15,25.15,25.08,25.1271,11997,0
+AOMN.US,D,20251003,000000,25.1301,25.3,25.1301,25.1601,13198,0
+AOMN.US,D,20251006,000000,25.29,25.55,25.228,25.42,30810,0
+AOMN.US,D,20251007,000000,25.45,25.5436,25.42,25.48,7829,0
+AOMN.US,D,20251008,000000,25.5,25.51,25.08,25.25,49468,0
+AOMN.US,D,20251009,000000,25.09,25.28,25.09,25.28,84765,0
+AOMN.US,D,20251010,000000,25.29,25.33,25.18,25.26,6168,0
+AOMN.US,D,20251013,000000,25.28,25.46,25.2,25.43,14873,0
+AOMN.US,D,20251014,000000,25.45,25.49,25.39,25.43,2869,0
+AOMN.US,D,20251015,000000,24.875,25.05,24.82,24.86,28243,0
+AOMN.US,D,20251016,000000,25,25.05,24.82,24.89,11871,0
+AOMN.US,D,20251017,000000,24.94,24.98,24.6285,24.8899,14877,0
+AOMN.US,D,20251020,000000,24.9115,24.94,24.845,24.9008,11447,0
+AOMN.US,D,20251021,000000,24.96,25.07,24.9501,25.01,11738,0
+AOMN.US,D,20251022,000000,24.99,25.07,24.99,25.06,7227,0
+AOMN.US,D,20251023,000000,25.06,25.12,25.0594,25.11,10338,0
+AOMN.US,D,20251024,000000,25.0209,25.0825,24.98,24.98,9779,0
+AOMN.US,D,20251027,000000,25.029,25.036,25,25.0299,24414,0
+AOMN.US,D,20251028,000000,25.015,25.02,24.95,25,9987,0
+AOMN.US,D,20251029,000000,25.0001,25.04,24.88,24.9,9768,0
+AOMN.US,D,20251030,000000,25,25,24.95,25,6679,0
+AOMN.US,D,20251031,000000,25.05,25.05,25,25.026,1747,0
+AOMN.US,D,20251103,000000,25.03,25.05,25.015,25.0499,5783,0
+AOMN.US,D,20251104,000000,25.05,25.05,25.04,25.0445,3754,0
+AOMN.US,D,20251105,000000,25.037,25.05,25.037,25.05,5309,0
+AOMN.US,D,20251106,000000,25.05,25.1,25.04,25.05,12435,0
+AOMN.US,D,20251107,000000,25.0995,25.1,25.02,25.0499,2687,0
+AOMN.US,D,20251110,000000,25.03,25.06,25.03,25.05,4582,0
+AOMN.US,D,20251111,000000,25.06,25.1,25.05,25.05,5376,0
+AOMN.US,D,20251112,000000,25.05,25.0599,25.0301,25.05,9345,0
+AOMN.US,D,20251113,000000,25.06,25.06,25.04,25.051,2420,0
+AOMN.US,D,20251114,000000,25.06,25.06,25.0336,25.0589,6810,0
+AOMN.US,D,20251117,000000,25.06,25.07,24.945,25.0454,5609,0
+AOMN.US,D,20251118,000000,25.07,25.1,25.0155,25.09,11662,0
+AOMN.US,D,20251119,000000,25.1,25.1,25.05,25.09,3455,0
+AOMN.US,D,20251120,000000,25.08,25.08,24.9476,24.9999,12654,0
+AOMN.US,D,20251121,000000,24.93,25.0909,24.93,25.055,6002,0
+AOMN.US,D,20251124,000000,25.085,25.16,25.0001,25.09,7831,0
+AOMN.US,D,20251125,000000,25.16,25.16,25.13,25.145,3896,0
+AOMN.US,D,20251126,000000,25.17,25.3,25.17,25.2001,1434,0
+AOMN.US,D,20251128,000000,25.3,25.5,25.1,25.26,3137,0
+AOMN.US,D,20251201,000000,25.33,25.5,25.17,25.17,5187,0
+AOMN.US,D,20251202,000000,25.498,25.498,25.498,25.498,258,0
+AOMN.US,D,20251203,000000,25.24,25.35,25.24,25.24,1392,0
+AOMN.US,D,20251204,000000,25.1925,25.26,25.08,25.22,12313,0
+AOMN.US,D,20251205,000000,25.305,25.3499,25.22,25.22,3155,0
+AOMN.US,D,20251208,000000,25.2306,25.27,25.13,25.18,6145,0
+AOMN.US,D,20251209,000000,25.19,25.23,25.0825,25.0825,6617,0
+AOMN.US,D,20251210,000000,25.1099,25.1929,25.05,25.1,6715,0
+AOMN.US,D,20251211,000000,25.32,25.33,25.26,25.26,2143,0
+AOMN.US,D,20251212,000000,25.3005,25.34,25.26,25.2804,2282,0
+AOMN.US,D,20251215,000000,25.33,25.37,25.26,25.26,3351,0
+AOMN.US,D,20251216,000000,25.26,25.282,25.26,25.282,1074,0
+AOMN.US,D,20251217,000000,25.33,25.33,25.23,25.28,8961,0
+AOMN.US,D,20251218,000000,25.27,25.37,25.27,25.3294,3108,0
+AOMN.US,D,20251219,000000,25.33,25.413,25.33,25.4,3482,0
+AOMN.US,D,20251222,000000,25.4,25.45,25.2501,25.39,6822,0
+AOMN.US,D,20251223,000000,25.35,25.47,25.1999,25.22,8975,0
+AOMN.US,D,20251224,000000,25.3238,25.375,25.23,25.355,4860,0
+AOMN.US,D,20251226,000000,25.37,25.4077,25.285,25.29,3894,0
+AOMN.US,D,20251229,000000,25.4,25.4,25.3,25.34,8530,0
+AOMN.US,D,20251230,000000,25.498,25.498,25.31,25.4599,6753,0
+AOMN.US,D,20251231,000000,25.4,25.6,25.31,25.525,14780,0
+AOMN.US,D,20260102,000000,25.7,25.7,25.5601,25.6855,4867,0
+AOMN.US,D,20260105,000000,25.6,25.8055,25.6,25.7199,7004,0
+AOMN.US,D,20260106,000000,25.64,25.7,25.45,25.6201,11289,0
+AOMN.US,D,20260107,000000,25.5,25.7225,25.5,25.63,7679,0
+AOMN.US,D,20260108,000000,25.6,25.64,25.6,25.61,2152,0
+AOMN.US,D,20260109,000000,25.75,25.75,25.6,25.6001,3774,0
+AOMN.US,D,20260112,000000,25.69,25.73,25.65,25.67,3122,0
+AOMN.US,D,20260113,000000,25.7148,25.8502,25.65,25.7501,10299,0
+AOMN.US,D,20260114,000000,25.71,25.75,25.6,25.7,11839,0
+AOMN.US,D,20260115,000000,25.15,25.17,25.1001,25.17,12106,0
+AOMN.US,D,20260116,000000,25.2,25.24,25.175,25.23,5926,0
+AOMN.US,D,20260120,000000,25.14,25.24,25.11,25.24,6181,0
+AOMN.US,D,20260121,000000,25.1,25.23,25.1,25.2187,7340,0
+AOMN.US,D,20260122,000000,25.2,25.22,25.11,25.15,5425,0
+AOMN.US,D,20260123,000000,25.22,25.22,25.15,25.1999,7525,0
+AOMN.US,D,20260126,000000,25.2,25.29,25.16,25.221,7259,0
+AOMN.US,D,20260127,000000,25.27,25.27,25.135,25.135,14261,0
+AOMN.US,D,20260128,000000,25.16,25.16,25,25.07,8430,0
+AOMN.US,D,20260129,000000,25.158,25.18,25.07,25.18,2901,0
+AOMN.US,D,20260130,000000,25.2,25.2,25.1298,25.1298,9518,0
+AOMN.US,D,20260202,000000,25.2,25.26,25.05,25.05,6602,0
+AOMN.US,D,20260203,000000,25.28,25.4207,25.1,25.4207,5417,0
+AOMN.US,D,20260204,000000,25.348,25.38,25.26,25.34,7473,0
+AOMN.US,D,20260205,000000,25.38,25.38,25.31,25.32,1011,0
+AOMN.US,D,20260206,000000,25.3684,25.37,25.342,25.37,2645,0
+AOMN.US,D,20260209,000000,25.37,25.37,25.33,25.37,1388,0
+AOMN.US,D,20260210,000000,25.3385,25.37,25.3385,25.37,395,0
+AOMN.US,D,20260211,000000,25.252,25.37,25.252,25.3242,1235,0
+AOMN.US,D,20260212,000000,25.34,25.74,25.3301,25.39,8800,0
+AOMN.US,D,20260213,000000,25.45,25.4787,25.32,25.32,5649,0
+AOMN.US,D,20260217,000000,25.33,25.45,25.32,25.39,2578,0
+AOMN.US,D,20260218,000000,25.35,25.5855,25.35,25.46,1186,0
diff --git a/daily/us/nyse stocks/1/ap.us.txt b/daily/us/nyse stocks/1/ap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..895c22f63d688334a9b6448adfa26434a7d11eaa
--- /dev/null
+++ b/daily/us/nyse stocks/1/ap.us.txt	
@@ -0,0 +1,5275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AP.US,D,20050225,000000,10.453,10.469,10.374,10.374,2650,0
+AP.US,D,20050228,000000,10.436,10.602,10.436,10.493,3537,0
+AP.US,D,20050301,000000,10.571,10.571,10.35,10.397,4419,0
+AP.US,D,20050302,000000,10.397,10.428,10.397,10.397,3537,0
+AP.US,D,20050303,000000,10.412,10.453,10.389,10.453,9600,0
+AP.US,D,20050304,000000,10.469,10.478,10.397,10.461,10103,0
+AP.US,D,20050307,000000,10.461,10.587,10.461,10.571,34350,0
+AP.US,D,20050308,000000,10.571,10.58,10.499,10.547,89535,0
+AP.US,D,20050309,000000,10.453,10.602,10.453,10.602,10989,0
+AP.US,D,20050310,000000,10.652,10.652,10.571,10.587,15787,0
+AP.US,D,20050311,000000,10.587,10.628,10.553,10.587,7327,0
+AP.US,D,20050314,000000,10.587,10.61,10.587,10.61,3161,0
+AP.US,D,20050315,000000,10.547,10.547,10.461,10.524,11368,0
+AP.US,D,20050316,000000,10.587,10.587,10.531,10.571,3408,0
+AP.US,D,20050317,000000,10.587,10.628,10.531,10.587,4291,0
+AP.US,D,20050318,000000,10.531,10.571,10.516,10.516,4419,0
+AP.US,D,20050321,000000,10.531,10.61,10.516,10.61,1644,0
+AP.US,D,20050322,000000,10.547,10.596,10.547,10.596,1261,0
+AP.US,D,20050323,000000,10.54,10.54,10.516,10.516,1518,0
+AP.US,D,20050324,000000,10.516,10.674,10.516,10.636,8081,0
+AP.US,D,20050328,000000,10.682,10.808,10.652,10.808,8081,0
+AP.US,D,20050329,000000,10.816,10.991,10.816,10.943,2523,0
+AP.US,D,20050330,000000,10.857,10.928,10.713,10.713,7701,0
+AP.US,D,20050331,000000,10.721,10.721,10.698,10.713,1135,0
+AP.US,D,20050401,000000,10.713,10.713,10.453,10.453,13891,0
+AP.US,D,20050404,000000,10.445,10.445,10.365,10.397,15029,0
+AP.US,D,20050405,000000,10.374,10.524,10.374,10.469,16419,0
+AP.US,D,20050406,000000,10.469,10.493,10.461,10.469,1896,0
+AP.US,D,20050407,000000,10.469,10.507,10.365,10.374,7954,0
+AP.US,D,20050408,000000,10.374,10.436,10.374,10.374,23361,0
+AP.US,D,20050411,000000,10.374,10.374,10.374,10.374,2901,0
+AP.US,D,20050412,000000,10.493,10.493,10.436,10.436,1896,0
+AP.US,D,20050413,000000,10.412,10.412,10.293,10.293,6820,0
+AP.US,D,20050414,000000,10.293,10.302,10.288,10.293,26522,0
+AP.US,D,20050415,000000,10.293,10.293,10.246,10.254,16924,0
+AP.US,D,20050418,000000,10.254,10.254,9.906,9.939,46348,0
+AP.US,D,20050419,000000,9.897,9.915,9.897,9.897,17051,0
+AP.US,D,20050420,000000,9.897,10,9.897,10,63268,0
+AP.US,D,20050421,000000,10,10.009,9.978,9.984,13515,0
+AP.US,D,20050422,000000,9.984,10.009,9.7,9.7,16040,0
+AP.US,D,20050425,000000,9.718,9.756,9.718,9.738,8965,0
+AP.US,D,20050426,000000,9.738,9.765,9.732,9.765,20078,0
+AP.US,D,20050427,000000,9.732,9.738,9.668,9.732,21723,0
+AP.US,D,20050428,000000,9.732,9.732,9.685,9.685,9600,0
+AP.US,D,20050429,000000,9.709,9.709,9.661,9.685,1261,0
+AP.US,D,20050502,000000,9.502,9.544,9.3035,9.3035,62639,0
+AP.US,D,20050503,000000,9.3101,9.3189,9.2587,9.2587,13639,0
+AP.US,D,20050504,000000,9.2665,9.3189,9.2665,9.3101,9724,0
+AP.US,D,20050505,000000,9.4077,9.676,9.4077,9.582,37129,0
+AP.US,D,20050506,000000,9.59,9.59,9.502,9.51,25637,0
+AP.US,D,20050509,000000,9.51,9.51,9.2733,9.2957,15658,0
+AP.US,D,20050510,000000,9.2957,9.3035,9.2665,9.2733,39022,0
+AP.US,D,20050511,000000,9.3532,9.3532,9.1931,9.2253,11368,0
+AP.US,D,20050512,000000,9.2665,9.2665,9.155,9.1627,17933,0
+AP.US,D,20050513,000000,9.1466,9.1466,8.9087,8.9087,28037,0
+AP.US,D,20050516,000000,8.9162,8.9162,8.7031,8.7113,38138,0
+AP.US,D,20050517,000000,8.6948,8.7031,8.6145,8.7031,34350,0
+AP.US,D,20050518,000000,8.7497,8.884,8.7113,8.861,27277,0
+AP.US,D,20050519,000000,8.9087,8.9246,8.7113,8.7113,17806,0
+AP.US,D,20050520,000000,8.7113,8.9087,8.687,8.9087,5933,0
+AP.US,D,20050523,000000,8.9873,8.9873,8.9405,8.98,3284,0
+AP.US,D,20050524,000000,8.9002,8.9405,8.884,8.9405,1012,0
+AP.US,D,20050525,000000,8.9405,8.9405,8.9087,8.9405,4042,0
+AP.US,D,20050526,000000,8.9087,8.9405,8.9087,8.9332,631,0
+AP.US,D,20050527,000000,8.9873,8.9949,8.9481,8.9712,4419,0
+AP.US,D,20050531,000000,9.3189,9.3189,9.121,9.1295,23491,0
+AP.US,D,20050601,000000,9.2079,9.2665,9.0742,9.1855,14523,0
+AP.US,D,20050602,000000,9.2587,9.2665,9.2587,9.2665,5933,0
+AP.US,D,20050603,000000,9.2665,9.2665,9.1466,9.1466,3537,0
+AP.US,D,20050606,000000,9.2012,9.2012,9.0742,9.0742,3537,0
+AP.US,D,20050607,000000,9.1703,9.3366,9.1466,9.2253,19447,0
+AP.US,D,20050608,000000,9.2509,9.2587,9.2418,9.2509,3034,0
+AP.US,D,20050609,000000,9.3035,9.3836,9.2957,9.3532,8081,0
+AP.US,D,20050610,000000,9.3747,9.3836,9.3444,9.3679,6311,0
+AP.US,D,20050613,000000,9.3836,9.4216,9.3532,9.3747,7327,0
+AP.US,D,20050614,000000,9.3679,9.4787,9.3591,9.3679,10608,0
+AP.US,D,20050615,000000,9.4787,9.4787,9.3836,9.4618,15029,0
+AP.US,D,20050616,000000,9.4549,9.4549,9.4549,9.4549,5809,0
+AP.US,D,20050617,000000,9.4305,9.4618,9.4305,9.4394,1135,0
+AP.US,D,20050620,000000,9.3836,9.3836,9.3836,9.3836,251,0
+AP.US,D,20050621,000000,9.3836,9.3836,9.3679,9.3747,1896,0
+AP.US,D,20050622,000000,9.4305,9.4469,9.4305,9.4394,13136,0
+AP.US,D,20050623,000000,9.4787,9.4946,9.4469,9.4469,3914,0
+AP.US,D,20050624,000000,9.4469,9.4549,9.3679,9.3836,7070,0
+AP.US,D,20050627,000000,9.4469,9.4946,9.4147,9.4618,4419,0
+AP.US,D,20050628,000000,9.4147,9.502,9.4147,9.502,8840,0
+AP.US,D,20050629,000000,9.502,9.502,9.4216,9.4787,9851,0
+AP.US,D,20050630,000000,9.4305,9.502,9.4305,9.502,24753,0
+AP.US,D,20050701,000000,9.4394,9.4549,9.4394,9.4549,505,0
+AP.US,D,20050705,000000,9.4708,9.4708,9.3836,9.3836,505,0
+AP.US,D,20050706,000000,9.4469,9.4708,9.4469,9.4708,505,0
+AP.US,D,20050707,000000,9.4708,9.502,9.4708,9.4946,26268,0
+AP.US,D,20050708,000000,9.4946,9.51,9.4946,9.502,24375,0
+AP.US,D,20050711,000000,9.502,9.502,9.502,9.502,6563,0
+AP.US,D,20050712,000000,9.502,9.565,9.502,9.558,20334,0
+AP.US,D,20050713,000000,9.4867,9.7,9.4867,9.7,10355,0
+AP.US,D,20050714,000000,9.636,9.676,9.606,9.644,4419,0
+AP.US,D,20050715,000000,9.582,9.59,9.544,9.565,2274,0
+AP.US,D,20050718,000000,9.535,9.582,9.535,9.582,756,0
+AP.US,D,20050719,000000,9.558,9.7,9.558,9.7,4042,0
+AP.US,D,20050720,000000,9.7,9.969,9.692,9.906,13009,0
+AP.US,D,20050721,000000,9.978,10.531,9.978,10.516,19068,0
+AP.US,D,20050722,000000,10.531,10.833,10.531,10.833,5685,0
+AP.US,D,20050725,000000,10.912,11.084,10.825,10.825,15029,0
+AP.US,D,20050726,000000,10.825,10.825,10.761,10.825,5180,0
+AP.US,D,20050727,000000,10.842,10.849,10.842,10.849,1518,0
+AP.US,D,20050728,000000,10.928,11.046,10.928,11.046,5933,0
+AP.US,D,20050729,000000,11.046,11.078,11.046,11.078,4548,0
+AP.US,D,20050801,000000,11.084,11.151,11.084,11.093,4419,0
+AP.US,D,20050802,000000,11.093,11.188,11.093,11.173,5307,0
+AP.US,D,20050803,000000,11.134,11.18,11.134,11.18,1768,0
+AP.US,D,20050804,000000,11.197,11.244,11.188,11.188,9347,0
+AP.US,D,20050805,000000,11.188,11.188,11.188,11.188,1391,0
+AP.US,D,20050808,000000,11.173,11.29,11.173,11.282,4291,0
+AP.US,D,20050809,000000,11.29,11.384,11.29,11.356,2523,0
+AP.US,D,20050810,000000,11.325,11.419,11.325,11.402,1518,0
+AP.US,D,20050811,000000,11.402,11.402,11.363,11.363,377,0
+AP.US,D,20050812,000000,11.544,11.544,11.197,11.197,8208,0
+AP.US,D,20050815,000000,11.118,11.18,11.084,11.084,11997,0
+AP.US,D,20050816,000000,11.093,11.118,11.084,11.084,1261,0
+AP.US,D,20050817,000000,11.093,11.109,11.093,11.109,631,0
+AP.US,D,20050818,000000,11.084,11.1,11.084,11.1,1518,0
+AP.US,D,20050819,000000,11.1,11.134,11.1,11.1,1012,0
+AP.US,D,20050822,000000,11.093,11.125,11.046,11.093,6184,0
+AP.US,D,20050823,000000,11.151,11.18,11.134,11.18,1518,0
+AP.US,D,20050824,000000,11.229,11.229,11.173,11.173,2901,0
+AP.US,D,20050826,000000,11.173,11.173,11.159,11.159,7199,0
+AP.US,D,20050829,000000,11.134,11.188,11.134,11.165,756,0
+AP.US,D,20050830,000000,11.165,11.165,11.151,11.151,2147,0
+AP.US,D,20050831,000000,11.165,11.165,11.165,11.165,631,0
+AP.US,D,20050901,000000,11.165,11.18,11.165,11.18,4548,0
+AP.US,D,20050902,000000,11.18,11.222,11.18,11.222,1135,0
+AP.US,D,20050906,000000,11.222,11.222,11.214,11.222,1768,0
+AP.US,D,20050907,000000,11.222,11.282,11.222,11.222,1896,0
+AP.US,D,20050908,000000,11.261,11.356,11.261,11.348,3537,0
+AP.US,D,20050909,000000,11.411,11.544,11.411,11.514,6058,0
+AP.US,D,20050912,000000,11.672,11.824,11.593,11.807,8965,0
+AP.US,D,20050913,000000,11.807,11.807,11.798,11.798,1644,0
+AP.US,D,20050914,000000,11.791,11.815,11.767,11.815,1261,0
+AP.US,D,20050915,000000,11.831,11.831,11.831,11.831,377,0
+AP.US,D,20050916,000000,11.784,12.133,11.784,12.133,13639,0
+AP.US,D,20050919,000000,12.29,12.329,12.258,12.307,7199,0
+AP.US,D,20050920,000000,12.25,12.25,12.141,12.178,8587,0
+AP.US,D,20050921,000000,12.314,12.314,12.273,12.281,3034,0
+AP.US,D,20050922,000000,12.187,12.29,12.187,12.29,377,0
+AP.US,D,20050923,000000,12.322,12.322,12.218,12.241,6058,0
+AP.US,D,20050926,000000,12.415,12.497,12.408,12.448,10861,0
+AP.US,D,20050927,000000,12.607,12.607,12.534,12.583,3537,0
+AP.US,D,20050928,000000,12.431,12.558,12.29,12.307,6694,0
+AP.US,D,20050929,000000,12.281,12.281,12.273,12.273,1012,0
+AP.US,D,20050930,000000,12.273,12.281,12.25,12.25,631,0
+AP.US,D,20051003,000000,12.431,12.431,12.25,12.258,3914,0
+AP.US,D,20051004,000000,12.17,12.224,12.161,12.224,2523,0
+AP.US,D,20051005,000000,12.156,12.156,12.038,12.038,2901,0
+AP.US,D,20051006,000000,11.925,11.925,11.925,11.925,505,0
+AP.US,D,20051010,000000,11.878,11.98,11.878,11.98,10355,0
+AP.US,D,20051011,000000,12.156,12.156,12.074,12.133,6563,0
+AP.US,D,20051012,000000,12.29,12.29,11.965,11.997,15284,0
+AP.US,D,20051013,000000,11.997,11.997,11.807,11.815,11113,0
+AP.US,D,20051014,000000,11.824,11.853,11.798,11.798,2650,0
+AP.US,D,20051017,000000,11.798,11.815,11.791,11.791,6058,0
+AP.US,D,20051018,000000,11.784,11.784,11.784,11.784,505,0
+AP.US,D,20051019,000000,11.776,11.784,11.711,11.711,3161,0
+AP.US,D,20051020,000000,11.689,11.689,11.648,11.648,1768,0
+AP.US,D,20051021,000000,11.648,11.664,11.648,11.664,2020,0
+AP.US,D,20051024,000000,11.648,11.664,11.648,11.664,756,0
+AP.US,D,20051025,000000,11.664,11.672,11.664,11.664,1644,0
+AP.US,D,20051026,000000,11.657,11.657,11.482,11.49,8208,0
+AP.US,D,20051027,000000,11.482,11.49,11.435,11.435,6311,0
+AP.US,D,20051028,000000,11.443,11.49,11.363,11.363,2274,0
+AP.US,D,20051031,000000,11.325,11.377,11.325,11.332,1768,0
+AP.US,D,20051101,000000,11.727,11.727,11.648,11.648,11870,0
+AP.US,D,20051102,000000,11.632,11.84,11.632,11.727,8334,0
+AP.US,D,20051103,000000,11.815,11.815,11.704,11.807,883,0
+AP.US,D,20051104,000000,11.815,11.815,11.68,11.791,5685,0
+AP.US,D,20051107,000000,11.711,11.767,11.639,11.767,6058,0
+AP.US,D,20051108,000000,11.648,11.719,11.648,11.689,3284,0
+AP.US,D,20051109,000000,11.719,11.719,11.632,11.632,3284,0
+AP.US,D,20051110,000000,11.624,11.624,11.523,11.523,2020,0
+AP.US,D,20051111,000000,11.561,11.561,11.49,11.49,1391,0
+AP.US,D,20051114,000000,11.523,11.523,11.466,11.474,3537,0
+AP.US,D,20051115,000000,11.427,11.561,11.427,11.482,13009,0
+AP.US,D,20051116,000000,11.419,11.427,11.37,11.37,5685,0
+AP.US,D,20051117,000000,11.411,11.411,11.402,11.411,1012,0
+AP.US,D,20051118,000000,11.411,11.411,11.325,11.325,4170,0
+AP.US,D,20051121,000000,11.282,11.282,11.1,11.109,2274,0
+AP.US,D,20051122,000000,11.118,11.299,11.118,11.299,7451,0
+AP.US,D,20051125,000000,11.34,11.402,11.316,11.316,3284,0
+AP.US,D,20051128,000000,11.363,11.37,11.29,11.37,1012,0
+AP.US,D,20051129,000000,11.332,11.332,11.261,11.316,2147,0
+AP.US,D,20051130,000000,11.384,11.451,11.384,11.419,4672,0
+AP.US,D,20051201,000000,11.419,11.482,11.419,11.482,7829,0
+AP.US,D,20051202,000000,11.474,11.91,11.443,11.91,5430,0
+AP.US,D,20051205,000000,11.989,11.989,11.474,11.474,11870,0
+AP.US,D,20051206,000000,11.474,11.474,11.419,11.46,3284,0
+AP.US,D,20051207,000000,11.419,11.466,11.419,11.427,1135,0
+AP.US,D,20051208,000000,11.435,11.482,11.419,11.435,4170,0
+AP.US,D,20051209,000000,11.402,11.419,11.402,11.411,1518,0
+AP.US,D,20051212,000000,11.419,11.419,11.402,11.402,1135,0
+AP.US,D,20051213,000000,11.466,11.466,11.325,11.325,1896,0
+AP.US,D,20051214,000000,11.244,11.282,11.244,11.282,1012,0
+AP.US,D,20051215,000000,11.282,11.332,11.229,11.316,2274,0
+AP.US,D,20051216,000000,11.325,11.466,11.325,11.466,2650,0
+AP.US,D,20051219,000000,11.482,11.601,11.474,11.505,10355,0
+AP.US,D,20051220,000000,11.435,11.443,11.435,11.443,377,0
+AP.US,D,20051221,000000,11.466,11.466,11.411,11.435,756,0
+AP.US,D,20051222,000000,11.384,11.393,11.37,11.393,883,0
+AP.US,D,20051223,000000,11.419,11.482,11.419,11.482,3537,0
+AP.US,D,20051227,000000,11.657,11.672,11.325,11.325,17300,0
+AP.US,D,20051228,000000,11.332,11.514,11.332,11.514,4548,0
+AP.US,D,20051229,000000,11.498,11.498,11.498,11.498,1012,0
+AP.US,D,20051230,000000,11.411,11.49,11.411,11.49,2523,0
+AP.US,D,20060103,000000,11.568,11.568,11.014,11.054,42431,0
+AP.US,D,20060104,000000,11.125,11.125,11.022,11.022,6184,0
+AP.US,D,20060105,000000,11.1,11.125,11.093,11.093,1012,0
+AP.US,D,20060106,000000,11.1,11.173,11.1,11.142,3537,0
+AP.US,D,20060109,000000,11.1,11.384,11.1,11.377,6694,0
+AP.US,D,20060110,000000,11.46,11.474,11.435,11.46,2650,0
+AP.US,D,20060111,000000,11.46,11.482,11.411,11.451,4926,0
+AP.US,D,20060112,000000,11.482,11.616,11.474,11.561,20205,0
+AP.US,D,20060113,000000,11.561,11.568,11.482,11.482,14015,0
+AP.US,D,20060117,000000,11.482,11.536,11.325,11.377,6563,0
+AP.US,D,20060118,000000,11.427,11.427,11.37,11.37,505,0
+AP.US,D,20060119,000000,11.451,11.451,11.37,11.37,3788,0
+AP.US,D,20060120,000000,11.356,11.384,11.356,11.384,3284,0
+AP.US,D,20060123,000000,11.384,11.393,11.332,11.393,2399,0
+AP.US,D,20060124,000000,11.402,11.474,11.402,11.443,3284,0
+AP.US,D,20060125,000000,11.49,11.49,11.384,11.427,7829,0
+AP.US,D,20060126,000000,11.451,11.46,11.377,11.46,2777,0
+AP.US,D,20060127,000000,11.49,13.86,11.49,13.385,108350,0
+AP.US,D,20060130,000000,13.385,15.726,13.385,15.045,194226,0
+AP.US,D,20060131,000000,15.045,15.718,14.926,15.394,146616,0
+AP.US,D,20060201,000000,15.401,16.63,15.401,16.234,185137,0
+AP.US,D,20060202,000000,16.234,16.353,15.955,16.153,88022,0
+AP.US,D,20060203,000000,15.955,17.341,15.948,16.377,212663,0
+AP.US,D,20060206,000000,16.652,17.026,16.487,16.573,132726,0
+AP.US,D,20060207,000000,16.573,16.66,16.311,16.44,61123,0
+AP.US,D,20060208,000000,16.281,16.478,15.663,15.837,105195,0
+AP.US,D,20060209,000000,15.718,15.877,15.157,15.441,56830,0
+AP.US,D,20060210,000000,15.599,16.002,15.329,15.823,49756,0
+AP.US,D,20060213,000000,16.036,16.827,15.458,15.496,89031,0
+AP.US,D,20060214,000000,15.458,15.49,15.299,15.481,21596,0
+AP.US,D,20060215,000000,15.639,15.639,14.888,15.053,72614,0
+AP.US,D,20060216,000000,15.007,15.868,15.007,15.837,42683,0
+AP.US,D,20060217,000000,15.918,15.918,15.45,15.789,16040,0
+AP.US,D,20060221,000000,15.829,15.837,15.686,15.837,18062,0
+AP.US,D,20060222,000000,15.996,16.06,15.606,15.672,24753,0
+AP.US,D,20060223,000000,15.672,15.734,15.599,15.686,12377,0
+AP.US,D,20060224,000000,15.718,15.758,15.639,15.758,12754,0
+AP.US,D,20060227,000000,15.918,17.026,15.781,16.431,268862,0
+AP.US,D,20060228,000000,16.431,16.867,16.083,16.083,96481,0
+AP.US,D,20060301,000000,16.075,16.234,15.481,15.561,51398,0
+AP.US,D,20060302,000000,15.599,16.027,15.211,15.265,43948,0
+AP.US,D,20060303,000000,15.45,15.758,15.441,15.553,38515,0
+AP.US,D,20060306,000000,15.394,15.408,14.451,14.682,120983,0
+AP.US,D,20060307,000000,14.57,14.57,14.064,14.277,55185,0
+AP.US,D,20060308,000000,14.374,15.045,14.347,14.942,29676,0
+AP.US,D,20060309,000000,14.785,14.999,14.421,14.648,25131,0
+AP.US,D,20060310,000000,14.522,14.728,14.374,14.626,15409,0
+AP.US,D,20060313,000000,14.792,14.999,14.618,14.769,35484,0
+AP.US,D,20060314,000000,15.092,15.092,14.751,15.061,38895,0
+AP.US,D,20060315,000000,15.007,15.045,14.888,14.999,43820,0
+AP.US,D,20060316,000000,15.076,15.188,15.061,15.124,3914,0
+AP.US,D,20060317,000000,15.163,15.163,15.061,15.092,4926,0
+AP.US,D,20060320,000000,14.935,15.015,14.816,14.87,29804,0
+AP.US,D,20060321,000000,14.728,14.888,14.682,14.682,22729,0
+AP.US,D,20060322,000000,14.808,15.401,14.61,15.015,55946,0
+AP.US,D,20060323,000000,15.11,15.909,15.061,15.647,48367,0
+AP.US,D,20060324,000000,15.537,16.234,15.537,15.948,174780,0
+AP.US,D,20060327,000000,15.798,15.837,15.614,15.71,87516,0
+AP.US,D,20060328,000000,15.71,16.199,15.71,15.837,129064,0
+AP.US,D,20060329,000000,15.837,16.598,15.837,15.837,123635,0
+AP.US,D,20060330,000000,15.837,16.131,15.561,15.773,80572,0
+AP.US,D,20060331,000000,15.806,15.877,15.639,15.837,103806,0
+AP.US,D,20060403,000000,15.837,16.724,15.837,16.66,307127,0
+AP.US,D,20060404,000000,16.66,17.294,16.495,16.915,125779,0
+AP.US,D,20060405,000000,16.757,17.128,16.526,16.638,118708,0
+AP.US,D,20060406,000000,16.63,17.064,16.526,16.598,365847,0
+AP.US,D,20060407,000000,16.709,16.787,16.495,16.645,122625,0
+AP.US,D,20060410,000000,16.827,17.815,16.827,17.002,259012,0
+AP.US,D,20060411,000000,16.63,16.638,14.585,15.321,235773,0
+AP.US,D,20060412,000000,15.329,15.672,14.983,15.663,48243,0
+AP.US,D,20060413,000000,15.63,16.069,15.63,16.051,28669,0
+AP.US,D,20060417,000000,16.153,16.787,16.075,16.63,139041,0
+AP.US,D,20060418,000000,16.63,16.924,16.257,16.692,51018,0
+AP.US,D,20060419,000000,16.685,17.541,16.668,17.405,72110,0
+AP.US,D,20060420,000000,17.618,18.404,17.618,17.935,147123,0
+AP.US,D,20060421,000000,18.331,18.348,17.626,17.77,57963,0
+AP.US,D,20060424,000000,18.404,20.508,18.229,19.987,179327,0
+AP.US,D,20060425,000000,19.844,21.998,19.685,20.984,245245,0
+AP.US,D,20060426,000000,20.984,22.068,20.739,21.254,125148,0
+AP.US,D,20060427,000000,21.379,22.933,21.379,22.396,195239,0
+AP.US,D,20060428,000000,22.396,23.709,22.379,23.351,159119,0
+AP.US,D,20060501,000000,23.281,23.312,22.57,22.91,116684,0
+AP.US,D,20060502,000000,22.774,23.273,22.57,23.155,72994,0
+AP.US,D,20060503,000000,23.075,24.358,23.075,23.802,170107,0
+AP.US,D,20060504,000000,23.645,24.848,23.645,24.706,110371,0
+AP.US,D,20060505,000000,24.626,25.1,23.757,23.913,103177,0
+AP.US,D,20060508,000000,24.27,24.935,24.097,24.564,166317,0
+AP.US,D,20060509,000000,24.548,24.897,24.08,24.27,80572,0
+AP.US,D,20060510,000000,24.223,24.484,23.962,24.19,46469,0
+AP.US,D,20060511,000000,24.19,24.381,22.57,23.12,91179,0
+AP.US,D,20060512,000000,22.964,23.155,22.212,22.448,82084,0
+AP.US,D,20060515,000000,21.537,21.617,20.572,21.301,182102,0
+AP.US,D,20060516,000000,21.371,22.925,21.371,22.44,114918,0
+AP.US,D,20060517,000000,22.242,22.901,22.108,22.796,100525,0
+AP.US,D,20060518,000000,23.106,25.783,23.106,24.746,271510,0
+AP.US,D,20060519,000000,25.341,25.712,23.994,24.801,185009,0
+AP.US,D,20060522,000000,24.769,26.066,24.548,25.736,225420,0
+AP.US,D,20060523,000000,26.25,28.063,26.17,27.32,476474,0
+AP.US,D,20060524,000000,27.397,27.951,26.154,26.488,264948,0
+AP.US,D,20060525,000000,26.885,27.541,26.764,27.302,186020,0
+AP.US,D,20060526,000000,27.225,27.811,27.194,27.517,144094,0
+AP.US,D,20060530,000000,27.549,27.676,27.136,27.32,144847,0
+AP.US,D,20060531,000000,27.201,27.596,25.078,26.022,214936,0
+AP.US,D,20060601,000000,26.022,28.491,26.013,27.549,314827,0
+AP.US,D,20060602,000000,28.309,28.357,27.437,27.873,180717,0
+AP.US,D,20060605,000000,27.713,28.111,26.894,27.293,136009,0
+AP.US,D,20060606,000000,27.097,27.242,25.452,25.973,134493,0
+AP.US,D,20060607,000000,26.25,27.034,25.378,26.505,104312,0
+AP.US,D,20060608,000000,26.134,26.134,23.773,24.609,231608,0
+AP.US,D,20060609,000000,24.809,25.656,24.019,24.072,133988,0
+AP.US,D,20060612,000000,23.875,24.056,21.105,21.127,232112,0
+AP.US,D,20060613,000000,20.468,20.984,20.191,20.43,187663,0
+AP.US,D,20060614,000000,20.234,20.826,20.001,20.319,80443,0
+AP.US,D,20060615,000000,20.462,22.039,20.462,21.998,124138,0
+AP.US,D,20060616,000000,21.825,21.902,20.969,21.371,94209,0
+AP.US,D,20060619,000000,21.364,21.364,19.661,19.869,118835,0
+AP.US,D,20060620,000000,19.946,20.152,19.575,19.797,92188,0
+AP.US,D,20060621,000000,19.915,20.739,19.789,20.366,106963,0
+AP.US,D,20060622,000000,20.485,21.887,20.121,21.341,96987,0
+AP.US,D,20060623,000000,21.332,21.617,20.929,21.23,76656,0
+AP.US,D,20060626,000000,21.341,21.357,20.81,20.946,129693,0
+AP.US,D,20060627,000000,20.842,21.294,19.495,19.869,168085,0
+AP.US,D,20060628,000000,19.946,20.366,19.724,20.152,154826,0
+AP.US,D,20060629,000000,20.035,22.315,20.035,22.212,214306,0
+AP.US,D,20060630,000000,22.687,23.508,22.535,22.687,655547,0
+AP.US,D,20060703,000000,22.687,23.216,22.656,23.162,144345,0
+AP.US,D,20060705,000000,23.042,24.943,22.979,24.206,237668,0
+AP.US,D,20060706,000000,23.954,24.784,23.905,24.626,198270,0
+AP.US,D,20060707,000000,24.683,24.943,23.508,23.675,168592,0
+AP.US,D,20060710,000000,23.675,24.589,23.432,23.456,142448,0
+AP.US,D,20060711,000000,23.456,25.766,23.456,25.298,123130,0
+AP.US,D,20060712,000000,25.195,26.731,25.109,25.833,289826,0
+AP.US,D,20060713,000000,25.062,25.062,23.289,23.472,245373,0
+AP.US,D,20060714,000000,23.303,23.359,21.215,21.428,282373,0
+AP.US,D,20060717,000000,21.332,22.396,21.332,22.085,135629,0
+AP.US,D,20060718,000000,21.975,22.789,21.838,22.774,128432,0
+AP.US,D,20060719,000000,22.853,25.246,22.727,24.935,237796,0
+AP.US,D,20060720,000000,25.341,25.576,24.153,24.644,167833,0
+AP.US,D,20060721,000000,24.644,24.644,23.312,23.922,148892,0
+AP.US,D,20060724,000000,23.922,25.498,23.922,25.144,366732,0
+AP.US,D,20060725,000000,24.943,26.17,24.153,25.117,169601,0
+AP.US,D,20060726,000000,24.943,25.892,24.366,25.038,134874,0
+AP.US,D,20060727,000000,25.298,25.958,23.954,24.01,111509,0
+AP.US,D,20060728,000000,24.113,24.784,24.072,24.49,77542,0
+AP.US,D,20060731,000000,24.49,25.298,24.49,24.96,80694,0
+AP.US,D,20060801,000000,24.801,24.856,22.125,22.592,287804,0
+AP.US,D,20060802,000000,22.789,23.875,22.758,23.344,104312,0
+AP.US,D,20060803,000000,23.146,23.692,22.805,23.201,74127,0
+AP.US,D,20060804,000000,23.4,23.637,21.95,22.227,82719,0
+AP.US,D,20060807,000000,22.068,22.742,21.57,22.552,73623,0
+AP.US,D,20060808,000000,22.552,23.146,21.261,21.371,74252,0
+AP.US,D,20060809,000000,21.379,21.926,20.138,20.359,87262,0
+AP.US,D,20060810,000000,20.247,21.386,19.946,21.032,63268,0
+AP.US,D,20060811,000000,21.032,21.324,20.295,20.907,67435,0
+AP.US,D,20060814,000000,20.907,21.743,20.818,20.889,51904,0
+AP.US,D,20060815,000000,21.087,22.06,20.152,21.957,140305,0
+AP.US,D,20060816,000000,22.157,24.311,22.102,24.01,141942,0
+AP.US,D,20060817,000000,24.01,24.113,23.312,23.4,86253,0
+AP.US,D,20060818,000000,23.558,24.072,23.201,23.535,129943,0
+AP.US,D,20060821,000000,23.375,23.535,22.33,22.765,53671,0
+AP.US,D,20060822,000000,22.727,24.311,22.727,24.246,117824,0
+AP.US,D,20060823,000000,24.404,24.984,23.542,23.788,173011,0
+AP.US,D,20060824,000000,23.788,24.032,22.72,23.106,89411,0
+AP.US,D,20060825,000000,23.106,23.432,21.222,22.076,112520,0
+AP.US,D,20060828,000000,21.88,22.44,21.626,21.989,53039,0
+AP.US,D,20060829,000000,21.816,22.758,21.364,22.552,86634,0
+AP.US,D,20060830,000000,22.624,24.08,22.624,23.811,66930,0
+AP.US,D,20060831,000000,23.93,24.206,22.49,22.836,103302,0
+AP.US,D,20060901,000000,22.964,23.209,22.356,22.813,48873,0
+AP.US,D,20060905,000000,22.712,22.956,22.141,22.662,186523,0
+AP.US,D,20060906,000000,22.624,25.22,22.371,24.484,246258,0
+AP.US,D,20060907,000000,23.994,24.626,23.391,23.48,181222,0
+AP.US,D,20060908,000000,23.351,23.581,22.22,22.448,178691,0
+AP.US,D,20060911,000000,22.448,22.648,21.552,21.561,183369,0
+AP.US,D,20060912,000000,21.561,23.209,21.174,23.129,251937,0
+AP.US,D,20060913,000000,23.12,23.667,22.526,22.694,144595,0
+AP.US,D,20060914,000000,22.687,23.508,22.197,23.312,118202,0
+AP.US,D,20060915,000000,23.48,24.358,22.964,23.162,174655,0
+AP.US,D,20060918,000000,23.162,24.88,22.964,24.428,219613,0
+AP.US,D,20060919,000000,24.548,25.419,23.4,24.341,244364,0
+AP.US,D,20060920,000000,24.833,25.473,24.706,24.992,171873,0
+AP.US,D,20060921,000000,25.186,26.147,25.062,25.766,264061,0
+AP.US,D,20060922,000000,25.529,25.536,23.661,23.962,202688,0
+AP.US,D,20060925,000000,23.971,23.971,23.042,23.336,165687,0
+AP.US,D,20060926,000000,23.201,24.159,23.201,23.773,144723,0
+AP.US,D,20060927,000000,23.675,24.523,23.303,24.002,284395,0
+AP.US,D,20060928,000000,24.153,24.96,24.025,24.761,309652,0
+AP.US,D,20060929,000000,24.739,25.648,24.454,24.49,258129,0
+AP.US,D,20061002,000000,24.589,24.863,24.153,24.325,169728,0
+AP.US,D,20061003,000000,24.169,24.454,23.701,24.04,221886,0
+AP.US,D,20061004,000000,24.056,25.315,24.056,24.523,256484,0
+AP.US,D,20061005,000000,24.691,25.867,24.381,25.656,224786,0
+AP.US,D,20061006,000000,25.664,25.664,24.856,25.271,203193,0
+AP.US,D,20061009,000000,25.109,26.059,24.713,25.529,249667,0
+AP.US,D,20061010,000000,25.473,26.108,24.952,25.634,312049,0
+AP.US,D,20061011,000000,25.553,25.885,24.752,25.062,227691,0
+AP.US,D,20061012,000000,25.159,25.867,24.88,25.808,271892,0
+AP.US,D,20061013,000000,25.885,27.066,25.885,26.747,181344,0
+AP.US,D,20061016,000000,26.623,27.611,26.623,27.47,131589,0
+AP.US,D,20061017,000000,26.923,26.923,24.769,26.273,292732,0
+AP.US,D,20061018,000000,26.471,28.01,26.368,27.359,324933,0
+AP.US,D,20061019,000000,27.16,27.487,26.739,27.27,193471,0
+AP.US,D,20061020,000000,27.437,27.437,26.392,26.724,63771,0
+AP.US,D,20061023,000000,26.724,27.391,26.14,27.152,128684,0
+AP.US,D,20061024,000000,27.004,27.859,26.797,27.618,88276,0
+AP.US,D,20061025,000000,27.818,28.507,27.088,27.32,190308,0
+AP.US,D,20061026,000000,27.635,28.269,26.97,27.992,108102,0
+AP.US,D,20061027,000000,28.032,28.199,27.113,27.186,103554,0
+AP.US,D,20061030,000000,26.843,27.501,26.797,27.278,63396,0
+AP.US,D,20061031,000000,27.359,27.359,26.013,26.289,87768,0
+AP.US,D,20061101,000000,26.273,26.273,25.109,25.18,87262,0
+AP.US,D,20061102,000000,24.841,25.736,24.153,25.507,125779,0
+AP.US,D,20061103,000000,25.584,25.95,25.062,25.332,52788,0
+AP.US,D,20061106,000000,25.41,26.93,25.41,26.772,103049,0
+AP.US,D,20061107,000000,26.772,27.85,26.764,27.635,124519,0
+AP.US,D,20061108,000000,27.437,28.063,27.201,28.063,94842,0
+AP.US,D,20061109,000000,27.937,28.387,27.825,28.214,123253,0
+AP.US,D,20061110,000000,28.152,28.72,28.119,28.491,104815,0
+AP.US,D,20061113,000000,28.332,28.484,28.152,28.381,112267,0
+AP.US,D,20061114,000000,28.349,28.411,27.234,28.381,86001,0
+AP.US,D,20061115,000000,28.381,29.181,28.19,28.587,105449,0
+AP.US,D,20061116,000000,28.553,28.728,28.269,28.357,94209,0
+AP.US,D,20061117,000000,28.387,28.419,27.738,27.88,77414,0
+AP.US,D,20061120,000000,27.729,28.445,27.713,27.832,41546,0
+AP.US,D,20061121,000000,27.796,28.435,27.796,28.403,49251,0
+AP.US,D,20061122,000000,28.427,29.092,28.309,28.349,24248,0
+AP.US,D,20061124,000000,28.309,28.445,27.914,28.301,15154,0
+AP.US,D,20061127,000000,28.143,28.262,26.86,26.938,57334,0
+AP.US,D,20061128,000000,26.368,26.834,25.736,26.623,117316,0
+AP.US,D,20061129,000000,26.724,27.787,26.719,27.234,83476,0
+AP.US,D,20061130,000000,27.247,27.93,26.724,27.47,60365,0
+AP.US,D,20061201,000000,27.47,27.51,26.551,26.938,62133,0
+AP.US,D,20061204,000000,26.834,28.974,26.834,28.656,112520,0
+AP.US,D,20061205,000000,28.507,29.133,28.01,28.159,83978,0
+AP.US,D,20061206,000000,28.079,28.777,27.873,28.514,33338,0
+AP.US,D,20061207,000000,28.595,28.967,28.001,28.047,43948,0
+AP.US,D,20061208,000000,27.922,28.587,27.756,28.357,37129,0
+AP.US,D,20061211,000000,28.269,29.124,28.269,28.514,65038,0
+AP.US,D,20061212,000000,28.349,28.521,27.27,27.343,94713,0
+AP.US,D,20061213,000000,27.478,27.557,26.281,26.687,66806,0
+AP.US,D,20061214,000000,26.797,29.562,26.797,28.199,139667,0
+AP.US,D,20061215,000000,28.199,29.259,27.832,28.19,93574,0
+AP.US,D,20061218,000000,28.309,28.507,27.081,27.429,82970,0
+AP.US,D,20061219,000000,27.596,28.902,27.263,28.634,76275,0
+AP.US,D,20061220,000000,28.64,29.181,27.787,27.975,61498,0
+AP.US,D,20061221,000000,27.937,28.665,27.437,27.532,62133,0
+AP.US,D,20061222,000000,27.589,27.589,26.488,26.78,59859,0
+AP.US,D,20061226,000000,26.678,27.293,26.654,26.868,53166,0
+AP.US,D,20061227,000000,26.907,27.35,26.528,26.914,96610,0
+AP.US,D,20061228,000000,26.914,26.923,26.368,26.695,58091,0
+AP.US,D,20061229,000000,26.703,26.719,26.14,26.514,76405,0
+AP.US,D,20070103,000000,26.134,26.59,24.238,25.135,196246,0
+AP.US,D,20070104,000000,25.135,25.263,24.564,24.818,100525,0
+AP.US,D,20070105,000000,24.618,25.062,23.868,24.122,107347,0
+AP.US,D,20070108,000000,24.04,24.739,23.535,24.019,120728,0
+AP.US,D,20070109,000000,23.835,24.943,23.835,24.897,103177,0
+AP.US,D,20070110,000000,24.818,24.943,24.198,24.809,68573,0
+AP.US,D,20070111,000000,24.92,25.153,24.319,24.935,48998,0
+AP.US,D,20070112,000000,24.88,25.341,24.769,24.935,83476,0
+AP.US,D,20070116,000000,24.935,24.935,23.129,23.493,106710,0
+AP.US,D,20070117,000000,23.493,24.374,22.805,23.858,133988,0
+AP.US,D,20070118,000000,23.875,24.319,23.606,23.883,119595,0
+AP.US,D,20070119,000000,23.827,23.835,23.44,23.675,56322,0
+AP.US,D,20070122,000000,23.542,23.692,23.359,23.517,82463,0
+AP.US,D,20070123,000000,23.242,24.136,22.424,23.93,139419,0
+AP.US,D,20070124,000000,24.08,24.454,23.954,24.047,46348,0
+AP.US,D,20070125,000000,24.159,24.548,23.574,23.581,103428,0
+AP.US,D,20070126,000000,23.621,24.174,22.925,24.08,75896,0
+AP.US,D,20070129,000000,24.064,24.311,22.577,22.624,159247,0
+AP.US,D,20070130,000000,22.742,23.709,22.671,23.273,144470,0
+AP.US,D,20070131,000000,23.32,23.811,23.201,23.621,105576,0
+AP.US,D,20070201,000000,23.606,24.609,23.456,23.811,227064,0
+AP.US,D,20070202,000000,23.827,23.849,23.05,23.162,51649,0
+AP.US,D,20070205,000000,23.162,23.162,22.687,22.783,99386,0
+AP.US,D,20070206,000000,22.939,23.003,22.498,22.662,278964,0
+AP.US,D,20070207,000000,22.656,23.344,22.466,23.106,83728,0
+AP.US,D,20070208,000000,23.113,23.242,23.011,23.12,42053,0
+AP.US,D,20070209,000000,23.162,23.201,22.424,22.615,90926,0
+AP.US,D,20070212,000000,22.615,23.092,22.615,22.813,71772,0
+AP.US,D,20070213,000000,22.91,23.32,22.91,23.084,75015,0
+AP.US,D,20070214,000000,23.06,23.391,22.939,22.988,60948,0
+AP.US,D,20070215,000000,22.925,23.092,22.606,22.656,55311,0
+AP.US,D,20070216,000000,22.662,22.828,22.356,22.474,100650,0
+AP.US,D,20070220,000000,22.457,22.733,22.205,22.448,86634,0
+AP.US,D,20070221,000000,22.44,22.57,21.816,21.942,67563,0
+AP.US,D,20070222,000000,21.91,22.283,21.294,21.468,144595,0
+AP.US,D,20070223,000000,21.491,21.666,20.864,21.023,127673,0
+AP.US,D,20070226,000000,21.032,21.278,20.778,21.278,84611,0
+AP.US,D,20070227,000000,21.078,21.261,19.89,19.915,136389,0
+AP.US,D,20070228,000000,19.994,20.653,19.89,19.994,113785,0
+AP.US,D,20070301,000000,19.915,20.017,18.595,19.393,137627,0
+AP.US,D,20070302,000000,19.336,19.836,18.744,18.752,104312,0
+AP.US,D,20070305,000000,18.563,18.791,18.204,18.262,116941,0
+AP.US,D,20070306,000000,18.421,18.853,18.254,18.639,179327,0
+AP.US,D,20070307,000000,18.647,18.871,18.436,18.503,91306,0
+AP.US,D,20070308,000000,18.578,19.306,18.578,18.91,96356,0
+AP.US,D,20070309,000000,19.616,19.616,19.021,19.393,72110,0
+AP.US,D,20070312,000000,20.105,20.105,19.155,19.289,113024,0
+AP.US,D,20070313,000000,19.289,19.512,18.846,18.91,110878,0
+AP.US,D,20070314,000000,18.838,19.311,18.813,19.236,76150,0
+AP.US,D,20070315,000000,19.284,19.567,19.21,19.441,107088,0
+AP.US,D,20070316,000000,19.448,19.622,19.267,19.267,203572,0
+AP.US,D,20070319,000000,19.352,20.683,19.352,20.319,141690,0
+AP.US,D,20070320,000000,20.39,20.39,19.59,19.828,72110,0
+AP.US,D,20070321,000000,19.828,20.589,19.828,20.58,107723,0
+AP.US,D,20070322,000000,20.627,21.254,20.437,21.062,110371,0
+AP.US,D,20070323,000000,21,21.189,20.802,21.12,47864,0
+AP.US,D,20070326,000000,21.12,21.451,20.889,21.357,93325,0
+AP.US,D,20070327,000000,21.379,22.205,21.379,21.95,103932,0
+AP.US,D,20070328,000000,21.998,21.998,21.403,21.609,149268,0
+AP.US,D,20070329,000000,21.855,22.457,21.595,22.363,111132,0
+AP.US,D,20070330,000000,22.409,23.201,22.267,22.878,201080,0
+AP.US,D,20070402,000000,22.964,24.532,22.836,24.064,178313,0
+AP.US,D,20070403,000000,24.231,24.428,23.366,24.153,253454,0
+AP.US,D,20070404,000000,24.153,24.73,23.905,24.564,181509,0
+AP.US,D,20070405,000000,24.514,24.556,23.716,24.341,181344,0
+AP.US,D,20070409,000000,24.454,25.378,24.366,24.999,146366,0
+AP.US,D,20070410,000000,25.117,25.964,24.984,25.276,188923,0
+AP.US,D,20070411,000000,25.213,25.213,24.311,24.572,144470,0
+AP.US,D,20070412,000000,24.476,25.055,24.27,24.984,168466,0
+AP.US,D,20070413,000000,24.984,25.625,24.548,25.545,208244,0
+AP.US,D,20070416,000000,25.64,26.323,25.64,26.257,148764,0
+AP.US,D,20070417,000000,26.266,26.384,25.808,26.195,101914,0
+AP.US,D,20070418,000000,26.134,27.247,26.092,27.048,160632,0
+AP.US,D,20070419,000000,27.143,28.72,26.946,27.756,132222,0
+AP.US,D,20070420,000000,28.111,28.491,27.818,28.365,87892,0
+AP.US,D,20070423,000000,29.301,29.871,28.982,29.308,252320,0
+AP.US,D,20070424,000000,29.141,29.149,28.411,28.546,182862,0
+AP.US,D,20070425,000000,28.546,29.441,28.318,29.284,146491,0
+AP.US,D,20070426,000000,29.38,29.598,28.674,28.991,101408,0
+AP.US,D,20070427,000000,28.958,28.958,28.595,28.793,79816,0
+AP.US,D,20070430,000000,28.8,29.197,28.484,28.521,91306,0
+AP.US,D,20070501,000000,28.484,28.735,28.278,28.57,106583,0
+AP.US,D,20070502,000000,29.006,29.63,28.902,28.958,151165,0
+AP.US,D,20070503,000000,29.141,29.337,29.006,29.1,70973,0
+AP.US,D,20070504,000000,29.181,29.496,28.902,29.301,95977,0
+AP.US,D,20070507,000000,29.345,29.482,29.133,29.292,104186,0
+AP.US,D,20070508,000000,29.1,29.467,28.785,29.458,150281,0
+AP.US,D,20070509,000000,29.38,30.471,29.013,30.399,160888,0
+AP.US,D,20070510,000000,30.399,30.399,29.417,29.734,121359,0
+AP.US,D,20070511,000000,29.814,30.09,29.528,29.743,162530,0
+AP.US,D,20070514,000000,29.615,29.932,29.401,29.553,157729,0
+AP.US,D,20070515,000000,29.458,29.743,28.808,28.872,171775,0
+AP.US,D,20070516,000000,29.301,29.496,28.815,29.204,120728,0
+AP.US,D,20070517,000000,29.284,29.687,29.133,29.496,145355,0
+AP.US,D,20070518,000000,29.586,30.748,29.474,30.346,177682,0
+AP.US,D,20070521,000000,30.346,30.723,30.011,30.486,181094,0
+AP.US,D,20070522,000000,30.406,30.406,29.796,29.924,127800,0
+AP.US,D,20070523,000000,30.043,30.225,29.242,29.337,117770,0
+AP.US,D,20070524,000000,29.219,29.354,27.763,28.435,138908,0
+AP.US,D,20070525,000000,28.507,29.482,28.507,29.482,137651,0
+AP.US,D,20070529,000000,29.638,31.07,29.545,30.963,203068,0
+AP.US,D,20070530,000000,30.764,30.764,29.973,30.266,144974,0
+AP.US,D,20070531,000000,30.208,30.361,29.886,29.996,154323,0
+AP.US,D,20070601,000000,29.996,30.432,29.417,29.577,250675,0
+AP.US,D,20070604,000000,29.71,30.241,29.562,29.734,107336,0
+AP.US,D,20070605,000000,29.672,30.098,29.236,30.051,250044,0
+AP.US,D,20070606,000000,29.939,30.011,29.424,29.545,136136,0
+AP.US,D,20070607,000000,29.52,29.727,28.785,28.863,171243,0
+AP.US,D,20070608,000000,28.823,29.805,28.514,29.687,118963,0
+AP.US,D,20070611,000000,29.496,29.822,29.181,29.394,75393,0
+AP.US,D,20070612,000000,29.1,29.474,28.902,28.999,111386,0
+AP.US,D,20070613,000000,29.068,30.036,29.06,29.838,85241,0
+AP.US,D,20070614,000000,29.775,30.273,29.775,29.956,79810,0
+AP.US,D,20070615,000000,30.471,31.2,30.368,30.86,192457,0
+AP.US,D,20070618,000000,30.868,30.868,30.406,30.518,109997,0
+AP.US,D,20070619,000000,30.455,30.604,30.241,30.297,143334,0
+AP.US,D,20070620,000000,30.415,30.551,29.838,29.893,160254,0
+AP.US,D,20070621,000000,29.693,30.375,29.63,30.249,72235,0
+AP.US,D,20070622,000000,30.139,30.551,29.781,30.375,306621,0
+AP.US,D,20070625,000000,30.375,31.542,30.09,30.542,165718,0
+AP.US,D,20070626,000000,30.637,30.796,30.082,30.257,242848,0
+AP.US,D,20070627,000000,30.257,30.581,29.973,30.313,99005,0
+AP.US,D,20070628,000000,30.423,30.494,29.796,30.043,156847,0
+AP.US,D,20070629,000000,30.241,31.943,30.241,31.746,269995,0
+AP.US,D,20070702,000000,32.111,33.249,31.802,33.094,267469,0
+AP.US,D,20070703,000000,32.742,33.766,32.742,33.028,140807,0
+AP.US,D,20070705,000000,33.021,35.167,32.862,35.16,240195,0
+AP.US,D,20070706,000000,35.291,36.187,35.055,35.989,247770,0
+AP.US,D,20070709,000000,35.917,36.101,35.617,35.967,262166,0
+AP.US,D,20070710,000000,35.967,35.967,35.204,35.255,153056,0
+AP.US,D,20070711,000000,35.197,35.917,35.135,35.69,136638,0
+AP.US,D,20070712,000000,35.926,36.727,35.926,36.563,170233,0
+AP.US,D,20070713,000000,36.536,36.536,35.279,36.275,196751,0
+AP.US,D,20070716,000000,36.307,36.307,35.197,35.552,88022,0
+AP.US,D,20070717,000000,35.579,37.168,35.579,36.322,188037,0
+AP.US,D,20070718,000000,36.204,40.923,35.751,40.923,612629,0
+AP.US,D,20070719,000000,41.652,43.126,41.549,42.482,361176,0
+AP.US,D,20070720,000000,42.19,42.333,39.8,40.756,229082,0
+AP.US,D,20070723,000000,41.153,42.42,40.955,41.206,250425,0
+AP.US,D,20070724,000000,41.257,41.257,38.645,38.838,191447,0
+AP.US,D,20070725,000000,38.976,39.956,37.058,37.581,281617,0
+AP.US,D,20070726,000000,36.703,37.123,34.599,35.152,368121,0
+AP.US,D,20070727,000000,35.279,35.279,33.558,33.944,244235,0
+AP.US,D,20070730,000000,34.009,34.677,31.751,34.167,410047,0
+AP.US,D,20070731,000000,34.763,36.03,33.369,33.432,207107,0
+AP.US,D,20070801,000000,33.299,34.049,32.405,33.653,211907,0
+AP.US,D,20070802,000000,33.661,35.255,33.661,35.255,239185,0
+AP.US,D,20070803,000000,34.992,35.649,33.345,33.479,188795,0
+AP.US,D,20070806,000000,33.565,34.487,32.239,33.843,235773,0
+AP.US,D,20070807,000000,33.718,34.635,33.187,34.146,203825,0
+AP.US,D,20070808,000000,34.643,37.058,34.318,36.797,246258,0
+AP.US,D,20070809,000000,36.426,37.019,33.834,34.422,252950,0
+AP.US,D,20070810,000000,33.558,33.806,31.468,31.871,299548,0
+AP.US,D,20070813,000000,32.664,34.825,32.561,33.583,152553,0
+AP.US,D,20070814,000000,33.592,33.923,31.785,31.888,256989,0
+AP.US,D,20070815,000000,31.674,32.767,31.285,31.39,230220,0
+AP.US,D,20070816,000000,31.278,31.278,28.777,30.723,258634,0
+AP.US,D,20070817,000000,32.148,32.505,29.107,31.104,330236,0
+AP.US,D,20070820,000000,31.301,31.435,30.304,31.2,105195,0
+AP.US,D,20070821,000000,31.278,32.546,31.278,31.674,96230,0
+AP.US,D,20070822,000000,31.991,34.288,31.95,33.994,105576,0
+AP.US,D,20070823,000000,34.367,34.643,33.695,34.248,106080,0
+AP.US,D,20070824,000000,34.447,36.354,34.216,36.339,140681,0
+AP.US,D,20070827,000000,35.95,36.347,33.929,34.129,123002,0
+AP.US,D,20070828,000000,34.049,35.064,33.486,33.893,95595,0
+AP.US,D,20070829,000000,34.288,34.771,33.448,34.175,120856,0
+AP.US,D,20070830,000000,33.733,34.668,33.575,34.09,92442,0
+AP.US,D,20070831,000000,34.794,34.794,33.345,33.677,95345,0
+AP.US,D,20070904,000000,33.876,35.626,33.637,35.04,168466,0
+AP.US,D,20070905,000000,35.079,35.191,34.129,34.747,95472,0
+AP.US,D,20070906,000000,34.92,35.64,34.224,35.428,88529,0
+AP.US,D,20070907,000000,34.872,35.16,33.337,33.583,140807,0
+AP.US,D,20070910,000000,33.669,34.082,32.032,32.79,108732,0
+AP.US,D,20070911,000000,33.058,34.479,32.53,34.201,114796,0
+AP.US,D,20070912,000000,34.009,34.668,33.4,33.718,167204,0
+AP.US,D,20070913,000000,34.112,34.112,32.569,32.719,186271,0
+AP.US,D,20070914,000000,32.719,33.085,31.594,32.514,142578,0
+AP.US,D,20070917,000000,32.561,33.52,32.111,32.942,121110,0
+AP.US,D,20070918,000000,32.902,35.04,31.683,34.856,227188,0
+AP.US,D,20070919,000000,34.856,35.279,33.669,34.303,167330,0
+AP.US,D,20070920,000000,34.049,34.763,33.479,33.544,232618,0
+AP.US,D,20070921,000000,33.86,34.216,32.68,32.783,108479,0
+AP.US,D,20070924,000000,32.664,33.282,32.332,32.577,184124,0
+AP.US,D,20070925,000000,32.434,32.553,31.714,32.466,184124,0
+AP.US,D,20070926,000000,32.625,33.162,31.825,32.482,177938,0
+AP.US,D,20070927,000000,32.569,32.79,31.317,31.413,210898,0
+AP.US,D,20070928,000000,31.325,31.92,30.813,31.183,180461,0
+AP.US,D,20071001,000000,31.342,31.825,30.637,31.049,219231,0
+AP.US,D,20071002,000000,31.262,32.34,31.262,32.173,130451,0
+AP.US,D,20071003,000000,32.071,32.886,32.071,32.585,141942,0
+AP.US,D,20071004,000000,32.664,32.783,31.85,32.372,120223,0
+AP.US,D,20071005,000000,32.609,34.367,32.355,33.773,212791,0
+AP.US,D,20071008,000000,33.552,34.367,32.315,32.893,132097,0
+AP.US,D,20071009,000000,32.928,33.535,32.657,33.417,127172,0
+AP.US,D,20071010,000000,33.257,34.953,33.228,34.738,167710,0
+AP.US,D,20071011,000000,34.802,35.42,34.009,35.119,193471,0
+AP.US,D,20071012,000000,34.962,36.578,34.92,36.479,212288,0
+AP.US,D,20071015,000000,36.426,36.554,34.627,35.452,137906,0
+AP.US,D,20071016,000000,35.617,35.959,34.778,35.601,126159,0
+AP.US,D,20071017,000000,35.874,37.218,34.771,36.471,381637,0
+AP.US,D,20071018,000000,35.831,36.631,35.167,36.267,122751,0
+AP.US,D,20071019,000000,36.204,36.363,33.583,33.953,165687,0
+AP.US,D,20071022,000000,33.513,35.007,33.432,34.906,155207,0
+AP.US,D,20071023,000000,35.221,35.221,33.257,33.962,196751,0
+AP.US,D,20071024,000000,33.773,34.146,33.108,33.806,191577,0
+AP.US,D,20071025,000000,33.884,33.987,32.742,33.29,161520,0
+AP.US,D,20071026,000000,33.4,33.4,32.08,33.242,114289,0
+AP.US,D,20071029,000000,33.424,33.773,32.23,32.664,104435,0
+AP.US,D,20071030,000000,32.664,32.664,31.542,31.74,110498,0
+AP.US,D,20071031,000000,31.802,32.04,31.042,31.74,145986,0
+AP.US,D,20071101,000000,31.674,31.674,30.542,30.714,200791,0
+AP.US,D,20071102,000000,31.035,31.035,30.09,30.573,226177,0
+AP.US,D,20071105,000000,30.328,31.055,29.743,30.518,204583,0
+AP.US,D,20071106,000000,30.518,31.855,30.098,31.776,160762,0
+AP.US,D,20071107,000000,31.459,31.7,29.638,29.638,142578,0
+AP.US,D,20071108,000000,29.844,30.328,28.665,30.199,156975,0
+AP.US,D,20071109,000000,29.853,30.678,29.149,30.115,279218,0
+AP.US,D,20071112,000000,30.09,30.09,29.301,29.536,174272,0
+AP.US,D,20071113,000000,29.345,30.067,29.076,29.964,154507,0
+AP.US,D,20071114,000000,30.098,30.217,29.116,29.458,126667,0
+AP.US,D,20071115,000000,29.38,29.886,28.484,28.8,182862,0
+AP.US,D,20071116,000000,29.055,29.553,28.301,29.363,167710,0
+AP.US,D,20071119,000000,29.1,29.1,27.532,27.811,151292,0
+AP.US,D,20071120,000000,28.032,29.1,27.618,28.221,139021,0
+AP.US,D,20071121,000000,27.487,27.713,26.894,27.113,208472,0
+AP.US,D,20071123,000000,27.097,28.199,26.788,27.889,46852,0
+AP.US,D,20071126,000000,27.708,27.825,26.695,26.747,128809,0
+AP.US,D,20071127,000000,26.731,28.087,26.731,27.937,175664,0
+AP.US,D,20071128,000000,28.096,29.433,27.914,29.424,163791,0
+AP.US,D,20071129,000000,29.496,29.924,28.365,28.435,111386,0
+AP.US,D,20071130,000000,29.06,29.06,27.873,27.889,98881,0
+AP.US,D,20071203,000000,28.19,28.332,26.923,27.152,123888,0
+AP.US,D,20071204,000000,26.806,26.822,26.368,26.703,169855,0
+AP.US,D,20071205,000000,27.048,28.166,27.048,28.166,150209,0
+AP.US,D,20071206,000000,27.951,30.375,27.575,30.368,117952,0
+AP.US,D,20071207,000000,30.39,30.526,28.95,29.266,122497,0
+AP.US,D,20071210,000000,29.219,29.259,28.602,29.116,65669,0
+AP.US,D,20071211,000000,29.1,29.141,27.415,27.627,134746,0
+AP.US,D,20071212,000000,27.951,29.092,27.603,28.024,129196,0
+AP.US,D,20071213,000000,27.796,28.387,27.796,28.269,102546,0
+AP.US,D,20071214,000000,27.796,28.269,26.907,26.923,104563,0
+AP.US,D,20071217,000000,26.703,27.27,26.557,26.654,143462,0
+AP.US,D,20071218,000000,26.843,28.055,26.711,27.889,178440,0
+AP.US,D,20071219,000000,27.336,28.055,27.336,27.659,87106,0
+AP.US,D,20071220,000000,27.796,28.521,27.16,28.476,76531,0
+AP.US,D,20071221,000000,28.611,30.509,28.611,30.346,131086,0
+AP.US,D,20071224,000000,29.956,32.274,29.805,31.95,78170,0
+AP.US,D,20071226,000000,31.95,33.212,31.113,32.413,112143,0
+AP.US,D,20071227,000000,32.625,32.831,31.404,31.477,72741,0
+AP.US,D,20071228,000000,31.397,31.594,30.86,30.922,68192,0
+AP.US,D,20071231,000000,30.835,31.452,29.907,30.191,80443,0
+AP.US,D,20080102,000000,29.973,30.288,29.301,29.401,145226,0
+AP.US,D,20080103,000000,29.693,30.249,29.133,29.496,117445,0
+AP.US,D,20080104,000000,29.141,29.301,28.047,28.332,97491,0
+AP.US,D,20080107,000000,28.459,29.844,27.951,29.363,153560,0
+AP.US,D,20080108,000000,29.363,29.893,26.923,26.979,158616,0
+AP.US,D,20080109,000000,26.695,27.951,26.695,27.729,145355,0
+AP.US,D,20080110,000000,27.47,28.476,26.724,28.063,101157,0
+AP.US,D,20080111,000000,27.713,28.174,27.225,27.397,127800,0
+AP.US,D,20080114,000000,27.713,27.865,27.16,27.437,50514,0
+AP.US,D,20080115,000000,27.121,27.217,26.59,26.843,64153,0
+AP.US,D,20080116,000000,26.822,28.744,26.543,28.332,134368,0
+AP.US,D,20080117,000000,28.326,28.553,24.897,25.093,153690,0
+AP.US,D,20080118,000000,25.332,26.134,24.589,24.856,115604,0
+AP.US,D,20080122,000000,23.701,25.062,22.964,24.215,132222,0
+AP.US,D,20080123,000000,23.472,26.195,23.382,26.195,121238,0
+AP.US,D,20080124,000000,26.241,26.86,25.427,25.926,90169,0
+AP.US,D,20080125,000000,26.14,27.27,26.126,26.86,61591,0
+AP.US,D,20080128,000000,26.885,28.063,26.815,27.302,105606,0
+AP.US,D,20080129,000000,27.234,28.055,27.136,27.975,64366,0
+AP.US,D,20080130,000000,27.713,29.781,27.359,28.214,188406,0
+AP.US,D,20080131,000000,27.525,30.852,27.525,30.702,149647,0
+AP.US,D,20080201,000000,30.441,31.027,29.124,29.907,211402,0
+AP.US,D,20080204,000000,30.082,30.741,29.337,30.154,95345,0
+AP.US,D,20080205,000000,29.496,30.455,28.152,28.152,147338,0
+AP.US,D,20080206,000000,28.309,29.647,28.055,28.427,116695,0
+AP.US,D,20080207,000000,28.374,29.417,27.966,29.266,114012,0
+AP.US,D,20080208,000000,29.266,29.899,28.119,28.647,100270,0
+AP.US,D,20080211,000000,28.647,30.581,28.647,30.018,131781,0
+AP.US,D,20080212,000000,29.862,31.166,29.259,29.734,137099,0
+AP.US,D,20080213,000000,29.701,31.397,29.701,31.397,131480,0
+AP.US,D,20080214,000000,30.931,31.278,30.067,30.249,136199,0
+AP.US,D,20080215,000000,30.09,30.441,29.586,30.225,56733,0
+AP.US,D,20080219,000000,30.741,31.278,30.455,31.217,109362,0
+AP.US,D,20080220,000000,30.881,31.809,30.678,31.486,72114,0
+AP.US,D,20080221,000000,31.594,32.307,30.748,30.813,85241,0
+AP.US,D,20080222,000000,30.914,31.285,29.006,29.981,124519,0
+AP.US,D,20080225,000000,30.051,31.55,29.996,31.382,112204,0
+AP.US,D,20080226,000000,31.239,31.758,30.764,31.208,99447,0
+AP.US,D,20080227,000000,30.881,31.683,30.741,31.049,105067,0
+AP.US,D,20080228,000000,30.922,31.634,30.542,30.922,98753,0
+AP.US,D,20080229,000000,30.566,31.634,29.752,29.981,174149,0
+AP.US,D,20080303,000000,30.09,32.457,29.893,32.055,225797,0
+AP.US,D,20080304,000000,31.85,34.461,31.477,33.937,203102,0
+AP.US,D,20080305,000000,34.239,34.422,33.153,33.448,161265,0
+AP.US,D,20080306,000000,33.328,34.532,33.028,33.653,157224,0
+AP.US,D,20080307,000000,33.353,34.447,32.307,32.448,106458,0
+AP.US,D,20080310,000000,32.609,33.146,30.914,31.113,89018,0
+AP.US,D,20080311,000000,32.239,32.239,29.371,30.217,179832,0
+AP.US,D,20080312,000000,30.139,31.27,29.939,30.471,146361,0
+AP.US,D,20080313,000000,30.171,31.974,29.371,31.928,88403,0
+AP.US,D,20080314,000000,32.142,32.23,30.004,30.304,91662,0
+AP.US,D,20080317,000000,29.693,30.449,28.587,29.973,77261,0
+AP.US,D,20080318,000000,30.741,32.34,30.06,32.266,128365,0
+AP.US,D,20080319,000000,31.785,32.742,30.241,30.241,164267,0
+AP.US,D,20080320,000000,30.723,31.74,29.752,31.122,217968,0
+AP.US,D,20080324,000000,31.468,35.35,30.984,34.738,263542,0
+AP.US,D,20080325,000000,34.802,36.171,33.607,34.683,269621,0
+AP.US,D,20080326,000000,34.591,35.079,33.171,33.962,96610,0
+AP.US,D,20080327,000000,34.076,34.376,33.299,33.583,78929,0
+AP.US,D,20080328,000000,33.702,34.233,32.837,34.017,139998,0
+AP.US,D,20080331,000000,33.702,34.295,33.565,34.043,110613,0
+AP.US,D,20080401,000000,33.79,35.373,33.392,34.722,192709,0
+AP.US,D,20080402,000000,34.406,34.842,33.544,34.049,197638,0
+AP.US,D,20080403,000000,34.049,35.539,34.049,34.778,109490,0
+AP.US,D,20080404,000000,35.143,35.792,34.54,35.483,112981,0
+AP.US,D,20080407,000000,35.95,38.366,35.95,37.702,193464,0
+AP.US,D,20080408,000000,37.78,38.539,37.176,37.764,124770,0
+AP.US,D,20080409,000000,37.889,38.375,37.527,37.667,80066,0
+AP.US,D,20080410,000000,37.667,37.968,35.601,36.829,112398,0
+AP.US,D,20080411,000000,36.972,36.986,35.933,36.023,111637,0
+AP.US,D,20080414,000000,35.942,37.004,34.953,36.03,160093,0
+AP.US,D,20080415,000000,36.386,36.598,35.76,36.275,116608,0
+AP.US,D,20080416,000000,36.282,40.29,35.9,39.371,203401,0
+AP.US,D,20080417,000000,39.514,39.577,37.813,38.776,156179,0
+AP.US,D,20080418,000000,39.514,39.514,36.877,37.218,116459,0
+AP.US,D,20080421,000000,37.543,37.772,36.503,37.518,105704,0
+AP.US,D,20080422,000000,37.449,37.449,35.444,36.695,105785,0
+AP.US,D,20080423,000000,36.442,37.865,35.831,37.286,152669,0
+AP.US,D,20080424,000000,37.244,37.518,35.665,36.687,149372,0
+AP.US,D,20080425,000000,36.766,36.892,35.191,36.797,75175,0
+AP.US,D,20080428,000000,36.82,37.05,35.649,36.606,100086,0
+AP.US,D,20080429,000000,36.426,36.426,34.778,35.213,127392,0
+AP.US,D,20080430,000000,35.468,36.71,35.379,35.807,93697,0
+AP.US,D,20080501,000000,35.856,36.94,35.394,36.615,110484,0
+AP.US,D,20080502,000000,36.511,37.099,36.236,36.591,136962,0
+AP.US,D,20080505,000000,36.434,37.813,36.434,37.572,151751,0
+AP.US,D,20080506,000000,37.415,38.064,36.299,38.064,107346,0
+AP.US,D,20080507,000000,38.034,38.326,37.344,37.455,103526,0
+AP.US,D,20080508,000000,37.915,37.915,36.766,37.244,138359,0
+AP.US,D,20080509,000000,37.141,37.141,35.263,36.511,103770,0
+AP.US,D,20080512,000000,36.378,37.788,35.737,37.694,106702,0
+AP.US,D,20080513,000000,37.479,38.01,37.019,37.295,127316,0
+AP.US,D,20080514,000000,37.153,37.375,35.967,36.339,100789,0
+AP.US,D,20080515,000000,36.15,36.901,35.881,36.275,70606,0
+AP.US,D,20080516,000000,36.417,36.972,35.064,36.069,157150,0
+AP.US,D,20080519,000000,35.865,37.407,35.444,35.706,108277,0
+AP.US,D,20080520,000000,35.356,36.678,35.271,36.212,101130,0
+AP.US,D,20080521,000000,36.038,37.099,35.626,35.84,44016,0
+AP.US,D,20080522,000000,35.76,36.228,35.524,36.187,46192,0
+AP.US,D,20080523,000000,35.926,35.926,34.54,35,42212,0
+AP.US,D,20080527,000000,34.643,35.309,33.212,33.876,121303,0
+AP.US,D,20080528,000000,33.867,34.906,33.757,34.881,83052,0
+AP.US,D,20080529,000000,34.722,35.3,34.438,34.898,85793,0
+AP.US,D,20080530,000000,35.135,36.949,34.92,36.949,179406,0
+AP.US,D,20080602,000000,37.019,37.375,36.157,37.295,84891,0
+AP.US,D,20080603,000000,37.479,38.01,36.403,36.503,66389,0
+AP.US,D,20080604,000000,36.631,37.772,35.933,37.685,92808,0
+AP.US,D,20080605,000000,37.637,39.189,37.485,38.588,52557,0
+AP.US,D,20080606,000000,38.27,38.27,36.038,36.054,90368,0
+AP.US,D,20080609,000000,36.426,37.407,36.164,36.986,91099,0
+AP.US,D,20080610,000000,36.671,37.32,36.442,36.829,64160,0
+AP.US,D,20080611,000000,36.584,37.502,36.252,36.252,52289,0
+AP.US,D,20080612,000000,36.528,37.85,36.339,36.339,47944,0
+AP.US,D,20080613,000000,36.901,38.225,36.639,38.225,39766,0
+AP.US,D,20080616,000000,38.034,38.437,37.772,38.191,54769,0
+AP.US,D,20080617,000000,37.843,42.515,37.694,41.129,557163,0
+AP.US,D,20080618,000000,41.12,42.277,40.211,41.887,125948,0
+AP.US,D,20080619,000000,41.887,41.961,40.947,41.398,62501,0
+AP.US,D,20080620,000000,41.074,41.074,39.309,39.982,143516,0
+AP.US,D,20080623,000000,39.918,40.575,39.562,39.973,80341,0
+AP.US,D,20080624,000000,39.41,41.311,39.41,40.117,96713,0
+AP.US,D,20080625,000000,40.149,40.654,38.802,39.854,63800,0
+AP.US,D,20080626,000000,39.877,40.59,38.01,38.461,90103,0
+AP.US,D,20080627,000000,38.295,38.545,36.164,36.26,330111,0
+AP.US,D,20080630,000000,35.751,36.038,34.54,35.221,142307,0
+AP.US,D,20080701,000000,34.479,36.29,33.814,36.243,106436,0
+AP.US,D,20080702,000000,36.243,36.243,31.325,31.658,142603,0
+AP.US,D,20080703,000000,32.048,33.094,31.278,31.802,116299,0
+AP.US,D,20080707,000000,32.04,32.577,31.078,31.913,84318,0
+AP.US,D,20080708,000000,31.913,32.76,31.643,32.496,110364,0
+AP.US,D,20080709,000000,32.466,33.299,31.524,31.533,82308,0
+AP.US,D,20080710,000000,31.558,33.527,31.39,33.116,95983,0
+AP.US,D,20080711,000000,33.085,33.834,32.364,33.495,96445,0
+AP.US,D,20080714,000000,33.273,33.834,31.998,32.553,92082,0
+AP.US,D,20080715,000000,31.991,33.544,31.239,32.213,96992,0
+AP.US,D,20080716,000000,32.539,33.196,31.443,33.05,98875,0
+AP.US,D,20080717,000000,32.823,33.345,30.709,31.92,136752,0
+AP.US,D,20080718,000000,31.61,31.85,31.122,31.382,50133,0
+AP.US,D,20080721,000000,31.674,33.479,31.397,33.361,62541,0
+AP.US,D,20080722,000000,33.058,34.067,32.79,34.067,78627,0
+AP.US,D,20080723,000000,33.702,34.043,31.459,31.459,80390,0
+AP.US,D,20080724,000000,31.594,31.897,30.819,31.255,62097,0
+AP.US,D,20080725,000000,31.086,33.1,31.086,32.048,62607,0
+AP.US,D,20080728,000000,31.833,33.377,31.625,32.837,91869,0
+AP.US,D,20080729,000000,32.862,34.384,32.862,33.971,67668,0
+AP.US,D,20080730,000000,34.112,35.807,33.535,35.72,70735,0
+AP.US,D,20080731,000000,35.079,35.403,34.161,34.43,72852,0
+AP.US,D,20080801,000000,34.565,35.143,33.203,34.256,69011,0
+AP.US,D,20080804,000000,34.167,34.43,31.802,31.897,80705,0
+AP.US,D,20080805,000000,32.266,33.006,31.871,32.23,67180,0
+AP.US,D,20080806,000000,32.213,33.124,31.794,32.546,57625,0
+AP.US,D,20080807,000000,32.23,32.776,32.093,32.546,37109,0
+AP.US,D,20080808,000000,32.79,32.79,31.991,32.102,49430,0
+AP.US,D,20080811,000000,32.102,33.923,32.071,33.504,64012,0
+AP.US,D,20080812,000000,33.457,33.457,32.736,33.282,62135,0
+AP.US,D,20080813,000000,33.138,35.341,32.514,35.126,70341,0
+AP.US,D,20080814,000000,34.825,35.874,34.47,35.587,72315,0
+AP.US,D,20080815,000000,36.069,36.179,32.845,33.527,62643,0
+AP.US,D,20080818,000000,34.026,35.587,32.87,33.377,78661,0
+AP.US,D,20080819,000000,32.981,34.384,32.751,33.814,54540,0
+AP.US,D,20080820,000000,33.867,34.842,33.565,34.668,50170,0
+AP.US,D,20080821,000000,34.376,34.937,33.615,33.622,53043,0
+AP.US,D,20080822,000000,33.702,34.731,33.257,34.233,47176,0
+AP.US,D,20080825,000000,34.043,34.802,32.514,32.633,61720,0
+AP.US,D,20080826,000000,32.633,32.815,32.063,32.696,29503,0
+AP.US,D,20080827,000000,32.633,33.486,32.553,32.972,84150,0
+AP.US,D,20080828,000000,32.955,35.64,32.703,35.403,102107,0
+AP.US,D,20080829,000000,35.332,35.634,34.106,34.398,40570,0
+AP.US,D,20080902,000000,35.167,35.3,32.023,32.783,60830,0
+AP.US,D,20080903,000000,32.601,33.138,31.634,31.958,69603,0
+AP.US,D,20080904,000000,31.594,32.032,29.133,30.004,64163,0
+AP.US,D,20080905,000000,29.862,30.288,27.437,27.667,184887,0
+AP.US,D,20080908,000000,28.627,29.458,27.27,27.618,115875,0
+AP.US,D,20080909,000000,27.549,27.897,24.863,25.153,111800,0
+AP.US,D,20080910,000000,25.775,28.269,25.481,26.647,97760,0
+AP.US,D,20080911,000000,26.4,27.803,25.315,26.543,128705,0
+AP.US,D,20080912,000000,25.964,27.651,25.964,26.731,50914,0
+AP.US,D,20080915,000000,25.775,26.535,24.872,24.872,52910,0
+AP.US,D,20080916,000000,24.564,25.436,24.064,25.436,96365,0
+AP.US,D,20080917,000000,25.385,25.385,21.935,22.093,181270,0
+AP.US,D,20080918,000000,22.543,23.9,20.295,23.169,199643,0
+AP.US,D,20080919,000000,25.144,26.828,24.659,26.828,234181,0
+AP.US,D,20080922,000000,26.923,27.121,25.363,25.799,62640,0
+AP.US,D,20080923,000000,25.917,26.298,24.412,24.454,76426,0
+AP.US,D,20080924,000000,24.404,24.404,23.661,24.032,55176,0
+AP.US,D,20080925,000000,23.994,24.888,22.805,23.25,80158,0
+AP.US,D,20080926,000000,22.466,23.296,20.557,22.727,150893,0
+AP.US,D,20080929,000000,22.371,22.371,18.791,19.456,114572,0
+AP.US,D,20080930,000000,19.757,20.915,19.385,20.508,119152,0
+AP.US,D,20081001,000000,20.786,21.379,19.805,20.462,116827,0
+AP.US,D,20081002,000000,20.343,20.69,18.767,18.955,90626,0
+AP.US,D,20081003,000000,19.311,21.254,19.021,19.336,90351,0
+AP.US,D,20081006,000000,18.728,20.074,17.325,19.955,122488,0
+AP.US,D,20081007,000000,19.963,21.379,16.63,16.779,147541,0
+AP.US,D,20081008,000000,16.85,18.838,15.845,16.565,203754,0
+AP.US,D,20081009,000000,17.469,17.469,14.958,15.141,105263,0
+AP.US,D,20081010,000000,14.182,16.448,13.541,15.851,172753,0
+AP.US,D,20081013,000000,16.416,18.943,16.416,18.752,126280,0
+AP.US,D,20081014,000000,20.295,20.295,17.396,18,88629,0
+AP.US,D,20081015,000000,18.04,18.04,15.458,15.458,55477,0
+AP.US,D,20081016,000000,16.069,17.809,14.61,17.754,101765,0
+AP.US,D,20081017,000000,17.057,18.078,16.069,16.122,82353,0
+AP.US,D,20081020,000000,16.803,17.128,15.68,16.945,86734,0
+AP.US,D,20081021,000000,15.52,17.966,15.52,16.66,65924,0
+AP.US,D,20081022,000000,16.105,16.345,15.17,15.614,66650,0
+AP.US,D,20081023,000000,15.823,16.391,14.451,15.537,76884,0
+AP.US,D,20081024,000000,13.376,15.569,13.376,15.237,75236,0
+AP.US,D,20081027,000000,15.007,15.219,13.256,13.279,60154,0
+AP.US,D,20081028,000000,13.421,15.141,12.241,15.036,124929,0
+AP.US,D,20081029,000000,15.408,16.962,14.713,15.837,107501,0
+AP.US,D,20081030,000000,16.431,17.254,16.194,17.184,88132,0
+AP.US,D,20081031,000000,17.16,19.32,16.7,18.72,122358,0
+AP.US,D,20081103,000000,19.037,19.812,18.955,19.244,93173,0
+AP.US,D,20081104,000000,19.946,20.383,18.595,19.297,93332,0
+AP.US,D,20081105,000000,19.148,19.328,17.659,17.77,79734,0
+AP.US,D,20081106,000000,17.596,17.596,15.845,15.845,101973,0
+AP.US,D,20081107,000000,15.86,16.812,14.776,15.837,150300,0
+AP.US,D,20081110,000000,16.32,16.591,15.211,15.655,55136,0
+AP.US,D,20081111,000000,15.537,15.743,14.776,15.141,71207,0
+AP.US,D,20081112,000000,14.214,15.307,13.216,13.478,55037,0
+AP.US,D,20081113,000000,13.565,15.496,12.4,15.496,126027,0
+AP.US,D,20081114,000000,15.124,16.169,13.421,13.421,106166,0
+AP.US,D,20081117,000000,13.279,13.385,12.488,12.971,86541,0
+AP.US,D,20081118,000000,12.995,13.129,12.178,12.647,113935,0
+AP.US,D,20081119,000000,12.647,12.806,11.229,11.325,72624,0
+AP.US,D,20081120,000000,11.159,11.846,10.145,10.365,106707,0
+AP.US,D,20081121,000000,10.652,11.411,9.858,11.252,131897,0
+AP.US,D,20081124,000000,11.648,12.519,11.402,12.345,87574,0
+AP.US,D,20081125,000000,12.567,12.567,11.377,12.258,58679,0
+AP.US,D,20081126,000000,11.869,14.374,11.869,13.889,134013,0
+AP.US,D,20081128,000000,13.684,13.684,12.829,13.186,65512,0
+AP.US,D,20081201,000000,12.662,12.763,11.29,11.299,176041,0
+AP.US,D,20081202,000000,11.657,12.465,11.205,12.456,83647,0
+AP.US,D,20081203,000000,11.704,13.565,11.704,13.177,128242,0
+AP.US,D,20081204,000000,12.963,14.08,12.187,12.592,201955,0
+AP.US,D,20081205,000000,12.44,14.064,11.84,13.827,179534,0
+AP.US,D,20081208,000000,14.246,15.829,13.867,15.237,247464,0
+AP.US,D,20081209,000000,15.007,15.918,14.347,14.743,214171,0
+AP.US,D,20081210,000000,14.966,16.548,14.966,16.036,73873,0
+AP.US,D,20081211,000000,15.758,16.533,14.87,14.951,43173,0
+AP.US,D,20081212,000000,14.593,16.469,14.564,16.431,50925,0
+AP.US,D,20081215,000000,16.638,16.931,15.273,15.38,54198,0
+AP.US,D,20081216,000000,15.726,18.212,15.71,18.141,69584,0
+AP.US,D,20081217,000000,17.926,18.331,17.087,17.776,73399,0
+AP.US,D,20081218,000000,17.881,18.331,16.518,17.279,65157,0
+AP.US,D,20081219,000000,18.031,18.212,17.064,17.311,88894,0
+AP.US,D,20081222,000000,17.311,17.523,15.244,16.311,49275,0
+AP.US,D,20081223,000000,16.296,16.724,16.226,16.454,46290,0
+AP.US,D,20081224,000000,16.652,17.412,16.526,16.614,28924,0
+AP.US,D,20081226,000000,16.716,16.971,16.548,16.812,14445,0
+AP.US,D,20081229,000000,16.945,16.945,15.45,15.561,79655,0
+AP.US,D,20081230,000000,15.868,16.565,14.648,16.557,65263,0
+AP.US,D,20081231,000000,16.652,17.412,16.541,17.184,42723,0
+AP.US,D,20090102,000000,17.486,18.639,17.026,18.639,58351,0
+AP.US,D,20090105,000000,18.595,18.996,17.881,18.436,73037,0
+AP.US,D,20090106,000000,18.681,19.774,18.481,19.092,74956,0
+AP.US,D,20090107,000000,18.91,18.963,17.35,17.974,37977,0
+AP.US,D,20090108,000000,17.959,18.602,17.508,18.29,81091,0
+AP.US,D,20090109,000000,18.386,18.386,16.795,16.841,48365,0
+AP.US,D,20090112,000000,16.85,17.08,15.885,15.885,34364,0
+AP.US,D,20090113,000000,15.441,16.416,15.441,15.726,35782,0
+AP.US,D,20090114,000000,15.321,15.45,14.547,14.547,48901,0
+AP.US,D,20090115,000000,14.382,15.45,13.755,15.45,75916,0
+AP.US,D,20090116,000000,15.815,15.86,15.069,15.458,61472,0
+AP.US,D,20090120,000000,15.204,15.204,14.142,14.142,36780,0
+AP.US,D,20090121,000000,14.404,16.302,14.23,16.302,59059,0
+AP.US,D,20090122,000000,15.773,15.773,14.356,14.839,40690,0
+AP.US,D,20090123,000000,14.648,15.663,14.308,15.363,24502,0
+AP.US,D,20090126,000000,15.141,16.622,15.141,16.083,45749,0
+AP.US,D,20090127,000000,16.138,16.748,16.138,16.186,41972,0
+AP.US,D,20090128,000000,16.668,16.889,15.606,15.773,58152,0
+AP.US,D,20090129,000000,15.583,16.036,15.307,15.423,27023,0
+AP.US,D,20090130,000000,15.71,15.71,14.119,14.642,49913,0
+AP.US,D,20090202,000000,14.451,14.839,13.232,14.69,43309,0
+AP.US,D,20090203,000000,14.839,15.686,14.839,15.314,44161,0
+AP.US,D,20090204,000000,15.423,15.45,13.975,14.142,46309,0
+AP.US,D,20090205,000000,13.944,14.951,13.755,14.539,25068,0
+AP.US,D,20090206,000000,14.57,16.841,14.556,16.66,52183,0
+AP.US,D,20090209,000000,16.779,16.779,14.674,15.141,46558,0
+AP.US,D,20090210,000000,14.769,15.157,11.648,12.836,188855,0
+AP.US,D,20090211,000000,12.488,12.939,11.325,11.949,157117,0
+AP.US,D,20090212,000000,11.616,12.621,11.482,12.542,47900,0
+AP.US,D,20090213,000000,12.512,12.638,11.523,11.941,49407,0
+AP.US,D,20090217,000000,11.498,11.536,10.833,11.205,62214,0
+AP.US,D,20090218,000000,11.377,11.544,10.553,10.562,40597,0
+AP.US,D,20090219,000000,10.691,11.063,10.547,10.587,43419,0
+AP.US,D,20090220,000000,10.342,10.587,9.606,9.906,91234,0
+AP.US,D,20090223,000000,10.644,10.644,9.0117,9.2012,108728,0
+AP.US,D,20090224,000000,9.4618,9.738,9.155,9.3366,121751,0
+AP.US,D,20090225,000000,9.0117,9.502,8.6003,8.8368,216655,0
+AP.US,D,20090226,000000,8.9162,9.2509,8.6471,8.7333,46448,0
+AP.US,D,20090227,000000,8.7031,8.9087,8.552,8.6716,113498,0
+AP.US,D,20090302,000000,8.3383,8.5679,6.1606,6.6912,296829,0
+AP.US,D,20090303,000000,6.8496,6.9051,6.4379,6.5643,191603,0
+AP.US,D,20090304,000000,6.8891,7.2058,6.5014,6.6992,279120,0
+AP.US,D,20090305,000000,6.897,7.0081,6.335,6.4615,226988,0
+AP.US,D,20090306,000000,6.2003,6.4615,6.0022,6.3508,235553,0
+AP.US,D,20090309,000000,6.4615,6.7783,6.2161,6.6517,157320,0
+AP.US,D,20090310,000000,6.881,7.7837,6.818,7.7601,143333,0
+AP.US,D,20090311,000000,7.6412,8.1164,7.2137,7.4674,147908,0
+AP.US,D,20090312,000000,7.4118,8.3462,7.0793,8.259,177528,0
+AP.US,D,20090313,000000,8.4567,8.7113,8.3859,8.425,56925,0
+AP.US,D,20090316,000000,8.5679,9.738,8.5129,9.0582,152465,0
+AP.US,D,20090317,000000,9.0276,9.89,8.7113,9.865,158412,0
+AP.US,D,20090318,000000,9.906,10.254,9.661,10.049,257752,0
+AP.US,D,20090319,000000,10.389,10.849,10.097,10.524,104373,0
+AP.US,D,20090320,000000,10.682,10.746,9.4469,9.549,107116,0
+AP.US,D,20090323,000000,9.732,11.27,9.732,11.084,131934,0
+AP.US,D,20090324,000000,10.801,10.801,10.097,10.097,79848,0
+AP.US,D,20090325,000000,10.279,11.118,9.906,10.652,103868,0
+AP.US,D,20090326,000000,10.928,11.118,10.428,11.007,101495,0
+AP.US,D,20090327,000000,10.659,10.968,10.478,10.493,80263,0
+AP.US,D,20090330,000000,10.018,10.183,9.2733,9.723,92316,0
+AP.US,D,20090331,000000,9.89,10.857,9.78,10.499,88113,0
+AP.US,D,20090401,000000,10.293,11.325,10.049,11.084,105332,0
+AP.US,D,20090402,000000,11.776,12.574,11.639,11.84,89818,0
+AP.US,D,20090403,000000,11.84,12.686,11.498,12.504,67068,0
+AP.US,D,20090406,000000,12.392,12.55,11.608,12.065,61940,0
+AP.US,D,20090407,000000,11.878,12.345,11.648,11.784,83466,0
+AP.US,D,20090408,000000,11.784,12.329,11.784,12.329,59539,0
+AP.US,D,20090409,000000,12.813,14.214,12.614,13.659,142315,0
+AP.US,D,20090413,000000,13.336,14.158,13.186,14.008,71466,0
+AP.US,D,20090414,000000,13.724,14.412,13.385,14.292,85660,0
+AP.US,D,20090415,000000,14.104,15.441,14.096,15.38,90597,0
+AP.US,D,20090416,000000,15.38,16.63,14.958,16.63,94160,0
+AP.US,D,20090417,000000,16.803,16.803,15.71,16.208,85321,0
+AP.US,D,20090420,000000,15.702,15.702,14.149,14.284,169871,0
+AP.US,D,20090421,000000,14.262,15.996,14,15.823,139107,0
+AP.US,D,20090422,000000,15.599,16.931,15.371,16.66,96166,0
+AP.US,D,20090423,000000,16.66,16.66,15.918,16.448,111948,0
+AP.US,D,20090424,000000,16.63,17.89,16.377,16.977,189719,0
+AP.US,D,20090427,000000,16.622,17.974,16.105,17.706,135829,0
+AP.US,D,20090428,000000,17.746,18.586,17.469,18.204,122416,0
+AP.US,D,20090429,000000,18.386,20.241,17.849,19.774,201055,0
+AP.US,D,20090430,000000,19.774,20.589,19.244,19.289,183750,0
+AP.US,D,20090501,000000,19.344,20.604,19.193,20.43,263530,0
+AP.US,D,20090504,000000,20.43,21.642,20.43,21.635,182582,0
+AP.US,D,20090505,000000,21.635,21.957,20.39,21.561,130253,0
+AP.US,D,20090506,000000,21.579,22.25,21.157,21.75,177393,0
+AP.US,D,20090507,000000,22.299,22.448,20.653,21.247,135170,0
+AP.US,D,20090508,000000,21.674,23.456,21.537,23.265,134138,0
+AP.US,D,20090511,000000,22.526,22.535,21.07,21.428,94714,0
+AP.US,D,20090512,000000,21.507,21.657,19.17,20.288,110858,0
+AP.US,D,20090513,000000,19.899,20.035,19.012,19.227,75180,0
+AP.US,D,20090514,000000,19.251,20.786,18.615,20.138,112289,0
+AP.US,D,20090515,000000,20.13,20.13,18.663,19.441,66657,0
+AP.US,D,20090518,000000,19.637,20.676,19.377,20.462,60827,0
+AP.US,D,20090519,000000,20.462,21.247,20.191,21.136,77235,0
+AP.US,D,20090520,000000,21.136,22.022,20.175,20.271,62248,0
+AP.US,D,20090521,000000,19.924,19.924,18.49,19.512,56865,0
+AP.US,D,20090522,000000,19.644,19.828,18.871,18.955,46536,0
+AP.US,D,20090526,000000,18.862,20.962,18.805,20.842,83257,0
+AP.US,D,20090527,000000,20.644,21.545,20.295,20.446,64320,0
+AP.US,D,20090528,000000,20.698,21.181,19.702,20.707,52079,0
+AP.US,D,20090529,000000,20.858,20.858,19.821,20.557,76533,0
+AP.US,D,20090601,000000,21.105,22.15,20.834,21.777,64911,0
+AP.US,D,20090602,000000,21.786,22.869,21.674,22.039,102621,0
+AP.US,D,20090603,000000,21.802,21.802,20.834,21.451,64264,0
+AP.US,D,20090604,000000,21.545,21.81,21.113,21.507,30142,0
+AP.US,D,20090605,000000,21.777,21.91,20.962,21.364,40259,0
+AP.US,D,20090608,000000,20.929,21.215,20.241,20.707,45149,0
+AP.US,D,20090609,000000,20.802,21.332,20.589,20.842,58223,0
+AP.US,D,20090610,000000,21.595,22.046,21.023,21.706,67345,0
+AP.US,D,20090611,000000,21.706,21.975,20.842,20.946,68556,0
+AP.US,D,20090612,000000,20.871,20.962,20.13,20.81,49384,0
+AP.US,D,20090615,000000,20.217,20.612,18.373,18.72,90247,0
+AP.US,D,20090616,000000,18.704,19.48,18.238,18.238,88771,0
+AP.US,D,20090617,000000,18.436,18.639,16.383,18.324,99833,0
+AP.US,D,20090618,000000,18.229,19.32,17.991,18.608,43252,0
+AP.US,D,20090619,000000,19.021,19.185,18.663,18.767,80867,0
+AP.US,D,20090622,000000,18.57,18.767,17.04,17.209,48872,0
+AP.US,D,20090623,000000,17.237,17.761,17.104,17.168,53001,0
+AP.US,D,20090624,000000,17.46,18.688,17.46,18.031,67936,0
+AP.US,D,20090625,000000,17.991,18.972,17.904,18.901,62135,0
+AP.US,D,20090626,000000,18.901,20.114,18.247,20.105,224616,0
+AP.US,D,20090629,000000,19.869,20.437,18.886,18.955,110896,0
+AP.US,D,20090630,000000,19.306,19.765,18.563,18.57,83366,0
+AP.US,D,20090701,000000,18.853,19.685,18.791,18.91,62513,0
+AP.US,D,20090702,000000,18.712,18.712,17.633,17.633,37435,0
+AP.US,D,20090706,000000,17.881,17.881,17.04,17.659,66698,0
+AP.US,D,20090707,000000,17.722,17.722,16.812,16.833,47741,0
+AP.US,D,20090708,000000,17.009,17.215,16.036,16.898,45759,0
+AP.US,D,20090709,000000,17.026,17.026,16.075,16.281,31426,0
+AP.US,D,20090710,000000,16.131,16.557,16.131,16.302,26645,0
+AP.US,D,20090713,000000,16.337,17.246,15.837,17.2,66809,0
+AP.US,D,20090714,000000,17.237,17.508,16.692,16.882,28646,0
+AP.US,D,20090715,000000,17.515,18.91,17.263,18.373,84128,0
+AP.US,D,20090716,000000,18.378,19.757,18.378,19.503,80704,0
+AP.US,D,20090717,000000,19.48,20.399,19.289,19.844,69814,0
+AP.US,D,20090720,000000,20.066,20.612,19.853,20.485,100191,0
+AP.US,D,20090721,000000,20.604,20.644,19.924,20.208,44576,0
+AP.US,D,20090722,000000,19.987,20.962,19.805,20.508,39355,0
+AP.US,D,20090723,000000,20.437,21.332,20.407,20.683,50412,0
+AP.US,D,20090724,000000,20.468,21.054,19.937,21.016,32852,0
+AP.US,D,20090727,000000,21.023,21.023,19.059,19.361,46224,0
+AP.US,D,20090728,000000,19.219,19.377,18.608,18.972,60485,0
+AP.US,D,20090729,000000,18.72,19.448,18.623,18.798,30450,0
+AP.US,D,20090730,000000,19.251,19.836,18.656,18.805,31828,0
+AP.US,D,20090731,000000,18.813,18.91,18,18,45473,0
+AP.US,D,20090803,000000,18.204,18.663,17.666,18.656,56425,0
+AP.US,D,20090804,000000,18.428,19.661,17.95,19.456,34376,0
+AP.US,D,20090805,000000,19.401,20.058,18.481,19.051,41585,0
+AP.US,D,20090806,000000,19.132,19.661,18.512,18.586,40138,0
+AP.US,D,20090807,000000,18.981,20.303,18.688,19.416,30300,0
+AP.US,D,20090810,000000,19.274,19.274,18.615,19.092,50105,0
+AP.US,D,20090811,000000,18.886,19.163,18.615,18.838,26545,0
+AP.US,D,20090812,000000,18.822,19.543,18.822,19.251,38848,0
+AP.US,D,20090813,000000,19.369,19.765,19.051,19.352,14336,0
+AP.US,D,20090814,000000,19.289,20.907,19.289,20.247,66908,0
+AP.US,D,20090817,000000,19.748,20.241,19.441,20.074,57191,0
+AP.US,D,20090818,000000,20.39,21.831,20.295,21.048,75736,0
+AP.US,D,20090819,000000,20.802,20.826,19.972,20.492,47180,0
+AP.US,D,20090820,000000,20.477,20.557,20.008,20.39,34741,0
+AP.US,D,20090821,000000,20.604,21.15,20.241,20.598,54626,0
+AP.US,D,20090824,000000,20.834,20.834,20.295,20.598,33920,0
+AP.US,D,20090825,000000,20.707,20.795,20.453,20.557,30591,0
+AP.US,D,20090826,000000,20.485,20.485,19.425,19.733,35878,0
+AP.US,D,20090827,000000,19.59,19.994,19.051,19.789,38333,0
+AP.US,D,20090828,000000,20.001,20.001,18.744,18.919,33827,0
+AP.US,D,20090831,000000,18.758,19.139,18.221,18.91,63418,0
+AP.US,D,20090901,000000,18.663,19.748,17.794,18.262,53241,0
+AP.US,D,20090902,000000,18.269,19.385,18.269,19.116,43255,0
+AP.US,D,20090903,000000,19.456,19.757,18.846,19.535,44654,0
+AP.US,D,20090904,000000,19.559,20.191,19.029,20.035,35274,0
+AP.US,D,20090908,000000,20.191,20.707,19.828,20.437,64829,0
+AP.US,D,20090909,000000,20.661,21.364,20.217,20.864,30528,0
+AP.US,D,20090910,000000,20.864,21.777,20.589,21.674,39571,0
+AP.US,D,20090911,000000,21.674,21.681,21.254,21.444,29815,0
+AP.US,D,20090914,000000,21.127,21.786,20.786,21.713,19447,0
+AP.US,D,20090915,000000,21.587,21.713,21.105,21.545,19487,0
+AP.US,D,20090916,000000,21.545,22.813,21.412,22.75,57241,0
+AP.US,D,20090917,000000,22.796,23.757,22.606,23.129,46910,0
+AP.US,D,20090918,000000,23.25,23.667,21.91,22.371,69808,0
+AP.US,D,20090921,000000,22.093,23.042,22.093,22.33,30418,0
+AP.US,D,20090922,000000,22.33,22.606,22.197,22.283,28587,0
+AP.US,D,20090923,000000,22.363,22.535,22.039,22.116,30290,0
+AP.US,D,20090924,000000,22.205,22.227,20.984,21.975,23161,0
+AP.US,D,20090925,000000,21.825,21.825,20.834,21.308,21721,0
+AP.US,D,20090928,000000,21.428,22.72,21.428,22.606,18160,0
+AP.US,D,20090929,000000,22.606,22.606,22.022,22.031,40284,0
+AP.US,D,20090930,000000,22.163,22.163,20.907,21.054,56475,0
+AP.US,D,20091001,000000,20.984,21.394,20.858,21,26944,0
+AP.US,D,20091002,000000,20.984,21.523,20.922,20.991,41969,0
+AP.US,D,20091005,000000,21.189,21.341,20.984,21,34665,0
+AP.US,D,20091006,000000,21.316,21.648,21.07,21.444,22759,0
+AP.US,D,20091007,000000,21.428,22.457,21.181,22.292,44044,0
+AP.US,D,20091008,000000,21.46,23.084,21.142,22.292,58915,0
+AP.US,D,20091009,000000,22.322,23.209,21.896,23.155,46660,0
+AP.US,D,20091012,000000,23.359,24.294,23.359,23.765,48622,0
+AP.US,D,20091013,000000,23.621,23.716,22.482,23.606,38756,0
+AP.US,D,20091014,000000,23.962,23.985,22.861,23.868,28730,0
+AP.US,D,20091015,000000,23.526,23.858,22.933,23.4,56583,0
+AP.US,D,20091016,000000,23.178,23.312,22.267,22.878,25873,0
+AP.US,D,20091019,000000,23.265,23.312,22.053,22.885,38973,0
+AP.US,D,20091020,000000,22.828,22.828,20.984,21.507,79196,0
+AP.US,D,20091021,000000,21.477,22.371,20.984,21.048,94530,0
+AP.US,D,20091022,000000,21.039,22.172,20.946,21.81,30677,0
+AP.US,D,20091023,000000,21.831,22.116,21.127,21.768,48693,0
+AP.US,D,20091026,000000,21.735,22.592,21.165,21.802,84891,0
+AP.US,D,20091027,000000,21.975,22.172,21.428,21.428,54174,0
+AP.US,D,20091028,000000,21.308,21.887,20.962,21.048,74008,0
+AP.US,D,20091029,000000,21.207,22.205,21.096,21.316,49811,0
+AP.US,D,20091030,000000,21.207,21.759,20.984,21.301,88749,0
+AP.US,D,20091102,000000,21.436,22.046,20.938,21.394,59107,0
+AP.US,D,20091103,000000,21.207,21.777,20.969,21.728,44754,0
+AP.US,D,20091104,000000,21.189,21.862,21.07,21.07,26444,0
+AP.US,D,20091105,000000,21.451,22.212,21.316,22.133,30445,0
+AP.US,D,20091106,000000,21.975,21.975,21.579,21.88,27141,0
+AP.US,D,20091109,000000,21.998,22.315,21.838,22.15,42872,0
+AP.US,D,20091110,000000,21.896,22.133,21.617,21.975,25792,0
+AP.US,D,20091111,000000,22.33,22.606,21.957,22.22,44275,0
+AP.US,D,20091112,000000,22.085,22.885,21.713,21.816,52922,0
+AP.US,D,20091113,000000,21.989,22.283,21.46,22.172,46252,0
+AP.US,D,20091116,000000,22.44,22.687,21.816,22.172,62917,0
+AP.US,D,20091117,000000,22.116,22.679,21.975,22.599,57201,0
+AP.US,D,20091118,000000,22.57,23.296,22.387,23.25,47172,0
+AP.US,D,20091119,000000,23.019,23.019,22.615,22.845,44746,0
+AP.US,D,20091120,000000,22.758,23.216,22.535,23.209,40715,0
+AP.US,D,20091123,000000,23.621,23.976,22.679,23.535,62237,0
+AP.US,D,20091124,000000,23.25,23.591,23.187,23.517,38964,0
+AP.US,D,20091125,000000,23.765,23.765,23.106,23.155,20001,0
+AP.US,D,20091127,000000,22.371,22.878,22.093,22.267,19839,0
+AP.US,D,20091130,000000,22.267,23.209,22.116,23.155,57033,0
+AP.US,D,20091201,000000,23.146,23.535,22.742,23.042,38749,0
+AP.US,D,20091202,000000,22.964,23.493,22.892,23.098,55170,0
+AP.US,D,20091203,000000,23.113,23.273,22.615,22.933,74692,0
+AP.US,D,20091204,000000,23.48,23.74,22.901,23.225,53234,0
+AP.US,D,20091207,000000,23.098,23.4,22.964,23.169,38259,0
+AP.US,D,20091208,000000,23.036,23.661,22.805,22.933,25317,0
+AP.US,D,20091209,000000,22.972,23.129,22.727,23.06,36876,0
+AP.US,D,20091210,000000,23.138,23.517,22.861,23.027,36831,0
+AP.US,D,20091211,000000,23.146,23.501,22.57,23.106,39009,0
+AP.US,D,20091214,000000,23.265,23.883,22.956,23.858,59080,0
+AP.US,D,20091215,000000,23.716,23.9,23.259,23.517,89445,0
+AP.US,D,20091216,000000,23.716,23.827,22.577,22.836,182647,0
+AP.US,D,20091217,000000,22.671,22.853,22.431,22.662,57760,0
+AP.US,D,20091218,000000,22.972,23.296,22.57,22.933,88880,0
+AP.US,D,20091221,000000,23.667,23.667,22.947,23.4,44275,0
+AP.US,D,20091222,000000,23.4,23.581,22.694,23.391,37932,0
+AP.US,D,20091223,000000,23.48,24.609,22.964,24.498,54690,0
+AP.US,D,20091224,000000,24.498,24.784,24.231,24.397,21218,0
+AP.US,D,20091228,000000,24.476,25.372,24.476,25.126,51834,0
+AP.US,D,20091229,000000,25.29,26.368,25.29,25.817,99550,0
+AP.US,D,20091230,000000,25.817,26.066,25.298,25.817,79925,0
+AP.US,D,20091231,000000,25.648,25.981,24.88,24.967,71818,0
+AP.US,D,20100104,000000,25.348,26.029,25.166,25.602,43345,0
+AP.US,D,20100105,000000,25.718,25.718,24.801,25.029,57474,0
+AP.US,D,20100106,000000,25.055,25.07,24.389,24.666,37879,0
+AP.US,D,20100107,000000,24.666,24.935,23.913,24.818,34066,0
+AP.US,D,20100108,000000,24.42,25.443,24.42,25.237,30382,0
+AP.US,D,20100111,000000,25.515,25.515,25.029,25.213,66656,0
+AP.US,D,20100112,000000,24.912,25.029,24.002,24.49,39947,0
+AP.US,D,20100113,000000,24.47,25.144,24.206,24.507,59019,0
+AP.US,D,20100114,000000,24.454,24.626,24.08,24.206,30099,0
+AP.US,D,20100115,000000,24.145,25.664,24.145,25.213,102370,0
+AP.US,D,20100119,000000,25.315,25.634,25.22,25.569,63831,0
+AP.US,D,20100120,000000,25.363,25.363,24.739,25.07,36734,0
+AP.US,D,20100121,000000,25.062,25.172,24.325,24.358,86699,0
+AP.US,D,20100122,000000,24.303,24.341,22.878,22.964,82842,0
+AP.US,D,20100125,000000,23.273,23.273,22.259,22.592,45442,0
+AP.US,D,20100126,000000,22.543,23.075,21.862,21.926,34587,0
+AP.US,D,20100127,000000,21.862,22.259,21.491,21.935,34820,0
+AP.US,D,20100128,000000,21.935,21.935,20.175,20.589,89952,0
+AP.US,D,20100129,000000,20.88,21.062,20.16,20.217,63787,0
+AP.US,D,20100201,000000,20.383,20.39,19.733,20.008,47351,0
+AP.US,D,20100202,000000,20.089,20.938,19.89,20.826,48307,0
+AP.US,D,20100203,000000,20.802,21.07,20.217,20.383,37132,0
+AP.US,D,20100204,000000,20.208,20.241,18.696,18.955,62086,0
+AP.US,D,20100205,000000,18.963,19.148,18.195,18.886,60087,0
+AP.US,D,20100208,000000,18.783,18.937,17.429,17.897,123833,0
+AP.US,D,20100209,000000,18.166,18.72,18.094,18.639,58033,0
+AP.US,D,20100210,000000,18.608,18.608,18.133,18.299,56592,0
+AP.US,D,20100211,000000,18.212,19.219,18.181,19.21,40323,0
+AP.US,D,20100212,000000,18.886,19.774,18.886,19.74,55534,0
+AP.US,D,20100216,000000,20.446,20.669,19.937,20.653,74056,0
+AP.US,D,20100217,000000,20.707,20.763,19.946,20.295,57815,0
+AP.US,D,20100218,000000,20.217,20.407,19.915,20.407,49341,0
+AP.US,D,20100219,000000,20.35,20.81,20.217,20.635,47838,0
+AP.US,D,20100222,000000,20.669,20.669,20.114,20.327,29313,0
+AP.US,D,20100223,000000,20.311,20.437,19.797,20.16,38753,0
+AP.US,D,20100224,000000,20.208,20.541,20.026,20.199,29540,0
+AP.US,D,20100225,000000,20.008,20.619,19.797,20.557,68439,0
+AP.US,D,20100226,000000,20.557,20.604,20.144,20.399,39493,0
+AP.US,D,20100301,000000,20.508,21.181,20.508,21.087,29518,0
+AP.US,D,20100302,000000,21.198,21.768,21.198,21.602,25381,0
+AP.US,D,20100303,000000,21.602,21.896,21.364,21.491,32081,0
+AP.US,D,20100304,000000,21.674,21.743,21.27,21.552,29213,0
+AP.US,D,20100305,000000,21.666,22.448,21.477,22.448,45560,0
+AP.US,D,20100308,000000,22.387,23.027,22.242,22.322,88419,0
+AP.US,D,20100309,000000,22.292,22.606,21.491,21.728,57911,0
+AP.US,D,20100310,000000,21.81,21.81,21.136,21.545,48835,0
+AP.US,D,20100311,000000,21.386,21.657,21.016,21.357,72817,0
+AP.US,D,20100312,000000,21.42,21.537,21.15,21.428,40546,0
+AP.US,D,20100315,000000,21.477,21.491,21.157,21.444,18735,0
+AP.US,D,20100316,000000,21.444,21.816,21.444,21.602,18924,0
+AP.US,D,20100317,000000,21.72,22.014,21.485,21.689,28405,0
+AP.US,D,20100318,000000,21.825,21.919,20.849,20.969,66883,0
+AP.US,D,20100319,000000,21.127,21.316,20.598,20.954,64814,0
+AP.US,D,20100322,000000,20.676,20.676,20.042,20.604,73642,0
+AP.US,D,20100323,000000,20.589,20.778,20.416,20.722,76208,0
+AP.US,D,20100324,000000,20.533,20.707,20.241,20.303,35183,0
+AP.US,D,20100325,000000,20.446,20.722,20.121,20.121,57049,0
+AP.US,D,20100326,000000,20.152,20.437,20.035,20.271,54821,0
+AP.US,D,20100329,000000,20.55,20.683,20.138,20.271,59087,0
+AP.US,D,20100330,000000,20.271,20.39,19.828,20.042,167447,0
+AP.US,D,20100331,000000,19.987,20.183,19.644,19.652,46045,0
+AP.US,D,20100401,000000,19.86,20.288,19.132,19.441,63058,0
+AP.US,D,20100405,000000,19.527,20.58,19.48,20.557,75434,0
+AP.US,D,20100406,000000,20.644,20.683,20.295,20.508,37889,0
+AP.US,D,20100407,000000,20.399,20.619,20.13,20.334,50662,0
+AP.US,D,20100408,000000,20.183,20.55,20.001,20.468,65918,0
+AP.US,D,20100409,000000,20.525,20.525,20.234,20.423,22016,0
+AP.US,D,20100412,000000,20.564,20.564,19.86,19.994,100791,0
+AP.US,D,20100413,000000,19.836,19.869,19.17,19.527,83469,0
+AP.US,D,20100414,000000,19.637,19.994,19.512,19.881,66364,0
+AP.US,D,20100415,000000,19.915,20.264,19.812,20.16,55931,0
+AP.US,D,20100416,000000,20.138,20.247,19.616,19.828,61627,0
+AP.US,D,20100419,000000,19.748,19.821,19.336,19.582,46453,0
+AP.US,D,20100420,000000,19.644,20.234,19.512,20.168,146231,0
+AP.US,D,20100421,000000,20.168,20.423,20.035,20.366,46159,0
+AP.US,D,20100422,000000,20.035,20.319,19.987,20.247,64155,0
+AP.US,D,20100423,000000,20.153,20.544,20.138,20.536,86202,0
+AP.US,D,20100426,000000,20.564,20.984,20.564,20.849,39048,0
+AP.US,D,20100427,000000,20.366,20.731,19.543,19.6,63745,0
+AP.US,D,20100428,000000,20.026,20.026,19.616,19.797,40011,0
+AP.US,D,20100429,000000,20.183,21.436,19.994,21.198,154355,0
+AP.US,D,20100430,000000,21.113,21.254,20.343,20.359,65770,0
+AP.US,D,20100503,000000,20.485,21.46,20.446,21.403,76150,0
+AP.US,D,20100504,000000,20.871,21.157,19.89,20.199,73780,0
+AP.US,D,20100505,000000,20.066,20.572,19.567,19.582,70203,0
+AP.US,D,20100506,000000,19.644,19.987,17.897,18.72,95379,0
+AP.US,D,20100507,000000,18.813,19.163,18.015,18.195,81471,0
+AP.US,D,20100510,000000,19.401,19.781,18.728,19.448,80121,0
+AP.US,D,20100511,000000,18.886,19.717,18.886,19.464,98828,0
+AP.US,D,20100512,000000,19.48,20.138,19.409,19.527,101794,0
+AP.US,D,20100513,000000,19.6,19.937,19.401,19.685,84357,0
+AP.US,D,20100514,000000,19.425,19.724,18.696,19.116,90091,0
+AP.US,D,20100517,000000,19.344,19.344,18.503,19.251,69225,0
+AP.US,D,20100518,000000,19.652,19.678,18.728,18.791,79954,0
+AP.US,D,20100519,000000,18.656,18.886,18.212,18.647,81125,0
+AP.US,D,20100520,000000,17.991,18.254,17.121,17.177,98528,0
+AP.US,D,20100521,000000,16.945,17.666,16.931,17.381,123379,0
+AP.US,D,20100524,000000,17.412,17.761,16.953,17.237,110934,0
+AP.US,D,20100525,000000,16.668,17.388,16.177,17.365,76799,0
+AP.US,D,20100526,000000,17.588,18.247,17.541,17.633,91731,0
+AP.US,D,20100527,000000,18.158,18.744,17.809,18.72,81550,0
+AP.US,D,20100528,000000,18.57,18.744,18.166,18.348,81233,0
+AP.US,D,20100601,000000,18.048,18.728,17.209,17.209,67679,0
+AP.US,D,20100602,000000,17.325,18.158,17.049,18.133,40789,0
+AP.US,D,20100603,000000,18.212,18.412,17.73,18.212,27361,0
+AP.US,D,20100604,000000,17.618,17.618,16.779,16.945,97660,0
+AP.US,D,20100607,000000,17.143,17.691,16.762,16.85,106433,0
+AP.US,D,20100608,000000,17.018,17.104,16.733,16.924,106099,0
+AP.US,D,20100609,000000,17.08,17.381,16.526,16.66,85354,0
+AP.US,D,20100610,000000,17.049,17.421,16.762,17.381,122587,0
+AP.US,D,20100611,000000,17.16,18.064,17.16,18.04,49963,0
+AP.US,D,20100614,000000,18.324,18.521,18.023,18.085,77599,0
+AP.US,D,20100615,000000,18.229,19.393,18.008,19.267,98419,0
+AP.US,D,20100616,000000,19.123,19.393,19.003,19.202,95260,0
+AP.US,D,20100617,000000,19.361,19.401,18.928,19.251,56701,0
+AP.US,D,20100618,000000,19.401,19.6,19.163,19.219,65489,0
+AP.US,D,20100621,000000,19.678,19.828,18.783,19.084,50056,0
+AP.US,D,20100622,000000,19.116,19.652,18.436,18.49,42663,0
+AP.US,D,20100623,000000,18.512,18.853,18.212,18.449,39441,0
+AP.US,D,20100624,000000,18.229,18.229,17.443,17.477,63934,0
+AP.US,D,20100625,000000,17.603,18.274,17.396,17.858,194380,0
+AP.US,D,20100628,000000,17.904,17.912,17.429,17.452,82257,0
+AP.US,D,20100629,000000,17.112,17.184,16.779,16.867,72724,0
+AP.US,D,20100630,000000,16.954,17.218,16.387,16.493,63451,0
+AP.US,D,20100701,000000,16.591,16.63,15.837,16.226,88387,0
+AP.US,D,20100702,000000,16.337,16.377,15.837,15.901,104145,0
+AP.US,D,20100706,000000,16.377,16.448,15.718,15.94,99481,0
+AP.US,D,20100707,000000,16.069,16.431,15.933,16.226,116693,0
+AP.US,D,20100708,000000,16.469,16.565,16.122,16.431,136194,0
+AP.US,D,20100709,000000,16.431,16.795,16.296,16.787,88470,0
+AP.US,D,20100712,000000,16.762,16.762,16.345,16.582,82653,0
+AP.US,D,20100713,000000,16.787,17.523,16.645,17.437,74096,0
+AP.US,D,20100714,000000,17.294,17.609,17.026,17.429,56297,0
+AP.US,D,20100715,000000,17.469,17.469,16.518,16.841,72220,0
+AP.US,D,20100716,000000,16.668,16.668,16.075,16.281,67624,0
+AP.US,D,20100719,000000,16.281,16.971,16.044,16.907,96566,0
+AP.US,D,20100720,000000,16.606,17.334,16.548,17.286,52512,0
+AP.US,D,20100721,000000,17.421,17.618,16.709,16.787,44020,0
+AP.US,D,20100722,000000,17.134,17.815,16.953,17.738,61896,0
+AP.US,D,20100723,000000,17.579,18.212,17.381,18.195,31277,0
+AP.US,D,20100726,000000,18.324,18.83,18.212,18.521,73070,0
+AP.US,D,20100727,000000,18.791,19.045,18.221,18.307,45291,0
+AP.US,D,20100728,000000,18.608,19.297,18.602,19.227,61084,0
+AP.US,D,20100729,000000,19.344,19.6,18.737,19.037,52984,0
+AP.US,D,20100730,000000,18.798,19.32,18.578,19.012,28983,0
+AP.US,D,20100802,000000,19.401,19.899,19.17,19.717,60458,0
+AP.US,D,20100803,000000,19.552,19.59,18.813,19.003,58037,0
+AP.US,D,20100804,000000,19.084,19.311,18.972,19.108,66260,0
+AP.US,D,20100805,000000,18.886,19.336,18.886,18.981,28300,0
+AP.US,D,20100806,000000,18.744,18.886,18.166,18.688,34976,0
+AP.US,D,20100809,000000,18.805,19.067,18.608,18.955,19996,0
+AP.US,D,20100810,000000,18.728,18.728,18.094,18.378,41344,0
+AP.US,D,20100811,000000,18.015,18.015,17.08,17.143,49240,0
+AP.US,D,20100812,000000,16.993,17.381,16.757,17.134,60612,0
+AP.US,D,20100813,000000,17.009,17.246,16.787,16.827,36536,0
+AP.US,D,20100816,000000,16.77,17.388,16.77,17.334,37085,0
+AP.US,D,20100817,000000,17.626,18.204,17.603,18.102,42362,0
+AP.US,D,20100818,000000,18.023,18.681,17.823,18.443,51972,0
+AP.US,D,20100819,000000,18.378,18.758,17.087,17.104,41683,0
+AP.US,D,20100820,000000,16.962,17.151,16.692,16.984,42181,0
+AP.US,D,20100823,000000,17.128,17.319,16.495,16.652,48940,0
+AP.US,D,20100824,000000,16.369,16.7,16.281,16.469,38912,0
+AP.US,D,20100825,000000,16.353,17.128,16.075,16.993,31980,0
+AP.US,D,20100826,000000,17.128,17.151,16.582,16.827,18604,0
+AP.US,D,20100827,000000,17.087,18.173,17.002,18.133,38245,0
+AP.US,D,20100830,000000,18.078,18.124,17.018,17.04,35471,0
+AP.US,D,20100831,000000,17.028,17.52,16.637,17.01,24258,0
+AP.US,D,20100901,000000,17.302,18.775,17.302,18.758,50946,0
+AP.US,D,20100902,000000,18.578,19.401,18.055,18.512,27050,0
+AP.US,D,20100903,000000,18.775,18.95,18.386,18.894,24309,0
+AP.US,D,20100907,000000,18.639,18.853,18.221,18.269,32950,0
+AP.US,D,20100908,000000,18.299,18.555,18.133,18.428,18940,0
+AP.US,D,20100909,000000,18.767,18.83,17.609,17.699,26471,0
+AP.US,D,20100910,000000,17.738,18.546,17.738,18.348,25726,0
+AP.US,D,20100913,000000,18.639,19.361,18.466,19.178,39641,0
+AP.US,D,20100914,000000,19.012,19.607,18.331,19.132,49228,0
+AP.US,D,20100915,000000,19.084,19.559,18.846,19.219,36485,0
+AP.US,D,20100916,000000,19.123,19.433,18.639,18.838,21549,0
+AP.US,D,20100917,000000,19.202,19.284,18.775,18.989,19974,0
+AP.US,D,20100920,000000,19.003,19.89,18.663,19.836,40356,0
+AP.US,D,20100921,000000,19.765,19.876,19.227,19.567,23411,0
+AP.US,D,20100922,000000,19.527,19.535,18.83,18.862,30448,0
+AP.US,D,20100923,000000,18.744,18.767,18.031,18.094,38512,0
+AP.US,D,20100924,000000,18.173,19.352,18.173,19.289,88118,0
+AP.US,D,20100927,000000,19.352,19.352,18.647,18.972,13046,0
+AP.US,D,20100928,000000,19.116,19.71,18.458,19.63,42597,0
+AP.US,D,20100929,000000,19.487,19.828,19.32,19.821,24958,0
+AP.US,D,20100930,000000,19.986,20.192,19.228,19.649,48481,0
+AP.US,D,20101001,000000,19.685,19.685,18.696,19.433,28009,0
+AP.US,D,20101004,000000,19.259,19.425,18.862,19.425,25934,0
+AP.US,D,20101005,000000,19.757,20.589,19.369,20.5,49769,0
+AP.US,D,20101006,000000,20.462,20.786,20.407,20.739,29401,0
+AP.US,D,20101007,000000,20.991,20.991,20.468,20.468,26254,0
+AP.US,D,20101008,000000,20.541,21.261,20.407,21.174,33310,0
+AP.US,D,20101011,000000,21.127,21.609,21.016,21.341,25082,0
+AP.US,D,20101012,000000,21.189,21.215,19.963,20.035,65800,0
+AP.US,D,20101013,000000,20.074,20.889,19.89,20.786,36167,0
+AP.US,D,20101014,000000,20.81,21.181,20.698,20.858,42727,0
+AP.US,D,20101015,000000,21.032,21.238,20.39,20.508,17355,0
+AP.US,D,20101018,000000,20.747,21.379,20.564,21.341,29033,0
+AP.US,D,20101019,000000,20.858,21.261,20.271,20.383,26470,0
+AP.US,D,20101020,000000,20.564,21.499,20.564,20.962,26743,0
+AP.US,D,20101021,000000,21.165,21.371,20.295,20.731,22476,0
+AP.US,D,20101022,000000,20.849,21.12,20.644,21.032,20618,0
+AP.US,D,20101025,000000,21.332,21.468,20.954,21.127,17375,0
+AP.US,D,20101026,000000,20.938,21.341,20.938,21.078,19039,0
+AP.US,D,20101027,000000,20.747,21.062,20.598,20.834,51828,0
+AP.US,D,20101028,000000,21.127,21.127,19.946,20.017,23118,0
+AP.US,D,20101029,000000,20.121,20.744,20.005,20.467,61509,0
+AP.US,D,20101101,000000,20.477,20.976,19.702,20.416,39782,0
+AP.US,D,20101102,000000,20.81,21.371,20.492,21.294,42348,0
+AP.US,D,20101103,000000,21.403,21.403,20.669,21.096,10985,0
+AP.US,D,20101104,000000,21.689,21.838,21.174,21.626,56194,0
+AP.US,D,20101105,000000,21.579,22.845,21.468,22.592,22928,0
+AP.US,D,20101108,000000,21.728,22.085,21.222,21.444,58405,0
+AP.US,D,20101109,000000,21.499,21.816,21.023,21.189,22706,0
+AP.US,D,20101110,000000,21.142,21.674,20.946,21.491,18113,0
+AP.US,D,20101111,000000,21.127,21.72,21.113,21.451,18818,0
+AP.US,D,20101112,000000,21.12,21.364,20.795,20.938,17212,0
+AP.US,D,20101115,000000,21.181,21.42,20.864,20.976,38514,0
+AP.US,D,20101116,000000,20.802,21.436,20.589,21.332,25712,0
+AP.US,D,20101117,000000,21.308,21.75,21.308,21.609,22526,0
+AP.US,D,20101118,000000,22.039,22.039,21.349,21.357,66296,0
+AP.US,D,20101119,000000,21.215,21.254,20.81,20.991,42302,0
+AP.US,D,20101122,000000,20.991,21.15,20.217,20.969,43001,0
+AP.US,D,20101123,000000,20.525,20.786,20.375,20.683,18229,0
+AP.US,D,20101124,000000,20.88,21.95,20.771,21.862,30190,0
+AP.US,D,20101126,000000,21.477,21.735,21.023,21.039,30061,0
+AP.US,D,20101129,000000,20.915,22.179,20.437,22.172,46230,0
+AP.US,D,20101130,000000,21.781,21.781,20.614,20.855,102454,0
+AP.US,D,20101201,000000,21.379,21.46,20.191,20.58,75065,0
+AP.US,D,20101202,000000,20.661,20.969,20.43,20.962,35535,0
+AP.US,D,20101203,000000,20.589,21.816,20.589,21.72,24651,0
+AP.US,D,20101206,000000,21.735,22.022,21.444,21.847,32516,0
+AP.US,D,20101207,000000,22.322,22.742,21.626,22.315,32033,0
+AP.US,D,20101208,000000,22.292,22.796,22.133,22.783,20904,0
+AP.US,D,20101209,000000,22.947,23.551,22.379,23.273,46529,0
+AP.US,D,20101210,000000,23.259,23.628,22.796,23.472,99691,0
+AP.US,D,20101213,000000,23.48,23.48,22.552,22.552,28141,0
+AP.US,D,20101214,000000,22.733,22.91,22.267,22.765,15054,0
+AP.US,D,20101215,000000,23.155,23.187,22.631,22.796,19640,0
+AP.US,D,20101216,000000,22.783,23.092,22.703,23.042,26610,0
+AP.US,D,20101217,000000,22.964,23.201,22.703,23.027,14477,0
+AP.US,D,20101220,000000,23.233,23.581,22.892,23.05,24042,0
+AP.US,D,20101221,000000,23.075,23.075,22.482,22.853,62505,0
+AP.US,D,20101222,000000,22.925,23.011,22.845,22.91,23004,0
+AP.US,D,20101223,000000,22.878,23.201,22.543,22.979,12704,0
+AP.US,D,20101227,000000,22.972,22.972,22.212,22.347,62037,0
+AP.US,D,20101228,000000,22.292,22.526,22.188,22.424,24623,0
+AP.US,D,20101229,000000,22.586,23.033,22.291,22.553,22278,0
+AP.US,D,20101230,000000,22.521,22.608,22.274,22.274,23171,0
+AP.US,D,20101231,000000,22.241,22.389,22.062,22.211,21416,0
+AP.US,D,20110103,000000,22.466,22.639,22.179,22.363,35526,0
+AP.US,D,20110104,000000,22.363,22.363,21.816,21.831,17621,0
+AP.US,D,20110105,000000,21.706,21.795,21.57,21.648,53475,0
+AP.US,D,20110106,000000,21.72,21.75,21.386,21.515,23159,0
+AP.US,D,20110107,000000,21.394,21.713,21.142,21.27,13127,0
+AP.US,D,20110110,000000,21.198,21.364,21,21.23,28193,0
+AP.US,D,20110111,000000,21.341,21.743,21.324,21.681,15772,0
+AP.US,D,20110112,000000,21.777,22.076,21.635,21.838,28912,0
+AP.US,D,20110113,000000,21.91,21.966,21.735,21.795,10030,0
+AP.US,D,20110114,000000,21.847,21.896,21.635,21.75,17300,0
+AP.US,D,20110118,000000,21.75,21.75,21.394,21.587,26544,0
+AP.US,D,20110119,000000,21.617,21.759,20.612,20.756,49209,0
+AP.US,D,20110120,000000,20.756,20.795,20.264,20.271,30048,0
+AP.US,D,20110121,000000,20.334,20.786,19.86,19.89,31154,0
+AP.US,D,20110124,000000,19.955,20.69,19.955,20.303,33049,0
+AP.US,D,20110125,000000,20.241,20.572,20.208,20.516,25846,0
+AP.US,D,20110126,000000,20.627,21.222,20.619,20.954,42572,0
+AP.US,D,20110127,000000,20.826,20.962,20.492,20.619,21321,0
+AP.US,D,20110128,000000,20.635,20.635,19.678,19.678,44922,0
+AP.US,D,20110131,000000,19.876,20.274,19.528,19.723,50124,0
+AP.US,D,20110201,000000,19.724,20.747,19.724,20.644,26218,0
+AP.US,D,20110202,000000,20.485,20.557,19.994,20.168,19012,0
+AP.US,D,20110203,000000,20.066,20.604,20.035,20.5,32627,0
+AP.US,D,20110204,000000,20.786,20.802,19.972,20.05,13857,0
+AP.US,D,20110207,000000,20.017,20.319,19.139,19.765,54149,0
+AP.US,D,20110208,000000,19.821,19.955,19.575,19.907,30449,0
+AP.US,D,20110209,000000,19.876,20.042,19.678,19.994,18132,0
+AP.US,D,20110210,000000,19.876,20.144,19.86,19.899,29270,0
+AP.US,D,20110211,000000,19.828,20.525,19.821,20.43,24227,0
+AP.US,D,20110214,000000,20.508,20.786,20.366,20.516,21764,0
+AP.US,D,20110215,000000,20.69,20.976,20.437,20.669,35710,0
+AP.US,D,20110216,000000,21.189,21.189,20.722,20.795,10468,0
+AP.US,D,20110218,000000,20.589,21.105,20.208,21.054,88074,0
+AP.US,D,20110222,000000,20.946,21.451,20.508,20.525,28799,0
+AP.US,D,20110223,000000,20.644,21.105,19.955,20.089,59605,0
+AP.US,D,20110224,000000,20.208,20.485,20.199,20.271,19311,0
+AP.US,D,20110225,000000,20.485,20.976,20.327,20.898,17115,0
+AP.US,D,20110228,000000,21.038,21.437,20.831,20.997,32569,0
+AP.US,D,20110301,000000,21.077,21.156,20.583,20.583,20932,0
+AP.US,D,20110302,000000,20.657,20.71,20.328,20.511,16008,0
+AP.US,D,20110303,000000,21.12,21.395,20.775,21.349,32355,0
+AP.US,D,20110304,000000,21.324,21.379,20.786,20.898,68275,0
+AP.US,D,20110307,000000,21.023,21.078,20.074,20.13,27412,0
+AP.US,D,20110308,000000,20.199,20.81,20.144,20.468,35967,0
+AP.US,D,20110309,000000,20.485,20.485,20.191,20.256,16605,0
+AP.US,D,20110310,000000,20.008,20.016,19.186,19.186,60034,0
+AP.US,D,20110311,000000,19.401,19.409,19.003,19.139,20186,0
+AP.US,D,20110314,000000,18.871,19.306,18.862,19.123,15211,0
+AP.US,D,20110315,000000,18.608,19.123,18.608,18.996,19743,0
+AP.US,D,20110316,000000,18.901,19.297,18.758,18.928,27673,0
+AP.US,D,20110317,000000,19.387,19.57,19.029,19.133,15459,0
+AP.US,D,20110318,000000,19.297,19.733,19.297,19.678,41444,0
+AP.US,D,20110321,000000,19.932,20.5,19.86,20.39,30335,0
+AP.US,D,20110322,000000,20.5,20.58,20.28,20.516,13884,0
+AP.US,D,20110323,000000,20.416,20.984,20.407,20.858,34315,0
+AP.US,D,20110324,000000,20.984,21.023,20.707,20.763,19625,0
+AP.US,D,20110325,000000,20.824,21.077,20.702,21.03,21792,0
+AP.US,D,20110328,000000,21.07,21.357,20.991,21.008,21294,0
+AP.US,D,20110329,000000,20.984,21.982,20.915,21.786,58123,0
+AP.US,D,20110330,000000,21.825,21.966,21.75,21.871,21157,0
+AP.US,D,20110331,000000,21.754,21.895,21.497,21.836,17730,0
+AP.US,D,20110401,000000,21.923,22.037,21.637,21.739,18120,0
+AP.US,D,20110404,000000,21.552,21.759,21.42,21.666,16399,0
+AP.US,D,20110405,000000,21.546,21.901,21.421,21.572,45719,0
+AP.US,D,20110406,000000,21.643,21.701,21.554,21.572,9853,0
+AP.US,D,20110407,000000,21.598,21.683,21.492,21.509,9009,0
+AP.US,D,20110408,000000,21.754,21.754,20.912,20.966,6989,0
+AP.US,D,20110411,000000,21.086,21.113,20.687,20.687,16567,0
+AP.US,D,20110412,000000,20.44,20.71,20.097,20.144,41597,0
+AP.US,D,20110413,000000,20.449,20.449,19.404,19.467,46609,0
+AP.US,D,20110414,000000,19.482,19.579,18.439,19.046,105493,0
+AP.US,D,20110415,000000,19.14,19.841,19.046,19.818,29910,0
+AP.US,D,20110418,000000,19.633,19.931,19.26,19.722,32584,0
+AP.US,D,20110419,000000,19.778,19.786,19.595,19.73,23618,0
+AP.US,D,20110420,000000,19.993,20.065,19.803,20.025,24933,0
+AP.US,D,20110421,000000,20.144,20.226,19.88,20.226,12066,0
+AP.US,D,20110425,000000,20.144,20.367,20.057,20.36,12538,0
+AP.US,D,20110426,000000,20.639,21.781,20.639,21.554,51331,0
+AP.US,D,20110427,000000,21.525,21.539,21.126,21.462,15859,0
+AP.US,D,20110428,000000,21.47,21.517,20.862,21.358,92806,0
+AP.US,D,20110429,000000,20.425,21.594,20.425,21.43,41468,0
+AP.US,D,20110502,000000,21.429,21.492,20.846,20.846,32215,0
+AP.US,D,20110503,000000,20.855,20.862,20.607,20.657,19049,0
+AP.US,D,20110504,000000,20.602,20.735,20.272,20.272,15817,0
+AP.US,D,20110505,000000,20.28,20.409,19.954,20.082,23338,0
+AP.US,D,20110506,000000,20.153,20.449,20.153,20.242,15774,0
+AP.US,D,20110509,000000,20.335,20.335,20.176,20.226,10874,0
+AP.US,D,20110510,000000,20.377,20.377,20.226,20.32,14597,0
+AP.US,D,20110511,000000,20.153,20.16,19.954,20.008,16080,0
+AP.US,D,20110512,000000,19.962,20.13,19.962,20.088,20428,0
+AP.US,D,20110513,000000,20.192,20.192,19.699,19.73,39511,0
+AP.US,D,20110516,000000,19.621,19.621,18.98,18.996,28213,0
+AP.US,D,20110517,000000,18.87,18.942,18.151,18.184,40576,0
+AP.US,D,20110518,000000,18.264,18.971,18.264,18.962,22711,0
+AP.US,D,20110519,000000,19.06,19.246,18.694,18.845,22458,0
+AP.US,D,20110520,000000,18.645,18.725,18.31,18.367,31941,0
+AP.US,D,20110523,000000,18.086,18.16,17.927,17.927,26161,0
+AP.US,D,20110524,000000,18.071,18.071,17.513,17.52,46173,0
+AP.US,D,20110525,000000,17.513,17.904,17.513,17.8,21328,0
+AP.US,D,20110526,000000,17.704,18.126,17.631,17.992,22452,0
+AP.US,D,20110527,000000,18.249,18.257,17.848,18.134,36578,0
+AP.US,D,20110531,000000,18.46,19.01,18.421,18.856,148972,0
+AP.US,D,20110601,000000,18.765,18.853,17.865,17.873,30203,0
+AP.US,D,20110602,000000,17.881,18.11,17.721,17.8,27487,0
+AP.US,D,20110603,000000,17.546,18.381,17.546,18.103,32699,0
+AP.US,D,20110606,000000,18.176,18.232,17.941,18.009,28208,0
+AP.US,D,20110607,000000,18.197,18.197,17.845,17.879,13627,0
+AP.US,D,20110608,000000,17.771,18.376,17.628,18.302,23138,0
+AP.US,D,20110609,000000,18.352,18.471,17.972,18.03,15610,0
+AP.US,D,20110610,000000,17.89,18.126,17.857,17.904,14904,0
+AP.US,D,20110613,000000,17.941,18.293,17.941,18.16,14116,0
+AP.US,D,20110614,000000,18.445,18.893,18.19,18.821,19012,0
+AP.US,D,20110615,000000,18.592,18.599,18.367,18.526,18576,0
+AP.US,D,20110616,000000,18.623,19.044,18.391,18.738,22469,0
+AP.US,D,20110617,000000,18.942,18.942,18.375,18.407,39341,0
+AP.US,D,20110620,000000,18.399,18.628,18.041,18.613,19411,0
+AP.US,D,20110621,000000,18.837,19.482,18.653,19.467,25090,0
+AP.US,D,20110622,000000,19.292,19.292,18.381,18.533,26600,0
+AP.US,D,20110623,000000,18.184,18.694,18.041,18.669,27154,0
+AP.US,D,20110624,000000,18.698,18.76,18.519,18.536,48947,0
+AP.US,D,20110627,000000,18.653,18.756,18.517,18.687,21724,0
+AP.US,D,20110628,000000,18.742,18.988,18.687,18.734,37983,0
+AP.US,D,20110629,000000,18.893,18.962,18.66,18.765,13574,0
+AP.US,D,20110630,000000,18.879,18.879,18.563,18.7,51311,0
+AP.US,D,20110701,000000,18.681,19.299,18.681,19.035,33338,0
+AP.US,D,20110705,000000,19.1,19.139,18.85,18.948,28769,0
+AP.US,D,20110706,000000,18.833,18.85,18.471,18.672,39759,0
+AP.US,D,20110707,000000,18.905,19.346,18.705,19.17,38848,0
+AP.US,D,20110708,000000,18.857,19.291,18.825,19.236,24530,0
+AP.US,D,20110711,000000,19.01,19.236,18.896,19.107,17983,0
+AP.US,D,20110712,000000,19.057,19.517,19.057,19.33,19490,0
+AP.US,D,20110713,000000,19.477,20.233,19.323,19.959,43158,0
+AP.US,D,20110714,000000,20.241,20.696,19.452,19.452,36933,0
+AP.US,D,20110715,000000,19.621,20.071,19.492,19.862,36964,0
+AP.US,D,20110718,000000,19.694,19.95,19.517,19.893,22401,0
+AP.US,D,20110719,000000,20.095,21.259,20.087,21.252,51534,0
+AP.US,D,20110720,000000,21.14,21.14,20.625,20.729,21242,0
+AP.US,D,20110721,000000,20.977,21.967,20.786,21.814,58038,0
+AP.US,D,20110722,000000,21.677,21.774,21.308,21.671,32181,0
+AP.US,D,20110725,000000,21.245,22.28,21.05,21.999,38258,0
+AP.US,D,20110726,000000,22.061,22.144,21.943,22.111,39834,0
+AP.US,D,20110727,000000,21.99,21.99,21.323,21.765,55629,0
+AP.US,D,20110728,000000,21.765,21.845,21.187,21.245,16390,0
+AP.US,D,20110729,000000,20.864,21.814,20.864,20.93,32332,0
+AP.US,D,20110801,000000,21.293,21.486,20.464,20.496,30602,0
+AP.US,D,20110802,000000,20.371,20.551,19.821,19.862,36268,0
+AP.US,D,20110803,000000,19.893,20.288,19.517,20.288,13121,0
+AP.US,D,20110804,000000,19.99,20.247,19.073,19.092,39799,0
+AP.US,D,20110805,000000,19.346,19.346,18.167,18.577,31330,0
+AP.US,D,20110808,000000,17.91,18.656,16.952,16.952,112234,0
+AP.US,D,20110809,000000,16.873,17.91,15.707,16.873,121285,0
+AP.US,D,20110810,000000,16.344,17.394,16.077,16.166,44740,0
+AP.US,D,20110811,000000,16.398,17.171,16.39,16.713,52316,0
+AP.US,D,20110812,000000,16.839,17.106,16.55,16.728,25875,0
+AP.US,D,20110815,000000,16.977,17.78,16.97,17.579,25799,0
+AP.US,D,20110816,000000,17.331,17.579,16.896,17.074,37488,0
+AP.US,D,20110817,000000,17.13,17.298,16.952,16.952,8433,0
+AP.US,D,20110818,000000,16.39,16.495,15.146,15.265,60828,0
+AP.US,D,20110819,000000,14.993,15.692,14.993,15.01,39262,0
+AP.US,D,20110822,000000,15.074,15.29,14.527,14.639,34548,0
+AP.US,D,20110823,000000,14.663,15.314,14.262,15.226,65388,0
+AP.US,D,20110824,000000,15.265,16.247,15.066,16.063,30324,0
+AP.US,D,20110825,000000,16.398,16.64,16.108,16.286,40087,0
+AP.US,D,20110826,000000,16.247,16.818,16.063,16.754,29152,0
+AP.US,D,20110829,000000,17.355,17.91,16.873,17.819,39523,0
+AP.US,D,20110830,000000,17.572,17.924,16.848,17.628,18009,0
+AP.US,D,20110831,000000,17.703,17.735,16.87,17.137,58286,0
+AP.US,D,20110901,000000,17.171,17.477,16.754,16.754,31206,0
+AP.US,D,20110902,000000,16.678,16.905,16.012,16.241,43260,0
+AP.US,D,20110906,000000,15.666,15.998,15.359,15.786,43051,0
+AP.US,D,20110907,000000,16.393,17.182,15.949,17.098,72844,0
+AP.US,D,20110908,000000,16.896,17.585,16.735,16.808,88900,0
+AP.US,D,20110909,000000,16.601,16.601,15.61,15.85,58436,0
+AP.US,D,20110912,000000,15.668,16.15,15.619,16.116,37793,0
+AP.US,D,20110913,000000,15.885,16.809,15.885,16.728,33720,0
+AP.US,D,20110914,000000,16.839,17.258,16.086,17.089,42369,0
+AP.US,D,20110915,000000,17.203,17.819,16.681,17.635,70104,0
+AP.US,D,20110916,000000,17.797,17.797,16.952,16.993,38725,0
+AP.US,D,20110919,000000,16.832,18.249,16.116,16.351,81428,0
+AP.US,D,20110920,000000,16.601,16.977,16.1,16.15,51559,0
+AP.US,D,20110921,000000,16.094,16.344,15.892,16.029,41845,0
+AP.US,D,20110922,000000,15.329,15.659,15.265,15.506,50984,0
+AP.US,D,20110923,000000,15.413,16.144,15.413,15.812,35716,0
+AP.US,D,20110926,000000,15.956,16.542,15.821,16.44,13031,0
+AP.US,D,20110927,000000,16.793,17.948,16.793,17.611,57380,0
+AP.US,D,20110928,000000,17.485,17.485,15.901,15.98,42325,0
+AP.US,D,20110929,000000,16.488,16.713,15.998,16.688,28760,0
+AP.US,D,20110930,000000,16.504,17.155,16.24,16.429,27591,0
+AP.US,D,20111003,000000,16.239,16.431,14.689,14.76,46629,0
+AP.US,D,20111004,000000,14.506,17.277,14.497,17.213,52359,0
+AP.US,D,20111005,000000,17.09,18.135,17.002,17.999,50251,0
+AP.US,D,20111006,000000,17.826,18.04,16.929,17.302,40876,0
+AP.US,D,20111007,000000,17.261,17.261,16.054,16.339,37344,0
+AP.US,D,20111010,000000,16.669,17.39,16.509,17.383,53149,0
+AP.US,D,20111011,000000,17.059,18.071,16.952,17.957,31932,0
+AP.US,D,20111012,000000,18.071,18.96,17.342,18.784,28215,0
+AP.US,D,20111013,000000,18.613,18.613,17.414,18.386,31125,0
+AP.US,D,20111014,000000,18.565,19.262,18.144,19.238,23522,0
+AP.US,D,20111017,000000,18.889,18.889,17.73,17.878,43448,0
+AP.US,D,20111018,000000,17.878,18.968,17.561,18.744,35572,0
+AP.US,D,20111019,000000,18.744,18.923,18.111,18.118,21786,0
+AP.US,D,20111020,000000,18.048,18.185,17.107,18.048,18201,0
+AP.US,D,20111021,000000,18.679,18.799,18.185,18.506,39126,0
+AP.US,D,20111024,000000,18.628,19.101,18.506,19.058,19759,0
+AP.US,D,20111025,000000,18.679,18.978,18.126,18.251,45706,0
+AP.US,D,20111026,000000,18.856,19.124,17.739,18.88,27696,0
+AP.US,D,20111027,000000,18.55,19.108,17.432,17.625,122523,0
+AP.US,D,20111028,000000,17.511,17.87,17.182,17.375,52560,0
+AP.US,D,20111031,000000,17.015,17.353,16.926,16.998,43050,0
+AP.US,D,20111101,000000,16.184,16.856,15.998,16.095,56519,0
+AP.US,D,20111102,000000,16.444,16.597,15.901,16.458,62974,0
+AP.US,D,20111103,000000,17.002,17.002,16.346,16.783,50997,0
+AP.US,D,20111104,000000,16.467,16.762,15.897,16.715,37218,0
+AP.US,D,20111107,000000,16.711,16.837,15.858,16.532,30413,0
+AP.US,D,20111108,000000,16.606,16.905,15.754,16.8,41065,0
+AP.US,D,20111109,000000,16.167,16.312,15.876,15.892,42064,0
+AP.US,D,20111110,000000,16.281,16.281,15.632,16.101,29842,0
+AP.US,D,20111111,000000,16.257,16.402,15.803,16.241,57117,0
+AP.US,D,20111114,000000,16.216,16.426,15.6,15.77,37438,0
+AP.US,D,20111115,000000,15.738,16.59,15.309,16.458,57847,0
+AP.US,D,20111116,000000,16.144,16.272,15.722,15.722,21794,0
+AP.US,D,20111117,000000,15.778,15.778,15.187,15.367,68700,0
+AP.US,D,20111118,000000,15.391,15.577,14.758,15.341,20450,0
+AP.US,D,20111121,000000,15.024,15.024,14.418,14.717,50549,0
+AP.US,D,20111122,000000,14.74,14.74,14.022,14.45,52075,0
+AP.US,D,20111123,000000,14.296,14.483,13.948,13.988,27681,0
+AP.US,D,20111125,000000,13.875,13.948,13.283,13.334,26984,0
+AP.US,D,20111128,000000,13.932,14.336,13.691,14.272,47547,0
+AP.US,D,20111129,000000,14.19,16.233,13.818,16.127,147925,0
+AP.US,D,20111130,000000,16.636,16.926,15.893,16.644,116638,0
+AP.US,D,20111201,000000,16.484,16.638,15.795,16.078,84155,0
+AP.US,D,20111202,000000,16.402,16.524,15.607,15.867,66119,0
+AP.US,D,20111205,000000,16.199,16.669,15.949,16.509,69686,0
+AP.US,D,20111206,000000,16.485,16.804,16.099,16.656,56764,0
+AP.US,D,20111207,000000,16.526,16.672,15.799,16.272,50578,0
+AP.US,D,20111208,000000,16.044,16.346,15.413,16.061,89624,0
+AP.US,D,20111209,000000,16.136,16.465,16.136,16.281,76251,0
+AP.US,D,20111212,000000,16.118,16.41,15.77,16.167,52705,0
+AP.US,D,20111213,000000,16.362,16.402,15.447,15.503,57175,0
+AP.US,D,20111214,000000,15.421,16.127,15.081,16.03,66512,0
+AP.US,D,20111215,000000,16.288,16.402,15.738,16.297,62566,0
+AP.US,D,20111216,000000,16.485,16.984,16.485,16.616,67458,0
+AP.US,D,20111219,000000,16.856,16.856,15.64,15.666,47842,0
+AP.US,D,20111220,000000,16.101,16.783,16.03,16.718,53785,0
+AP.US,D,20111221,000000,16.678,16.678,16.095,16.175,34045,0
+AP.US,D,20111222,000000,16.078,16.257,15.754,16.136,63523,0
+AP.US,D,20111223,000000,16.036,16.125,15.799,16.027,29268,0
+AP.US,D,20111227,000000,15.918,15.973,15.488,15.867,51983,0
+AP.US,D,20111228,000000,15.909,15.949,15.519,15.552,43476,0
+AP.US,D,20111229,000000,15.6,15.924,15.56,15.867,18260,0
+AP.US,D,20111230,000000,15.876,16.118,15.577,15.666,66227,0
+AP.US,D,20120103,000000,16.125,16.517,15.684,15.757,58910,0
+AP.US,D,20120104,000000,15.634,16.198,15.634,16.076,35642,0
+AP.US,D,20120105,000000,15.995,16.296,15.799,16.256,60459,0
+AP.US,D,20120106,000000,16.288,16.288,15.969,16.232,33207,0
+AP.US,D,20120109,000000,16.296,16.371,15.977,16.191,27393,0
+AP.US,D,20120110,000000,16.485,16.558,16.036,16.312,35554,0
+AP.US,D,20120111,000000,16.296,16.533,16.052,16.502,33061,0
+AP.US,D,20120112,000000,16.592,16.592,16.183,16.394,25369,0
+AP.US,D,20120113,000000,16.232,16.232,15.853,16.107,38932,0
+AP.US,D,20120117,000000,16.224,16.256,15.922,16.085,46921,0
+AP.US,D,20120118,000000,16.07,16.592,15.952,16.584,39223,0
+AP.US,D,20120119,000000,16.592,16.672,16.403,16.592,34164,0
+AP.US,D,20120120,000000,16.549,17.227,16.541,17.221,36629,0
+AP.US,D,20120123,000000,17.221,17.383,16.696,17.302,33300,0
+AP.US,D,20120124,000000,17.155,17.8,16.927,17.695,53815,0
+AP.US,D,20120125,000000,17.654,17.663,17.221,17.492,40896,0
+AP.US,D,20120126,000000,17.636,17.711,17.492,17.548,25029,0
+AP.US,D,20120127,000000,17.466,17.579,17.163,17.498,31298,0
+AP.US,D,20120130,000000,17.391,17.513,17.081,17.36,36816,0
+AP.US,D,20120131,000000,17.459,17.65,17.039,17.534,29263,0
+AP.US,D,20120201,000000,17.629,17.901,17.466,17.719,42007,0
+AP.US,D,20120202,000000,17.703,17.719,17.368,17.391,40437,0
+AP.US,D,20120203,000000,17.759,18.765,17.678,18.724,62649,0
+AP.US,D,20120206,000000,18.349,18.724,17.824,18.578,58996,0
+AP.US,D,20120207,000000,18.501,18.838,18.28,18.822,57673,0
+AP.US,D,20120208,000000,18.913,18.993,18.586,18.959,51379,0
+AP.US,D,20120209,000000,19.001,19.001,18.685,18.863,59149,0
+AP.US,D,20120210,000000,18.879,19.444,18.43,18.773,71742,0
+AP.US,D,20120213,000000,19.036,19.232,18.847,19.134,24174,0
+AP.US,D,20120214,000000,19.084,19.084,18.7,18.985,40619,0
+AP.US,D,20120215,000000,19.051,19.051,18.595,18.609,58881,0
+AP.US,D,20120216,000000,18.733,19.281,18.675,19.214,20266,0
+AP.US,D,20120217,000000,19.37,19.37,18.398,18.813,30535,0
+AP.US,D,20120221,000000,18.863,18.863,18.51,18.633,21786,0
+AP.US,D,20120222,000000,18.494,18.586,18.085,18.177,16984,0
+AP.US,D,20120223,000000,18.103,18.462,17.784,18.398,40940,0
+AP.US,D,20120224,000000,18.487,18.487,18.021,18.26,28717,0
+AP.US,D,20120227,000000,18.07,18.43,17.914,18.298,38828,0
+AP.US,D,20120228,000000,18.226,18.244,17.719,17.922,35512,0
+AP.US,D,20120229,000000,17.937,18.078,17.337,17.337,63752,0
+AP.US,D,20120301,000000,17.531,17.565,17.163,17.163,30329,0
+AP.US,D,20120302,000000,17.188,17.196,16.447,16.478,54861,0
+AP.US,D,20120305,000000,16.511,16.747,16.07,16.07,46425,0
+AP.US,D,20120306,000000,15.966,16.495,15.794,16.447,58094,0
+AP.US,D,20120307,000000,16.469,16.611,16.297,16.488,16943,0
+AP.US,D,20120308,000000,16.685,16.752,16.263,16.619,29180,0
+AP.US,D,20120309,000000,16.526,16.992,16.526,16.91,30624,0
+AP.US,D,20120312,000000,16.884,16.884,16.541,16.73,31827,0
+AP.US,D,20120313,000000,16.822,17.408,16.566,17.352,43644,0
+AP.US,D,20120314,000000,17.456,17.521,17.163,17.163,30745,0
+AP.US,D,20120315,000000,17.131,17.147,16.705,16.984,33277,0
+AP.US,D,20120316,000000,17.065,17.065,16.533,16.747,67367,0
+AP.US,D,20120319,000000,16.787,17.137,16.715,16.884,47483,0
+AP.US,D,20120320,000000,16.804,16.804,16.511,16.584,32713,0
+AP.US,D,20120321,000000,16.647,16.73,16.476,16.533,29180,0
+AP.US,D,20120322,000000,16.428,16.884,16.206,16.795,53711,0
+AP.US,D,20120323,000000,16.676,17.039,16.355,16.504,45524,0
+AP.US,D,20120326,000000,16.689,17.293,16.566,17.106,48441,0
+AP.US,D,20120327,000000,17.205,17.391,16.779,16.934,29047,0
+AP.US,D,20120328,000000,17.04,17.137,16.371,16.779,48627,0
+AP.US,D,20120329,000000,16.705,16.747,16.256,16.625,33246,0
+AP.US,D,20120330,000000,16.756,16.756,16.198,16.453,68925,0
+AP.US,D,20120402,000000,16.428,16.511,16.272,16.467,61479,0
+AP.US,D,20120403,000000,16.504,16.512,16.182,16.24,33763,0
+AP.US,D,20120404,000000,16.098,16.288,15.398,15.556,61670,0
+AP.US,D,20120405,000000,15.539,16.603,15.539,16.075,110991,0
+AP.US,D,20120409,000000,16.372,16.372,16.182,16.223,59655,0
+AP.US,D,20120410,000000,16.272,16.347,15.893,15.95,63970,0
+AP.US,D,20120411,000000,16.141,16.347,16.059,16.281,80081,0
+AP.US,D,20120412,000000,16.355,16.413,16.083,16.24,53678,0
+AP.US,D,20120413,000000,16.182,16.232,15.885,16.114,40657,0
+AP.US,D,20120416,000000,16.272,16.281,15.811,16.016,36753,0
+AP.US,D,20120417,000000,16.148,16.288,16.008,16.165,41241,0
+AP.US,D,20120418,000000,16.123,16.123,15.53,15.572,83047,0
+AP.US,D,20120419,000000,15.671,15.785,15.439,15.556,32351,0
+AP.US,D,20120420,000000,15.546,15.736,15.448,15.49,90124,0
+AP.US,D,20120423,000000,15.323,15.383,15.135,15.151,27696,0
+AP.US,D,20120424,000000,15.192,15.331,14.961,15.135,141037,0
+AP.US,D,20120425,000000,15.243,15.291,15.174,15.259,134322,0
+AP.US,D,20120426,000000,15.281,15.349,15.216,15.243,106588,0
+AP.US,D,20120427,000000,15.259,15.383,15.174,15.383,116282,0
+AP.US,D,20120430,000000,15.439,15.513,15.265,15.323,67203,0
+AP.US,D,20120501,000000,15.308,15.34,15.202,15.202,68727,0
+AP.US,D,20120502,000000,15.142,15.202,14.986,15.117,50813,0
+AP.US,D,20120503,000000,15.076,15.135,14.483,14.573,63252,0
+AP.US,D,20120504,000000,14.497,14.497,14.104,14.112,52708,0
+AP.US,D,20120507,000000,14.135,14.228,13.831,13.939,36303,0
+AP.US,D,20120508,000000,13.857,13.931,13.402,13.674,75901,0
+AP.US,D,20120509,000000,13.543,13.693,13.543,13.642,61945,0
+AP.US,D,20120510,000000,13.749,13.888,13.633,13.749,22941,0
+AP.US,D,20120511,000000,13.693,13.806,13.434,13.459,60158,0
+AP.US,D,20120514,000000,13.409,13.467,13.025,13.04,44059,0
+AP.US,D,20120515,000000,13.095,13.139,12.552,12.595,40841,0
+AP.US,D,20120516,000000,12.694,13.147,12.634,13.006,113815,0
+AP.US,D,20120517,000000,12.99,12.99,12.848,12.876,36619,0
+AP.US,D,20120518,000000,12.866,13.122,12.866,13,47891,0
+AP.US,D,20120521,000000,13.18,13.18,12.932,13,49318,0
+AP.US,D,20120522,000000,12.99,13.04,12.876,12.932,47296,0
+AP.US,D,20120523,000000,12.876,12.99,12.876,12.99,47961,0
+AP.US,D,20120524,000000,13.112,13.122,12.848,12.99,29807,0
+AP.US,D,20120525,000000,12.948,13.062,12.833,13.033,71355,0
+AP.US,D,20120529,000000,13.122,13.277,13.033,13.19,46628,0
+AP.US,D,20120530,000000,13.033,13.164,12.876,12.884,115404,0
+AP.US,D,20120531,000000,12.961,13.004,12.605,12.813,82289,0
+AP.US,D,20120601,000000,12.625,13.015,12.535,12.826,69281,0
+AP.US,D,20120604,000000,12.948,13.657,12.948,13.624,51062,0
+AP.US,D,20120605,000000,13.628,14.003,13.511,13.937,34134,0
+AP.US,D,20120606,000000,14.021,14.229,14.021,14.229,37550,0
+AP.US,D,20120607,000000,14.395,14.644,14.194,14.262,44480,0
+AP.US,D,20120608,000000,14.203,14.581,14.104,14.409,30048,0
+AP.US,D,20120611,000000,14.639,14.721,13.244,13.295,53978,0
+AP.US,D,20120612,000000,13.418,13.427,12.948,13.237,48611,0
+AP.US,D,20120613,000000,13.277,13.591,13.033,13.112,54821,0
+AP.US,D,20120614,000000,13.172,13.485,12.939,13.062,32329,0
+AP.US,D,20120615,000000,13.048,13.237,12.783,13.18,64657,0
+AP.US,D,20120618,000000,13.139,13.228,12.858,13.164,50691,0
+AP.US,D,20120619,000000,13.172,13.395,13.112,13.387,50665,0
+AP.US,D,20120620,000000,13.427,13.831,13.387,13.615,19590,0
+AP.US,D,20120621,000000,13.717,13.717,12.922,13.054,54454,0
+AP.US,D,20120622,000000,13.093,13.52,13.004,13.52,92553,0
+AP.US,D,20120625,000000,13.277,13.459,13.006,13.319,17420,0
+AP.US,D,20120626,000000,13.402,13.666,13.139,13.494,40917,0
+AP.US,D,20120627,000000,13.535,14.203,13.535,14.194,32015,0
+AP.US,D,20120628,000000,14.121,14.533,13.693,14.441,50251,0
+AP.US,D,20120629,000000,14.821,15.216,14.489,15.117,65117,0
+AP.US,D,20120702,000000,15.035,15.439,14.623,15.367,49830,0
+AP.US,D,20120703,000000,15.275,15.768,15.275,15.768,24247,0
+AP.US,D,20120705,000000,15.753,15.878,15.425,15.577,34019,0
+AP.US,D,20120706,000000,15.425,15.51,15.094,15.386,48109,0
+AP.US,D,20120709,000000,15.418,15.418,15.018,15.335,8312,0
+AP.US,D,20120710,000000,15.425,15.425,14.743,14.968,25029,0
+AP.US,D,20120711,000000,14.919,15.128,14.812,14.961,18217,0
+AP.US,D,20120712,000000,14.904,15.094,14.511,14.911,33553,0
+AP.US,D,20120713,000000,15.018,15.285,14.936,15.262,19610,0
+AP.US,D,20120716,000000,15.262,15.262,14.778,14.844,15727,0
+AP.US,D,20120717,000000,14.911,14.978,14.577,14.835,21289,0
+AP.US,D,20120718,000000,14.844,15.044,14.735,14.953,10993,0
+AP.US,D,20120719,000000,14.944,15.026,14.593,14.62,12485,0
+AP.US,D,20120720,000000,14.511,14.637,14.386,14.46,12998,0
+AP.US,D,20120723,000000,14.371,14.371,14.061,14.145,14481,0
+AP.US,D,20120724,000000,14.245,14.328,13.346,13.371,36942,0
+AP.US,D,20120725,000000,13.511,13.678,13.302,13.319,27261,0
+AP.US,D,20120726,000000,13.562,13.745,13.271,13.371,11029,0
+AP.US,D,20120727,000000,13.319,14.045,13.253,13.986,25515,0
+AP.US,D,20120730,000000,13.995,14.127,13.745,13.762,33654,0
+AP.US,D,20120731,000000,13.762,13.92,13.038,13.087,28335,0
+AP.US,D,20120801,000000,13.163,13.636,13.163,13.41,38219,0
+AP.US,D,20120802,000000,13.371,13.444,13.271,13.346,12420,0
+AP.US,D,20120803,000000,13.545,13.678,13.243,13.362,33596,0
+AP.US,D,20120806,000000,13.41,13.886,13.396,13.66,30663,0
+AP.US,D,20120807,000000,13.785,14.936,13.762,14.743,46125,0
+AP.US,D,20120808,000000,14.603,14.603,14.169,14.335,71107,0
+AP.US,D,20120809,000000,14.402,14.778,14.003,14.669,22319,0
+AP.US,D,20120810,000000,14.603,14.735,14.245,14.502,15629,0
+AP.US,D,20120813,000000,14.352,14.563,14.104,14.428,30284,0
+AP.US,D,20120814,000000,14.545,14.545,13.895,13.928,22469,0
+AP.US,D,20120815,000000,13.82,14.343,13.82,14.278,27024,0
+AP.US,D,20120816,000000,14.32,14.944,14.112,14.936,21337,0
+AP.US,D,20120817,000000,14.819,15.285,14.761,15.237,42477,0
+AP.US,D,20120820,000000,15.119,15.119,14.877,14.986,15858,0
+AP.US,D,20120821,000000,15.077,15.327,14.869,15.128,32864,0
+AP.US,D,20120822,000000,15.026,15.204,14.577,14.953,51461,0
+AP.US,D,20120823,000000,14.936,14.936,14.38,14.402,8614,0
+AP.US,D,20120824,000000,14.32,14.869,14.169,14.628,31290,0
+AP.US,D,20120827,000000,14.678,14.927,14.554,14.585,10673,0
+AP.US,D,20120828,000000,14.536,14.637,14.185,14.328,18007,0
+AP.US,D,20120829,000000,14.294,14.395,14.086,14.185,22208,0
+AP.US,D,20120830,000000,14.078,14.245,14.036,14.078,9019,0
+AP.US,D,20120831,000000,14.27,14.27,14.036,14.045,13074,0
+AP.US,D,20120904,000000,14.053,14.352,13.995,14.27,15406,0
+AP.US,D,20120905,000000,14.352,14.42,14.053,14.053,26911,0
+AP.US,D,20120906,000000,14.095,14.812,13.977,14.637,62079,0
+AP.US,D,20120907,000000,14.752,15.136,14.752,15.119,16691,0
+AP.US,D,20120910,000000,15.103,15.103,14.718,14.844,18454,0
+AP.US,D,20120911,000000,14.869,14.953,14.752,14.904,20001,0
+AP.US,D,20120912,000000,14.978,15.094,14.704,14.927,60864,0
+AP.US,D,20120913,000000,14.904,15.561,14.761,15.38,44017,0
+AP.US,D,20120914,000000,15.478,15.478,15.119,15.275,48018,0
+AP.US,D,20120917,000000,15.144,15.218,14.718,15.044,26411,0
+AP.US,D,20120918,000000,14.978,15.409,14.978,15.167,75686,0
+AP.US,D,20120919,000000,15.167,15.444,15.026,15.371,22600,0
+AP.US,D,20120920,000000,15.285,15.409,15.044,15.303,9115,0
+AP.US,D,20120921,000000,15.527,16.419,15.319,16.294,69297,0
+AP.US,D,20120924,000000,16.118,16.445,15.902,16.445,44894,0
+AP.US,D,20120925,000000,16.459,16.542,15.344,15.478,60654,0
+AP.US,D,20120926,000000,15.478,15.478,15.204,15.353,18474,0
+AP.US,D,20120927,000000,15.395,15.486,15.044,15.362,23858,0
+AP.US,D,20120928,000000,15.353,15.553,15.275,15.371,33143,0
+AP.US,D,20121001,000000,15.51,15.912,15.409,15.536,30218,0
+AP.US,D,20121002,000000,15.561,15.653,15.402,15.561,48609,0
+AP.US,D,20121003,000000,15.51,15.802,15.409,15.478,31714,0
+AP.US,D,20121004,000000,15.603,15.811,15.409,15.802,10508,0
+AP.US,D,20121005,000000,15.827,15.944,15.635,15.71,37122,0
+AP.US,D,20121008,000000,15.685,15.736,15.478,15.486,13083,0
+AP.US,D,20121009,000000,15.409,15.627,15.386,15.409,22101,0
+AP.US,D,20121010,000000,15.418,15.627,15.386,15.603,7963,0
+AP.US,D,20121011,000000,15.686,15.72,15.561,15.577,12783,0
+AP.US,D,20121012,000000,15.535,15.77,15.407,15.407,14937,0
+AP.US,D,20121015,000000,15.535,15.654,15.369,15.627,17156,0
+AP.US,D,20121016,000000,15.728,15.728,15.469,15.711,26597,0
+AP.US,D,20121017,000000,15.72,15.931,15.585,15.88,10453,0
+AP.US,D,20121018,000000,15.889,16.123,15.627,15.627,17864,0
+AP.US,D,20121019,000000,15.569,15.603,14.743,14.743,26437,0
+AP.US,D,20121022,000000,13.439,14.962,13.439,14.779,14245,0
+AP.US,D,20121023,000000,14.743,14.852,13.978,14.408,20887,0
+AP.US,D,20121024,000000,14.509,14.939,14.384,14.601,52436,0
+AP.US,D,20121025,000000,14.651,14.752,14.123,14.384,33297,0
+AP.US,D,20121026,000000,14.4,14.836,14.4,14.77,12329,0
+AP.US,D,20121031,000000,14.82,14.905,14.526,14.852,10953,0
+AP.US,D,20121101,000000,14.836,15.243,14.836,15.132,13456,0
+AP.US,D,20121102,000000,15.149,15.36,15.14,15.215,29132,0
+AP.US,D,20121105,000000,15.158,15.671,15.158,15.526,15051,0
+AP.US,D,20121106,000000,15.526,15.862,15.526,15.786,12539,0
+AP.US,D,20121107,000000,15.517,15.569,15.047,15.08,30174,0
+AP.US,D,20121108,000000,15.098,15.149,14.761,14.761,15921,0
+AP.US,D,20121109,000000,14.718,14.939,14.61,14.61,14552,0
+AP.US,D,20121112,000000,14.687,14.897,14.618,14.695,6086,0
+AP.US,D,20121113,000000,14.635,14.651,14.467,14.476,5405,0
+AP.US,D,20121114,000000,14.526,14.526,13.712,13.793,34820,0
+AP.US,D,20121115,000000,13.819,13.886,13.584,13.651,17861,0
+AP.US,D,20121116,000000,13.577,14.055,13.577,13.886,17360,0
+AP.US,D,20121119,000000,14.106,14.651,14.037,14.643,13027,0
+AP.US,D,20121120,000000,14.66,14.828,14.391,14.627,14628,0
+AP.US,D,20121121,000000,14.561,15.308,14.367,15.308,19556,0
+AP.US,D,20121123,000000,15.377,15.517,15.224,15.369,8261,0
+AP.US,D,20121126,000000,15.259,15.442,14.956,15.433,14367,0
+AP.US,D,20121127,000000,15.369,15.763,15.191,15.233,22198,0
+AP.US,D,20121128,000000,15.191,15.485,15.149,15.433,12029,0
+AP.US,D,20121129,000000,15.644,15.889,15.495,15.661,9663,0
+AP.US,D,20121130,000000,15.745,15.77,15.46,15.754,27546,0
+AP.US,D,20121203,000000,15.947,15.947,15.509,15.661,11696,0
+AP.US,D,20121204,000000,15.636,15.897,15.585,15.837,6730,0
+AP.US,D,20121205,000000,15.915,15.939,15.561,15.814,18545,0
+AP.US,D,20121206,000000,15.737,15.846,15.46,15.619,15873,0
+AP.US,D,20121207,000000,15.754,15.779,15.593,15.68,7700,0
+AP.US,D,20121210,000000,15.745,15.745,15.569,15.68,8107,0
+AP.US,D,20121211,000000,15.853,15.98,15.68,15.98,16701,0
+AP.US,D,20121212,000000,15.98,16.199,15.644,15.728,43640,0
+AP.US,D,20121213,000000,15.703,15.754,15.369,15.46,7043,0
+AP.US,D,20121214,000000,15.469,15.915,15.469,15.711,16564,0
+AP.US,D,20121217,000000,15.837,16.032,15.711,15.853,17041,0
+AP.US,D,20121218,000000,15.906,15.998,15.703,15.939,33658,0
+AP.US,D,20121219,000000,15.924,15.939,15.477,15.822,22717,0
+AP.US,D,20121220,000000,15.786,16.401,15.711,16.401,25334,0
+AP.US,D,20121221,000000,16.09,16.788,16.032,16.788,83694,0
+AP.US,D,20121224,000000,16.805,16.805,16.543,16.661,8233,0
+AP.US,D,20121226,000000,16.747,16.747,16.174,16.275,12394,0
+AP.US,D,20121227,000000,16.307,16.426,16.032,16.234,28491,0
+AP.US,D,20121228,000000,16.123,16.392,16.105,16.123,10379,0
+AP.US,D,20121231,000000,16.192,16.822,16.114,16.805,19533,0
+AP.US,D,20130102,000000,17.016,17.681,16.695,17.555,59474,0
+AP.US,D,20130103,000000,17.588,17.637,17.211,17.311,28315,0
+AP.US,D,20130104,000000,17.443,17.563,17.268,17.511,10717,0
+AP.US,D,20130107,000000,17.343,17.563,16.956,16.983,17497,0
+AP.US,D,20130108,000000,16.925,17.233,16.511,16.588,18784,0
+AP.US,D,20130109,000000,16.688,16.99,16.605,16.99,19624,0
+AP.US,D,20130110,000000,17.007,17.007,16.605,16.762,12913,0
+AP.US,D,20130111,000000,16.847,16.908,16.644,16.687,24193,0
+AP.US,D,20130114,000000,16.611,16.695,16.442,16.483,9437,0
+AP.US,D,20130115,000000,16.442,16.797,16.356,16.703,15472,0
+AP.US,D,20130116,000000,16.652,16.756,16.201,16.287,31235,0
+AP.US,D,20130117,000000,16.312,16.365,16.177,16.255,23663,0
+AP.US,D,20130118,000000,16.261,16.517,16.261,16.415,17690,0
+AP.US,D,20130122,000000,16.474,16.525,16.255,16.433,37268,0
+AP.US,D,20130123,000000,16.423,16.525,16.246,16.373,9308,0
+AP.US,D,20130124,000000,16.457,16.568,16.117,16.186,22857,0
+AP.US,D,20130125,000000,16.322,16.322,15.881,15.992,16842,0
+AP.US,D,20130128,000000,15.916,15.916,15.448,15.814,22199,0
+AP.US,D,20130129,000000,15.762,16.1,15.685,16.093,17031,0
+AP.US,D,20130130,000000,16.1,16.1,15.652,15.736,6569,0
+AP.US,D,20130131,000000,15.702,15.702,15.448,15.634,22730,0
+AP.US,D,20130201,000000,15.736,16.069,15.6,16.043,16743,0
+AP.US,D,20130204,000000,15.889,15.889,15.457,15.457,15339,0
+AP.US,D,20130205,000000,15.448,15.491,15.328,15.381,13781,0
+AP.US,D,20130206,000000,15.304,15.457,15.276,15.311,14582,0
+AP.US,D,20130207,000000,15.311,15.311,14.879,14.956,14491,0
+AP.US,D,20130208,000000,14.971,15.049,14.888,14.905,25565,0
+AP.US,D,20130211,000000,14.998,15.625,14.897,15.625,51555,0
+AP.US,D,20130212,000000,15.702,16.738,15.702,16.695,75884,0
+AP.US,D,20130213,000000,16.806,16.806,16.22,16.296,22336,0
+AP.US,D,20130214,000000,16.246,16.576,16.168,16.501,6101,0
+AP.US,D,20130215,000000,16.576,16.576,16.415,16.474,27010,0
+AP.US,D,20130219,000000,16.464,16.51,16.397,16.51,26637,0
+AP.US,D,20130220,000000,16.549,16.549,15.872,15.898,29470,0
+AP.US,D,20130221,000000,15.862,16.238,15.862,16.186,15209,0
+AP.US,D,20130222,000000,16.287,16.356,16.084,16.22,16217,0
+AP.US,D,20130225,000000,16.287,16.296,15.753,15.862,30138,0
+AP.US,D,20130226,000000,15.973,16.186,15.872,16.059,19106,0
+AP.US,D,20130227,000000,16.015,16.246,16.015,16.136,7786,0
+AP.US,D,20130228,000000,16.05,16.186,15.846,15.881,6785,0
+AP.US,D,20130301,000000,15.853,15.973,15.625,15.889,14480,0
+AP.US,D,20130304,000000,15.685,16.108,15.685,16.076,8375,0
+AP.US,D,20130305,000000,16.069,16.549,16.069,16.312,14044,0
+AP.US,D,20130306,000000,16.348,16.492,16.287,16.492,5431,0
+AP.US,D,20130307,000000,16.407,16.542,16.381,16.474,14228,0
+AP.US,D,20130308,000000,16.611,16.636,16.415,16.542,15156,0
+AP.US,D,20130311,000000,16.517,16.549,16.069,16.195,15814,0
+AP.US,D,20130312,000000,16.108,16.296,16.108,16.195,7793,0
+AP.US,D,20130313,000000,16.271,16.271,15.837,16.151,6835,0
+AP.US,D,20130314,000000,16.108,16.145,15.898,16.108,12969,0
+AP.US,D,20130315,000000,16.168,16.549,15.956,16.168,58840,0
+AP.US,D,20130318,000000,15.999,16.201,15.992,16.126,10719,0
+AP.US,D,20130319,000000,16.287,16.423,16.126,16.373,19956,0
+AP.US,D,20130320,000000,16.549,16.549,16.348,16.549,11266,0
+AP.US,D,20130321,000000,16.34,16.381,16.177,16.22,10844,0
+AP.US,D,20130322,000000,16.261,16.261,15.736,15.804,16256,0
+AP.US,D,20130325,000000,15.829,16.211,15.829,16.195,20452,0
+AP.US,D,20130326,000000,16.287,16.474,16.069,16.186,9241,0
+AP.US,D,20130327,000000,16.117,16.126,15.906,16.034,21574,0
+AP.US,D,20130328,000000,16.168,16.296,15.973,16.05,24651,0
+AP.US,D,20130401,000000,16.126,16.261,15.956,16.007,18647,0
+AP.US,D,20130402,000000,16.093,16.238,15.719,15.762,16235,0
+AP.US,D,20130403,000000,15.778,16.007,15.702,15.71,38807,0
+AP.US,D,20130404,000000,15.702,15.837,15.702,15.71,13215,0
+AP.US,D,20130405,000000,15.524,15.659,14.981,15.203,40884,0
+AP.US,D,20130408,000000,15.304,15.482,15.1,15.438,34756,0
+AP.US,D,20130409,000000,15.429,15.567,15.184,15.262,15226,0
+AP.US,D,20130410,000000,15.276,15.532,15.134,15.524,21756,0
+AP.US,D,20130411,000000,15.55,15.55,15.215,15.326,16798,0
+AP.US,D,20130412,000000,15.411,15.541,15.371,15.473,9091,0
+AP.US,D,20130415,000000,15.371,15.403,14.539,14.58,28233,0
+AP.US,D,20130416,000000,14.804,15.078,14.743,14.958,22470,0
+AP.US,D,20130417,000000,15.002,15.2,14.539,14.941,23572,0
+AP.US,D,20130418,000000,14.941,15.233,14.941,15.17,22215,0
+AP.US,D,20130419,000000,15.121,15.626,15.121,15.532,21404,0
+AP.US,D,20130422,000000,15.601,15.601,14.779,15.105,16798,0
+AP.US,D,20130423,000000,15.292,15.703,15.215,15.68,21518,0
+AP.US,D,20130424,000000,15.55,15.807,15.55,15.807,9296,0
+AP.US,D,20130425,000000,15.826,16.295,15.826,15.944,16209,0
+AP.US,D,20130426,000000,15.911,16.056,15.712,15.712,13138,0
+AP.US,D,20130429,000000,15.73,15.892,15.712,15.885,3846,0
+AP.US,D,20130430,000000,15.892,16.253,15.866,16.066,12631,0
+AP.US,D,20130501,000000,15.892,15.911,14.718,14.743,46951,0
+AP.US,D,20130502,000000,14.916,14.916,14.702,14.71,23557,0
+AP.US,D,20130503,000000,15.002,15.428,14.9,15.105,24768,0
+AP.US,D,20130506,000000,15.156,15.497,15.147,15.334,16515,0
+AP.US,D,20130507,000000,15.481,15.506,15.17,15.387,26765,0
+AP.US,D,20130508,000000,15.38,15.944,15.344,15.927,12489,0
+AP.US,D,20130509,000000,15.84,15.944,15.686,15.738,7498,0
+AP.US,D,20130510,000000,15.826,15.969,15.68,15.959,9560,0
+AP.US,D,20130513,000000,15.919,16.175,15.866,15.876,11195,0
+AP.US,D,20130514,000000,15.987,16.278,15.919,16.278,30384,0
+AP.US,D,20130515,000000,16.081,16.245,15.996,16.105,6123,0
+AP.US,D,20130516,000000,16.209,16.245,15.959,16.184,12838,0
+AP.US,D,20130517,000000,16.245,16.465,16.245,16.33,22743,0
+AP.US,D,20130520,000000,16.311,16.535,16.105,16.465,14820,0
+AP.US,D,20130521,000000,16.511,16.511,16.158,16.356,19378,0
+AP.US,D,20130522,000000,16.33,16.465,15.856,15.876,19847,0
+AP.US,D,20130523,000000,15.849,16.184,15.849,16.114,11689,0
+AP.US,D,20130524,000000,16.073,16.193,15.987,16.073,5765,0
+AP.US,D,20130528,000000,16.373,16.542,16.158,16.278,18292,0
+AP.US,D,20130529,000000,16.166,16.707,16.15,16.433,16864,0
+AP.US,D,20130530,000000,16.493,16.551,15.987,16.097,19627,0
+AP.US,D,20130531,000000,15.918,16.029,15.649,15.735,30613,0
+AP.US,D,20130603,000000,15.721,15.755,15.112,15.653,55746,0
+AP.US,D,20130604,000000,15.644,15.826,15.465,15.541,16301,0
+AP.US,D,20130605,000000,15.456,15.456,15.156,15.215,18449,0
+AP.US,D,20130606,000000,15.215,15.584,15.215,15.532,13972,0
+AP.US,D,20130607,000000,15.686,15.686,15.395,15.558,11158,0
+AP.US,D,20130610,000000,15.609,15.817,15.541,15.73,7009,0
+AP.US,D,20130611,000000,15.344,15.703,15.344,15.437,14195,0
+AP.US,D,20130612,000000,15.626,15.686,15.302,15.344,14587,0
+AP.US,D,20130613,000000,15.334,15.849,15.334,15.832,19653,0
+AP.US,D,20130614,000000,15.696,16.073,15.601,16.021,25396,0
+AP.US,D,20130617,000000,16.261,16.347,15.68,15.84,18114,0
+AP.US,D,20130618,000000,15.84,16.03,15.721,15.951,16077,0
+AP.US,D,20130619,000000,15.885,16.193,15.849,15.927,19293,0
+AP.US,D,20130620,000000,15.712,15.721,15.437,15.473,10719,0
+AP.US,D,20130621,000000,15.524,15.781,15.481,15.541,33056,0
+AP.US,D,20130624,000000,15.437,15.473,15.002,15.318,17231,0
+AP.US,D,20130625,000000,15.473,15.55,15.243,15.524,20745,0
+AP.US,D,20130626,000000,15.55,15.68,15.524,15.626,15321,0
+AP.US,D,20130627,000000,15.747,16.253,15.617,16.175,14423,0
+AP.US,D,20130628,000000,16.073,16.166,15.944,16.09,34218,0
+AP.US,D,20130701,000000,16.114,16.123,15.866,16.123,15483,0
+AP.US,D,20130702,000000,16.073,16.484,15.755,15.832,19746,0
+AP.US,D,20130703,000000,15.764,15.959,15.712,15.849,5273,0
+AP.US,D,20130705,000000,16.199,16.423,15.919,16.397,11728,0
+AP.US,D,20130708,000000,16.407,17.101,16.27,16.93,21609,0
+AP.US,D,20130709,000000,17.032,17.143,16.842,17.092,15462,0
+AP.US,D,20130710,000000,17.143,17.196,16.964,17.032,8572,0
+AP.US,D,20130711,000000,17.283,17.283,16.954,17.059,17902,0
+AP.US,D,20130712,000000,16.989,17.23,16.929,17.153,5371,0
+AP.US,D,20130715,000000,17.11,17.223,16.998,17.197,7302,0
+AP.US,D,20130716,000000,17.197,17.274,17.059,17.207,10365,0
+AP.US,D,20130717,000000,17.319,17.855,17.182,17.629,33996,0
+AP.US,D,20130718,000000,17.882,17.914,17.665,17.752,6749,0
+AP.US,D,20130719,000000,17.758,17.758,17.135,17.353,14435,0
+AP.US,D,20130722,000000,17.353,17.802,17.353,17.758,7746,0
+AP.US,D,20130723,000000,17.775,17.802,17.578,17.691,10790,0
+AP.US,D,20130724,000000,17.742,17.742,17.326,17.586,10918,0
+AP.US,D,20130725,000000,17.656,17.899,17.656,17.855,14434,0
+AP.US,D,20130726,000000,17.611,17.795,17.404,17.595,9633,0
+AP.US,D,20130729,000000,17.673,17.673,17.344,17.353,11370,0
+AP.US,D,20130730,000000,17.465,17.465,17.083,17.188,5204,0
+AP.US,D,20130731,000000,17.283,17.283,16.644,16.644,11235,0
+AP.US,D,20130801,000000,16.748,16.884,16.489,16.84,7377,0
+AP.US,D,20130802,000000,16.782,17.083,16.713,16.84,14068,0
+AP.US,D,20130805,000000,16.757,16.84,16.556,16.73,13437,0
+AP.US,D,20130806,000000,16.66,16.66,16.35,16.454,9070,0
+AP.US,D,20130807,000000,16.332,16.547,16.332,16.427,6562,0
+AP.US,D,20130808,000000,16.531,16.531,16.332,16.469,5598,0
+AP.US,D,20130809,000000,16.35,16.446,16.332,16.437,22069,0
+AP.US,D,20130812,000000,16.383,16.496,16.332,16.446,16334,0
+AP.US,D,20130813,000000,16.401,16.401,15.572,15.89,32318,0
+AP.US,D,20130814,000000,15.995,16.002,15.814,15.909,8344,0
+AP.US,D,20130815,000000,15.735,15.769,15.19,15.251,23360,0
+AP.US,D,20130816,000000,15.156,15.328,15.069,15.086,11565,0
+AP.US,D,20130819,000000,15.086,15.814,15.086,15.639,15319,0
+AP.US,D,20130820,000000,15.639,16.048,15.596,15.83,10046,0
+AP.US,D,20130821,000000,15.83,15.847,15.382,15.501,10598,0
+AP.US,D,20130822,000000,15.622,15.958,15.509,15.83,13614,0
+AP.US,D,20130823,000000,15.838,16.002,15.83,15.89,14491,0
+AP.US,D,20130826,000000,15.951,16.28,15.89,16.039,14938,0
+AP.US,D,20130827,000000,15.951,16.22,15.086,15.163,29765,0
+AP.US,D,20130828,000000,15.147,15.382,15.051,15.051,17864,0
+AP.US,D,20130829,000000,15.043,15.284,15.043,15.156,12762,0
+AP.US,D,20130830,000000,15.147,15.171,14.049,14.084,62599,0
+AP.US,D,20130903,000000,14.272,14.592,14.084,14.379,62552,0
+AP.US,D,20130904,000000,14.359,15.251,14.35,15.207,148740,0
+AP.US,D,20130905,000000,15.274,15.382,15.225,15.294,45246,0
+AP.US,D,20130906,000000,15.413,15.476,15.225,15.225,45298,0
+AP.US,D,20130909,000000,15.39,15.536,15.294,15.39,46521,0
+AP.US,D,20130910,000000,15.398,15.494,15.303,15.39,18804,0
+AP.US,D,20130911,000000,15.413,15.494,15.303,15.39,23985,0
+AP.US,D,20130912,000000,15.39,15.476,15.274,15.294,11092,0
+AP.US,D,20130913,000000,15.356,15.485,15.328,15.346,15961,0
+AP.US,D,20130916,000000,15.494,15.518,15.364,15.441,24149,0
+AP.US,D,20130917,000000,15.421,15.563,15.398,15.518,27902,0
+AP.US,D,20130918,000000,15.572,16.002,15.572,15.83,22950,0
+AP.US,D,20130919,000000,15.918,15.958,15.786,15.925,65833,0
+AP.US,D,20130920,000000,15.925,16.039,15.814,15.814,118822,0
+AP.US,D,20130923,000000,15.83,15.995,15.769,15.874,135865,0
+AP.US,D,20130924,000000,15.864,16.114,15.83,15.874,118699,0
+AP.US,D,20130925,000000,15.909,16.011,15.804,15.814,21354,0
+AP.US,D,20130926,000000,15.882,15.958,15.701,15.778,16896,0
+AP.US,D,20130927,000000,15.639,15.752,15.572,15.596,13980,0
+AP.US,D,20130930,000000,15.501,15.708,15.398,15.501,78087,0
+AP.US,D,20131001,000000,15.476,15.823,15.431,15.622,30782,0
+AP.US,D,20131002,000000,15.468,15.639,15.459,15.468,25065,0
+AP.US,D,20131003,000000,15.494,15.605,15.356,15.356,31594,0
+AP.US,D,20131004,000000,15.336,15.485,15.336,15.356,17439,0
+AP.US,D,20131007,000000,15.274,15.319,15.139,15.156,19928,0
+AP.US,D,20131008,000000,15.139,15.225,15.069,15.077,44469,0
+AP.US,D,20131009,000000,15.077,15.336,14.964,14.991,41675,0
+AP.US,D,20131010,000000,15.106,15.34,15.01,15.183,32471,0
+AP.US,D,20131011,000000,15.173,15.777,15.173,15.481,41685,0
+AP.US,D,20131014,000000,15.446,15.674,15.369,15.497,20805,0
+AP.US,D,20131015,000000,15.497,15.629,15.113,15.245,60560,0
+AP.US,D,20131016,000000,15.56,15.569,15.263,15.35,14711,0
+AP.US,D,20131017,000000,15.237,15.56,15.237,15.34,20558,0
+AP.US,D,20131018,000000,15.34,15.481,15.237,15.378,26737,0
+AP.US,D,20131021,000000,15.306,15.446,15.227,15.254,39235,0
+AP.US,D,20131022,000000,15.378,15.515,15.322,15.385,17779,0
+AP.US,D,20131023,000000,15.314,15.473,15.298,15.401,18244,0
+AP.US,D,20131024,000000,15.401,15.401,15.087,15.087,36083,0
+AP.US,D,20131025,000000,15.131,15.254,14.947,15.106,74352,0
+AP.US,D,20131028,000000,15.07,15.409,15.052,15.385,16847,0
+AP.US,D,20131029,000000,15.593,15.997,15.593,15.943,61349,0
+AP.US,D,20131030,000000,15.997,16.171,15.752,16.127,54165,0
+AP.US,D,20131031,000000,16.171,16.338,16.041,16.093,49424,0
+AP.US,D,20131101,000000,16.058,16.205,15.665,16.127,49788,0
+AP.US,D,20131104,000000,16.205,16.364,16.127,16.146,27946,0
+AP.US,D,20131105,000000,16.137,16.171,15.91,16.004,21040,0
+AP.US,D,20131106,000000,16.137,16.233,16.049,16.049,33453,0
+AP.US,D,20131107,000000,16.137,16.189,15.959,15.959,37321,0
+AP.US,D,20131108,000000,15.951,16.1,15.785,15.959,35326,0
+AP.US,D,20131111,000000,15.891,16.1,15.864,15.997,26508,0
+AP.US,D,20131112,000000,15.91,16.068,15.777,15.891,42285,0
+AP.US,D,20131113,000000,15.854,16.171,15.785,16.013,51859,0
+AP.US,D,20131114,000000,15.959,16.023,15.785,15.795,13085,0
+AP.US,D,20131115,000000,15.777,15.969,15.777,15.919,31152,0
+AP.US,D,20131118,000000,15.91,16.013,15.777,15.785,19534,0
+AP.US,D,20131119,000000,15.814,15.943,15.744,15.777,33336,0
+AP.US,D,20131120,000000,15.804,15.854,15.674,15.795,32298,0
+AP.US,D,20131121,000000,15.823,16.137,15.744,16.118,32498,0
+AP.US,D,20131122,000000,16.084,16.302,16.041,16.171,35953,0
+AP.US,D,20131125,000000,16.251,16.346,16.109,16.198,44511,0
+AP.US,D,20131126,000000,16.224,16.242,16.058,16.224,65033,0
+AP.US,D,20131127,000000,16.189,16.214,16.049,16.171,22604,0
+AP.US,D,20131129,000000,16.137,16.153,15.969,16.032,21302,0
+AP.US,D,20131202,000000,16.032,16.171,15.997,16.137,37178,0
+AP.US,D,20131203,000000,16.153,16.18,16.058,16.137,43635,0
+AP.US,D,20131204,000000,16.013,16.198,15.951,16.084,36628,0
+AP.US,D,20131205,000000,16.041,16.389,16.041,16.259,53571,0
+AP.US,D,20131206,000000,16.389,16.52,16.205,16.397,35720,0
+AP.US,D,20131209,000000,16.529,16.538,15.997,16.18,37300,0
+AP.US,D,20131210,000000,16.205,16.259,15.997,16.127,62117,0
+AP.US,D,20131211,000000,16.18,16.189,15.848,16.032,34257,0
+AP.US,D,20131212,000000,16.049,16.224,16.004,16.137,28351,0
+AP.US,D,20131213,000000,16.137,16.214,16.049,16.153,34489,0
+AP.US,D,20131216,000000,16.171,16.389,16.171,16.346,40440,0
+AP.US,D,20131217,000000,16.397,16.504,16.346,16.443,24608,0
+AP.US,D,20131218,000000,16.504,16.555,16.328,16.555,39769,0
+AP.US,D,20131219,000000,16.487,16.6,16.093,16.224,39878,0
+AP.US,D,20131220,000000,16.171,16.52,16.127,16.487,65150,0
+AP.US,D,20131223,000000,16.608,16.783,16.459,16.721,48597,0
+AP.US,D,20131224,000000,16.801,16.827,16.617,16.82,22925,0
+AP.US,D,20131226,000000,16.843,16.871,16.66,16.783,28892,0
+AP.US,D,20131227,000000,16.862,16.976,16.783,16.947,31304,0
+AP.US,D,20131230,000000,16.967,17.22,16.947,17.08,41397,0
+AP.US,D,20131231,000000,17.071,17.168,16.993,17.002,31626,0
+AP.US,D,20140102,000000,16.896,17.14,16.783,16.939,35703,0
+AP.US,D,20140103,000000,16.932,17.149,16.801,16.82,19744,0
+AP.US,D,20140106,000000,16.887,17.036,16.749,16.764,36723,0
+AP.US,D,20140107,000000,16.714,17.045,16.714,16.896,60374,0
+AP.US,D,20140108,000000,16.939,16.939,16.721,16.827,48106,0
+AP.US,D,20140109,000000,16.827,16.827,16.434,16.538,34066,0
+AP.US,D,20140110,000000,16.582,16.651,16.189,16.443,51898,0
+AP.US,D,20140113,000000,16.363,16.363,15.956,16.054,46321,0
+AP.US,D,20140114,000000,16.168,16.372,16.16,16.346,34045,0
+AP.US,D,20140115,000000,16.38,16.565,16.274,16.388,23039,0
+AP.US,D,20140116,000000,16.443,16.53,16.318,16.407,32298,0
+AP.US,D,20140117,000000,16.416,16.467,16.177,16.186,27918,0
+AP.US,D,20140121,000000,16.202,16.24,15.992,16.097,31726,0
+AP.US,D,20140122,000000,16.143,16.231,15.992,16.16,17183,0
+AP.US,D,20140123,000000,16.064,16.064,15.887,15.895,27511,0
+AP.US,D,20140124,000000,15.833,16.046,15.285,15.295,52516,0
+AP.US,D,20140127,000000,15.78,15.78,15.295,15.454,75404,0
+AP.US,D,20140128,000000,15.445,15.826,15.4,15.676,67255,0
+AP.US,D,20140129,000000,15.506,15.771,15.49,15.506,44874,0
+AP.US,D,20140130,000000,15.569,16.222,15.569,16.08,57581,0
+AP.US,D,20140131,000000,15.868,16.054,15.709,15.718,38320,0
+AP.US,D,20140203,000000,15.798,15.895,14.995,14.995,88278,0
+AP.US,D,20140204,000000,15.029,15.251,14.916,14.942,54308,0
+AP.US,D,20140205,000000,14.959,15.005,14.519,14.588,81667,0
+AP.US,D,20140206,000000,14.588,15.425,14.588,15.234,46003,0
+AP.US,D,20140207,000000,15.234,15.312,15.048,15.251,26454,0
+AP.US,D,20140210,000000,15.304,16.202,15.206,15.841,65255,0
+AP.US,D,20140211,000000,15.895,16.089,15.611,16.018,36147,0
+AP.US,D,20140212,000000,15.983,16.346,15.983,16.327,34686,0
+AP.US,D,20140213,000000,16.257,16.777,16.257,16.768,39646,0
+AP.US,D,20140214,000000,16.777,16.837,16.645,16.814,46502,0
+AP.US,D,20140218,000000,16.814,17.166,16.768,17.147,36488,0
+AP.US,D,20140219,000000,17.147,17.394,16.998,17.226,47992,0
+AP.US,D,20140220,000000,17.298,17.605,17.211,17.493,26218,0
+AP.US,D,20140221,000000,17.555,17.605,17.318,17.447,31144,0
+AP.US,D,20140224,000000,17.447,17.632,17.447,17.624,24613,0
+AP.US,D,20140225,000000,17.624,17.714,17.58,17.642,62021,0
+AP.US,D,20140226,000000,17.642,17.749,17.564,17.632,60711,0
+AP.US,D,20140227,000000,17.564,18.092,17.564,18.058,80537,0
+AP.US,D,20140228,000000,18.092,18.358,17.977,18.05,43354,0
+AP.US,D,20140303,000000,17.95,18.013,17.651,17.766,61157,0
+AP.US,D,20140304,000000,17.845,18.181,17.81,18.031,101957,0
+AP.US,D,20140305,000000,17.94,18.155,17.669,17.817,48537,0
+AP.US,D,20140306,000000,17.793,17.977,17.624,17.624,27335,0
+AP.US,D,20140307,000000,17.783,17.793,17.439,17.722,37772,0
+AP.US,D,20140310,000000,17.669,17.669,17.077,17.219,44538,0
+AP.US,D,20140311,000000,17.147,17.412,16.452,16.452,40532,0
+AP.US,D,20140312,000000,16.397,16.565,15.895,16.018,42114,0
+AP.US,D,20140313,000000,16.064,16.274,15.676,15.727,38827,0
+AP.US,D,20140314,000000,15.709,15.745,15.515,15.648,62221,0
+AP.US,D,20140317,000000,15.78,16.318,15.78,16.283,31833,0
+AP.US,D,20140318,000000,16.283,16.487,16.265,16.397,25888,0
+AP.US,D,20140319,000000,16.397,16.459,16.327,16.363,17373,0
+AP.US,D,20140320,000000,16.283,16.804,16.054,16.645,24342,0
+AP.US,D,20140321,000000,16.734,17.176,16.697,16.857,47719,0
+AP.US,D,20140324,000000,18.454,18.454,16.804,16.883,33083,0
+AP.US,D,20140325,000000,17.042,17.077,16.837,16.935,15325,0
+AP.US,D,20140326,000000,16.963,16.963,16.459,16.513,35464,0
+AP.US,D,20140327,000000,16.592,16.592,15.964,16.212,29249,0
+AP.US,D,20140328,000000,16.308,16.963,16.249,16.372,30279,0
+AP.US,D,20140331,000000,16.513,16.768,16.459,16.653,53985,0
+AP.US,D,20140401,000000,16.629,16.795,16.513,16.716,34117,0
+AP.US,D,20140402,000000,16.83,17.254,16.671,17.051,57134,0
+AP.US,D,20140403,000000,16.973,17.263,16.973,17.104,56991,0
+AP.US,D,20140404,000000,17.211,17.783,16.866,16.875,42062,0
+AP.US,D,20140407,000000,16.866,17.385,16.866,17.219,31108,0
+AP.US,D,20140408,000000,17.378,18.136,17.166,17.793,51926,0
+AP.US,D,20140409,000000,17.793,18.058,17.678,17.996,16297,0
+AP.US,D,20140410,000000,18.041,18.05,17.651,17.722,31206,0
+AP.US,D,20140411,000000,17.73,17.989,17.722,17.811,41295,0
+AP.US,D,20140414,000000,17.916,18.034,17.774,17.818,33302,0
+AP.US,D,20140415,000000,17.818,18.177,17.73,18.149,45386,0
+AP.US,D,20140416,000000,18.389,18.523,18.078,18.29,31322,0
+AP.US,D,20140417,000000,18.211,18.656,18.211,18.628,23380,0
+AP.US,D,20140421,000000,18.693,18.835,18.513,18.826,22555,0
+AP.US,D,20140422,000000,18.791,18.816,18.561,18.675,14228,0
+AP.US,D,20140423,000000,18.612,18.612,18.272,18.451,22591,0
+AP.US,D,20140424,000000,18.503,18.503,17.73,17.837,24199,0
+AP.US,D,20140425,000000,17.794,17.91,17.516,17.631,55543,0
+AP.US,D,20140428,000000,17.651,18.258,17.631,17.818,48313,0
+AP.US,D,20140429,000000,17.916,18.034,17.73,17.811,20658,0
+AP.US,D,20140430,000000,17.811,17.935,17.784,17.837,22367,0
+AP.US,D,20140501,000000,17.811,18.168,17.678,18.069,46437,0
+AP.US,D,20140502,000000,18.113,18.408,17.884,17.902,29058,0
+AP.US,D,20140505,000000,17.811,18.272,17.73,18.034,29434,0
+AP.US,D,20140506,000000,17.999,18.105,17.722,17.827,47941,0
+AP.US,D,20140507,000000,17.818,18.426,17.811,18.318,42121,0
+AP.US,D,20140508,000000,18.034,18.435,17.818,17.865,22970,0
+AP.US,D,20140509,000000,17.749,18.168,17.749,18.121,22680,0
+AP.US,D,20140512,000000,18.177,19.282,18.168,19.147,56063,0
+AP.US,D,20140513,000000,19.147,19.147,18.451,18.461,55502,0
+AP.US,D,20140514,000000,18.364,18.503,17.942,18.221,37822,0
+AP.US,D,20140515,000000,18.051,18.24,17.811,17.837,37152,0
+AP.US,D,20140516,000000,17.827,18.113,17.811,18.069,29312,0
+AP.US,D,20140519,000000,17.935,18.646,17.935,18.587,18653,0
+AP.US,D,20140520,000000,18.523,18.523,17.794,17.811,60353,0
+AP.US,D,20140521,000000,17.846,18.13,17.722,18.044,33903,0
+AP.US,D,20140522,000000,18.051,18.541,18.034,18.435,22655,0
+AP.US,D,20140523,000000,18.451,18.967,18.364,18.967,23338,0
+AP.US,D,20140527,000000,19.041,19.208,18.967,19.189,36972,0
+AP.US,D,20140528,000000,19.246,19.272,18.967,19.066,27475,0
+AP.US,D,20140529,000000,19.066,19.351,19.066,19.129,26871,0
+AP.US,D,20140530,000000,19.182,19.263,19.129,19.227,43397,0
+AP.US,D,20140602,000000,19.173,19.37,18.967,19.048,45119,0
+AP.US,D,20140603,000000,19.031,19.066,18.541,18.685,19646,0
+AP.US,D,20140604,000000,18.656,18.799,18.646,18.764,15254,0
+AP.US,D,20140605,000000,18.738,19.332,18.612,19.298,22854,0
+AP.US,D,20140606,000000,19.361,19.583,19.289,19.512,18252,0
+AP.US,D,20140609,000000,19.467,19.948,19.467,19.841,19423,0
+AP.US,D,20140610,000000,19.681,19.869,19.459,19.797,32114,0
+AP.US,D,20140611,000000,19.602,19.876,19.583,19.788,23517,0
+AP.US,D,20140612,000000,19.761,19.761,19.467,19.557,22474,0
+AP.US,D,20140613,000000,19.592,19.644,19.307,19.361,15100,0
+AP.US,D,20140616,000000,19.324,20.037,19.282,19.984,44382,0
+AP.US,D,20140617,000000,19.976,20.785,19.86,20.59,48020,0
+AP.US,D,20140618,000000,20.571,21.044,20.571,20.989,31827,0
+AP.US,D,20140619,000000,20.998,21.108,20.662,20.947,34153,0
+AP.US,D,20140620,000000,21.052,21.06,20.839,21.008,46135,0
+AP.US,D,20140623,000000,21.134,21.134,20.537,20.695,24725,0
+AP.US,D,20140624,000000,20.614,20.902,20.047,20.064,39412,0
+AP.US,D,20140625,000000,19.992,20.26,19.922,20.216,32400,0
+AP.US,D,20140626,000000,20.196,20.499,19.984,20.09,23825,0
+AP.US,D,20140627,000000,19.984,20.295,19.984,20.235,66706,0
+AP.US,D,20140630,000000,20.235,20.465,20.136,20.429,36008,0
+AP.US,D,20140701,000000,20.348,21.812,20.331,21.488,110283,0
+AP.US,D,20140702,000000,21.372,22.042,21.25,21.935,70742,0
+AP.US,D,20140703,000000,21.996,22.174,21.925,22.158,11530,0
+AP.US,D,20140707,000000,22.042,22.042,21.141,21.24,57473,0
+AP.US,D,20140708,000000,21.222,21.222,20.662,20.857,40439,0
+AP.US,D,20140709,000000,20.928,20.928,20.483,20.517,14569,0
+AP.US,D,20140710,000000,20.144,20.235,19.922,19.992,23357,0
+AP.US,D,20140711,000000,19.938,19.976,19.48,19.608,42393,0
+AP.US,D,20140714,000000,19.931,19.931,19.445,19.508,31449,0
+AP.US,D,20140715,000000,19.383,19.383,18.862,18.916,26562,0
+AP.US,D,20140716,000000,19.104,19.104,18.772,18.926,28254,0
+AP.US,D,20140717,000000,18.737,18.806,18.295,18.341,22322,0
+AP.US,D,20140718,000000,18.261,19.328,18.189,19.139,51178,0
+AP.US,D,20140721,000000,19.192,19.642,18.944,18.987,28368,0
+AP.US,D,20140722,000000,19.158,19.455,19.067,19.383,29500,0
+AP.US,D,20140723,000000,19.41,19.41,19.042,19.121,20099,0
+AP.US,D,20140724,000000,19.104,19.114,18.538,18.654,20867,0
+AP.US,D,20140725,000000,18.548,18.594,18.045,18.467,24708,0
+AP.US,D,20140728,000000,18.548,18.635,18.171,18.422,17266,0
+AP.US,D,20140729,000000,18.422,18.5,18.305,18.369,8321,0
+AP.US,D,20140730,000000,18.493,18.493,18.206,18.331,12458,0
+AP.US,D,20140731,000000,18.189,18.447,17.944,18.108,35136,0
+AP.US,D,20140801,000000,18.181,18.295,17.926,17.982,37824,0
+AP.US,D,20140804,000000,17.972,18.558,17.963,18.5,25812,0
+AP.US,D,20140805,000000,18.44,18.719,18.323,18.35,14367,0
+AP.US,D,20140806,000000,18.124,18.996,18.124,18.852,26724,0
+AP.US,D,20140807,000000,18.852,19.149,18.806,18.906,24164,0
+AP.US,D,20140808,000000,18.888,19.114,18.815,18.896,14432,0
+AP.US,D,20140811,000000,18.896,19.131,18.719,18.926,22049,0
+AP.US,D,20140812,000000,18.888,19.087,18.457,18.52,11227,0
+AP.US,D,20140813,000000,18.602,18.602,18.252,18.51,21144,0
+AP.US,D,20140814,000000,18.405,18.566,18.215,18.376,30119,0
+AP.US,D,20140815,000000,18.585,18.602,17.954,18.261,32514,0
+AP.US,D,20140818,000000,18.369,18.538,18.133,18.313,23900,0
+AP.US,D,20140819,000000,18.196,18.51,18.196,18.359,23539,0
+AP.US,D,20140820,000000,18.305,18.44,17.954,18.072,19168,0
+AP.US,D,20140821,000000,18.124,18.405,17.954,18.405,28095,0
+AP.US,D,20140822,000000,18.323,18.585,18.244,18.447,26948,0
+AP.US,D,20140825,000000,18.484,18.754,18.359,18.683,28933,0
+AP.US,D,20140826,000000,18.754,19.239,18.746,18.968,19602,0
+AP.US,D,20140827,000000,18.936,19.967,18.936,19.544,27459,0
+AP.US,D,20140828,000000,19.525,19.525,18.888,18.926,23901,0
+AP.US,D,20140829,000000,18.95,19.131,18.763,19.067,17789,0
+AP.US,D,20140902,000000,19.149,19.48,19.014,19.042,27280,0
+AP.US,D,20140903,000000,19.211,19.211,18.558,18.585,20146,0
+AP.US,D,20140904,000000,18.673,19.114,18.493,18.5,42646,0
+AP.US,D,20140905,000000,18.493,18.936,18.493,18.852,37629,0
+AP.US,D,20140908,000000,18.862,19.032,18.602,18.645,26785,0
+AP.US,D,20140909,000000,18.645,18.727,18.548,18.654,19373,0
+AP.US,D,20140910,000000,18.626,18.906,18.566,18.737,22345,0
+AP.US,D,20140911,000000,18.645,19.004,18.645,18.926,11738,0
+AP.US,D,20140912,000000,18.959,18.959,18.493,18.626,21190,0
+AP.US,D,20140915,000000,18.566,18.843,18.295,18.405,20806,0
+AP.US,D,20140916,000000,18.359,18.663,18.35,18.548,9860,0
+AP.US,D,20140917,000000,18.635,18.936,18.538,18.538,11798,0
+AP.US,D,20140918,000000,18.548,19.293,18.548,19.131,40979,0
+AP.US,D,20140919,000000,19.158,19.75,19.077,19.632,52952,0
+AP.US,D,20140922,000000,19.518,19.518,19.131,19.239,27739,0
+AP.US,D,20140923,000000,19.302,19.318,18.852,18.862,31174,0
+AP.US,D,20140924,000000,19.114,19.293,18.815,19.024,20737,0
+AP.US,D,20140925,000000,18.936,18.936,18.098,18.414,32097,0
+AP.US,D,20140926,000000,18.422,18.798,18.206,18.782,27757,0
+AP.US,D,20140929,000000,18.51,18.618,17.613,17.622,31981,0
+AP.US,D,20140930,000000,17.667,18.224,17.667,17.954,53284,0
+AP.US,D,20141001,000000,17.944,18.359,17.847,17.972,25982,0
+AP.US,D,20141002,000000,18.196,18.359,17.894,18.133,20307,0
+AP.US,D,20141003,000000,18.224,18.385,17.944,18.215,22503,0
+AP.US,D,20141006,000000,18.234,18.295,17.954,17.972,36054,0
+AP.US,D,20141007,000000,17.818,18.35,17.722,17.766,30831,0
+AP.US,D,20141008,000000,17.857,18.53,17.667,18.457,41134,0
+AP.US,D,20141009,000000,18.331,18.585,17.64,17.667,64683,0
+AP.US,D,20141010,000000,17.568,17.568,16.798,16.824,42757,0
+AP.US,D,20141013,000000,16.571,17.097,16.562,16.926,40408,0
+AP.US,D,20141014,000000,17.087,18.176,17.042,17.839,44572,0
+AP.US,D,20141015,000000,17.929,18.167,17.532,18.049,42295,0
+AP.US,D,20141016,000000,17.64,18.347,17.64,18.201,25437,0
+AP.US,D,20141017,000000,18.473,18.473,17.495,17.677,19333,0
+AP.US,D,20141020,000000,17.911,18.049,17.911,18.012,22843,0
+AP.US,D,20141021,000000,17.911,18.328,17.911,18.24,18398,0
+AP.US,D,20141022,000000,18.176,18.185,17.695,17.795,10438,0
+AP.US,D,20141023,000000,17.795,18.738,17.522,18.645,31556,0
+AP.US,D,20141024,000000,18.557,19.045,18.23,18.764,21211,0
+AP.US,D,20141027,000000,18.519,18.519,18.249,18.392,13317,0
+AP.US,D,20141028,000000,18.71,19.914,18.618,19.751,37169,0
+AP.US,D,20141029,000000,19.842,19.932,19.154,19.598,25725,0
+AP.US,D,20141030,000000,19.48,20.14,19.282,19.97,24014,0
+AP.US,D,20141031,000000,20.186,20.186,19.053,19.742,47331,0
+AP.US,D,20141103,000000,19.569,19.569,17.07,17.532,145004,0
+AP.US,D,20141104,000000,17.595,17.603,17.378,17.413,47471,0
+AP.US,D,20141105,000000,17.413,17.441,16.562,17.087,83729,0
+AP.US,D,20141106,000000,17.052,17.458,16.907,17.368,38328,0
+AP.US,D,20141107,000000,17.333,17.603,17.268,17.559,19848,0
+AP.US,D,20141110,000000,17.468,17.667,17.323,17.622,30179,0
+AP.US,D,20141111,000000,17.488,17.488,17.214,17.386,19657,0
+AP.US,D,20141112,000000,17.495,17.495,16.862,16.933,34732,0
+AP.US,D,20141113,000000,17.033,17.351,17.015,17.042,17235,0
+AP.US,D,20141114,000000,17.132,17.296,17.033,17.106,19829,0
+AP.US,D,20141117,000000,17.052,17.115,16.907,16.933,16807,0
+AP.US,D,20141118,000000,16.988,17.07,16.635,16.661,20061,0
+AP.US,D,20141119,000000,16.461,16.58,15.638,16,51454,0
+AP.US,D,20141120,000000,15.963,16.355,15.928,16.173,22274,0
+AP.US,D,20141121,000000,16.48,16.48,15.864,15.963,27468,0
+AP.US,D,20141124,000000,16.091,16.879,16.082,16.833,21966,0
+AP.US,D,20141125,000000,16.761,16.761,16.262,16.627,22964,0
+AP.US,D,20141126,000000,16.725,17.278,16.571,17.197,26503,0
+AP.US,D,20141128,000000,17.125,17.125,16.562,16.58,16394,0
+AP.US,D,20141201,000000,16.689,16.689,16.408,16.562,21778,0
+AP.US,D,20141202,000000,16.59,16.725,16.59,16.68,11168,0
+AP.US,D,20141203,000000,16.627,17.15,16.627,16.942,18392,0
+AP.US,D,20141204,000000,16.697,17.36,16.697,17.287,20235,0
+AP.US,D,20141205,000000,17.268,17.341,17.015,17.07,23563,0
+AP.US,D,20141208,000000,17.07,17.378,16.68,16.779,24860,0
+AP.US,D,20141209,000000,16.652,17.207,16.49,17.188,19355,0
+AP.US,D,20141210,000000,16.997,17.16,16.552,16.562,26514,0
+AP.US,D,20141211,000000,16.543,16.635,15.692,16.255,43317,0
+AP.US,D,20141212,000000,15.973,16.262,15.811,16.009,21086,0
+AP.US,D,20141215,000000,16.037,16.182,15.782,15.963,27408,0
+AP.US,D,20141216,000000,16.037,16.307,15.82,15.846,44527,0
+AP.US,D,20141217,000000,15.801,16.082,15.175,15.928,204336,0
+AP.US,D,20141218,000000,16.127,16.3,16.037,16.199,86419,0
+AP.US,D,20141219,000000,16.255,16.526,16.237,16.307,87289,0
+AP.US,D,20141222,000000,16.307,16.961,16.29,16.326,50921,0
+AP.US,D,20141223,000000,16.617,16.879,16.307,16.817,37351,0
+AP.US,D,20141224,000000,16.779,17.306,16.761,17.24,10902,0
+AP.US,D,20141226,000000,17.306,17.586,17.287,17.488,24954,0
+AP.US,D,20141229,000000,17.441,17.577,17.441,17.449,15023,0
+AP.US,D,20141230,000000,17.449,17.532,17.441,17.468,45654,0
+AP.US,D,20141231,000000,17.449,17.64,17.413,17.441,34004,0
+AP.US,D,20150102,000000,17.577,17.612,17.061,17.441,25690,0
+AP.US,D,20150105,000000,17.405,17.542,17.132,17.141,23776,0
+AP.US,D,20150106,000000,17.207,17.341,16.49,16.49,32239,0
+AP.US,D,20150107,000000,16.58,16.58,16.173,16.461,23924,0
+AP.US,D,20150108,000000,16.5,16.961,16.389,16.871,24221,0
+AP.US,D,20150109,000000,16.789,17.061,16.697,16.842,23103,0
+AP.US,D,20150112,000000,16.951,17.323,16.534,17.268,28862,0
+AP.US,D,20150113,000000,17.49,17.589,16.876,17.06,37176,0
+AP.US,D,20150114,000000,16.994,17.287,16.774,16.994,10918,0
+AP.US,D,20150115,000000,17.05,17.05,16.39,16.665,25008,0
+AP.US,D,20150116,000000,16.564,17.396,16.564,17.278,67319,0
+AP.US,D,20150120,000000,17.379,17.379,16.939,16.977,19212,0
+AP.US,D,20150121,000000,16.765,16.968,16.502,16.692,33623,0
+AP.US,D,20150122,000000,16.784,17.179,16.701,17.14,23225,0
+AP.US,D,20150123,000000,17.206,17.206,16.794,16.958,24995,0
+AP.US,D,20150126,000000,16.948,16.948,16.602,16.858,19539,0
+AP.US,D,20150127,000000,16.545,17.003,16.482,16.812,27713,0
+AP.US,D,20150128,000000,16.739,16.784,16.373,16.583,27790,0
+AP.US,D,20150129,000000,16.749,17.149,16.583,17.149,19245,0
+AP.US,D,20150130,000000,16.985,17.232,16.638,16.647,15657,0
+AP.US,D,20150202,000000,16.656,16.848,16.373,16.564,25766,0
+AP.US,D,20150203,000000,16.545,17.04,16.545,16.794,35799,0
+AP.US,D,20150204,000000,16.592,16.749,16.39,16.427,21025,0
+AP.US,D,20150205,000000,16.463,16.463,16.254,16.381,33157,0
+AP.US,D,20150206,000000,16.355,16.692,16.355,16.611,12981,0
+AP.US,D,20150209,000000,16.692,16.912,16.665,16.701,13446,0
+AP.US,D,20150210,000000,16.876,16.876,16.272,16.511,30042,0
+AP.US,D,20150211,000000,16.447,16.719,16.409,16.545,24166,0
+AP.US,D,20150212,000000,16.545,16.822,16.519,16.63,12218,0
+AP.US,D,20150213,000000,16.711,16.903,16.602,16.711,24327,0
+AP.US,D,20150217,000000,16.802,17.022,16.611,16.994,32910,0
+AP.US,D,20150218,000000,16.977,17.076,16.739,17.012,14424,0
+AP.US,D,20150219,000000,16.994,17.05,16.977,17.003,15117,0
+AP.US,D,20150220,000000,17.031,17.031,16.519,16.948,20842,0
+AP.US,D,20150223,000000,17.04,17.159,16.922,16.977,17116,0
+AP.US,D,20150224,000000,17.068,17.179,16.794,17.031,31475,0
+AP.US,D,20150225,000000,17.012,17.095,16.759,17.012,23826,0
+AP.US,D,20150226,000000,17.159,17.24,17.085,17.179,13381,0
+AP.US,D,20150227,000000,17.149,17.213,16.958,17.149,67420,0
+AP.US,D,20150302,000000,17.149,17.425,17.149,17.415,18260,0
+AP.US,D,20150303,000000,17.396,17.47,17.095,17.132,52806,0
+AP.US,D,20150304,000000,17.06,17.104,16.647,16.674,16071,0
+AP.US,D,20150305,000000,16.611,16.838,16.006,16.511,66144,0
+AP.US,D,20150306,000000,16.381,16.62,16.245,16.262,31595,0
+AP.US,D,20150309,000000,16.262,16.583,16.006,16.08,28864,0
+AP.US,D,20150310,000000,16.006,16.044,15.568,15.585,31378,0
+AP.US,D,20150311,000000,15.669,15.869,15.549,15.559,33673,0
+AP.US,D,20150312,000000,15.686,16.317,15.686,16.236,22633,0
+AP.US,D,20150313,000000,16.217,16.217,15.549,15.577,31049,0
+AP.US,D,20150316,000000,15.549,15.549,14.808,14.946,42203,0
+AP.US,D,20150317,000000,14.927,15.458,14.853,15.458,34547,0
+AP.US,D,20150318,000000,15.429,15.951,15.183,15.924,49200,0
+AP.US,D,20150319,000000,15.786,15.796,15.273,15.429,20990,0
+AP.US,D,20150320,000000,15.531,15.786,15.429,15.594,61990,0
+AP.US,D,20150323,000000,15.577,15.969,15.577,15.841,13228,0
+AP.US,D,20150324,000000,15.889,16.199,15.679,16.144,14212,0
+AP.US,D,20150325,000000,16.172,16.409,16.152,16.181,22194,0
+AP.US,D,20150326,000000,16.227,16.262,16.106,16.144,15089,0
+AP.US,D,20150327,000000,16.106,16.135,15.897,16.106,20336,0
+AP.US,D,20150330,000000,16.063,16.236,16.015,16.172,12026,0
+AP.US,D,20150331,000000,16.006,16.044,15.897,15.969,26563,0
+AP.US,D,20150401,000000,15.897,15.989,15.549,15.604,23942,0
+AP.US,D,20150402,000000,15.724,16.125,15.704,15.969,20555,0
+AP.US,D,20150406,000000,15.859,15.959,15.825,15.897,12245,0
+AP.US,D,20150407,000000,15.998,16.024,15.917,15.998,8783,0
+AP.US,D,20150408,000000,15.959,16.115,15.64,15.65,19788,0
+AP.US,D,20150409,000000,15.714,15.724,15.549,15.585,11098,0
+AP.US,D,20150410,000000,15.696,15.742,15.549,15.549,15525,0
+AP.US,D,20150413,000000,15.577,15.734,15.484,15.494,27151,0
+AP.US,D,20150414,000000,15.494,15.716,15.494,15.698,12764,0
+AP.US,D,20150415,000000,15.716,16.086,15.513,15.873,26039,0
+AP.US,D,20150416,000000,15.809,16.059,15.771,15.883,11539,0
+AP.US,D,20150417,000000,15.734,15.744,15.3,15.3,28881,0
+AP.US,D,20150420,000000,15.475,15.752,15.428,15.595,28736,0
+AP.US,D,20150421,000000,15.541,15.541,15.327,15.336,21850,0
+AP.US,D,20150422,000000,15.336,15.428,15.199,15.199,19037,0
+AP.US,D,20150423,000000,15.216,15.254,15.04,15.226,30288,0
+AP.US,D,20150424,000000,15.254,15.513,15.254,15.401,23574,0
+AP.US,D,20150427,000000,15.401,15.577,14.966,15.005,37645,0
+AP.US,D,20150428,000000,15.236,15.457,15.207,15.384,24339,0
+AP.US,D,20150429,000000,15.318,15.531,15.161,15.327,20337,0
+AP.US,D,20150430,000000,15.327,15.327,14.783,14.783,33751,0
+AP.US,D,20150501,000000,14.8,15.022,14.754,14.764,22716,0
+AP.US,D,20150504,000000,14.809,15.096,14.809,14.809,23043,0
+AP.US,D,20150505,000000,14.874,15.031,14.533,14.533,31478,0
+AP.US,D,20150506,000000,14.662,14.995,14.533,14.985,42361,0
+AP.US,D,20150507,000000,14.93,15.254,14.903,15.216,33463,0
+AP.US,D,20150508,000000,15.29,15.531,15.031,15.059,36562,0
+AP.US,D,20150511,000000,15.069,15.29,15.031,15.134,59494,0
+AP.US,D,20150512,000000,15.031,15.577,14.764,15.263,60178,0
+AP.US,D,20150513,000000,15.346,15.503,15.031,15.41,33966,0
+AP.US,D,20150514,000000,15.762,15.844,15.522,15.688,37428,0
+AP.US,D,20150515,000000,15.752,15.789,15.199,15.263,23007,0
+AP.US,D,20150518,000000,15.419,15.419,15.005,15.014,26998,0
+AP.US,D,20150519,000000,15.005,15.022,14.533,14.716,46000,0
+AP.US,D,20150520,000000,14.754,14.884,14.652,14.754,34615,0
+AP.US,D,20150521,000000,14.783,14.8,14.616,14.662,17201,0
+AP.US,D,20150522,000000,14.69,14.894,14.514,14.523,32019,0
+AP.US,D,20150526,000000,14.707,14.707,14.181,14.395,45111,0
+AP.US,D,20150527,000000,14.337,14.838,14.256,14.809,53112,0
+AP.US,D,20150528,000000,14.819,15.069,14.57,15.014,52330,0
+AP.US,D,20150529,000000,15.04,15.309,14.966,15.254,97786,0
+AP.US,D,20150601,000000,15.716,15.716,15.069,15.199,67530,0
+AP.US,D,20150602,000000,15.207,15.475,15.115,15.327,26178,0
+AP.US,D,20150603,000000,15.419,15.503,14.855,14.949,36562,0
+AP.US,D,20150604,000000,14.985,14.985,14.265,14.33,35588,0
+AP.US,D,20150605,000000,14.422,14.533,14.246,14.467,38510,0
+AP.US,D,20150608,000000,14.533,14.707,13.977,14.023,34182,0
+AP.US,D,20150609,000000,14.162,14.162,13.868,13.903,28456,0
+AP.US,D,20150610,000000,13.941,14.291,13.895,13.913,31271,0
+AP.US,D,20150611,000000,14.006,14.246,13.959,14.219,26038,0
+AP.US,D,20150612,000000,14.219,14.219,13.868,13.895,39484,0
+AP.US,D,20150615,000000,13.849,13.903,13.413,13.702,53654,0
+AP.US,D,20150616,000000,13.572,14.542,13.572,14.523,65335,0
+AP.US,D,20150617,000000,14.386,14.606,14.386,14.477,26827,0
+AP.US,D,20150618,000000,14.587,14.587,14.062,14.21,48678,0
+AP.US,D,20150619,000000,14.282,14.282,13.868,13.95,55815,0
+AP.US,D,20150622,000000,14.006,14.337,13.868,14.236,36562,0
+AP.US,D,20150623,000000,14.282,14.504,14.071,14.486,46470,0
+AP.US,D,20150624,000000,14.386,14.504,13.913,14.181,70745,0
+AP.US,D,20150625,000000,14.256,14.412,14.052,14.21,44134,0
+AP.US,D,20150626,000000,14.301,14.69,14.152,14.395,667097,0
+AP.US,D,20150629,000000,14.162,14.523,14.071,14.265,89567,0
+AP.US,D,20150630,000000,14.33,14.33,13.977,13.977,52885,0
+AP.US,D,20150701,000000,14.125,14.21,14.006,14.098,26176,0
+AP.US,D,20150702,000000,14.21,14.395,14.144,14.144,25203,0
+AP.US,D,20150706,000000,14.19,14.606,13.885,13.913,98651,0
+AP.US,D,20150707,000000,13.931,14.265,13.83,13.868,41428,0
+AP.US,D,20150708,000000,13.83,13.977,13.516,13.516,71177,0
+AP.US,D,20150709,000000,13.83,13.913,13.441,13.441,41105,0
+AP.US,D,20150710,000000,13.506,13.712,13.506,13.616,20120,0
+AP.US,D,20150713,000000,13.729,13.739,13.394,13.394,49044,0
+AP.US,D,20150714,000000,13.394,13.561,13.355,13.466,34464,0
+AP.US,D,20150715,000000,13.449,13.449,12.832,13.346,83309,0
+AP.US,D,20150716,000000,13.29,13.476,13.159,13.42,34619,0
+AP.US,D,20150717,000000,13.42,13.439,12.904,12.971,59195,0
+AP.US,D,20150720,000000,13.074,13.206,12.718,12.99,48189,0
+AP.US,D,20150721,000000,13.01,13.121,12.886,12.981,23292,0
+AP.US,D,20150722,000000,12.971,13,12.559,12.711,26926,0
+AP.US,D,20150723,000000,12.701,12.701,12.166,12.288,55777,0
+AP.US,D,20150724,000000,12.26,12.428,12.166,12.409,46588,0
+AP.US,D,20150727,000000,12.39,12.549,12.195,12.531,27140,0
+AP.US,D,20150728,000000,12.597,12.663,12.279,12.615,31307,0
+AP.US,D,20150729,000000,12.569,12.793,12.458,12.624,15386,0
+AP.US,D,20150730,000000,12.644,12.971,12.485,12.904,19340,0
+AP.US,D,20150731,000000,12.943,12.962,12.364,12.458,49044,0
+AP.US,D,20150803,000000,12.468,12.468,12.288,12.336,26720,0
+AP.US,D,20150804,000000,12.344,12.438,11.801,11.857,26392,0
+AP.US,D,20150805,000000,11.932,12.072,11.736,12.027,30987,0
+AP.US,D,20150806,000000,11.979,12.212,11.698,11.932,42591,0
+AP.US,D,20150807,000000,11.83,12.26,11.792,12.212,17095,0
+AP.US,D,20150810,000000,12.251,12.428,12.176,12.364,31199,0
+AP.US,D,20150811,000000,12.288,12.336,12.053,12.308,13785,0
+AP.US,D,20150812,000000,12.231,12.495,12.231,12.326,13783,0
+AP.US,D,20150813,000000,12.317,12.541,11.596,11.717,64539,0
+AP.US,D,20150814,000000,11.446,11.82,11.446,11.745,25217,0
+AP.US,D,20150817,000000,11.634,11.634,11.344,11.474,17310,0
+AP.US,D,20150818,000000,11.446,11.717,11.446,11.69,17204,0
+AP.US,D,20150819,000000,11.596,11.726,11.418,11.596,14638,0
+AP.US,D,20150820,000000,11.418,11.792,11.418,11.634,12075,0
+AP.US,D,20150821,000000,11.538,11.634,11.379,11.389,28207,0
+AP.US,D,20150824,000000,10.397,11.296,10.294,11.137,83495,0
+AP.US,D,20150825,000000,11.258,11.418,10.642,10.715,53959,0
+AP.US,D,20150826,000000,11.025,11.258,10.652,10.652,49258,0
+AP.US,D,20150827,000000,10.744,10.978,10.528,10.828,19340,0
+AP.US,D,20150828,000000,10.997,11.671,10.921,11.661,20087,0
+AP.US,D,20150831,000000,11.624,11.68,11.483,11.531,9297,0
+AP.US,D,20150901,000000,11.344,11.483,11.165,11.213,12394,0
+AP.US,D,20150902,000000,11.316,11.316,11.034,11.1,12716,0
+AP.US,D,20150903,000000,11.006,11.286,11.006,11.184,8334,0
+AP.US,D,20150904,000000,11.006,11.1,10.744,10.763,12716,0
+AP.US,D,20150908,000000,10.763,10.763,10.538,10.555,30667,0
+AP.US,D,20150909,000000,10.555,10.818,10.528,10.705,23187,0
+AP.US,D,20150910,000000,10.697,10.763,10.595,10.652,6948,0
+AP.US,D,20150911,000000,10.623,10.705,10.369,10.454,39321,0
+AP.US,D,20150914,000000,10.482,10.528,10.369,10.464,10044,0
+AP.US,D,20150915,000000,10.501,10.828,10.351,10.763,35580,0
+AP.US,D,20150916,000000,10.705,11.118,10.705,10.865,11540,0
+AP.US,D,20150917,000000,10.96,11.147,10.705,11.071,11833,0
+AP.US,D,20150918,000000,10.893,10.912,10.623,10.763,27461,0
+AP.US,D,20150921,000000,10.857,10.857,10.528,10.585,14317,0
+AP.US,D,20150922,000000,10.473,10.521,10.089,10.454,30451,0
+AP.US,D,20150923,000000,10.464,10.464,10.183,10.313,22972,0
+AP.US,D,20150924,000000,10.22,10.416,10.173,10.388,19598,0
+AP.US,D,20150925,000000,10.482,10.528,10.238,10.342,12180,0
+AP.US,D,20150928,000000,10.313,10.501,10.247,10.313,14827,0
+AP.US,D,20150929,000000,10.369,10.454,10.071,10.257,89968,0
+AP.US,D,20150930,000000,10.267,10.294,9.873,10.21,28956,0
+AP.US,D,20151001,000000,10.294,10.397,10.032,10.22,30024,0
+AP.US,D,20151002,000000,10.2,10.538,10.2,10.267,26285,0
+AP.US,D,20151005,000000,10.294,10.585,10.294,10.511,35500,0
+AP.US,D,20151006,000000,10.482,10.791,10.482,10.715,27674,0
+AP.US,D,20151007,000000,10.828,11.624,10.828,11.316,59302,0
+AP.US,D,20151008,000000,11.379,11.707,11.344,11.483,33657,0
+AP.US,D,20151009,000000,11.605,11.765,11.389,11.521,27352,0
+AP.US,D,20151012,000000,11.465,11.465,11.194,11.194,9094,0
+AP.US,D,20151013,000000,11.308,11.308,10.937,10.937,14629,0
+AP.US,D,20151014,000000,11.013,11.222,10.804,10.888,10945,0
+AP.US,D,20151015,000000,10.842,10.975,10.832,10.946,29046,0
+AP.US,D,20151016,000000,10.927,10.927,10.555,10.661,13365,0
+AP.US,D,20151019,000000,10.537,10.727,10.491,10.528,11779,0
+AP.US,D,20151020,000000,10.528,10.707,10.471,10.565,21476,0
+AP.US,D,20151021,000000,10.604,11.098,10.604,10.842,174807,0
+AP.US,D,20151022,000000,10.842,11.174,10.842,11.022,79458,0
+AP.US,D,20151023,000000,11.051,11.46,11.051,11.355,40308,0
+AP.US,D,20151026,000000,11.259,11.412,11.003,11.213,24944,0
+AP.US,D,20151027,000000,11.118,11.146,10.927,11.022,33363,0
+AP.US,D,20151028,000000,11.061,11.336,11.061,11.249,70723,0
+AP.US,D,20151029,000000,11.165,11.355,11.108,11.136,12209,0
+AP.US,D,20151030,000000,11.231,11.328,10.937,11.013,14734,0
+AP.US,D,20151102,000000,10.975,11.118,10.661,10.946,34527,0
+AP.US,D,20151103,000000,11.269,11.774,11.146,11.744,35361,0
+AP.US,D,20151104,000000,11.715,11.944,11.611,11.877,11941,0
+AP.US,D,20151105,000000,11.774,11.944,11.602,11.792,9366,0
+AP.US,D,20151106,000000,11.669,11.82,11.535,11.688,13156,0
+AP.US,D,20151109,000000,11.602,11.678,11.479,11.583,9857,0
+AP.US,D,20151110,000000,11.45,11.688,11.318,11.412,20838,0
+AP.US,D,20151111,000000,11.45,11.45,11.118,11.269,14418,0
+AP.US,D,20151112,000000,11.184,11.184,10.737,10.747,24101,0
+AP.US,D,20151113,000000,10.67,10.888,10.643,10.757,13892,0
+AP.US,D,20151116,000000,10.67,10.917,10.585,10.785,37783,0
+AP.US,D,20151117,000000,10.812,10.88,10.624,10.812,18838,0
+AP.US,D,20151118,000000,10.832,10.917,10.727,10.747,6945,0
+AP.US,D,20151119,000000,10.757,10.795,10.69,10.717,8315,0
+AP.US,D,20151120,000000,10.69,10.775,10.595,10.757,82616,0
+AP.US,D,20151123,000000,10.643,10.852,10.575,10.812,20944,0
+AP.US,D,20151124,000000,10.661,10.917,10.604,10.888,14523,0
+AP.US,D,20151125,000000,10.88,10.927,10.842,10.917,8946,0
+AP.US,D,20151127,000000,10.908,11.269,10.842,11.213,7578,0
+AP.US,D,20151130,000000,11.184,11.222,11.022,11.032,7051,0
+AP.US,D,20151201,000000,11.118,11.165,10.842,10.937,7490,0
+AP.US,D,20151202,000000,10.898,10.975,10.604,10.643,36402,0
+AP.US,D,20151203,000000,10.585,10.585,9.94,10.491,58235,0
+AP.US,D,20151204,000000,10.471,11.194,10.339,11.156,15470,0
+AP.US,D,20151207,000000,11.051,11.382,10.785,10.87,9156,0
+AP.US,D,20151208,000000,10.67,10.87,10.614,10.614,9941,0
+AP.US,D,20151209,000000,10.5,10.69,10.452,10.661,15787,0
+AP.US,D,20151210,000000,10.785,11.069,10.661,11.051,27048,0
+AP.US,D,20151211,000000,10.994,10.994,10.661,10.832,21786,0
+AP.US,D,20151214,000000,10.87,10.927,10.357,10.414,38214,0
+AP.US,D,20151215,000000,10.471,10.528,9.881,9.985,39150,0
+AP.US,D,20151216,000000,10.015,10.177,9.872,9.911,14523,0
+AP.US,D,20151217,000000,9.73,9.93,9.2167,9.2263,57777,0
+AP.US,D,20151218,000000,9.1787,9.701,9.1787,9.598,49781,0
+AP.US,D,20151221,000000,9.634,9.825,9.634,9.777,33467,0
+AP.US,D,20151222,000000,9.739,9.967,9.739,9.787,21447,0
+AP.US,D,20151223,000000,9.816,9.949,9.816,9.891,13683,0
+AP.US,D,20151224,000000,9.891,9.967,9.881,9.936,7132,0
+AP.US,D,20151228,000000,9.93,9.977,9.862,9.94,13420,0
+AP.US,D,20151229,000000,9.881,10.033,9.881,9.977,25465,0
+AP.US,D,20151230,000000,9.94,9.977,9.673,9.701,33964,0
+AP.US,D,20151231,000000,9.73,9.825,9.625,9.749,35436,0
+AP.US,D,20160104,000000,9.503,9.691,9.236,9.683,15006,0
+AP.US,D,20160105,000000,9.683,9.787,9.578,9.769,9443,0
+AP.US,D,20160106,000000,9.617,9.73,9.4355,9.578,16770,0
+AP.US,D,20160107,000000,9.4449,9.52,9.2743,9.3111,13359,0
+AP.US,D,20160108,000000,9.3885,9.512,9.236,9.4355,12996,0
+AP.US,D,20160111,000000,9.2645,9.607,9.2645,9.3404,28962,0
+AP.US,D,20160112,000000,9.503,9.578,9.283,9.3307,38132,0
+AP.US,D,20160113,000000,9.4374,9.4374,9.0889,9.1566,18909,0
+AP.US,D,20160114,000000,9.1566,9.4857,9.0889,9.4559,15921,0
+AP.US,D,20160115,000000,9.2635,9.4374,9.0792,9.3989,16013,0
+AP.US,D,20160119,000000,9.4459,9.4459,8.9243,8.992,23968,0
+AP.US,D,20160120,000000,8.9631,9.0404,8.5952,9.0404,23349,0
+AP.US,D,20160121,000000,9.0019,9.2724,9.0019,9.0404,6467,0
+AP.US,D,20160122,000000,9.2986,9.3016,9.0986,9.1953,7275,0
+AP.US,D,20160125,000000,9.2051,9.2051,8.9631,9.1857,14332,0
+AP.US,D,20160126,000000,9.234,9.68,9.2147,9.65,23021,0
+AP.US,D,20160127,000000,9.4459,9.68,9.4459,9.63,10374,0
+AP.US,D,20160128,000000,9.63,9.786,9.63,9.776,10015,0
+AP.US,D,20160129,000000,9.872,10.154,9.844,10.086,18934,0
+AP.US,D,20160201,000000,10.086,10.153,9.817,10.086,8256,0
+AP.US,D,20160202,000000,10.027,10.068,9.853,9.862,3345,0
+AP.US,D,20160203,000000,9.862,10.096,9.844,9.961,6507,0
+AP.US,D,20160204,000000,9.922,10.454,9.922,10.27,14296,0
+AP.US,D,20160205,000000,10.309,10.454,10.309,10.444,6057,0
+AP.US,D,20160208,000000,10.366,10.619,10.047,10.096,5999,0
+AP.US,D,20160209,000000,10.027,10.027,9.64,9.64,12551,0
+AP.US,D,20160210,000000,9.67,9.734,9.3532,9.621,4287,0
+AP.US,D,20160211,000000,9.621,9.64,9.3989,9.544,4716,0
+AP.US,D,20160212,000000,9.796,9.961,9.688,9.902,4432,0
+AP.US,D,20160216,000000,9.853,9.912,9.786,9.872,8525,0
+AP.US,D,20160217,000000,10.018,10.154,9.912,9.988,19637,0
+AP.US,D,20160218,000000,10.018,10.357,10.018,10.347,46544,0
+AP.US,D,20160219,000000,10.395,10.425,10.27,10.27,8847,0
+AP.US,D,20160222,000000,10.648,11.518,10.648,11.363,44261,0
+AP.US,D,20160223,000000,11.521,11.547,11.326,11.412,24288,0
+AP.US,D,20160224,000000,11.133,11.18,11.025,11.112,5210,0
+AP.US,D,20160225,000000,11.131,11.296,11.015,11.2,11229,0
+AP.US,D,20160226,000000,11.306,11.422,11.237,11.412,5139,0
+AP.US,D,20160229,000000,11.363,11.761,11.237,11.625,19373,0
+AP.US,D,20160301,000000,11.789,12.167,11.625,12.099,66640,0
+AP.US,D,20160302,000000,12.099,12.458,11.983,12.293,36761,0
+AP.US,D,20160303,000000,12.205,12.525,12.032,12.059,10898,0
+AP.US,D,20160304,000000,11.809,12.438,11.422,11.934,66466,0
+AP.US,D,20160307,000000,12.089,12.37,12.003,12.109,26834,0
+AP.US,D,20160308,000000,12.099,12.234,12.099,12.187,13331,0
+AP.US,D,20160309,000000,12.341,12.515,12.336,12.361,24954,0
+AP.US,D,20160310,000000,12.332,12.428,12.167,12.351,23764,0
+AP.US,D,20160311,000000,12.398,12.398,12.187,12.303,26101,0
+AP.US,D,20160314,000000,12.323,12.613,12.148,12.497,16309,0
+AP.US,D,20160315,000000,12.332,12.487,12.167,12.254,13757,0
+AP.US,D,20160316,000000,12.544,12.931,12.448,12.796,15075,0
+AP.US,D,20160317,000000,12.826,13.057,12.756,13,24047,0
+AP.US,D,20160318,000000,12.97,13.058,12.157,12.234,46821,0
+AP.US,D,20160321,000000,12.187,12.728,12.099,12.458,36328,0
+AP.US,D,20160322,000000,12.129,12.776,12.129,12.766,42891,0
+AP.US,D,20160323,000000,12.497,12.776,12.497,12.747,23947,0
+AP.US,D,20160324,000000,12.671,13.203,12.553,13.174,33173,0
+AP.US,D,20160328,000000,13.066,13.754,13.066,13.589,56447,0
+AP.US,D,20160329,000000,13.533,14.21,13.444,13.987,82779,0
+AP.US,D,20160330,000000,13.938,13.938,13.523,13.571,32122,0
+AP.US,D,20160331,000000,13.552,13.919,13.453,13.463,31734,0
+AP.US,D,20160401,000000,13.397,13.697,13.388,13.503,27599,0
+AP.US,D,20160404,000000,13.405,13.802,13.368,13.483,34989,0
+AP.US,D,20160405,000000,13.397,13.881,13.397,13.881,109722,0
+AP.US,D,20160406,000000,13.881,14.499,13.842,14.384,35203,0
+AP.US,D,20160407,000000,14.394,14.712,14.334,14.712,37106,0
+AP.US,D,20160408,000000,14.712,14.983,14.559,14.751,49263,0
+AP.US,D,20160411,000000,15.041,15.496,15.041,15.293,44131,0
+AP.US,D,20160412,000000,15.342,16.484,15.304,16.193,81809,0
+AP.US,D,20160413,000000,16.408,16.962,16.33,16.729,81359,0
+AP.US,D,20160414,000000,16.553,17.974,16.397,17.604,168784,0
+AP.US,D,20160415,000000,17.517,17.741,17.273,17.683,90901,0
+AP.US,D,20160418,000000,17.683,17.722,17.323,17.604,43064,0
+AP.US,D,20160419,000000,17.663,18.381,17.595,17.712,52623,0
+AP.US,D,20160420,000000,17.566,17.848,17.557,17.761,58989,0
+AP.US,D,20160421,000000,17.818,18.198,17.663,18.033,33735,0
+AP.US,D,20160422,000000,18.072,18.48,17.653,17.964,48379,0
+AP.US,D,20160425,000000,17.994,17.994,17.155,17.692,41754,0
+AP.US,D,20160426,000000,17.692,18.179,17.167,18.11,63401,0
+AP.US,D,20160427,000000,18.13,18.149,17.633,17.888,34618,0
+AP.US,D,20160428,000000,17.878,18.014,17.673,17.789,29268,0
+AP.US,D,20160429,000000,17.779,18.625,17.779,18.579,44946,0
+AP.US,D,20160502,000000,18.325,18.705,18.179,18.403,49847,0
+AP.US,D,20160503,000000,18.189,18.675,17.553,18.024,40397,0
+AP.US,D,20160504,000000,17.935,18.383,17.702,18.344,35528,0
+AP.US,D,20160505,000000,18.364,18.49,17.907,18.198,27946,0
+AP.US,D,20160506,000000,17.779,17.888,17.108,17.381,33109,0
+AP.US,D,20160509,000000,16.836,17.224,16.426,16.602,70786,0
+AP.US,D,20160510,000000,16.446,16.719,16.388,16.506,37553,0
+AP.US,D,20160511,000000,16.398,16.642,15.833,15.842,52683,0
+AP.US,D,20160512,000000,15.979,16.203,15.614,15.649,32774,0
+AP.US,D,20160513,000000,15.629,15.946,14.996,15.104,33068,0
+AP.US,D,20160516,000000,15.123,15.424,14.743,14.783,46626,0
+AP.US,D,20160517,000000,14.948,15.065,14.413,14.49,20701,0
+AP.US,D,20160518,000000,14.267,14.9,14.267,14.52,22687,0
+AP.US,D,20160519,000000,14.451,14.636,13.234,13.624,81676,0
+AP.US,D,20160520,000000,13.819,14.52,13.789,14.344,38998,0
+AP.US,D,20160523,000000,14.229,15.065,14.189,14.85,44033,0
+AP.US,D,20160524,000000,14.986,15.114,14.714,14.753,36839,0
+AP.US,D,20160525,000000,14.753,14.86,14.043,14.276,57034,0
+AP.US,D,20160526,000000,14.47,14.47,13.723,14.305,52617,0
+AP.US,D,20160527,000000,14.384,14.54,14.209,14.276,38399,0
+AP.US,D,20160531,000000,14.276,14.55,13.985,14.004,43353,0
+AP.US,D,20160601,000000,13.975,13.99,13.594,13.789,22446,0
+AP.US,D,20160602,000000,13.624,14.013,13.488,13.769,32564,0
+AP.US,D,20160603,000000,13.809,14.115,13.557,13.925,26639,0
+AP.US,D,20160606,000000,13.887,14.295,13.859,13.935,26657,0
+AP.US,D,20160607,000000,13.849,14.252,13.693,13.723,33727,0
+AP.US,D,20160608,000000,13.819,14.315,13.731,13.995,38605,0
+AP.US,D,20160609,000000,13.751,13.925,13.312,13.723,32176,0
+AP.US,D,20160610,000000,13.741,13.741,13.206,13.41,35749,0
+AP.US,D,20160613,000000,13.187,13.352,12.427,12.603,78491,0
+AP.US,D,20160614,000000,12.476,12.787,12.35,12.613,32072,0
+AP.US,D,20160615,000000,12.738,13.177,12.651,12.817,52969,0
+AP.US,D,20160616,000000,12.711,13.002,12.232,12.729,35469,0
+AP.US,D,20160617,000000,12.535,12.807,12.336,12.563,81764,0
+AP.US,D,20160620,000000,12.771,13.112,12.35,12.369,52450,0
+AP.US,D,20160621,000000,12.476,12.631,11.902,12.096,59667,0
+AP.US,D,20160622,000000,12.096,12.447,12.061,12.369,37549,0
+AP.US,D,20160623,000000,12.369,13.022,12.331,12.427,89573,0
+AP.US,D,20160624,000000,12.01,12.331,11.319,11.541,744844,0
+AP.US,D,20160627,000000,11.348,11.415,10.277,10.384,136547,0
+AP.US,D,20160628,000000,10.628,10.704,10.102,10.442,123816,0
+AP.US,D,20160629,000000,10.861,10.861,10.432,10.521,84359,0
+AP.US,D,20160630,000000,10.656,11.026,10.452,11.006,46709,0
+AP.US,D,20160701,000000,10.948,11.532,10.889,11.192,30270,0
+AP.US,D,20160705,000000,11.045,11.143,10.783,11.035,26280,0
+AP.US,D,20160706,000000,10.948,11.415,10.948,11.348,47047,0
+AP.US,D,20160707,000000,11.309,11.844,10.851,10.987,83836,0
+AP.US,D,20160708,000000,10.997,11.756,10.909,11.6,104329,0
+AP.US,D,20160711,000000,11.532,12.252,11.532,11.99,84110,0
+AP.US,D,20160712,000000,12.02,12.953,11.892,12.866,75110,0
+AP.US,D,20160713,000000,12.846,13.168,12.387,12.544,52392,0
+AP.US,D,20160714,000000,12.682,12.975,12.632,12.789,30702,0
+AP.US,D,20160715,000000,12.839,13.221,12.739,12.926,61920,0
+AP.US,D,20160718,000000,12.692,12.819,12.265,12.603,44679,0
+AP.US,D,20160719,000000,12.505,12.505,12.063,12.113,34965,0
+AP.US,D,20160720,000000,12.093,12.196,11.73,11.829,37285,0
+AP.US,D,20160721,000000,11.829,11.922,11.593,11.79,36226,0
+AP.US,D,20160722,000000,11.663,12.025,11.653,11.986,22106,0
+AP.US,D,20160725,000000,11.986,12.044,11.877,11.966,38245,0
+AP.US,D,20160726,000000,12.073,12.72,12.035,12.476,70207,0
+AP.US,D,20160727,000000,12.563,13.308,12.563,13.259,56362,0
+AP.US,D,20160728,000000,13.23,13.378,12.916,12.956,40742,0
+AP.US,D,20160729,000000,12.916,13.299,12.739,12.946,30026,0
+AP.US,D,20160801,000000,12.946,13.059,12.466,12.505,41198,0
+AP.US,D,20160802,000000,12.476,12.496,11.643,11.663,62943,0
+AP.US,D,20160803,000000,11.397,11.471,10.849,11.28,71392,0
+AP.US,D,20160804,000000,11.33,11.437,11.221,11.24,13647,0
+AP.US,D,20160805,000000,11.33,11.593,11.231,11.31,18437,0
+AP.US,D,20160808,000000,11.417,11.447,11.084,11.231,26186,0
+AP.US,D,20160809,000000,11.29,11.331,11.153,11.26,25325,0
+AP.US,D,20160810,000000,11.33,11.447,11.27,11.339,19995,0
+AP.US,D,20160811,000000,11.377,12.192,11.26,12.035,37052,0
+AP.US,D,20160812,000000,12.053,12.622,12.044,12.505,42423,0
+AP.US,D,20160815,000000,12.515,13.152,12.496,12.868,45088,0
+AP.US,D,20160816,000000,12.819,12.848,12.309,12.406,23797,0
+AP.US,D,20160817,000000,12.309,12.622,12.211,12.535,20770,0
+AP.US,D,20160818,000000,12.416,13.025,12.416,12.956,26023,0
+AP.US,D,20160819,000000,12.906,13.004,12.349,12.378,65976,0
+AP.US,D,20160822,000000,12.378,12.378,11.77,11.8,35369,0
+AP.US,D,20160823,000000,11.958,12.078,11.76,11.829,22885,0
+AP.US,D,20160824,000000,11.8,11.897,11.28,11.339,27152,0
+AP.US,D,20160825,000000,11.33,11.397,11.074,11.104,26940,0
+AP.US,D,20160826,000000,11.094,11.348,10.692,10.761,19558,0
+AP.US,D,20160829,000000,10.771,10.907,10.731,10.839,16157,0
+AP.US,D,20160830,000000,10.927,11.133,10.887,10.897,13481,0
+AP.US,D,20160831,000000,11.005,11.005,10.535,10.584,23779,0
+AP.US,D,20160901,000000,10.564,11.114,10.564,11.074,34900,0
+AP.US,D,20160902,000000,11.143,11.643,11.143,11.535,35778,0
+AP.US,D,20160906,000000,11.633,11.633,11.32,11.417,13947,0
+AP.US,D,20160907,000000,11.32,11.407,11.182,11.202,18790,0
+AP.US,D,20160908,000000,11.202,11.211,10.829,10.937,11879,0
+AP.US,D,20160909,000000,10.682,10.72,10.378,10.408,24418,0
+AP.US,D,20160912,000000,10.329,10.418,10.241,10.359,15525,0
+AP.US,D,20160913,000000,10.271,10.378,9.779,9.858,31884,0
+AP.US,D,20160914,000000,9.918,10.31,9.908,10.055,24151,0
+AP.US,D,20160915,000000,10.045,10.281,10.045,10.075,15120,0
+AP.US,D,20160916,000000,10.094,10.176,9.957,9.976,46818,0
+AP.US,D,20160919,000000,10.055,10.065,9.1533,9.4177,110296,0
+AP.US,D,20160920,000000,9.3395,9.947,9.3395,9.683,42015,0
+AP.US,D,20160921,000000,9.771,10.075,9.771,10.065,12200,0
+AP.US,D,20160922,000000,10.143,10.275,9.938,10.173,27412,0
+AP.US,D,20160923,000000,10.114,10.437,10.104,10.133,25672,0
+AP.US,D,20160926,000000,10.055,10.78,10.055,10.701,28032,0
+AP.US,D,20160927,000000,10.701,10.957,10.541,10.887,20021,0
+AP.US,D,20160928,000000,10.859,11.162,10.859,11.025,19097,0
+AP.US,D,20160929,000000,11.025,11.27,11.015,11.054,26985,0
+AP.US,D,20160930,000000,11.044,11.073,10.78,10.868,26252,0
+AP.US,D,20161003,000000,10.829,10.943,10.329,10.516,16291,0
+AP.US,D,20161004,000000,10.516,10.516,10.143,10.192,18978,0
+AP.US,D,20161005,000000,10.436,10.716,10.291,10.634,89050,0
+AP.US,D,20161006,000000,10.544,11.123,10.544,10.887,151619,0
+AP.US,D,20161007,000000,10.937,10.937,10.081,10.114,19807,0
+AP.US,D,20161010,000000,10.12,10.741,10.12,10.634,32018,0
+AP.US,D,20161011,000000,10.526,10.574,10.231,10.368,64300,0
+AP.US,D,20161012,000000,10.467,10.744,10.418,10.517,76781,0
+AP.US,D,20161013,000000,10.517,10.517,10.102,10.25,32923,0
+AP.US,D,20161014,000000,10.398,10.556,10.27,10.29,16898,0
+AP.US,D,20161017,000000,10.28,10.448,10.28,10.388,10548,0
+AP.US,D,20161018,000000,10.458,10.596,10.344,10.517,8806,0
+AP.US,D,20161019,000000,10.418,10.691,10.408,10.438,23745,0
+AP.US,D,20161020,000000,10.398,10.701,10.329,10.448,21551,0
+AP.US,D,20161021,000000,10.28,10.487,10.161,10.428,12702,0
+AP.US,D,20161024,000000,10.527,10.769,10.477,10.724,14626,0
+AP.US,D,20161025,000000,10.626,11.169,10.576,10.972,17601,0
+AP.US,D,20161026,000000,10.872,10.972,10.774,10.872,9811,0
+AP.US,D,20161027,000000,10.872,10.872,10.477,10.576,12398,0
+AP.US,D,20161028,000000,10.626,10.872,10.428,10.576,15353,0
+AP.US,D,20161031,000000,10.428,10.823,10.181,10.675,14971,0
+AP.US,D,20161101,000000,10.428,10.527,10.181,10.378,54453,0
+AP.US,D,20161102,000000,10.428,10.675,10.131,10.626,29728,0
+AP.US,D,20161103,000000,10.626,10.626,10.329,10.329,12394,0
+AP.US,D,20161104,000000,10.428,10.477,10.28,10.329,19682,0
+AP.US,D,20161107,000000,10.576,10.774,10.378,10.724,14843,0
+AP.US,D,20161108,000000,10.626,10.774,10.23,10.28,13789,0
+AP.US,D,20161109,000000,10.428,12.256,10.28,11.861,47776,0
+AP.US,D,20161110,000000,11.96,12.702,11.861,12.552,34851,0
+AP.US,D,20161111,000000,12.75,14.085,12.058,14.085,44164,0
+AP.US,D,20161114,000000,14.184,14.628,13.64,14.579,37308,0
+AP.US,D,20161115,000000,14.53,15.469,14.387,15.271,44063,0
+AP.US,D,20161116,000000,15.123,15.271,13.936,14.48,134713,0
+AP.US,D,20161117,000000,14.431,15.074,14.282,14.876,24118,0
+AP.US,D,20161118,000000,14.876,15.222,14.678,15.024,33555,0
+AP.US,D,20161121,000000,14.876,15.074,14.777,15.024,12869,0
+AP.US,D,20161122,000000,15.123,15.419,14.777,15.37,19399,0
+AP.US,D,20161123,000000,15.172,17.396,15.024,15.32,64158,0
+AP.US,D,20161125,000000,15.37,15.518,15.172,15.419,17048,0
+AP.US,D,20161128,000000,15.222,15.315,14.974,14.974,20152,0
+AP.US,D,20161129,000000,14.974,15.189,14.628,14.826,32561,0
+AP.US,D,20161130,000000,14.826,15.419,14.628,15.37,30541,0
+AP.US,D,20161201,000000,15.37,16.012,15.37,15.963,18787,0
+AP.US,D,20161202,000000,15.864,16.111,15.419,15.963,25359,0
+AP.US,D,20161205,000000,16.111,16.754,15.963,16.704,18799,0
+AP.US,D,20161206,000000,16.457,17.199,16.457,17.199,38560,0
+AP.US,D,20161207,000000,17.199,17.199,16.655,17.149,20454,0
+AP.US,D,20161208,000000,17.05,17.347,16.754,17.248,19520,0
+AP.US,D,20161209,000000,17.545,17.545,16.803,17.099,30680,0
+AP.US,D,20161212,000000,17.05,17.05,16.803,16.853,17846,0
+AP.US,D,20161213,000000,17.001,17.05,16.408,16.902,18550,0
+AP.US,D,20161214,000000,16.754,16.902,16.507,16.655,13646,0
+AP.US,D,20161215,000000,16.605,16.991,16.605,16.902,25142,0
+AP.US,D,20161216,000000,16.951,17.168,16.754,16.803,115336,0
+AP.US,D,20161219,000000,16.754,18.039,16.507,17.841,28878,0
+AP.US,D,20161220,000000,17.791,17.791,16.951,17.297,21889,0
+AP.US,D,20161221,000000,17.297,17.495,17.001,17.347,13018,0
+AP.US,D,20161222,000000,17.243,17.448,16.457,16.507,16663,0
+AP.US,D,20161223,000000,16.408,16.556,16.309,16.507,8422,0
+AP.US,D,20161227,000000,16.556,17.05,16.556,16.902,14268,0
+AP.US,D,20161228,000000,16.902,17.001,16.704,16.853,15661,0
+AP.US,D,20161229,000000,16.803,16.853,16.507,16.803,14440,0
+AP.US,D,20161230,000000,16.902,16.902,16.358,16.556,23273,0
+AP.US,D,20170103,000000,16.605,16.655,15.914,15.963,12456,0
+AP.US,D,20170104,000000,16.111,16.21,15.815,16.062,13378,0
+AP.US,D,20170105,000000,15.864,15.963,15.617,15.716,11579,0
+AP.US,D,20170106,000000,15.716,15.716,15.024,15.074,10913,0
+AP.US,D,20170109,000000,15.074,15.37,14.826,15.074,11083,0
+AP.US,D,20170110,000000,15.074,15.617,15.074,15.568,8251,0
+AP.US,D,20170111,000000,15.607,15.607,14.862,15.061,7396,0
+AP.US,D,20170112,000000,15.16,15.16,14.564,14.663,10261,0
+AP.US,D,20170113,000000,14.812,14.862,14.713,14.762,6179,0
+AP.US,D,20170117,000000,14.663,14.713,14.166,14.216,11066,0
+AP.US,D,20170118,000000,14.166,14.663,13.905,14.365,33115,0
+AP.US,D,20170119,000000,14.414,14.414,14.116,14.265,9580,0
+AP.US,D,20170120,000000,14.265,14.613,14.166,14.464,30334,0
+AP.US,D,20170123,000000,14.564,14.663,14.29,14.414,11891,0
+AP.US,D,20170124,000000,14.613,14.961,14.569,14.862,34109,0
+AP.US,D,20170125,000000,15.11,15.856,15.11,15.707,13682,0
+AP.US,D,20170126,000000,15.607,15.955,15.11,15.16,15465,0
+AP.US,D,20170127,000000,15.259,15.334,15.011,15.21,5844,0
+AP.US,D,20170130,000000,15.16,15.359,15.11,15.11,12688,0
+AP.US,D,20170131,000000,15.061,15.061,14.588,14.961,16445,0
+AP.US,D,20170201,000000,15.309,15.955,15.16,15.21,12803,0
+AP.US,D,20170202,000000,15.259,15.856,14.961,15.607,9822,0
+AP.US,D,20170203,000000,15.707,15.856,15.309,15.508,18110,0
+AP.US,D,20170206,000000,15.607,15.607,14.812,14.812,8332,0
+AP.US,D,20170207,000000,15.011,15.409,14.758,14.812,26614,0
+AP.US,D,20170208,000000,14.613,14.663,14.265,14.464,9620,0
+AP.US,D,20170209,000000,14.663,15.607,14.613,15.409,27443,0
+AP.US,D,20170210,000000,15.607,15.607,15.21,15.359,17996,0
+AP.US,D,20170213,000000,15.508,16.055,15.508,15.657,31471,0
+AP.US,D,20170214,000000,15.856,15.906,15.458,15.558,23288,0
+AP.US,D,20170215,000000,15.508,15.657,15.409,15.508,15027,0
+AP.US,D,20170216,000000,15.856,15.856,14.961,15.061,11066,0
+AP.US,D,20170217,000000,15.061,15.11,14.812,15.061,16060,0
+AP.US,D,20170221,000000,15.177,15.177,14.961,15.061,8546,0
+AP.US,D,20170222,000000,15.006,15.11,14.955,15.011,6373,0
+AP.US,D,20170223,000000,15.061,15.135,14.663,14.812,19453,0
+AP.US,D,20170224,000000,14.601,14.911,14.564,14.812,18537,0
+AP.US,D,20170227,000000,14.862,15.259,14.812,14.911,40459,0
+AP.US,D,20170228,000000,14.812,14.812,14.514,14.514,31519,0
+AP.US,D,20170301,000000,14.862,16.154,14.762,15.955,28715,0
+AP.US,D,20170302,000000,15.906,15.906,15.259,15.657,69932,0
+AP.US,D,20170303,000000,15.558,15.756,14.216,14.365,34695,0
+AP.US,D,20170306,000000,14.414,14.564,14.315,14.564,21956,0
+AP.US,D,20170307,000000,14.514,14.762,14.166,14.365,28648,0
+AP.US,D,20170308,000000,14.464,14.564,14.166,14.265,19669,0
+AP.US,D,20170309,000000,14.216,14.464,13.222,13.271,38695,0
+AP.US,D,20170310,000000,13.42,13.669,13.371,13.569,35648,0
+AP.US,D,20170313,000000,13.669,14.414,13.669,14.315,22840,0
+AP.US,D,20170314,000000,14.116,14.116,13.122,13.271,46749,0
+AP.US,D,20170315,000000,13.42,14.066,13.42,14.066,17020,0
+AP.US,D,20170316,000000,14.066,14.762,14.066,14.613,15203,0
+AP.US,D,20170317,000000,14.663,15.011,14.315,15.011,52998,0
+AP.US,D,20170320,000000,14.858,14.911,13.917,14.365,22984,0
+AP.US,D,20170321,000000,14.414,14.414,13.719,13.818,29363,0
+AP.US,D,20170322,000000,13.818,14.143,13.768,13.868,26873,0
+AP.US,D,20170323,000000,13.967,14.663,13.868,14.464,22761,0
+AP.US,D,20170324,000000,14.514,14.613,13.818,13.868,14393,0
+AP.US,D,20170327,000000,13.619,14.017,13.569,13.669,18925,0
+AP.US,D,20170328,000000,13.619,14.762,13.619,14.762,49752,0
+AP.US,D,20170329,000000,14.613,14.961,13.967,14.166,63841,0
+AP.US,D,20170330,000000,14.166,14.404,13.917,14.315,33946,0
+AP.US,D,20170331,000000,14.017,14.265,13.917,13.967,23184,0
+AP.US,D,20170403,000000,13.967,14.116,13.719,13.818,46173,0
+AP.US,D,20170404,000000,13.669,13.868,13.222,13.371,47948,0
+AP.US,D,20170405,000000,13.619,13.719,13.122,13.222,35114,0
+AP.US,D,20170406,000000,13.321,14.066,13.072,13.47,33845,0
+AP.US,D,20170407,000000,13.669,14.762,13.569,14.414,101283,0
+AP.US,D,20170410,000000,14.464,15.259,14.464,15.16,71193,0
+AP.US,D,20170411,000000,15,17,15,16.85,98945,0
+AP.US,D,20170412,000000,16.5,17,16.1,16.15,140491,0
+AP.US,D,20170413,000000,16.15,16.15,15,15.5,50413,0
+AP.US,D,20170417,000000,15.5,15.5,13.95,14.25,25854,0
+AP.US,D,20170418,000000,14.25,14.65,13.9,14.2,23315,0
+AP.US,D,20170419,000000,14.1,14.3,13.45,13.5,22210,0
+AP.US,D,20170420,000000,13.6,14.775,13.6,14.65,42868,0
+AP.US,D,20170421,000000,14.6,14.75,14.35,14.35,20760,0
+AP.US,D,20170424,000000,14.75,15.2,14.5,14.95,33712,0
+AP.US,D,20170425,000000,15.1,15.4792,14.8,14.85,18833,0
+AP.US,D,20170426,000000,14.8,15.45,14.7247,15.3,27563,0
+AP.US,D,20170427,000000,15.2,15.4,15.05,15.15,17770,0
+AP.US,D,20170428,000000,15.05,15.0826,14.45,14.55,13421,0
+AP.US,D,20170501,000000,14.5,15.05,14.4,14.8,19001,0
+AP.US,D,20170502,000000,14.75,15.075,14.45,14.5,9315,0
+AP.US,D,20170503,000000,14.5,14.75,13.95,14,20925,0
+AP.US,D,20170504,000000,14,14.45,14,14.4,12289,0
+AP.US,D,20170505,000000,14.4,14.9,14.2,14.75,14093,0
+AP.US,D,20170508,000000,14.75,15.45,14.2,15.3,20394,0
+AP.US,D,20170509,000000,14.95,14.95,14.05,14.6,38496,0
+AP.US,D,20170510,000000,14.7,15.45,14.45,15.35,62775,0
+AP.US,D,20170511,000000,15.35,16,15.2,15.8,35480,0
+AP.US,D,20170512,000000,15.7,15.925,15.5,15.75,38780,0
+AP.US,D,20170515,000000,15.9,16.3,15.85,16.25,34864,0
+AP.US,D,20170516,000000,16.15,16.25,15,16.05,28672,0
+AP.US,D,20170517,000000,15.65,16,15.5,15.75,22880,0
+AP.US,D,20170518,000000,15.75,16.45,15.7,15.85,23250,0
+AP.US,D,20170519,000000,16.05,16.3,15.75,16,29508,0
+AP.US,D,20170522,000000,16,16.15,15.85,16.15,20038,0
+AP.US,D,20170523,000000,16.1,16.45,15.8,16.35,18520,0
+AP.US,D,20170524,000000,16.2,16.9838,16.1,16.2,23443,0
+AP.US,D,20170525,000000,16.25,16.25,15.9,16.05,30635,0
+AP.US,D,20170526,000000,15.9,15.965,15.45,15.9,17599,0
+AP.US,D,20170530,000000,15.725,16.1506,15.35,15.4,20445,0
+AP.US,D,20170531,000000,15.45,15.75,15.35,15.7,43586,0
+AP.US,D,20170601,000000,15.75,17.205,15.75,16.7,81107,0
+AP.US,D,20170602,000000,16.9,17.1,16.6,16.7,55361,0
+AP.US,D,20170605,000000,16.7,16.7,15.95,16,26544,0
+AP.US,D,20170606,000000,15.9,16.3,15.8,16.15,20073,0
+AP.US,D,20170607,000000,16.25,16.3,15.55,16.1,37551,0
+AP.US,D,20170608,000000,16.1,16.55,16.05,16.45,49098,0
+AP.US,D,20170609,000000,16.75,16.8,16.2,16.55,56300,0
+AP.US,D,20170612,000000,16.9,16.9,16,16.2,48784,0
+AP.US,D,20170613,000000,16.2,16.65,16.1,16.2,33047,0
+AP.US,D,20170614,000000,16.15,16.25,15.75,15.75,51571,0
+AP.US,D,20170615,000000,15.05,15.25,14.169,14.6,49199,0
+AP.US,D,20170616,000000,14.25,14.55,14.1303,14.3,36403,0
+AP.US,D,20170619,000000,14.15,14.595,14,14.35,37599,0
+AP.US,D,20170620,000000,14.35,14.375,13.8,13.85,50540,0
+AP.US,D,20170621,000000,13.9,13.9,12.9,12.95,48295,0
+AP.US,D,20170622,000000,13,13.05,12.6,12.6,39852,0
+AP.US,D,20170623,000000,12.8,12.975,12.455,12.6,99581,0
+AP.US,D,20170626,000000,12.65,12.75,12.4,12.55,16882,0
+AP.US,D,20170627,000000,12.65,12.7,12.5,12.5,17224,0
+AP.US,D,20170628,000000,12.55,13.6,12.55,13.5,23312,0
+AP.US,D,20170629,000000,13.55,14.5,13.5,14.4,51609,0
+AP.US,D,20170630,000000,14.5,14.9,14.5,14.75,49843,0
+AP.US,D,20170703,000000,14.75,15.15,14.5,15.15,36150,0
+AP.US,D,20170705,000000,15.1,15.1,13.95,14.4,31802,0
+AP.US,D,20170706,000000,14.35,14.8,14.2089,14.5,23756,0
+AP.US,D,20170707,000000,14.605,14.85,14.4,14.55,37242,0
+AP.US,D,20170710,000000,14.45,14.95,14.45,14.75,17553,0
+AP.US,D,20170711,000000,14.75,14.85,14.25,14.7,22975,0
+AP.US,D,20170712,000000,14.95,15.1,14.4,15.05,16934,0
+AP.US,D,20170713,000000,15,15.05,14.5,14.6,10097,0
+AP.US,D,20170714,000000,14.65,14.8,14.35,14.55,16526,0
+AP.US,D,20170717,000000,14.55,14.85,14.45,14.5,18562,0
+AP.US,D,20170718,000000,14.5,14.7,14.1,14.4,12673,0
+AP.US,D,20170719,000000,14.4,14.65,14,14.65,58323,0
+AP.US,D,20170720,000000,14.5,14.9,14.475,14.9,15519,0
+AP.US,D,20170721,000000,15.15,15.2,14.4,14.6,36860,0
+AP.US,D,20170724,000000,14.4,14.7,14.15,14.5,23092,0
+AP.US,D,20170725,000000,14.75,15.1,14.6,14.75,35183,0
+AP.US,D,20170726,000000,14.65,15,14.15,14.15,23700,0
+AP.US,D,20170727,000000,14.25,14.4,13.95,14.2,28688,0
+AP.US,D,20170728,000000,14.15,14.35,14,14.15,27639,0
+AP.US,D,20170731,000000,14.0702,14.7,14.024,14.45,25137,0
+AP.US,D,20170801,000000,14.5,14.7,14.25,14.5,20229,0
+AP.US,D,20170802,000000,14.45,14.6,14.3,14.4,11339,0
+AP.US,D,20170803,000000,14.35,14.65,14.1312,14.35,11725,0
+AP.US,D,20170804,000000,14.3319,14.35,13.4,13.4,21572,0
+AP.US,D,20170807,000000,13.15,13.6,12.86,13.35,31499,0
+AP.US,D,20170808,000000,12.75,14.5,12.7,13.55,29669,0
+AP.US,D,20170809,000000,14.35,14.45,13.9,14.05,28642,0
+AP.US,D,20170810,000000,14.05,14.05,13.65,13.7,44896,0
+AP.US,D,20170811,000000,13.8,13.8,13.45,13.55,16236,0
+AP.US,D,20170814,000000,13.7,13.7,13.4,13.5,29891,0
+AP.US,D,20170815,000000,13.4,13.6,13.2,13.4,71745,0
+AP.US,D,20170816,000000,13.65,13.65,13.15,13.45,32368,0
+AP.US,D,20170817,000000,13.35,13.85,13.35,13.55,19416,0
+AP.US,D,20170818,000000,13.35,13.5,13.25,13.35,18143,0
+AP.US,D,20170821,000000,13.3,13.6,13.15,13.2,16920,0
+AP.US,D,20170822,000000,13.2,14.05,13.2,13.65,22016,0
+AP.US,D,20170823,000000,13.55,13.75,13.4,13.45,14861,0
+AP.US,D,20170824,000000,13.6,13.6,13.2,13.3,15885,0
+AP.US,D,20170825,000000,13.3,13.6,13.3,13.45,15043,0
+AP.US,D,20170828,000000,13.495,13.6,13.4,13.5,15942,0
+AP.US,D,20170829,000000,13.4,14.25,13.4,14.05,33549,0
+AP.US,D,20170830,000000,14.1,14.6,14,14.55,11485,0
+AP.US,D,20170831,000000,14.65,15.4,14.65,15.4,31017,0
+AP.US,D,20170901,000000,15.55,15.55,15.25,15.45,15072,0
+AP.US,D,20170905,000000,15.35,15.65,14.9,15.55,59568,0
+AP.US,D,20170906,000000,15.55,16.2,15.55,16.15,48607,0
+AP.US,D,20170907,000000,16.15,16.35,15.9,16.3,36616,0
+AP.US,D,20170908,000000,16.1,16.55,16,16.5,19302,0
+AP.US,D,20170911,000000,16.45,16.6,16.15,16.35,27498,0
+AP.US,D,20170912,000000,16.45,16.65,16.2,16.5,20456,0
+AP.US,D,20170913,000000,16.35,16.95,16.35,16.7,32502,0
+AP.US,D,20170914,000000,16.6538,17.35,16.5,17.25,35824,0
+AP.US,D,20170915,000000,17.3,17.75,17.1,17.6,100057,0
+AP.US,D,20170918,000000,17.6,18,17.525,17.95,32852,0
+AP.US,D,20170919,000000,18,18.25,17.65,18.05,41112,0
+AP.US,D,20170920,000000,18,18,17.3,17.6,24402,0
+AP.US,D,20170921,000000,17.45,17.65,17.25,17.35,24291,0
+AP.US,D,20170922,000000,17.3,17.5,16.85,17.25,30368,0
+AP.US,D,20170925,000000,17.15,17.925,17.15,17.9,20021,0
+AP.US,D,20170926,000000,17.9,18.145,17.85,17.9,20519,0
+AP.US,D,20170927,000000,17.9,18.2,17.75,18.05,27288,0
+AP.US,D,20170928,000000,18.05,18.1,17.7,17.85,20942,0
+AP.US,D,20170929,000000,17.726,17.75,17.4,17.4,19053,0
+AP.US,D,20171002,000000,17.2,18.25,17.2,18.05,45084,0
+AP.US,D,20171003,000000,18,18.05,17.7,17.8,16882,0
+AP.US,D,20171004,000000,17.675,17.675,16.95,17,18716,0
+AP.US,D,20171005,000000,17.1,17.44,16.9,17.4,16847,0
+AP.US,D,20171006,000000,17.3681,17.45,17.3,17.4,18975,0
+AP.US,D,20171009,000000,17.3,17.65,17.19,17.45,20311,0
+AP.US,D,20171010,000000,17.45,17.6532,17.25,17.5,15295,0
+AP.US,D,20171011,000000,17.4,17.8,17.4,17.55,15920,0
+AP.US,D,20171012,000000,17.65,18.05,17.65,17.75,15628,0
+AP.US,D,20171013,000000,17.8,18,17.5,17.8,24251,0
+AP.US,D,20171016,000000,17.9,18.104,17.1,17.25,22739,0
+AP.US,D,20171017,000000,17.4,17.675,17.05,17.15,20486,0
+AP.US,D,20171018,000000,17.3,17.55,17.2,17.45,15789,0
+AP.US,D,20171019,000000,17.15,18.1,17.15,18.05,17015,0
+AP.US,D,20171020,000000,18.1,18.595,18.05,18.25,22465,0
+AP.US,D,20171023,000000,18.2,18.35,18.1,18.3,15753,0
+AP.US,D,20171024,000000,18.25,18.34,17.95,18.1,18689,0
+AP.US,D,20171025,000000,18,18,17.5,17.65,21834,0
+AP.US,D,20171026,000000,17.7,17.7,17.2,17.2,10763,0
+AP.US,D,20171027,000000,17.05,17.35,16.7,17.15,16845,0
+AP.US,D,20171030,000000,17,17.1,16.9,17.1,15632,0
+AP.US,D,20171031,000000,17.1,17.1,16.5,16.55,18254,0
+AP.US,D,20171101,000000,16.7,17.4,16.4,16.4,29539,0
+AP.US,D,20171102,000000,16.75,17.105,16.75,16.9,4692,0
+AP.US,D,20171103,000000,17.2,18,16.9,17.1,28165,0
+AP.US,D,20171106,000000,15,16,14.6,14.95,50675,0
+AP.US,D,20171107,000000,14.75,15.35,14.75,15.1,23324,0
+AP.US,D,20171108,000000,15,15,14.4,14.55,41765,0
+AP.US,D,20171109,000000,14.4,14.8571,14.35,14.4,29585,0
+AP.US,D,20171110,000000,14.45,14.8,14.35,14.35,10493,0
+AP.US,D,20171113,000000,14.2,14.4,13.65,13.65,18728,0
+AP.US,D,20171114,000000,13.7,14.55,13.5,13.5,37517,0
+AP.US,D,20171115,000000,13.5,13.75,13.25,13.35,25533,0
+AP.US,D,20171116,000000,13.35,13.65,13.35,13.6,11478,0
+AP.US,D,20171117,000000,13.45,13.9035,13.4001,13.55,11149,0
+AP.US,D,20171120,000000,13.75,13.9,13.65,13.75,12217,0
+AP.US,D,20171121,000000,13.8,14.4,13.8,14.35,17843,0
+AP.US,D,20171122,000000,14.35,14.5,13.8,13.8,15952,0
+AP.US,D,20171124,000000,14,14.15,13.95,14.15,5865,0
+AP.US,D,20171127,000000,14.15,14.2,13.8,13.85,21945,0
+AP.US,D,20171128,000000,13.85,14.8,13.85,14.7,13182,0
+AP.US,D,20171129,000000,14.97,15.05,14.7,14.8,16196,0
+AP.US,D,20171130,000000,14.9,14.9,14.25,14.3,11229,0
+AP.US,D,20171201,000000,14.35,14.35,13.05,13.2,25768,0
+AP.US,D,20171204,000000,13.25,13.85,12.95,13,52769,0
+AP.US,D,20171205,000000,13,13.2,12.8857,13.05,23168,0
+AP.US,D,20171206,000000,12.9,13.6,12.9,12.9,31180,0
+AP.US,D,20171207,000000,12.95,13.25,12.9322,13.05,11562,0
+AP.US,D,20171208,000000,13,13.6314,13,13.45,25652,0
+AP.US,D,20171211,000000,13.5,13.7,13,13.05,25434,0
+AP.US,D,20171212,000000,13.1,13.312,12.75,12.8,33825,0
+AP.US,D,20171213,000000,12.8,13,12.8,12.85,18624,0
+AP.US,D,20171214,000000,12.85,12.945,12.55,12.75,35179,0
+AP.US,D,20171215,000000,12.8,13.15,12.75,12.8,45858,0
+AP.US,D,20171218,000000,12.7,13.47,12.7,13.3,35177,0
+AP.US,D,20171219,000000,13.25,13.3,12.7,12.85,27173,0
+AP.US,D,20171220,000000,13,13.19,12.8,13.15,25428,0
+AP.US,D,20171221,000000,13.05,13.45,12.85,13.35,77576,0
+AP.US,D,20171222,000000,13.4,13.4,13,13.1,16394,0
+AP.US,D,20171226,000000,13.1,13.105,12.9,12.9,13455,0
+AP.US,D,20171227,000000,12.85,13.05,12.8,12.9,17009,0
+AP.US,D,20171228,000000,12.9,12.9,12.5,12.55,28199,0
+AP.US,D,20171229,000000,12.6,12.6,12.15,12.4,32685,0
+AP.US,D,20180102,000000,12.5,13.05,12.5,12.9,40799,0
+AP.US,D,20180103,000000,12.95,13.045,12.55,12.6,42739,0
+AP.US,D,20180104,000000,12.65,14.2,12.625,14,51368,0
+AP.US,D,20180105,000000,14,14.45,13.81,14.3,18565,0
+AP.US,D,20180108,000000,14.3,15,14.2,14.35,43720,0
+AP.US,D,20180109,000000,14.4,14.595,13.75,13.75,23325,0
+AP.US,D,20180110,000000,13.9,14.15,13.75,14.05,30544,0
+AP.US,D,20180111,000000,14.2,14.549,14.1,14.35,46912,0
+AP.US,D,20180112,000000,14.35,14.85,14.245,14.75,21279,0
+AP.US,D,20180116,000000,14.85,15.3,14.5,14.6,43453,0
+AP.US,D,20180117,000000,14.7,14.9,14.45,14.6,19512,0
+AP.US,D,20180118,000000,14.45,14.6536,14.05,14.05,17502,0
+AP.US,D,20180119,000000,14,14.3,13.7,14.2,29168,0
+AP.US,D,20180122,000000,14.2,15.35,14.2,15.05,28387,0
+AP.US,D,20180123,000000,15.1,15.65,14.85,15.6,35460,0
+AP.US,D,20180124,000000,15.534,15.55,14.95,15.2,22102,0
+AP.US,D,20180125,000000,15.2,15.2,14.7,14.9,10792,0
+AP.US,D,20180126,000000,15,15.25,14.95,14.95,21551,0
+AP.US,D,20180129,000000,15,15,14.75,14.75,10373,0
+AP.US,D,20180130,000000,14.55,14.55,13.8,13.9,24601,0
+AP.US,D,20180131,000000,13.95,14,13.35,13.6,16443,0
+AP.US,D,20180201,000000,13.6,13.65,13.3,13.45,14658,0
+AP.US,D,20180202,000000,13.25,13.4,12.9,13.1,21159,0
+AP.US,D,20180205,000000,13.05,13.25,12.5,12.5,25918,0
+AP.US,D,20180206,000000,12.15,12.65,11.65,12.45,58399,0
+AP.US,D,20180207,000000,12.45,12.45,11.8,11.8,28588,0
+AP.US,D,20180208,000000,11.8,11.85,11.2,11.25,54303,0
+AP.US,D,20180209,000000,11.35,11.35,9.6,11.25,165446,0
+AP.US,D,20180212,000000,11.25,11.25,10.11,10.8,48335,0
+AP.US,D,20180213,000000,10.9,10.9,9.95,10.3,66342,0
+AP.US,D,20180214,000000,10.15,10.7,10.05,10.5,39641,0
+AP.US,D,20180215,000000,10.5,10.8,10.25,10.75,40712,0
+AP.US,D,20180216,000000,10.65,11.38,10.6,11,60488,0
+AP.US,D,20180220,000000,11,11.05,10.75,11,28601,0
+AP.US,D,20180221,000000,10.95,11.05,10.812,10.85,39819,0
+AP.US,D,20180222,000000,10.95,11.05,10.8,11.05,16813,0
+AP.US,D,20180223,000000,11.05,11.1,10.5,10.55,26465,0
+AP.US,D,20180226,000000,10.55,11.05,10.4,10.95,24467,0
+AP.US,D,20180227,000000,11,11.1,10.9,10.95,23093,0
+AP.US,D,20180228,000000,10.95,10.95,10.2,10.2,31485,0
+AP.US,D,20180301,000000,10.2,10.65,10,10.35,51173,0
+AP.US,D,20180302,000000,10.45,11,10.1,11,39159,0
+AP.US,D,20180305,000000,10.95,11.02,10.6,10.75,36351,0
+AP.US,D,20180306,000000,10.75,10.875,10.4,10.55,24954,0
+AP.US,D,20180307,000000,10.5,11.2,10.5,11,32862,0
+AP.US,D,20180308,000000,11,11,10.8,10.85,14656,0
+AP.US,D,20180309,000000,11.05,11.15,10.933,11.1,19663,0
+AP.US,D,20180312,000000,11.1,11.2,11,11.15,34961,0
+AP.US,D,20180313,000000,11.15,11.15,10.25,10.8,42778,0
+AP.US,D,20180314,000000,10.55,11,10.35,10.85,45685,0
+AP.US,D,20180315,000000,10.85,10.85,10.55,10.8,20071,0
+AP.US,D,20180316,000000,10.85,11,10.7,11,48359,0
+AP.US,D,20180319,000000,10.95,10.95,10.45,10.8,32432,0
+AP.US,D,20180320,000000,10.8,10.92,10.05,10.05,27960,0
+AP.US,D,20180321,000000,10.1,10.4,10,10.15,33173,0
+AP.US,D,20180322,000000,10.1,10.1,9.65,9.9,44750,0
+AP.US,D,20180323,000000,9.9,10.1,9.5,9.7,29404,0
+AP.US,D,20180326,000000,9.9,9.9,9.35,9.35,43519,0
+AP.US,D,20180327,000000,9.3881,9.3881,9,9.05,70342,0
+AP.US,D,20180328,000000,9.05,9.25,8.9,9.05,59718,0
+AP.US,D,20180329,000000,9.1447,9.49,8.85,8.9,42486,0
+AP.US,D,20180402,000000,8.9,9,8.49,8.85,71131,0
+AP.US,D,20180403,000000,9,9.75,8.95,9.6,74161,0
+AP.US,D,20180404,000000,9.5,9.875,9.4,9.8,36181,0
+AP.US,D,20180405,000000,9.85,10.3,9.85,10.1,43377,0
+AP.US,D,20180406,000000,10.1,10.25,9.75,10.15,37313,0
+AP.US,D,20180409,000000,10.2,11.05,10.2,10.85,45759,0
+AP.US,D,20180410,000000,10.95,11,9.9,10,37662,0
+AP.US,D,20180411,000000,9.95,10.35,9.95,10.05,35236,0
+AP.US,D,20180412,000000,10.1,10.55,10.1,10.4,26826,0
+AP.US,D,20180413,000000,10.4,10.6825,10.2,10.35,41447,0
+AP.US,D,20180416,000000,10.35,10.7,10.35,10.7,16161,0
+AP.US,D,20180417,000000,10.8,11.05,10.7,10.95,31150,0
+AP.US,D,20180418,000000,11,11.35,11,11.25,36745,0
+AP.US,D,20180419,000000,11.15,11.3,11.15,11.25,21610,0
+AP.US,D,20180420,000000,11.2,11.25,11.05,11.15,27432,0
+AP.US,D,20180423,000000,11,11.2,10.75,10.8,22683,0
+AP.US,D,20180424,000000,10.75,11,10.7,10.9,19381,0
+AP.US,D,20180425,000000,10.95,11,10.45,10.55,43337,0
+AP.US,D,20180426,000000,10.45,10.65,10.25,10.4,58359,0
+AP.US,D,20180427,000000,10.45,10.65,10.2,10.4,65898,0
+AP.US,D,20180430,000000,10.5,10.5,9.85,9.85,27088,0
+AP.US,D,20180501,000000,9.9,9.9,8.95,9.4,44158,0
+AP.US,D,20180502,000000,9.6,9.9,9.5073,9.8,30353,0
+AP.US,D,20180503,000000,9.75,9.75,9.15,9.2,31911,0
+AP.US,D,20180504,000000,9.2,9.6,9.2,9.35,58550,0
+AP.US,D,20180507,000000,9.4,9.55,9.35,9.55,15358,0
+AP.US,D,20180508,000000,9.55,9.95,9.45,9.6,17863,0
+AP.US,D,20180509,000000,9.7,9.75,9.55,9.7,21358,0
+AP.US,D,20180510,000000,9.85,10.6,9.8,9.95,64110,0
+AP.US,D,20180511,000000,10,10.05,9.95,10.05,21071,0
+AP.US,D,20180514,000000,10.126,10.45,9.9,9.95,45039,0
+AP.US,D,20180515,000000,9.95,9.95,9.3,9.35,37751,0
+AP.US,D,20180516,000000,9.35,10.05,9.25,9.9,36570,0
+AP.US,D,20180517,000000,9.95,10.2,9.6,9.7,19847,0
+AP.US,D,20180518,000000,9.75,9.75,9.6,9.65,28240,0
+AP.US,D,20180521,000000,9.7244,9.85,9.45,9.55,26775,0
+AP.US,D,20180522,000000,9.6,10.1,9.45,10,28095,0
+AP.US,D,20180523,000000,9.85,10,9.6,9.75,28392,0
+AP.US,D,20180524,000000,9.8,9.8,8.8,9.2,47977,0
+AP.US,D,20180525,000000,9,9.8,9,9.8,18956,0
+AP.US,D,20180529,000000,9.65,10.2,9.63,9.9,34753,0
+AP.US,D,20180530,000000,9.95,10,9.6,9.7,24220,0
+AP.US,D,20180531,000000,9.9,11.1,9.9,10.9,51292,0
+AP.US,D,20180601,000000,10.9,10.9,9.8,10.35,43432,0
+AP.US,D,20180604,000000,10.35,10.4809,9.6,9.65,35127,0
+AP.US,D,20180605,000000,9.65,9.9,9.6,9.75,30349,0
+AP.US,D,20180606,000000,9.8,10.1,9.8,10,23791,0
+AP.US,D,20180607,000000,10,10.25,10,10,17717,0
+AP.US,D,20180608,000000,10,10.2,10,10.05,19543,0
+AP.US,D,20180611,000000,10.1,10.4,10.1,10.3,21314,0
+AP.US,D,20180612,000000,10.35,10.475,10,10.1,41524,0
+AP.US,D,20180613,000000,10.2,10.45,9.95,10.4,19753,0
+AP.US,D,20180614,000000,10.4,10.45,9.6,9.75,23171,0
+AP.US,D,20180615,000000,9.75,9.75,9.45,9.6,30413,0
+AP.US,D,20180618,000000,9.6,9.75,9.35,9.65,25948,0
+AP.US,D,20180619,000000,9.6,10.25,9.45,10.15,71142,0
+AP.US,D,20180620,000000,10.15,10.25,9.55,9.65,45733,0
+AP.US,D,20180621,000000,9.65,9.85,9.65,9.75,37577,0
+AP.US,D,20180622,000000,9.85,10.3,9.7,10.05,743729,0
+AP.US,D,20180625,000000,10.05,10.65,9.9,10.5,56668,0
+AP.US,D,20180626,000000,10.45,10.55,10.15,10.5,77221,0
+AP.US,D,20180627,000000,10.5,10.85,10.375,10.55,67922,0
+AP.US,D,20180628,000000,10.45,10.65,10.15,10.25,48299,0
+AP.US,D,20180629,000000,10.2,10.45,10.2,10.25,37029,0
+AP.US,D,20180702,000000,10.2,10.35,9.95,10.1,33657,0
+AP.US,D,20180703,000000,10.1,10.1,9.85,10.05,24121,0
+AP.US,D,20180705,000000,10.1,10.45,9.9,10.35,14179,0
+AP.US,D,20180706,000000,10.6,10.85,10.55,10.7,18290,0
+AP.US,D,20180709,000000,10.7,10.75,10.35,10.45,21863,0
+AP.US,D,20180710,000000,10.5,10.55,10.2,10.3,18891,0
+AP.US,D,20180711,000000,10.25,10.25,9.4,9.7,58922,0
+AP.US,D,20180712,000000,9.7,9.95,9.65,9.95,23268,0
+AP.US,D,20180713,000000,9.95,10.3196,9.9,9.9,11658,0
+AP.US,D,20180716,000000,9.95,10,9.5,9.6,23364,0
+AP.US,D,20180717,000000,9.6,10.15,9.6,9.9,13725,0
+AP.US,D,20180718,000000,9.9,9.95,9.6,9.8,34375,0
+AP.US,D,20180719,000000,9.7,10.1,9.7,9.85,21203,0
+AP.US,D,20180720,000000,9.9,9.925,9.75,9.85,4862,0
+AP.US,D,20180723,000000,9.6,9.85,9.525,9.8,19333,0
+AP.US,D,20180724,000000,9.9,10.15,9.575,9.65,30367,0
+AP.US,D,20180725,000000,9.75,9.95,9.6,9.95,18861,0
+AP.US,D,20180726,000000,9.95,10.15,9.85,10.1,11321,0
+AP.US,D,20180727,000000,10.15,10.5,10.0484,10.5,17656,0
+AP.US,D,20180730,000000,10.5885,11.0687,10.5,10.8,57673,0
+AP.US,D,20180731,000000,10.8817,10.8817,10.5,10.55,25741,0
+AP.US,D,20180801,000000,10.5,10.5,10.3,10.4,9186,0
+AP.US,D,20180802,000000,10.3,10.3,10.15,10.25,5185,0
+AP.US,D,20180803,000000,10.4194,10.4194,10.1,10.1,5536,0
+AP.US,D,20180806,000000,10.2286,10.2286,10,10,7208,0
+AP.US,D,20180807,000000,10.1747,10.2,9.675,9.7,35154,0
+AP.US,D,20180808,000000,9.65,10,9.55,10,19526,0
+AP.US,D,20180809,000000,10.1,10.1,9.75,9.75,42159,0
+AP.US,D,20180810,000000,9.5,9.5,8.55,8.65,82095,0
+AP.US,D,20180813,000000,8.65,8.8,8.455,8.5,56161,0
+AP.US,D,20180814,000000,8.6,8.6,7.275,7.4,137220,0
+AP.US,D,20180815,000000,7.4,7.6249,7.3,7.3,41823,0
+AP.US,D,20180816,000000,7.3,8.05,7.2,7.95,96689,0
+AP.US,D,20180817,000000,8,8.05,7.35,7.5,73537,0
+AP.US,D,20180820,000000,7.5,7.75,7.3989,7.7,61781,0
+AP.US,D,20180821,000000,7.7,7.945,7.5,7.7,22555,0
+AP.US,D,20180822,000000,7.55,7.9,7.55,7.7,37414,0
+AP.US,D,20180823,000000,7.6,7.9,7.5,7.6,36497,0
+AP.US,D,20180824,000000,7.65,7.8111,7.65,7.8,17393,0
+AP.US,D,20180827,000000,7.7263,7.7263,7.6,7.7,17455,0
+AP.US,D,20180828,000000,7.6,7.65,7.4,7.4,21060,0
+AP.US,D,20180829,000000,7.4,7.5,7.25,7.35,19465,0
+AP.US,D,20180830,000000,7.45,7.65,7.35,7.55,50879,0
+AP.US,D,20180831,000000,7.55,7.6,7.45,7.55,12279,0
+AP.US,D,20180904,000000,7.55,7.8,7.55,7.75,14619,0
+AP.US,D,20180905,000000,7.6,7.6,7.3,7.5,25343,0
+AP.US,D,20180906,000000,7.55,7.6,7.25,7.25,41473,0
+AP.US,D,20180907,000000,7.2,7.45,7.1,7.25,38374,0
+AP.US,D,20180910,000000,7.3,7.3,7.1,7.2,29358,0
+AP.US,D,20180911,000000,7.1,7.15,6.875,6.95,66182,0
+AP.US,D,20180912,000000,6.9,6.95,6.55,6.7,72031,0
+AP.US,D,20180913,000000,6.7,7.1,6.3,7.05,124019,0
+AP.US,D,20180914,000000,7.05,7.35,6.85,7.25,60411,0
+AP.US,D,20180917,000000,7.2,7.25,6.85,7,54732,0
+AP.US,D,20180918,000000,7,7.2,6.876,7,95668,0
+AP.US,D,20180919,000000,6.95,7.2,6.9,6.9,66435,0
+AP.US,D,20180920,000000,6.975,7.1,6.9,6.9,87941,0
+AP.US,D,20180921,000000,6.85,7,6.85,7,41948,0
+AP.US,D,20180924,000000,6.9,7,6.8,6.95,31772,0
+AP.US,D,20180925,000000,6.9,6.95,6.65,6.75,43811,0
+AP.US,D,20180926,000000,6.75,6.75,6.45,6.5,55949,0
+AP.US,D,20180927,000000,6.5,6.6,6.35,6.45,345575,0
+AP.US,D,20180928,000000,6,6.025,5.55,5.9,67429,0
+AP.US,D,20181001,000000,5.94,6,5.63,5.71,105970,0
+AP.US,D,20181002,000000,5.7,5.7,5.05,5.17,130126,0
+AP.US,D,20181003,000000,5.16,5.54,5.15,5.45,119042,0
+AP.US,D,20181004,000000,5.48,5.49,5.1,5.18,56092,0
+AP.US,D,20181005,000000,5.11,5.2,4.91,5.13,46760,0
+AP.US,D,20181008,000000,5.08,5.3,5.03,5.12,36760,0
+AP.US,D,20181009,000000,5.07,5.16,4.95,4.98,59315,0
+AP.US,D,20181010,000000,4.95,4.95,4.66,4.74,59527,0
+AP.US,D,20181011,000000,4.75,4.79,4.35,4.76,205692,0
+AP.US,D,20181012,000000,4.79,4.945,4.65,4.79,102012,0
+AP.US,D,20181015,000000,4.79,4.98,4.6,4.63,39057,0
+AP.US,D,20181016,000000,4.67,4.87,4.46,4.71,65095,0
+AP.US,D,20181017,000000,4.67,4.71,4.46,4.55,62474,0
+AP.US,D,20181018,000000,4.54,4.56,4.38,4.56,58722,0
+AP.US,D,20181019,000000,4.5,4.56,4.39,4.5,44669,0
+AP.US,D,20181022,000000,4.54,4.54,4.37,4.38,34854,0
+AP.US,D,20181023,000000,4.3,4.3,4.145,4.26,55322,0
+AP.US,D,20181024,000000,4.23,4.28,4.1,4.18,53321,0
+AP.US,D,20181025,000000,4.19,4.21,4.02,4.17,42671,0
+AP.US,D,20181026,000000,4.07,4.15,4,4.05,51353,0
+AP.US,D,20181029,000000,4.05,4.05,3.65,3.68,71336,0
+AP.US,D,20181030,000000,3.66,3.87,3.55,3.71,87502,0
+AP.US,D,20181031,000000,3.75,3.93,3.58,3.71,101185,0
+AP.US,D,20181101,000000,3.71,4.01,3.71,3.97,88949,0
+AP.US,D,20181102,000000,4,4.26,4,4.19,143424,0
+AP.US,D,20181105,000000,4.26,4.52,4.1335,4.39,139281,0
+AP.US,D,20181106,000000,4.42,4.58,4.3846,4.45,50900,0
+AP.US,D,20181107,000000,4.49,4.55,4.36,4.47,64916,0
+AP.US,D,20181108,000000,4.5,5.12,4.5,5.07,271435,0
+AP.US,D,20181109,000000,5.05,5.05,4.64,4.81,129574,0
+AP.US,D,20181112,000000,4.7,4.7,4.4,4.45,41107,0
+AP.US,D,20181113,000000,4.45,4.87,4.21,4.42,63932,0
+AP.US,D,20181114,000000,4.43,4.45,4.25,4.4,109687,0
+AP.US,D,20181115,000000,4.35,4.36,3.82,4.23,98247,0
+AP.US,D,20181116,000000,4.23,4.355,4.1,4.23,43807,0
+AP.US,D,20181119,000000,4.21,4.4981,4.16,4.38,46144,0
+AP.US,D,20181120,000000,4.12,4.21,3.9,3.98,81858,0
+AP.US,D,20181121,000000,4.09,4.48,4.05,4.33,50245,0
+AP.US,D,20181123,000000,4.35,4.48,4.2639,4.48,7414,0
+AP.US,D,20181126,000000,4.53,4.5421,4.01,4.25,59487,0
+AP.US,D,20181127,000000,4.21,4.23,4.02,4.03,25489,0
+AP.US,D,20181128,000000,4.07,4.34,3.9,4.23,53433,0
+AP.US,D,20181129,000000,4.19,4.23,4,4.01,21123,0
+AP.US,D,20181130,000000,4.01,4.3,3.9,4.3,47592,0
+AP.US,D,20181203,000000,4.4,4.42,4.17,4.22,24656,0
+AP.US,D,20181204,000000,4.21,4.305,4.01,4.04,34829,0
+AP.US,D,20181206,000000,3.95,3.99,3.7203,3.83,50739,0
+AP.US,D,20181207,000000,3.8,3.99,3.76,3.9,37233,0
+AP.US,D,20181210,000000,3.88,3.93,3.8,3.84,57412,0
+AP.US,D,20181211,000000,3.85,4,3.6916,3.81,32562,0
+AP.US,D,20181212,000000,3.9,4.04,3.9,4,46360,0
+AP.US,D,20181213,000000,3.97,4.024,3.92,3.92,32125,0
+AP.US,D,20181214,000000,3.91,3.95,3.75,3.79,75105,0
+AP.US,D,20181217,000000,3.79,3.81,3.5,3.57,42678,0
+AP.US,D,20181218,000000,3.51,3.62,3.46,3.48,54726,0
+AP.US,D,20181219,000000,3.61,3.64,3.25,3.29,89029,0
+AP.US,D,20181220,000000,3.29,3.41,3.03,3.07,89954,0
+AP.US,D,20181221,000000,3.07,3.2711,3,3.02,157273,0
+AP.US,D,20181224,000000,2.98,3.12,2.95,3.08,28809,0
+AP.US,D,20181226,000000,3.09,3.14,2.91,3.1,60732,0
+AP.US,D,20181227,000000,3.01,3.1208,2.79,2.97,122030,0
+AP.US,D,20181228,000000,2.97,3.3,2.935,3.27,121405,0
+AP.US,D,20181231,000000,3.27,3.3,3.0646,3.1,142436,0
+AP.US,D,20190102,000000,3.06,4.09,3.02,4.06,164350,0
+AP.US,D,20190103,000000,4.2,4.27,3.7775,4.2,119759,0
+AP.US,D,20190104,000000,4.23,4.35,4.06,4.24,62145,0
+AP.US,D,20190107,000000,4.2,4.22,4.11,4.18,33668,0
+AP.US,D,20190108,000000,4.22,4.3,4.15,4.19,36676,0
+AP.US,D,20190109,000000,4.19,4.26,4.15,4.26,32999,0
+AP.US,D,20190110,000000,4.26,4.64,4.22,4.44,71212,0
+AP.US,D,20190111,000000,4.39,4.49,4.23,4.25,22413,0
+AP.US,D,20190114,000000,4.16,4.24,4.14,4.16,35679,0
+AP.US,D,20190115,000000,4.16,4.32,4.15,4.15,13523,0
+AP.US,D,20190116,000000,4.15,4.3,4.08,4.2,22341,0
+AP.US,D,20190117,000000,4.15,4.2,4.15,4.2,31554,0
+AP.US,D,20190118,000000,4.2,4.2,4.1361,4.18,29157,0
+AP.US,D,20190122,000000,4.15,4.15,4.06,4.11,44366,0
+AP.US,D,20190123,000000,4.103,4.103,3.79,3.86,30314,0
+AP.US,D,20190124,000000,3.89,3.9,3.62,3.68,70606,0
+AP.US,D,20190125,000000,3.73,3.8799,3.59,3.83,61562,0
+AP.US,D,20190128,000000,3.82,3.8318,3.55,3.56,46017,0
+AP.US,D,20190129,000000,3.57,3.7,3.32,3.69,102585,0
+AP.US,D,20190130,000000,3.7,3.78,3.31,3.5,131070,0
+AP.US,D,20190131,000000,3.49,3.65,3.4,3.48,47396,0
+AP.US,D,20190201,000000,3.51,3.81,3.48,3.75,62385,0
+AP.US,D,20190204,000000,3.91,3.91,3.6816,3.69,27285,0
+AP.US,D,20190205,000000,3.7185,3.8799,3.6844,3.75,62267,0
+AP.US,D,20190206,000000,3.7,3.7,3.63,3.7,46783,0
+AP.US,D,20190207,000000,3.6,3.65,3.54,3.58,35524,0
+AP.US,D,20190208,000000,3.6,3.67,3.47,3.61,40644,0
+AP.US,D,20190211,000000,3.6,3.6,3.48,3.48,21658,0
+AP.US,D,20190212,000000,3.52,3.6122,3.32,3.37,44337,0
+AP.US,D,20190213,000000,3.4,3.48,3.31,3.41,80058,0
+AP.US,D,20190214,000000,3.3668,3.45,3.28,3.37,70006,0
+AP.US,D,20190215,000000,3.4,3.51,3.35,3.42,51662,0
+AP.US,D,20190219,000000,3.48,3.5,3.29,3.35,108177,0
+AP.US,D,20190220,000000,3.55,3.55,3.35,3.48,107217,0
+AP.US,D,20190221,000000,3.5,3.56,3.39,3.56,41056,0
+AP.US,D,20190222,000000,3.58,4.305,3.5672,4.24,101631,0
+AP.US,D,20190225,000000,4.27,4.27,4.07,4.2,81685,0
+AP.US,D,20190226,000000,4.16,4.19,4.07,4.13,16959,0
+AP.US,D,20190227,000000,4.15,4.19,4.094,4.12,42307,0
+AP.US,D,20190228,000000,4.12,4.13,3.8823,3.94,35089,0
+AP.US,D,20190301,000000,3.9,3.9715,3.56,3.56,63536,0
+AP.US,D,20190304,000000,3.6,3.95,3.6,3.85,64673,0
+AP.US,D,20190305,000000,3.85,3.87,3.69,3.82,24991,0
+AP.US,D,20190306,000000,3.8,3.895,3.61,3.66,43129,0
+AP.US,D,20190307,000000,3.762,3.89,3.7412,3.86,35019,0
+AP.US,D,20190308,000000,3.715,3.94,3.715,3.79,34412,0
+AP.US,D,20190311,000000,3.8,3.8,3.7301,3.79,10077,0
+AP.US,D,20190312,000000,3.81,3.9556,3.7501,3.94,25825,0
+AP.US,D,20190313,000000,4.1,4.16,3.92,4.07,42581,0
+AP.US,D,20190314,000000,4,4,3.59,3.77,46030,0
+AP.US,D,20190315,000000,3.82,4.07,3.82,3.94,89736,0
+AP.US,D,20190318,000000,3.94,3.965,3.86,3.91,49421,0
+AP.US,D,20190319,000000,3.8918,3.99,3.8918,3.9,31625,0
+AP.US,D,20190320,000000,3.77,3.9574,3.76,3.77,7041,0
+AP.US,D,20190321,000000,3.6812,3.87,3.62,3.7,49512,0
+AP.US,D,20190322,000000,3.7,3.7301,3.39,3.54,60121,0
+AP.US,D,20190325,000000,3.61,3.61,3.31,3.35,48995,0
+AP.US,D,20190326,000000,3.4,3.427,3.27,3.31,33695,0
+AP.US,D,20190327,000000,3.26,3.35,3.23,3.24,27102,0
+AP.US,D,20190328,000000,3.28,3.4132,3.11,3.28,36378,0
+AP.US,D,20190329,000000,3.28,3.41,3.11,3.3,53024,0
+AP.US,D,20190401,000000,3.338,3.41,3.3,3.35,21796,0
+AP.US,D,20190402,000000,3.38,3.49,3.27,3.4,27225,0
+AP.US,D,20190403,000000,3.3601,3.4138,3.19,3.21,237495,0
+AP.US,D,20190404,000000,3.25,3.2763,3.0771,3.15,83825,0
+AP.US,D,20190405,000000,3.08,3.3,3.05,3.2,52706,0
+AP.US,D,20190408,000000,3.18,3.34,3.15,3.27,13364,0
+AP.US,D,20190409,000000,3.28,3.34,3.22,3.22,5286,0
+AP.US,D,20190410,000000,3.22,3.28,3.15,3.15,21550,0
+AP.US,D,20190411,000000,3.27,3.2863,3,3.09,42341,0
+AP.US,D,20190412,000000,3.12,3.3,3.08,3.22,54856,0
+AP.US,D,20190415,000000,3.26,3.31,3.07,3.2,79207,0
+AP.US,D,20190416,000000,3.23,3.23,3.16,3.22,6291,0
+AP.US,D,20190417,000000,3.13,3.32,3.13,3.23,19447,0
+AP.US,D,20190418,000000,3.15,3.28,3.15,3.26,27246,0
+AP.US,D,20190422,000000,3.29,3.301,3.1323,3.25,16178,0
+AP.US,D,20190423,000000,3.28,3.34,3.2,3.28,64518,0
+AP.US,D,20190424,000000,3.28,3.34,3.05,3.11,30884,0
+AP.US,D,20190425,000000,3.1201,3.29,3.1201,3.28,15620,0
+AP.US,D,20190426,000000,3.23,3.2966,3.16,3.23,9628,0
+AP.US,D,20190429,000000,3.253,3.2863,3.22,3.25,20555,0
+AP.US,D,20190430,000000,3.3,3.3,3.05,3.22,109240,0
+AP.US,D,20190501,000000,3.115,3.22,3.115,3.16,18324,0
+AP.US,D,20190502,000000,3.17,3.21,3.06,3.11,7905,0
+AP.US,D,20190503,000000,3.11,3.28,3.11,3.23,25721,0
+AP.US,D,20190506,000000,3.26,3.34,3.15,3.15,92629,0
+AP.US,D,20190507,000000,3.15,3.18,3.03,3.1499,27460,0
+AP.US,D,20190508,000000,3.22,3.23,3.14,3.2,9176,0
+AP.US,D,20190509,000000,3.21,3.2604,3.12,3.17,24650,0
+AP.US,D,20190510,000000,3.155,3.7499,3.155,3.39,180722,0
+AP.US,D,20190513,000000,3.32,3.4469,3.32,3.42,11963,0
+AP.US,D,20190514,000000,3.5,3.67,3.4027,3.67,17390,0
+AP.US,D,20190515,000000,3.67,4.1055,3.67,3.95,121831,0
+AP.US,D,20190516,000000,3.95,4.1141,3.9428,4.06,85616,0
+AP.US,D,20190517,000000,4.02,4.5,4.02,4.38,168844,0
+AP.US,D,20190520,000000,4.4,4.6,4.335,4.6,152970,0
+AP.US,D,20190521,000000,4.68,4.7135,4.22,4.35,95340,0
+AP.US,D,20190522,000000,4.18,4.39,4.15,4.32,68412,0
+AP.US,D,20190523,000000,4.45,4.46,4.29,4.37,68300,0
+AP.US,D,20190524,000000,4.38,4.49,4.3,4.47,8579,0
+AP.US,D,20190528,000000,4.4498,4.47,4.28,4.41,39317,0
+AP.US,D,20190529,000000,4.4,4.53,4.2813,4.48,29391,0
+AP.US,D,20190530,000000,4.48,4.92,4.48,4.83,38924,0
+AP.US,D,20190531,000000,4.81,4.88,4.65,4.7,14972,0
+AP.US,D,20190603,000000,4.66,4.83,4.65,4.67,12831,0
+AP.US,D,20190604,000000,4.65,4.77,4.64,4.7,13067,0
+AP.US,D,20190605,000000,4.7,4.7,4.255,4.41,35685,0
+AP.US,D,20190606,000000,4.13,4.23,3.59,4.13,166954,0
+AP.US,D,20190607,000000,4.1,4.22,3.94,4.13,38644,0
+AP.US,D,20190610,000000,4.15,4.3501,4.15,4.23,20398,0
+AP.US,D,20190611,000000,4.26,4.26,4.03,4.11,40998,0
+AP.US,D,20190612,000000,4.24,4.245,4.02,4.03,14289,0
+AP.US,D,20190613,000000,4.1997,4.275,4.09,4.14,52409,0
+AP.US,D,20190614,000000,4.23,4.23,4.015,4.07,15022,0
+AP.US,D,20190617,000000,4.02,4.13,3.92,3.92,27339,0
+AP.US,D,20190618,000000,3.92,4.165,3.86,3.95,37680,0
+AP.US,D,20190619,000000,3.9305,3.9525,3.84,3.8638,16395,0
+AP.US,D,20190620,000000,3.88,3.88,3.75,3.82,17229,0
+AP.US,D,20190621,000000,3.84,4.11,3.8,4,13450,0
+AP.US,D,20190624,000000,3.931,4.14,3.931,4.05,39527,0
+AP.US,D,20190625,000000,4.1,4.115,3.93,3.98,14090,0
+AP.US,D,20190626,000000,3.9698,4.03,3.9001,4,21697,0
+AP.US,D,20190627,000000,3.9,4.08,3.9,3.95,24501,0
+AP.US,D,20190628,000000,3.9391,4.09,3.87,4.03,14197,0
+AP.US,D,20190701,000000,4.09,4.09,3.89,3.98,12844,0
+AP.US,D,20190702,000000,3.8712,3.94,3.855,3.88,5649,0
+AP.US,D,20190703,000000,3.91,3.99,3.84,3.89,7349,0
+AP.US,D,20190705,000000,4.07,4.07,3.83,3.85,9489,0
+AP.US,D,20190708,000000,3.97,3.97,3.83,3.88,1753,0
+AP.US,D,20190709,000000,3.87,3.92,3.84,3.85,5283,0
+AP.US,D,20190710,000000,4.03,4.09,3.85,3.92,6606,0
+AP.US,D,20190711,000000,4.01,4.107,3.885,3.98,24433,0
+AP.US,D,20190712,000000,4.0247,4.12,3.955,3.98,22268,0
+AP.US,D,20190715,000000,3.94,4.11,3.93,4,23388,0
+AP.US,D,20190716,000000,3.95,3.96,3.875,3.93,3785,0
+AP.US,D,20190717,000000,3.91,4.01,3.72,3.74,26374,0
+AP.US,D,20190718,000000,3.71,3.71,3.55,3.57,17502,0
+AP.US,D,20190719,000000,3.6,3.71,3.6,3.6,3499,0
+AP.US,D,20190722,000000,3.57,3.6821,3.56,3.63,18792,0
+AP.US,D,20190723,000000,3.6337,3.67,3.55,3.6337,7722,0
+AP.US,D,20190724,000000,3.61,3.67,3.55,3.6,26245,0
+AP.US,D,20190725,000000,3.6086,3.68,3.56,3.6259,4780,0
+AP.US,D,20190726,000000,3.65,3.6819,3.62,3.62,8095,0
+AP.US,D,20190729,000000,3.6081,3.81,3.42,3.48,16451,0
+AP.US,D,20190730,000000,3.5727,3.63,3.46,3.52,15033,0
+AP.US,D,20190731,000000,3.6298,3.8,3.5794,3.62,20041,0
+AP.US,D,20190801,000000,3.72,3.72,3.48,3.53,35406,0
+AP.US,D,20190802,000000,3.53,3.63,3.4535,3.61,7458,0
+AP.US,D,20190805,000000,3.55,3.5899,3.49,3.5,16742,0
+AP.US,D,20190806,000000,3.5638,3.57,3.51,3.52,4447,0
+AP.US,D,20190807,000000,3.435,3.81,3.435,3.65,11559,0
+AP.US,D,20190808,000000,3.565,3.78,3.565,3.61,38805,0
+AP.US,D,20190809,000000,3.71,4.11,3.7,4.09,70451,0
+AP.US,D,20190812,000000,4.05,4.1,3.85,3.88,17199,0
+AP.US,D,20190813,000000,3.78,4.0799,3.78,3.98,20015,0
+AP.US,D,20190814,000000,3.92,4.011,3.79,3.8,11704,0
+AP.US,D,20190815,000000,3.77,3.88,3.77,3.8,5317,0
+AP.US,D,20190816,000000,3.87,3.87,3.78,3.83,11738,0
+AP.US,D,20190819,000000,3.83,3.83,3.73,3.75,16680,0
+AP.US,D,20190820,000000,3.72,3.765,3.71,3.71,8272,0
+AP.US,D,20190821,000000,3.765,3.765,3.65,3.66,4989,0
+AP.US,D,20190822,000000,3.63,3.76,3.63,3.76,1453,0
+AP.US,D,20190823,000000,3.76,3.8,3.6984,3.8,3692,0
+AP.US,D,20190826,000000,3.83,3.83,3.7,3.7,3412,0
+AP.US,D,20190827,000000,3.71,3.72,3.48,3.48,21649,0
+AP.US,D,20190828,000000,3.53,3.62,3.33,3.62,27243,0
+AP.US,D,20190829,000000,3.62,3.64,3.59,3.59,18387,0
+AP.US,D,20190830,000000,3.59,3.61,3.51,3.59,1965,0
+AP.US,D,20190903,000000,3.525,3.5521,3.45,3.45,28846,0
+AP.US,D,20190904,000000,3.45,3.59,3.41,3.48,41194,0
+AP.US,D,20190905,000000,3.42,3.57,3.42,3.48,14886,0
+AP.US,D,20190906,000000,3.5305,3.665,3.49,3.64,2196,0
+AP.US,D,20190909,000000,3.622,3.6309,3.45,3.48,13817,0
+AP.US,D,20190910,000000,3.5429,3.7,3.5429,3.5923,9816,0
+AP.US,D,20190911,000000,3.6247,3.6722,3.545,3.57,17301,0
+AP.US,D,20190912,000000,3.7134,3.88,3.52,3.79,97168,0
+AP.US,D,20190913,000000,3.84,4.35,3.78,4.35,62978,0
+AP.US,D,20190916,000000,4.3,4.45,3.86,3.86,46707,0
+AP.US,D,20190917,000000,3.83,4.12,3.83,3.95,19567,0
+AP.US,D,20190918,000000,3.95,4.08,3.95,4.01,18590,0
+AP.US,D,20190919,000000,4.04,4.155,3.94,4,21402,0
+AP.US,D,20190920,000000,4,4.15,3.93,4.03,20378,0
+AP.US,D,20190923,000000,3.96,4.1601,3.96,4.09,15219,0
+AP.US,D,20190924,000000,4.0101,4.04,3.875,4,22303,0
+AP.US,D,20190925,000000,4.01,4.09,3.9,3.92,23951,0
+AP.US,D,20190926,000000,3.93,3.93,3.64,3.75,27984,0
+AP.US,D,20190927,000000,3.62,3.89,3.62,3.8,27913,0
+AP.US,D,20190930,000000,3.63,3.77,3.63,3.68,20108,0
+AP.US,D,20191001,000000,4.1,4.2376,3.983,4.0299,48152,0
+AP.US,D,20191002,000000,4,4,3.8,3.92,28535,0
+AP.US,D,20191003,000000,3.825,3.97,3.825,3.89,9260,0
+AP.US,D,20191004,000000,3.82,3.98,3.82,3.93,15395,0
+AP.US,D,20191007,000000,3.99,4.185,3.99,4.06,23849,0
+AP.US,D,20191008,000000,4,4.15,3.91,3.93,14496,0
+AP.US,D,20191009,000000,3.998,3.998,3.88,3.88,5876,0
+AP.US,D,20191010,000000,3.88,4.06,3.84,4.03,17890,0
+AP.US,D,20191011,000000,4.02,4.09,3.91,3.935,22191,0
+AP.US,D,20191014,000000,3.9,3.91,3.86,3.86,7146,0
+AP.US,D,20191015,000000,3.8833,3.9,3.81,3.81,13818,0
+AP.US,D,20191016,000000,3.9502,3.9676,3.81,3.88,4309,0
+AP.US,D,20191017,000000,3.85,3.9448,3.77,3.77,19002,0
+AP.US,D,20191018,000000,3.8792,3.8792,3.77,3.785,3079,0
+AP.US,D,20191021,000000,3.7739,3.79,3.77,3.78,3075,0
+AP.US,D,20191022,000000,3.73,3.85,3.65,3.73,15041,0
+AP.US,D,20191023,000000,3.7943,3.8319,3.68,3.69,11343,0
+AP.US,D,20191024,000000,3.68,3.74,3.68,3.71,3990,0
+AP.US,D,20191025,000000,3.7,3.74,3.7,3.7,4723,0
+AP.US,D,20191028,000000,3.745,3.76,3.62,3.62,8986,0
+AP.US,D,20191029,000000,3.71,3.8796,3.66,3.87,13251,0
+AP.US,D,20191030,000000,3.93,4.001,3.8,3.895,16005,0
+AP.US,D,20191031,000000,3.94,3.94,3.81,3.88,3098,0
+AP.US,D,20191101,000000,3.85,3.91,3.77,3.91,33984,0
+AP.US,D,20191104,000000,3.86,3.97,3.83,3.915,17364,0
+AP.US,D,20191105,000000,3.955,3.98,3.915,3.92,11417,0
+AP.US,D,20191106,000000,3.95,3.9504,3.89,3.89,9499,0
+AP.US,D,20191107,000000,4.05,4.05,3.0201,4,101753,0
+AP.US,D,20191108,000000,4.07,4.07,3.79,3.83,17939,0
+AP.US,D,20191111,000000,3.91,4.02,3.82,3.9,18555,0
+AP.US,D,20191112,000000,3.84,3.855,3.735,3.74,13919,0
+AP.US,D,20191113,000000,3.73,3.73,3.65,3.7,2736,0
+AP.US,D,20191114,000000,3.68,3.75,3.4,3.66,32472,0
+AP.US,D,20191115,000000,3.74,3.86,3.69,3.78,9946,0
+AP.US,D,20191118,000000,3.82,3.82,3.65,3.65,7079,0
+AP.US,D,20191119,000000,3.62,3.62,3.51,3.5275,5978,0
+AP.US,D,20191120,000000,3.4969,3.66,3.49,3.52,11597,0
+AP.US,D,20191121,000000,3.5,3.5,3.38,3.38,16358,0
+AP.US,D,20191122,000000,3.4172,3.4172,3.3,3.31,8883,0
+AP.US,D,20191125,000000,3.43,3.5,3.34,3.5,25996,0
+AP.US,D,20191126,000000,3.53,3.53,3.42,3.42,4806,0
+AP.US,D,20191127,000000,3.4,3.4,3.33,3.359,6133,0
+AP.US,D,20191129,000000,3.32,3.4178,3.32,3.4178,1076,0
+AP.US,D,20191202,000000,3.4712,3.4712,3.35,3.39,32809,0
+AP.US,D,20191203,000000,3.35,3.3502,3.22,3.2258,39065,0
+AP.US,D,20191204,000000,3.21,3.22,3.17,3.19,15056,0
+AP.US,D,20191205,000000,3.16,3.17,3.09,3.09,23983,0
+AP.US,D,20191206,000000,3.1,3.1,3.04,3.04,53603,0
+AP.US,D,20191209,000000,3.04,3.17,3.04,3.12,31769,0
+AP.US,D,20191210,000000,3.09,3.1414,3.03,3.04,59517,0
+AP.US,D,20191211,000000,3.0301,3.12,2.95,2.95,49648,0
+AP.US,D,20191212,000000,2.96,3.12,2.95,3.01,35156,0
+AP.US,D,20191213,000000,2.98,3.0062,2.95,2.95,33332,0
+AP.US,D,20191216,000000,3,3.14,2.98,2.98,52673,0
+AP.US,D,20191217,000000,2.95,3.04,2.95,3.01,27515,0
+AP.US,D,20191218,000000,2.98,3.05,2.98,3.03,22131,0
+AP.US,D,20191219,000000,3.01,3.1212,3,3.07,53821,0
+AP.US,D,20191220,000000,3.1044,3.1044,3.02,3.06,15931,0
+AP.US,D,20191223,000000,3.06,3.075,2.99,3.02,20352,0
+AP.US,D,20191224,000000,3.0425,3.06,2.99,2.996,7481,0
+AP.US,D,20191226,000000,3,3.1341,3,3.04,25565,0
+AP.US,D,20191227,000000,3.08,3.1117,2.95,2.95,55937,0
+AP.US,D,20191230,000000,2.95,3.02,2.85,2.9579,77604,0
+AP.US,D,20191231,000000,2.95,3.0653,2.95,3.01,22556,0
+AP.US,D,20200102,000000,3.01,3.0765,3.01,3.07,5106,0
+AP.US,D,20200103,000000,3.07,3.1,3.05,3.05,2724,0
+AP.US,D,20200106,000000,3.02,3.06,3.02,3.04,7077,0
+AP.US,D,20200107,000000,3.02,3.1,3.02,3.02,17604,0
+AP.US,D,20200108,000000,3.06,3.08,3.0063,3.05,11725,0
+AP.US,D,20200109,000000,3.05,3.08,3.04,3.08,12537,0
+AP.US,D,20200110,000000,3,3.03,2.86,2.9,34062,0
+AP.US,D,20200113,000000,2.99,3,2.95,2.99,42556,0
+AP.US,D,20200114,000000,2.99,3,2.93,2.94,27224,0
+AP.US,D,20200115,000000,2.94,2.9793,2.92,2.92,30647,0
+AP.US,D,20200116,000000,2.92,2.936,2.86,2.9,42453,0
+AP.US,D,20200117,000000,2.9918,3.04,2.87,3.04,13882,0
+AP.US,D,20200121,000000,2.98,3.07,2.89,2.97,25927,0
+AP.US,D,20200122,000000,3,3.0396,2.77,2.99,33782,0
+AP.US,D,20200123,000000,2.96,2.98,2.88,2.88,18475,0
+AP.US,D,20200124,000000,2.9043,3.03,2.88,3.01,9039,0
+AP.US,D,20200127,000000,2.99,3.08,2.99,3,11679,0
+AP.US,D,20200128,000000,2.98,2.99,2.9605,2.99,2450,0
+AP.US,D,20200129,000000,2.9608,2.9608,2.8,2.89,24529,0
+AP.US,D,20200130,000000,2.93,2.93,2.84,2.85,27556,0
+AP.US,D,20200131,000000,2.85,2.94,2.84,2.9,9018,0
+AP.US,D,20200203,000000,2.87,2.94,2.87,2.88,8514,0
+AP.US,D,20200204,000000,2.93,2.93,2.68,2.813,46908,0
+AP.US,D,20200205,000000,2.8264,2.8801,2.8,2.84,18521,0
+AP.US,D,20200206,000000,2.846,2.846,2.785,2.82,8226,0
+AP.US,D,20200207,000000,2.82,2.86,2.71,2.86,39747,0
+AP.US,D,20200210,000000,2.86,2.94,2.855,2.94,34887,0
+AP.US,D,20200211,000000,2.94,2.99,2.899,2.92,15042,0
+AP.US,D,20200212,000000,2.91,2.96,2.86,2.93,4413,0
+AP.US,D,20200213,000000,2.9116,2.936,2.89,2.928,4647,0
+AP.US,D,20200214,000000,2.89,3.03,2.81,3.0294,69685,0
+AP.US,D,20200218,000000,3,3,2.835,2.98,55491,0
+AP.US,D,20200219,000000,2.87,3.04,2.87,3.03,40144,0
+AP.US,D,20200220,000000,2.96,3.016,2.9,2.9966,75673,0
+AP.US,D,20200221,000000,2.96,3.02,2.89,2.94,42525,0
+AP.US,D,20200224,000000,2.8999,2.8999,2.77,2.78,31243,0
+AP.US,D,20200225,000000,2.75,2.806,2.65,2.65,28780,0
+AP.US,D,20200226,000000,2.724,2.78,2.64,2.6736,6937,0
+AP.US,D,20200227,000000,2.6675,2.7705,2.6,2.75,10351,0
+AP.US,D,20200228,000000,2.65,2.73,2.6,2.73,7950,0
+AP.US,D,20200302,000000,2.68,2.82,2.65,2.77,11888,0
+AP.US,D,20200303,000000,2.824,2.835,2.63,2.78,18165,0
+AP.US,D,20200304,000000,2.851,2.878,2.71,2.71,10730,0
+AP.US,D,20200305,000000,2.7251,2.73,2.495,2.6,28832,0
+AP.US,D,20200306,000000,2.6205,2.71,2.6111,2.66,13350,0
+AP.US,D,20200309,000000,2.5,2.56,2.44,2.474,38167,0
+AP.US,D,20200310,000000,2.574,2.58,2.45,2.54,24623,0
+AP.US,D,20200311,000000,2.52,2.52,2.28,2.36,101079,0
+AP.US,D,20200312,000000,2.2,3.2,2.195,3.2,92352,0
+AP.US,D,20200313,000000,3.2,3.2,2.4498,2.85,164364,0
+AP.US,D,20200316,000000,2.8,2.8,2.15,2.15,28527,0
+AP.US,D,20200317,000000,2.15,2.4919,2.08,2.46,30482,0
+AP.US,D,20200318,000000,2.4698,2.47,2.2,2.21,16123,0
+AP.US,D,20200319,000000,2.38,2.38,2.0904,2.17,41601,0
+AP.US,D,20200320,000000,2.25,2.25,1.94,1.94,99156,0
+AP.US,D,20200323,000000,2.08,2.08,1.95,1.99,272120,0
+AP.US,D,20200324,000000,2.03,2.43,2.03,2.42,298963,0
+AP.US,D,20200325,000000,2.4,2.42,2.1571,2.29,60837,0
+AP.US,D,20200326,000000,2.29,2.69,2.29,2.65,85887,0
+AP.US,D,20200327,000000,2.73,2.8,2.62,2.62,75249,0
+AP.US,D,20200330,000000,2.74,2.74,2.3001,2.4,42725,0
+AP.US,D,20200331,000000,2.4151,2.778,2.4002,2.5,56527,0
+AP.US,D,20200401,000000,2.45,2.46,2.29,2.41,26659,0
+AP.US,D,20200402,000000,2.5,3.3,2.47,3.25,259626,0
+AP.US,D,20200403,000000,3.26,3.26,2.8,2.85,125268,0
+AP.US,D,20200406,000000,3.04,3.25,2.44,2.59,155922,0
+AP.US,D,20200407,000000,2.82,2.94,2.6801,2.81,158692,0
+AP.US,D,20200408,000000,2.93,2.9821,2.8101,2.86,119092,0
+AP.US,D,20200409,000000,2.92,2.98,2.75,2.88,124056,0
+AP.US,D,20200413,000000,2.92,2.96,2.8,2.94,177309,0
+AP.US,D,20200414,000000,2.99,3,2.8,2.98,137896,0
+AP.US,D,20200415,000000,2.79,3.03,2.79,2.98,58863,0
+AP.US,D,20200416,000000,2.91,3.07,2.91,3.01,50804,0
+AP.US,D,20200417,000000,3.0246,3.18,3.01,3.17,72537,0
+AP.US,D,20200420,000000,3.1,3.24,3.0791,3.18,47147,0
+AP.US,D,20200421,000000,3.18,3.6799,3.1384,3.36,134277,0
+AP.US,D,20200422,000000,3.36,3.59,3.3134,3.56,93025,0
+AP.US,D,20200423,000000,3.61,3.85,3.6,3.78,78518,0
+AP.US,D,20200424,000000,3.9,4.03,3.81,3.98,182027,0
+AP.US,D,20200427,000000,4.09,4.35,4.09,4.32,236954,0
+AP.US,D,20200428,000000,4.4,4.5,3.42,3.6,149085,0
+AP.US,D,20200429,000000,3.59,4.2,3.59,3.73,120393,0
+AP.US,D,20200430,000000,3.94,3.94,3.73,3.74,66233,0
+AP.US,D,20200501,000000,3.75,3.8245,3.15,3.31,73042,0
+AP.US,D,20200504,000000,3.25,3.54,3.2,3.52,44225,0
+AP.US,D,20200505,000000,3.55,3.619,3.1101,3.26,170420,0
+AP.US,D,20200506,000000,3.37,3.4937,3.1,3.19,119568,0
+AP.US,D,20200507,000000,3.1,3.1799,3,3.08,52701,0
+AP.US,D,20200508,000000,3.08,3.17,3.01,3.05,66408,0
+AP.US,D,20200511,000000,3.04,3.18,2.8,3.05,214353,0
+AP.US,D,20200512,000000,3.34,3.55,3.12,3.31,192779,0
+AP.US,D,20200513,000000,3.32,3.38,3.175,3.34,115241,0
+AP.US,D,20200514,000000,3.25,3.345,3.14,3.2,49931,0
+AP.US,D,20200515,000000,3.16,3.19,3.07,3.13,26066,0
+AP.US,D,20200518,000000,3.13,3.25,3.09,3.13,75469,0
+AP.US,D,20200519,000000,3.07,3.15,3.05,3.06,62642,0
+AP.US,D,20200520,000000,3.105,3.16,2.95,3.04,83565,0
+AP.US,D,20200521,000000,3,3.31,3,3.19,83661,0
+AP.US,D,20200522,000000,3.2,3.28,3.135,3.28,57996,0
+AP.US,D,20200526,000000,3.28,3.34,3.22,3.23,58391,0
+AP.US,D,20200527,000000,3.28,3.34,3.25,3.32,21988,0
+AP.US,D,20200528,000000,3.35,3.35,3.17,3.22,68407,0
+AP.US,D,20200529,000000,3.22,3.29,3.1001,3.29,26237,0
+AP.US,D,20200601,000000,3.2,3.24,3.1,3.19,96090,0
+AP.US,D,20200602,000000,3.15,3.3696,3.15,3.23,91332,0
+AP.US,D,20200603,000000,3.17,3.21,3.03,3.17,221115,0
+AP.US,D,20200604,000000,3.09,3.2772,3.09,3.19,81607,0
+AP.US,D,20200605,000000,3.22,3.27,3.07,3.07,37869,0
+AP.US,D,20200608,000000,3.11,3.22,3.06,3.1,42225,0
+AP.US,D,20200609,000000,3.1,3.21,3.07,3.18,31731,0
+AP.US,D,20200610,000000,3.1,3.295,3.08,3.19,54121,0
+AP.US,D,20200611,000000,3.04,3.265,3,3.19,96879,0
+AP.US,D,20200612,000000,3.25,3.265,3.07,3.17,48135,0
+AP.US,D,20200615,000000,3.17,3.3801,3.12,3.33,40196,0
+AP.US,D,20200616,000000,3.49,3.75,3.42,3.47,72744,0
+AP.US,D,20200617,000000,3.42,3.75,3.41,3.71,51901,0
+AP.US,D,20200618,000000,3.71,3.83,3.59,3.8,89461,0
+AP.US,D,20200619,000000,3.86,3.86,3.2301,3.26,109471,0
+AP.US,D,20200622,000000,3.38,3.4075,3.2,3.21,29644,0
+AP.US,D,20200623,000000,3.25,3.25,3,3.02,72417,0
+AP.US,D,20200624,000000,2.98,3.04,2.87,2.96,88559,0
+AP.US,D,20200625,000000,2.94,3.05,2.82,2.89,128787,0
+AP.US,D,20200626,000000,2.924,3.06,2.785,3.06,122204,0
+AP.US,D,20200629,000000,3.18,3.25,2.85,2.87,131253,0
+AP.US,D,20200630,000000,2.87,3.1496,2.87,3.07,485759,0
+AP.US,D,20200701,000000,3.07,3.0701,2.82,2.8383,91226,0
+AP.US,D,20200702,000000,2.84,3.09,2.8201,3.09,102827,0
+AP.US,D,20200706,000000,3.24,3.26,3.06,3.16,93572,0
+AP.US,D,20200707,000000,3.08,3.18,2.97,3.02,49567,0
+AP.US,D,20200708,000000,3.07,3.19,2.95,3.15,94717,0
+AP.US,D,20200709,000000,3.15,3.2059,2.98,2.99,91497,0
+AP.US,D,20200710,000000,2.95,3.16,2.95,3.03,71310,0
+AP.US,D,20200713,000000,3.03,3.14,2.7904,2.8,89620,0
+AP.US,D,20200714,000000,2.86,2.9847,2.79,2.89,73568,0
+AP.US,D,20200715,000000,2.94,3.14,2.92,3.09,57245,0
+AP.US,D,20200716,000000,3.09,3.135,2.99,3.0037,118911,0
+AP.US,D,20200717,000000,2.95,3.05,2.94,3,44429,0
+AP.US,D,20200720,000000,2.96,2.9765,2.85,2.86,66659,0
+AP.US,D,20200721,000000,2.85,2.9948,2.82,2.95,71930,0
+AP.US,D,20200722,000000,2.91,2.965,2.83,2.85,89557,0
+AP.US,D,20200723,000000,2.89,2.9243,2.82,2.84,56005,0
+AP.US,D,20200724,000000,2.91,2.91,2.7811,2.89,51384,0
+AP.US,D,20200727,000000,2.89,2.98,2.825,2.9,114015,0
+AP.US,D,20200728,000000,2.94,3,2.9001,2.91,87110,0
+AP.US,D,20200729,000000,2.9,3.03,2.83,2.89,65406,0
+AP.US,D,20200730,000000,2.92,3.03,2.89,2.96,72301,0
+AP.US,D,20200731,000000,2.99,3.03,2.87,2.93,77047,0
+AP.US,D,20200803,000000,2.9,2.9717,2.84,2.8717,82615,0
+AP.US,D,20200804,000000,2.87,2.9345,2.83,2.88,79363,0
+AP.US,D,20200805,000000,2.84,2.9594,2.7,2.92,310868,0
+AP.US,D,20200806,000000,2.9,3.1556,2.9,2.99,138324,0
+AP.US,D,20200807,000000,2.99,3.05,2.92,2.95,56178,0
+AP.US,D,20200810,000000,2.91,3.1205,2.91,3,57713,0
+AP.US,D,20200811,000000,2.97,3.32,2.97,3.17,183371,0
+AP.US,D,20200812,000000,3.17,3.3013,2.95,2.98,139111,0
+AP.US,D,20200813,000000,3,3.26,2.82,3.07,584062,0
+AP.US,D,20200814,000000,3,3.26,2.91,3.2,190620,0
+AP.US,D,20200817,000000,3.2,3.5,3.2,3.47,244007,0
+AP.US,D,20200818,000000,3.39,4.31,3.39,4.25,311346,0
+AP.US,D,20200819,000000,4.09,4.18,3.9,3.9,130370,0
+AP.US,D,20200820,000000,3.86,4.0595,3.795,3.9,23412,0
+AP.US,D,20200821,000000,3.89,3.92,3.66,3.81,46175,0
+AP.US,D,20200824,000000,3.76,3.8,3.39,3.45,113804,0
+AP.US,D,20200825,000000,3.45,3.58,3.38,3.44,29511,0
+AP.US,D,20200826,000000,3.39,3.43,3.1,3.17,117758,0
+AP.US,D,20200827,000000,3.13,3.35,3.13,3.33,71760,0
+AP.US,D,20200828,000000,3.28,3.54,3.28,3.51,84105,0
+AP.US,D,20200831,000000,3.515,3.64,3.38,3.46,54137,0
+AP.US,D,20200901,000000,3.41,3.79,3.3601,3.68,75926,0
+AP.US,D,20200902,000000,3.63,3.65,3.42,3.5215,80454,0
+AP.US,D,20200903,000000,3.45,3.63,3.35,3.63,67217,0
+AP.US,D,20200904,000000,3.57,3.69,3.47,3.59,71687,0
+AP.US,D,20200908,000000,3.51,3.565,3.4515,3.47,63375,0
+AP.US,D,20200909,000000,3.47,3.53,3.4,3.4426,49194,0
+AP.US,D,20200910,000000,3.463,3.463,3.3048,3.33,63751,0
+AP.US,D,20200911,000000,3.29,3.437,3.2827,3.35,32595,0
+AP.US,D,20200914,000000,3.35,3.4471,3.26,3.32,46886,0
+AP.US,D,20200915,000000,3.32,3.405,3.21,3.26,88874,0
+AP.US,D,20200916,000000,3.26,3.39,3.2142,3.26,61683,0
+AP.US,D,20200917,000000,3.1792,3.3,3.16,3.26,58322,0
+AP.US,D,20200918,000000,3.22,3.33,3.13,3.17,126736,0
+AP.US,D,20200921,000000,3.11,3.17,2.96,2.98,115782,0
+AP.US,D,20200922,000000,2.95,3.13,2.95,3.13,61151,0
+AP.US,D,20200923,000000,3.08,3.3,3.07,3.15,91292,0
+AP.US,D,20200924,000000,3.15,3.46,3.145,3.38,119289,0
+AP.US,D,20200925,000000,3.31,3.61,3.25,3.54,289777,0
+AP.US,D,20200928,000000,3.56,3.685,3.38,3.48,159422,0
+AP.US,D,20200929,000000,3.42,3.69,3.41,3.49,150144,0
+AP.US,D,20200930,000000,3.48,3.6437,3.29,3.29,125227,0
+AP.US,D,20201001,000000,3.286,3.5,3.27,3.36,54458,0
+AP.US,D,20201002,000000,3.45,3.75,3.44,3.63,138525,0
+AP.US,D,20201005,000000,3.69,3.95,3.61,3.7,86852,0
+AP.US,D,20201006,000000,3.68,3.76,3.49,3.52,60684,0
+AP.US,D,20201007,000000,3.55,3.95,3.53,3.84,253953,0
+AP.US,D,20201008,000000,3.8,3.8585,3.607,3.76,119121,0
+AP.US,D,20201009,000000,3.75,3.875,3.62,3.62,74602,0
+AP.US,D,20201012,000000,3.63,3.8455,3.61,3.61,54342,0
+AP.US,D,20201013,000000,3.5432,3.89,3.5432,3.81,136716,0
+AP.US,D,20201014,000000,3.81,4.23,3.8,4.19,159054,0
+AP.US,D,20201015,000000,4.2,4.5619,4.11,4.47,365909,0
+AP.US,D,20201016,000000,4.5,4.55,4.26,4.5,132167,0
+AP.US,D,20201019,000000,4.6,4.77,4.38,4.48,375922,0
+AP.US,D,20201020,000000,4.5,4.52,4.26,4.3,271138,0
+AP.US,D,20201021,000000,4.3,4.5199,4.22,4.42,95910,0
+AP.US,D,20201022,000000,4.34,4.54,4.33,4.45,109917,0
+AP.US,D,20201023,000000,4.55,5.23,4.46,4.91,213194,0
+AP.US,D,20201026,000000,5.02,5.2,4.62,4.88,408444,0
+AP.US,D,20201027,000000,4.97,5.1,4.75,4.89,134284,0
+AP.US,D,20201028,000000,4.76,4.7899,4.4,4.4,152052,0
+AP.US,D,20201029,000000,4.39,4.7,4.39,4.5,74132,0
+AP.US,D,20201030,000000,4.49,4.63,4.26,4.35,68116,0
+AP.US,D,20201102,000000,4.35,4.3723,3.91,4.02,160306,0
+AP.US,D,20201103,000000,4.14,4.23,3.99,4.03,81059,0
+AP.US,D,20201104,000000,4.03,4.11,3.8,3.85,79314,0
+AP.US,D,20201105,000000,3.89,4.35,3.89,4.19,138117,0
+AP.US,D,20201106,000000,4.15,4.29,3.93,3.96,48046,0
+AP.US,D,20201109,000000,4.05,4.15,3.84,3.97,111256,0
+AP.US,D,20201110,000000,3.97,4.22,3.97,4.16,66309,0
+AP.US,D,20201111,000000,4.21,4.22,3.99,4.05,31409,0
+AP.US,D,20201112,000000,4.05,4.154,3.97,4.09,48705,0
+AP.US,D,20201113,000000,4.14,4.15,3.99,4.05,49989,0
+AP.US,D,20201116,000000,4.13,4.3075,4.0501,4.23,112565,0
+AP.US,D,20201117,000000,4.07,4.21,3.8801,4.04,98882,0
+AP.US,D,20201118,000000,4.05,4.15,3.96,4.12,53449,0
+AP.US,D,20201119,000000,4.12,4.16,3.89,4.13,124559,0
+AP.US,D,20201120,000000,4.17,4.17,3.97,4.04,68728,0
+AP.US,D,20201123,000000,4,4.12,3.9,4.02,81397,0
+AP.US,D,20201124,000000,4.11,4.33,4.06,4.29,93849,0
+AP.US,D,20201125,000000,4.36,4.57,4.283,4.36,110637,0
+AP.US,D,20201127,000000,4.3,4.33,4.17,4.31,27947,0
+AP.US,D,20201130,000000,4.34,4.34,4.2189,4.25,59264,0
+AP.US,D,20201201,000000,4.33,4.35,4.03,4.1,77575,0
+AP.US,D,20201202,000000,4.09,4.25,4.045,4.19,38861,0
+AP.US,D,20201203,000000,4.27,4.44,4.19,4.36,50686,0
+AP.US,D,20201204,000000,4.4,4.68,4.39,4.67,55353,0
+AP.US,D,20201207,000000,4.72,5.51,4.67,5.46,256591,0
+AP.US,D,20201208,000000,5.42,5.99,5.34,5.92,189895,0
+AP.US,D,20201209,000000,6.11,6.388,5.7319,6.21,227196,0
+AP.US,D,20201210,000000,6.28,6.455,5.96,6.11,142530,0
+AP.US,D,20201211,000000,6.14,6.195,5.55,5.78,127993,0
+AP.US,D,20201214,000000,5.8,5.9301,5.4,5.6,135650,0
+AP.US,D,20201215,000000,5.54,5.7,5.4,5.69,125840,0
+AP.US,D,20201216,000000,5.76,5.76,5.33,5.33,89312,0
+AP.US,D,20201217,000000,5.71,6.44,5.67,6.37,337567,0
+AP.US,D,20201218,000000,6.52,6.81,5.83,5.83,334367,0
+AP.US,D,20201221,000000,5.94,6.13,5.9,5.99,151655,0
+AP.US,D,20201222,000000,5.9,6.1648,5.89,5.89,108456,0
+AP.US,D,20201223,000000,5.98,6.08,5.89,5.96,71199,0
+AP.US,D,20201224,000000,5.95,5.98,5.76,5.82,72708,0
+AP.US,D,20201228,000000,5.95,5.95,5.64,5.69,89702,0
+AP.US,D,20201229,000000,5.73,5.73,5.38,5.55,100390,0
+AP.US,D,20201230,000000,5.55,5.71,5.42,5.48,103740,0
+AP.US,D,20201231,000000,5.47,5.5561,5.3387,5.48,86452,0
+AP.US,D,20210104,000000,5.65,5.76,5.45,5.65,80789,0
+AP.US,D,20210105,000000,5.68,6.12,5.68,5.97,168929,0
+AP.US,D,20210106,000000,6.04,6.54,6,6.51,128593,0
+AP.US,D,20210107,000000,6.75,7.25,6.5853,7.2,261458,0
+AP.US,D,20210108,000000,7.22,7.225,6.8501,7.11,191370,0
+AP.US,D,20210111,000000,7.11,7.74,7.11,7.34,195508,0
+AP.US,D,20210112,000000,7.3,7.64,7.2,7.37,117162,0
+AP.US,D,20210113,000000,7.4,7.4,6.6,6.82,175200,0
+AP.US,D,20210114,000000,6.91,7.34,6.8417,7.18,122783,0
+AP.US,D,20210115,000000,7.11,7.13,6.7101,6.81,91717,0
+AP.US,D,20210119,000000,6.97,7,6.765,6.91,79266,0
+AP.US,D,20210120,000000,6.93,7.08,6.8,6.85,52262,0
+AP.US,D,20210121,000000,6.83,6.92,6.76,6.88,31804,0
+AP.US,D,20210122,000000,6.75,6.97,6.63,6.92,71222,0
+AP.US,D,20210125,000000,6.78,6.87,6.3133,6.64,84836,0
+AP.US,D,20210126,000000,6.7,6.75,6.44,6.65,79797,0
+AP.US,D,20210127,000000,6.5,6.53,6.055,6.26,90899,0
+AP.US,D,20210128,000000,6.37,6.59,6.23,6.51,60206,0
+AP.US,D,20210129,000000,6.64,6.64,6.28,6.48,49700,0
+AP.US,D,20210201,000000,6.48,6.79,6.305,6.66,135865,0
+AP.US,D,20210202,000000,6.76,6.94,6.53,6.89,110420,0
+AP.US,D,20210203,000000,7,7.385,6.95,7.25,109013,0
+AP.US,D,20210204,000000,7.39,7.65,7.05,7.36,120657,0
+AP.US,D,20210205,000000,7.52,8.129,7.437,7.99,112183,0
+AP.US,D,20210208,000000,8.2,8.8,8.1499,8.68,119367,0
+AP.US,D,20210209,000000,8.67,8.81,8.0084,8.49,154966,0
+AP.US,D,20210210,000000,8.59,8.6618,7.9195,7.98,102905,0
+AP.US,D,20210211,000000,8.03,8.179,7.2,7.54,119562,0
+AP.US,D,20210212,000000,7.51,8.21,7.4246,8.11,84931,0
+AP.US,D,20210216,000000,8.35,8.65,8.15,8.53,101796,0
+AP.US,D,20210217,000000,8.5,8.5,7.78,8.08,68026,0
+AP.US,D,20210218,000000,8.04,8.16,7.7,7.7,48001,0
+AP.US,D,20210219,000000,7.71,8.33,7.71,8.02,91652,0
+AP.US,D,20210222,000000,8.07,8.71,7.86,8,148434,0
+AP.US,D,20210223,000000,8,8.19,7.42,7.72,123692,0
+AP.US,D,20210224,000000,7.77,7.9,7.6,7.69,55081,0
+AP.US,D,20210225,000000,7.7,7.89,7.43,7.88,70094,0
+AP.US,D,20210226,000000,7.95,8,7.54,7.64,70710,0
+AP.US,D,20210301,000000,8.03,8.17,7.73,8.03,128092,0
+AP.US,D,20210302,000000,8.17,8.35,8.04,8.1,115329,0
+AP.US,D,20210303,000000,8.09,8.58,8.08,8.36,102395,0
+AP.US,D,20210304,000000,8.29,8.3,7.26,7.46,128028,0
+AP.US,D,20210305,000000,7.6,7.897,6.64,6.94,153043,0
+AP.US,D,20210308,000000,6.94,7.3973,6.94,7.36,101837,0
+AP.US,D,20210309,000000,7.49,7.68,7.11,7.68,104492,0
+AP.US,D,20210310,000000,7.72,7.84,7.3614,7.5,269315,0
+AP.US,D,20210311,000000,7.67,8,7.5978,7.94,100218,0
+AP.US,D,20210312,000000,8.02,8.29,7.99,8.2,110891,0
+AP.US,D,20210315,000000,8.22,8.25,7.75,8,89287,0
+AP.US,D,20210316,000000,8.05,8.17,7.5,7.55,61329,0
+AP.US,D,20210317,000000,7.4,7.87,7.2877,7.85,62599,0
+AP.US,D,20210318,000000,7.7,8,7.33,7.44,100559,0
+AP.US,D,20210319,000000,7.29,7.54,7.12,7.54,120654,0
+AP.US,D,20210322,000000,7.49,7.74,7.29,7.29,82899,0
+AP.US,D,20210323,000000,7.2,7.41,6.77,6.8,95557,0
+AP.US,D,20210324,000000,6.9,6.9943,6.55,6.61,65542,0
+AP.US,D,20210325,000000,6.5,6.8,6.36,6.8,79119,0
+AP.US,D,20210326,000000,6.87,7.07,6.61,6.98,65739,0
+AP.US,D,20210329,000000,7.12,7.1686,6.62,6.68,51004,0
+AP.US,D,20210330,000000,6.57,6.9399,6.51,6.72,66134,0
+AP.US,D,20210331,000000,6.81,7,6.67,6.75,184005,0
+AP.US,D,20210401,000000,6.8,7.76,6.8,7.7,154165,0
+AP.US,D,20210405,000000,7.82,7.82,7.25,7.5,83234,0
+AP.US,D,20210406,000000,7.55,7.7,7.25,7.28,32131,0
+AP.US,D,20210407,000000,7.3,7.41,7.25,7.3,52675,0
+AP.US,D,20210408,000000,7.43,7.43,7.16,7.25,43128,0
+AP.US,D,20210409,000000,7.2,7.2363,7.12,7.16,31189,0
+AP.US,D,20210412,000000,7.16,7.29,6.81,6.9,55552,0
+AP.US,D,20210413,000000,6.8,6.9,6.67,6.76,49230,0
+AP.US,D,20210414,000000,6.8,7.195,6.8,6.93,31949,0
+AP.US,D,20210415,000000,7.06,7.06,6.7001,6.86,21250,0
+AP.US,D,20210416,000000,6.87,7.07,6.67,6.92,55000,0
+AP.US,D,20210419,000000,7.02,7.1,6.87,6.95,46366,0
+AP.US,D,20210420,000000,6.87,6.9,6.66,6.74,50049,0
+AP.US,D,20210421,000000,6.64,6.909,6.63,6.73,18300,0
+AP.US,D,20210422,000000,6.75,6.895,6.553,6.69,56239,0
+AP.US,D,20210423,000000,6.65,6.965,6.65,6.95,25542,0
+AP.US,D,20210426,000000,7,7.1,6.82,7.07,29571,0
+AP.US,D,20210427,000000,6.98,7.15,6.98,7.01,18368,0
+AP.US,D,20210428,000000,7,7.06,6.95,7.02,22157,0
+AP.US,D,20210429,000000,7.1,7.1,6.7415,6.8,28232,0
+AP.US,D,20210430,000000,6.8,7.725,6.8,7.57,225645,0
+AP.US,D,20210503,000000,7.6,7.7,7.36,7.53,80983,0
+AP.US,D,20210504,000000,7.54,7.6,7.26,7.5,28795,0
+AP.US,D,20210505,000000,7.66,8,7.46,7.95,75026,0
+AP.US,D,20210506,000000,8.08,8.19,7.7192,8.15,91776,0
+AP.US,D,20210507,000000,7.46,7.52,7.25,7.26,125925,0
+AP.US,D,20210510,000000,7.29,7.3,6.485,6.56,214531,0
+AP.US,D,20210511,000000,6.4,6.72,6.21,6.29,121541,0
+AP.US,D,20210512,000000,6.33,6.33,5.75,5.78,134731,0
+AP.US,D,20210513,000000,5.76,6.1,5.52,5.74,135949,0
+AP.US,D,20210514,000000,5.82,6.59,5.8,6.48,100752,0
+AP.US,D,20210517,000000,6.48,7,6.33,7,133135,0
+AP.US,D,20210518,000000,7,7.19,6.8,7.14,102987,0
+AP.US,D,20210519,000000,6.93,6.94,6.62,6.72,77698,0
+AP.US,D,20210520,000000,6.83,6.92,6.65,6.88,39901,0
+AP.US,D,20210521,000000,6.95,7.05,6.7609,6.98,93511,0
+AP.US,D,20210524,000000,7.02,7.04,6.79,6.94,31779,0
+AP.US,D,20210525,000000,6.95,6.95,6.49,6.52,67599,0
+AP.US,D,20210526,000000,6.5,6.81,6.5,6.72,58206,0
+AP.US,D,20210527,000000,6.75,6.85,6.7,6.83,41278,0
+AP.US,D,20210528,000000,6.87,7.06,6.72,7.03,63762,0
+AP.US,D,20210601,000000,7.1,7.21,7.01,7.11,47297,0
+AP.US,D,20210602,000000,7.19,7.19,6.88,6.93,39650,0
+AP.US,D,20210603,000000,6.88,6.88,6.6,6.83,87068,0
+AP.US,D,20210604,000000,6.74,6.77,6.5,6.52,93419,0
+AP.US,D,20210607,000000,6.5,6.6499,6.19,6.24,87240,0
+AP.US,D,20210608,000000,6.43,6.65,6.25,6.54,67528,0
+AP.US,D,20210609,000000,6.61,6.77,6.49,6.77,36905,0
+AP.US,D,20210610,000000,6.73,6.73,6.59,6.71,31874,0
+AP.US,D,20210611,000000,6.71,6.8,6.59,6.71,37921,0
+AP.US,D,20210614,000000,6.63,6.71,6.5,6.56,64366,0
+AP.US,D,20210615,000000,6.5,6.54,6.41,6.47,53097,0
+AP.US,D,20210616,000000,6.39,6.48,6.3,6.43,34123,0
+AP.US,D,20210617,000000,6.45,6.48,6.32,6.36,32801,0
+AP.US,D,20210618,000000,6.28,6.37,5.95,5.95,91039,0
+AP.US,D,20210621,000000,5.95,6.2,5.95,6.05,35197,0
+AP.US,D,20210622,000000,6.01,6.1016,5.97,5.97,18870,0
+AP.US,D,20210623,000000,5.99,6.17,5.915,6.17,36475,0
+AP.US,D,20210624,000000,6.25,6.25,6.04,6.14,44268,0
+AP.US,D,20210625,000000,6.25,6.25,6.125,6.13,37683,0
+AP.US,D,20210628,000000,6.14,6.1899,6.05,6.15,32019,0
+AP.US,D,20210629,000000,6.19,6.19,6.01,6.09,24656,0
+AP.US,D,20210630,000000,6.1,6.18,5.95,6.07,86171,0
+AP.US,D,20210701,000000,6.08,6.17,5.99,6.13,23039,0
+AP.US,D,20210702,000000,6.2,6.2102,5.98,6.12,36973,0
+AP.US,D,20210706,000000,6.02,6.12,5.8501,6.07,82981,0
+AP.US,D,20210707,000000,6.14,6.14,5.9438,6.11,15970,0
+AP.US,D,20210708,000000,5.91,6.0999,5.81,6.01,43479,0
+AP.US,D,20210709,000000,6.01,6.22,6,6.2,30066,0
+AP.US,D,20210712,000000,6.11,6.25,6.11,6.2,13016,0
+AP.US,D,20210713,000000,6.12,6.14,6.02,6.06,19260,0
+AP.US,D,20210714,000000,6.14,6.18,5.97,6,22606,0
+AP.US,D,20210715,000000,6,6.07,5.98,6.05,13679,0
+AP.US,D,20210716,000000,6.04,6.1,5.9501,6,23647,0
+AP.US,D,20210719,000000,5.98,6.16,5.91,6.15,30211,0
+AP.US,D,20210720,000000,6.2,6.5,6.15,6.33,50048,0
+AP.US,D,20210721,000000,6.24,6.55,6.07,6.07,51100,0
+AP.US,D,20210722,000000,6.03,6.24,6.0282,6.19,13268,0
+AP.US,D,20210723,000000,6.14,6.17,5.94,6.06,58623,0
+AP.US,D,20210726,000000,6.03,6.06,5.99,6.01,17210,0
+AP.US,D,20210727,000000,6.01,6.04,5.82,5.95,31926,0
+AP.US,D,20210728,000000,6.04,6.04,5.86,5.97,14077,0
+AP.US,D,20210729,000000,6.05,6.2,5.99,6.19,19892,0
+AP.US,D,20210730,000000,6.15,6.27,6.11,6.23,12171,0
+AP.US,D,20210802,000000,6.19,6.34,6.09,6.32,25862,0
+AP.US,D,20210803,000000,6.33,6.3499,6.2,6.2,25517,0
+AP.US,D,20210804,000000,6.12,6.19,5.9485,5.98,16366,0
+AP.US,D,20210805,000000,6,6.13,6,6.03,9868,0
+AP.US,D,20210806,000000,6,6.2,6,6.16,13427,0
+AP.US,D,20210809,000000,6.15,6.33,6.1,6.22,25889,0
+AP.US,D,20210810,000000,6.35,6.35,5.6,5.6,128238,0
+AP.US,D,20210811,000000,5.85,5.85,5.5,5.53,83883,0
+AP.US,D,20210812,000000,5.51,5.61,5.32,5.32,34005,0
+AP.US,D,20210813,000000,5.21,5.2132,4.81,4.83,111006,0
+AP.US,D,20210816,000000,4.75,4.85,4.42,4.46,164963,0
+AP.US,D,20210817,000000,4.5,4.6384,4.15,4.19,82146,0
+AP.US,D,20210818,000000,4.15,5.2062,4.12,4.36,153923,0
+AP.US,D,20210819,000000,4.36,4.71,4.35,4.54,132538,0
+AP.US,D,20210820,000000,4.49,4.99,4.49,4.91,33411,0
+AP.US,D,20210823,000000,4.93,5.06,4.825,5.01,41966,0
+AP.US,D,20210824,000000,5,5.1699,5,5.02,31265,0
+AP.US,D,20210825,000000,5.03,5.13,4.95,5,26163,0
+AP.US,D,20210826,000000,4.93,4.99,4.65,4.67,36943,0
+AP.US,D,20210827,000000,4.71,4.89,4.7,4.75,77180,0
+AP.US,D,20210830,000000,4.8,4.9,4.79,4.82,23262,0
+AP.US,D,20210831,000000,4.88,4.96,4.8,4.8,63291,0
+AP.US,D,20210901,000000,4.81,4.88,4.8,4.84,21102,0
+AP.US,D,20210902,000000,4.83,4.8701,4.725,4.73,25131,0
+AP.US,D,20210903,000000,4.73,4.759,4.62,4.63,29340,0
+AP.US,D,20210907,000000,4.63,4.73,4.51,4.54,34071,0
+AP.US,D,20210908,000000,4.54,4.56,4.4,4.5,38521,0
+AP.US,D,20210909,000000,4.5,4.68,4.47,4.65,37478,0
+AP.US,D,20210910,000000,4.75,4.75,4.46,4.54,38855,0
+AP.US,D,20210913,000000,4.46,4.75,4.46,4.68,27317,0
+AP.US,D,20210914,000000,4.61,4.7399,4.49,4.59,23314,0
+AP.US,D,20210915,000000,4.62,4.69,4.56,4.64,16807,0
+AP.US,D,20210916,000000,4.68,4.96,4.65,4.85,74314,0
+AP.US,D,20210917,000000,4.89,4.99,4.83,4.88,35875,0
+AP.US,D,20210920,000000,4.86,4.9881,4.715,4.85,115406,0
+AP.US,D,20210921,000000,4.84,4.9,4.75,4.79,66485,0
+AP.US,D,20210922,000000,4.78,4.89,4.6,4.63,172965,0
+AP.US,D,20210923,000000,4.67,4.85,4.67,4.83,60231,0
+AP.US,D,20210924,000000,4.77,4.9,4.6632,4.83,65814,0
+AP.US,D,20210927,000000,4.8,4.92,4.8,4.82,160803,0
+AP.US,D,20210928,000000,4.79,4.88,4.75,4.82,116037,0
+AP.US,D,20210929,000000,4.79,4.84,4.75,4.77,25208,0
+AP.US,D,20210930,000000,4.78,4.79,4.61,4.7,27999,0
+AP.US,D,20211001,000000,4.7,4.82,4.68,4.79,23570,0
+AP.US,D,20211004,000000,4.78,4.885,4.75,4.82,55143,0
+AP.US,D,20211005,000000,4.85,4.85,4.78,4.82,67000,0
+AP.US,D,20211006,000000,4.75,4.84,4.74,4.76,24304,0
+AP.US,D,20211007,000000,4.8,4.8,4.65,4.7,53019,0
+AP.US,D,20211008,000000,4.7,4.73,4.6,4.65,31405,0
+AP.US,D,20211011,000000,4.66,4.705,4.47,4.47,34274,0
+AP.US,D,20211012,000000,4.49,4.6,4.41,4.44,35185,0
+AP.US,D,20211013,000000,4.44,4.51,4.4,4.43,30241,0
+AP.US,D,20211014,000000,4.52,4.55,4.45,4.53,41399,0
+AP.US,D,20211015,000000,4.6,4.7493,4.6,4.69,48080,0
+AP.US,D,20211018,000000,4.6,4.7,4.6,4.66,43770,0
+AP.US,D,20211019,000000,4.65,4.7499,4.64,4.66,17201,0
+AP.US,D,20211020,000000,4.68,4.7092,4.62,4.69,31184,0
+AP.US,D,20211021,000000,4.72,4.83,4.675,4.78,268459,0
+AP.US,D,20211022,000000,4.85,4.8898,4.75,4.76,77981,0
+AP.US,D,20211025,000000,4.8,5.02,4.8,4.86,79203,0
+AP.US,D,20211026,000000,4.9,5,4.83,4.94,240165,0
+AP.US,D,20211027,000000,4.95,5.2,4.95,5.08,67118,0
+AP.US,D,20211028,000000,5.22,5.72,5.1975,5.68,98370,0
+AP.US,D,20211029,000000,5.62,5.73,5.62,5.62,52522,0
+AP.US,D,20211101,000000,5.61,5.61,5.3155,5.44,68328,0
+AP.US,D,20211102,000000,5.44,5.46,5.24,5.31,29504,0
+AP.US,D,20211103,000000,5.33,5.5492,5.31,5.39,57582,0
+AP.US,D,20211104,000000,5.39,5.39,4.62,5.05,174966,0
+AP.US,D,20211105,000000,5.06,5.2198,4.9,5.02,262798,0
+AP.US,D,20211108,000000,5.09,5.2199,4.98,5.06,71130,0
+AP.US,D,20211109,000000,5.06,5.08,5.016,5.07,25492,0
+AP.US,D,20211110,000000,5.01,5.1,5.01,5.05,11472,0
+AP.US,D,20211111,000000,5.02,5.13,5.02,5.06,12678,0
+AP.US,D,20211112,000000,5.09,5.225,5.06,5.15,16078,0
+AP.US,D,20211115,000000,5.15,5.27,5.02,5.1,21483,0
+AP.US,D,20211116,000000,5.05,5.18,5.05,5.05,56369,0
+AP.US,D,20211117,000000,5.02,5.15,5.0142,5.05,48499,0
+AP.US,D,20211118,000000,5.07,5.12,4.9001,5.05,109451,0
+AP.US,D,20211119,000000,5.07,5.12,4.91,4.99,56128,0
+AP.US,D,20211122,000000,5.06,5.2,4.98,5.09,24323,0
+AP.US,D,20211123,000000,5.13,5.13,5,5.06,18462,0
+AP.US,D,20211124,000000,5.02,5.15,4.9116,5.05,14999,0
+AP.US,D,20211126,000000,4.94,4.99,4.9,4.98,7282,0
+AP.US,D,20211129,000000,5.07,5.0781,4.9,5,22275,0
+AP.US,D,20211130,000000,4.96,5.05,4.8101,5.02,26368,0
+AP.US,D,20211201,000000,5.11,5.17,4.91,5,47367,0
+AP.US,D,20211202,000000,5,5.23,4.9,5.08,39780,0
+AP.US,D,20211203,000000,5.15,5.21,5.01,5.09,36086,0
+AP.US,D,20211206,000000,5.07,5.19,4.96,5.05,7662,0
+AP.US,D,20211207,000000,4.98,5.1366,4.98,5.05,28118,0
+AP.US,D,20211208,000000,5,5.1,4.86,5.06,24934,0
+AP.US,D,20211209,000000,4.98,5.13,4.98,5.05,11755,0
+AP.US,D,20211210,000000,5.04,5.06,4.929,5.06,17421,0
+AP.US,D,20211213,000000,5,5.14,4.65,4.65,33256,0
+AP.US,D,20211214,000000,4.61,4.9,4.52,4.76,37542,0
+AP.US,D,20211215,000000,4.8245,4.84,4.62,4.75,30399,0
+AP.US,D,20211216,000000,4.82,4.82,4.67,4.77,19359,0
+AP.US,D,20211217,000000,4.66,4.82,4.66,4.77,24306,0
+AP.US,D,20211220,000000,4.69,4.71,4.37,4.37,308873,0
+AP.US,D,20211221,000000,4.4,4.67,4.4,4.64,79426,0
+AP.US,D,20211222,000000,4.65,4.76,4.64,4.64,46258,0
+AP.US,D,20211223,000000,4.59,4.768,4.59,4.65,55896,0
+AP.US,D,20211227,000000,4.66,4.76,4.63,4.7,28743,0
+AP.US,D,20211228,000000,4.66,4.7799,4.64,4.71,58505,0
+AP.US,D,20211229,000000,4.66,4.79,4.63,4.7,45072,0
+AP.US,D,20211230,000000,4.64,4.82,4.64,4.78,47452,0
+AP.US,D,20211231,000000,4.76,5,4.7,5,102939,0
+AP.US,D,20220103,000000,5.02,5.12,4.96,5.1,59233,0
+AP.US,D,20220104,000000,5.06,5.35,5.04,5.28,15655,0
+AP.US,D,20220105,000000,5.34,5.53,5.34,5.5,33841,0
+AP.US,D,20220106,000000,5.45,5.5901,5.45,5.5,18170,0
+AP.US,D,20220107,000000,5.56,5.65,5.56,5.59,14643,0
+AP.US,D,20220110,000000,5.57,5.69,5.55,5.65,24960,0
+AP.US,D,20220111,000000,5.61,5.66,5.61,5.63,11165,0
+AP.US,D,20220112,000000,5.6847,5.73,5.6158,5.65,24279,0
+AP.US,D,20220113,000000,5.7,5.8267,5.6837,5.81,23598,0
+AP.US,D,20220114,000000,5.8064,5.8064,5.63,5.71,11239,0
+AP.US,D,20220118,000000,5.65,5.6745,5.49,5.52,35269,0
+AP.US,D,20220119,000000,5.49,5.6119,5.49,5.6,18581,0
+AP.US,D,20220120,000000,5.65,5.75,5.6,5.66,14822,0
+AP.US,D,20220121,000000,5.6,5.63,5.44,5.44,45824,0
+AP.US,D,20220124,000000,5.47,5.47,5.26,5.39,42353,0
+AP.US,D,20220125,000000,5.345,5.45,5.27,5.36,24804,0
+AP.US,D,20220126,000000,5.38,5.45,5.27,5.35,23754,0
+AP.US,D,20220127,000000,5.41,5.47,5.33,5.4,26669,0
+AP.US,D,20220128,000000,5.35,5.51,5.35,5.48,26924,0
+AP.US,D,20220131,000000,5.45,5.71,5.45,5.71,17440,0
+AP.US,D,20220201,000000,5.75,5.9,5.67,5.86,19468,0
+AP.US,D,20220202,000000,5.86,5.95,5.7868,5.91,11735,0
+AP.US,D,20220203,000000,5.86,5.91,5.63,5.86,11812,0
+AP.US,D,20220204,000000,5.95,5.95,5.668,5.87,50077,0
+AP.US,D,20220207,000000,5.94,6.05,5.8,6.05,17719,0
+AP.US,D,20220208,000000,6.05,6.2089,6.05,6.08,12988,0
+AP.US,D,20220209,000000,6.1,6.21,6.07,6.2,8899,0
+AP.US,D,20220210,000000,6.2,6.22,5.95,6,21440,0
+AP.US,D,20220211,000000,6.06,6.08,5.965,6.05,19070,0
+AP.US,D,20220214,000000,6.07,6.1048,5.85,6,13391,0
+AP.US,D,20220215,000000,6.06,6.09,5.99,6.05,15601,0
+AP.US,D,20220216,000000,6.05,6.22,5.97,6.18,39644,0
+AP.US,D,20220217,000000,6.14,6.14,5.98,6.05,19880,0
+AP.US,D,20220218,000000,6.13,6.13,6.05,6.07,6876,0
+AP.US,D,20220222,000000,6.0647,6.24,5.7601,6.15,56087,0
+AP.US,D,20220223,000000,6.14,6.3,5.95,6.3,21117,0
+AP.US,D,20220224,000000,6.3,6.58,6.1512,6.46,29361,0
+AP.US,D,20220225,000000,6.58,6.58,6.3,6.4,29191,0
+AP.US,D,20220228,000000,6.29,6.46,6.03,6.06,42686,0
+AP.US,D,20220301,000000,6.05,6.1094,5.8117,6.06,27589,0
+AP.US,D,20220302,000000,6.15,6.3482,6.05,6.24,14875,0
+AP.US,D,20220303,000000,6.2,6.365,6.2,6.34,26450,0
+AP.US,D,20220304,000000,6.37,6.5,6.22,6.48,26700,0
+AP.US,D,20220307,000000,6.481,6.49,6.395,6.4,11551,0
+AP.US,D,20220308,000000,6.48,6.4859,6.29,6.4,39778,0
+AP.US,D,20220309,000000,6.4,6.55,6.37,6.55,24811,0
+AP.US,D,20220310,000000,6.58,6.67,6.51,6.57,13731,0
+AP.US,D,20220311,000000,6.61,6.62,6.47,6.56,12017,0
+AP.US,D,20220314,000000,6.67,6.67,6.365,6.4,27334,0
+AP.US,D,20220315,000000,6.46,6.52,6.27,6.4,20976,0
+AP.US,D,20220316,000000,6.4,6.4408,6.17,6.4,52160,0
+AP.US,D,20220317,000000,6.4,6.4762,6.2301,6.4,20395,0
+AP.US,D,20220318,000000,6.4,6.4995,6.21,6.46,49613,0
+AP.US,D,20220321,000000,6.44,6.48,6.385,6.45,20927,0
+AP.US,D,20220322,000000,6.41,6.43,6.32,6.4,20372,0
+AP.US,D,20220323,000000,6.4,6.4358,6.3688,6.4,11343,0
+AP.US,D,20220324,000000,6.44,6.44,6.38,6.4,32431,0
+AP.US,D,20220325,000000,6.4,6.5,6.37,6.4,12756,0
+AP.US,D,20220328,000000,6.43,6.5,6.31,6.4,13454,0
+AP.US,D,20220329,000000,6.3201,6.44,6.31,6.4,21450,0
+AP.US,D,20220330,000000,6.375,6.4,6.15,6.34,59845,0
+AP.US,D,20220331,000000,6.45,6.55,6.23,6.31,58480,0
+AP.US,D,20220401,000000,6.4,6.4,6.25,6.31,69376,0
+AP.US,D,20220404,000000,6.4,6.4,6.305,6.31,60563,0
+AP.US,D,20220405,000000,6.36,6.4,5.7772,5.82,58268,0
+AP.US,D,20220406,000000,5.75,5.86,5.21,5.21,42599,0
+AP.US,D,20220407,000000,5.21,5.31,5.04,5.29,37366,0
+AP.US,D,20220408,000000,5.21,5.4,5.0501,5.34,21641,0
+AP.US,D,20220411,000000,5.34,5.38,5.3072,5.35,9698,0
+AP.US,D,20220412,000000,5.43,5.5085,5.3287,5.45,10086,0
+AP.US,D,20220413,000000,5.5876,5.6599,5.55,5.55,1885,0
+AP.US,D,20220414,000000,5.6,5.6223,5.5,5.5,17855,0
+AP.US,D,20220418,000000,5.57,5.57,5.32,5.5,32413,0
+AP.US,D,20220419,000000,5.42,5.68,5.42,5.63,16165,0
+AP.US,D,20220420,000000,5.63,5.69,5.6001,5.61,6192,0
+AP.US,D,20220421,000000,5.62,5.62,5.485,5.5,13417,0
+AP.US,D,20220422,000000,5.5,5.5798,5.43,5.46,14010,0
+AP.US,D,20220425,000000,5.38,5.58,5.3767,5.5,9238,0
+AP.US,D,20220426,000000,5.58,5.58,5.25,5.5,14485,0
+AP.US,D,20220427,000000,5.45,5.5898,5.34,5.5,10696,0
+AP.US,D,20220428,000000,5.48,5.56,5.35,5.5,4533,0
+AP.US,D,20220429,000000,5.53,5.69,5.48,5.61,6444,0
+AP.US,D,20220502,000000,5.39,5.58,5.332,5.5,11005,0
+AP.US,D,20220503,000000,5.5,5.61,5.4101,5.51,7294,0
+AP.US,D,20220504,000000,5.59,5.65,5.4749,5.5,4863,0
+AP.US,D,20220505,000000,5.5286,5.55,5.342,5.5,8473,0
+AP.US,D,20220506,000000,5.5,5.55,5.37,5.5,8053,0
+AP.US,D,20220509,000000,5.5,5.55,5.3309,5.55,19473,0
+AP.US,D,20220510,000000,5.55,5.55,5.15,5.21,11148,0
+AP.US,D,20220511,000000,5.35,5.46,5.1,5.17,10421,0
+AP.US,D,20220512,000000,5.18,5.18,4.75,4.75,15855,0
+AP.US,D,20220513,000000,4.75,4.84,4.57,4.59,7731,0
+AP.US,D,20220516,000000,4.64,4.81,4.53,4.59,3827,0
+AP.US,D,20220517,000000,4.61,4.8,4.6013,4.7,2140,0
+AP.US,D,20220518,000000,4.67,4.809,4.51,4.51,10014,0
+AP.US,D,20220519,000000,4.64,4.77,4.52,4.64,13944,0
+AP.US,D,20220520,000000,4.52,4.61,4.47,4.47,14240,0
+AP.US,D,20220523,000000,4.53,4.64,4.47,4.47,13846,0
+AP.US,D,20220524,000000,4.45,4.47,4.31,4.47,19165,0
+AP.US,D,20220525,000000,4.47,4.6299,4.46,4.52,15512,0
+AP.US,D,20220526,000000,4.45,4.5,4.3832,4.41,17616,0
+AP.US,D,20220527,000000,4.52,4.53,4.33,4.43,9203,0
+AP.US,D,20220531,000000,4.5,4.5,4.29,4.29,12242,0
+AP.US,D,20220601,000000,4.3607,4.3607,4.28,4.355,12261,0
+AP.US,D,20220602,000000,4.36,4.4787,4.29,4.43,7269,0
+AP.US,D,20220603,000000,4.39,4.5027,4.37,4.44,5090,0
+AP.US,D,20220606,000000,4.44,4.58,4.34,4.55,4546,0
+AP.US,D,20220607,000000,4.57,4.69,4.53,4.53,6575,0
+AP.US,D,20220608,000000,4.45,4.5345,4.26,4.3,9175,0
+AP.US,D,20220609,000000,4.26,4.33,4,4.01,15642,0
+AP.US,D,20220610,000000,4.02,4.02,3.85,3.9,12476,0
+AP.US,D,20220613,000000,3.74,3.82,3.35,3.51,23133,0
+AP.US,D,20220614,000000,3.46,3.6,3.06,3.48,42921,0
+AP.US,D,20220615,000000,3.46,3.59,3.46,3.5,8276,0
+AP.US,D,20220616,000000,3.49,3.54,3.41,3.5,12836,0
+AP.US,D,20220617,000000,3.54,3.56,3.41,3.56,18138,0
+AP.US,D,20220621,000000,3.58,3.71,3.5,3.65,14977,0
+AP.US,D,20220622,000000,3.7,3.79,3.66,3.79,7186,0
+AP.US,D,20220623,000000,3.8,3.8,3.67,3.75,19995,0
+AP.US,D,20220624,000000,3.57,3.88,3.57,3.75,9446,0
+AP.US,D,20220627,000000,3.81,3.81,3.72,3.76,1552,0
+AP.US,D,20220628,000000,3.82,3.82,3.6374,3.76,17191,0
+AP.US,D,20220629,000000,3.83,3.83,3.77,3.78,1667,0
+AP.US,D,20220630,000000,3.83,3.87,3.72,3.87,4177,0
+AP.US,D,20220701,000000,3.88,4.06,3.74,3.9,14284,0
+AP.US,D,20220705,000000,3.81,3.9607,3.81,3.92,9261,0
+AP.US,D,20220706,000000,3.97,4.0109,3.95,3.96,6565,0
+AP.US,D,20220707,000000,3.9,3.95,3.9,3.95,3394,0
+AP.US,D,20220708,000000,3.88,3.9506,3.85,3.95,1801,0
+AP.US,D,20220711,000000,3.81,4.0607,3.81,3.95,4785,0
+AP.US,D,20220712,000000,3.8,3.985,3.6808,3.85,5630,0
+AP.US,D,20220713,000000,3.7,3.93,3.67,3.86,26251,0
+AP.US,D,20220714,000000,3.75,4.2,3.75,3.9925,4691,0
+AP.US,D,20220715,000000,4.08,4.15,3.91,4.15,13875,0
+AP.US,D,20220718,000000,4.26,4.35,4.17,4.24,13321,0
+AP.US,D,20220719,000000,4.21,4.34,4.135,4.3,2531,0
+AP.US,D,20220720,000000,4.18,4.539,4.12,4.43,29059,0
+AP.US,D,20220721,000000,4,4.37,4,4.22,4053,0
+AP.US,D,20220722,000000,4.12,4.5,4.0727,4.3,3871,0
+AP.US,D,20220725,000000,4.3,4.3,4.14,4.14,2238,0
+AP.US,D,20220726,000000,4.1,4.2499,4.04,4.04,3049,0
+AP.US,D,20220727,000000,4.16,4.17,3.945,4.17,20996,0
+AP.US,D,20220728,000000,4.07,4.2,4.02,4.13,3765,0
+AP.US,D,20220729,000000,4.2018,4.44,3.96,4.4,12256,0
+AP.US,D,20220801,000000,4.34,4.56,4.24,4.56,9569,0
+AP.US,D,20220802,000000,4.55,4.55,4.4,4.4755,2337,0
+AP.US,D,20220803,000000,4.58,4.58,4.3612,4.5,5231,0
+AP.US,D,20220804,000000,4.43,4.49,4.39,4.43,2532,0
+AP.US,D,20220805,000000,4.5,4.79,4.31,4.61,16591,0
+AP.US,D,20220808,000000,4.61,4.76,4.4201,4.76,11225,0
+AP.US,D,20220809,000000,4.8,4.8,4.6559,4.66,13327,0
+AP.US,D,20220810,000000,4.61,4.71,4.435,4.45,10187,0
+AP.US,D,20220811,000000,4.45,4.58,4.35,4.38,10048,0
+AP.US,D,20220812,000000,4.32,4.32,4.01,4.01,12261,0
+AP.US,D,20220815,000000,4.03,4.125,4.03,4.05,3748,0
+AP.US,D,20220816,000000,4.05,4.0873,4.01,4.05,4128,0
+AP.US,D,20220817,000000,4,4.05,4,4.05,5710,0
+AP.US,D,20220818,000000,4.1,4.1,4.0001,4.05,3985,0
+AP.US,D,20220819,000000,4.06,4.16,4,4.05,7250,0
+AP.US,D,20220822,000000,4.06,4.1578,3.91,4.032,7141,0
+AP.US,D,20220823,000000,3.9,4.03,3.9,4,3184,0
+AP.US,D,20220824,000000,4,4.0122,4,4.01,966,0
+AP.US,D,20220825,000000,4.02,4.05,4.02,4.05,1568,0
+AP.US,D,20220826,000000,4,4.195,4,4.03,3860,0
+AP.US,D,20220829,000000,4.05,4.17,4.02,4.02,2011,0
+AP.US,D,20220830,000000,4.05,4.15,3.9401,4.15,7000,0
+AP.US,D,20220831,000000,4.05,4.42,3.95,4.27,8920,0
+AP.US,D,20220901,000000,4.19,4.19,4.05,4.05,6190,0
+AP.US,D,20220902,000000,4.17,4.2686,4.04,4.1,4633,0
+AP.US,D,20220906,000000,4.07,4.07,4.04,4.05,10143,0
+AP.US,D,20220907,000000,4.07,4.07,3.92,4.05,6700,0
+AP.US,D,20220908,000000,4.05,4.15,4.01,4.075,4150,0
+AP.US,D,20220909,000000,4.05,4.11,3.99,4.05,5462,0
+AP.US,D,20220912,000000,3.97,4.12,3.97,4.0101,8772,0
+AP.US,D,20220913,000000,4.05,4.08,4.0102,4.05,11008,0
+AP.US,D,20220914,000000,4.0673,4.11,3.95,4.05,15562,0
+AP.US,D,20220915,000000,4.05,4.1099,3.95,4.07,8561,0
+AP.US,D,20220916,000000,3.97,4.05,3.95,4.04,8047,0
+AP.US,D,20220919,000000,3.98,4.12,3.97,4.12,22355,0
+AP.US,D,20220920,000000,4.05,4.14,3.96,4.14,12952,0
+AP.US,D,20220921,000000,4.17,4.17,3.96,4.09,7227,0
+AP.US,D,20220922,000000,4.14,4.14,3.86,3.86,4482,0
+AP.US,D,20220923,000000,3.8955,3.8955,3.63,3.63,6562,0
+AP.US,D,20220926,000000,3.6,3.6,3.36,3.45,9115,0
+AP.US,D,20220927,000000,3.43,3.5905,3.43,3.55,4483,0
+AP.US,D,20220928,000000,3.38,3.58,3.38,3.5,2230,0
+AP.US,D,20220929,000000,3.45,3.51,3.4,3.49,8555,0
+AP.US,D,20220930,000000,3.52,3.85,3.52,3.68,31289,0
+AP.US,D,20221003,000000,3.8,3.82,3.6948,3.82,3874,0
+AP.US,D,20221004,000000,3.82,3.9348,3.82,3.89,2725,0
+AP.US,D,20221005,000000,3.88,3.9931,3.88,3.88,2850,0
+AP.US,D,20221006,000000,3.88,3.9,3.69,3.8,7924,0
+AP.US,D,20221007,000000,4.06,4.06,3.83,3.83,1301,0
+AP.US,D,20221010,000000,3.76,3.76,3.52,3.52,4375,0
+AP.US,D,20221011,000000,3.555,3.555,3.35,3.35,2502,0
+AP.US,D,20221012,000000,3.3501,3.4155,3.35,3.39,10493,0
+AP.US,D,20221013,000000,3.37,3.7801,3.21,3.21,67158,0
+AP.US,D,20221014,000000,3.22,3.28,3.1999,3.28,3730,0
+AP.US,D,20221017,000000,3.26,3.4495,3.26,3.29,1397,0
+AP.US,D,20221018,000000,3.29,3.55,3.29,3.47,6691,0
+AP.US,D,20221019,000000,3.51,3.6,3.07,3.07,66757,0
+AP.US,D,20221020,000000,3.08,3.1762,2.8985,2.91,15137,0
+AP.US,D,20221021,000000,2.91,3.07,2.9,3.04,13826,0
+AP.US,D,20221024,000000,3.27,3.49,3.16,3.41,30361,0
+AP.US,D,20221025,000000,3.525,3.61,3.4,3.54,12233,0
+AP.US,D,20221026,000000,3.4,3.53,3.35,3.35,3596,0
+AP.US,D,20221027,000000,3.41,3.425,3.25,3.26,5289,0
+AP.US,D,20221028,000000,3.22,3.24,3.055,3.055,3456,0
+AP.US,D,20221031,000000,3,3.14,2.91,3.05,21822,0
+AP.US,D,20221101,000000,3.06,3.09,2.94,2.99,17005,0
+AP.US,D,20221102,000000,2.92,3.08,2.92,2.99,6511,0
+AP.US,D,20221103,000000,3.02,3.08,2.99,3.05,5712,0
+AP.US,D,20221104,000000,3.1361,3.25,3,3.12,7127,0
+AP.US,D,20221107,000000,3.2547,3.2547,3.0916,3.18,12696,0
+AP.US,D,20221108,000000,3.18,3.53,3.18,3.45,44819,0
+AP.US,D,20221109,000000,3.4,3.48,3.2448,3.48,6585,0
+AP.US,D,20221110,000000,3.43,3.53,3.2553,3.4,51199,0
+AP.US,D,20221111,000000,3.355,3.41,3.2503,3.36,14120,0
+AP.US,D,20221114,000000,3.36,3.46,3.14,3.14,15630,0
+AP.US,D,20221115,000000,3.31,3.33,3,3.04,31952,0
+AP.US,D,20221116,000000,3,3.02,2.855,2.93,36963,0
+AP.US,D,20221117,000000,2.87,2.95,2.85,2.87,24063,0
+AP.US,D,20221118,000000,2.9,2.9,2.8,2.88,9152,0
+AP.US,D,20221121,000000,2.82,2.8644,2.75,2.75,1823778,0
+AP.US,D,20221122,000000,2.75,2.9394,2.75,2.86,62189,0
+AP.US,D,20221123,000000,2.94,2.94,2.875,2.91,30602,0
+AP.US,D,20221125,000000,3.02,3.515,3.02,3.4,110093,0
+AP.US,D,20221128,000000,3.48,3.48,3.17,3.22,98023,0
+AP.US,D,20221129,000000,3.1966,3.28,3.14,3.19,30406,0
+AP.US,D,20221130,000000,3.14,3.17,3.0103,3.03,94714,0
+AP.US,D,20221201,000000,3.08,3.14,3,3.02,22229,0
+AP.US,D,20221202,000000,2.96,3.1,2.96,3.04,14374,0
+AP.US,D,20221205,000000,3.19,3.2273,3.05,3.06,30959,0
+AP.US,D,20221206,000000,3.14,3.1512,2.99,2.99,47907,0
+AP.US,D,20221207,000000,2.95,3.0752,2.95,2.97,16398,0
+AP.US,D,20221208,000000,2.97,3.06,2.9,2.97,53520,0
+AP.US,D,20221209,000000,3,3.03,2.89,2.91,25325,0
+AP.US,D,20221212,000000,2.89,3.0058,2.86,2.9,56553,0
+AP.US,D,20221213,000000,2.9,2.935,2.86,2.87,26130,0
+AP.US,D,20221214,000000,2.88,2.97,2.8,2.8,20218,0
+AP.US,D,20221215,000000,2.82,2.85,2.57,2.58,79631,0
+AP.US,D,20221216,000000,2.52,2.6042,2.49,2.5,106145,0
+AP.US,D,20221219,000000,2.51,2.5269,2.46,2.46,64313,0
+AP.US,D,20221220,000000,2.5,2.55,2.4603,2.47,34182,0
+AP.US,D,20221221,000000,2.5,2.5207,2.42,2.44,56945,0
+AP.US,D,20221222,000000,2.44,2.65,2.4,2.64,109324,0
+AP.US,D,20221223,000000,2.63,2.74,2.6009,2.68,30784,0
+AP.US,D,20221227,000000,2.7,2.7,2.5665,2.63,10034,0
+AP.US,D,20221228,000000,2.62,2.68,2.5,2.51,54045,0
+AP.US,D,20221229,000000,2.46,2.51,2.26,2.43,129794,0
+AP.US,D,20221230,000000,2.4,2.58,2.39,2.51,78641,0
+AP.US,D,20230103,000000,2.54,2.65,2.51,2.64,20141,0
+AP.US,D,20230104,000000,2.64,2.65,2.57,2.65,9531,0
+AP.US,D,20230105,000000,2.66,2.8,2.64,2.7701,16096,0
+AP.US,D,20230106,000000,2.78,3,2.7606,2.81,13397,0
+AP.US,D,20230109,000000,2.86,2.8853,2.8203,2.85,41690,0
+AP.US,D,20230110,000000,2.8,3.02,2.8,3,13857,0
+AP.US,D,20230111,000000,3.05,3.27,3.05,3.25,32508,0
+AP.US,D,20230112,000000,3.2,3.39,3.2,3.35,18319,0
+AP.US,D,20230113,000000,3.38,3.425,3.27,3.35,7246,0
+AP.US,D,20230117,000000,3.41,3.4499,3.12,3.19,64242,0
+AP.US,D,20230118,000000,3.25,3.3532,3.125,3.23,33570,0
+AP.US,D,20230119,000000,3.14,3.218,3.138,3.15,10405,0
+AP.US,D,20230120,000000,3.25,3.25,3.11,3.13,9103,0
+AP.US,D,20230123,000000,3.11,3.185,3.11,3.13,12948,0
+AP.US,D,20230124,000000,3.135,3.275,3.12,3.2,16903,0
+AP.US,D,20230125,000000,3.16,3.24,3.11,3.12,39543,0
+AP.US,D,20230126,000000,3.2393,3.2773,3.15,3.2,22939,0
+AP.US,D,20230127,000000,3.25,3.395,3.25,3.28,36646,0
+AP.US,D,20230130,000000,3.3,3.35,3.25,3.32,14010,0
+AP.US,D,20230131,000000,3.3889,3.4404,3.28,3.28,27953,0
+AP.US,D,20230201,000000,3.28,3.38,3.25,3.29,16294,0
+AP.US,D,20230202,000000,3.34,3.38,3.1979,3.25,48774,0
+AP.US,D,20230203,000000,3.17,3.3,3.13,3.21,7515,0
+AP.US,D,20230206,000000,3.2,3.34,3.2,3.34,16520,0
+AP.US,D,20230207,000000,3.31,3.3999,3.23,3.29,19833,0
+AP.US,D,20230208,000000,3.29,3.34,3.23,3.25,14547,0
+AP.US,D,20230209,000000,3.23,3.3102,3.155,3.23,8463,0
+AP.US,D,20230210,000000,3.3825,3.3825,3.05,3.14,14161,0
+AP.US,D,20230213,000000,3.07,3.18,3.0678,3.13,15698,0
+AP.US,D,20230214,000000,3.16,3.26,3.15,3.15,6649,0
+AP.US,D,20230215,000000,3.18,3.18,2.9249,2.93,28546,0
+AP.US,D,20230216,000000,3.03,3.03,2.83,2.91,53223,0
+AP.US,D,20230217,000000,2.85,2.91,2.78,2.8,12271,0
+AP.US,D,20230221,000000,2.75,2.825,2.515,2.54,41048,0
+AP.US,D,20230222,000000,2.61,2.91,2.545,2.76,52685,0
+AP.US,D,20230223,000000,2.76,2.93,2.76,2.88,9384,0
+AP.US,D,20230224,000000,2.91,2.9599,2.815,2.92,18155,0
+AP.US,D,20230227,000000,2.88,3,2.88,3,15960,0
+AP.US,D,20230228,000000,2.93,3.06,2.9081,2.92,57378,0
+AP.US,D,20230301,000000,2.98,2.99,2.71,2.71,13979,0
+AP.US,D,20230302,000000,2.75,2.81,2.72,2.74,4458,0
+AP.US,D,20230303,000000,2.74,2.75,2.7,2.75,24219,0
+AP.US,D,20230306,000000,2.75,2.8,2.63,2.66,27642,0
+AP.US,D,20230307,000000,2.62,2.71,2.6,2.67,15506,0
+AP.US,D,20230308,000000,2.63,2.67,2.6123,2.62,2299,0
+AP.US,D,20230309,000000,2.68,2.7525,2.6,2.6,10160,0
+AP.US,D,20230310,000000,2.59,2.65,2.35,2.36,27346,0
+AP.US,D,20230313,000000,2.3,2.6,2.2706,2.53,81831,0
+AP.US,D,20230314,000000,2.5,2.78,2.5,2.64,52495,0
+AP.US,D,20230315,000000,2.66,2.66,2.43,2.47,62268,0
+AP.US,D,20230316,000000,2.5,2.5,2.38,2.4,18067,0
+AP.US,D,20230317,000000,2.4,2.44,2.39,2.42,81094,0
+AP.US,D,20230320,000000,2.42,2.44,2.39,2.42,21061,0
+AP.US,D,20230321,000000,2.31,2.4101,2.27,2.37,60828,0
+AP.US,D,20230322,000000,2.4,2.4174,2.145,2.19,78235,0
+AP.US,D,20230323,000000,2.2,2.32,2.2,2.25,64435,0
+AP.US,D,20230324,000000,2.21,2.22,2.18,2.18,21324,0
+AP.US,D,20230327,000000,2.24,2.45,2.22,2.43,49731,0
+AP.US,D,20230328,000000,2.41,2.46,2.37,2.42,25311,0
+AP.US,D,20230329,000000,2.46,2.62,2.43,2.62,58345,0
+AP.US,D,20230330,000000,2.67,2.7,2.431,2.45,40770,0
+AP.US,D,20230331,000000,2.49,2.49,2.41,2.45,34971,0
+AP.US,D,20230403,000000,2.51,2.93,2.4875,2.93,41266,0
+AP.US,D,20230404,000000,2.86,2.8699,2.73,2.79,25132,0
+AP.US,D,20230405,000000,2.77,2.78,2.6701,2.7,42645,0
+AP.US,D,20230406,000000,2.65,2.8,2.65,2.78,7746,0
+AP.US,D,20230410,000000,2.71,2.8083,2.7,2.74,13227,0
+AP.US,D,20230411,000000,2.7,2.78,2.69,2.69,19153,0
+AP.US,D,20230412,000000,2.67,2.83,2.67,2.805,11455,0
+AP.US,D,20230413,000000,2.88,2.98,2.85,2.98,30208,0
+AP.US,D,20230414,000000,3.05,3.0882,2.83,2.92,48479,0
+AP.US,D,20230417,000000,2.85,3.075,2.85,3.05,23002,0
+AP.US,D,20230418,000000,2.99,3.06,2.79,2.85,60716,0
+AP.US,D,20230419,000000,2.85,2.8889,2.76,2.8,21663,0
+AP.US,D,20230420,000000,2.87,2.96,2.85,2.93,18366,0
+AP.US,D,20230421,000000,2.98,3.03,2.94,3.03,10473,0
+AP.US,D,20230424,000000,3.1,3.17,3.075,3.13,12888,0
+AP.US,D,20230425,000000,3.15,3.1893,3,3.03,15625,0
+AP.US,D,20230426,000000,3.09,3.09,2.76,2.83,11553,0
+AP.US,D,20230427,000000,2.92,2.92,2.76,2.87,20929,0
+AP.US,D,20230428,000000,2.92,3.105,2.92,3.02,20089,0
+AP.US,D,20230501,000000,3.08,3.08,2.95,2.95,12376,0
+AP.US,D,20230502,000000,2.9,3.05,2.9,3,13706,0
+AP.US,D,20230503,000000,2.94,3.09,2.94,2.99,11344,0
+AP.US,D,20230504,000000,3.03,3.04,2.875,2.99,11708,0
+AP.US,D,20230505,000000,2.99,2.9999,2.888,2.98,9150,0
+AP.US,D,20230508,000000,2.98,2.99,2.78,2.91,24550,0
+AP.US,D,20230509,000000,3,3,2.85,2.94,4125,0
+AP.US,D,20230510,000000,2.9834,2.9834,2.76,2.78,16465,0
+AP.US,D,20230511,000000,2.84,2.88,2.71,2.82,26842,0
+AP.US,D,20230512,000000,2.94,2.94,2.72,2.72,13516,0
+AP.US,D,20230515,000000,2.72,2.93,2.71,2.73,37493,0
+AP.US,D,20230516,000000,2.72,2.76,2.62,2.65,12563,0
+AP.US,D,20230517,000000,2.77,2.77,2.7,2.76,15543,0
+AP.US,D,20230518,000000,2.62,2.81,2.62,2.79,17003,0
+AP.US,D,20230519,000000,2.85,3.1199,2.8,3.1,90879,0
+AP.US,D,20230522,000000,3.2,3.2897,3.07,3.18,37429,0
+AP.US,D,20230523,000000,3.26,3.2701,3.1838,3.21,17308,0
+AP.US,D,20230524,000000,3.18,3.38,3.15,3.28,28477,0
+AP.US,D,20230525,000000,3.35,3.38,3.15,3.18,23534,0
+AP.US,D,20230526,000000,3.24,3.35,3.1,3.16,9446,0
+AP.US,D,20230530,000000,3.24,3.25,3.11,3.12,7323,0
+AP.US,D,20230531,000000,3.15,3.1605,3.0345,3.07,40454,0
+AP.US,D,20230601,000000,3.01,3.17,3.01,3.08,23279,0
+AP.US,D,20230602,000000,3.17,3.2191,3.1546,3.17,12681,0
+AP.US,D,20230605,000000,3.1,3.19,3.09,3.11,11227,0
+AP.US,D,20230606,000000,3.11,3.17,3.0859,3.14,7298,0
+AP.US,D,20230607,000000,3.15,3.29,3.08,3.29,29953,0
+AP.US,D,20230608,000000,3.24,3.3,3.2,3.25,17999,0
+AP.US,D,20230609,000000,3.29,3.29,3.19,3.19,4533,0
+AP.US,D,20230612,000000,3.24,3.24,3.01,3.08,20180,0
+AP.US,D,20230613,000000,3.1,3.2,3,3.01,10277,0
+AP.US,D,20230614,000000,2.97,3.06,2.97,3,7469,0
+AP.US,D,20230615,000000,2.96,3.0599,2.96,3.03,3873,0
+AP.US,D,20230616,000000,3.08,3.08,2.8809,2.99,17825,0
+AP.US,D,20230620,000000,3,3,2.88,2.97,14534,0
+AP.US,D,20230621,000000,2.98,2.99,2.871,2.96,12141,0
+AP.US,D,20230622,000000,2.9,2.98,2.9,2.95,16098,0
+AP.US,D,20230623,000000,2.97,2.97,2.862,2.92,8203,0
+AP.US,D,20230626,000000,2.88,3.01,2.85,2.86,13637,0
+AP.US,D,20230627,000000,2.9,2.92,2.9,2.9,2248,0
+AP.US,D,20230628,000000,2.91,2.9499,2.85,2.85,6682,0
+AP.US,D,20230629,000000,2.84,3.05,2.84,3.02,18009,0
+AP.US,D,20230630,000000,3.09,3.19,3.055,3.18,8416,0
+AP.US,D,20230703,000000,3.22,3.22,3.0803,3.19,6164,0
+AP.US,D,20230705,000000,3.19,3.2,3.1,3.11,11746,0
+AP.US,D,20230706,000000,3.12,3.12,3.05,3.07,3570,0
+AP.US,D,20230707,000000,3.11,3.2,3.08,3.19,3591,0
+AP.US,D,20230710,000000,3.2,3.25,3.11,3.2,7640,0
+AP.US,D,20230711,000000,3.29,3.3642,3.18,3.35,7602,0
+AP.US,D,20230712,000000,3.36,3.4394,3.35,3.35,4171,0
+AP.US,D,20230713,000000,3.42,3.468,3.37,3.43,16832,0
+AP.US,D,20230714,000000,3.47,3.7501,3.47,3.62,28293,0
+AP.US,D,20230717,000000,3.73,3.78,3.53,3.68,24129,0
+AP.US,D,20230718,000000,3.84,3.84,3.69,3.79,10885,0
+AP.US,D,20230719,000000,3.87,3.88,3.755,3.84,15977,0
+AP.US,D,20230720,000000,3.8,4,3.7903,3.91,25962,0
+AP.US,D,20230721,000000,3.86,3.99,3.83,3.84,27132,0
+AP.US,D,20230724,000000,3.9,3.9787,3.85,3.87,10473,0
+AP.US,D,20230725,000000,3.8,3.865,3.53,3.53,14536,0
+AP.US,D,20230726,000000,3.59,3.83,3.56,3.77,8599,0
+AP.US,D,20230727,000000,3.69,3.7098,3.47,3.5501,9649,0
+AP.US,D,20230728,000000,3.55,3.7631,3.52,3.712,12498,0
+AP.US,D,20230731,000000,3.67,3.8,3.55,3.62,12872,0
+AP.US,D,20230801,000000,3.65,3.87,3.6306,3.85,15470,0
+AP.US,D,20230802,000000,3.73,3.968,3.73,3.79,8397,0
+AP.US,D,20230803,000000,3.94,3.96,3.71,3.94,26899,0
+AP.US,D,20230804,000000,3.82,3.95,3.79,3.88,10517,0
+AP.US,D,20230807,000000,3.97,3.97,3.49,3.53,42740,0
+AP.US,D,20230808,000000,3.5,3.721,3.43,3.61,21131,0
+AP.US,D,20230809,000000,3.72,3.82,3.4934,3.74,14969,0
+AP.US,D,20230810,000000,3.74,3.74,3.07,3.18,44638,0
+AP.US,D,20230811,000000,3.25,3.25,3.08,3.15,14760,0
+AP.US,D,20230814,000000,3.25,3.2999,3.1,3.2999,33623,0
+AP.US,D,20230815,000000,3.29,3.33,3.17,3.22,5914,0
+AP.US,D,20230816,000000,3.13,3.275,3.13,3.21,6858,0
+AP.US,D,20230817,000000,3.3,3.3,3.15,3.1801,2876,0
+AP.US,D,20230818,000000,3.2,3.2,3.14,3.14,5077,0
+AP.US,D,20230821,000000,3.14,3.16,3.0406,3.05,24786,0
+AP.US,D,20230822,000000,3.14,3.14,2.96,3,15852,0
+AP.US,D,20230823,000000,3.04,3.09,3.03,3.06,9430,0
+AP.US,D,20230824,000000,3.15,3.2,3.12,3.2,9252,0
+AP.US,D,20230825,000000,3.18,3.7,3.18,3.53,48101,0
+AP.US,D,20230828,000000,3.62,3.62,3.22,3.35,30834,0
+AP.US,D,20230829,000000,3.36,3.3601,3.18,3.21,23127,0
+AP.US,D,20230830,000000,3.25,3.385,3.18,3.22,31260,0
+AP.US,D,20230831,000000,3.28,3.45,3.18,3.22,16878,0
+AP.US,D,20230901,000000,3.25,3.49,3.24,3.33,19309,0
+AP.US,D,20230905,000000,3.23,3.37,3.18,3.18,17709,0
+AP.US,D,20230906,000000,3.28,3.29,3.1,3.15,8434,0
+AP.US,D,20230907,000000,3.18,3.3,3.1557,3.23,4731,0
+AP.US,D,20230908,000000,3.15,3.2893,3.15,3.23,15241,0
+AP.US,D,20230911,000000,3.2,3.225,3.1,3.1,7671,0
+AP.US,D,20230912,000000,3.18,3.18,3.0601,3.07,10001,0
+AP.US,D,20230913,000000,3.04,3.1245,3.04,3.04,9221,0
+AP.US,D,20230914,000000,3.11,3.1638,3.0901,3.12,12768,0
+AP.US,D,20230915,000000,3.05,3.1,2.77,2.87,50100,0
+AP.US,D,20230918,000000,2.77,2.87,2.705,2.8,56765,0
+AP.US,D,20230919,000000,2.9,2.91,2.8,2.86,12523,0
+AP.US,D,20230920,000000,2.81,2.9072,2.7,2.8,8688,0
+AP.US,D,20230921,000000,2.71,2.8822,2.71,2.81,5745,0
+AP.US,D,20230922,000000,2.81,2.9263,2.79,2.79,7448,0
+AP.US,D,20230925,000000,2.84,2.9,2.76,2.81,6573,0
+AP.US,D,20230926,000000,2.73,2.83,2.68,2.83,4154,0
+AP.US,D,20230927,000000,2.83,2.83,2.7499,2.76,6455,0
+AP.US,D,20230928,000000,2.82,2.82,2.68,2.68,8941,0
+AP.US,D,20230929,000000,2.8,2.87,2.56,2.63,18149,0
+AP.US,D,20231002,000000,2.71,2.71,2.61,2.62,6355,0
+AP.US,D,20231003,000000,2.62,2.62,2.46,2.46,26185,0
+AP.US,D,20231004,000000,2.44,2.525,2.44,2.47,17853,0
+AP.US,D,20231005,000000,2.51,2.59,2.49,2.59,20399,0
+AP.US,D,20231006,000000,2.62,2.72,2.61,2.7,10812,0
+AP.US,D,20231009,000000,2.67,2.87,2.67,2.86,17986,0
+AP.US,D,20231010,000000,2.86,2.99,2.76,2.76,37170,0
+AP.US,D,20231011,000000,2.81,2.92,2.8,2.82,4355,0
+AP.US,D,20231012,000000,2.9,2.9215,2.68,2.88,11663,0
+AP.US,D,20231013,000000,2.93,2.93,2.57,2.59,14561,0
+AP.US,D,20231016,000000,2.66,2.74,2.65,2.69,19740,0
+AP.US,D,20231017,000000,2.69,2.81,2.66,2.67,20774,0
+AP.US,D,20231018,000000,2.69,2.74,2.59,2.6,18376,0
+AP.US,D,20231019,000000,2.61,2.61,2.52,2.52,13765,0
+AP.US,D,20231020,000000,2.52,2.596,2.5,2.59,21803,0
+AP.US,D,20231023,000000,2.62,2.65,2.45,2.55,17274,0
+AP.US,D,20231024,000000,2.55,2.64,2.49,2.6,19552,0
+AP.US,D,20231025,000000,2.58,2.6814,2.58,2.64,8761,0
+AP.US,D,20231026,000000,2.69,2.7,2.64,2.64,10834,0
+AP.US,D,20231027,000000,2.66,2.74,2.66,2.74,10402,0
+AP.US,D,20231030,000000,2.6,2.72,2.6,2.63,17968,0
+AP.US,D,20231031,000000,2.67,2.7019,2.64,2.65,4332,0
+AP.US,D,20231101,000000,2.73,2.73,2.659,2.6597,15564,0
+AP.US,D,20231102,000000,2.64,2.88,2.64,2.81,17928,0
+AP.US,D,20231103,000000,2.88,2.9,2.69,2.7,35130,0
+AP.US,D,20231106,000000,2.88,2.9274,2.81,2.86,18409,0
+AP.US,D,20231107,000000,2.85,3.0223,2.85,2.88,14065,0
+AP.US,D,20231108,000000,2.89,2.9242,2.76,2.83,9739,0
+AP.US,D,20231109,000000,2.83,2.85,2.77,2.8,6729,0
+AP.US,D,20231110,000000,2.75,2.938,2.69,2.69,5270,0
+AP.US,D,20231113,000000,2.72,2.8,2.7,2.79,4812,0
+AP.US,D,20231114,000000,2.88,2.9126,2.756,2.8,15411,0
+AP.US,D,20231115,000000,2.8,2.8,2.68,2.7,17390,0
+AP.US,D,20231116,000000,2.69,2.77,2.65,2.72,6357,0
+AP.US,D,20231117,000000,2.78,2.78,2.67,2.74,6913,0
+AP.US,D,20231120,000000,2.7,2.79,2.7,2.71,13548,0
+AP.US,D,20231121,000000,2.56,2.71,2.56,2.63,32177,0
+AP.US,D,20231122,000000,2.59,2.63,2.51,2.53,20936,0
+AP.US,D,20231124,000000,2.48,2.5454,2.45,2.52,12165,0
+AP.US,D,20231127,000000,2.5,2.7,2.45,2.51,56448,0
+AP.US,D,20231128,000000,2.52,2.735,2.49,2.69,29175,0
+AP.US,D,20231129,000000,2.7,2.81,2.7,2.76,16261,0
+AP.US,D,20231130,000000,2.77,2.78,2.71,2.78,16460,0
+AP.US,D,20231201,000000,2.71,2.78,2.71,2.75,7474,0
+AP.US,D,20231204,000000,2.75,2.84,2.7393,2.77,19962,0
+AP.US,D,20231205,000000,2.77,2.79,2.75,2.765,4206,0
+AP.US,D,20231206,000000,2.73,2.77,2.7,2.73,19730,0
+AP.US,D,20231207,000000,2.77,2.8,2.73,2.75,11633,0
+AP.US,D,20231208,000000,2.75,2.82,2.5,2.65,64661,0
+AP.US,D,20231211,000000,2.65,2.68,2.55,2.55,37054,0
+AP.US,D,20231212,000000,2.55,2.57,2.51,2.51,15243,0
+AP.US,D,20231213,000000,2.51,2.6505,2.51,2.56,22755,0
+AP.US,D,20231214,000000,2.64,2.735,2.57,2.6,104695,0
+AP.US,D,20231215,000000,2.6,2.8,2.6,2.62,60730,0
+AP.US,D,20231218,000000,2.6,2.67,2.56,2.56,182369,0
+AP.US,D,20231219,000000,2.55,2.68,2.55,2.62,111265,0
+AP.US,D,20231220,000000,2.55,2.725,2.55,2.7,76398,0
+AP.US,D,20231221,000000,2.66,2.74,2.51,2.68,37537,0
+AP.US,D,20231222,000000,2.66,2.72,2.6108,2.63,23083,0
+AP.US,D,20231226,000000,2.69,2.75,2.68,2.74,28398,0
+AP.US,D,20231227,000000,2.73,2.86,2.66,2.75,61917,0
+AP.US,D,20231228,000000,2.75,2.86,2.74,2.74,106601,0
+AP.US,D,20231229,000000,2.77,2.8,2.68,2.73,75651,0
+AP.US,D,20240102,000000,2.7,2.89,2.7,2.79,40942,0
+AP.US,D,20240103,000000,2.8688,2.87,2.7201,2.76,22379,0
+AP.US,D,20240104,000000,2.8,2.8,2.67,2.68,40136,0
+AP.US,D,20240105,000000,2.67,2.72,2.59,2.61,64077,0
+AP.US,D,20240108,000000,2.61,2.79,2.61,2.71,36382,0
+AP.US,D,20240109,000000,2.74,2.8,2.61,2.61,13628,0
+AP.US,D,20240110,000000,2.6,2.675,2.6,2.66,36509,0
+AP.US,D,20240111,000000,2.7,2.7089,2.6137,2.63,28764,0
+AP.US,D,20240112,000000,2.7,2.72,2.5,2.56,110772,0
+AP.US,D,20240116,000000,2.51,2.61,2.47,2.48,95244,0
+AP.US,D,20240117,000000,2.47,2.5297,2.41,2.43,95773,0
+AP.US,D,20240118,000000,2.47,2.51,2.41,2.44,39195,0
+AP.US,D,20240119,000000,2.42,2.5,2.42,2.46,25515,0
+AP.US,D,20240122,000000,2.55,2.61,2.46,2.52,58857,0
+AP.US,D,20240123,000000,2.5,2.58,2.45,2.45,18821,0
+AP.US,D,20240124,000000,2.5,2.62,2.42,2.46,39852,0
+AP.US,D,20240125,000000,2.44,2.61,2.41,2.61,39940,0
+AP.US,D,20240126,000000,2.57,2.59,2.51,2.51,23808,0
+AP.US,D,20240129,000000,2.53,2.62,2.53,2.58,90107,0
+AP.US,D,20240130,000000,2.53,2.68,2.53,2.55,60201,0
+AP.US,D,20240131,000000,2.59,2.61,2.53,2.53,17230,0
+AP.US,D,20240201,000000,2.53,2.642,2.53,2.54,16849,0
+AP.US,D,20240202,000000,2.53,2.57,2.53,2.56,14112,0
+AP.US,D,20240205,000000,2.55,2.59,2.51,2.51,9389,0
+AP.US,D,20240206,000000,2.66,2.66,2.51,2.52,34435,0
+AP.US,D,20240207,000000,2.56,2.59,2.46,2.47,24641,0
+AP.US,D,20240208,000000,2.48,2.545,2.48,2.5,18047,0
+AP.US,D,20240209,000000,2.5,2.62,2.42,2.43,17905,0
+AP.US,D,20240212,000000,2.4,2.53,2.4,2.45,49186,0
+AP.US,D,20240213,000000,2.42,2.51,2.42,2.45,7009,0
+AP.US,D,20240214,000000,2.5,2.58,2.4293,2.55,16030,0
+AP.US,D,20240215,000000,2.52,2.56,2.4979,2.56,15283,0
+AP.US,D,20240216,000000,2.51,2.56,2.4601,2.49,22379,0
+AP.US,D,20240220,000000,2.49,2.5698,2.47,2.47,23530,0
+AP.US,D,20240221,000000,2.49,2.5,2.44,2.45,27494,0
+AP.US,D,20240222,000000,2.48,2.495,2.45,2.49,10578,0
+AP.US,D,20240223,000000,2.44,2.455,2.422,2.43,9949,0
+AP.US,D,20240226,000000,2.42,2.5284,2.42,2.51,27608,0
+AP.US,D,20240227,000000,2.51,2.6398,2.51,2.58,46761,0
+AP.US,D,20240228,000000,2.58,2.58,2.48,2.48,25880,0
+AP.US,D,20240229,000000,2.44,2.5583,2.44,2.52,34445,0
+AP.US,D,20240301,000000,2.55,2.555,2.44,2.44,71387,0
+AP.US,D,20240304,000000,2.45,2.53,2.45,2.49,25741,0
+AP.US,D,20240305,000000,2.52,2.52,2.45,2.5,27429,0
+AP.US,D,20240306,000000,2.5,2.5891,2.45,2.5,16709,0
+AP.US,D,20240307,000000,2.49,2.74,2.49,2.6,41338,0
+AP.US,D,20240308,000000,2.6,2.65,2.4942,2.53,21268,0
+AP.US,D,20240311,000000,2.57,2.57,2.45,2.54,34806,0
+AP.US,D,20240312,000000,2.6,2.605,2.5,2.5,22565,0
+AP.US,D,20240313,000000,2.46,2.5422,2.46,2.47,17803,0
+AP.US,D,20240314,000000,2.58,2.5899,2.47,2.5,11648,0
+AP.US,D,20240315,000000,2.45,2.52,2.45,2.52,12151,0
+AP.US,D,20240318,000000,2.58,2.58,2.45,2.45,22234,0
+AP.US,D,20240319,000000,2.45,2.53,2.44,2.44,14306,0
+AP.US,D,20240320,000000,2.48,2.53,2.44,2.53,13559,0
+AP.US,D,20240321,000000,2.57,2.57,2.41,2.45,23824,0
+AP.US,D,20240322,000000,2.49,2.54,2.41,2.54,21925,0
+AP.US,D,20240325,000000,2.54,2.7699,2.54,2.76,93535,0
+AP.US,D,20240326,000000,2.6,2.7,2.2,2.2,189755,0
+AP.US,D,20240327,000000,2.21,2.32,2.09,2.11,86941,0
+AP.US,D,20240328,000000,2.16,2.24,2.15,2.17,41710,0
+AP.US,D,20240401,000000,2.17,2.22,2.12,2.19,34688,0
+AP.US,D,20240402,000000,2.12,2.19,2.12,2.15,35762,0
+AP.US,D,20240403,000000,2.18,2.225,2.141,2.2,20094,0
+AP.US,D,20240404,000000,2.2,2.24,2.1526,2.21,46409,0
+AP.US,D,20240405,000000,2.17,2.2,2.12,2.2,28508,0
+AP.US,D,20240408,000000,2.2,2.39,2.16,2.35,63321,0
+AP.US,D,20240409,000000,2.36,2.4,2.29,2.31,17572,0
+AP.US,D,20240410,000000,2.275,2.35,2.275,2.32,26932,0
+AP.US,D,20240411,000000,2.33,2.3508,2.31,2.32,6183,0
+AP.US,D,20240412,000000,2.34,2.38,2.32,2.37,16750,0
+AP.US,D,20240415,000000,2.3,2.31,2.25,2.26,22341,0
+AP.US,D,20240416,000000,2.26,2.26,2.1699,2.17,14087,0
+AP.US,D,20240417,000000,2.21,2.21,2.17,2.2,7459,0
+AP.US,D,20240418,000000,2.22,2.24,2.1615,2.22,14313,0
+AP.US,D,20240419,000000,2.17,2.22,2.15,2.19,12562,0
+AP.US,D,20240422,000000,2.13,2.26,2.13,2.2,7885,0
+AP.US,D,20240423,000000,2.21,2.2283,2.15,2.15,16571,0
+AP.US,D,20240424,000000,2.15,2.15,2.09,2.09,21103,0
+AP.US,D,20240425,000000,2.09,2.14,2.09,2.12,8371,0
+AP.US,D,20240426,000000,2.12,2.2206,2.1056,2.11,14510,0
+AP.US,D,20240429,000000,2.15,2.178,2.05,2.15,26507,0
+AP.US,D,20240430,000000,2.15,2.15,2.05,2.05,22785,0
+AP.US,D,20240501,000000,2.04,2.07,2.03,2.05,14654,0
+AP.US,D,20240502,000000,2.09,2.09,1.99,2.04,27172,0
+AP.US,D,20240503,000000,2.02,2.06,2,2.03,40924,0
+AP.US,D,20240506,000000,2.03,2.1599,2.03,2.04,29647,0
+AP.US,D,20240507,000000,2.0499,2.06,1.98,1.98,20005,0
+AP.US,D,20240508,000000,2.01,2.0463,1.93,1.96,22178,0
+AP.US,D,20240509,000000,2,2,1.85,1.91,79214,0
+AP.US,D,20240510,000000,1.92,1.92,1.81,1.88,47606,0
+AP.US,D,20240513,000000,1.88,1.98,1.82,1.87,37901,0
+AP.US,D,20240514,000000,1.93,1.9997,1.6701,1.71,203285,0
+AP.US,D,20240515,000000,1.75,1.75,1.56,1.61,97744,0
+AP.US,D,20240516,000000,1.62,1.62,1.55,1.55,91324,0
+AP.US,D,20240517,000000,1.57,1.5999,1.51,1.51,64370,0
+AP.US,D,20240520,000000,1.55,1.58,1.47,1.49,94728,0
+AP.US,D,20240521,000000,1.49,1.61,1.49,1.61,47099,0
+AP.US,D,20240522,000000,1.63,1.6399,1.57,1.58,38746,0
+AP.US,D,20240523,000000,1.5701,1.6,1.52,1.53,26390,0
+AP.US,D,20240524,000000,1.52,1.53,1.48,1.51,41784,0
+AP.US,D,20240528,000000,1.48,1.525,1.42,1.43,55071,0
+AP.US,D,20240529,000000,1.45,1.46,1.34,1.39,56769,0
+AP.US,D,20240530,000000,1.42,1.42,1.25,1.31,86685,0
+AP.US,D,20240531,000000,1.41,1.4399,1.31,1.32,53028,0
+AP.US,D,20240603,000000,1.3,1.42,1.28,1.28,53459,0
+AP.US,D,20240604,000000,1.29,1.2999,1.25,1.2868,23760,0
+AP.US,D,20240605,000000,1.27,1.32,1.26,1.29,45383,0
+AP.US,D,20240606,000000,1.31,1.372,1.26,1.26,41650,0
+AP.US,D,20240607,000000,1.26,1.29,1.22,1.23,55270,0
+AP.US,D,20240610,000000,1.2,1.2398,1.14,1.14,118533,0
+AP.US,D,20240611,000000,1.11,1.11,1.01,1.09,123770,0
+AP.US,D,20240612,000000,1.07,1.11,1.06,1.06,26886,0
+AP.US,D,20240613,000000,1.05,1.062,1,1.03,60623,0
+AP.US,D,20240614,000000,1.05,1.0699,1.03,1.04,28170,0
+AP.US,D,20240617,000000,0.9,0.98,0.89,0.92,224208,0
+AP.US,D,20240618,000000,0.88,0.96,0.88,0.9148,118478,0
+AP.US,D,20240620,000000,0.82,0.8545,0.8,0.815,307707,0
+AP.US,D,20240621,000000,0.805,0.815,0.8,0.81,106497,0
+AP.US,D,20240624,000000,0.8,0.8292,0.7609,0.8292,145428,0
+AP.US,D,20240625,000000,0.81,0.8201,0.78,0.8158,245125,0
+AP.US,D,20240626,000000,0.8006,0.8198,0.770101,0.7802,125797,0
+AP.US,D,20240627,000000,0.7802,0.79,0.7485,0.78,261215,0
+AP.US,D,20240628,000000,0.8,0.8,0.7521,0.77,90999,0
+AP.US,D,20240701,000000,0.79,0.79,0.75,0.753,66814,0
+AP.US,D,20240702,000000,0.75,0.76,0.74,0.75,144194,0
+AP.US,D,20240703,000000,0.75,0.762,0.75,0.7513,84607,0
+AP.US,D,20240705,000000,0.7552,0.77,0.7426,0.7652,189006,0
+AP.US,D,20240708,000000,0.76,0.7995,0.755,0.7639,41875,0
+AP.US,D,20240709,000000,0.76,0.8076,0.76,0.7649,4133090,0
+AP.US,D,20240710,000000,1.07,1.37,1.03,1.23,36852081,0
+AP.US,D,20240711,000000,1.12,1.57,1.12,1.46,5483488,0
+AP.US,D,20240712,000000,1.4,1.87,1.38,1.56,3846732,0
+AP.US,D,20240715,000000,1.47,1.65,1.47,1.5,824776,0
+AP.US,D,20240716,000000,1.57,1.75,1.41,1.71,1061909,0
+AP.US,D,20240717,000000,1.71,1.8696,1.67,1.84,691508,0
+AP.US,D,20240718,000000,1.75,1.83,1.55,1.55,583342,0
+AP.US,D,20240719,000000,1.55,1.72,1.5,1.72,381350,0
+AP.US,D,20240722,000000,1.72,1.72,1.55,1.57,313163,0
+AP.US,D,20240723,000000,1.6,1.65,1.5,1.64,218811,0
+AP.US,D,20240724,000000,1.59,1.6306,1.56,1.56,74078,0
+AP.US,D,20240725,000000,1.56,1.69,1.56,1.65,199212,0
+AP.US,D,20240726,000000,1.63,1.6893,1.57,1.6,133522,0
+AP.US,D,20240729,000000,1.6,1.6965,1.575,1.61,145640,0
+AP.US,D,20240730,000000,1.58,1.63,1.52,1.53,154719,0
+AP.US,D,20240731,000000,1.53,1.58,1.52,1.58,121514,0
+AP.US,D,20240801,000000,1.56,1.6,1.51,1.52,142110,0
+AP.US,D,20240802,000000,1.5,1.53,1.4401,1.49,108676,0
+AP.US,D,20240805,000000,1.41,1.43,1.32,1.35,233780,0
+AP.US,D,20240806,000000,1.39,1.4392,1.31,1.33,126158,0
+AP.US,D,20240807,000000,1.33,1.38,1.26,1.28,118403,0
+AP.US,D,20240808,000000,1.33,1.3998,1.3,1.36,112584,0
+AP.US,D,20240809,000000,1.32,1.4,1.32,1.36,130832,0
+AP.US,D,20240812,000000,1.32,1.5,1.32,1.49,315218,0
+AP.US,D,20240813,000000,1.6,1.6,1.36,1.51,413740,0
+AP.US,D,20240814,000000,1.47,1.76,1.43,1.74,324446,0
+AP.US,D,20240815,000000,1.78,1.98,1.7002,1.86,216196,0
+AP.US,D,20240816,000000,1.87,1.87,1.76,1.8,111047,0
+AP.US,D,20240819,000000,1.78,2.04,1.74,2.01,115191,0
+AP.US,D,20240820,000000,1.98,2.03,1.88,1.94,97489,0
+AP.US,D,20240821,000000,1.91,1.96,1.8401,1.92,59400,0
+AP.US,D,20240822,000000,1.89,1.94,1.86,1.93,76457,0
+AP.US,D,20240823,000000,1.9,2.0448,1.89,1.99,152117,0
+AP.US,D,20240826,000000,2,2.23,1.93,2.04,234151,0
+AP.US,D,20240827,000000,1.98,2.045,1.91,1.99,114399,0
+AP.US,D,20240828,000000,2.03,2.1,1.83,1.86,106017,0
+AP.US,D,20240829,000000,1.84,2.24,1.75,1.99,273219,0
+AP.US,D,20240830,000000,1.95,2.04,1.935,2.03,110750,0
+AP.US,D,20240903,000000,2.02,2.05,1.85,1.86,94359,0
+AP.US,D,20240904,000000,1.9,1.965,1.8,1.9,88027,0
+AP.US,D,20240905,000000,1.85,1.9,1.84,1.84,38081,0
+AP.US,D,20240906,000000,1.9,1.9,1.85,1.87,80272,0
+AP.US,D,20240909,000000,1.85,1.92,1.815,1.83,51117,0
+AP.US,D,20240910,000000,1.81,1.8491,1.75,1.76,51673,0
+AP.US,D,20240911,000000,1.74,1.81,1.7,1.77,33073,0
+AP.US,D,20240912,000000,1.795,1.98,1.79,1.95,105318,0
+AP.US,D,20240913,000000,1.95,2.09,1.9,1.98,92144,0
+AP.US,D,20240916,000000,2,2.09,1.97,1.99,92197,0
+AP.US,D,20240917,000000,2.04,2.138,1.9816,2.03,73155,0
+AP.US,D,20240918,000000,2.07,2.2,2.04,2.17,90983,0
+AP.US,D,20240919,000000,2.24,2.36,2.21,2.29,154253,0
+AP.US,D,20240920,000000,2.32,2.32,2.04,2.11,185921,0
+AP.US,D,20240923,000000,2.09,2.09,1.93,2.06,44291,0
+AP.US,D,20240924,000000,2.09,2.12,1.98,2.06,45237,0
+AP.US,D,20240925,000000,2.08,2.095,1.9347,2.02,39327,0
+AP.US,D,20240926,000000,2.04,2.09,2.005,2.07,69016,0
+AP.US,D,20240927,000000,2.08,2.0867,2.02,2.04,21776,0
+AP.US,D,20240930,000000,2.025,2.066885,1.95,2,47228,0
+AP.US,D,20241001,000000,1.96,2,1.95,1.98,49253,0
+AP.US,D,20241002,000000,1.94,1.94,1.8056,1.84,57489,0
+AP.US,D,20241003,000000,1.8,1.87,1.8,1.84,33941,0
+AP.US,D,20241004,000000,1.85,1.93,1.72,1.8,82941,0
+AP.US,D,20241007,000000,1.78,1.82,1.73,1.73,74334,0
+AP.US,D,20241008,000000,1.73,1.73,1.6921,1.7,38163,0
+AP.US,D,20241009,000000,1.73,1.79,1.71,1.74,46481,0
+AP.US,D,20241010,000000,1.77,1.78,1.73,1.75,21907,0
+AP.US,D,20241011,000000,1.76,1.8,1.76,1.78,27194,0
+AP.US,D,20241014,000000,1.73,1.855,1.73,1.84,60282,0
+AP.US,D,20241015,000000,1.85,1.9076,1.77,1.8,40908,0
+AP.US,D,20241016,000000,1.78,1.82,1.7625,1.82,37558,0
+AP.US,D,20241017,000000,1.78,1.83,1.78,1.81,12072,0
+AP.US,D,20241018,000000,1.81,1.97,1.81,1.97,71029,0
+AP.US,D,20241021,000000,1.99,2,1.89,1.9,47763,0
+AP.US,D,20241022,000000,1.89,1.89,1.82,1.83,23964,0
+AP.US,D,20241023,000000,1.8,1.81,1.75,1.8,20496,0
+AP.US,D,20241024,000000,1.83,1.9799,1.8,1.93,33479,0
+AP.US,D,20241025,000000,1.97,2.0399,1.92,2,50196,0
+AP.US,D,20241028,000000,1.98,2.01,1.9486,1.97,14868,0
+AP.US,D,20241029,000000,1.97,1.97,1.78,1.87,26154,0
+AP.US,D,20241030,000000,1.91,1.91,1.77,1.77,24618,0
+AP.US,D,20241031,000000,1.76,1.77,1.6703,1.75,27130,0
+AP.US,D,20241101,000000,1.74,1.7797,1.6615,1.76,20373,0
+AP.US,D,20241104,000000,1.76,1.76,1.7,1.75,34815,0
+AP.US,D,20241105,000000,1.78,1.87,1.73,1.76,21822,0
+AP.US,D,20241106,000000,1.85,2.03,1.8499,1.89,134084,0
+AP.US,D,20241107,000000,1.8402,1.96,1.8,1.92,32748,0
+AP.US,D,20241108,000000,1.97,2.02,1.89,1.99,98115,0
+AP.US,D,20241111,000000,1.99,2.01,1.87,1.9,151191,0
+AP.US,D,20241112,000000,1.88,1.925,1.7375,1.88,110769,0
+AP.US,D,20241113,000000,1.77,1.77,1.62,1.71,37490,0
+AP.US,D,20241114,000000,1.75,1.8295,1.71,1.78,39623,0
+AP.US,D,20241115,000000,1.77,1.79,1.63,1.66,66394,0
+AP.US,D,20241118,000000,1.6141,1.7582,1.6141,1.71,28957,0
+AP.US,D,20241119,000000,1.6999,1.75,1.64,1.67,79346,0
+AP.US,D,20241120,000000,1.685,1.759,1.65,1.75,44241,0
+AP.US,D,20241121,000000,1.73,1.75,1.68,1.75,22658,0
+AP.US,D,20241122,000000,1.71,1.78,1.71,1.73,48622,0
+AP.US,D,20241125,000000,1.7975,1.92,1.79,1.88,47279,0
+AP.US,D,20241126,000000,1.9035,1.93,1.82,1.83,29226,0
+AP.US,D,20241127,000000,1.89,2.037,1.88,2.02,141773,0
+AP.US,D,20241129,000000,2,2.16,1.91,2.16,41196,0
+AP.US,D,20241202,000000,2.19,2.22,2.13,2.16,35293,0
+AP.US,D,20241203,000000,2.05,2.1,1.98,1.99,19425,0
+AP.US,D,20241204,000000,1.96,2.01,1.92,2.01,39022,0
+AP.US,D,20241205,000000,2.005,2.0737,1.925,1.93,21150,0
+AP.US,D,20241206,000000,1.9699,2.09,1.9388,2.09,12488,0
+AP.US,D,20241209,000000,2.08,2.29,2.0799,2.19,52788,0
+AP.US,D,20241210,000000,2.19,2.19,2.02,2.14,20047,0
+AP.US,D,20241211,000000,2.09,2.18,1.95,2.09,31378,0
+AP.US,D,20241212,000000,2.09,2.13,1.99,2.02,50871,0
+AP.US,D,20241213,000000,2.01,2.04,1.9,2,47249,0
+AP.US,D,20241216,000000,1.9701,2.05,1.97,2.04,29190,0
+AP.US,D,20241217,000000,2.07,2.07,1.9,1.95,89539,0
+AP.US,D,20241218,000000,1.98,2,1.92,1.92,24721,0
+AP.US,D,20241219,000000,1.9424,1.99,1.9424,1.95,22856,0
+AP.US,D,20241220,000000,1.93,2.0301,1.92,1.98,44490,0
+AP.US,D,20241223,000000,1.97,2.01,1.97,1.99,16200,0
+AP.US,D,20241224,000000,1.96,2.02,1.96,2.02,19135,0
+AP.US,D,20241226,000000,2.02,2.06,1.97,2.03,47364,0
+AP.US,D,20241227,000000,1.98,2.09,1.98,2.06,14772,0
+AP.US,D,20241230,000000,2.0818,2.3,2.08,2.28,57998,0
+AP.US,D,20241231,000000,2.36,2.44,1.9785,2.09,138633,0
+AP.US,D,20250102,000000,2.08,2.23,2.04,2.23,29797,0
+AP.US,D,20250103,000000,2.22,2.3856,2.1701,2.35,24129,0
+AP.US,D,20250106,000000,2.34,2.4144,2.2344,2.33,15910,0
+AP.US,D,20250107,000000,2.3207,2.44,2.22,2.29,31232,0
+AP.US,D,20250108,000000,2.3199,2.3199,2.15,2.24,30825,0
+AP.US,D,20250110,000000,2.36,2.36,2.22,2.28,12743,0
+AP.US,D,20250113,000000,2.2981,2.32,2.15,2.162,20427,0
+AP.US,D,20250114,000000,2.22,2.24,2.15,2.15,9454,0
+AP.US,D,20250115,000000,2.17,2.41,2.12,2.34,43667,0
+AP.US,D,20250116,000000,2.35,2.49,2.29,2.46,49209,0
+AP.US,D,20250117,000000,2.4808,2.61,2.3952,2.61,39292,0
+AP.US,D,20250121,000000,2.65,2.79,2.52,2.62,52239,0
+AP.US,D,20250122,000000,2.63,2.79,2.52,2.68,94402,0
+AP.US,D,20250123,000000,2.68,2.75,2.5657,2.67,32884,0
+AP.US,D,20250124,000000,2.67,2.78,2.6,2.68,35345,0
+AP.US,D,20250127,000000,2.7,2.7,2.4138,2.45,34572,0
+AP.US,D,20250128,000000,2.4231,2.63,2.3921,2.52,11502,0
+AP.US,D,20250129,000000,2.52,2.5902,2.4,2.41,9069,0
+AP.US,D,20250130,000000,2.45,2.57,2.4,2.45,9100,0
+AP.US,D,20250131,000000,2.64,2.68,2.46,2.5,66619,0
+AP.US,D,20250203,000000,2.4,2.51,2.4,2.42,9984,0
+AP.US,D,20250204,000000,2.38,2.4,2.32,2.37,16316,0
+AP.US,D,20250205,000000,2.39,2.73,2.295,2.35,108799,0
+AP.US,D,20250206,000000,2.34,2.35,2.16,2.19,59544,0
+AP.US,D,20250207,000000,2.12,2.165,2.01,2.02,38956,0
+AP.US,D,20250210,000000,2.2,2.33,2.06,2.2,75057,0
+AP.US,D,20250211,000000,2.27,2.31,2.15,2.18,22841,0
+AP.US,D,20250212,000000,2.1,2.21,2.096,2.1,19315,0
+AP.US,D,20250213,000000,2.09,2.17,2.09,2.17,14673,0
+AP.US,D,20250214,000000,2.1708,2.3201,2.16,2.17,23543,0
+AP.US,D,20250218,000000,2.29,2.29,2.17,2.17,9575,0
+AP.US,D,20250219,000000,2.14,2.2,2.065,2.08,14048,0
+AP.US,D,20250220,000000,2.11,2.1332,1.99,2,34398,0
+AP.US,D,20250221,000000,1.9948,2.0251,1.96,2,31066,0
+AP.US,D,20250224,000000,2.04,2.04,1.96,1.99,27429,0
+AP.US,D,20250225,000000,1.99,2.02,1.96,1.96,9858,0
+AP.US,D,20250226,000000,1.96,2.06,1.96,2.04,10821,0
+AP.US,D,20250227,000000,2.0886,2.0886,1.95,2.04,38645,0
+AP.US,D,20250228,000000,2.05,2.08,2.03,2.08,5776,0
+AP.US,D,20250303,000000,2.056,2.1,2.04,2.09,45187,0
+AP.US,D,20250304,000000,2.0466,2.1,1.95,1.98,39845,0
+AP.US,D,20250305,000000,1.97,1.97,1.93,1.96,31817,0
+AP.US,D,20250306,000000,1.98,1.98,1.94,1.97,59185,0
+AP.US,D,20250307,000000,1.9513,1.97,1.91,1.93,8047,0
+AP.US,D,20250310,000000,1.9,1.94,1.9,1.91,16276,0
+AP.US,D,20250311,000000,1.9491,1.97,1.83,1.84,30829,0
+AP.US,D,20250312,000000,1.87,1.9,1.78,1.79,35835,0
+AP.US,D,20250313,000000,1.85,2.19,1.7788,2.17,80607,0
+AP.US,D,20250314,000000,2.06,2.175,2.06,2.13,32174,0
+AP.US,D,20250317,000000,2.13,2.399,2.13,2.28,47130,0
+AP.US,D,20250318,000000,2.22,2.25,2.1741,2.23,12315,0
+AP.US,D,20250319,000000,2.19,2.3123,2.17,2.17,33998,0
+AP.US,D,20250320,000000,2.17,2.2322,2.14,2.16,12799,0
+AP.US,D,20250321,000000,2.1072,2.24,2.1042,2.17,11365,0
+AP.US,D,20250324,000000,2.22,2.27,2.14,2.14,30644,0
+AP.US,D,20250325,000000,2.1454,2.17,2.08,2.08,9704,0
+AP.US,D,20250326,000000,2.1523,2.1557,2.07,2.08,9132,0
+AP.US,D,20250327,000000,2.081,2.14,2.07,2.14,2794,0
+AP.US,D,20250328,000000,2.14,2.312,2.09,2.17,26572,0
+AP.US,D,20250331,000000,2.1067,2.2512,2.1067,2.17,39874,0
+AP.US,D,20250401,000000,2.2406,2.34,2.1284,2.13,37468,0
+AP.US,D,20250402,000000,2.155,2.1846,2.11,2.11,14856,0
+AP.US,D,20250403,000000,2.1345,2.18,1.99,2.17,24780,0
+AP.US,D,20250404,000000,2.1,2.1368,1.885,1.91,43120,0
+AP.US,D,20250407,000000,1.8,1.94,1.8,1.82,27344,0
+AP.US,D,20250408,000000,1.9198,1.97,1.8,1.82,23070,0
+AP.US,D,20250409,000000,1.862,1.99,1.83,1.96,13505,0
+AP.US,D,20250410,000000,1.99,1.99,1.9,1.94,90925,0
+AP.US,D,20250411,000000,1.9868,2.08,1.93,2.08,24314,0
+AP.US,D,20250414,000000,2.1509,2.1699,2.01,2.02,36861,0
+AP.US,D,20250415,000000,2.05,2.125,2,2.08,84153,0
+AP.US,D,20250416,000000,2.1488,2.1488,1.95,1.95,22582,0
+AP.US,D,20250417,000000,2,2.01,1.95,1.97,13673,0
+AP.US,D,20250421,000000,1.95,1.95,1.78,1.78,40997,0
+AP.US,D,20250422,000000,1.91,2,1.84,1.88,20528,0
+AP.US,D,20250423,000000,1.9827,1.9827,1.78,1.95,76541,0
+AP.US,D,20250424,000000,1.9551,2.04,1.87,2.04,30860,0
+AP.US,D,20250425,000000,2,2,1.93,1.98,41390,0
+AP.US,D,20250428,000000,1.99,2.02,1.87,1.87,84650,0
+AP.US,D,20250429,000000,1.88,2,1.88,2,15904,0
+AP.US,D,20250430,000000,1.98,2.1,1.96,2.07,18291,0
+AP.US,D,20250501,000000,2.05,2.07,1.98,2.01,11264,0
+AP.US,D,20250502,000000,2,2.16,2,2.15,36571,0
+AP.US,D,20250505,000000,2.15,2.26,2.14,2.23,26046,0
+AP.US,D,20250506,000000,2.23,2.27,2.163,2.22,13948,0
+AP.US,D,20250507,000000,2.28,2.29,2.24,2.29,24632,0
+AP.US,D,20250508,000000,2.27,2.48,2.265,2.48,47294,0
+AP.US,D,20250509,000000,2.45,2.745,2.45,2.69,71223,0
+AP.US,D,20250512,000000,2.76,3.12,2.65,2.86,160653,0
+AP.US,D,20250513,000000,2.75,2.9,2.3267,2.36,132675,0
+AP.US,D,20250514,000000,2.26,2.35,2.2,2.25,48399,0
+AP.US,D,20250515,000000,2.21,2.2999,2.195,2.26,19141,0
+AP.US,D,20250516,000000,2.2752,2.83,2.25,2.74,74976,0
+AP.US,D,20250519,000000,2.88,3.14,2.82,3.14,177478,0
+AP.US,D,20250520,000000,3.125,3.43,2.94,2.97,183471,0
+AP.US,D,20250521,000000,2.95,3.06,2.7,2.72,73562,0
+AP.US,D,20250522,000000,2.72,3.0499,2.72,3,35138,0
+AP.US,D,20250523,000000,3.041,3.09,2.93,2.97,31623,0
+AP.US,D,20250527,000000,3.09,3.1066,2.8503,3.02,80245,0
+AP.US,D,20250528,000000,3.03,3.0828,2.9065,3,43559,0
+AP.US,D,20250529,000000,3.0604,3.13,2.99,3.01,36178,0
+AP.US,D,20250530,000000,2.94,3.08,2.94,3.01,57746,0
+AP.US,D,20250602,000000,3.05,3.5889,3.04,3.47,263265,0
+AP.US,D,20250603,000000,3.92,3.99,3.43,3.51,288640,0
+AP.US,D,20250604,000000,3.61,3.79,3.42,3.6,184606,0
+AP.US,D,20250605,000000,3.65,3.65,3.47,3.57,44518,0
+AP.US,D,20250606,000000,3.5993,3.72,3.55,3.7,66525,0
+AP.US,D,20250609,000000,3.7,3.75,3.22,3.42,177305,0
+AP.US,D,20250610,000000,3.4585,3.4585,3.22,3.26,77966,0
+AP.US,D,20250611,000000,3.23,3.3128,3.06,3.11,85479,0
+AP.US,D,20250612,000000,3.19,3.23,3.13,3.2,81263,0
+AP.US,D,20250613,000000,3.235,3.235,3.06,3.06,34167,0
+AP.US,D,20250616,000000,3.07,3.2831,3.06,3.22,67495,0
+AP.US,D,20250617,000000,3.25,3.25,3.06,3.06,52673,0
+AP.US,D,20250618,000000,3.06,3.13,3.02,3.02,50414,0
+AP.US,D,20250620,000000,3.1,3.1,2.93,2.99,83957,0
+AP.US,D,20250623,000000,2.99,3.0173,2.86,2.87,79592,0
+AP.US,D,20250624,000000,2.9,3.11,2.84,3.06,71087,0
+AP.US,D,20250625,000000,3.0189,3.1716,2.86,2.87,75741,0
+AP.US,D,20250626,000000,2.94,2.96,2.85,2.95,37779,0
+AP.US,D,20250627,000000,2.9542,3.01,2.89,2.96,34901,0
+AP.US,D,20250630,000000,3.02,3.08,2.93,2.96,58537,0
+AP.US,D,20250701,000000,2.95,2.99,2.81,2.85,85383,0
+AP.US,D,20250702,000000,2.81,2.94,2.8,2.9,51061,0
+AP.US,D,20250703,000000,2.89,2.995,2.89,2.9,24677,0
+AP.US,D,20250707,000000,2.925,2.98,2.87,2.9,45492,0
+AP.US,D,20250708,000000,2.93,2.95,2.89,2.92,43198,0
+AP.US,D,20250709,000000,2.93,3.05,2.885,3.03,36478,0
+AP.US,D,20250710,000000,3.06,3.1,3,3.04,21141,0
+AP.US,D,20250711,000000,3.03,3.1699,2.98,3.12,37917,0
+AP.US,D,20250714,000000,3.19,3.42,3.12,3.39,129237,0
+AP.US,D,20250715,000000,3.4899,3.4899,3.19,3.2,56462,0
+AP.US,D,20250716,000000,3.2206,3.3899,3.22,3.26,30394,0
+AP.US,D,20250717,000000,3.3336,3.4399,3.23,3.23,49188,0
+AP.US,D,20250718,000000,3.2986,3.32,3.22,3.25,25812,0
+AP.US,D,20250721,000000,3.2809,3.535,3.2809,3.35,119067,0
+AP.US,D,20250722,000000,3.45,3.88,3.37,3.76,130816,0
+AP.US,D,20250723,000000,3.85,3.99,3.5,3.55,138790,0
+AP.US,D,20250724,000000,3.5,3.5695,3.3801,3.41,56789,0
+AP.US,D,20250725,000000,3.48,3.6,3.25,3.56,47724,0
+AP.US,D,20250728,000000,3.65,3.95,3.54,3.65,173726,0
+AP.US,D,20250729,000000,3.6,3.69,3.455,3.6,35293,0
+AP.US,D,20250730,000000,3.5481,3.61,3.4,3.43,46047,0
+AP.US,D,20250731,000000,3.39,3.4,3.14,3.23,109281,0
+AP.US,D,20250801,000000,3.09,3.15,2.99,3.1,107232,0
+AP.US,D,20250804,000000,3.1,3.3999,3.0701,3.35,68384,0
+AP.US,D,20250805,000000,3.395,3.45,3.24,3.41,21222,0
+AP.US,D,20250806,000000,3.397,3.5309,3.39,3.48,37364,0
+AP.US,D,20250807,000000,3.505,3.59,3.39,3.44,29945,0
+AP.US,D,20250808,000000,3.47,3.47,3.2862,3.42,14002,0
+AP.US,D,20250811,000000,3.35,3.44,3.2,3.41,62570,0
+AP.US,D,20250812,000000,3.355,3.59,3.3331,3.4,48626,0
+AP.US,D,20250813,000000,3.26,3.45,3.16,3.21,74465,0
+AP.US,D,20250814,000000,3.21,3.2488,3.01,3.05,64402,0
+AP.US,D,20250815,000000,3.06,3.12,2.91,2.94,78899,0
+AP.US,D,20250818,000000,2.93,2.93,2.75,2.89,86740,0
+AP.US,D,20250819,000000,2.82,2.89,2.78,2.83,55203,0
+AP.US,D,20250820,000000,2.78,2.89,2.74,2.87,33721,0
+AP.US,D,20250821,000000,2.77,2.875,2.74,2.8,30340,0
+AP.US,D,20250822,000000,2.81,3.07,2.8,2.99,48619,0
+AP.US,D,20250825,000000,2.99,3.0052,2.9067,2.95,49710,0
+AP.US,D,20250826,000000,2.97,3.02,2.8666,2.92,20562,0
+AP.US,D,20250827,000000,2.85,2.945,2.75,2.76,74146,0
+AP.US,D,20250828,000000,2.76,2.82,2.75,2.82,27828,0
+AP.US,D,20250829,000000,2.76,2.785,2.7,2.72,18210,0
+AP.US,D,20250902,000000,2.715,2.8,2.63,2.76,39588,0
+AP.US,D,20250903,000000,2.79,2.9,2.7703,2.88,45338,0
+AP.US,D,20250904,000000,2.7975,2.86,2.78,2.8,36630,0
+AP.US,D,20250905,000000,2.8,2.825,2.735,2.75,26331,0
+AP.US,D,20250908,000000,2.78,2.81,2.69,2.7,52856,0
+AP.US,D,20250909,000000,2.705,2.7425,2.65,2.7,39888,0
+AP.US,D,20250910,000000,2.6509,2.74,2.65,2.69,25880,0
+AP.US,D,20250911,000000,2.7,2.78,2.66,2.68,37112,0
+AP.US,D,20250912,000000,2.71,2.7759,2.63,2.64,76083,0
+AP.US,D,20250915,000000,2.64,2.6525,2.52,2.53,71923,0
+AP.US,D,20250916,000000,2.5894,2.63,2.52,2.6,77210,0
+AP.US,D,20250917,000000,2.58,2.6559,2.5,2.5,39325,0
+AP.US,D,20250918,000000,2.51,2.57,2.5,2.56,45222,0
+AP.US,D,20250919,000000,2.6,2.62,2.4301,2.46,130187,0
+AP.US,D,20250922,000000,2.44,2.446,2.33,2.39,87515,0
+AP.US,D,20250923,000000,2.39,2.49,2.32,2.33,50232,0
+AP.US,D,20250924,000000,2.33,2.379,2.16,2.16,94743,0
+AP.US,D,20250925,000000,2.215,2.58,2.16,2.5,198967,0
+AP.US,D,20250926,000000,2.49,2.5049,2.35,2.42,50805,0
+AP.US,D,20250929,000000,2.4,2.54,2.37,2.37,28257,0
+AP.US,D,20250930,000000,2.3001,2.3631,2.22,2.29,44246,0
+AP.US,D,20251001,000000,2.315,2.335,2.24,2.25,27703,0
+AP.US,D,20251002,000000,2.24,2.3,2.2191,2.29,16472,0
+AP.US,D,20251003,000000,2.2428,2.32,2.17,2.22,56215,0
+AP.US,D,20251006,000000,2.195,2.32,2.15,2.27,77635,0
+AP.US,D,20251007,000000,2.27,2.2895,2.2087,2.26,24110,0
+AP.US,D,20251008,000000,2.3198,2.32,2.27,2.29,18917,0
+AP.US,D,20251009,000000,2.366,2.366,2.28,2.33,21809,0
+AP.US,D,20251010,000000,2.33,2.38,2.185,2.19,43070,0
+AP.US,D,20251013,000000,2.25,2.2706,2.01,2.21,89419,0
+AP.US,D,20251014,000000,2.26,2.33,2.17,2.26,57981,0
+AP.US,D,20251015,000000,2.34,2.41,2.18,2.26,57950,0
+AP.US,D,20251016,000000,2.39,2.39,2.1,2.13,31318,0
+AP.US,D,20251017,000000,2.12,2.1674,2.03,2.05,31860,0
+AP.US,D,20251020,000000,1.97,2.19,1.905,2.13,152297,0
+AP.US,D,20251021,000000,2.14,2.1944,2.1,2.17,42976,0
+AP.US,D,20251022,000000,2.19,2.2,2.1,2.13,62932,0
+AP.US,D,20251023,000000,2.15,2.35,2.15,2.26,74366,0
+AP.US,D,20251024,000000,2.3,2.35,2.23,2.27,66083,0
+AP.US,D,20251027,000000,2.27,2.31,2.225,2.28,36383,0
+AP.US,D,20251028,000000,2.27,2.3494,2.25,2.27,48680,0
+AP.US,D,20251029,000000,2.27,2.3599,2.25,2.28,53117,0
+AP.US,D,20251030,000000,2.28,2.28,2.14,2.16,34585,0
+AP.US,D,20251031,000000,2.2,2.2495,2.07,2.1,26539,0
+AP.US,D,20251103,000000,2.15,2.15,2,2.03,24965,0
+AP.US,D,20251104,000000,2.0565,2.1,2,2.04,31652,0
+AP.US,D,20251105,000000,2.02,2.02,1.92,1.94,23187,0
+AP.US,D,20251106,000000,1.95,1.97,1.84,1.93,33183,0
+AP.US,D,20251107,000000,1.88,1.915,1.8,1.85,44467,0
+AP.US,D,20251110,000000,1.825,1.961,1.7504,1.95,92607,0
+AP.US,D,20251111,000000,1.95,2.1007,1.904,2.04,52490,0
+AP.US,D,20251112,000000,2.05,2.05,1.91,1.91,64411,0
+AP.US,D,20251113,000000,2.163,2.7,2.1,2.17,1292621,0
+AP.US,D,20251114,000000,2.17,2.6052,2.14,2.46,238347,0
+AP.US,D,20251117,000000,2.43,2.74,2.42,2.68,394100,0
+AP.US,D,20251118,000000,2.64,2.83,2.62,2.62,171069,0
+AP.US,D,20251119,000000,2.665,2.74,2.44,2.56,129860,0
+AP.US,D,20251120,000000,2.555,2.6601,2.44,2.45,99026,0
+AP.US,D,20251121,000000,2.55,2.55,2.36,2.37,76377,0
+AP.US,D,20251124,000000,2.34,2.4719,2.33,2.42,80576,0
+AP.US,D,20251125,000000,2.6,2.6,2.42,2.45,51620,0
+AP.US,D,20251126,000000,2.45,2.9893,2.39,2.69,358039,0
+AP.US,D,20251128,000000,2.75,2.79,2.5,2.59,280317,0
+AP.US,D,20251201,000000,2.53,2.625,2.46,2.48,143638,0
+AP.US,D,20251202,000000,2.57,2.9468,2.53,2.74,331375,0
+AP.US,D,20251203,000000,2.71,2.8618,2.69,2.74,244316,0
+AP.US,D,20251204,000000,2.74,3.0524,2.7,2.96,214521,0
+AP.US,D,20251205,000000,3.064,3.064,2.8643,2.89,96135,0
+AP.US,D,20251208,000000,2.91,3.49,2.8,3.35,370762,0
+AP.US,D,20251209,000000,3.38,3.5899,3.295,3.37,234599,0
+AP.US,D,20251210,000000,3.34,3.48,3.28,3.42,150001,0
+AP.US,D,20251211,000000,3.4,3.5445,3.25,3.46,138572,0
+AP.US,D,20251212,000000,3.5,3.75,3.395,3.63,208391,0
+AP.US,D,20251215,000000,3.57,3.735,3.44,3.67,136195,0
+AP.US,D,20251216,000000,3.68,3.73,3.52,3.6,87149,0
+AP.US,D,20251217,000000,3.71,3.7186,3.5,3.55,51205,0
+AP.US,D,20251218,000000,3.55,3.81,3.55,3.64,110350,0
+AP.US,D,20251219,000000,3.71,4.2499,3.7,4.09,394462,0
+AP.US,D,20251222,000000,4.2077,4.3995,3.93,4.01,186981,0
+AP.US,D,20251223,000000,3.99,4.34,3.91,4.25,101802,0
+AP.US,D,20251224,000000,4.25,4.44,4.1605,4.41,104373,0
+AP.US,D,20251226,000000,4.48,4.65,4.38,4.65,169061,0
+AP.US,D,20251229,000000,4.55,5.12,4.55,5.04,311179,0
+AP.US,D,20251230,000000,5.35,5.82,5.12,5.54,778204,0
+AP.US,D,20251231,000000,5.7299,5.7299,4.55,5.33,446302,0
+AP.US,D,20260102,000000,5.41,5.4116,4.8101,4.97,269632,0
+AP.US,D,20260105,000000,4.98,5.4693,4.9,5.39,220175,0
+AP.US,D,20260106,000000,5.38,5.48,5.02,5.14,270063,0
+AP.US,D,20260107,000000,5.15,5.53,5.08,5.39,181203,0
+AP.US,D,20260108,000000,5.342,5.69,5.27,5.46,120500,0
+AP.US,D,20260109,000000,5.45,5.6199,5.13,5.17,153320,0
+AP.US,D,20260112,000000,5.24,5.95,5.2,5.78,315093,0
+AP.US,D,20260113,000000,5.83,5.99,5.4147,5.5,258469,0
+AP.US,D,20260114,000000,5.55,6.1,5.5,6,679508,0
+AP.US,D,20260115,000000,6.14,6.15,5.67,5.78,199918,0
+AP.US,D,20260116,000000,5.78,6.12,5.665,5.7,147303,0
+AP.US,D,20260120,000000,5.61,5.7351,5.3,5.51,174839,0
+AP.US,D,20260121,000000,5.53,5.79,5.45,5.6,101733,0
+AP.US,D,20260122,000000,5.8,6.07,5.42,6,284768,0
+AP.US,D,20260123,000000,6.03,6.05,5.73,5.98,194952,0
+AP.US,D,20260126,000000,6,6.26,5.82,5.89,256201,0
+AP.US,D,20260127,000000,5.87,6.07,5.59,6.04,187994,0
+AP.US,D,20260128,000000,6.11,6.395,5.9,5.95,214882,0
+AP.US,D,20260129,000000,6.02,6.1376,5.65,5.82,130250,0
+AP.US,D,20260130,000000,5.63,5.76,5.3,5.57,211313,0
+AP.US,D,20260202,000000,5.52,5.8299,5.51,5.66,130882,0
+AP.US,D,20260203,000000,5.755,6.35,5.68,6.23,376325,0
+AP.US,D,20260204,000000,6.6926,7.1,6.37,6.62,323057,0
+AP.US,D,20260205,000000,6.62,6.64,5.75,6.32,399296,0
+AP.US,D,20260206,000000,6.34,6.9581,6.34,6.79,232250,0
+AP.US,D,20260209,000000,6.91,7.95,6.9,7.84,645634,0
+AP.US,D,20260210,000000,7.97,8.6,7.35,8.45,763024,0
+AP.US,D,20260211,000000,8.56,8.5799,8.01,8.3,371266,0
+AP.US,D,20260212,000000,8.26,8.27,7.5,7.54,326519,0
+AP.US,D,20260213,000000,7.45,8.29,7.35,7.79,287985,0
+AP.US,D,20260217,000000,7.735,7.8,7.1,7.6,300103,0
+AP.US,D,20260218,000000,7.84,8.37,7.615,7.89,296923,0
diff --git a/daily/us/nyse stocks/1/apo_a.us.txt b/daily/us/nyse stocks/1/apo_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c637b7c358932bcc0dc47eb227573b1354ed3ee5
--- /dev/null
+++ b/daily/us/nyse stocks/1/apo_a.us.txt	
@@ -0,0 +1,629 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APO_A.US,D,20230817,000000,50.17,50.2,49.64,49.8,294752,0
+APO_A.US,D,20230818,000000,49.86,50.78,49.84,50.76,27521,0
+APO_A.US,D,20230821,000000,50.71,51.09,50.48,50.8,230001,0
+APO_A.US,D,20230822,000000,50.8,52.825,50.8,51.03,225078,0
+APO_A.US,D,20230823,000000,51.01,52.47,51.01,51.98,950166,0
+APO_A.US,D,20230824,000000,52.22,53.99,51.65,51.72,362100,0
+APO_A.US,D,20230825,000000,52.08,52.85,51.66,52,265645,0
+APO_A.US,D,20230828,000000,52.27,52.5,51.95,52.33,266966,0
+APO_A.US,D,20230829,000000,52.41,54.02,52.35,52.87,618305,0
+APO_A.US,D,20230830,000000,52.86,53.2922,52.4,53.05,368014,0
+APO_A.US,D,20230831,000000,52.92,54.57,52.92,54.39,4425779,0
+APO_A.US,D,20230901,000000,54.52,54.58,53.41,53.73,807196,0
+APO_A.US,D,20230905,000000,54,54.8,53.89,54.8,1256178,0
+APO_A.US,D,20230906,000000,54.81,54.81,53.92,54.02,434958,0
+APO_A.US,D,20230907,000000,53.57,54.72,53.39,54,353620,0
+APO_A.US,D,20230908,000000,54.01,54.78,53.936,54.34,238900,0
+APO_A.US,D,20230911,000000,54.7,54.83,54.52,54.74,77843,0
+APO_A.US,D,20230912,000000,54.85,55.52,54.74,55.45,106200,0
+APO_A.US,D,20230913,000000,55.49,55.97,55.49,55.83,231603,0
+APO_A.US,D,20230914,000000,56,56,55.14,55.64,70235,0
+APO_A.US,D,20230915,000000,56.18,56.37,55.76,56.22,187266,0
+APO_A.US,D,20230918,000000,55.75,56.23,55.64,56.23,259296,0
+APO_A.US,D,20230919,000000,56.55,56.55,55.51,55.76,403890,0
+APO_A.US,D,20230920,000000,56.03,56.59,55.87,56.08,374767,0
+APO_A.US,D,20230921,000000,56.1,56.3,55.3,55.3,215086,0
+APO_A.US,D,20230922,000000,55.68,56.04,55.46,55.62,140549,0
+APO_A.US,D,20230925,000000,55.5,56.36,55.5,56.25,4091255,0
+APO_A.US,D,20230926,000000,55.93,55.93,55.09,55.19,612995,0
+APO_A.US,D,20230927,000000,55.69,55.69,54.64,55.15,161017,0
+APO_A.US,D,20230928,000000,55.32,55.87,55.05,55.63,148691,0
+APO_A.US,D,20230929,000000,55.88,55.88,54.88,55.1,297160,0
+APO_A.US,D,20231002,000000,55,55.13,54.6402,54.7,240235,0
+APO_A.US,D,20231003,000000,54.83,54.84,53.3,53.61,244195,0
+APO_A.US,D,20231004,000000,53.9099,54.27,53.755,53.97,312815,0
+APO_A.US,D,20231005,000000,54.22,54.5282,53.9988,54.45,229236,0
+APO_A.US,D,20231006,000000,54.81,55.49,54.81,55.41,7694,0
+APO_A.US,D,20231009,000000,54.37,55.04,54.37,54.39,27678,0
+APO_A.US,D,20231010,000000,55.055,55.41,55,55.06,169504,0
+APO_A.US,D,20231011,000000,55.01,55.47,54.56,54.78,29187,0
+APO_A.US,D,20231012,000000,54.45,54.45,53.12,53.35,116959,0
+APO_A.US,D,20231013,000000,53.38,53.38,52.74,52.98,40318,0
+APO_A.US,D,20231016,000000,52.81,53.46,52.5926,52.83,366056,0
+APO_A.US,D,20231017,000000,52.98,53.78,52.98,53.33,136141,0
+APO_A.US,D,20231018,000000,53.37,53.37,52.725,52.95,58989,0
+APO_A.US,D,20231019,000000,53.38,53.38,50.94,51.12,178791,0
+APO_A.US,D,20231020,000000,51.99,51.99,50.26,50.61,168096,0
+APO_A.US,D,20231023,000000,50,51.04,50,50.53,19095,0
+APO_A.US,D,20231024,000000,51.34,51.37,51.09,51.09,407950,0
+APO_A.US,D,20231025,000000,50.88,50.88,50,50.01,157788,0
+APO_A.US,D,20231026,000000,50.43,51.18,49.84,49.96,95420,0
+APO_A.US,D,20231027,000000,50.05,50.05,49.4,49.46,209063,0
+APO_A.US,D,20231030,000000,49.35,49.91,49.3202,49.5363,55402,0
+APO_A.US,D,20231031,000000,49.25,49.25,47.8,48.11,278289,0
+APO_A.US,D,20231101,000000,50.61,52.05,49.96,51.3,421540,0
+APO_A.US,D,20231102,000000,51.74,51.94,51.42,51.58,17547,0
+APO_A.US,D,20231103,000000,56,56,51.56,51.84,268957,0
+APO_A.US,D,20231106,000000,52.04,52.04,50.63,50.96,26189,0
+APO_A.US,D,20231107,000000,51.46,51.64,51.2957,51.64,34938,0
+APO_A.US,D,20231108,000000,51.85,52.165,51.65,51.855,16623,0
+APO_A.US,D,20231109,000000,52.09,52.16,51.52,51.56,57227,0
+APO_A.US,D,20231110,000000,51.4244,52.07,51.4244,51.98,7818,0
+APO_A.US,D,20231113,000000,52.16,52.64,51.99,52.34,75160,0
+APO_A.US,D,20231114,000000,53.39,53.62,53.1001,53.26,41894,0
+APO_A.US,D,20231115,000000,53.11,53.15,52.71,52.88,57291,0
+APO_A.US,D,20231116,000000,53.1,53.38,52.68,52.87,86889,0
+APO_A.US,D,20231117,000000,53.18,53.18,52.67,53.07,37840,0
+APO_A.US,D,20231120,000000,53,53.9,52.89,53.82,20618,0
+APO_A.US,D,20231121,000000,53.72,53.76,53.46,53.46,39399,0
+APO_A.US,D,20231122,000000,53.85,54.68,53.85,54.62,17511,0
+APO_A.US,D,20231124,000000,54.795,55.43,54.795,55.13,8600,0
+APO_A.US,D,20231127,000000,55.42,55.42,54.6,54.77,73094,0
+APO_A.US,D,20231128,000000,54.99,55.24,54.74,54.81,23528,0
+APO_A.US,D,20231129,000000,55.26,56.07,55.26,55.66,17538,0
+APO_A.US,D,20231130,000000,55.36,55.6,54.65,55.49,79316,0
+APO_A.US,D,20231201,000000,55.22,55.89,55.21,55.86,16929,0
+APO_A.US,D,20231204,000000,55.4,55.4,54.02,54.6,45456,0
+APO_A.US,D,20231205,000000,54.79,55.07,54.35,54.94,16981,0
+APO_A.US,D,20231206,000000,55.87,55.87,54.72,54.87,22322,0
+APO_A.US,D,20231207,000000,54.96,55.1,54.4,54.89,94057,0
+APO_A.US,D,20231208,000000,54.85,55.67,54.85,55.58,136687,0
+APO_A.US,D,20231211,000000,55.82,55.82,55.36,55.46,64004,0
+APO_A.US,D,20231212,000000,55.58,56.0799,55.56,56.0304,106517,0
+APO_A.US,D,20231213,000000,56.5,56.5,55.45,55.62,222216,0
+APO_A.US,D,20231214,000000,56.34,56.5,55.19,55.93,152076,0
+APO_A.US,D,20231215,000000,55.9,56.71,55.9,56.66,54875,0
+APO_A.US,D,20231218,000000,56.81,56.81,56.21,56.58,110604,0
+APO_A.US,D,20231219,000000,56.5,57.5,56.5,56.855,20149,0
+APO_A.US,D,20231220,000000,54.74,56.765,54.74,55.53,127802,0
+APO_A.US,D,20231221,000000,53.72,55.83,53.72,55.63,225436,0
+APO_A.US,D,20231222,000000,55.81,55.81,55.39,55.54,16715,0
+APO_A.US,D,20231226,000000,55.8,56.22,55.56,56.04,59999,0
+APO_A.US,D,20231227,000000,56.28,56.47,56.22,56.32,58207,0
+APO_A.US,D,20231228,000000,56.71,56.92,56.59,56.59,36484,0
+APO_A.US,D,20231229,000000,56.51,56.74,56.12,56.39,925627,0
+APO_A.US,D,20240102,000000,56.45,56.45,55.2,55.62,48023,0
+APO_A.US,D,20240103,000000,54.65,55.91,54.65,55.67,9380,0
+APO_A.US,D,20240104,000000,56.97,57.59,56.78,56.91,217368,0
+APO_A.US,D,20240105,000000,56.91,57.21,56.68,56.68,9107,0
+APO_A.US,D,20240108,000000,57.44,57.5,57,57.5,60616,0
+APO_A.US,D,20240109,000000,57.49,57.49,56.7784,57.34,7892,0
+APO_A.US,D,20240110,000000,55.65,57.775,55.65,57.74,138691,0
+APO_A.US,D,20240111,000000,57.56,57.57,56.07,56.62,162728,0
+APO_A.US,D,20240112,000000,57.11,57.11,56.29,56.66,20589,0
+APO_A.US,D,20240116,000000,56.27,56.79,56.19,56.35,104228,0
+APO_A.US,D,20240117,000000,56.38,57.01,56.38,56.66,75057,0
+APO_A.US,D,20240118,000000,56.83,56.83,56.2,56.73,65236,0
+APO_A.US,D,20240119,000000,56.97,58.13,56.59,58.12,65091,0
+APO_A.US,D,20240122,000000,57.9,58.1,57.41,57.5602,31609,0
+APO_A.US,D,20240123,000000,56.5129,56.56,56.5,56.56,2506,0
+APO_A.US,D,20240124,000000,56.945,57.81,56.945,57.81,163434,0
+APO_A.US,D,20240125,000000,57.9,58.42,57.765,58.26,23338,0
+APO_A.US,D,20240126,000000,58.37,58.37,58.17,58.27,10389,0
+APO_A.US,D,20240129,000000,58.27,58.9,58.25,58.86,5183,0
+APO_A.US,D,20240130,000000,59,59.0275,58.965,58.98,28799,0
+APO_A.US,D,20240131,000000,59.01,59.42,58.41,58.42,47589,0
+APO_A.US,D,20240201,000000,58.63,58.76,57.38,58.76,62608,0
+APO_A.US,D,20240202,000000,59.34,60.17,59.12,59.9,120199,0
+APO_A.US,D,20240205,000000,59.89,61.38,59.49,59.77,159351,0
+APO_A.US,D,20240206,000000,60.02,60.56,59.6901,60.56,9950,0
+APO_A.US,D,20240207,000000,60.45,61.34,60.45,61.22,424832,0
+APO_A.US,D,20240208,000000,62.91,62.91,61.52,61.83,208464,0
+APO_A.US,D,20240209,000000,62.87,63.13,62.105,63.09,16269,0
+APO_A.US,D,20240212,000000,64,64,62.74,62.75,29970,0
+APO_A.US,D,20240213,000000,62.4,63.18,62.4,62.79,50392,0
+APO_A.US,D,20240214,000000,63.3,64.38,63.3,64.22,34102,0
+APO_A.US,D,20240215,000000,64.59,64.88,64.44,64.83,384220,0
+APO_A.US,D,20240216,000000,65.15,65.36,64.7,64.86,29919,0
+APO_A.US,D,20240220,000000,64.28,64.28,62.93,63.11,9149,0
+APO_A.US,D,20240221,000000,62.36,63.215,62.36,62.83,178191,0
+APO_A.US,D,20240222,000000,64.04,64.38,63.55,63.82,163674,0
+APO_A.US,D,20240223,000000,64.11,64.11,63.7,63.91,12373,0
+APO_A.US,D,20240226,000000,62.26,64.18,62.26,63.67,17842,0
+APO_A.US,D,20240227,000000,63.71,63.72,63.35,63.65,56025,0
+APO_A.US,D,20240228,000000,62.59,64.12,62.59,63.93,71868,0
+APO_A.US,D,20240229,000000,63.5438,63.99,63.19,63.79,159161,0
+APO_A.US,D,20240301,000000,63.5,63.5,62.87,63.09,30291,0
+APO_A.US,D,20240304,000000,62.96,63.83,62.96,63.37,55195,0
+APO_A.US,D,20240305,000000,64.15,64.15,62.56,62.57,13696,0
+APO_A.US,D,20240306,000000,62.92,63.18,62.47,62.52,28843,0
+APO_A.US,D,20240307,000000,62.94,63.645,62.9,63.37,6698,0
+APO_A.US,D,20240308,000000,63.37,63.37,62,62.5175,70258,0
+APO_A.US,D,20240311,000000,62.03,62.48,62.03,62.2,248977,0
+APO_A.US,D,20240312,000000,62.68,63.23,62.48,63.12,201984,0
+APO_A.US,D,20240313,000000,63.4,63.68,63.0613,63.0613,10275,0
+APO_A.US,D,20240314,000000,62.73,63.23,62.5,63.23,9496,0
+APO_A.US,D,20240315,000000,62.655,63.365,62.655,62.7,14912,0
+APO_A.US,D,20240318,000000,64.7,64.7,63.2,63.29,12573,0
+APO_A.US,D,20240319,000000,63.13,63.78,63.13,63.4,77895,0
+APO_A.US,D,20240320,000000,63.67,64.14,63.2573,64.14,12855,0
+APO_A.US,D,20240321,000000,64.62,66.045,64.62,65.02,992887,0
+APO_A.US,D,20240322,000000,65.11,65.11,64.21,64.42,19740,0
+APO_A.US,D,20240325,000000,64.13,64.76,64.11,64.76,29717,0
+APO_A.US,D,20240326,000000,64.76,65.02,64.69,64.69,87281,0
+APO_A.US,D,20240327,000000,64.67,64.82,64.27,64.78,615417,0
+APO_A.US,D,20240328,000000,64.54,64.54,63.75,63.75,120069,0
+APO_A.US,D,20240401,000000,63.95,64.31,63.68,64.31,35998,0
+APO_A.US,D,20240402,000000,64.03,64.03,62.47,63.35,98807,0
+APO_A.US,D,20240403,000000,63.7,64.31,63.6803,63.85,12247,0
+APO_A.US,D,20240404,000000,64.1,65.25,63.25,63.25,11868,0
+APO_A.US,D,20240405,000000,63.38,65.11,63.38,65.11,3726,0
+APO_A.US,D,20240408,000000,65.93,65.93,65.65,65.93,55355,0
+APO_A.US,D,20240409,000000,66.05,66.05,63.9275,63.98,12315,0
+APO_A.US,D,20240410,000000,63.97,65.25,63.97,64.68,35391,0
+APO_A.US,D,20240411,000000,64.46,64.97,63.85,64.41,318342,0
+APO_A.US,D,20240412,000000,62.85,63.2,61.9413,62.07,219633,0
+APO_A.US,D,20240415,000000,62.95,63.027,60.8,61,86650,0
+APO_A.US,D,20240416,000000,60.36,61.1262,60.31,60.9,159819,0
+APO_A.US,D,20240417,000000,60.95,61.3199,60.4968,60.78,8045,0
+APO_A.US,D,20240418,000000,60.87,61.34,60.34,60.66,12576,0
+APO_A.US,D,20240419,000000,60.85,60.97,60.32,60.79,19305,0
+APO_A.US,D,20240422,000000,61.32,62.52,61.29,62.51,26886,0
+APO_A.US,D,20240423,000000,63.25,63.773,63.25,63.56,231949,0
+APO_A.US,D,20240424,000000,63.48,63.48,63.06,63.06,8173,0
+APO_A.US,D,20240425,000000,63,63.4,62.2,63.32,43886,0
+APO_A.US,D,20240426,000000,62.9386,63.08,62.54,62.98,7260,0
+APO_A.US,D,20240429,000000,62.75,63.07,62.47,62.47,3579,0
+APO_A.US,D,20240430,000000,61.27,61.31,60.98,60.98,48254,0
+APO_A.US,D,20240501,000000,61.3499,61.92,61.14,61.31,3049,0
+APO_A.US,D,20240502,000000,61.9,63.47,61.2,62.906,599782,0
+APO_A.US,D,20240503,000000,63.25,63.25,61.54,61.54,8319,0
+APO_A.US,D,20240506,000000,63,63,61.3,62.66,10709,0
+APO_A.US,D,20240507,000000,62.19,63.67,62.19,63.5,4556,0
+APO_A.US,D,20240508,000000,62.71,63.55,62.44,63.46,33759,0
+APO_A.US,D,20240509,000000,63.418,63.645,62.91,62.91,182285,0
+APO_A.US,D,20240510,000000,63.02,63.26,63.02,63.12,85234,0
+APO_A.US,D,20240513,000000,62.68,62.99,62.06,62.06,15044,0
+APO_A.US,D,20240514,000000,62.11,62.58,62.07,62.58,79035,0
+APO_A.US,D,20240515,000000,62.92,64.5,62.7201,64.5,255333,0
+APO_A.US,D,20240516,000000,64.43,64.5,63.66,63.66,14464,0
+APO_A.US,D,20240517,000000,63.55,63.73,63.4,63.62,3993,0
+APO_A.US,D,20240520,000000,63.48,63.99,63.48,63.65,53647,0
+APO_A.US,D,20240521,000000,63.12,64.63,63.12,64.63,20795,0
+APO_A.US,D,20240522,000000,64.2,64.4,63.75,63.75,54884,0
+APO_A.US,D,20240523,000000,63.74,64.13,63.21,63.82,41218,0
+APO_A.US,D,20240524,000000,64,64.845,64,64.67,18606,0
+APO_A.US,D,20240528,000000,64.39,65.3,64.39,64.8,79547,0
+APO_A.US,D,20240529,000000,63.83,63.98,63.32,63.78,82404,0
+APO_A.US,D,20240530,000000,64.31,65.21,64.26,65,6324,0
+APO_A.US,D,20240531,000000,66.05,66.37,63.79,64.92,57273,0
+APO_A.US,D,20240603,000000,65.41,65.47,64.46,65.47,23347,0
+APO_A.US,D,20240604,000000,65.32,65.32,63.86,63.86,21342,0
+APO_A.US,D,20240605,000000,64.18,64.94,64.06,64.93,10489,0
+APO_A.US,D,20240606,000000,66.41,66.41,63.53,63.53,15819,0
+APO_A.US,D,20240607,000000,63.7,64.03,63.48,63.48,4349,0
+APO_A.US,D,20240610,000000,64.03,66.03,64.03,66.03,12692,0
+APO_A.US,D,20240611,000000,65.3,65.47,64.77,65.03,69623,0
+APO_A.US,D,20240612,000000,65.62,66.47,65.62,66.03,6910,0
+APO_A.US,D,20240613,000000,65.7,65.7,64.28,64.96,87345,0
+APO_A.US,D,20240614,000000,64.8,64.8,64.49,64.61,279145,0
+APO_A.US,D,20240617,000000,64.91,65.12,64.2,64.82,16860,0
+APO_A.US,D,20240618,000000,64.89,65.45,64.8,65.36,30260,0
+APO_A.US,D,20240620,000000,65.7899,65.885,65.15,65.885,21377,0
+APO_A.US,D,20240621,000000,65.44,65.69,65.245,65.69,51788,0
+APO_A.US,D,20240624,000000,66.0797,66.298,65.63,65.91,64074,0
+APO_A.US,D,20240625,000000,65.5,66.09,65.5,65.81,11569,0
+APO_A.US,D,20240626,000000,65.4,65.71,65.4,65.6068,4436,0
+APO_A.US,D,20240627,000000,65.53,65.85,65.43,65.77,6488,0
+APO_A.US,D,20240628,000000,66.0399,66.0399,65.58,65.61,252290,0
+APO_A.US,D,20240701,000000,65.01,66.1377,65.01,66,20609,0
+APO_A.US,D,20240702,000000,65.47,66.65,65.47,66.65,3268,0
+APO_A.US,D,20240703,000000,66.34,66.4,66.34,66.37,8935,0
+APO_A.US,D,20240705,000000,67.53,67.53,65.81,66.17,9480,0
+APO_A.US,D,20240708,000000,65.8998,65.8998,64.74,64.86,20526,0
+APO_A.US,D,20240709,000000,65.03,65.64,64.96,65.32,5903,0
+APO_A.US,D,20240710,000000,65.41,65.81,65.14,65.81,221189,0
+APO_A.US,D,20240711,000000,66.65,67.19,66.61,67.08,30877,0
+APO_A.US,D,20240712,000000,67.22,67.75,66.84,66.91,12444,0
+APO_A.US,D,20240715,000000,66.35,67.35,66.35,67.35,39111,0
+APO_A.US,D,20240716,000000,67.1479,67.68,67.1479,67.67,2282,0
+APO_A.US,D,20240717,000000,67.0699,67.0699,66.21,66.33,58293,0
+APO_A.US,D,20240718,000000,66.33,66.8,65.93,66.08,30945,0
+APO_A.US,D,20240719,000000,65.71,66.48,65.71,66.4,184332,0
+APO_A.US,D,20240722,000000,66.69,67.78,66.69,67.6699,30059,0
+APO_A.US,D,20240723,000000,67.52,68.1,67.48,68.05,101107,0
+APO_A.US,D,20240724,000000,68.42,68.42,66.46,66.46,7502,0
+APO_A.US,D,20240725,000000,67,67.56,65.81,66.64,11866,0
+APO_A.US,D,20240726,000000,66.94,67.31,66.5915,66.83,109545,0
+APO_A.US,D,20240729,000000,66.96,67.2,66.5,66.75,5371,0
+APO_A.US,D,20240730,000000,67.12,67.615,66.875,66.94,206106,0
+APO_A.US,D,20240731,000000,67.95,68.66,67.67,68,52610,0
+APO_A.US,D,20240801,000000,66.73,66.73,63.89,63.89,962621,0
+APO_A.US,D,20240802,000000,62.68,62.68,58.25,58.25,336369,0
+APO_A.US,D,20240805,000000,53.94,57.31,53.94,56.5,339606,0
+APO_A.US,D,20240806,000000,57.94,59.48,57.81,58.56,50383,0
+APO_A.US,D,20240807,000000,60,60,58.24,58.24,186930,0
+APO_A.US,D,20240808,000000,58.38,58.6401,57.95,58.485,283220,0
+APO_A.US,D,20240809,000000,58.49,58.85,58.18,58.77,10496,0
+APO_A.US,D,20240812,000000,58.61,58.61,58,58.13,20614,0
+APO_A.US,D,20240813,000000,60.67,60.67,58.5459,58.89,48539,0
+APO_A.US,D,20240814,000000,59.32,59.6,58.9501,59.6,12476,0
+APO_A.US,D,20240815,000000,60.52,61.685,60.52,61.62,28483,0
+APO_A.US,D,20240816,000000,61.57,62,61.57,61.92,104169,0
+APO_A.US,D,20240819,000000,61.86,62.22,61.86,62.1175,88051,0
+APO_A.US,D,20240820,000000,61.93,62.04,61.14,61.52,7799,0
+APO_A.US,D,20240821,000000,61.19,61.29,60.9,61.29,55542,0
+APO_A.US,D,20240822,000000,61.18,61.18,60.69,60.78,65519,0
+APO_A.US,D,20240823,000000,61.16,62.31,61.16,62.31,5036,0
+APO_A.US,D,20240826,000000,62.96,62.96,62.31,62.32,3347,0
+APO_A.US,D,20240827,000000,62.5,63.29,62.5,63.28,8313,0
+APO_A.US,D,20240828,000000,63.58,63.58,63,63,8936,0
+APO_A.US,D,20240829,000000,62.87,63.63,62.87,63.13,3109,0
+APO_A.US,D,20240830,000000,62.74,64.17,62.74,63.8,52806,0
+APO_A.US,D,20240903,000000,63.75,63.75,61.77,61.77,62839,0
+APO_A.US,D,20240904,000000,61.75,61.785,60.48,61.23,225385,0
+APO_A.US,D,20240905,000000,61.26,61.26,59.95,60.64,325001,0
+APO_A.US,D,20240906,000000,60.8692,61.635,59.83,60.41,605573,0
+APO_A.US,D,20240909,000000,59.95,60.82,59.95,60.37,760764,0
+APO_A.US,D,20240910,000000,60.43,60.43,58.41,59.97,530135,0
+APO_A.US,D,20240911,000000,59.86,60.75,59.085,60.66,606459,0
+APO_A.US,D,20240912,000000,60.12,62.19,60.12,61.93,349808,0
+APO_A.US,D,20240913,000000,62.01,64.01,62.01,63.57,35241,0
+APO_A.US,D,20240916,000000,60.61,64.94,60.61,64.94,8978,0
+APO_A.US,D,20240917,000000,65.15,65.15,64.95,64.95,414825,0
+APO_A.US,D,20240918,000000,64.9,65.62,64.62,64.62,21099,0
+APO_A.US,D,20240919,000000,65.65,67.26,65.65,67.02,129427,0
+APO_A.US,D,20240920,000000,66.97,68.34,66.97,68.27,59261,0
+APO_A.US,D,20240923,000000,68.89,68.89,68.28,68.74,500331,0
+APO_A.US,D,20240924,000000,68.68,68.81,68.29,68.67,180846,0
+APO_A.US,D,20240925,000000,68.82,70.29,67.99,68.44,240397,0
+APO_A.US,D,20240926,000000,68.71,69.0199,68.49,68.695,52203,0
+APO_A.US,D,20240927,000000,68.47,69.03,68.47,69.03,666661,0
+APO_A.US,D,20240930,000000,67.88,68.56,67.78,67.99,122607,0
+APO_A.US,D,20241001,000000,68.22,72.05,68.22,71.5,514815,0
+APO_A.US,D,20241002,000000,72.9,73.07,72.19,72.21,60346,0
+APO_A.US,D,20241003,000000,72.37,72.37,71.45,71.635,97839,0
+APO_A.US,D,20241004,000000,71.71,73.63,71.71,73.46,128999,0
+APO_A.US,D,20241007,000000,72.91,73.28,72.655,72.98,44867,0
+APO_A.US,D,20241008,000000,73.46,73.8199,73.4301,73.61,817326,0
+APO_A.US,D,20241009,000000,74.49,74.49,73,74.48,762876,0
+APO_A.US,D,20241010,000000,74.79,75.84,74.45,74.46,102520,0
+APO_A.US,D,20241011,000000,74.94,76.56,74.94,76.56,58899,0
+APO_A.US,D,20241014,000000,75.68,76.27,75.51,76.27,121006,0
+APO_A.US,D,20241015,000000,76.3,76.3,75.13,75.35,368693,0
+APO_A.US,D,20241016,000000,75.53,77.105,75.53,76.27,40186,0
+APO_A.US,D,20241017,000000,76.9,77.58,76.9,77.38,134859,0
+APO_A.US,D,20241018,000000,77.22,77.795,76.88,76.88,192976,0
+APO_A.US,D,20241021,000000,76.93,77.76,76.63,76.95,14635,0
+APO_A.US,D,20241022,000000,77.19,77.19,76.19,76.77,8031,0
+APO_A.US,D,20241023,000000,76.74,77.065,75.73,76.34,25803,0
+APO_A.US,D,20241024,000000,77.14,77.9999,77.14,77.85,115574,0
+APO_A.US,D,20241025,000000,77.75,77.75,76.02,76.37,37186,0
+APO_A.US,D,20241028,000000,76.53,77.23,76.53,77.23,80550,0
+APO_A.US,D,20241029,000000,76.23,77.78,76.23,77.78,30996,0
+APO_A.US,D,20241030,000000,77.84,77.995,77.5,77.5,934360,0
+APO_A.US,D,20241031,000000,77.6154,77.6154,76.27,76.37,207447,0
+APO_A.US,D,20241101,000000,76.78,76.78,75.32,75.5999,6265,0
+APO_A.US,D,20241104,000000,75.77,75.77,74.31,74.38,16271,0
+APO_A.US,D,20241105,000000,76.05,80.19,76.05,79.09,130114,0
+APO_A.US,D,20241106,000000,83.03,87.32,83.03,86.22,196338,0
+APO_A.US,D,20241107,000000,86.2,86.2,84.19,84.53,85490,0
+APO_A.US,D,20241108,000000,84.19,85.5899,84.11,85.39,31195,0
+APO_A.US,D,20241111,000000,86.21,88.33,86.21,87.75,85349,0
+APO_A.US,D,20241112,000000,87.5,87.5,85.64,86.04,7974,0
+APO_A.US,D,20241113,000000,87.09,87.21,86.46,86.47,10017,0
+APO_A.US,D,20241114,000000,86.82,87.05,86.32,86.38,56436,0
+APO_A.US,D,20241115,000000,85.615,86.03,84.9,86.03,18917,0
+APO_A.US,D,20241118,000000,85.28,86.94,85.28,86.64,46275,0
+APO_A.US,D,20241119,000000,87.15,88.93,86.81,88.65,51939,0
+APO_A.US,D,20241120,000000,89.2,90.37,85.0413,86.19,309612,0
+APO_A.US,D,20241121,000000,86.44,87.475,85.99,87.02,63749,0
+APO_A.US,D,20241122,000000,88.795,88.94,88.09,88.29,8059,0
+APO_A.US,D,20241125,000000,91.43,92.09,89.16,91.83,20663,0
+APO_A.US,D,20241126,000000,91.19,92.15,90.96,92.15,14472,0
+APO_A.US,D,20241127,000000,92.26,92.26,91.22,91.22,23347,0
+APO_A.US,D,20241129,000000,91.74,93.17,91.74,92.68,98995,0
+APO_A.US,D,20241202,000000,92.62,93.84,90.7607,90.81,90029,0
+APO_A.US,D,20241203,000000,91.1,91.875,90.6,90.91,53967,0
+APO_A.US,D,20241204,000000,91.15,92.11,90.74,92.03,7733,0
+APO_A.US,D,20241205,000000,91.91,93.8,91.91,92.405,53925,0
+APO_A.US,D,20241206,000000,93.09,93.26,91.6,93.26,10811,0
+APO_A.US,D,20241209,000000,98.95,98.95,90.37,90.37,1908129,0
+APO_A.US,D,20241210,000000,91.37,92.76,90.88,92.03,383851,0
+APO_A.US,D,20241211,000000,92.72,94.04,90.61,93.75,62927,0
+APO_A.US,D,20241212,000000,93.71,93.72,90.83,92.63,17760,0
+APO_A.US,D,20241213,000000,92.92,93.5,91.92,92.64,14540,0
+APO_A.US,D,20241216,000000,92.8,93.89,92,93.57,13606,0
+APO_A.US,D,20241217,000000,92.53,95.51,91,92.69,23242,0
+APO_A.US,D,20241218,000000,92.78,93.36,87.88,88.25,45300,0
+APO_A.US,D,20241219,000000,84.49,91.13,84.49,89.3801,466394,0
+APO_A.US,D,20241220,000000,89.41,91.82,89.41,89.98,31466,0
+APO_A.US,D,20241223,000000,90.37,90.74,89.29,90.52,61081,0
+APO_A.US,D,20241224,000000,90.7,91.84,90.54,91.78,10986,0
+APO_A.US,D,20241226,000000,91.29,91.84,90.7,91.54,62254,0
+APO_A.US,D,20241227,000000,90.61,91.03,89.31,89.52,21942,0
+APO_A.US,D,20241230,000000,87.62,88.67,87.62,87.67,11150,0
+APO_A.US,D,20241231,000000,87.72,87.96,86.91,86.91,321239,0
+APO_A.US,D,20250102,000000,87.51,87.78,86.38,87.41,14165,0
+APO_A.US,D,20250103,000000,87.02,89.18,86.51,88.89,17631,0
+APO_A.US,D,20250106,000000,90.3,90.39,89.04,89.04,185827,0
+APO_A.US,D,20250107,000000,89.61,89.61,85.35,85.69,228926,0
+APO_A.US,D,20250108,000000,85.77,86,84.35,85.46,30086,0
+APO_A.US,D,20250110,000000,84.14,85.2,82,82,39257,0
+APO_A.US,D,20250113,000000,81.27,81.97,80.15,81.94,475799,0
+APO_A.US,D,20250114,000000,82.51,84.4,82.51,84.15,88520,0
+APO_A.US,D,20250115,000000,86.655,87.08,84.4,86.08,72778,0
+APO_A.US,D,20250116,000000,86.57,86.76,83.31,86.33,157445,0
+APO_A.US,D,20250117,000000,87.53,87.85,86.99,87.03,134612,0
+APO_A.US,D,20250121,000000,87.83,89.14,87.03,88.36,61943,0
+APO_A.US,D,20250122,000000,88.66,88.9,87.6,87.6,7183,0
+APO_A.US,D,20250123,000000,87.85,90.43,87.85,88.48,17983,0
+APO_A.US,D,20250124,000000,88.4601,89.58,88.4601,89.43,54639,0
+APO_A.US,D,20250127,000000,87.52,87.8,85.58,87.53,29601,0
+APO_A.US,D,20250128,000000,87.44,89.06,86.78,88.51,49821,0
+APO_A.US,D,20250129,000000,88.44,89.71,88.435,89.36,5377,0
+APO_A.US,D,20250130,000000,89.27,89.695,88.5,89.46,330202,0
+APO_A.US,D,20250131,000000,90.66,90.81,89.08,89.08,165596,0
+APO_A.US,D,20250203,000000,87.22,88.415,86.55,87.68,6590,0
+APO_A.US,D,20250204,000000,85.27,85.89,84.49,84.5,202368,0
+APO_A.US,D,20250205,000000,84.45,86.63,82.62,86.63,22931,0
+APO_A.US,D,20250206,000000,87.21,87.72,85.93,86.37,9385,0
+APO_A.US,D,20250207,000000,86.12,86.57,85.84,85.89,5561,0
+APO_A.US,D,20250210,000000,85.85,85.85,84.5,85.0044,108902,0
+APO_A.US,D,20250211,000000,83.5,84,82.33,83.045,40293,0
+APO_A.US,D,20250212,000000,81.96,82.65,81.95,82.63,210269,0
+APO_A.US,D,20250213,000000,82.5801,83.08,82.32,83.03,461306,0
+APO_A.US,D,20250214,000000,82.97,85.225,82.41,85.225,31711,0
+APO_A.US,D,20250218,000000,85.5,85.51,84.53,85.12,177747,0
+APO_A.US,D,20250219,000000,83.95,84.5401,83.86,84.5401,395385,0
+APO_A.US,D,20250220,000000,82.85,82.85,81.75,82.54,585655,0
+APO_A.US,D,20250221,000000,82.1901,83.27,78.755,79.31,60750,0
+APO_A.US,D,20250224,000000,78.34,78.76,77.91,78.45,611292,0
+APO_A.US,D,20250225,000000,78.7734,78.7734,75.43,76.67,432106,0
+APO_A.US,D,20250226,000000,77.98,79.41,77.76,77.84,177311,0
+APO_A.US,D,20250227,000000,79.15,79.67,77.98,77.98,304416,0
+APO_A.US,D,20250228,000000,77.71,78.9,77.4,78.77,2579679,0
+APO_A.US,D,20250303,000000,80.12,80.12,76.21,76.5001,405998,0
+APO_A.US,D,20250304,000000,73.31,76.4,72.04,73.4,445902,0
+APO_A.US,D,20250305,000000,73.13,74.85,72.65,74.5,1848436,0
+APO_A.US,D,20250306,000000,71.58,73.15,71.44,72,603636,0
+APO_A.US,D,20250307,000000,70.88,70.98,69.2046,70.89,531917,0
+APO_A.US,D,20250310,000000,67.69,69.27,66.82,68.1,1040254,0
+APO_A.US,D,20250311,000000,68.9,70.25,68.842,70.25,189383,0
+APO_A.US,D,20250312,000000,71.84,73.185,71.61,71.61,355619,0
+APO_A.US,D,20250313,000000,70.22,70.56,69.83,70.15,334354,0
+APO_A.US,D,20250314,000000,71.09,71.97,71.0799,71.97,12126,0
+APO_A.US,D,20250317,000000,72.6,74.79,72.52,74.76,593979,0
+APO_A.US,D,20250318,000000,74.12,74.55,73.1,73.75,682886,0
+APO_A.US,D,20250319,000000,73.44,77.55,73.44,76.64,147959,0
+APO_A.US,D,20250320,000000,76.78,77.44,76.78,77.22,12996,0
+APO_A.US,D,20250321,000000,76.21,76.93,76.21,76.62,12352,0
+APO_A.US,D,20250324,000000,78.37,80,78.25,79.19,324840,0
+APO_A.US,D,20250325,000000,79.37,79.44,78.88,78.88,55525,0
+APO_A.US,D,20250326,000000,78.84,78.84,76.89,77.07,9037,0
+APO_A.US,D,20250327,000000,76.02,76.07,75.53,75.75,114902,0
+APO_A.US,D,20250328,000000,73.69,73.75,72.72,73.3,17329,0
+APO_A.US,D,20250331,000000,71.41,73.47,71.41,73.09,564787,0
+APO_A.US,D,20250401,000000,73.01,74.14,72.73,74.14,11002,0
+APO_A.US,D,20250402,000000,74,75.92,74,75.51,42111,0
+APO_A.US,D,20250403,000000,67.84,68.37,66.14,66.14,1318426,0
+APO_A.US,D,20250404,000000,63,63,58.82,60.29,281859,0
+APO_A.US,D,20250407,000000,58.17,64.79,56.89,60.87,128079,0
+APO_A.US,D,20250408,000000,64.55,65.4,59.68,59.68,87423,0
+APO_A.US,D,20250409,000000,60.33,69.85,59.89,69.37,171297,0
+APO_A.US,D,20250410,000000,67.65,68.19,64.31,66.64,139417,0
+APO_A.US,D,20250411,000000,65.21,67.99,64.65,67.99,2763122,0
+APO_A.US,D,20250414,000000,68.06,69.483,67.25,68.2,174271,0
+APO_A.US,D,20250415,000000,67.7401,69.02,67.7401,68.39,169389,0
+APO_A.US,D,20250416,000000,67.11,68.39,66.46,67.14,5204,0
+APO_A.US,D,20250417,000000,67.59,68.63,67.03,68.63,37166,0
+APO_A.US,D,20250421,000000,66.53,67.32,63.855,64.25,61307,0
+APO_A.US,D,20250422,000000,65.72,66.69,65.46,66.48,635059,0
+APO_A.US,D,20250423,000000,69.48,70.85,67.8,67.8,144707,0
+APO_A.US,D,20250424,000000,70.55,71.595,67.6,71.28,118606,0
+APO_A.US,D,20250425,000000,71.65,72.485,70.6801,71.43,31610,0
+APO_A.US,D,20250428,000000,71.39,72.9,71.01,72.69,95565,0
+APO_A.US,D,20250429,000000,71.9801,73.3,71.9801,73.04,202389,0
+APO_A.US,D,20250430,000000,70.69,72.675,70.24,72.12,38653,0
+APO_A.US,D,20250501,000000,73.2425,74.23,72.95,72.95,37562,0
+APO_A.US,D,20250502,000000,73.45,75.02,71.3,72.01,91667,0
+APO_A.US,D,20250505,000000,72.28,72.73,71.21,71.21,50654,0
+APO_A.US,D,20250506,000000,70.32,70.86,69.05,69.05,36217,0
+APO_A.US,D,20250507,000000,68.5,69.34,68.5,68.95,194005,0
+APO_A.US,D,20250508,000000,69.68,71.725,69.68,71.49,67816,0
+APO_A.US,D,20250509,000000,71.07,71.66,70.39,70.45,8541,0
+APO_A.US,D,20250512,000000,75.08,76.11,73.27,76.11,578315,0
+APO_A.US,D,20250513,000000,77.045,77.35,76.63,76.65,447125,0
+APO_A.US,D,20250514,000000,77.12,77.34,76.08,76.08,268765,0
+APO_A.US,D,20250515,000000,75.5,76.39,75.5,76.39,107492,0
+APO_A.US,D,20250516,000000,76.2968,76.46,76.03,76.31,366863,0
+APO_A.US,D,20250519,000000,75.44,75.93,75.37,75.5604,3350,0
+APO_A.US,D,20250520,000000,75.15,75.15,73.82,74.08,156148,0
+APO_A.US,D,20250521,000000,71.14,71.99,69.51,70.135,406933,0
+APO_A.US,D,20250522,000000,69.56,70.47,69.56,70.47,93005,0
+APO_A.US,D,20250523,000000,69.21,70.53,69.16,70.15,86637,0
+APO_A.US,D,20250527,000000,70.73,71.435,70.49,71.16,315054,0
+APO_A.US,D,20250528,000000,71.32,71.32,70.46,70.46,3784,0
+APO_A.US,D,20250529,000000,70.46,70.73,70.27,70.3,22577,0
+APO_A.US,D,20250530,000000,69.52,70.12,69.22,69.98,155127,0
+APO_A.US,D,20250602,000000,69.7,70.05,68.63,69.73,11561,0
+APO_A.US,D,20250603,000000,69.78,70.29,69.78,70,16693,0
+APO_A.US,D,20250604,000000,69.97,70.69,69.53,69.62,7020,0
+APO_A.US,D,20250605,000000,69.3794,70.1769,69.3794,69.6,3457,0
+APO_A.US,D,20250606,000000,71.14,71.85,70.12,71.1,32891,0
+APO_A.US,D,20250609,000000,71.32,71.62,71.2,71.25,3111,0
+APO_A.US,D,20250610,000000,72.07,72.07,71.5278,72.01,3325,0
+APO_A.US,D,20250611,000000,73.21,74.13,73.09,73.36,149002,0
+APO_A.US,D,20250612,000000,72.81,73.21,72.75,72.9901,1281294,0
+APO_A.US,D,20250613,000000,71.86,71.86,70.24,70.5,25218,0
+APO_A.US,D,20250616,000000,71.14,72.38,71.14,71.5973,3459,0
+APO_A.US,D,20250617,000000,70.91,70.91,70.25,70.85,43405,0
+APO_A.US,D,20250618,000000,71.19,71.52,70.66,71.05,174784,0
+APO_A.US,D,20250620,000000,71.92,72.21,71.24,71.85,9504,0
+APO_A.US,D,20250623,000000,65.6401,71.845,65.6401,71.49,6577,0
+APO_A.US,D,20250624,000000,73.81,74.72,73.21,74.45,18217,0
+APO_A.US,D,20250625,000000,73.79,73.79,72.91,73.01,56729,0
+APO_A.US,D,20250626,000000,73.35,74.21,73.25,74.21,344252,0
+APO_A.US,D,20250627,000000,74.801,76.35,73.87,75.87,13852,0
+APO_A.US,D,20250630,000000,75.88,76.35,74.85,74.85,157299,0
+APO_A.US,D,20250701,000000,75.08,75.555,74.66,75.12,10653,0
+APO_A.US,D,20250702,000000,74.77,75.97,74.77,75.97,12173,0
+APO_A.US,D,20250703,000000,76.03,76.64,76.02,76.6,72363,0
+APO_A.US,D,20250707,000000,76.08,76.7,74.535,74.7567,49725,0
+APO_A.US,D,20250708,000000,75.46,77.1412,75.01,76.57,238083,0
+APO_A.US,D,20250709,000000,77.83,77.83,76.98,77.35,29289,0
+APO_A.US,D,20250710,000000,78.8,78.9456,77.47,78.39,26063,0
+APO_A.US,D,20250711,000000,77.8,78.08,77.78,77.78,88710,0
+APO_A.US,D,20250714,000000,77.485,78.56,77.485,78.56,234070,0
+APO_A.US,D,20250715,000000,77.103,77.24,76.3,76.48,55245,0
+APO_A.US,D,20250716,000000,77.6,79.75,77.5,79.49,185283,0
+APO_A.US,D,20250717,000000,79.84,81.53,79.19,81.38,16769,0
+APO_A.US,D,20250718,000000,80.64,80.64,78.97,79.09,61901,0
+APO_A.US,D,20250721,000000,78.9,79.81,77.7,78.06,16202,0
+APO_A.US,D,20250722,000000,76.96,78.35,76.96,78.26,13330,0
+APO_A.US,D,20250723,000000,78.63,79.3501,78.2,79.212,4077,0
+APO_A.US,D,20250724,000000,79.34,79.79,79.22,79.22,5175,0
+APO_A.US,D,20250725,000000,78.53,79.17,78.2,78.96,4857,0
+APO_A.US,D,20250728,000000,79.13,79.13,77.68,78,45888,0
+APO_A.US,D,20250729,000000,77.87,77.955,76.17,77.36,13696,0
+APO_A.US,D,20250730,000000,76.93,77.15,75.58,76.08,11481,0
+APO_A.US,D,20250731,000000,77.07,77.07,75.39,76.18,57113,0
+APO_A.US,D,20250801,000000,72.9,72.98,71.45,72.79,304102,0
+APO_A.US,D,20250804,000000,73.43,74.61,73.42,74.49,12276,0
+APO_A.US,D,20250805,000000,77.91,78.54,75.38,76.22,16726,0
+APO_A.US,D,20250806,000000,76.95,76.95,76.13,76.38,3444,0
+APO_A.US,D,20250807,000000,77.75,77.75,73.05,74.13,3960,0
+APO_A.US,D,20250808,000000,74.3901,74.915,74.3901,74.915,2099,0
+APO_A.US,D,20250811,000000,74.68,75.33,74.68,75.3,3083,0
+APO_A.US,D,20250812,000000,75.94,76.6,75.54,75.8,6335,0
+APO_A.US,D,20250813,000000,75.7427,75.7427,72.74,73.94,23025,0
+APO_A.US,D,20250814,000000,74.1288,74.1288,73.18,73.55,32255,0
+APO_A.US,D,20250815,000000,74.3,74.3,73,73.24,2825,0
+APO_A.US,D,20250818,000000,73.6,73.75,73.31,73.46,3761,0
+APO_A.US,D,20250819,000000,73.577,73.577,72.03,72.03,120354,0
+APO_A.US,D,20250820,000000,71.94,71.94,70.305,71.51,189706,0
+APO_A.US,D,20250821,000000,70.96,70.98,70.46,70.81,17467,0
+APO_A.US,D,20250822,000000,71.61,72.6,70.91,71.12,76859,0
+APO_A.US,D,20250825,000000,71.07,71.5,70.78,70.9,16149,0
+APO_A.US,D,20250826,000000,70.35,70.88,70.29,70.805,117129,0
+APO_A.US,D,20250827,000000,71.16,71.71,71.16,71.71,38749,0
+APO_A.US,D,20250828,000000,72.13,72.13,71.59,71.83,5067,0
+APO_A.US,D,20250829,000000,71.87,72.29,71.71,71.71,280938,0
+APO_A.US,D,20250902,000000,70.2,71.49,70.09,71.4181,10692,0
+APO_A.US,D,20250903,000000,71.34,71.34,69.3299,69.55,32565,0
+APO_A.US,D,20250904,000000,70.1,71.2,70.1,71.17,39731,0
+APO_A.US,D,20250905,000000,71.01,71.04,68.585,69.56,51188,0
+APO_A.US,D,20250908,000000,70.84,70.86,69.38,70.85,25922,0
+APO_A.US,D,20250909,000000,70.85,71.33,70.42,70.87,7232,0
+APO_A.US,D,20250910,000000,71.705,72.3,70.12,70.47,52000,0
+APO_A.US,D,20250911,000000,71.35,72.89,71.15,72.24,85577,0
+APO_A.US,D,20250912,000000,72.23,72.72,71.903,72.72,29182,0
+APO_A.US,D,20250915,000000,73.205,73.35,72.71,72.99,9722,0
+APO_A.US,D,20250916,000000,73.5,73.7,72.98,73.7,33976,0
+APO_A.US,D,20250917,000000,74.6785,75.16,72.345,73.12,27026,0
+APO_A.US,D,20250918,000000,73.54,75.48,73.28,75.11,66092,0
+APO_A.US,D,20250919,000000,75.59,76.18,75.5,76.09,17568,0
+APO_A.US,D,20250922,000000,74.4,75.58,73.73,75.56,25484,0
+APO_A.US,D,20250923,000000,77.05,77.5,75.91,75.91,18080,0
+APO_A.US,D,20250924,000000,76.3275,76.52,72.35,72.35,14793,0
+APO_A.US,D,20250925,000000,72.05,72.05,71.34,71.45,229058,0
+APO_A.US,D,20250926,000000,72.62,73.24,72.61,73.1801,228510,0
+APO_A.US,D,20250929,000000,72.23,73.7,72.23,72.74,15883,0
+APO_A.US,D,20250930,000000,72.45,72.45,68.88,70.28,805882,0
+APO_A.US,D,20251001,000000,69.8,70.21,69.08,69.08,51277,0
+APO_A.US,D,20251002,000000,68.795,68.795,67.51,67.55,5954,0
+APO_A.US,D,20251003,000000,68.495,68.495,66.8305,66.8305,13417,0
+APO_A.US,D,20251006,000000,67.31,67.31,66.4906,66.84,12439,0
+APO_A.US,D,20251007,000000,67.45,67.45,66.66,67.01,78965,0
+APO_A.US,D,20251008,000000,66.5,66.98,66.09,66.79,159245,0
+APO_A.US,D,20251009,000000,66.97,67.07,65.5,66,179043,0
+APO_A.US,D,20251010,000000,65.77,65.78,63.415,63.9299,68242,0
+APO_A.US,D,20251013,000000,64.1,65.33,63.99,65.33,8315,0
+APO_A.US,D,20251014,000000,65.5,68.32,65.5,68.19,175160,0
+APO_A.US,D,20251015,000000,68.25,68.25,66.62,67.27,178026,0
+APO_A.US,D,20251016,000000,66.03,66.03,63.53,63.6299,802096,0
+APO_A.US,D,20251017,000000,63.68,64.9151,63.68,64.88,241904,0
+APO_A.US,D,20251020,000000,66.21,66.29,65.93,65.93,56349,0
+APO_A.US,D,20251021,000000,66.63,66.82,66.13,66.42,38334,0
+APO_A.US,D,20251022,000000,65.69,66.74,65.69,66.66,6966,0
+APO_A.US,D,20251023,000000,66.71,67.13,64.83,64.85,38210,0
+APO_A.US,D,20251024,000000,66.12,66.57,66.02,66.03,31604,0
+APO_A.US,D,20251027,000000,66.8799,66.8799,66.51,66.62,19880,0
+APO_A.US,D,20251028,000000,65.8,66.145,65.56,65.56,3613,0
+APO_A.US,D,20251029,000000,65.1342,65.99,65.1342,65.27,203546,0
+APO_A.US,D,20251030,000000,65.675,66.163,65.2,65.2,1762,0
+APO_A.US,D,20251031,000000,64.54,65.84,64.32,65.34,81195,0
+APO_A.US,D,20251103,000000,65.47,65.5,64.9,65.25,1284077,0
+APO_A.US,D,20251104,000000,70,70,66.03,68.44,548998,0
+APO_A.US,D,20251105,000000,68.3771,70.74,68.3771,70.27,374974,0
+APO_A.US,D,20251106,000000,69.98,69.99,67.96,68,5841,0
+APO_A.US,D,20251107,000000,67.02,69.34,67.02,69.34,97833,0
+APO_A.US,D,20251110,000000,70.42,70.68,68.2,68.88,7032,0
+APO_A.US,D,20251111,000000,68.68,70.17,68.62,69.65,55779,0
+APO_A.US,D,20251112,000000,71.46,71.46,69.75,69.9,7165,0
+APO_A.US,D,20251113,000000,69.99,69.99,67.65,67.6587,30878,0
+APO_A.US,D,20251114,000000,67.08,68.97,65.94,68.35,14665,0
+APO_A.US,D,20251117,000000,67.88,67.88,65.38,65.79,24693,0
+APO_A.US,D,20251118,000000,65.245,66.48,65.03,65.84,24995,0
+APO_A.US,D,20251119,000000,66.14,67.145,66.135,67.14,5878,0
+APO_A.US,D,20251120,000000,69.35,69.35,67.12,67.17,108387,0
+APO_A.US,D,20251121,000000,68.575,68.65,67.03,68.13,30443,0
+APO_A.US,D,20251124,000000,68.24,68.76,68.24,68.59,10912,0
+APO_A.US,D,20251125,000000,67.35,68.915,67.35,68.79,17466,0
+APO_A.US,D,20251126,000000,69.13,69.34,68.94,68.94,10534,0
+APO_A.US,D,20251128,000000,69.04,69.93,69.04,69.18,13073,0
+APO_A.US,D,20251201,000000,68.94,69.575,68.76,68.95,30703,0
+APO_A.US,D,20251202,000000,69.3,70.09,69.11,69.44,56218,0
+APO_A.US,D,20251203,000000,69.02,71,68.99,70.84,2220501,0
+APO_A.US,D,20251204,000000,71.08,71.67,70.83,71.67,3238,0
+APO_A.US,D,20251205,000000,72.22,72.42,71.85,72.39,44867,0
+APO_A.US,D,20251208,000000,71.15,72.33,71.15,72.01,7050,0
+APO_A.US,D,20251209,000000,74.04,76,71.79,75.66,8327,0
+APO_A.US,D,20251210,000000,75.06,77.67,75.06,77.48,6018,0
+APO_A.US,D,20251211,000000,77.68,78.65,77.61,78.65,25988,0
+APO_A.US,D,20251212,000000,78.05,78.05,76.65,77.03,6200,0
+APO_A.US,D,20251215,000000,77.37,77.37,76.43,76.63,67307,0
+APO_A.US,D,20251216,000000,76.9,77,76.4,76.47,240414,0
+APO_A.US,D,20251217,000000,77.65,77.985,75.85,76.59,674761,0
+APO_A.US,D,20251218,000000,77.11,77.59,76.35,76.74,895599,0
+APO_A.US,D,20251219,000000,76.4,77.55,76.26,76.3,47567,0
+APO_A.US,D,20251222,000000,77.36,78.035,77.215,77.65,33506,0
+APO_A.US,D,20251223,000000,77.45,77.52,77.29,77.52,2443,0
+APO_A.US,D,20251224,000000,77.06,77.78,76.6436,77.35,9865,0
+APO_A.US,D,20251226,000000,77.47,77.47,77.13,77.13,4413,0
+APO_A.US,D,20251229,000000,76.74,77.0076,76.72,76.72,17085,0
+APO_A.US,D,20251230,000000,76.5801,76.82,75.82,75.82,3818,0
+APO_A.US,D,20251231,000000,75.81,76.44,75.4,75.52,61947,0
+APO_A.US,D,20260102,000000,76.4325,76.44,76,76.25,204294,0
+APO_A.US,D,20260105,000000,78.6,78.77,78.05,78.54,35264,0
+APO_A.US,D,20260106,000000,78.15,79.51,78.15,79.47,33196,0
+APO_A.US,D,20260107,000000,76.6485,77.16,75.41,75.5801,1695611,0
+APO_A.US,D,20260108,000000,76.55,77.17,74.91,76.09,7901,0
+APO_A.US,D,20260109,000000,76.21,76.21,74.76,75.9,306346,0
+APO_A.US,D,20260112,000000,74.615,75.33,74.28,75.11,354999,0
+APO_A.US,D,20260113,000000,74.36,74.7214,73.245,74.7214,2398567,0
+APO_A.US,D,20260114,000000,73.6636,75.26,73.36,75.25,561093,0
+APO_A.US,D,20260115,000000,75.09,75.35,74.19,74.2201,321278,0
+APO_A.US,D,20260116,000000,74.65,74.89,73.17,74.03,15732,0
+APO_A.US,D,20260120,000000,72.93,73.49,71.48,71.48,15087,0
+APO_A.US,D,20260121,000000,72.54,72.63,71.81,72.15,109112,0
+APO_A.US,D,20260122,000000,72.72,72.94,72.12,72.13,58408,0
+APO_A.US,D,20260123,000000,71.52,71.62,70.32,70.55,459211,0
+APO_A.US,D,20260126,000000,69.3,69.55,67.84,68.295,507929,0
+APO_A.US,D,20260127,000000,67.89,68.58,67,68.45,91435,0
+APO_A.US,D,20260128,000000,68.59,69.06,67.8602,69.06,229283,0
+APO_A.US,D,20260129,000000,69.96,69.96,69.05,69.51,89788,0
+APO_A.US,D,20260130,000000,70.47,70.47,68.98,69.37,130694,0
+APO_A.US,D,20260202,000000,68.36,69.23,68.19,68.87,347238,0
+APO_A.US,D,20260203,000000,67.88,67.88,63.77,65.3,1320599,0
+APO_A.US,D,20260204,000000,66.51,69.2,65.17,68.85,23880,0
+APO_A.US,D,20260205,000000,66.955,68.6,65.19,65.22,228010,0
+APO_A.US,D,20260206,000000,67.25,68.97,67.25,68.9,104263,0
+APO_A.US,D,20260209,000000,70,72.23,69.11,69.44,133108,0
+APO_A.US,D,20260210,000000,70.31,70.53,68.25,68.25,30449,0
+APO_A.US,D,20260211,000000,67.84,67.84,65.795,66.07,192394,0
+APO_A.US,D,20260212,000000,66.81,66.81,63.94,65.78,52239,0
+APO_A.US,D,20260213,000000,64.63,65.23,64.37,64.645,14994,0
+APO_A.US,D,20260217,000000,64.89,65.42,64.34,65.11,230558,0
+APO_A.US,D,20260218,000000,65.09,66.125,64.94,65.14,59750,0
diff --git a/daily/us/nyse stocks/1/ardc.us.txt b/daily/us/nyse stocks/1/ardc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5408530482eba76fd817a3174652c53f467ad624
--- /dev/null
+++ b/daily/us/nyse stocks/1/ardc.us.txt	
@@ -0,0 +1,3326 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARDC.US,D,20121128,000000,8.6587,8.77281,8.6587,8.77281,2456457.5431829,0
+ARDC.US,D,20121129,000000,8.74994,8.77281,8.72961,8.77281,501304.79518495,0
+ARDC.US,D,20121130,000000,8.77281,8.7775,8.74994,8.77281,241578.03678958,0
+ARDC.US,D,20121203,000000,8.7775,8.7775,8.77281,8.77281,56321.667926545,0
+ARDC.US,D,20121204,000000,8.77281,8.7775,8.74994,8.77281,309678.97438557,0
+ARDC.US,D,20121205,000000,8.7655,8.77281,8.7655,8.77281,223349.25671297,0
+ARDC.US,D,20121206,000000,8.92503,8.94753,8.77281,8.77281,56321.667926545,0
+ARDC.US,D,20121207,000000,8.77281,8.81299,8.77281,8.78341,75988.298138602,0
+ARDC.US,D,20121210,000000,8.77281,8.8782,8.77281,8.85215,141680.00948684,0
+ARDC.US,D,20121211,000000,8.77281,8.8352,8.77281,8.79632,34768.860142591,0
+ARDC.US,D,20121212,000000,8.81299,8.81299,8.78341,8.80933,26358.450924137,0
+ARDC.US,D,20121213,000000,8.78341,8.81299,8.77281,8.77281,111881.17921113,0
+ARDC.US,D,20121214,000000,8.77281,8.78341,8.74994,8.77281,91248.510118169,0
+ARDC.US,D,20121217,000000,8.81299,8.81299,8.79267,8.81299,10790.814416721,0
+ARDC.US,D,20121218,000000,8.89871,8.89871,8.56538,8.77281,23600.169743723,0
+ARDC.US,D,20121219,000000,8.77281,8.7775,8.75455,8.77281,64297.626510159,0
+ARDC.US,D,20121220,000000,8.8352,8.8352,8.77281,8.7775,37397.980323456,0
+ARDC.US,D,20121221,000000,8.77281,8.7775,8.77281,8.77281,88695.178622986,0
+ARDC.US,D,20121224,000000,8.78995,8.78995,8.77281,8.77281,2974.972774696,0
+ARDC.US,D,20121226,000000,8.77975,8.79267,8.77975,8.79267,7412.3469492246,0
+ARDC.US,D,20121227,000000,8.79267,8.79267,8.74994,8.77281,52674.203997183,0
+ARDC.US,D,20121228,000000,8.7775,8.801,8.7775,8.7775,24814.923607233,0
+ARDC.US,D,20121231,000000,8.77281,8.82132,8.77281,8.7775,23018.411522621,0
+ARDC.US,D,20130102,000000,8.77281,8.801,8.77281,8.7775,64981.859573876,0
+ARDC.US,D,20130103,000000,8.7775,8.80655,8.77281,8.7775,31724.503359873,0
+ARDC.US,D,20130104,000000,8.77281,8.77281,8.77281,8.77281,40586.442353604,0
+ARDC.US,D,20130107,000000,8.77281,8.89871,8.75455,8.84195,121482.858475,0
+ARDC.US,D,20130108,000000,8.72437,8.72437,8.6751,8.68783,601016.01938917,0
+ARDC.US,D,20130109,000000,8.68325,8.77975,8.68325,8.77975,196557.42260028,0
+ARDC.US,D,20130110,000000,8.77281,8.79267,8.70527,8.74994,327886.40553664,0
+ARDC.US,D,20130111,000000,8.72437,8.76916,8.64231,8.76916,173392.77093767,0
+ARDC.US,D,20130114,000000,8.72437,8.75455,8.6306,8.68783,57983.681780224,0
+ARDC.US,D,20130115,000000,8.72079,8.72079,8.50506,8.51481,182937.87554887,0
+ARDC.US,D,20130116,000000,8.65412,8.6587,8.43986,8.48173,201874.37250726,0
+ARDC.US,D,20130117,000000,8.48173,8.58956,8.48173,8.50506,44858.362355158,0
+ARDC.US,D,20130118,000000,8.51481,8.59398,8.51481,8.59398,45047.30034623,0
+ARDC.US,D,20130122,000000,8.61831,8.61831,8.46553,8.58423,118318.94770921,0
+ARDC.US,D,20130123,000000,8.63865,8.65037,8.54929,8.56353,47357.2540902,0
+ARDC.US,D,20130124,000000,8.54048,8.60558,8.52868,8.54048,142735.71385504,0
+ARDC.US,D,20130125,000000,8.53401,8.6158,8.44876,8.47649,226521.70704895,0
+ARDC.US,D,20130128,000000,8.58863,8.58863,8.42038,8.44876,244478.28832487,0
+ARDC.US,D,20130129,000000,8.43986,8.5015,8.42571,8.49785,184717.30849302,0
+ARDC.US,D,20130130,000000,8.48633,8.65037,8.46553,8.56634,116071.97329562,0
+ARDC.US,D,20130131,000000,8.60558,8.60558,8.42843,8.48173,222721.59830197,0
+ARDC.US,D,20130201,000000,8.5104,8.51743,8.43378,8.51481,55053.541749173,0
+ARDC.US,D,20130204,000000,8.5015,8.5015,8.42038,8.48173,120588.33849466,0
+ARDC.US,D,20130205,000000,8.49785,8.49785,8.43378,8.47649,109823.14278859,0
+ARDC.US,D,20130206,000000,8.46038,8.4926,8.44613,8.48633,125814.55546808,0
+ARDC.US,D,20130207,000000,8.44613,8.49785,8.43378,8.49785,126089.95660761,0
+ARDC.US,D,20130208,000000,8.49785,8.51743,8.43986,8.47931,131769.83824885,0
+ARDC.US,D,20130211,000000,8.49785,8.5015,8.43986,8.5015,48282.730012576,0
+ARDC.US,D,20130212,000000,8.47931,8.56634,8.47931,8.52334,47618.778428126,0
+ARDC.US,D,20130213,000000,8.51743,8.60221,8.47649,8.56634,68746.742593737,0
+ARDC.US,D,20130214,000000,8.61214,8.62872,8.51481,8.62872,53236.748185294,0
+ARDC.US,D,20130215,000000,8.62872,8.64053,8.55734,8.57505,40485.034957264,0
+ARDC.US,D,20130219,000000,8.62872,8.87913,8.62601,8.6513,97621.164393351,0
+ARDC.US,D,20130220,000000,8.74994,8.7655,8.6513,8.69692,223236.10740759,0
+ARDC.US,D,20130221,000000,8.74068,8.801,8.66141,8.75455,137038.75307336,0
+ARDC.US,D,20130222,000000,8.78341,8.81393,8.6513,8.69065,139098.92438846,0
+ARDC.US,D,20130225,000000,8.69692,8.72437,8.64053,8.65682,224830.8721458,0
+ARDC.US,D,20130226,000000,8.66854,8.68146,8.62601,8.64053,71042.819536103,0
+ARDC.US,D,20130227,000000,8.6513,8.70797,8.64512,8.67322,65757.893017438,0
+ARDC.US,D,20130228,000000,8.77281,8.77281,8.67959,8.73431,72094.254119195,0
+ARDC.US,D,20130301,000000,8.74068,8.80933,8.70797,8.79361,78253.419138928,0
+ARDC.US,D,20130304,000000,8.7775,8.801,8.71341,8.71987,79121.25296233,0
+ARDC.US,D,20130305,000000,8.74339,8.79089,8.70527,8.72961,94661.135866538,0
+ARDC.US,D,20130306,000000,8.71987,8.74994,8.67959,8.70527,64070.260453104,0
+ARDC.US,D,20130307,000000,8.70527,8.74068,8.65682,8.70797,86147.18435919,0
+ARDC.US,D,20130308,000000,8.70058,8.77281,8.66141,8.68691,114318.15906211,0
+ARDC.US,D,20130311,000000,8.74068,8.74068,8.66854,8.70058,67655.812498386,0
+ARDC.US,D,20130312,000000,8.66141,8.70058,8.64774,8.65682,155291.01696807,0
+ARDC.US,D,20130313,000000,8.69692,8.69692,8.62134,8.64512,273134.95108392,0
+ARDC.US,D,20130314,000000,8.66141,8.79361,8.66141,8.7655,83689.923028962,0
+ARDC.US,D,20130315,000000,8.7655,8.80747,8.62872,8.6513,80018.975281499,0
+ARDC.US,D,20130318,000000,8.6513,8.74068,8.64053,8.71987,106681.64839466,0
+ARDC.US,D,20130319,000000,8.75172,8.77092,8.71425,8.74068,45522.313939606,0
+ARDC.US,D,20130320,000000,8.71425,8.7862,8.6751,8.73523,121232.00859985,0
+ARDC.US,D,20130321,000000,8.69159,8.75172,8.67959,8.7462,111674.09463335,0
+ARDC.US,D,20130322,000000,8.79547,8.79547,8.69159,8.71425,136289.40578672,0
+ARDC.US,D,20130325,000000,8.71425,8.77843,8.66948,8.71425,186831.91956825,0
+ARDC.US,D,20130326,000000,8.69159,8.75528,8.68783,8.75172,203592.96101363,0
+ARDC.US,D,20130327,000000,8.71425,8.85871,8.71425,8.81206,239705.73601927,0
+ARDC.US,D,20130328,000000,8.83885,8.93814,8.77092,8.93814,765331.22718511,0
+ARDC.US,D,20130401,000000,8.92692,9.03184,8.8782,8.92692,115539.31760327,0
+ARDC.US,D,20130402,000000,8.92503,8.9419,8.8782,8.9419,123723.42821095,0
+ARDC.US,D,20130403,000000,8.91287,8.93814,8.87268,8.92692,106394.50534609,0
+ARDC.US,D,20130404,000000,8.91661,8.93253,8.84476,8.93253,161562.26384691,0
+ARDC.US,D,20130405,000000,8.89403,8.93253,8.81581,8.93253,87419.580321672,0
+ARDC.US,D,20130408,000000,8.92503,8.93814,8.82321,8.93814,248757.68045037,0
+ARDC.US,D,20130409,000000,8.8782,8.91941,8.81581,8.86423,122697.61233853,0
+ARDC.US,D,20130410,000000,8.8485,8.92692,8.79267,8.85871,273053.82516684,0
+ARDC.US,D,20130411,000000,8.88569,8.90911,8.81206,8.86799,145274.10110236,0
+ARDC.US,D,20130412,000000,8.83248,8.88569,8.8084,8.87268,195453.6831496,0
+ARDC.US,D,20130415,000000,8.83885,8.84476,8.79267,8.83885,145601.80710946,0
+ARDC.US,D,20130416,000000,8.84476,8.87268,8.82321,8.86799,57807.553144478,0
+ARDC.US,D,20130417,000000,8.82321,8.88194,8.82321,8.8485,110801.99102482,0
+ARDC.US,D,20130418,000000,8.9138,8.9138,8.82499,8.8959,145078.75843361,0
+ARDC.US,D,20130419,000000,8.91661,8.91661,8.7756,8.85215,195771.78214023,0
+ARDC.US,D,20130422,000000,8.85215,8.8782,8.80381,8.86892,156644.53884762,0
+ARDC.US,D,20130423,000000,8.82499,8.89965,8.82499,8.89965,274559.99186405,0
+ARDC.US,D,20130424,000000,8.86892,8.89965,8.841,8.88287,106441.47298226,0
+ARDC.US,D,20130425,000000,8.89965,8.92971,8.87361,8.89965,148946.11629609,0
+ARDC.US,D,20130426,000000,8.88851,8.94003,8.88287,8.92971,46739.202695671,0
+ARDC.US,D,20130429,000000,8.84945,8.95501,8.84945,8.9447,158141.09852834,0
+ARDC.US,D,20130430,000000,8.96719,8.97281,8.93441,8.94847,211150.48065655,0
+ARDC.US,D,20130501,000000,8.9597,8.98499,8.94003,8.95501,115232.9605217,0
+ARDC.US,D,20130502,000000,8.96719,8.99905,8.9597,8.98967,63281.417654217,0
+ARDC.US,D,20130503,000000,8.94847,9.0337,8.94847,9.02339,181630.25385922,0
+ARDC.US,D,20130506,000000,8.97844,9.01029,8.94847,8.96719,99709.089311654,0
+ARDC.US,D,20130507,000000,8.98967,9.0056,8.94847,8.9597,137195.66767612,0
+ARDC.US,D,20130508,000000,8.97281,8.97563,8.91006,8.97281,185479.46513497,0
+ARDC.US,D,20130509,000000,8.94003,9.0337,8.93441,8.99436,391463.50580964,0
+ARDC.US,D,20130510,000000,8.99436,9.17704,8.91661,9.04308,479915.30668142,0
+ARDC.US,D,20130513,000000,9.0871,9.0871,8.99905,9.0768,243089.54071816,0
+ARDC.US,D,20130514,000000,9.08147,9.08147,8.95501,9.02902,181609.97237993,0
+ARDC.US,D,20130515,000000,9.10492,9.10492,8.9597,9.02902,252970.89090667,0
+ARDC.US,D,20130516,000000,9.03933,9.044,8.9138,9.02061,352140.9198483,0
+ARDC.US,D,20130517,000000,9.02339,9.0337,8.92224,8.99063,112516.30974609,0
+ARDC.US,D,20130520,000000,9.02061,9.02061,8.93066,9.01497,161348.77459145,0
+ARDC.US,D,20130521,000000,9.02061,9.02061,8.85215,8.93441,150498.18318321,0
+ARDC.US,D,20130522,000000,8.97563,9.01497,8.84945,8.97938,150325.25688631,0
+ARDC.US,D,20130523,000000,8.95596,8.99063,8.85215,8.99063,119128.07198738,0
+ARDC.US,D,20130524,000000,8.97281,9.0337,8.90442,9.01497,163404.67612143,0
+ARDC.US,D,20130528,000000,9.03933,9.03933,8.82406,8.99998,249267.91977088,0
+ARDC.US,D,20130529,000000,8.98593,8.98593,8.84007,8.91006,173276.41929344,0
+ARDC.US,D,20130530,000000,8.94939,8.94939,8.84476,8.93066,254408.74104212,0
+ARDC.US,D,20130531,000000,8.95408,8.99531,8.91287,8.99531,195032.04187009,0
+ARDC.US,D,20130603,000000,8.97563,8.97938,8.87361,8.96158,249637.25618281,0
+ARDC.US,D,20130604,000000,8.92317,8.9878,8.87174,8.89216,163118.60051915,0
+ARDC.US,D,20130605,000000,8.91474,8.91474,8.84288,8.91474,108710.86376771,0
+ARDC.US,D,20130606,000000,8.92692,8.92692,8.79267,8.90724,208208.59871646,0
+ARDC.US,D,20130607,000000,8.90442,8.92596,8.80289,8.87913,152276.54868111,0
+ARDC.US,D,20130610,000000,8.91006,8.91755,8.77843,8.88287,157494.22608431,0
+ARDC.US,D,20130611,000000,8.86892,8.86892,8.77843,8.84007,145667.98877866,0
+ARDC.US,D,20130612,000000,8.86059,8.86059,8.72079,8.72079,171927.16719902,0
+ARDC.US,D,20130613,000000,8.80933,8.86892,8.71341,8.74068,103037.38680412,0
+ARDC.US,D,20130614,000000,8.77843,8.77843,8.6677,8.68146,158623.58424563,0
+ARDC.US,D,20130617,000000,8.72079,8.7756,8.6677,8.69692,159460.46212701,0
+ARDC.US,D,20130618,000000,8.67322,8.70797,8.33101,8.40173,665646.68913783,0
+ARDC.US,D,20130619,000000,8.46038,8.71706,8.454,8.62413,376067.72815287,0
+ARDC.US,D,20130620,000000,8.68691,8.79912,8.53767,8.69692,279442.49113619,0
+ARDC.US,D,20130621,000000,8.75172,8.82499,8.55996,8.67322,205757.7420639,0
+ARDC.US,D,20130624,000000,8.69692,8.77925,8.5104,8.61486,159909.85700973,0
+ARDC.US,D,20130625,000000,8.7756,8.7756,8.46038,8.5548,245601.24180854,0
+ARDC.US,D,20130626,000000,8.57234,8.7226,8.54741,8.6513,140760.93824213,0
+ARDC.US,D,20130627,000000,8.70797,8.78714,8.61028,8.69692,63524.79540543,0
+ARDC.US,D,20130628,000000,8.74715,8.75172,8.50779,8.5548,154915.27587847,0
+ARDC.US,D,20130701,000000,8.63397,8.79267,8.63397,8.6513,83923.693763681,0
+ARDC.US,D,20130702,000000,8.57767,8.70151,8.53767,8.61831,76903.099598205,0
+ARDC.US,D,20130703,000000,8.64681,8.71425,8.60127,8.64418,55696.144408077,0
+ARDC.US,D,20130705,000000,8.64418,8.68232,8.56538,8.65682,63170.403241383,0
+ARDC.US,D,20130708,000000,8.70058,8.70058,8.62601,8.63679,75301.930182331,0
+ARDC.US,D,20130709,000000,8.69159,8.69692,8.53767,8.63865,168307.45687286,0
+ARDC.US,D,20130710,000000,8.65682,8.70797,8.61028,8.68691,183321.08876237,0
+ARDC.US,D,20130711,000000,8.67322,8.71425,8.55011,8.68691,140781.2197214,0
+ARDC.US,D,20130712,000000,8.69159,8.71706,8.6513,8.70151,127699.6655937,0
+ARDC.US,D,20130715,000000,8.69692,8.75172,8.65318,8.71706,96754.398016224,0
+ARDC.US,D,20130716,000000,8.72961,8.75622,8.56538,8.65682,130073.66611431,0
+ARDC.US,D,20130717,000000,8.72522,8.78159,8.65318,8.7756,104069.60735422,0
+ARDC.US,D,20130718,000000,8.80289,8.80289,8.74994,8.80289,142231.87921217,0
+ARDC.US,D,20130719,000000,8.7862,8.7862,8.63679,8.7655,147861.5908784,0
+ARDC.US,D,20130722,000000,8.77468,8.77843,8.65412,8.68878,139932.59993099,0
+ARDC.US,D,20130723,000000,8.68878,8.68878,8.54563,8.61758,188065.88746476,0
+ARDC.US,D,20130724,000000,8.6587,8.71248,8.3356,8.51387,290037.96288417,0
+ARDC.US,D,20130725,000000,8.51387,8.604,8.37437,8.604,96876.086891832,0
+ARDC.US,D,20130726,000000,8.64231,8.70058,8.54929,8.69515,54588.135172293,0
+ARDC.US,D,20130729,000000,8.72868,8.72868,8.48904,8.65223,180837.14127522,0
+ARDC.US,D,20130730,000000,8.71248,8.78159,8.4987,8.65412,131630.00278652,0
+ARDC.US,D,20130731,000000,8.67135,8.71248,8.59771,8.70338,72398.47630821,0
+ARDC.US,D,20130801,000000,8.65223,8.74432,8.65223,8.70058,98695.015348266,0
+ARDC.US,D,20130802,000000,8.74432,8.74432,8.6587,8.72437,78580.057699764,0
+ARDC.US,D,20130805,000000,8.71894,8.72437,8.66489,8.71248,89664.419842731,0
+ARDC.US,D,20130806,000000,8.72437,8.72437,8.52248,8.65223,112050.90316923,0
+ARDC.US,D,20130807,000000,8.67604,8.69515,8.48904,8.69515,152632.00829144,0
+ARDC.US,D,20130808,000000,8.72868,8.72868,8.56634,8.70338,99139.072999601,0
+ARDC.US,D,20130809,000000,8.68878,8.75904,8.6587,8.71248,104796.53826902,0
+ARDC.US,D,20130812,000000,8.77008,8.81299,8.62967,8.7655,59838.903410085,0
+ARDC.US,D,20130813,000000,8.73431,8.75904,8.60654,8.74068,82774.054123081,0
+ARDC.US,D,20130814,000000,8.6587,8.71612,8.55566,8.67135,122285.57807549,0
+ARDC.US,D,20130815,000000,8.64053,8.7152,8.43022,8.49167,105551.22278703,0
+ARDC.US,D,20130816,000000,8.4702,8.5015,8.26663,8.49785,138964.42615753,0
+ARDC.US,D,20130819,000000,8.5548,8.60127,8.41054,8.43631,139411.68614769,0
+ARDC.US,D,20130820,000000,8.37204,8.49963,8.30094,8.49963,184769.6133606,0
+ARDC.US,D,20130821,000000,8.54131,8.58956,8.36576,8.48633,108351.13437226,0
+ARDC.US,D,20130822,000000,8.53045,8.56914,8.36576,8.44257,160777.69083311,0
+ARDC.US,D,20130823,000000,8.47836,8.47836,8.33654,8.39294,115794.43726353,0
+ARDC.US,D,20130826,000000,8.39294,8.45766,8.34768,8.39294,217734.48929464,0
+ARDC.US,D,20130827,000000,8.42198,8.49785,8.36576,8.49167,193969.93282422,0
+ARDC.US,D,20130828,000000,8.53672,8.53672,8.38065,8.49167,125012.90331386,0
+ARDC.US,D,20130829,000000,8.48173,8.56914,8.42667,8.5548,85644.417162606,0
+ARDC.US,D,20130830,000000,8.53045,8.64774,8.5104,8.63489,76464.379178256,0
+ARDC.US,D,20130903,000000,8.65682,8.65682,8.52775,8.64681,70840.004743426,0
+ARDC.US,D,20130904,000000,8.60839,8.6513,8.52334,8.63865,67103.94277305,0
+ARDC.US,D,20130905,000000,8.58684,8.64418,8.58684,8.61392,44977.916338209,0
+ARDC.US,D,20130906,000000,8.64681,8.67959,8.54563,8.60474,65824.074686626,0
+ARDC.US,D,20130909,000000,8.64053,8.65777,8.61927,8.64774,93097.327070366,0
+ARDC.US,D,20130910,000000,8.64418,8.65318,8.58684,8.65318,83805.207226905,0
+ARDC.US,D,20130911,000000,8.65318,8.67042,8.6158,8.65777,98106.8524495,0
+ARDC.US,D,20130912,000000,8.65318,8.66227,8.56914,8.65777,180368.53235952,0
+ARDC.US,D,20130913,000000,8.62694,8.68232,8.61831,8.66854,55161.353823175,0
+ARDC.US,D,20130916,000000,8.7062,8.7062,8.67042,8.69336,60939.44052193,0
+ARDC.US,D,20130917,000000,8.69243,8.69243,8.43378,8.54929,177648.67924507,0
+ARDC.US,D,20130918,000000,8.56446,8.61831,8.46731,8.55295,75319.009322765,0
+ARDC.US,D,20130919,000000,8.60474,8.63865,8.42571,8.52334,92407.756775263,0
+ARDC.US,D,20130920,000000,8.49448,8.52775,8.44165,8.48446,75120.464315198,0
+ARDC.US,D,20130923,000000,8.4987,8.52334,8.44165,8.47303,95650.658565549,0
+ARDC.US,D,20130924,000000,8.46112,8.50956,8.41775,8.49448,93468.798374849,0
+ARDC.US,D,20130925,000000,8.50956,8.50956,8.37345,8.40697,130090.74525474,0
+ARDC.US,D,20130926,000000,8.35584,8.42571,8.27321,8.3251,174743.0904784,0
+ARDC.US,D,20130927,000000,8.31178,8.41241,8.27321,8.41241,126811.55029103,0
+ARDC.US,D,20130930,000000,8.41241,8.46112,8.3251,8.40015,116396.47696389,0
+ARDC.US,D,20131001,000000,8.41241,8.52334,8.40015,8.52334,88273.537343472,0
+ARDC.US,D,20131002,000000,8.55295,8.56729,8.42843,8.51743,66179.53429695,0
+ARDC.US,D,20131003,000000,8.51743,8.51743,8.29261,8.43891,78403.929064019,0
+ARDC.US,D,20131004,000000,8.40015,8.44165,8.36435,8.40173,56444.42424843,0
+ARDC.US,D,20131007,000000,8.36838,8.42843,8.36435,8.42571,48055.363955522,0
+ARDC.US,D,20131008,000000,8.38599,8.42571,8.35048,8.35048,119344.76358166,0
+ARDC.US,D,20131009,000000,8.38599,8.38599,8.26824,8.34421,139233.42261939,0
+ARDC.US,D,20131010,000000,8.34421,8.37345,8.29261,8.37345,221549.54228952,0
+ARDC.US,D,20131011,000000,8.37793,8.37793,8.32164,8.35048,120031.13153796,0
+ARDC.US,D,20131014,000000,8.3251,8.37345,8.28893,8.35995,56272.565397794,0
+ARDC.US,D,20131015,000000,8.32164,8.34421,8.23694,8.29772,175516.98902939,0
+ARDC.US,D,20131016,000000,8.29772,8.41775,8.186,8.41241,175618.39642574,0
+ARDC.US,D,20131017,000000,8.38938,8.60043,8.38938,8.46647,131699.38679457,0
+ARDC.US,D,20131018,000000,8.50056,8.51743,8.42477,8.48353,98364.107002318,0
+ARDC.US,D,20131021,000000,8.50329,8.50329,8.44072,8.44529,110955.70328875,0
+ARDC.US,D,20131022,000000,8.48353,8.48353,8.41054,8.48014,234190.24110474,0
+ARDC.US,D,20131023,000000,8.43799,8.48812,8.43799,8.46647,114415.29667333,0
+ARDC.US,D,20131024,000000,8.49355,8.49355,8.43799,8.46038,80477.977180715,0
+ARDC.US,D,20131025,000000,8.46647,8.49355,8.40099,8.40099,201015.07825407,0
+ARDC.US,D,20131028,000000,8.42843,8.44072,8.40624,8.43191,61266.079082769,0
+ARDC.US,D,20131029,000000,8.44072,8.47649,8.40099,8.43799,85385.027717236,0
+ARDC.US,D,20131030,000000,8.47649,8.47649,8.41054,8.44072,114371.53137596,0
+ARDC.US,D,20131031,000000,8.44529,8.454,8.41054,8.42843,91887.910438241,0
+ARDC.US,D,20131101,000000,8.42477,8.43191,8.33654,8.38524,185087.71235122,0
+ARDC.US,D,20131104,000000,8.34768,8.42477,8.34768,8.40099,50085.646774851,0
+ARDC.US,D,20131105,000000,8.40099,8.46038,8.34768,8.40624,85278.283089508,0
+ARDC.US,D,20131106,000000,8.44529,8.51743,8.40099,8.43191,114566.8740447,0
+ARDC.US,D,20131107,000000,8.47209,8.48353,8.30094,8.36661,156077.72487439,0
+ARDC.US,D,20131108,000000,8.35741,8.38159,8.27685,8.35312,140369.18545839,0
+ARDC.US,D,20131111,000000,8.32258,8.43191,8.32258,8.41054,111698.64589773,0
+ARDC.US,D,20131112,000000,8.37699,8.42843,8.33184,8.38524,81671.382118681,0
+ARDC.US,D,20131113,000000,8.36435,8.38159,8.31526,8.38159,73621.769741938,0
+ARDC.US,D,20131114,000000,8.36661,8.41054,8.35741,8.38159,55344.954582862,0
+ARDC.US,D,20131115,000000,8.36661,8.38524,8.29627,8.33654,162785.55728063,0
+ARDC.US,D,20131118,000000,8.32837,8.36661,8.2822,8.2822,179213.55548751,0
+ARDC.US,D,20131119,000000,8.27779,8.31013,8.27779,8.31013,107807.80421714,0
+ARDC.US,D,20131120,000000,8.35218,8.36576,8.28445,8.29446,151431.13122952,0
+ARDC.US,D,20131121,000000,8.33184,8.35218,8.25934,8.31432,231373.25037906,0
+ARDC.US,D,20131122,000000,8.27779,8.29446,8.22814,8.29446,211225.20189597,0
+ARDC.US,D,20131125,000000,8.26966,8.29072,8.24998,8.26487,131215.83363096,0
+ARDC.US,D,20131126,000000,8.26966,8.31976,8.25258,8.30186,293867.96012695,0
+ARDC.US,D,20131127,000000,8.2806,8.33654,8.2806,8.31976,161452.31688034,0
+ARDC.US,D,20131129,000000,8.35218,8.38938,8.27508,8.32258,82256.342678614,0
+ARDC.US,D,20131202,000000,8.32697,8.35218,8.25934,8.32258,192822.42807617,0
+ARDC.US,D,20131203,000000,8.28445,8.36352,8.28445,8.34092,78253.419138928,0
+ARDC.US,D,20131204,000000,8.36576,8.38065,8.2806,8.38065,136865.82677645,0
+ARDC.US,D,20131205,000000,8.36352,8.41054,8.35218,8.41054,203057.10298247,0
+ARDC.US,D,20131206,000000,8.44793,8.57682,8.43115,8.50956,153206.29438858,0
+ARDC.US,D,20131209,000000,8.50956,8.55827,8.49355,8.55387,157754.68297596,0
+ARDC.US,D,20131210,000000,8.52334,8.61927,8.50056,8.59492,108123.76831522,0
+ARDC.US,D,20131211,000000,8.63584,8.6587,8.57234,8.64138,152461.21688707,0
+ARDC.US,D,20131212,000000,8.64138,8.64138,8.51481,8.62508,204562.20223336,0
+ARDC.US,D,20131213,000000,8.5877,8.62508,8.35218,8.48812,304951.25482364,0
+ARDC.US,D,20131216,000000,8.52775,8.54131,8.46038,8.4987,208073.03303925,0
+ARDC.US,D,20131217,000000,8.4987,8.50329,8.44072,8.46038,506072.01025916,0
+ARDC.US,D,20131218,000000,8.46647,8.52775,8.454,8.50056,238504.85895737,0
+ARDC.US,D,20131219,000000,8.5121,8.60043,8.50871,8.54563,305206.3744839,0
+ARDC.US,D,20131220,000000,8.53954,8.64774,8.42938,8.52775,312076.45872428,0
+ARDC.US,D,20131223,000000,8.57075,8.68878,8.45766,8.58863,290688.03766702,0
+ARDC.US,D,20131224,000000,8.54563,8.59301,8.52248,8.58863,115759.21153639,0
+ARDC.US,D,20131226,000000,8.58684,8.60933,8.48633,8.54929,249464.32988592,0
+ARDC.US,D,20131227,000000,8.56353,8.56353,8.46385,8.50871,400711.86035575,0
+ARDC.US,D,20131230,000000,8.50871,8.53954,8.44793,8.47931,355577.02941478,0
+ARDC.US,D,20131231,000000,8.45766,8.50245,8.43986,8.50245,508793.99826615,0
+ARDC.US,D,20140102,000000,8.50871,8.55201,8.49963,8.53308,73929.194269786,0
+ARDC.US,D,20140103,000000,8.53954,8.58684,8.5121,8.53308,107257.00193808,0
+ARDC.US,D,20140106,000000,8.52775,8.58684,8.52775,8.53308,65469.682522579,0
+ARDC.US,D,20140107,000000,8.53308,8.62778,8.53308,8.62413,106068.93423151,0
+ARDC.US,D,20140108,000000,8.60933,8.67604,8.58684,8.65223,89778.636594395,0
+ARDC.US,D,20140109,000000,8.67604,8.68878,8.61831,8.67042,89425.311876626,0
+ARDC.US,D,20140110,000000,8.64774,8.68054,8.61831,8.67604,53079.833582537,0
+ARDC.US,D,20140113,000000,8.65223,8.70527,8.65223,8.68878,51924.856710553,0
+ARDC.US,D,20140114,000000,8.68513,8.79361,8.68513,8.75267,160493.75012337,0
+ARDC.US,D,20140115,000000,8.7581,8.76916,8.70527,8.76277,74682.811341526,0
+ARDC.US,D,20140116,000000,8.76277,8.79361,8.70058,8.79361,82830.628775775,0
+ARDC.US,D,20140117,000000,8.78341,8.80747,8.77189,8.80289,47472.538288142,0
+ARDC.US,D,20140121,000000,8.81862,8.90257,8.74432,8.80933,111721.06226955,0
+ARDC.US,D,20140122,000000,8.80747,8.84945,8.79632,8.84945,155419.11052133,0
+ARDC.US,D,20140123,000000,8.82779,8.86612,8.80933,8.86152,133382.74957379,0
+ARDC.US,D,20140124,000000,8.82226,8.87079,8.77189,8.78159,101893.08439491,0
+ARDC.US,D,20140127,000000,8.78159,8.78808,8.72437,8.78159,114708.84439957,0
+ARDC.US,D,20140128,000000,8.78808,8.78808,8.74432,8.76737,75070.294340167,0
+ARDC.US,D,20140129,000000,8.76737,8.77925,8.73337,8.7509,97058.620205242,0
+ARDC.US,D,20140130,000000,8.79632,8.79632,8.71061,8.7509,223849.889017,0
+ARDC.US,D,20140131,000000,8.74432,8.77189,8.71061,8.73431,43350.060765404,0
+ARDC.US,D,20140203,000000,8.73337,8.7756,8.71612,8.71612,67256.587590697,0
+ARDC.US,D,20140204,000000,8.71612,8.76092,8.71061,8.7509,71880.764863742,0
+ARDC.US,D,20140205,000000,8.72868,8.7509,8.71061,8.72868,84390.167786836,0
+ARDC.US,D,20140206,000000,8.71612,8.75528,8.71061,8.73337,41104.15379807,0
+ARDC.US,D,20140207,000000,8.71612,8.75528,8.71612,8.75528,74372.184474846,0
+ARDC.US,D,20140210,000000,8.71894,8.76092,8.70151,8.74068,60841.235464423,0
+ARDC.US,D,20140211,000000,8.74432,8.77189,8.69243,8.72868,101786.33976718,0
+ARDC.US,D,20140212,000000,8.71894,8.801,8.70151,8.77189,189000.97040362,0
+ARDC.US,D,20140213,000000,8.7509,8.7509,8.70151,8.70151,136493.28802569,0
+ARDC.US,D,20140214,000000,8.70151,8.74068,8.68232,8.68783,114221.02145086,0
+ARDC.US,D,20140218,000000,8.72691,8.75904,8.68605,8.7226,90296.348038861,0
+ARDC.US,D,20140219,000000,8.71801,8.74339,8.6587,8.68605,198192.75029702,0
+ARDC.US,D,20140220,000000,8.6587,8.70527,8.6587,8.6778,82796.470494903,0
+ARDC.US,D,20140221,000000,8.67135,8.7152,8.67135,8.69692,137844.67501268,0
+ARDC.US,D,20140224,000000,8.68146,8.7226,8.65412,8.71801,137028.0786106,0
+ARDC.US,D,20140225,000000,8.70797,8.71801,8.66582,8.69065,129446.00770328,0
+ARDC.US,D,20140226,000000,8.66582,8.7226,8.65412,8.68146,132537.3321222,0
+ARDC.US,D,20140227,000000,8.6778,8.73243,8.66582,8.7152,147469.83809465,0
+ARDC.US,D,20140228,000000,8.73889,8.75455,8.68146,8.73889,143174.434275,0
+ARDC.US,D,20140303,000000,8.68146,8.7756,8.68146,8.72691,73677.276948356,0
+ARDC.US,D,20140304,000000,8.73889,8.77925,8.68146,8.74339,166960.33967096,0
+ARDC.US,D,20140305,000000,8.7226,8.79267,8.7152,8.77468,125120.71538788,0
+ARDC.US,D,20140306,000000,8.77468,8.86612,8.75904,8.86612,158746.34056752,0
+ARDC.US,D,20140307,000000,8.86518,8.86518,8.75904,8.78159,64124.700213245,0
+ARDC.US,D,20140310,000000,8.79267,8.81393,8.77008,8.80933,19831.016938752,0
+ARDC.US,D,20140311,000000,8.79632,8.82226,8.79632,8.81862,46632.458067947,0
+ARDC.US,D,20140312,000000,8.79632,8.82779,8.77468,8.82779,47541.922296165,0
+ARDC.US,D,20140313,000000,8.79267,8.83248,8.79267,8.82779,63009.218853518,0
+ARDC.US,D,20140314,000000,8.80006,8.83885,8.80006,8.81393,27625.509655232,0
+ARDC.US,D,20140317,000000,8.80655,8.83248,8.80655,8.81393,94553.323792535,0
+ARDC.US,D,20140318,000000,8.7982,8.85215,8.7982,8.82132,193772.45526293,0
+ARDC.US,D,20140319,000000,8.82499,8.86423,8.7775,8.7982,163129.27498192,0
+ARDC.US,D,20140320,000000,8.7775,8.80381,8.74153,8.78067,97094.913378668,0
+ARDC.US,D,20140321,000000,8.7775,8.82499,8.7775,8.7775,84841.697562113,0
+ARDC.US,D,20140324,000000,8.83698,8.87735,8.79182,8.82132,51077.304366417,0
+ARDC.US,D,20140325,000000,8.81674,8.83698,8.76916,8.83154,149669.84487207,0
+ARDC.US,D,20140326,000000,8.81674,8.8485,8.73617,8.74153,251160.50202045,0
+ARDC.US,D,20140327,000000,8.77281,8.77281,8.72079,8.7581,117552.52128216,0
+ARDC.US,D,20140328,000000,8.74715,8.7775,8.71612,8.73617,295826.72404569,0
+ARDC.US,D,20140331,000000,8.74715,8.76916,8.72961,8.73617,119695.9534069,0
+ARDC.US,D,20140401,000000,8.73617,8.78525,8.71612,8.73617,125163.41323897,0
+ARDC.US,D,20140402,000000,8.7775,8.80933,8.73617,8.76372,296028.47139212,0
+ARDC.US,D,20140403,000000,8.73617,8.80381,8.72079,8.74153,123598.53699651,0
+ARDC.US,D,20140404,000000,8.75267,8.80381,8.72079,8.80381,123485.38769113,0
+ARDC.US,D,20140407,000000,8.78525,8.79547,8.72079,8.72079,76864.671532223,0
+ARDC.US,D,20140408,000000,8.73617,8.74153,8.71612,8.72079,57267.42532819,0
+ARDC.US,D,20140409,000000,8.72437,8.74715,8.69421,8.74153,106977.33101345,0
+ARDC.US,D,20140410,000000,8.73617,8.75267,8.70338,8.74715,121157.28736044,0
+ARDC.US,D,20140411,000000,8.72961,8.72961,8.70703,8.72961,80609.273072817,0
+ARDC.US,D,20140414,000000,8.73617,8.74715,8.69421,8.72961,81975.604307698,0
+ARDC.US,D,20140415,000000,8.72437,8.75267,8.70338,8.74153,46982.580446886,0
+ARDC.US,D,20140416,000000,8.77189,8.78341,8.67135,8.76737,67634.463572843,0
+ARDC.US,D,20140417,000000,8.74068,8.8084,8.71612,8.8084,89414.637413853,0
+ARDC.US,D,20140421,000000,8.81299,8.81674,8.77975,8.81299,44406.832579881,0
+ARDC.US,D,20140422,000000,8.77656,8.81674,8.76184,8.8084,82529.608925591,0
+ARDC.US,D,20140423,000000,8.77656,8.86799,8.77189,8.83614,103404.58832349,0
+ARDC.US,D,20140424,000000,8.79726,8.85122,8.79361,8.85122,51134.946465389,0
+ARDC.US,D,20140425,000000,8.8084,8.85777,8.8084,8.83061,46584.42298547,0
+ARDC.US,D,20140428,000000,8.83614,8.91941,8.83614,8.89037,119875.28438147,0
+ARDC.US,D,20140429,000000,8.89037,8.9447,8.86423,8.89684,102960.53067215,0
+ARDC.US,D,20140430,000000,8.89037,8.90724,8.86799,8.87913,60228.521301281,0
+ARDC.US,D,20140501,000000,8.83614,8.90724,8.83614,8.89684,58773.592025388,0
+ARDC.US,D,20140502,000000,8.88287,8.97655,8.86423,8.9447,194569.83763201,0
+ARDC.US,D,20140505,000000,8.97655,8.97655,8.9447,8.96251,153364.27643765,0
+ARDC.US,D,20140506,000000,8.97001,8.97281,8.93441,8.97001,79300.583936909,0
+ARDC.US,D,20140507,000000,8.96251,8.97655,8.94003,8.97655,62085.877823696,0
+ARDC.US,D,20140508,000000,8.97001,8.98406,8.95222,8.97001,71253.106452721,0
+ARDC.US,D,20140509,000000,8.95689,8.97001,8.95222,8.95689,50627.909483695,0
+ARDC.US,D,20140512,000000,9.01497,9.01497,8.95689,8.99905,75798.292701253,0
+ARDC.US,D,20140513,000000,8.98406,8.99905,8.96251,8.98874,50531.839318741,0
+ARDC.US,D,20140514,000000,8.97281,8.98874,8.92503,8.95222,92438.712717303,0
+ARDC.US,D,20140515,000000,8.9447,8.9447,8.91941,8.9447,62591.847359113,0
+ARDC.US,D,20140516,000000,8.93441,8.95222,8.89037,8.95222,92561.469039186,0
+ARDC.US,D,20140519,000000,8.97281,8.97655,8.88287,8.91287,78168.023436746,0
+ARDC.US,D,20140520,000000,8.92596,8.92596,8.87174,8.88757,78671.858079607,0
+ARDC.US,D,20140521,000000,8.93253,8.94847,8.88757,8.94847,130443.00252624,0
+ARDC.US,D,20140522,000000,8.98688,8.99717,8.97281,8.99249,52621.899129597,0
+ARDC.US,D,20140523,000000,8.97281,8.97281,8.95126,8.95596,39606.526671089,0
+ARDC.US,D,20140527,000000,8.96158,8.97655,8.94847,8.96158,69896.382234335,0
+ARDC.US,D,20140528,000000,8.94847,8.98688,8.93814,8.95126,56420.940430331,0
+ARDC.US,D,20140529,000000,8.93814,8.93814,8.89965,8.92596,78602.474071587,0
+ARDC.US,D,20140530,000000,8.92224,8.93814,8.87174,8.92596,72611.965563661,0
+ARDC.US,D,20140602,000000,8.89965,8.94283,8.87174,8.8782,84845.967347222,0
+ARDC.US,D,20140603,000000,8.87642,8.88757,8.86246,8.87174,98284.048531525,0
+ARDC.US,D,20140604,000000,8.86705,8.88194,8.80747,8.85037,125654.43852651,0
+ARDC.US,D,20140605,000000,8.80933,8.86246,8.801,8.85403,62132.845459897,0
+ARDC.US,D,20140606,000000,8.84007,8.87642,8.80933,8.87174,104541.41860876,0
+ARDC.US,D,20140609,000000,8.86705,8.8959,8.86705,8.88757,98740.915538188,0
+ARDC.US,D,20140610,000000,8.88194,8.8959,8.8782,8.88757,65731.206860505,0
+ARDC.US,D,20140611,000000,8.87642,8.9138,8.87642,8.90442,56141.269505692,0
+ARDC.US,D,20140612,000000,8.88757,8.89965,8.87174,8.87174,69239.902773826,0
+ARDC.US,D,20140613,000000,8.86246,8.8959,8.86246,8.87642,99713.359096762,0
+ARDC.US,D,20140616,000000,8.8782,8.90442,8.87174,8.88757,73408.280486488,0
+ARDC.US,D,20140617,000000,8.89779,8.93721,8.86518,8.90257,125446.28650244,0
+ARDC.US,D,20140618,000000,8.86059,8.89779,8.81299,8.8782,111256.72313895,0
+ARDC.US,D,20140619,000000,8.86987,8.89309,8.86518,8.8782,75051.080307176,0
+ARDC.US,D,20140620,000000,8.87455,8.87455,8.81299,8.81674,109355.60131916,0
+ARDC.US,D,20140623,000000,8.82132,8.8485,8.81299,8.83698,78171.225775577,0
+ARDC.US,D,20140624,000000,8.84476,8.87455,8.80381,8.82132,98387.590820418,0
+ARDC.US,D,20140625,000000,8.81299,8.83698,8.80933,8.82499,217748.36609625,0
+ARDC.US,D,20140626,000000,8.82132,8.85215,8.82132,8.82499,153275.67839662,0
+ARDC.US,D,20140627,000000,8.82132,8.86518,8.82132,8.85215,65296.756225665,0
+ARDC.US,D,20140630,000000,8.85215,8.95126,8.84476,8.95126,204386.07359762,0
+ARDC.US,D,20140701,000000,8.93161,9.13489,8.85215,8.86518,146086.42771934,0
+ARDC.US,D,20140702,000000,8.85215,8.86518,8.80933,8.80933,101313.46106636,0
+ARDC.US,D,20140703,000000,8.82132,8.82132,8.7982,8.7982,36121.314575866,0
+ARDC.US,D,20140707,000000,8.7982,8.7982,8.74068,8.77975,82134.653803009,0
+ARDC.US,D,20140708,000000,8.77975,8.79089,8.73431,8.77189,122914.3039328,0
+ARDC.US,D,20140709,000000,8.76184,8.80933,8.76184,8.80381,138645.25972062,0
+ARDC.US,D,20140710,000000,8.7982,8.90257,8.77975,8.90257,148888.47419712,0
+ARDC.US,D,20140711,000000,8.89309,8.90257,8.80933,8.83698,53442.765316802,0
+ARDC.US,D,20140714,000000,8.85215,8.89309,8.83698,8.87455,54191.045157156,0
+ARDC.US,D,20140715,000000,8.86518,8.86518,8.75172,8.79455,226497.15578459,0
+ARDC.US,D,20140716,000000,8.79455,8.82132,8.78433,8.81299,86129.037772477,0
+ARDC.US,D,20140717,000000,8.83061,8.85215,8.77468,8.81674,129114.03191107,0
+ARDC.US,D,20140718,000000,8.83061,8.87735,8.82499,8.8352,121447.63274784,0
+ARDC.US,D,20140721,000000,8.85215,8.87913,8.83061,8.85871,53183.37587143,0
+ARDC.US,D,20140722,000000,8.85871,8.89216,8.85871,8.87913,44879.711280702,0
+ARDC.US,D,20140723,000000,8.86423,8.90162,8.8352,8.87913,103947.91847862,0
+ARDC.US,D,20140724,000000,8.90162,8.90162,8.83061,8.83061,133522.5850361,0
+ARDC.US,D,20140725,000000,8.83061,8.85215,8.78247,8.8352,114034.21835236,0
+ARDC.US,D,20140728,000000,8.83061,8.8352,8.80747,8.8204,101167.22092637,0
+ARDC.US,D,20140729,000000,8.83061,8.88476,8.78247,8.79632,150114.96996968,0
+ARDC.US,D,20140730,000000,8.80195,8.84662,8.77468,8.8204,96202.528290885,0
+ARDC.US,D,20140731,000000,8.80747,8.81674,8.70433,8.7226,116218.21343561,0
+ARDC.US,D,20140801,000000,8.71341,8.75904,8.64596,8.65223,139586.74733716,0
+ARDC.US,D,20140804,000000,8.66048,8.68325,8.61831,8.66854,110432.6546129,0
+ARDC.US,D,20140805,000000,8.66854,8.66854,8.59959,8.62967,74324.14939237,0
+ARDC.US,D,20140806,000000,8.60474,8.67416,8.60474,8.65037,114848.67986189,0
+ARDC.US,D,20140807,000000,8.65037,8.69975,8.64231,8.65223,93912.856026185,0
+ARDC.US,D,20140808,000000,8.65589,8.67416,8.59959,8.65589,118427.8272295,0
+ARDC.US,D,20140811,000000,8.65223,8.70433,8.65037,8.66048,92196.402412368,0
+ARDC.US,D,20140812,000000,8.68325,8.69336,8.62508,8.64231,83075.073973264,0
+ARDC.US,D,20140813,000000,8.64596,8.67959,8.62508,8.65589,67365.467110975,0
+ARDC.US,D,20140814,000000,8.65589,8.71706,8.65589,8.71341,62905.676564625,0
+ARDC.US,D,20140815,000000,8.70797,8.72691,8.66048,8.68783,47128.820586869,0
+ARDC.US,D,20140818,000000,8.70433,8.77008,8.68783,8.69975,113787.63826229,0
+ARDC.US,D,20140819,000000,8.72079,8.74715,8.70245,8.73617,162299.8692245,0
+ARDC.US,D,20140820,000000,8.72961,8.77843,8.69692,8.77843,124293.444523,0
+ARDC.US,D,20140821,000000,8.78159,8.79267,8.71612,8.78159,184599.88940251,0
+ARDC.US,D,20140822,000000,8.74715,8.78714,8.72079,8.78159,50119.805055722,0
+ARDC.US,D,20140825,000000,8.78159,8.801,8.67135,8.69159,159547.99272172,0
+ARDC.US,D,20140826,000000,8.66677,8.73617,8.65412,8.72437,252052.88710824,0
+ARDC.US,D,20140827,000000,8.69692,8.79632,8.68146,8.78159,148494.5865208,0
+ARDC.US,D,20140828,000000,8.72961,8.83427,8.72961,8.81581,101631.56005699,0
+ARDC.US,D,20140829,000000,8.78159,8.801,8.74715,8.801,112542.99590303,0
+ARDC.US,D,20140902,000000,8.76916,8.84569,8.74153,8.75359,91045.695325491,0
+ARDC.US,D,20140903,000000,8.74153,8.80747,8.73617,8.76916,89271.599612701,0
+ARDC.US,D,20140904,000000,8.801,8.801,8.76468,8.79267,54096.04243848,0
+ARDC.US,D,20140905,000000,8.79267,8.79267,8.74715,8.77843,45460.402055527,0
+ARDC.US,D,20140908,000000,8.75359,8.78159,8.74715,8.76916,35237.469058302,0
+ARDC.US,D,20140909,000000,8.7581,8.76916,8.69692,8.7581,91227.161192624,0
+ARDC.US,D,20140910,000000,8.76468,8.76468,8.71248,8.76468,61033.375794329,0
+ARDC.US,D,20140911,000000,8.7581,8.78714,8.74715,8.77281,59804.745129212,0
+ARDC.US,D,20140912,000000,8.77843,8.78159,8.74715,8.76916,52975.223847367,0
+ARDC.US,D,20140915,000000,8.76468,8.77281,8.71612,8.73617,67109.280004436,0
+ARDC.US,D,20140916,000000,8.69599,8.74068,8.63773,8.72868,101302.78660358,0
+ARDC.US,D,20140917,000000,8.7062,8.73431,8.63773,8.68054,148774.25744545,0
+ARDC.US,D,20140918,000000,8.65318,8.68054,8.60043,8.61028,126308.78309445,0
+ARDC.US,D,20140919,000000,8.60558,8.6158,8.58048,8.6158,87399.298842405,0
+ARDC.US,D,20140922,000000,8.63153,8.63153,8.54048,8.59301,104288.43384106,0
+ARDC.US,D,20140923,000000,8.55011,8.6158,8.55011,8.58048,73814.97751812,0
+ARDC.US,D,20140924,000000,8.60043,8.64681,8.49963,8.61028,132276.87523054,0
+ARDC.US,D,20140925,000000,8.62601,8.64325,8.50871,8.61927,116320.68827822,0
+ARDC.US,D,20140926,000000,8.59301,8.63153,8.53401,8.60043,82724.951594325,0
+ARDC.US,D,20140929,000000,8.54563,8.60558,8.48173,8.55011,101377.507843,0
+ARDC.US,D,20140930,000000,8.51743,8.56173,8.47742,8.54563,115292.73751324,0
+ARDC.US,D,20141001,000000,8.50871,8.58684,8.46038,8.55011,155298.489092,0
+ARDC.US,D,20141002,000000,8.55011,8.6158,8.51743,8.52248,90684.898483782,0
+ARDC.US,D,20141003,000000,8.53401,8.60558,8.50245,8.59301,49544.451512286,0
+ARDC.US,D,20141006,000000,8.57505,8.61927,8.55011,8.57075,63941.099453558,0
+ARDC.US,D,20141007,000000,8.56173,8.63773,8.55011,8.61028,130959.64652444,0
+ARDC.US,D,20141008,000000,8.62601,8.65318,8.60558,8.65318,97034.068940865,0
+ARDC.US,D,20141009,000000,8.63153,8.6513,8.57075,8.61927,71645.926682748,0
+ARDC.US,D,20141010,000000,8.61927,8.63773,8.55011,8.60043,93601.161713229,0
+ARDC.US,D,20141013,000000,8.58863,8.61028,8.49167,8.54048,156919.93998715,0
+ARDC.US,D,20141014,000000,8.52248,8.58048,8.42938,8.4435,108814.40605659,0
+ARDC.US,D,20141015,000000,8.43631,8.43631,8.17503,8.32932,435143.40747472,0
+ARDC.US,D,20141016,000000,8.28304,8.38938,8.28304,8.35048,250275.58905662,0
+ARDC.US,D,20141017,000000,8.38065,8.44072,8.33372,8.44072,94513.828280278,0
+ARDC.US,D,20141020,000000,8.44072,8.49167,8.44072,8.46553,214882.27284182,0
+ARDC.US,D,20141021,000000,8.49607,8.50685,8.48446,8.48446,164940.73131441,0
+ARDC.US,D,20141022,000000,8.4702,8.52688,8.45139,8.45139,96253.765712195,0
+ARDC.US,D,20141023,000000,8.50685,8.50685,8.43378,8.43986,149395.51117883,0
+ARDC.US,D,20141024,000000,8.42477,8.46385,8.35827,8.44257,72099.59135058,0
+ARDC.US,D,20141027,000000,8.43378,8.48989,8.40099,8.44793,154761.56361454,0
+ARDC.US,D,20141028,000000,8.43986,8.48989,8.41054,8.47575,97730.043913632,0
+ARDC.US,D,20141029,000000,8.46385,8.46385,8.39743,8.40099,70307.349051076,0
+ARDC.US,D,20141030,000000,8.38693,8.44793,8.38693,8.44257,82200.835472197,0
+ARDC.US,D,20141031,000000,8.48989,8.52688,8.41054,8.51125,130156.92692394,0
+ARDC.US,D,20141103,000000,8.49607,8.53308,8.47575,8.52248,123750.11436788,0
+ARDC.US,D,20141104,000000,8.49963,8.5015,8.40099,8.41054,108108.82406733,0
+ARDC.US,D,20141105,000000,8.4053,8.42843,8.38693,8.4053,114617.04401973,0
+ARDC.US,D,20141106,000000,8.39743,8.44793,8.38159,8.43378,105877.86134788,0
+ARDC.US,D,20141107,000000,8.45139,8.48989,8.41054,8.48989,73449.910891301,0
+ARDC.US,D,20141110,000000,8.49607,8.49607,8.37345,8.42477,83781.723408804,0
+ARDC.US,D,20141111,000000,8.42477,8.48989,8.39199,8.47575,102631.75721878,0
+ARDC.US,D,20141112,000000,8.44793,8.45766,8.39199,8.43986,98120.729251103,0
+ARDC.US,D,20141113,000000,8.42843,8.49607,8.4053,8.44257,151289.16087466,0
+ARDC.US,D,20141114,000000,8.43986,8.46385,8.42477,8.45139,95429.697186158,0
+ARDC.US,D,20141117,000000,8.42843,8.43986,8.36435,8.38159,100613.21630849,0
+ARDC.US,D,20141118,000000,8.38159,8.4097,8.37204,8.3903,116524.57051718,0
+ARDC.US,D,20141119,000000,8.38159,8.38159,8.30833,8.32341,112029.55424367,0
+ARDC.US,D,20141120,000000,8.31976,8.35669,8.30186,8.35669,81557.165367016,0
+ARDC.US,D,20141121,000000,8.37699,8.38159,8.32341,8.36661,119375.71952371,0
+ARDC.US,D,20141124,000000,8.36661,8.38159,8.32341,8.37699,106327.25623061,0
+ARDC.US,D,20141125,000000,8.35669,8.3903,8.34581,8.3903,184322.35337044,0
+ARDC.US,D,20141126,000000,8.36661,8.43891,8.36352,8.4097,68585.558205872,0
+ARDC.US,D,20141128,000000,8.43285,8.49524,8.40361,8.49524,56425.210215439,0
+ARDC.US,D,20141201,000000,8.42384,8.47931,8.38159,8.38159,79534.354671627,0
+ARDC.US,D,20141202,000000,8.37699,8.38599,8.31432,8.38599,91022.21150739,0
+ARDC.US,D,20141203,000000,8.35133,8.43285,8.3383,8.39563,159819.12407616,0
+ARDC.US,D,20141204,000000,8.40361,8.46928,8.39563,8.46928,249529.44410882,0
+ARDC.US,D,20141205,000000,8.46928,8.47931,8.4097,8.41504,148791.33658589,0
+ARDC.US,D,20141208,000000,8.35133,8.38599,8.28987,8.28987,204460.79483704,0
+ARDC.US,D,20141209,000000,8.28987,8.29446,8.17671,8.2318,199732.00782881,0
+ARDC.US,D,20141210,000000,8.21437,8.26121,8.17325,8.19696,190439.88798535,0
+ARDC.US,D,20141211,000000,8.18776,8.23694,8.17325,8.20847,165777.60919576,0
+ARDC.US,D,20141212,000000,8.20847,8.20847,8.04564,8.07516,223493.36196041,0
+ARDC.US,D,20141215,000000,8.12398,8.13585,8.02992,8.02992,125044.92670218,0
+ARDC.US,D,20141216,000000,7.91712,8.06158,7.91712,7.9962,375994.07435973,0
+ARDC.US,D,20141217,000000,8.03412,8.1559,7.9811,8.0776,383185.45992957,0
+ARDC.US,D,20141218,000000,8.1559,8.27141,8.1559,8.19208,374207.16929163,0
+ARDC.US,D,20141219,000000,8.21437,8.27779,8.16791,8.22309,276988.4321448,0
+ARDC.US,D,20141222,000000,8.21437,8.21437,8.13585,8.13585,179431.31452807,0
+ARDC.US,D,20141223,000000,8.18233,8.19208,8.12837,8.16791,182011.33218019,0
+ARDC.US,D,20141224,000000,8.1559,8.18693,8.14101,8.17325,126110.23808688,0
+ARDC.US,D,20141226,000000,8.16791,8.21802,8.14449,8.20847,63981.662412093,0
+ARDC.US,D,20141229,000000,8.18693,8.21437,8.17325,8.17325,325935.1137418,0
+ARDC.US,D,20141230,000000,8.13585,8.17325,8.1044,8.12227,317331.49674718,0
+ARDC.US,D,20141231,000000,8.12837,8.1559,8.1044,8.1044,983345.38740439,0
+ARDC.US,D,20150102,000000,8.12227,8.18233,8.12227,8.15078,168138.80036103,0
+ARDC.US,D,20150105,000000,8.1147,8.14101,8.08875,8.12227,86219.770706044,0
+ARDC.US,D,20150106,000000,8.13072,8.1559,8.1044,8.11038,177627.33031952,0
+ARDC.US,D,20150107,000000,8.13072,8.17325,8.12227,8.15078,62120.036104569,0
+ARDC.US,D,20150108,000000,8.17325,8.27141,8.14449,8.26121,118207.9332964,0
+ARDC.US,D,20150109,000000,8.23694,8.29446,8.2318,8.27779,157540.12627423,0
+ARDC.US,D,20150112,000000,8.28362,8.3028,8.24998,8.29072,113482.34862702,0
+ARDC.US,D,20150113,000000,8.29924,8.34673,8.27873,8.30918,129470.55896768,0
+ARDC.US,D,20150114,000000,8.26121,8.35741,8.20847,8.2437,42838.7539986,0
+ARDC.US,D,20150115,000000,8.28362,8.29072,8.2272,8.27141,46274.863565068,0
+ARDC.US,D,20150116,000000,8.26121,8.27141,8.22309,8.27141,53419.281498704,0
+ARDC.US,D,20150120,000000,8.30833,8.30833,8.1799,8.22158,176850.22942967,0
+ARDC.US,D,20150121,000000,8.21163,8.21163,8.15337,8.19966,182710.5094918,0
+ARDC.US,D,20150122,000000,8.23085,8.23085,8.19462,8.2051,118151.3586437,0
+ARDC.US,D,20150123,000000,8.2051,8.25258,8.1799,8.24736,271974.63698055,0
+ARDC.US,D,20150126,000000,8.23451,8.25934,8.19462,8.19966,136597.89776086,0
+ARDC.US,D,20150127,000000,8.1842,8.21163,8.13848,8.19966,311925.94879919,0
+ARDC.US,D,20150128,000000,8.19048,8.2051,8.16031,8.17503,99762.461625516,0
+ARDC.US,D,20150129,000000,8.19048,8.23085,8.17503,8.23085,110526.5898853,0
+ARDC.US,D,20150130,000000,8.23085,8.25258,8.21163,8.25258,175478.56096342,0
+ARDC.US,D,20150202,000000,8.27779,8.29772,8.24191,8.29772,146015.97626504,0
+ARDC.US,D,20150203,000000,8.32932,8.38599,8.23085,8.38599,121837.25063905,0
+ARDC.US,D,20150204,000000,8.37204,8.39105,8.29353,8.37204,117524.76767895,0
+ARDC.US,D,20150205,000000,8.35669,8.41054,8.35133,8.40436,118649.85605518,0
+ARDC.US,D,20150206,000000,8.44257,8.44257,8.38599,8.40436,47342.309842317,0
+ARDC.US,D,20150209,000000,8.40015,8.41054,8.38159,8.38159,72923.659876615,0
+ARDC.US,D,20150210,000000,8.33372,8.42477,8.33372,8.39649,98918.111620212,0
+ARDC.US,D,20150211,000000,8.39649,8.41673,8.37699,8.41673,83805.207226905,0
+ARDC.US,D,20150212,000000,8.43378,8.47649,8.42477,8.47649,84606.859381119,0
+ARDC.US,D,20150213,000000,8.4702,8.48173,8.46385,8.46385,81321.259739744,0
+ARDC.US,D,20150217,000000,8.47481,8.48353,8.43799,8.43799,108276.41313286,0
+ARDC.US,D,20150218,000000,8.39377,8.42198,8.39377,8.40877,49291.466744578,0
+ARDC.US,D,20150219,000000,8.39929,8.47481,8.38938,8.47481,85335.925188482,0
+ARDC.US,D,20150220,000000,8.44698,8.47481,8.4275,8.47481,65083.266970215,0
+ARDC.US,D,20150223,000000,8.43799,8.55011,8.43799,8.52248,85750.094344054,0
+ARDC.US,D,20150224,000000,8.53401,8.68054,8.53401,8.58863,89490.426099536,0
+ARDC.US,D,20150225,000000,8.61831,8.71612,8.604,8.62413,125728.09231963,0
+ARDC.US,D,20150226,000000,8.62778,8.63584,8.58863,8.60654,67458.334937095,0
+ARDC.US,D,20150227,000000,8.58863,8.61307,8.53401,8.59032,71277.657717098,0
+ARDC.US,D,20150302,000000,8.57682,8.63584,8.57682,8.62413,51360.177629887,0
+ARDC.US,D,20150303,000000,8.59032,8.62413,8.56729,8.57075,35782.934105976,0
+ARDC.US,D,20150304,000000,8.58423,8.65318,8.54646,8.65318,74833.321266616,0
+ARDC.US,D,20150305,000000,8.64231,8.66311,8.58863,8.604,53867.608935149,0
+ARDC.US,D,20150306,000000,8.62778,8.62778,8.52248,8.54048,57336.809336211,0
+ARDC.US,D,20150309,000000,8.51743,8.57682,8.51743,8.57682,55410.068805774,0
+ARDC.US,D,20150310,000000,8.56267,8.56729,8.52248,8.52775,65217.765201148,0
+ARDC.US,D,20150311,000000,8.53401,8.58863,8.5121,8.55566,76959.674250899,0
+ARDC.US,D,20150312,000000,8.55011,8.56729,8.53401,8.54048,48668.078118663,0
+ARDC.US,D,20150313,000000,8.52775,8.56267,8.52248,8.54048,55214.726137037,0
+ARDC.US,D,20150316,000000,8.54048,8.604,8.54048,8.58863,80027.514851715,0
+ARDC.US,D,20150317,000000,8.61758,8.61758,8.54929,8.54929,76981.023176444,0
+ARDC.US,D,20150318,000000,8.53129,8.5698,8.5015,8.54394,58450.155803383,0
+ARDC.US,D,20150319,000000,8.52605,8.53767,8.47742,8.47742,43747.150780539,0
+ARDC.US,D,20150320,000000,8.48633,8.5104,8.46553,8.47209,79685.932042997,0
+ARDC.US,D,20150323,000000,8.46038,8.52605,8.4435,8.44793,197513.85446469,0
+ARDC.US,D,20150324,000000,8.4435,8.4987,8.4435,8.48173,110409.17079483,0
+ARDC.US,D,20150325,000000,8.47742,8.50412,8.47209,8.50412,96272.979745185,0
+ARDC.US,D,20150326,000000,8.52605,8.52605,8.48633,8.52605,111741.34374882,0
+ARDC.US,D,20150327,000000,8.51481,8.55996,8.5104,8.55996,120912.84216295,0
+ARDC.US,D,20150330,000000,8.54394,8.55996,8.51481,8.51481,72773.149951524,0
+ARDC.US,D,20150331,000000,8.51481,8.55387,8.48173,8.5104,81560.367705848,0
+ARDC.US,D,20150401,000000,8.48173,8.53767,8.48173,8.51481,92451.522072629,0
+ARDC.US,D,20150402,000000,8.47209,8.50412,8.47209,8.47209,76981.023176444,0
+ARDC.US,D,20150406,000000,8.4926,8.50412,8.45307,8.48633,87483.627098307,0
+ARDC.US,D,20150407,000000,8.50412,8.53767,8.4987,8.53767,47461.86382537,0
+ARDC.US,D,20150408,000000,8.55996,8.58684,8.54394,8.55996,37821.756495526,0
+ARDC.US,D,20150409,000000,8.56538,8.58956,8.55387,8.55996,90610.177244374,0
+ARDC.US,D,20150410,000000,8.58956,8.64943,8.57505,8.64943,55585.129995244,0
+ARDC.US,D,20150413,000000,8.66141,8.66141,8.58141,8.63489,45847.885054168,0
+ARDC.US,D,20150414,000000,8.66141,8.66141,8.58141,8.59492,32093.8397718,0
+ARDC.US,D,20150415,000000,8.60221,8.62134,8.52605,8.55996,105817.01691009,0
+ARDC.US,D,20150416,000000,8.59492,8.59492,8.55996,8.59492,64932.757045123,0
+ARDC.US,D,20150417,000000,8.61214,8.62134,8.53767,8.58684,70299.876927136,0
+ARDC.US,D,20150420,000000,8.62694,8.62694,8.58141,8.60558,73475.529601955,0
+ARDC.US,D,20150421,000000,8.60474,8.62601,8.58684,8.62601,57602.603459246,0
+ARDC.US,D,20150422,000000,8.62601,8.63228,8.58863,8.61927,119231.61427629,0
+ARDC.US,D,20150423,000000,8.61927,8.65223,8.60474,8.63865,83076.141419543,0
+ARDC.US,D,20150424,000000,8.63865,8.6677,8.60933,8.64849,86487.699721633,0
+ARDC.US,D,20150427,000000,8.65955,8.65955,8.59209,8.62601,134092.60134816,0
+ARDC.US,D,20150428,000000,8.63228,8.63228,8.59209,8.59209,66945.960724015,0
+ARDC.US,D,20150429,000000,8.58863,8.58863,8.56446,8.58863,84209.769365982,0
+ARDC.US,D,20150430,000000,8.58863,8.59959,8.5742,8.58684,98240.283234157,0
+ARDC.US,D,20150501,000000,8.58863,8.63228,8.58863,8.60474,124235.80242404,0
+ARDC.US,D,20150504,000000,8.60933,8.65412,8.55659,8.5742,117590.94934815,0
+ARDC.US,D,20150505,000000,8.55105,8.59209,8.55105,8.56821,120812.5022129,0
+ARDC.US,D,20150506,000000,8.56821,8.56821,8.49963,8.53495,141992.77124607,0
+ARDC.US,D,20150507,000000,8.55105,8.55659,8.54131,8.55659,77917.173561592,0
+ARDC.US,D,20150508,000000,8.56821,8.59209,8.56821,8.58863,41723.272638874,0
+ARDC.US,D,20150511,000000,8.57956,8.58863,8.54131,8.56821,56513.808256452,0
+ARDC.US,D,20150512,000000,8.56446,8.56821,8.52334,8.52334,63937.897114726,0
+ARDC.US,D,20150513,000000,8.51387,8.55659,8.51387,8.54131,96918.784742923,0
+ARDC.US,D,20150514,000000,8.59959,8.59959,8.55659,8.5742,139774.61788195,0
+ARDC.US,D,20150515,000000,8.57956,8.57956,8.54741,8.56446,62055.989327933,0
+ARDC.US,D,20150518,000000,8.5742,8.5742,8.51743,8.55659,117894.10409089,0
+ARDC.US,D,20150519,000000,8.59866,8.59866,8.55011,8.57158,57807.553144478,0
+ARDC.US,D,20150520,000000,8.58863,8.61831,8.56729,8.61831,72490.276688053,0
+ARDC.US,D,20150521,000000,8.61392,8.65223,8.59866,8.6306,90567.479393283,0
+ARDC.US,D,20150522,000000,8.61392,8.6306,8.604,8.604,40480.765172155,0
+ARDC.US,D,20150526,000000,8.604,8.61831,8.53954,8.55566,49400.346264857,0
+ARDC.US,D,20150527,000000,8.56267,8.61392,8.56267,8.61392,73629.24186588,0
+ARDC.US,D,20150528,000000,8.60839,8.6306,8.57767,8.62508,76538.032971385,0
+ARDC.US,D,20150529,000000,8.65223,8.65223,8.47836,8.52248,187536.43411124,0
+ARDC.US,D,20150601,000000,8.53954,8.56729,8.53401,8.56729,72689.889141899,0
+ARDC.US,D,20150602,000000,8.55566,8.57158,8.53401,8.55566,22520.981557421,0
+ARDC.US,D,20150603,000000,8.58517,8.58517,8.52248,8.55566,48769.485515001,0
+ARDC.US,D,20150604,000000,8.50591,8.56729,8.50591,8.5104,48011.598658155,0
+ARDC.US,D,20150605,000000,8.48727,8.52248,8.47836,8.51669,66658.817675437,0
+ARDC.US,D,20150608,000000,8.5104,8.56729,8.48727,8.52248,84731.750595558,0
+ARDC.US,D,20150609,000000,8.5104,8.53954,8.49355,8.5015,66942.758385186,0
+ARDC.US,D,20150610,000000,8.52775,8.52775,8.48173,8.49355,68628.256056963,0
+ARDC.US,D,20150611,000000,8.5015,8.53401,8.49355,8.5104,59488.781031147,0
+ARDC.US,D,20150612,000000,8.53954,8.53954,8.48727,8.49355,99981.288112352,0
+ARDC.US,D,20150615,000000,8.47836,8.49355,8.4435,8.47836,38978.868260062,0
+ARDC.US,D,20150616,000000,8.50412,8.50412,8.44257,8.48633,37383.036075574,0
+ARDC.US,D,20150617,000000,8.49785,8.49785,8.43891,8.46385,86542.139481772,0
+ARDC.US,D,20150618,000000,8.48173,8.48173,8.43285,8.44793,44494.363174616,0
+ARDC.US,D,20150619,000000,8.44257,8.44257,8.37973,8.39836,114202.87486415,0
+ARDC.US,D,20150622,000000,8.42843,8.45858,8.39836,8.45139,57009.103329095,0
+ARDC.US,D,20150623,000000,8.43891,8.4702,8.42843,8.44793,36470.369508526,0
+ARDC.US,D,20150624,000000,8.44793,8.4702,8.42198,8.45858,55891.487076813,0
+ARDC.US,D,20150625,000000,8.48633,8.49785,8.42198,8.42843,145599.67221691,0
+ARDC.US,D,20150626,000000,8.42843,8.42843,8.2318,8.25092,77567.051182654,0
+ARDC.US,D,20150629,000000,8.19535,8.25092,8.10093,8.16031,121872.47636619,0
+ARDC.US,D,20150630,000000,8.21802,8.22309,8.1799,8.2006,100866.20107619,0
+ARDC.US,D,20150701,000000,8.25092,8.33907,8.2318,8.27779,97386.326212356,0
+ARDC.US,D,20150702,000000,8.31432,8.35218,8.22309,8.24557,61679.180792064,0
+ARDC.US,D,20150706,000000,8.24557,8.24557,8.1842,8.20679,76811.299218362,0
+ARDC.US,D,20150707,000000,8.2318,8.26215,8.11123,8.19048,236252.54731237,0
+ARDC.US,D,20150708,000000,8.1799,8.1799,8.082,8.11123,78314.26357673,0
+ARDC.US,D,20150709,000000,8.17503,8.17503,8.12313,8.14101,68041.160604476,0
+ARDC.US,D,20150710,000000,8.13155,8.25092,8.13155,8.22309,104112.30520531,0
+ARDC.US,D,20150713,000000,8.26215,8.26215,8.16621,8.19048,141121.73508385,0
+ARDC.US,D,20150714,000000,8.19535,8.2272,8.17137,8.21802,63336.924860634,0
+ARDC.US,D,20150715,000000,8.26824,8.26824,8.19535,8.25092,43816.534788561,0
+ARDC.US,D,20150716,000000,8.27779,8.38244,8.27414,8.38244,134576.15451174,0
+ARDC.US,D,20150717,000000,8.35827,8.35827,8.27414,8.31432,36827.964011405,0
+ARDC.US,D,20150720,000000,8.27414,8.29166,8.16621,8.1799,108411.97881007,0
+ARDC.US,D,20150721,000000,8.17409,8.23694,8.17409,8.22225,29683.546077771,0
+ARDC.US,D,20150722,000000,8.25399,8.26121,8.21615,8.24998,58613.475083802,0
+ARDC.US,D,20150723,000000,8.28614,8.28614,8.19385,8.2318,56014.243398698,0
+ARDC.US,D,20150724,000000,8.2437,8.24998,8.03956,8.04471,70480.275347991,0
+ARDC.US,D,20150727,000000,8.04471,8.0699,7.99956,8.03956,94601.358875013,0
+ARDC.US,D,20150728,000000,8.05568,8.09119,8.00959,8.03956,84582.308116742,0
+ARDC.US,D,20150729,000000,8.06589,8.09858,8.03956,8.09119,45071.851610606,0
+ARDC.US,D,20150730,000000,8.08518,8.16527,8.08518,8.15078,53969.016331487,0
+ARDC.US,D,20150731,000000,8.16959,8.16959,8.14101,8.16527,42847.293568819,0
+ARDC.US,D,20150803,000000,8.21615,8.21615,8.14101,8.19872,38892.405111607,0
+ARDC.US,D,20150804,000000,8.21615,8.22225,8.1577,8.17409,70664.943553956,0
+ARDC.US,D,20150805,000000,8.18327,8.21615,8.1577,8.16959,54160.089215113,0
+ARDC.US,D,20150806,000000,8.19872,8.19872,8.09119,8.10353,89403.96295108,0
+ARDC.US,D,20150807,000000,8.11217,8.11217,8.04967,8.09119,54343.689974802,0
+ARDC.US,D,20150810,000000,8.10777,8.12651,8.01643,8.06158,59165.34480914,0
+ARDC.US,D,20150811,000000,8.03956,8.04967,7.97305,8.01643,46666.61634882,0
+ARDC.US,D,20150812,000000,7.95459,8.10353,7.92565,8.10353,140036.14221989,0
+ARDC.US,D,20150813,000000,8.08518,8.11965,8.06158,8.11965,60094.023070347,0
+ARDC.US,D,20150814,000000,8.09119,8.12912,8.03328,8.10353,92371.463601836,0
+ARDC.US,D,20150817,000000,8.08518,8.10777,8.04967,8.10777,58613.475083802,0
+ARDC.US,D,20150818,000000,8.11217,8.11217,8.0699,8.0699,104610.80261678,0
+ARDC.US,D,20150819,000000,8.07854,8.09765,8.03704,8.08875,276779.21267445,0
+ARDC.US,D,20150820,000000,8.07854,8.10597,8.00725,8.00725,53371.246416228,0
+ARDC.US,D,20150821,000000,8.04799,8.04799,7.98541,7.98541,171153.268648,0
+ARDC.US,D,20150824,000000,7.90093,7.91177,7.60451,7.65977,287947.90307333,0
+ARDC.US,D,20150825,000000,7.76339,7.88846,7.68957,7.88846,117413.75326613,0
+ARDC.US,D,20150826,000000,7.88846,7.91177,7.73239,7.88846,198206.62709864,0
+ARDC.US,D,20150827,000000,7.87017,7.90093,7.80864,7.86691,180722.92452354,0
+ARDC.US,D,20150828,000000,7.87017,7.87017,7.76919,7.86457,86675.57026643,0
+ARDC.US,D,20150831,000000,7.87017,7.90589,7.84244,7.89416,91102.269978186,0
+ARDC.US,D,20150901,000000,7.84244,8.04304,7.84244,8.00725,327026.04383717,0
+ARDC.US,D,20150902,000000,7.9811,8.04799,7.93717,7.99712,140966.95537364,0
+ARDC.US,D,20150903,000000,7.9513,7.98541,7.90093,7.9513,71585.082244945,0
+ARDC.US,D,20150904,000000,7.86691,7.97567,7.85942,7.85942,122934.58541206,0
+ARDC.US,D,20150908,000000,7.86691,7.91177,7.86691,7.90589,30731.778322031,0
+ARDC.US,D,20150909,000000,7.88189,7.95796,7.83722,7.85418,132135.97232194,0
+ARDC.US,D,20150910,000000,7.86457,7.88846,7.83103,7.87017,91847.347479708,0
+ARDC.US,D,20150911,000000,7.87524,7.87524,7.84771,7.85942,32578.460381673,0
+ARDC.US,D,20150914,000000,7.86457,7.86691,7.83722,7.85418,27788.828935651,0
+ARDC.US,D,20150915,000000,7.83722,7.88846,7.8032,7.83103,118153.49353625,0
+ARDC.US,D,20150916,000000,7.85942,7.90093,7.80864,7.84244,112628.39160521,0
+ARDC.US,D,20150917,000000,7.85773,7.90008,7.82411,7.88095,62455.214235626,0
+ARDC.US,D,20150918,000000,7.8401,7.91712,7.82411,7.89416,51837.326115819,0
+ARDC.US,D,20150921,000000,7.89416,7.92199,7.86203,7.86203,77026.923366366,0
+ARDC.US,D,20150922,000000,7.82951,7.83561,7.78934,7.82411,80869.729964468,0
+ARDC.US,D,20150923,000000,7.81164,7.86203,7.81164,7.81707,78126.393031935,0
+ARDC.US,D,20150924,000000,7.81707,7.81707,7.73565,7.78305,103935.1091233,0
+ARDC.US,D,20150925,000000,7.8016,7.88677,7.8016,7.81707,122302.65721592,0
+ARDC.US,D,20150928,000000,7.81707,7.81707,7.75272,7.75272,98951.202454806,0
+ARDC.US,D,20150929,000000,7.72431,7.72431,7.61172,7.63645,75021.191811413,0
+ARDC.US,D,20150930,000000,7.64685,7.66877,7.55645,7.65314,169032.25289512,0
+ARDC.US,D,20151001,000000,7.66877,7.66877,7.54887,7.56141,167209.05465356,0
+ARDC.US,D,20151002,000000,7.55645,7.61799,7.51176,7.61172,73205.465693811,0
+ARDC.US,D,20151005,000000,7.58821,7.61172,7.57387,7.61172,128979.53368012,0
+ARDC.US,D,20151006,000000,7.61172,7.65314,7.606,7.65314,57322.932534606,0
+ARDC.US,D,20151007,000000,7.69201,7.71935,7.67505,7.71935,71181.587552144,0
+ARDC.US,D,20151008,000000,7.66877,7.81707,7.66877,7.81707,145665.85388611,0
+ARDC.US,D,20151009,000000,7.79525,7.87441,7.79525,7.85203,90536.523451243,0
+ARDC.US,D,20151012,000000,7.85203,7.85203,7.81164,7.82951,37359.552257477,0
+ARDC.US,D,20151013,000000,7.77397,7.91177,7.77397,7.90494,152057.72219427,0
+ARDC.US,D,20151014,000000,7.92199,7.92199,7.81164,7.85203,69366.928880821,0
+ARDC.US,D,20151015,000000,7.84601,7.84601,7.77809,7.8401,108617.99594158,0
+ARDC.US,D,20151016,000000,7.78934,7.85773,7.78934,7.85773,56592.799280969,0
+ARDC.US,D,20151019,000000,7.86868,7.88677,7.81164,7.85203,82692.928206008,0
+ARDC.US,D,20151020,000000,7.82411,7.86626,7.82411,7.86203,98533.8309604,0
+ARDC.US,D,20151021,000000,7.88095,7.88095,7.84601,7.86203,51484.001398049,0
+ARDC.US,D,20151022,000000,7.89849,7.93295,7.85567,7.93295,141043.81150561,0
+ARDC.US,D,20151023,000000,7.95544,7.96143,7.87851,7.90326,80745.906196305,0
+ARDC.US,D,20151026,000000,7.9204,7.92639,7.86783,7.89849,85281.48542834,0
+ARDC.US,D,20151027,000000,7.87851,7.9099,7.85567,7.9099,112438.38616785,0
+ARDC.US,D,20151028,000000,7.9099,7.93529,7.89849,7.93295,104832.83144245,0
+ARDC.US,D,20151029,000000,7.9099,7.9204,7.88499,7.9204,67529.853837672,0
+ARDC.US,D,20151030,000000,7.9204,7.93529,7.90326,7.93529,79483.117250318,0
+ARDC.US,D,20151102,000000,7.94952,7.97933,7.90326,7.97933,127186.22393435,0
+ARDC.US,D,20151103,000000,7.98447,7.98447,7.89849,7.94214,73690.086303684,0
+ARDC.US,D,20151104,000000,7.92639,7.94214,7.91581,7.93529,52601.617650331,0
+ARDC.US,D,20151105,000000,7.96143,7.96143,7.9099,7.93295,236638.96286474,0
+ARDC.US,D,20151106,000000,7.89849,7.89849,7.84518,7.86783,77675.930702934,0
+ARDC.US,D,20151109,000000,7.86119,7.86783,7.76021,7.77069,111858.76283933,0
+ARDC.US,D,20151110,000000,7.77069,7.77069,7.68253,7.73239,71329.962584682,0
+ARDC.US,D,20151111,000000,7.7114,7.71645,7.6757,7.6757,65546.538654541,0
+ARDC.US,D,20151112,000000,7.67045,7.6757,7.61959,7.64358,212914.96935287,0
+ARDC.US,D,20151113,000000,7.63889,7.63889,7.57079,7.58895,135605.17272301,0
+ARDC.US,D,20151116,000000,7.57546,7.63889,7.57079,7.63889,100301.52199553,0
+ARDC.US,D,20151117,000000,7.63645,7.66877,7.63645,7.6564,139844.00188998,0
+ARDC.US,D,20151118,000000,7.6564,7.66202,7.62605,7.6564,133028.35740973,0
+ARDC.US,D,20151119,000000,7.65314,7.67505,7.63083,7.6564,183284.79558894,0
+ARDC.US,D,20151120,000000,7.65314,7.65314,7.61172,7.61799,113454.5950238,0
+ARDC.US,D,20151123,000000,7.59946,7.63083,7.55203,7.57959,141107.85828223,0
+ARDC.US,D,20151124,000000,7.53789,7.59946,7.51626,7.59223,266167.7292323,0
+ARDC.US,D,20151125,000000,7.59223,7.61172,7.55203,7.58738,242890.99571059,0
+ARDC.US,D,20151127,000000,7.59223,7.59223,7.52197,7.54229,150624.14184394,0
+ARDC.US,D,20151130,000000,7.57313,7.57313,7.51626,7.54802,121001.44020397,0
+ARDC.US,D,20151201,000000,7.56141,7.61799,7.54229,7.59946,233385.38661167,0
+ARDC.US,D,20151202,000000,7.54229,7.62605,7.54229,7.55645,101457.56631379,0
+ARDC.US,D,20151203,000000,7.56141,7.56787,7.54802,7.55203,158626.78658447,0
+ARDC.US,D,20151204,000000,7.56141,7.58738,7.54229,7.58738,180419.7697808,0
+ARDC.US,D,20151207,000000,7.57959,7.57959,7.46183,7.47429,383456.59128399,0
+ARDC.US,D,20151208,000000,7.44507,7.48084,7.42108,7.46923,137183.92576707,0
+ARDC.US,D,20151209,000000,7.49957,7.50539,7.43813,7.44507,248450.25592252,0
+ARDC.US,D,20151210,000000,7.48084,7.48084,7.41086,7.42108,154391.15975634,0
+ARDC.US,D,20151211,000000,7.42108,7.42108,7.24215,7.28617,333910.00487916,0
+ARDC.US,D,20151214,000000,7.28242,7.28242,7.18546,7.25039,242579.30139763,0
+ARDC.US,D,20151215,000000,7.24963,7.36159,7.24963,7.35457,320591.4776779,0
+ARDC.US,D,20151216,000000,7.35457,7.45161,7.35457,7.41086,246048.50179869,0
+ARDC.US,D,20151217,000000,7.39748,7.48693,7.39748,7.46998,283404.85171734,0
+ARDC.US,D,20151218,000000,7.44507,7.51626,7.44507,7.46183,257254.55281727,0
+ARDC.US,D,20151221,000000,7.45573,7.48693,7.391,7.41553,241958.04766429,0
+ARDC.US,D,20151222,000000,7.41553,7.48161,7.4046,7.45161,135302.01798028,0
+ARDC.US,D,20151223,000000,7.48693,7.57471,7.48693,7.55729,387837.39080583,0
+ARDC.US,D,20151224,000000,7.53303,7.56928,7.52676,7.54887,429812.58076614,0
+ARDC.US,D,20151228,000000,7.53865,7.58117,7.49331,7.50605,205386.27075941,0
+ARDC.US,D,20151229,000000,7.51626,7.59391,7.51626,7.59391,220413.77945053,0
+ARDC.US,D,20151230,000000,7.53865,7.60123,7.53865,7.54297,185963.01829856,0
+ARDC.US,D,20151231,000000,7.53303,7.58895,7.49331,7.51008,269116.01585008,0
+ARDC.US,D,20160104,000000,7.47429,7.52348,7.41086,7.50605,207140.08499292,0
+ARDC.US,D,20160105,000000,7.49957,7.53865,7.49957,7.52197,167007.30730717,0
+ARDC.US,D,20160106,000000,7.46998,7.57471,7.46998,7.52676,156573.01994703,0
+ARDC.US,D,20160107,000000,7.44507,7.52348,7.44507,7.49331,114764.35160601,0
+ARDC.US,D,20160108,000000,7.46998,7.55729,7.46998,7.49957,123913.4336483,0
+ARDC.US,D,20160111,000000,7.48161,7.48693,7.4046,7.42707,132628.06505577,0
+ARDC.US,D,20160112,000000,7.46998,7.46998,7.38528,7.43813,81716.214862326,0
+ARDC.US,D,20160113,000000,7.43813,7.43813,7.33002,7.38033,212491.19318079,0
+ARDC.US,D,20160114,000000,7.36159,7.36159,7.20748,7.28534,164322.67991988,0
+ARDC.US,D,20160115,000000,7.20215,7.20215,6.97674,7.16533,168837.97767264,0
+ARDC.US,D,20160119,000000,7.1762,7.1762,7.00317,7.04448,250143.22571822,0
+ARDC.US,D,20160120,000000,6.99285,6.99285,6.82845,6.95182,209375.31749749,0
+ARDC.US,D,20160121,000000,7.00401,7.04972,6.9239,6.99369,277148.54908638,0
+ARDC.US,D,20160122,000000,7.04522,7.09478,6.99369,7.05412,166312.39978068,0
+ARDC.US,D,20160125,000000,7.05412,7.05412,6.96494,6.97674,187685.87659005,0
+ARDC.US,D,20160126,000000,6.95182,7.09027,6.95182,7.03783,127191.56116573,0
+ARDC.US,D,20160127,000000,7.09027,7.14049,7.05412,7.14049,163266.97555167,0
+ARDC.US,D,20160128,000000,7.24823,7.25668,7.14349,7.25668,320231.74828247,0
+ARDC.US,D,20160129,000000,7.24823,7.30343,7.15184,7.16757,170913.09323563,0
+ARDC.US,D,20160201,000000,7.15634,7.2429,7.1465,7.2429,86187.747317727,0
+ARDC.US,D,20160202,000000,7.21948,7.30012,7.19933,7.22997,123784.27264875,0
+ARDC.US,D,20160203,000000,7.27633,7.2902,7.20748,7.2369,196525.39921197,0
+ARDC.US,D,20160204,000000,7.2251,7.25741,7.21301,7.2251,81452.555631845,0
+ARDC.US,D,20160205,000000,7.22997,7.23165,7.10126,7.14049,151788.72573242,0
+ARDC.US,D,20160208,000000,7.11783,7.11783,6.98836,6.98836,94356.913677521,0
+ARDC.US,D,20160209,000000,6.91146,6.97066,6.89159,6.94208,105093.2883341,0
+ARDC.US,D,20160210,000000,6.95819,6.98836,6.84015,6.84015,85698.856922746,0
+ARDC.US,D,20160211,000000,6.72643,6.90873,6.72643,6.85064,116260.91128669,0
+ARDC.US,D,20160212,000000,6.87977,6.91746,6.85064,6.90246,138131.81806127,0
+ARDC.US,D,20160216,000000,6.96569,6.96569,6.8749,6.89159,107911.34650605,0
+ARDC.US,D,20160217,000000,6.91146,6.9789,6.91146,6.95182,54139.807735846,0
+ARDC.US,D,20160218,000000,7.01487,7.01487,6.95895,6.98911,205735.32569207,0
+ARDC.US,D,20160219,000000,6.9373,6.99437,6.9373,6.96569,163380.12485707,0
+ARDC.US,D,20160222,000000,7.05039,7.05039,6.99369,7.01487,86916.813125088,0
+ARDC.US,D,20160223,000000,7.02837,7.03932,7.00006,7.0339,147014.03853427,0
+ARDC.US,D,20160224,000000,7.05039,7.0858,6.9373,7.0858,215592.12461621,0
+ARDC.US,D,20160225,000000,7.03932,7.29864,7.02209,7.09105,36408.457624445,0
+ARDC.US,D,20160226,000000,7.06874,7.07363,6.98274,6.98911,277211.52841674,0
+ARDC.US,D,20160229,000000,6.99369,7.02837,6.97749,7.00006,111143.57383356,0
+ARDC.US,D,20160301,000000,7.02209,7.05562,7.00485,7.03932,157926.54182658,0
+ARDC.US,D,20160302,000000,7.05562,7.07858,7.0339,7.07858,65431.2544566,0
+ARDC.US,D,20160303,000000,7.11418,7.17469,7.06874,7.15914,169095.23222546,0
+ARDC.US,D,20160304,000000,7.2219,7.22763,7.18865,7.22763,82650.230354918,0
+ARDC.US,D,20160307,000000,7.21076,7.24665,7.19166,7.20158,94380.39749562,0
+ARDC.US,D,20160308,000000,7.20158,7.21076,7.15306,7.20158,56235.204778089,0
+ARDC.US,D,20160309,000000,7.23409,7.27399,7.1822,7.26641,112506.70272961,0
+ARDC.US,D,20160310,000000,7.29864,7.31306,7.25938,7.29161,77000.237209435,0
+ARDC.US,D,20160311,000000,7.30547,7.38952,7.30547,7.38952,161039.21517106,0
+ARDC.US,D,20160314,000000,7.40075,7.43588,7.34314,7.40712,105654.76507593,0
+ARDC.US,D,20160315,000000,7.38303,7.43025,7.3701,7.41226,85089.345098436,0
+ARDC.US,D,20160316,000000,7.41226,7.53378,7.41226,7.53378,102125.78768335,0
+ARDC.US,D,20160317,000000,7.55411,7.6164,7.53378,7.5972,77810.428933869,0
+ARDC.US,D,20160318,000000,7.60929,7.68957,7.60929,7.63083,234545.70071504,0
+ARDC.US,D,20160321,000000,7.62127,7.6757,7.62127,7.66258,100937.71997676,0
+ARDC.US,D,20160322,000000,7.68957,7.7277,7.68253,7.70718,173952.11278694,0
+ARDC.US,D,20160323,000000,7.71234,7.74802,7.69201,7.73407,147957.66104336,0
+ARDC.US,D,20160324,000000,7.65716,7.69528,7.6164,7.64768,97677.739046046,0
+ARDC.US,D,20160328,000000,7.65716,7.66877,7.60929,7.60929,89686.836214551,0
+ARDC.US,D,20160329,000000,7.63083,7.66258,7.54389,7.60366,71081.247602083,0
+ARDC.US,D,20160330,000000,7.63083,7.68957,7.63083,7.68253,60893.540332007,0
+ARDC.US,D,20160331,000000,7.68957,7.73407,7.66258,7.72347,126060.06811185,0
+ARDC.US,D,20160401,000000,7.70184,7.82157,7.69528,7.75365,170933.3747149,0
+ARDC.US,D,20160404,000000,7.76741,7.77473,7.65314,7.68253,110619.45771142,0
+ARDC.US,D,20160405,000000,7.68957,7.68957,7.64768,7.66258,73653.793130257,0
+ARDC.US,D,20160406,000000,7.87617,7.87617,7.68957,7.76265,188741.58095825,0
+ARDC.US,D,20160407,000000,7.77547,7.77547,7.71767,7.74802,81432.274152577,0
+ARDC.US,D,20160408,000000,7.76741,7.76741,7.69528,7.70184,264163.06512363,0
+ARDC.US,D,20160411,000000,7.70718,7.75841,7.70184,7.71234,100244.94734283,0
+ARDC.US,D,20160412,000000,7.7277,7.74802,7.71234,7.71234,106013.4270251,0
+ARDC.US,D,20160413,000000,7.74071,7.74802,7.72347,7.73407,112727.66410899,0
+ARDC.US,D,20160414,000000,7.75841,7.76741,7.7277,7.75365,197648.35269562,0
+ARDC.US,D,20160415,000000,7.76265,7.76265,7.69528,7.71767,129530.33595919,0
+ARDC.US,D,20160418,000000,7.70718,7.76741,7.6993,7.74071,166275.03916097,0
+ARDC.US,D,20160419,000000,7.77547,7.82249,7.76094,7.81005,97995.838036667,0
+ARDC.US,D,20160420,000000,7.82859,7.87768,7.79759,7.84696,101323.06808286,0
+ARDC.US,D,20160421,000000,7.87768,7.90906,7.82249,7.85942,141372.58495901,0
+ARDC.US,D,20160422,000000,7.86373,7.94457,7.86373,7.92639,99585.265543492,0
+ARDC.US,D,20160425,000000,7.9337,7.9337,7.86373,7.88433,93702.569109567,0
+ARDC.US,D,20160426,000000,7.92115,7.9337,7.89097,7.90251,94303.541363659,0
+ARDC.US,D,20160427,000000,7.93717,7.98354,7.9337,7.96798,159229.89373112,0
+ARDC.US,D,20160428,000000,7.96798,8.00219,7.9513,7.96293,102924.23749873,0
+ARDC.US,D,20160429,000000,7.98954,8.04304,7.97041,8.01989,76599.944855465,0
+ARDC.US,D,20160502,000000,8.04304,8.06766,8.00219,8.0255,133259.9932519,0
+ARDC.US,D,20160503,000000,8.0255,8.0255,7.9337,7.9513,135727.9290449,0
+ARDC.US,D,20160504,000000,7.93717,7.97699,7.92472,7.93717,91599.699943384,0
+ARDC.US,D,20160505,000000,7.95796,7.97699,7.92639,7.94457,113985.11582359,0
+ARDC.US,D,20160506,000000,7.96798,7.97222,7.87768,7.92115,94962.155716721,0
+ARDC.US,D,20160509,000000,7.91581,7.94214,7.89097,7.90251,130270.07622932,0
+ARDC.US,D,20160510,000000,7.92639,7.94457,7.86691,7.9337,114919.13131619,0
+ARDC.US,D,20160511,000000,7.92639,7.9337,7.89678,7.92115,122198.04748076,0
+ARDC.US,D,20160512,000000,7.97222,7.97222,7.92115,7.9513,85468.288526859,0
+ARDC.US,D,20160513,000000,7.9513,7.98354,7.9513,7.98354,53689.345406848,0
+ARDC.US,D,20160516,000000,8.00219,8.00219,7.97222,7.97222,78550.169204002,0
+ARDC.US,D,20160517,000000,7.97222,7.9946,7.9513,7.96798,69910.259035941,0
+ARDC.US,D,20160518,000000,7.97699,7.98636,7.93295,7.98354,69285.802963748,0
+ARDC.US,D,20160519,000000,7.97699,8.02644,7.95796,8.02644,118005.11850372,0
+ARDC.US,D,20160520,000000,8.05568,8.05568,7.97848,8.05568,51878.956520631,0
+ARDC.US,D,20160523,000000,8.07263,8.08875,8.03881,8.08875,90408.429897974,0
+ARDC.US,D,20160524,000000,8.11965,8.11965,8.08875,8.10683,70210.211439848,0
+ARDC.US,D,20160525,000000,8.15507,8.20763,8.09765,8.17325,62911.01379601,0
+ARDC.US,D,20160526,000000,8.20763,8.20763,8.13682,8.13682,67835.143472967,0
+ARDC.US,D,20160527,000000,8.17755,8.19535,8.09765,8.17755,121261.8970956,0
+ARDC.US,D,20160531,000000,8.17755,8.19535,8.14196,8.16873,119480.32925889,0
+ARDC.US,D,20160601,000000,8.14196,8.20145,8.14196,8.19048,75102.317728485,0
+ARDC.US,D,20160602,000000,8.20145,8.20145,8.11217,8.19535,151773.78148453,0
+ARDC.US,D,20160603,000000,8.13682,8.19535,8.07677,8.19535,118452.37849388,0
+ARDC.US,D,20160606,000000,8.20145,8.24276,8.19048,8.24276,115471.00104152,0
+ARDC.US,D,20160607,000000,8.24276,8.28304,8.21437,8.2557,85930.492764909,0
+ARDC.US,D,20160608,000000,8.29531,8.29531,8.23085,8.27508,82057.797671045,0
+ARDC.US,D,20160609,000000,8.26888,8.29531,8.22544,8.27779,66513.644981729,0
+ARDC.US,D,20160610,000000,8.26888,8.26888,8.23939,8.26888,61688.787808559,0
+ARDC.US,D,20160613,000000,8.26299,8.26299,8.20145,8.24276,116270.51830318,0
+ARDC.US,D,20160614,000000,8.23085,8.23085,8.16387,8.21437,104725.01936845,0
+ARDC.US,D,20160615,000000,8.20763,8.20763,8.13155,8.18327,85523.795733277,0
+ARDC.US,D,20160616,000000,8.14196,8.15507,8.04967,8.15507,73399.740916271,0
+ARDC.US,D,20160617,000000,8.17325,8.19535,8.16873,8.18327,71470.86549328,0
+ARDC.US,D,20160620,000000,8.21886,8.29072,8.16387,8.17755,89629.19411558,0
+ARDC.US,D,20160621,000000,8.19048,8.21981,8.18327,8.18327,75646.715329881,0
+ARDC.US,D,20160622,000000,8.23085,8.27602,8.21981,8.2361,160138.29051306,0
+ARDC.US,D,20160623,000000,8.2437,8.34421,8.22309,8.28362,119425.88949874,0
+ARDC.US,D,20160624,000000,8.13155,8.2437,8.13155,8.17325,91537.788059304,0
+ARDC.US,D,20160627,000000,8.16873,8.16873,7.95627,8.0255,168737.63772258,0
+ARDC.US,D,20160628,000000,8.04894,8.082,8.0255,8.07677,168137.73291476,0
+ARDC.US,D,20160629,000000,8.21981,8.21981,8.0968,8.13155,227891.24062267,0
+ARDC.US,D,20160630,000000,8.16387,8.16387,8.0968,8.13155,171920.76252135,0
+ARDC.US,D,20160701,000000,8.15507,8.20763,8.13585,8.20763,93053.561772998,0
+ARDC.US,D,20160705,000000,8.16387,8.17755,8.0968,8.10597,136603.23499226,0
+ARDC.US,D,20160706,000000,8.10597,8.16387,8.0968,8.11882,120004.44538102,0
+ARDC.US,D,20160707,000000,8.13155,8.19124,8.12651,8.17755,186972.82247684,0
+ARDC.US,D,20160708,000000,8.20145,8.29072,8.20145,8.26966,97797.293029098,0
+ARDC.US,D,20160711,000000,8.28362,8.30094,8.23085,8.25092,103492.11891822,0
+ARDC.US,D,20160712,000000,8.27779,8.30739,8.26393,8.27602,159364.39196205,0
+ARDC.US,D,20160713,000000,8.30739,8.31526,8.23085,8.25653,142004.51315513,0
+ARDC.US,D,20160714,000000,8.33654,8.33654,8.21981,8.26393,119485.66649028,0
+ARDC.US,D,20160715,000000,8.26966,8.29709,8.2437,8.28362,124965.93567768,0
+ARDC.US,D,20160718,000000,8.29072,8.34421,8.27602,8.29072,115618.30862781,0
+ARDC.US,D,20160719,000000,8.31976,8.3251,8.28362,8.29709,95310.143203106,0
+ARDC.US,D,20160720,000000,8.30739,8.38599,8.30739,8.35669,115434.7078681,0
+ARDC.US,D,20160721,000000,8.39294,8.41504,8.37699,8.38768,118953.01079792,0
+ARDC.US,D,20160722,000000,8.42384,8.44793,8.40015,8.44793,39442.13994439,0
+ARDC.US,D,20160725,000000,8.42843,8.42843,8.35903,8.40173,543529.76757414,0
+ARDC.US,D,20160726,000000,8.4097,8.44793,8.40173,8.44793,108359.6739425,0
+ARDC.US,D,20160727,000000,8.46647,8.52428,8.44165,8.48353,88188.141641292,0
+ARDC.US,D,20160728,000000,8.48812,8.55912,8.47836,8.54835,105947.2453559,0
+ARDC.US,D,20160729,000000,8.57158,8.604,8.55387,8.59585,159531.98102758,0
+ARDC.US,D,20160801,000000,8.57767,8.62508,8.56353,8.604,132552.27637009,0
+ARDC.US,D,20160802,000000,8.59032,8.59032,8.54394,8.55912,64368.077964456,0
+ARDC.US,D,20160803,000000,8.58517,8.59032,8.55387,8.57158,87881.784559724,0
+ARDC.US,D,20160804,000000,8.604,8.604,8.56634,8.59032,65103.548449483,0
+ARDC.US,D,20160805,000000,8.65318,8.6677,8.59585,8.60654,82356.682628675,0
+ARDC.US,D,20160808,000000,8.61831,8.61831,8.56634,8.59585,56407.063628726,0
+ARDC.US,D,20160809,000000,8.62508,8.6587,8.53589,8.57158,135107.7427578,0
+ARDC.US,D,20160810,000000,8.59585,8.59585,8.54131,8.59032,143474.38667891,0
+ARDC.US,D,20160811,000000,8.59585,8.61307,8.55912,8.56634,159814.85429105,0
+ARDC.US,D,20160812,000000,8.604,8.6587,8.59585,8.62508,184466.45861788,0
+ARDC.US,D,20160815,000000,8.64053,8.71425,8.64053,8.65318,198744.62002236,0
+ARDC.US,D,20160816,000000,8.6513,8.68605,8.6513,8.67042,121840.45297788,0
+ARDC.US,D,20160817,000000,8.67604,8.74715,8.66141,8.66141,144158.61974264,0
+ARDC.US,D,20160818,000000,8.69159,8.7226,8.67042,8.68054,116424.23056711,0
+ARDC.US,D,20160819,000000,8.69879,8.69879,8.6513,8.66141,47450.121916322,0
+ARDC.US,D,20160822,000000,8.67042,8.69159,8.6513,8.68054,54967.078600716,0
+ARDC.US,D,20160823,000000,8.70966,8.72691,8.68054,8.68054,138851.27685214,0
+ARDC.US,D,20160824,000000,8.69879,8.69879,8.67604,8.68054,125927.70477347,0
+ARDC.US,D,20160825,000000,8.69159,8.72691,8.68605,8.69159,154598.24433411,0
+ARDC.US,D,20160826,000000,8.69879,8.72691,8.67042,8.67042,100147.8097316,0
+ARDC.US,D,20160829,000000,8.70966,8.71612,8.68054,8.69879,95298.401294057,0
+ARDC.US,D,20160830,000000,8.73337,8.73337,8.68605,8.7226,94574.672718082,0
+ARDC.US,D,20160831,000000,8.73337,8.73337,8.68054,8.70966,180655.67540808,0
+ARDC.US,D,20160901,000000,8.69879,8.71612,8.67042,8.67604,185574.46785366,0
+ARDC.US,D,20160902,000000,8.68605,8.71612,8.67604,8.68054,156258.12329526,0
+ARDC.US,D,20160906,000000,8.69159,8.7226,8.68054,8.7226,195928.69674298,0
+ARDC.US,D,20160907,000000,8.71612,8.74153,8.71612,8.74153,193408.45608239,0
+ARDC.US,D,20160908,000000,8.74715,8.76737,8.71154,8.74715,145046.7350453,0
+ARDC.US,D,20160909,000000,8.69879,8.71894,8.61927,8.65412,175591.7102688,0
+ARDC.US,D,20160912,000000,8.63397,8.68054,8.63397,8.6513,128578.17387989,0
+ARDC.US,D,20160913,000000,8.64231,8.65412,8.57326,8.61927,342191.25309806,0
+ARDC.US,D,20160914,000000,8.61927,8.67042,8.61214,8.67042,305828.69566355,0
+ARDC.US,D,20160915,000000,8.66141,8.70527,8.64231,8.66141,209851.39853715,0
+ARDC.US,D,20160916,000000,8.64596,8.67604,8.62601,8.62601,132456.20620512,0
+ARDC.US,D,20160919,000000,8.63397,8.6677,8.62601,8.64231,173315.91480572,0
+ARDC.US,D,20160920,000000,8.68232,8.71248,8.65223,8.71248,92279.663221993,0
+ARDC.US,D,20160921,000000,8.76277,8.83154,8.74339,8.83154,203203.34312244,0
+ARDC.US,D,20160922,000000,8.84476,8.8959,8.84476,8.8959,200208.08886847,0
+ARDC.US,D,20160923,000000,8.86612,8.92971,8.86612,8.92971,90157.580022819,0
+ARDC.US,D,20160926,000000,8.84476,8.93629,8.84476,8.91287,182240.83312979,0
+ARDC.US,D,20160927,000000,8.91287,8.94939,8.8959,8.94939,91886.842991965,0
+ARDC.US,D,20160928,000000,8.97751,8.98499,8.92971,8.97751,81985.211324193,0
+ARDC.US,D,20160929,000000,9.00091,9.00091,8.90724,8.93535,47013.536388926,0
+ARDC.US,D,20160930,000000,8.99063,8.99063,8.92971,8.97281,81435.476491408,0
+ARDC.US,D,20161003,000000,8.97751,8.99063,8.95315,8.97281,119763.20252234,0
+ARDC.US,D,20161004,000000,8.97751,8.97751,8.87642,8.8959,103020.30766368,0
+ARDC.US,D,20161005,000000,8.94939,8.96064,8.85215,8.90162,124109.8437633,0
+ARDC.US,D,20161006,000000,8.8959,8.93629,8.85215,8.87642,67972.84404273,0
+ARDC.US,D,20161007,000000,8.91755,8.92971,8.87642,8.91287,106241.86052842,0
+ARDC.US,D,20161010,000000,8.8959,8.94939,8.8959,8.94939,47199.272041168,0
+ARDC.US,D,20161011,000000,8.93629,8.93629,8.87174,8.90724,88079.262121016,0
+ARDC.US,D,20161012,000000,8.91287,8.91287,8.8204,8.82499,156823.8698222,0
+ARDC.US,D,20161013,000000,8.80289,8.85215,8.76916,8.76916,103446.2187283,0
+ARDC.US,D,20161014,000000,8.79267,8.81488,8.77975,8.77975,81929.704117777,0
+ARDC.US,D,20161017,000000,8.79632,8.80747,8.76277,8.76277,73937.733840005,0
+ARDC.US,D,20161018,000000,8.80933,8.83154,8.77468,8.79267,77987.625015892,0
+ARDC.US,D,20161019,000000,8.83248,8.89779,8.83248,8.89132,102190.90190626,0
+ARDC.US,D,20161020,000000,8.90257,8.9138,8.82592,8.87735,92033.083131948,0
+ARDC.US,D,20161021,000000,8.86799,8.90537,8.8485,8.90257,92279.663221993,0
+ARDC.US,D,20161024,000000,8.88194,8.94565,8.88194,8.9138,87718.465279302,0
+ARDC.US,D,20161025,000000,8.9391,8.95501,8.9138,8.9391,73769.077328199,0
+ARDC.US,D,20161026,000000,8.9391,8.99998,8.93814,8.9391,103435.54426553,0
+ARDC.US,D,20161027,000000,8.95126,8.9803,8.88194,8.90257,91390.480473043,0
+ARDC.US,D,20161028,000000,8.90257,8.94565,8.85309,8.92596,123249.48206385,0
+ARDC.US,D,20161031,000000,8.95126,8.97563,8.93066,8.94565,130913.7463345,0
+ARDC.US,D,20161101,000000,8.97188,8.97563,8.86152,8.89132,116716.71084707,0
+ARDC.US,D,20161102,000000,8.86799,8.86799,8.75172,8.7581,69880.370540177,0
+ARDC.US,D,20161103,000000,8.78714,8.81488,8.69515,8.77008,99559.646832838,0
+ARDC.US,D,20161104,000000,8.78067,8.82132,8.69515,8.70703,94927.99743585,0
+ARDC.US,D,20161107,000000,8.79361,8.8102,8.75172,8.77656,84580.173224187,0
+ARDC.US,D,20161108,000000,8.79361,8.7982,8.65223,8.78714,53965.813992655,0
+ARDC.US,D,20161109,000000,8.74432,8.81674,8.71894,8.77656,62681.512846401,0
+ARDC.US,D,20161110,000000,8.77656,8.77656,8.62778,8.71894,125616.01046052,0
+ARDC.US,D,20161111,000000,8.73889,8.84007,8.70703,8.76468,134501.43327235,0
+ARDC.US,D,20161114,000000,8.70703,8.7581,8.6778,8.72961,193125.58281892,0
+ARDC.US,D,20161115,000000,8.72437,8.83248,8.71341,8.83248,149933.50410254,0
+ARDC.US,D,20161116,000000,8.80474,8.88194,8.78901,8.86152,111632.46422854,0
+ARDC.US,D,20161117,000000,8.87361,8.88194,8.78714,8.85309,143638.7734056,0
+ARDC.US,D,20161118,000000,8.88194,8.92596,8.83248,8.9138,110127.36497761,0
+ARDC.US,D,20161121,000000,8.97281,9.0337,8.97281,8.99998,85662.56374932,0
+ARDC.US,D,20161122,000000,9.03933,9.07119,9.00466,9.03933,165431.75660194,0
+ARDC.US,D,20161123,000000,9.05526,9.06089,8.97281,8.99531,181038.88862162,0
+ARDC.US,D,20161125,000000,9.03933,9.14801,9.02715,9.04495,52793.757980234,0
+ARDC.US,D,20161128,000000,9.10116,9.10116,9.00748,9.02061,87158.055983746,0
+ARDC.US,D,20161129,000000,9.02715,9.0337,8.94847,8.97281,127106.16546355,0
+ARDC.US,D,20161130,000000,8.98874,9.02715,8.95783,8.97655,166250.48789659,0
+ARDC.US,D,20161201,000000,8.99624,9.02715,8.97469,9.01403,106174.61141294,0
+ARDC.US,D,20161202,000000,9.02715,9.03933,9.01403,9.03933,126903.35067088,0
+ARDC.US,D,20161205,000000,9.0337,9.0337,8.99998,8.99998,165383.72151947,0
+ARDC.US,D,20161206,000000,9.00748,9.04495,8.98874,9.04495,373093.82282446,0
+ARDC.US,D,20161207,000000,9.07119,9.15923,9.05526,9.1124,361375.39759279,0
+ARDC.US,D,20161208,000000,9.10116,9.14518,9.06367,9.07119,164224.47486236,0
+ARDC.US,D,20161209,000000,9.09367,9.11989,9.07119,9.08147,95570.600094754,0
+ARDC.US,D,20161212,000000,9.08899,9.16767,9.08899,9.12271,205902.91475759,0
+ARDC.US,D,20161213,000000,9.14801,9.15923,9.14518,9.14801,196633.21128596,0
+ARDC.US,D,20161214,000000,9.13113,9.1911,9.13113,9.13768,102563.44065701,0
+ARDC.US,D,20161215,000000,9.15363,9.21076,9.13768,9.13768,152417.45158969,0
+ARDC.US,D,20161216,000000,9.17422,9.1911,9.15363,9.16767,105624.87658019,0
+ARDC.US,D,20161219,000000,9.16767,9.22857,9.14518,9.17892,508576.23922557,0
+ARDC.US,D,20161220,000000,9.23888,9.23888,9.20328,9.21921,237623.14833237,0
+ARDC.US,D,20161221,000000,9.24263,9.25667,9.21639,9.23136,193379.6350329,0
+ARDC.US,D,20161222,000000,9.28009,9.29789,9.25667,9.28009,220585.63830118,0
+ARDC.US,D,20161223,000000,9.31756,9.31756,9.28291,9.31756,183776.88832278,0
+ARDC.US,D,20161227,000000,9.36816,9.38127,9.28009,9.30351,140755.60101076,0
+ARDC.US,D,20161228,000000,9.34098,9.36816,9.27446,9.31007,155695.57910716,0
+ARDC.US,D,20161229,000000,9.34098,9.34286,9.28946,9.29789,103024.5774488,0
+ARDC.US,D,20161230,000000,9.31756,9.34848,9.30351,9.30351,164440.09901038,0
+ARDC.US,D,20170103,000000,9.33444,9.36816,9.33444,9.35691,110320.57275381,0
+ARDC.US,D,20170104,000000,9.41031,9.44497,9.41031,9.43931,143342.02334051,0
+ARDC.US,D,20170105,000000,9.35691,9.41031,9.34848,9.37471,130160.12926277,0
+ARDC.US,D,20170106,000000,9.41031,9.48432,9.40376,9.47404,174395.102992,0
+ARDC.US,D,20170109,000000,9.47404,9.48432,9.36252,9.36816,192874.73294377,0
+ARDC.US,D,20170110,000000,9.40469,9.41593,9.38127,9.38876,152852.96967083,0
+ARDC.US,D,20170111,000000,9.3972,9.47404,9.38502,9.41875,167135.40086042,0
+ARDC.US,D,20170112,000000,9.45243,9.45243,9.40469,9.41031,136226.42645637,0
+ARDC.US,D,20170113,000000,9.43185,9.47773,9.42436,9.44497,274571.7337731,0
+ARDC.US,D,20170117,000000,9.45243,9.46649,9.42436,9.45902,218412.31768069,0
+ARDC.US,D,20170118,000000,9.47404,9.4899,9.45902,9.47404,116969.6956148,0
+ARDC.US,D,20170119,000000,9.48622,9.51518,9.47404,9.51518,161593.21978895,0
+ARDC.US,D,20170120,000000,9.54901,9.5827,9.50397,9.52828,99465.711560441,0
+ARDC.US,D,20170123,000000,9.57804,9.5827,9.54044,9.54901,251911.98419965,0
+ARDC.US,D,20170124,000000,9.60332,9.60332,9.52275,9.57804,250770.88412924,0
+ARDC.US,D,20170125,000000,9.62011,9.69137,9.62011,9.62673,168428.07830218,0
+ARDC.US,D,20170126,000000,9.67349,9.67349,9.61456,9.66134,264920.95198047,0
+ARDC.US,D,20170127,000000,9.68103,9.68103,9.62673,9.66701,166664.65705215,0
+ARDC.US,D,20170130,000000,9.64543,9.68103,9.61456,9.66701,138476.60320883,0
+ARDC.US,D,20170131,000000,9.66701,9.71852,9.65858,9.71852,111741.34374882,0
+ARDC.US,D,20170201,000000,9.74661,9.7776,9.74661,9.77,283666.37605528,0
+ARDC.US,D,20170202,000000,9.79075,9.81512,9.67349,9.70162,169390.91484426,0
+ARDC.US,D,20170203,000000,9.72502,9.7776,9.70819,9.73816,113561.33965153,0
+ARDC.US,D,20170206,000000,9.74661,9.77,9.70162,9.71283,93806.111398461,0
+ARDC.US,D,20170207,000000,9.75324,9.75967,9.72502,9.74661,142199.85582387,0
+ARDC.US,D,20170208,000000,9.76445,9.7776,9.72791,9.7776,145828.10572023,0
+ARDC.US,D,20170209,000000,9.79075,9.80839,9.75694,9.7776,133071.05526083,0
+ARDC.US,D,20170210,000000,9.8309,9.83933,9.75324,9.79075,248425.70465813,0
+ARDC.US,D,20170213,000000,9.8309,9.8309,9.75324,9.77,239740.96174643,0
+ARDC.US,D,20170214,000000,9.78598,9.80196,9.73816,9.7776,315078.11765591,0
+ARDC.US,D,20170215,000000,9.79075,9.8273,9.76913,9.8273,373485.5756082,0
+ARDC.US,D,20170216,000000,9.86361,9.86941,9.80839,9.82349,261950.2489909,0
+ARDC.US,D,20170217,000000,9.83933,9.85713,9.80839,9.85713,397111.36406257,0
+ARDC.US,D,20170221,000000,9.89743,9.93397,9.84021,9.88711,199627.39809365,0
+ARDC.US,D,20170222,000000,9.87128,9.94616,9.87128,9.90215,254915.77802382,0
+ARDC.US,D,20170223,000000,9.91335,9.94616,9.89743,9.94616,327954.72209839,0
+ARDC.US,D,20170224,000000,9.92653,9.94616,9.90589,9.94616,235021.7817547,0
+ARDC.US,D,20170227,000000,9.96024,9.96024,9.9415,9.96024,259250.67735572,0
+ARDC.US,D,20170228,000000,9.96024,10.0109,9.96024,9.98552,308519.72772847,0
+ARDC.US,D,20170301,000000,10.0456,10.0474,9.96589,10.0109,412870.07345362,0
+ARDC.US,D,20170302,000000,10.0155,10.0725,9.98552,10.0155,170947.25151649,0
+ARDC.US,D,20170303,000000,10.0212,10.0792,10.0212,10.0334,184013.86139632,0
+ARDC.US,D,20170306,000000,10.0407,10.0725,10.0033,10.0407,159258.71478061,0
+ARDC.US,D,20170307,000000,10.0276,10.0276,9.96589,10.0155,186030.26741403,0
+ARDC.US,D,20170308,000000,10.0109,10.0725,9.86656,9.90215,511645.14727268,0
+ARDC.US,D,20170309,000000,9.9415,9.9415,9.71196,9.77088,347150.60850217,0
+ARDC.US,D,20170310,000000,9.81687,9.90589,9.80293,9.90215,423169.8625828,0
+ARDC.US,D,20170313,000000,9.92088,9.96589,9.80936,9.89281,210087.30416442,0
+ARDC.US,D,20170314,000000,9.87128,9.89281,9.82349,9.89281,86567.758192426,0
+ARDC.US,D,20170315,000000,9.89743,9.92653,9.85241,9.90589,172758.70784899,0
+ARDC.US,D,20170316,000000,9.92653,10.0109,9.92276,9.9415,125503.92860138,0
+ARDC.US,D,20170317,000000,9.96024,10.0407,9.94616,10.0334,78065.54859413,0
+ARDC.US,D,20170320,000000,10.0407,10.0407,9.91335,9.94616,154534.19755749,0
+ARDC.US,D,20170321,000000,9.9883,10.0109,9.79524,9.82905,207551.05180968,0
+ARDC.US,D,20170322,000000,9.82437,10.0361,9.79173,9.99484,140630.70979632,0
+ARDC.US,D,20170323,000000,9.99484,10.0183,9.96768,9.99871,133375.27744983,0
+ARDC.US,D,20170324,000000,10.0109,10.0539,9.9883,10.0361,92486.747799779,0
+ARDC.US,D,20170327,000000,10.0052,10.0427,9.9995,10.0295,74157.627773119,0
+ARDC.US,D,20170328,000000,10.0361,10.0867,10.024,10.0361,109263.80093931,0
+ARDC.US,D,20170329,000000,10.069,10.0867,9.92831,10.0109,136728.12620669,0
+ARDC.US,D,20170330,000000,10.024,10.0427,9.97333,9.99484,287448.33821557,0
+ARDC.US,D,20170331,000000,10.0183,10.0867,9.97333,10.0812,167151.41255459,0
+ARDC.US,D,20170403,000000,10.0622,10.0622,9.98086,10.024,143471.18434008,0
+ARDC.US,D,20170404,000000,9.94904,10.069,9.93585,10.0361,111457.40303906,0
+ARDC.US,D,20170405,000000,10.0622,10.0867,10.0052,10.0427,66713.257435576,0
+ARDC.US,D,20170406,000000,10.0466,10.0754,9.97333,10.0052,110085.73457281,0
+ARDC.US,D,20170407,000000,9.99484,10.0295,9.96302,10.0295,92023.476115453,0
+ARDC.US,D,20170410,000000,10.0427,10.0812,10.0183,10.069,87238.11445454,0
+ARDC.US,D,20170411,000000,10.069,10.097,10.0361,10.0867,85359.40900658,0
+ARDC.US,D,20170412,000000,10.0754,10.1588,10.069,10.1522,302916.7022192,0
+ARDC.US,D,20170413,000000,10.1588,10.1861,10.1373,10.1588,121150.88268278,0
+ARDC.US,D,20170417,000000,10.1588,10.1588,10.0754,10.1045,101568.58072662,0
+ARDC.US,D,20170418,000000,10.0427,10.1448,10.0427,10.1373,137010.99947016,0
+ARDC.US,D,20170419,000000,10.1242,10.1822,10.1194,10.1588,154930.22012634,0
+ARDC.US,D,20170420,000000,10.17,10.1822,10.1588,10.1822,115460.32657876,0
+ARDC.US,D,20170421,000000,10.1822,10.1907,10.1682,10.1861,158724.99164199,0
+ARDC.US,D,20170424,000000,10.1907,10.1964,10.1822,10.1907,86748.156613284,0
+ARDC.US,D,20170425,000000,10.231,10.2797,10.1991,10.2384,275763.00381851,0
+ARDC.US,D,20170426,000000,10.2524,10.2797,10.2262,10.2524,162543.24697569,0
+ARDC.US,D,20170427,000000,10.2469,10.26,10.2422,10.2469,94637.652048437,0
+ARDC.US,D,20170428,000000,10.26,10.2694,10.2262,10.2694,119700.22319198,0
+ARDC.US,D,20170501,000000,10.2694,10.2741,10.2384,10.2469,177628.39776579,0
+ARDC.US,D,20170502,000000,10.26,10.2797,10.2524,10.2797,132332.38243696,0
+ARDC.US,D,20170503,000000,10.2928,10.2928,10.2384,10.2694,109217.90074938,0
+ARDC.US,D,20170504,000000,10.2741,10.2797,10.17,10.1991,139549.38671746,0
+ARDC.US,D,20170505,000000,10.2188,10.231,10.1832,10.2188,116011.12885782,0
+ARDC.US,D,20170508,000000,10.2188,10.231,10.1832,10.1832,97179.241634571,0
+ARDC.US,D,20170509,000000,10.1934,10.2188,10.1869,10.2131,92524.108419483,0
+ARDC.US,D,20170510,000000,10.2131,10.2188,10.17,10.17,101568.58072662,0
+ARDC.US,D,20170511,000000,10.17,10.2262,10.1532,10.1673,140317.94803708,0
+ARDC.US,D,20170512,000000,10.1673,10.1832,10.1307,10.17,131233.98021767,0
+ARDC.US,D,20170515,000000,10.1756,10.231,10.1598,10.1673,115458.19168621,0
+ARDC.US,D,20170516,000000,10.17,10.1869,10.1467,10.1673,116060.23138657,0
+ARDC.US,D,20170517,000000,10.1307,10.2066,10.1307,10.1673,169718.62085139,0
+ARDC.US,D,20170518,000000,10.1598,10.2066,10.0989,10.1934,156259.19074154,0
+ARDC.US,D,20170519,000000,10.2262,10.2262,10.0989,10.1467,118591.14650992,0
+ARDC.US,D,20170522,000000,10.1673,10.2524,10.1532,10.2524,155871.70774289,0
+ARDC.US,D,20170523,000000,10.2946,10.3405,10.2712,10.3405,89819.199552932,0
+ARDC.US,D,20170524,000000,10.3405,10.3405,10.304,10.3171,214443.55242188,0
+ARDC.US,D,20170525,000000,10.3171,10.3351,10.2712,10.3239,139079.71035546,0
+ARDC.US,D,20170526,000000,10.3239,10.3443,10.3239,10.3405,208204.32893137,0
+ARDC.US,D,20170530,000000,10.3351,10.3481,10.3097,10.3171,69145.967501429,0
+ARDC.US,D,20170531,000000,10.3293,10.3481,10.3012,10.3351,87983.191956061,0
+ARDC.US,D,20170601,000000,10.3481,10.3509,10.3171,10.3351,112621.98692754,0
+ARDC.US,D,20170602,000000,10.3351,10.3622,10.304,10.3622,107299.69978919,0
+ARDC.US,D,20170605,000000,10.3481,10.3658,10.3351,10.3351,91333.905820349,0
+ARDC.US,D,20170606,000000,10.3351,10.3622,10.3239,10.3622,103620.21247149,0
+ARDC.US,D,20170607,000000,10.3546,10.3622,10.2712,10.2758,115408.02171118,0
+ARDC.US,D,20170608,000000,10.2815,10.3239,10.2815,10.3239,133670.96006865,0
+ARDC.US,D,20170609,000000,10.3293,10.3892,10.3293,10.3892,301195.97882027,0
+ARDC.US,D,20170612,000000,10.3892,10.4276,10.3846,10.4052,123206.78421278,0
+ARDC.US,D,20170613,000000,10.4007,10.4455,10.3892,10.4455,73830.989212279,0
+ARDC.US,D,20170614,000000,10.4529,10.497,10.4276,10.4839,115984.4427009,0
+ARDC.US,D,20170615,000000,10.4698,10.4698,10.3351,10.4052,100555.57420951,0
+ARDC.US,D,20170616,000000,10.4144,10.4839,10.3949,10.4839,52114.862147903,0
+ARDC.US,D,20170619,000000,10.5008,10.5466,10.4455,10.5419,138068.83873091,0
+ARDC.US,D,20170620,000000,10.5223,10.6001,10.4586,10.5083,136830.6010493,0
+ARDC.US,D,20170621,000000,10.5288,10.5326,10.4211,10.4783,129863.3791977,0
+ARDC.US,D,20170622,000000,10.4708,10.4708,10.2758,10.2758,166038.06608742,0
+ARDC.US,D,20170623,000000,10.2758,10.3892,10.2272,10.3892,146652.17424628,0
+ARDC.US,D,20170626,000000,10.3949,10.4154,10.2198,10.2881,128394.5731202,0
+ARDC.US,D,20170627,000000,10.2946,10.3171,10.171,10.2946,210534.56415459,0
+ARDC.US,D,20170628,000000,10.2758,10.4474,10.2758,10.4389,110961.04052014,0
+ARDC.US,D,20170629,000000,10.4389,10.4539,10.2758,10.3696,87567.955354211,0
+ARDC.US,D,20170630,000000,10.4007,10.4839,10.349,10.4839,69347.71484783,0
+ARDC.US,D,20170703,000000,10.498,10.5495,10.3846,10.5495,65123.82992875,0
+ARDC.US,D,20170705,000000,10.498,10.5083,10.378,10.4839,94238.427140747,0
+ARDC.US,D,20170706,000000,10.4642,10.4913,10.4352,10.4708,66529.656675889,0
+ARDC.US,D,20170707,000000,10.4642,10.4989,10.3846,10.4839,92691.697485011,0
+ARDC.US,D,20170710,000000,10.4783,10.4913,10.4474,10.4839,57496.926277799,0
+ARDC.US,D,20170711,000000,10.4839,10.498,10.4642,10.4913,76746.18499545,0
+ARDC.US,D,20170712,000000,10.5008,10.5288,10.4839,10.5157,74660.394969702,0
+ARDC.US,D,20170713,000000,10.5223,10.5429,10.4913,10.5157,85438.400031096,0
+ARDC.US,D,20170714,000000,10.5157,10.5157,10.4352,10.4539,100703.94924205,0
+ARDC.US,D,20170717,000000,10.4211,10.4586,10.4007,10.4211,131127.23558995,0
+ARDC.US,D,20170718,000000,10.4154,10.4839,10.4032,10.4211,86837.822100571,0
+ARDC.US,D,20170719,000000,10.4539,10.5429,10.4539,10.5429,256769.9322074,0
+ARDC.US,D,20170720,000000,10.5495,10.6066,10.498,10.6066,125603.20110518,0
+ARDC.US,D,20170721,000000,10.5888,10.6105,10.569,10.569,108611.59126393,0
+ARDC.US,D,20170724,000000,10.6105,10.6105,10.5495,10.6066,122350.69229841,0
+ARDC.US,D,20170725,000000,10.6105,10.645,10.5983,10.645,69658.341714508,0
+ARDC.US,D,20170726,000000,10.645,10.6863,10.6066,10.6066,88833.946639029,0
+ARDC.US,D,20170727,000000,10.645,10.645,10.5973,10.6105,109906.40359821,0
+ARDC.US,D,20170728,000000,10.6168,10.645,10.569,10.6319,57873.734813668,0
+ARDC.US,D,20170731,000000,10.6168,10.6777,10.601,10.601,168103.5746339,0
+ARDC.US,D,20170801,000000,10.6168,10.6525,10.5944,10.6244,225272.79490457,0
+ARDC.US,D,20170802,000000,10.645,10.6582,10.6066,10.6168,133809.72808469,0
+ARDC.US,D,20170803,000000,10.5495,10.6244,10.5223,10.6244,276409.87626252,0
+ARDC.US,D,20170804,000000,10.6066,10.6168,10.5759,10.5944,73258.838007672,0
+ARDC.US,D,20170807,000000,10.6105,10.6105,10.602,10.6105,84097.687506871,0
+ARDC.US,D,20170808,000000,10.6066,10.6066,10.5645,10.569,114974.63852261,0
+ARDC.US,D,20170809,000000,10.556,10.5944,10.4305,10.5223,178168.52558209,0
+ARDC.US,D,20170810,000000,10.5157,10.5298,10.3219,10.3686,128316.64954195,0
+ARDC.US,D,20170811,000000,10.1102,10.5008,9.98929,10.4529,365423.15387614,0
+ARDC.US,D,20170814,000000,10.4783,10.5456,10.4698,10.5083,103134.52441535,0
+ARDC.US,D,20170815,000000,10.556,10.556,10.3892,10.4576,117366.78562993,0
+ARDC.US,D,20170816,000000,10.4783,10.4839,10.4202,10.4529,96073.36729134,0
+ARDC.US,D,20170817,000000,10.4576,10.4783,10.3837,10.3949,122262.09425739,0
+ARDC.US,D,20170818,000000,10.4007,10.5288,10.3658,10.498,118380.8595933,0
+ARDC.US,D,20170821,000000,10.4913,10.5083,10.438,10.5083,75474.856479245,0
+ARDC.US,D,20170822,000000,10.5288,10.5495,10.4839,10.4839,68928.20846087,0
+ARDC.US,D,20170823,000000,10.4839,10.6075,10.4801,10.5953,113850.61759265,0
+ARDC.US,D,20170824,000000,10.6114,10.6114,10.556,10.556,63555.751347471,0
+ARDC.US,D,20170825,000000,10.5768,10.6178,10.5429,10.6178,46564.141506204,0
+ARDC.US,D,20170828,000000,10.6075,10.6075,10.569,10.6075,83458.287186798,0
+ARDC.US,D,20170829,000000,10.5888,10.6928,10.5373,10.6723,362169.57762306,0
+ARDC.US,D,20170830,000000,10.6591,10.6956,10.6254,10.6797,68651.739875062,0
+ARDC.US,D,20170831,000000,10.6639,10.6928,10.5953,10.6114,121851.12744066,0
+ARDC.US,D,20170901,000000,10.645,10.6797,10.6075,10.6319,92072.578644207,0
+ARDC.US,D,20170905,000000,10.6178,10.6723,10.4698,10.5288,63342.262092021,0
+ARDC.US,D,20170906,000000,10.5429,10.6385,10.5373,10.6319,61018.431546447,0
+ARDC.US,D,20170907,000000,10.6254,10.6319,10.5768,10.5768,124182.43011017,0
+ARDC.US,D,20170908,000000,10.5495,10.5768,10.5288,10.5373,141203.92844718,0
+ARDC.US,D,20170911,000000,10.5495,10.5888,10.498,10.5157,121956.80462208,0
+ARDC.US,D,20170912,000000,10.5288,10.5429,10.4913,10.5288,147254.21394664,0
+ARDC.US,D,20170913,000000,10.5083,10.5953,10.5083,10.5645,62659.09647458,0
+ARDC.US,D,20170914,000000,10.5832,10.6114,10.5617,10.6114,66533.926460998,0
+ARDC.US,D,20170915,000000,10.6254,10.6319,10.5157,10.5429,128778.85378001,0
+ARDC.US,D,20170918,000000,10.5645,10.5768,10.5008,10.5223,141134.54443917,0
+ARDC.US,D,20170919,000000,10.5373,10.6254,10.5223,10.5645,220927.22110989,0
+ARDC.US,D,20170920,000000,10.6114,10.6403,10.5317,10.6178,54162.22410767,0
+ARDC.US,D,20170921,000000,10.6178,10.6207,10.5288,10.5768,57238.604278704,0
+ARDC.US,D,20170922,000000,10.5768,10.6806,10.5768,10.6601,109245.65435261,0
+ARDC.US,D,20170925,000000,10.6937,10.6937,10.6319,10.646,83341.935542577,0
+ARDC.US,D,20170926,000000,10.6648,10.6806,10.6403,10.646,59801.542790382,0
+ARDC.US,D,20170927,000000,10.6806,10.6806,10.6403,10.6601,59389.508527363,0
+ARDC.US,D,20170928,000000,10.6806,10.6937,10.615,10.6806,92624.448369544,0
+ARDC.US,D,20170929,000000,10.7519,10.7519,10.6881,10.7144,145065.94907828,0
+ARDC.US,D,20171002,000000,10.7368,10.7641,10.7041,10.7246,184122.74091659,0
+ARDC.US,D,20171003,000000,10.7246,10.7519,10.7078,10.7452,58763.985008893,0
+ARDC.US,D,20171004,000000,10.7303,10.7303,10.7078,10.7246,127560.89757766,0
+ARDC.US,D,20171005,000000,10.7246,10.7303,10.6881,10.7144,96007.18562215,0
+ARDC.US,D,20171006,000000,10.72,10.7368,10.7022,10.7303,110415.57547247,0
+ARDC.US,D,20171009,000000,10.7303,10.7452,10.72,10.7452,107303.96957429,0
+ARDC.US,D,20171010,000000,10.7452,10.7583,10.7246,10.7368,146261.48890881,0
+ARDC.US,D,20171011,000000,10.7452,10.7641,10.72,10.7641,161587.88255756,0
+ARDC.US,D,20171012,000000,10.7641,10.7641,10.7416,10.7574,58673.252075328,0
+ARDC.US,D,20171013,000000,10.7641,10.7641,10.7144,10.7574,58564.372555051,0
+ARDC.US,D,20171016,000000,10.7574,10.7574,10.7172,10.7452,78676.127864717,0
+ARDC.US,D,20171017,000000,10.7574,10.7574,10.646,10.72,140767.3429198,0
+ARDC.US,D,20171018,000000,10.7368,10.7368,10.6178,10.7144,155261.12847229,0
+ARDC.US,D,20171019,000000,10.6937,10.7022,10.6319,10.7022,151649.95771636,0
+ARDC.US,D,20171020,000000,10.7452,10.8332,10.7144,10.7978,192321.79577215,0
+ARDC.US,D,20171023,000000,10.8174,10.8445,10.778,10.8445,109714.26326833,0
+ARDC.US,D,20171024,000000,10.8961,10.9028,10.8249,10.8774,115064.3040099,0
+ARDC.US,D,20171025,000000,10.8774,10.8849,10.7724,10.7724,94115.670818863,0
+ARDC.US,D,20171026,000000,10.8025,10.8025,10.7537,10.7724,185770.87796867,0
+ARDC.US,D,20171027,000000,10.8025,10.8575,10.7846,10.809,91635.99311681,0
+ARDC.US,D,20171030,000000,10.8445,10.8644,10.7912,10.8249,79642.166745629,0
+ARDC.US,D,20171031,000000,10.8575,10.8698,10.765,10.809,95506.55331812,0
+ARDC.US,D,20171101,000000,10.8445,10.8849,10.7978,10.8445,164357.90564702,0
+ARDC.US,D,20171102,000000,10.8371,10.8644,10.7724,10.8503,75898.632651312,0
+ARDC.US,D,20171103,000000,10.8445,10.8445,10.72,10.72,76052.344915237,0
+ARDC.US,D,20171106,000000,10.7368,10.8371,10.7144,10.8371,55125.060649749,0
+ARDC.US,D,20171107,000000,10.809,10.8774,10.809,10.8445,124268.89325861,0
+ARDC.US,D,20171108,000000,10.8575,10.8644,10.7912,10.8249,63094.614555698,0
+ARDC.US,D,20171109,000000,10.7978,10.8025,10.6395,10.6881,147335.33986371,0
+ARDC.US,D,20171110,000000,10.7078,10.7078,10.6395,10.7078,83972.796292433,0
+ARDC.US,D,20171113,000000,10.7022,10.765,10.6648,10.7452,85272.945858125,0
+ARDC.US,D,20171114,000000,10.6806,10.7078,10.527,10.5888,99842.52009631,0
+ARDC.US,D,20171115,000000,10.5354,10.5364,10.437,10.497,154810.66614331,0
+ARDC.US,D,20171116,000000,10.5139,10.6066,10.5064,10.5832,147049.26426143,0
+ARDC.US,D,20171117,000000,10.6066,10.72,10.6046,10.7022,94583.212288298,0
+ARDC.US,D,20171120,000000,10.7022,10.7303,10.6066,10.7078,117091.38449041,0
+ARDC.US,D,20171121,000000,10.7022,10.7658,10.6534,10.7144,128263.27722808,0
+ARDC.US,D,20171122,000000,10.6881,10.8249,10.6723,10.7658,128626.20896237,0
+ARDC.US,D,20171124,000000,10.8025,10.8971,10.7986,10.8867,64727.80735989,0
+ARDC.US,D,20171127,000000,10.8867,10.8971,10.8025,10.8249,134600.70577612,0
+ARDC.US,D,20171128,000000,10.8099,10.8867,10.7912,10.8341,98276.576407584,0
+ARDC.US,D,20171129,000000,10.8249,10.8512,10.7912,10.8341,106818.28151814,0
+ARDC.US,D,20171130,000000,10.8585,10.9374,10.8361,10.8585,140912.51561349,0
+ARDC.US,D,20171201,000000,10.8512,10.8922,10.779,10.8922,79989.086785737,0
+ARDC.US,D,20171204,000000,10.8971,10.8971,10.8512,10.8971,77826.440628027,0
+ARDC.US,D,20171205,000000,10.8867,10.9035,10.8052,10.8971,67630.193787733,0
+ARDC.US,D,20171206,000000,10.8867,10.9298,10.8585,10.9298,64796.123921635,0
+ARDC.US,D,20171207,000000,10.9298,10.9298,10.8174,10.8867,78005.771602603,0
+ARDC.US,D,20171208,000000,10.8971,10.9083,10.7986,10.9083,76742.982656618,0
+ARDC.US,D,20171211,000000,10.8792,10.8971,10.7658,10.8025,132921.61278202,0
+ARDC.US,D,20171212,000000,10.8174,10.8174,10.7303,10.7303,131730.3427366,0
+ARDC.US,D,20171213,000000,10.779,10.8381,10.7452,10.8381,122989.02517221,0
+ARDC.US,D,20171214,000000,10.8249,10.8249,10.7658,10.8025,105327.05906882,0
+ARDC.US,D,20171215,000000,10.8099,10.8174,10.7368,10.779,96972.157056783,0
+ARDC.US,D,20171218,000000,10.8174,10.8174,10.6806,10.7452,194354.21348403,0
+ARDC.US,D,20171219,000000,10.7022,10.8249,10.7022,10.8249,106978.39845972,0
+ARDC.US,D,20171220,000000,10.7986,10.8174,10.719,10.719,108496.30706598,0
+ARDC.US,D,20171221,000000,10.7452,10.8792,10.7134,10.8792,193561.10090004,0
+ARDC.US,D,20171222,000000,10.8381,10.8932,10.7856,10.8249,163450.57631136,0
+ARDC.US,D,20171226,000000,10.7724,10.9252,10.7724,10.8867,83329.12618725,0
+ARDC.US,D,20171227,000000,10.7986,10.9149,10.7986,10.9044,90007.070097727,0
+ARDC.US,D,20171228,000000,10.9044,10.9731,10.8585,10.9731,103065.14040733,0
+ARDC.US,D,20171229,000000,10.9448,10.9448,10.8717,10.9252,80945.518650151,0
+ARDC.US,D,20180102,000000,10.9374,10.9731,10.8979,10.9496,77316.201307501,0
+ARDC.US,D,20180103,000000,10.957,11.0038,10.9448,10.9794,114396.08264033,0
+ARDC.US,D,20180104,000000,11.017,11.0329,10.957,10.9926,74028.466773571,0
+ARDC.US,D,20180105,000000,11.0038,11.017,10.9374,11.017,81904.085407121,0
+ARDC.US,D,20180108,000000,11.0329,11.0441,10.9496,10.9731,71324.625353297,0
+ARDC.US,D,20180109,000000,10.9731,10.9794,10.9252,10.957,69282.600624915,0
+ARDC.US,D,20180110,000000,10.9448,10.9731,10.9252,10.9731,69185.463013688,0
+ARDC.US,D,20180111,000000,10.9926,11.0441,10.9654,11.0441,80313.590454021,0
+ARDC.US,D,20180112,000000,10.999,11.0244,10.9374,10.9448,86126.902879923,0
+ARDC.US,D,20180116,000000,10.9448,10.9609,10.8717,10.8867,111442.45879119,0
+ARDC.US,D,20180117,000000,10.9166,10.9448,10.8867,10.8932,114660.80931711,0
+ARDC.US,D,20180118,000000,10.8932,10.8932,10.779,10.8454,123923.0406648,0
+ARDC.US,D,20180119,000000,10.8381,10.8644,10.8099,10.8644,113354.25507375,0
+ARDC.US,D,20180122,000000,10.8644,10.9936,10.8644,10.9654,261922.49538768,0
+ARDC.US,D,20180123,000000,10.9804,10.9804,10.9307,10.9654,84899.339661086,0
+ARDC.US,D,20180124,000000,10.9859,11.0648,10.9731,11.0189,469059.3780418,0
+ARDC.US,D,20180125,000000,11.0405,11.0405,10.9448,10.9448,94475.400214294,0
+ARDC.US,D,20180126,000000,10.9731,11.0048,10.9477,10.9731,79479.914911486,0
+ARDC.US,D,20180129,000000,10.9654,10.9804,10.8932,10.9262,74459.71506958,0
+ARDC.US,D,20180130,000000,10.8867,10.8867,10.8249,10.8792,99182.838296969,0
+ARDC.US,D,20180131,000000,10.8867,10.9262,10.8512,10.8932,115188.12777804,0
+ARDC.US,D,20180201,000000,10.8932,10.9859,10.8792,10.9859,72589.549191836,0
+ARDC.US,D,20180202,000000,10.9448,10.958,10.8644,10.958,136327.83385273,0
+ARDC.US,D,20180205,000000,10.9166,10.9383,10.6497,10.7002,171308.04835821,0
+ARDC.US,D,20180206,000000,10.615,10.734,10.5429,10.7246,162636.11480182,0
+ARDC.US,D,20180207,000000,10.7641,11.0263,10.75,10.9383,187075.29731946,0
+ARDC.US,D,20180208,000000,10.9262,10.9262,10.8174,10.8454,87226.37254549,0
+ARDC.US,D,20180209,000000,10.8644,10.8644,10.7181,10.7294,96037.074117914,0
+ARDC.US,D,20180212,000000,10.8025,10.9262,10.7565,10.9262,113153.57517363,0
+ARDC.US,D,20180213,000000,10.9262,10.9731,10.8887,10.9654,187938.86135774,0
+ARDC.US,D,20180214,000000,10.8932,10.8932,10.8932,10.8932,265558.217408,0
+ARDC.US,D,20180215,000000,10.9044,10.9252,10.8418,10.8932,118365.91534543,0
+ARDC.US,D,20180216,000000,10.9101,10.9307,10.8512,10.9166,122081.69583654,0
+ARDC.US,D,20180220,000000,10.8381,10.9196,10.8381,10.8381,112255.85285445,0
+ARDC.US,D,20180221,000000,10.8792,10.9054,10.7237,10.734,142253.22813775,0
+ARDC.US,D,20180222,000000,10.7912,10.9383,10.7912,10.9054,141095.04892692,0
+ARDC.US,D,20180223,000000,10.9504,11.0375,10.9504,11.0197,182909.05449936,0
+ARDC.US,D,20180226,000000,11.0536,11.0536,10.9269,10.9589,121530.89355748,0
+ARDC.US,D,20180227,000000,11.0197,11.0414,10.9504,11.0019,113185.59856193,0
+ARDC.US,D,20180228,000000,11.0068,11.0414,10.9448,10.9731,120191.24847952,0
+ARDC.US,D,20180301,000000,10.9731,11.0197,10.8717,10.8792,102623.21764854,0
+ARDC.US,D,20180302,000000,10.8585,10.9731,10.8585,10.9731,83450.815062856,0
+ARDC.US,D,20180305,000000,10.9111,10.9383,10.8717,10.9317,95930.329490187,0
+ARDC.US,D,20180306,000000,10.9504,11.0356,10.9504,11.0197,103561.50292625,0
+ARDC.US,D,20180307,000000,11.0068,11.0283,10.9448,11.0283,56180.765017948,0
+ARDC.US,D,20180308,000000,11.0356,11.0591,10.9814,11.0283,73690.086303684,0
+ARDC.US,D,20180309,000000,11.0536,11.1003,11.0283,11.0356,103354.41834846,0
+ARDC.US,D,20180312,000000,11.0938,11.1433,11.0019,11.0283,52265.372072996,0
+ARDC.US,D,20180313,000000,11.0536,11.0695,10.9504,10.9663,87057.716033686,0
+ARDC.US,D,20180314,000000,11.0068,11.0283,10.9731,10.9868,80134.259479441,0
+ARDC.US,D,20180315,000000,11.0068,11.0283,10.9731,11.0019,89655.880272511,0
+ARDC.US,D,20180316,000000,11.0068,11.0197,10.9868,11.0019,66936.353707521,0
+ARDC.US,D,20180319,000000,10.9956,11.0019,10.9176,10.9383,85924.088087245,0
+ARDC.US,D,20180320,000000,10.9663,10.9956,10.9317,10.9663,79866.330463851,0
+ARDC.US,D,20180321,000000,11.0122,11.0122,10.8575,10.8707,88303.425839237,0
+ARDC.US,D,20180322,000000,10.8644,10.9383,10.8575,10.8783,80169.48520659,0
+ARDC.US,D,20180323,000000,10.9176,11.0019,10.8989,10.9814,88142.241451372,0
+ARDC.US,D,20180326,000000,11.0292,11.075,10.9814,11.0591,96315.677596277,0
+ARDC.US,D,20180327,000000,11.075,11.1519,10.9956,11.0068,81201.705756691,0
+ARDC.US,D,20180328,000000,11.0207,11.0414,10.9731,11.0068,80626.352213254,0
+ARDC.US,D,20180329,000000,11.0366,11.0675,10.9868,11.0292,99228.738486892,0
+ARDC.US,D,20180402,000000,11.0544,11.0816,10.9663,10.9663,101159.74880244,0
+ARDC.US,D,20180403,000000,10.9504,10.9868,10.9383,10.9731,92739.732567488,0
+ARDC.US,D,20180404,000000,10.9504,10.9859,10.9044,10.9814,85363.678791689,0
+ARDC.US,D,20180405,000000,11.0207,11.0591,10.9448,11.0207,76792.085185372,0
+ARDC.US,D,20180406,000000,11.0068,11.0366,10.9663,10.9868,87290.419322127,0
+ARDC.US,D,20180409,000000,10.9589,11.0891,10.9589,10.9868,91349.917514508,0
+ARDC.US,D,20180410,000000,11.0544,11.1237,11.0366,11.1144,96728.77930557,0
+ARDC.US,D,20180411,000000,11.1003,11.1398,11.075,11.1144,107303.96957429,0
+ARDC.US,D,20180412,000000,11.1144,11.1237,11.075,11.075,70479.207901714,0
+ARDC.US,D,20180413,000000,11.0947,11.1032,11.0207,11.0366,73322.884784308,0
+ARDC.US,D,20180416,000000,11.0544,11.1003,11.0431,11.0882,52693.418030174,0
+ARDC.US,D,20180417,000000,11.1068,11.1594,11.1003,11.1311,66054.643082513,0
+ARDC.US,D,20180418,000000,11.1237,11.1884,11.1154,11.1687,89803.187858772,0
+ARDC.US,D,20180419,000000,11.1584,11.1687,11.1311,11.1584,68722.19132936,0
+ARDC.US,D,20180420,000000,11.1772,11.1772,11.0882,11.1144,68264.25687642,0
+ARDC.US,D,20180423,000000,11.1398,11.1443,11.1144,11.1443,81750.373143198,0
+ARDC.US,D,20180424,000000,11.1443,11.1687,11.1286,11.1584,148449.75377717,0
+ARDC.US,D,20180425,000000,11.1958,11.1958,11.1311,11.1519,177950.76654152,0
+ARDC.US,D,20180426,000000,11.1687,11.2661,11.1519,11.2661,100130.73059117,0
+ARDC.US,D,20180427,000000,11.2334,11.2661,11.1687,11.1884,113019.07694268,0
+ARDC.US,D,20180430,000000,11.209,11.209,11.1398,11.1809,82958.722329045,0
+ARDC.US,D,20180501,000000,11.1772,11.2408,11.1519,11.2258,161754.40417681,0
+ARDC.US,D,20180502,000000,11.2597,11.285,11.209,11.285,82479.438950561,0
+ARDC.US,D,20180503,000000,11.2539,11.2539,11.1687,11.1884,89936.61864343,0
+ARDC.US,D,20180504,000000,11.1884,11.2016,11.1529,11.1772,75418.281826552,0
+ARDC.US,D,20180507,000000,11.2016,11.2258,11.1443,11.1687,83585.313293791,0
+ARDC.US,D,20180508,000000,11.1884,11.2597,11.1809,11.2597,78679.33020355,0
+ARDC.US,D,20180509,000000,11.2597,11.2915,11.2475,11.2597,73709.300336673,0
+ARDC.US,D,20180510,000000,11.2745,11.2979,11.2173,11.2979,70917.928321664,0
+ARDC.US,D,20180511,000000,11.2745,11.2793,11.2258,11.2408,74038.073790066,0
+ARDC.US,D,20180514,000000,11.2408,11.3354,11.2016,11.3261,83183.953493544,0
+ARDC.US,D,20180515,000000,11.312,11.312,11.2258,11.2979,99587.400436047,0
+ARDC.US,D,20180516,000000,11.2915,11.343,11.285,11.312,102532.48471498,0
+ARDC.US,D,20180517,000000,11.2979,11.3186,11.2173,11.2258,119967.0847613,0
+ARDC.US,D,20180518,000000,11.2334,11.2745,11.2016,11.2745,71748.401525364,0
+ARDC.US,D,20180521,000000,11.3064,11.4386,11.3046,11.3758,101640.0996272,0
+ARDC.US,D,20180522,000000,11.387,11.387,11.2539,11.2539,125446.28650244,0
+ARDC.US,D,20180523,000000,11.2334,11.3271,11.2334,11.2979,77166.758828684,0
+ARDC.US,D,20180524,000000,11.3271,11.3271,11.2475,11.2915,102227.19507969,0
+ARDC.US,D,20180525,000000,11.2979,11.3196,11.1799,11.2334,190459.10201836,0
+ARDC.US,D,20180529,000000,11.2334,11.2661,11.2016,11.2408,95891.901424207,0
+ARDC.US,D,20180530,000000,11.2793,11.3196,11.2661,11.313,77578.793091705,0
+ARDC.US,D,20180531,000000,11.3271,11.3271,11.2408,11.3064,110711.25809127,0
+ARDC.US,D,20180601,000000,11.313,11.3364,11.2539,11.2661,78094.369643616,0
+ARDC.US,D,20180604,000000,11.285,11.285,11.209,11.2408,105222.44933363,0
+ARDC.US,D,20180605,000000,11.2016,11.2408,11.1763,11.1949,85792.792195144,0
+ARDC.US,D,20180606,000000,11.2258,11.2539,11.1799,11.2539,56685.667107088,0
+ARDC.US,D,20180607,000000,11.2979,11.3196,11.2334,11.3196,89934.483750873,0
+ARDC.US,D,20180608,000000,11.3271,11.3513,11.2597,11.2745,86749.224059559,0
+ARDC.US,D,20180611,000000,11.2915,11.2915,11.2173,11.2597,107593.24751543,0
+ARDC.US,D,20180612,000000,11.2258,11.2979,11.2016,11.2475,91220.756514961,0
+ARDC.US,D,20180613,000000,11.2745,11.285,11.2258,11.2334,92057.634396324,0
+ARDC.US,D,20180614,000000,11.2661,11.2661,11.2258,11.2334,92872.095905867,0
+ARDC.US,D,20180615,000000,11.2539,11.2793,11.2286,11.2597,129632.8108018,0
+ARDC.US,D,20180618,000000,11.2334,11.2475,11.2016,11.209,80097.966306015,0
+ARDC.US,D,20180619,000000,11.2334,11.2334,11.1687,11.2016,87137.774504479,0
+ARDC.US,D,20180620,000000,11.2408,11.2597,11.1799,11.1949,219434.93121431,0
+ARDC.US,D,20180621,000000,11.1799,11.2408,11.1763,11.2016,107438.46780523,0
+ARDC.US,D,20180622,000000,11.2597,11.2597,11.1875,11.2016,102842.04413539,0
+ARDC.US,D,20180625,000000,11.2016,11.2173,11.1641,11.1687,59134.388867101,0
+ARDC.US,D,20180626,000000,11.1949,11.2475,11.1799,11.1875,82747.36796615,0
+ARDC.US,D,20180627,000000,11.2258,11.2671,11.1875,11.2016,112380.74406888,0
+ARDC.US,D,20180628,000000,11.2258,11.2258,11.1003,11.1584,183242.09773786,0
+ARDC.US,D,20180629,000000,11.1875,11.209,11.1378,11.151,99271.436337981,0
+ARDC.US,D,20180702,000000,11.1687,11.1875,11.1294,11.151,53142.812912895,0
+ARDC.US,D,20180703,000000,11.1949,11.1949,11.1433,11.1584,47041.289992136,0
+ARDC.US,D,20180705,000000,11.1799,11.1799,11.1219,11.1294,59187.761180964,0
+ARDC.US,D,20180706,000000,11.0713,11.1433,11.0638,11.1378,106774.51622077,0
+ARDC.US,D,20180709,000000,11.151,11.151,11.0713,11.0919,131679.10531529,0
+ARDC.US,D,20180710,000000,11.1003,11.1219,11.0573,11.0919,119188.9164252,0
+ARDC.US,D,20180711,000000,11.1003,11.106,11.0638,11.0862,87386.489487078,0
+ARDC.US,D,20180712,000000,11.1219,11.151,11.0862,11.1125,121120.994187,0
+ARDC.US,D,20180713,000000,11.1125,11.1584,11.0638,11.1378,198179.9409417,0
+ARDC.US,D,20180716,000000,11.1433,11.1433,11.0517,11.0638,108994.80447746,0
+ARDC.US,D,20180717,000000,11.0713,11.0919,11.0573,11.0862,96688.216347035,0
+ARDC.US,D,20180718,000000,11.1125,11.1584,11.0862,11.1051,104291.63617989,0
+ARDC.US,D,20180719,000000,11.1051,11.1051,11.0713,11.0862,109388.69215376,0
+ARDC.US,D,20180720,000000,11.1003,11.1443,11.0919,11.1003,79478.84746521,0
+ARDC.US,D,20180723,000000,11.1294,11.1584,11.1003,11.1125,67473.279184979,0
+ARDC.US,D,20180724,000000,11.1378,11.165,11.1331,11.165,82617.139520325,0
+ARDC.US,D,20180725,000000,11.1687,11.1687,11.0919,11.1051,86189.882210281,0
+ARDC.US,D,20180726,000000,11.1443,11.1443,11.0517,11.1219,183217.54647347,0
+ARDC.US,D,20180727,000000,11.1219,11.1519,11.0779,11.1125,61315.181611521,0
+ARDC.US,D,20180730,000000,11.1003,11.1519,11.0638,11.0638,90732.933566257,0
+ARDC.US,D,20180731,000000,11.0638,11.0638,11.0319,11.0441,150946.51061965,0
+ARDC.US,D,20180801,000000,11.0319,11.0713,11.0319,11.0638,106000.61766977,0
+ARDC.US,D,20180802,000000,11.0713,11.1378,11.0319,11.1378,65532.661852938,0
+ARDC.US,D,20180803,000000,11.1584,11.1884,11.1378,11.1687,92722.653427051,0
+ARDC.US,D,20180806,000000,11.2607,11.2607,11.165,11.1687,132211.76100764,0
+ARDC.US,D,20180807,000000,11.165,11.165,11.0779,11.0919,126432.6068626,0
+ARDC.US,D,20180808,000000,11.1125,11.1125,11.0638,11.0779,141034.20448912,0
+ARDC.US,D,20180809,000000,11.1051,11.1051,11.0517,11.06,135973.44168867,0
+ARDC.US,D,20180810,000000,11.0573,11.0919,11.0319,11.0573,85672.170765814,0
+ARDC.US,D,20180813,000000,11.0862,11.1003,11.0441,11.0713,122443.56012452,0
+ARDC.US,D,20180814,000000,11.0919,11.165,11.0919,11.165,86016.955913365,0
+ARDC.US,D,20180815,000000,11.1443,11.1584,11.0862,11.1051,117312.34586979,0
+ARDC.US,D,20180816,000000,11.1519,11.2268,11.1519,11.1884,103493.1863645,0
+ARDC.US,D,20180817,000000,11.1884,11.21,11.1584,11.1809,74919.784415075,0
+ARDC.US,D,20180820,000000,11.21,11.2426,11.1809,11.2426,102281.63483983,0
+ARDC.US,D,20180821,000000,11.2495,11.2607,11.1958,11.2495,109699.31902044,0
+ARDC.US,D,20180822,000000,11.1875,11.2426,11.1875,11.1958,121339.82067384,0
+ARDC.US,D,20180823,000000,11.1763,11.1875,11.1378,11.1378,192529.94779621,0
+ARDC.US,D,20180824,000000,11.1799,11.21,11.1209,11.151,130826.21573977,0
+ARDC.US,D,20180827,000000,11.1875,11.2024,11.1433,11.2024,131454.94159707,0
+ARDC.US,D,20180828,000000,11.2024,11.2024,11.151,11.1641,127168.07734765,0
+ARDC.US,D,20180829,000000,11.1641,11.1875,11.1378,11.1378,155175.73277012,0
+ARDC.US,D,20180830,000000,11.1286,11.1584,11.1116,11.1378,116788.22974765,0
+ARDC.US,D,20180831,000000,11.1433,11.1584,11.076,11.0994,200623.32547032,0
+ARDC.US,D,20180904,000000,11.1042,11.1209,11.091,11.1116,183615.7039349,0
+ARDC.US,D,20180905,000000,11.1378,11.1378,11.076,11.076,138762.67881113,0
+ARDC.US,D,20180906,000000,11.0629,11.076,11.0497,11.0629,193145.86429818,0
+ARDC.US,D,20180907,000000,11.1116,11.1116,11.0263,11.0553,148890.60908968,0
+ARDC.US,D,20180910,000000,11.1687,11.1687,11.0844,11.1641,168353.35706277,0
+ARDC.US,D,20180911,000000,11.1641,11.1799,11.1378,11.1641,111024.01985051,0
+ARDC.US,D,20180912,000000,11.1958,11.1958,11.1378,11.1433,131163.52876338,0
+ARDC.US,D,20180913,000000,11.1958,11.1958,11.1687,11.1687,78738.039748798,0
+ARDC.US,D,20180914,000000,11.1687,11.1763,11.1286,11.1641,97253.962873979,0
+ARDC.US,D,20180917,000000,11.1875,11.1875,11.1378,11.151,138998.58443838,0
+ARDC.US,D,20180918,000000,11.151,11.1958,11.1378,11.1641,123088.29767599,0
+ARDC.US,D,20180919,000000,11.21,11.21,11.1116,11.1209,100026.120856,0
+ARDC.US,D,20180920,000000,11.1763,11.1763,11.1433,11.1763,69055.234567861,0
+ARDC.US,D,20180921,000000,11.1958,11.1958,11.1116,11.151,215587.85483108,0
+ARDC.US,D,20180924,000000,11.1641,11.165,11.1032,11.1209,110731.53957053,0
+ARDC.US,D,20180925,000000,11.1286,11.1584,11.0431,11.0553,120133.60638055,0
+ARDC.US,D,20180926,000000,11.0619,11.076,10.9721,10.9936,322317.53830823,0
+ARDC.US,D,20180927,000000,10.9721,11.0553,10.9721,11.0068,309277.61458534,0
+ARDC.US,D,20180928,000000,11.0553,11.0553,10.9635,10.9859,217136.71937937,0
+ARDC.US,D,20181001,000000,11.0301,11.1116,11.001,11.1116,175431.59332723,0
+ARDC.US,D,20181002,000000,11.09,11.1209,11.0685,11.09,119882.7565054,0
+ARDC.US,D,20181003,000000,11.1032,11.1209,11.0132,11.0301,180276.73197967,0
+ARDC.US,D,20181004,000000,11.0301,11.0301,10.956,10.9859,111538.52895614,0
+ARDC.US,D,20181005,000000,10.9083,10.9429,10.8512,10.8585,272552.12541656,0
+ARDC.US,D,20181008,000000,10.8585,10.9149,10.8445,10.8585,166184.30622741,0
+ARDC.US,D,20181009,000000,10.8792,10.9083,10.8165,10.8239,140844.19905177,0
+ARDC.US,D,20181010,000000,10.8005,10.8323,10.7358,10.7452,205985.10812094,0
+ARDC.US,D,20181011,000000,10.7294,10.7519,10.5102,10.6816,376408.24351532,0
+ARDC.US,D,20181012,000000,10.7583,10.7583,10.6095,10.6731,225268.52511947,0
+ARDC.US,D,20181015,000000,10.689,10.7856,10.6816,10.7583,160846.00739488,0
+ARDC.US,D,20181016,000000,10.78,10.9298,10.78,10.9298,177625.19542698,0
+ARDC.US,D,20181017,000000,10.9429,10.9721,10.8717,10.9721,120849.86283259,0
+ARDC.US,D,20181018,000000,10.9721,10.9859,10.8792,10.9365,139063.6986613,0
+ARDC.US,D,20181019,000000,10.9635,10.9859,10.8503,10.9149,384536.84691657,0
+ARDC.US,D,20181022,000000,10.9635,10.9721,10.9223,10.9429,161054.15941894,0
+ARDC.US,D,20181023,000000,10.9223,10.9429,10.8644,10.9223,145380.84573008,0
+ARDC.US,D,20181024,000000,10.9429,10.9786,10.9009,10.9083,148571.44265278,0
+ARDC.US,D,20181025,000000,10.956,10.956,10.7724,10.8062,290029.42331396,0
+ARDC.US,D,20181026,000000,10.7846,10.7995,10.7237,10.7565,110647.21131463,0
+ARDC.US,D,20181029,000000,10.8229,10.8314,10.7031,10.7294,104212.64515536,0
+ARDC.US,D,20181030,000000,10.7172,10.7433,10.6787,10.7031,72516.962844985,0
+ARDC.US,D,20181031,000000,10.7172,10.734,10.6629,10.6629,161509.95897932,0
+ARDC.US,D,20181101,000000,10.7172,10.8156,10.7172,10.8062,120128.26914917,0
+ARDC.US,D,20181102,000000,10.793,10.8707,10.7641,10.8503,96428.826901664,0
+ARDC.US,D,20181105,000000,10.8503,10.8783,10.8314,10.8436,80582.586915887,0
+ARDC.US,D,20181106,000000,10.8314,10.8867,10.8314,10.8436,82275.556711605,0
+ARDC.US,D,20181107,000000,10.8644,10.8849,10.8575,10.8707,103446.2187283,0
+ARDC.US,D,20181108,000000,10.8503,10.9149,10.8503,10.8783,89457.335264944,0
+ARDC.US,D,20181109,000000,10.8436,10.9009,10.7433,10.7846,175005.6822626,0
+ARDC.US,D,20181112,000000,10.8156,10.8229,10.7641,10.8062,97353.235377762,0
+ARDC.US,D,20181113,000000,10.8062,10.8503,10.7724,10.7995,101933.64735344,0
+ARDC.US,D,20181114,000000,10.8371,10.8644,10.778,10.793,95954.880754564,0
+ARDC.US,D,20181115,000000,10.793,10.8156,10.7172,10.7846,155203.48637332,0
+ARDC.US,D,20181116,000000,10.793,10.793,10.6873,10.7565,163836.99186373,0
+ARDC.US,D,20181119,000000,10.7641,10.7846,10.6863,10.7106,160246.10258706,0
+ARDC.US,D,20181120,000000,10.6947,10.6947,10.6075,10.6075,141471.8574628,0
+ARDC.US,D,20181121,000000,10.6197,10.6713,10.5934,10.5934,62576.903111231,0
+ARDC.US,D,20181123,000000,10.6197,10.6197,10.5672,10.6075,55411.136252051,0
+ARDC.US,D,20181126,000000,10.6123,10.6572,10.6075,10.6572,129212.23696857,0
+ARDC.US,D,20181127,000000,10.6421,10.6421,10.5588,10.5785,143175.50172128,0
+ARDC.US,D,20181128,000000,10.601,10.7106,10.5672,10.7106,137544.72260878,0
+ARDC.US,D,20181129,000000,10.6713,10.7256,10.5861,10.7106,152981.06322411,0
+ARDC.US,D,20181130,000000,10.7294,10.7294,10.5915,10.6777,143188.3110766,0
+ARDC.US,D,20181203,000000,10.6947,10.7294,10.6497,10.6713,185734.58479523,0
+ARDC.US,D,20181204,000000,10.6123,10.6497,10.5861,10.6075,191622.61846057,0
+ARDC.US,D,20181206,000000,10.5505,10.5578,10.3555,10.4052,330713.00327878,0
+ARDC.US,D,20181207,000000,10.4642,10.4765,10.3117,10.3856,220933.62578757,0
+ARDC.US,D,20181210,000000,10.4144,10.4566,10.3555,10.4566,140500.48135047,0
+ARDC.US,D,20181211,000000,10.6197,10.6197,10.3696,10.4144,274336.8955921,0
+ARDC.US,D,20181212,000000,10.4144,10.437,10.3856,10.4295,106624.00629568,0
+ARDC.US,D,20181213,000000,10.391,10.4007,10.3117,10.3481,165427.48681683,0
+ARDC.US,D,20181214,000000,10.2563,10.3405,10.1345,10.1513,218464.62254829,0
+ARDC.US,D,20181217,000000,10.1204,10.17,10.0763,10.0763,230129.67546607,0
+ARDC.US,D,20181218,000000,10.0763,10.1148,10.0043,10.0407,215228.12543566,0
+ARDC.US,D,20181219,000000,9.95469,10.068,9.93297,9.93297,262058.0610649,0
+ARDC.US,D,20181220,000000,9.86656,9.87315,9.59107,9.62768,373375.62864167,0
+ARDC.US,D,20181221,000000,9.62768,9.6932,9.45337,9.46186,353673.77270244,0
+ARDC.US,D,20181224,000000,9.47121,9.71283,9.45337,9.70635,173186.75380615,0
+ARDC.US,D,20181226,000000,9.64083,9.93297,9.64083,9.93297,230065.62868944,0
+ARDC.US,D,20181227,000000,9.78042,9.91622,9.76445,9.87315,323643.30658455,0
+ARDC.US,D,20181228,000000,9.84493,9.95469,9.84493,9.95469,261866.98818127,0
+ARDC.US,D,20181231,000000,9.95469,10.0613,9.95469,9.98185,362295.53628379,0
+ARDC.US,D,20190102,000000,9.94616,10.1129,9.90873,10.1129,139381.79765192,0
+ARDC.US,D,20190103,000000,10.0895,10.1653,10.0466,10.0613,115120.87866259,0
+ARDC.US,D,20190104,000000,10.0763,10.1832,10.068,10.17,258039.12583105,0
+ARDC.US,D,20190107,000000,10.2581,10.3078,10.2122,10.2873,200443.99449575,0
+ARDC.US,D,20190108,000000,10.3283,10.3808,10.2581,10.3808,148439.07931439,0
+ARDC.US,D,20190109,000000,10.3885,10.3949,10.3434,10.3584,119851.80056336,0
+ARDC.US,D,20190110,000000,10.35,10.3949,10.3078,10.3885,108094.94726572,0
+ARDC.US,D,20190111,000000,10.3808,10.425,10.3734,10.4007,179734.46927082,0
+ARDC.US,D,20190114,000000,10.35,10.437,10.3283,10.4174,102478.04495484,0
+ARDC.US,D,20190115,000000,10.4324,10.4661,10.3808,10.425,127837.36616346,0
+ARDC.US,D,20190116,000000,10.4324,10.4464,10.3584,10.3734,166937.92329915,0
+ARDC.US,D,20190117,000000,10.3658,10.425,10.3658,10.425,154829.8801763,0
+ARDC.US,D,20190118,000000,10.4727,10.482,10.409,10.4549,147527.48019363,0
+ARDC.US,D,20190122,000000,10.4324,10.4549,10.4174,10.4174,130272.21112187,0
+ARDC.US,D,20190123,000000,10.425,10.4605,10.3724,10.4007,168810.22406943,0
+ARDC.US,D,20190124,000000,10.437,10.497,10.409,10.4549,178880.51224902,0
+ARDC.US,D,20190125,000000,10.4464,10.5092,10.4324,10.4801,126167.88018584,0
+ARDC.US,D,20190128,000000,10.4549,10.4877,10.4464,10.4727,110763.56295886,0
+ARDC.US,D,20190129,000000,10.4887,10.5092,10.4661,10.4887,143675.06657903,0
+ARDC.US,D,20190130,000000,10.5326,10.5776,10.512,10.5645,110602.37857098,0
+ARDC.US,D,20190131,000000,10.5915,10.6629,10.5486,10.6629,140585.87705266,0
+ARDC.US,D,20190201,000000,10.6777,10.7106,10.6562,10.7106,154970.78308489,0
+ARDC.US,D,20190204,000000,10.6947,10.7294,10.6263,10.6488,238022.37324006,0
+ARDC.US,D,20190205,000000,10.6421,10.6947,10.6056,10.6421,149251.40593138,0
+ARDC.US,D,20190206,000000,10.6263,10.6713,10.6056,10.6421,128659.29979696,0
+ARDC.US,D,20190207,000000,10.5993,10.6488,10.5915,10.6263,210740.5812861,0
+ARDC.US,D,20190208,000000,10.6105,10.6562,10.6105,10.6263,150729.81902536,0
+ARDC.US,D,20190211,000000,10.7734,10.8259,10.6863,10.7734,398757.36622209,0
+ARDC.US,D,20190212,000000,10.8184,10.8906,10.8005,10.8391,101069.01586887,0
+ARDC.US,D,20190213,000000,10.8624,10.9044,10.8549,10.8671,120432.49133819,0
+ARDC.US,D,20190214,000000,10.8624,10.9279,10.8624,10.9196,155610.18340496,0
+ARDC.US,D,20190215,000000,10.941,10.9541,10.9121,10.9121,150089.35125903,0
+ARDC.US,D,20190219,000000,10.9851,11.0151,10.9626,10.9712,151044.71567717,0
+ARDC.US,D,20190220,000000,10.9776,11.0019,10.9626,10.9776,75580.533660692,0
+ARDC.US,D,20190221,000000,11.0078,11.0078,10.9288,10.9851,123634.83016994,0
+ARDC.US,D,20190222,000000,11.031,11.0648,10.9898,11.0648,150489.643613,0
+ARDC.US,D,20190225,000000,11.118,11.1266,11.0151,11.0517,138115.80636711,0
+ARDC.US,D,20190226,000000,11.0517,11.0609,10.9654,11.0224,93600.09426695,0
+ARDC.US,D,20190227,000000,11.0151,11.0151,10.9541,10.9776,95198.061343995,0
+ARDC.US,D,20190228,000000,10.9936,11.0019,10.9196,10.9196,151819.68167445,0
+ARDC.US,D,20190301,000000,10.9712,10.9936,10.8746,10.9196,209445.76895178,0
+ARDC.US,D,20190304,000000,10.941,10.941,10.882,10.8971,156823.8698222,0
+ARDC.US,D,20190305,000000,10.8971,10.9467,10.8746,10.941,89526.719272964,0
+ARDC.US,D,20190306,000000,10.9279,10.9279,10.8746,10.9196,133673.0949612,0
+ARDC.US,D,20190307,000000,10.9044,10.9279,10.8746,10.9279,92086.45544581,0
+ARDC.US,D,20190308,000000,10.8906,10.9121,10.8671,10.9121,62598.252036777,0
+ARDC.US,D,20190311,000000,10.9121,10.9541,10.8989,10.9467,81395.980979151,0
+ARDC.US,D,20190312,000000,10.941,10.9776,10.941,10.9626,82378.031554221,0
+ARDC.US,D,20190313,000000,10.9626,10.9946,10.9467,10.9541,50570.267384724,0
+ARDC.US,D,20190314,000000,10.9541,10.9814,10.9335,10.9541,77396.259778294,0
+ARDC.US,D,20190315,000000,10.9626,10.9851,10.957,10.9776,46196.939986829,0
+ARDC.US,D,20190318,000000,10.9776,11.0441,10.9776,11.0375,140280.58741737,0
+ARDC.US,D,20190319,000000,11.0956,11.0956,11.0375,11.0573,103656.50564493,0
+ARDC.US,D,20190320,000000,11.0648,11.0703,11.0375,11.0573,75557.049842592,0
+ARDC.US,D,20190321,000000,11.0573,11.0648,11.0151,11.0441,120801.82775011,0
+ARDC.US,D,20190322,000000,11.0517,11.0573,10.9766,11.0078,158144.30086715,0
+ARDC.US,D,20190325,000000,11.0019,11.0019,10.9186,10.9616,112168.32225973,0
+ARDC.US,D,20190326,000000,11.0224,11.031,10.9532,10.9766,93021.538384682,0
+ARDC.US,D,20190327,000000,11.0019,11.0224,10.9766,11.0078,74397.803185498,0
+ARDC.US,D,20190328,000000,11.0078,11.0375,11.0078,11.0224,69870.763523682,0
+ARDC.US,D,20190329,000000,11.0151,11.0517,10.9702,10.9766,135809.05496198,0
+ARDC.US,D,20190401,000000,11.0019,11.1359,10.9766,11.1359,150944.37572711,0
+ARDC.US,D,20190402,000000,11.1359,11.1359,11.0882,11.1097,105491.44579551,0
+ARDC.US,D,20190403,000000,11.1097,11.1423,11.0956,11.1097,101096.76947208,0
+ARDC.US,D,20190404,000000,11.1097,11.1276,11.1022,11.1189,71144.226932442,0
+ARDC.US,D,20190405,000000,11.1189,11.1359,11.0788,11.0882,91577.283571562,0
+ARDC.US,D,20190408,000000,11.1022,11.1809,11.1022,11.1687,107212.16919446,0
+ARDC.US,D,20190409,000000,11.1687,11.1809,11.1097,11.1097,90893.050507845,0
+ARDC.US,D,20190410,000000,11.1189,11.1809,11.0956,11.1359,120579.79892445,0
+ARDC.US,D,20190411,000000,11.1423,11.1763,11.1276,11.1763,80515.337800418,0
+ARDC.US,D,20190412,000000,11.1763,11.2137,11.1575,11.1809,103434.47681925,0
+ARDC.US,D,20190415,000000,11.1902,11.2137,11.1809,11.1978,93352.446730628,0
+ARDC.US,D,20190416,000000,11.1902,11.2052,11.1189,11.1189,100364.50132588,0
+ARDC.US,D,20190417,000000,11.1423,11.1641,11.1359,11.1575,78487.189873643,0
+ARDC.US,D,20190418,000000,11.1763,11.1978,11.1189,11.1575,133602.6435069,0
+ARDC.US,D,20190422,000000,11.1809,11.1809,11.1276,11.1687,134023.21734013,0
+ARDC.US,D,20190423,000000,11.1809,11.2398,11.15,11.2146,114000.06007147,0
+ARDC.US,D,20190424,000000,11.2231,11.2231,11.1809,11.2052,107992.47242311,0
+ARDC.US,D,20190425,000000,11.1763,11.2052,11.1687,11.1763,73375.189651893,0
+ARDC.US,D,20190426,000000,11.1641,11.2231,11.1641,11.1809,78360.163766652,0
+ARDC.US,D,20190429,000000,11.1902,11.2539,11.1902,11.2398,105933.3685543,0
+ARDC.US,D,20190430,000000,11.2671,11.3354,11.2623,11.3261,153155.05696729,0
+ARDC.US,D,20190501,000000,11.3588,11.3796,11.2952,11.3796,79081.757450072,0
+ARDC.US,D,20190502,000000,11.3918,11.3972,11.3261,11.3588,87686.441890984,0
+ARDC.US,D,20190503,000000,11.3796,11.3918,11.3645,11.3796,91008.334705786,0
+ARDC.US,D,20190506,000000,11.3261,11.3805,11.3046,11.3796,75267.771901458,0
+ARDC.US,D,20190507,000000,11.3645,11.3645,11.2952,11.3111,162859.21107377,0
+ARDC.US,D,20190508,000000,11.3111,11.3354,11.2952,11.3261,67834.076026688,0
+ARDC.US,D,20190509,000000,11.3176,11.3354,11.2671,11.3176,94429.500024375,0
+ARDC.US,D,20190510,000000,11.3111,11.3645,11.2877,11.3588,80539.889064796,0
+ARDC.US,D,20190513,000000,11.3176,11.3354,11.2465,11.2539,135109.87765038,0
+ARDC.US,D,20190514,000000,11.2671,11.2802,11.2231,11.2398,113551.73263504,0
+ARDC.US,D,20190515,000000,11.2398,11.3037,11.2231,11.2754,91732.063281762,0
+ARDC.US,D,20190516,000000,11.2754,11.3111,11.2671,11.2952,127285.49643812,0
+ARDC.US,D,20190517,000000,11.2802,11.3261,11.2539,11.3111,91700.039893446,0
+ARDC.US,D,20190520,000000,11.3037,11.3439,11.2754,11.3354,104457.09035285,0
+ARDC.US,D,20190521,000000,11.371,11.371,11.3176,11.371,90468.2068895,0
+ARDC.US,D,20190522,000000,11.3439,11.4152,11.3439,11.3927,144763.86178182,0
+ARDC.US,D,20190523,000000,11.3645,11.3851,11.3354,11.3851,97490.935947527,0
+ARDC.US,D,20190524,000000,11.4075,11.4236,11.3851,11.4236,67031.356426195,0
+ARDC.US,D,20190528,000000,11.4236,11.4694,11.4152,11.4152,124453.56146459,0
+ARDC.US,D,20190529,000000,11.4075,11.4413,11.3513,11.3513,119351.16825934,0
+ARDC.US,D,20190530,000000,11.3645,11.4413,11.3588,11.3851,146164.35129759,0
+ARDC.US,D,20190531,000000,11.3588,11.3851,11.2952,11.2952,118244.22646982,0
+ARDC.US,D,20190603,000000,11.2952,11.3176,11.2222,11.2222,123379.71050967,0
+ARDC.US,D,20190604,000000,11.3037,11.3261,11.2539,11.3261,161546.25215275,0
+ARDC.US,D,20190605,000000,11.3513,11.3645,11.2495,11.3037,127408.25276002,0
+ARDC.US,D,20190606,000000,11.2793,11.3111,11.2661,11.2793,87963.977923071,0
+ARDC.US,D,20190607,000000,11.2952,11.3308,11.2952,11.3111,62313.24388075,0
+ARDC.US,D,20190610,000000,11.3037,11.3354,11.3037,11.3261,79931.444686763,0
+ARDC.US,D,20190611,000000,11.3645,11.3927,11.3176,11.3645,89384.748918089,0
+ARDC.US,D,20190612,000000,11.3796,11.4236,11.3354,11.4075,58551.563199722,0
+ARDC.US,D,20190613,000000,11.4413,11.46,11.3992,11.4328,41349.666441837,0
+ARDC.US,D,20190614,000000,11.4694,11.4694,11.4152,11.4498,42083.002034307,0
+ARDC.US,D,20190617,000000,11.4629,11.4629,11.3927,11.4075,133778.77214263,0
+ARDC.US,D,20190618,000000,11.477,11.477,11.3645,11.3645,111409.36795659,0
+ARDC.US,D,20190619,000000,11.3992,11.4075,11.3513,11.3645,96550.515777271,0
+ARDC.US,D,20190620,000000,11.4075,11.4328,11.343,11.3645,162862.41341259,0
+ARDC.US,D,20190621,000000,11.3992,11.3992,11.3344,11.3645,84594.050025793,0
+ARDC.US,D,20190624,000000,11.3927,11.4328,11.3513,11.3796,83694.192814071,0
+ARDC.US,D,20190625,000000,11.4075,11.4075,11.3513,11.3579,54778.140609644,0
+ARDC.US,D,20190626,000000,11.4075,11.4075,11.343,11.3796,113341.44571841,0
+ARDC.US,D,20190627,000000,11.371,11.4413,11.3645,11.3927,146707.6814527,0
+ARDC.US,D,20190628,000000,11.3927,11.4572,11.3908,11.4413,66794.383352648,0
+ARDC.US,D,20190701,000000,11.4639,11.4807,11.4152,11.4236,84532.138141711,0
+ARDC.US,D,20190702,000000,11.4236,11.4639,11.371,11.4152,64064.923221718,0
+ARDC.US,D,20190703,000000,11.4498,11.4976,11.4152,11.4976,53768.336431363,0
+ARDC.US,D,20190705,000000,11.4824,11.4976,11.4236,11.4824,70138.69253927,0
+ARDC.US,D,20190708,000000,11.477,11.477,11.3963,11.4328,126447.55111049,0
+ARDC.US,D,20190709,000000,11.4498,11.5219,11.4236,11.4572,118036.07444575,0
+ARDC.US,D,20190710,000000,11.5219,11.5986,11.4909,11.5678,193175.75279394,0
+ARDC.US,D,20190711,000000,11.6053,11.6343,11.5387,11.5913,126769.91988622,0
+ARDC.US,D,20190712,000000,11.5986,11.5986,11.5602,11.5913,84944.17240473,0
+ARDC.US,D,20190715,000000,11.6118,11.6184,11.5706,11.6184,93704.704002123,0
+ARDC.US,D,20190716,000000,11.6184,11.7046,11.5913,11.6897,139489.60972592,0
+ARDC.US,D,20190717,000000,11.6897,11.6897,11.6118,11.6595,68742.472808629,0
+ARDC.US,D,20190718,000000,11.6118,11.639,11.5537,11.6118,99207.389561347,0
+ARDC.US,D,20190719,000000,11.6118,11.6278,11.5126,11.5209,96204.663183441,0
+ARDC.US,D,20190722,000000,11.5473,11.6118,11.5473,11.6053,94037.747240625,0
+ARDC.US,D,20190723,000000,11.6053,11.6118,11.5473,11.5537,111892.92112018,0
+ARDC.US,D,20190724,000000,11.5594,11.6053,11.5537,11.5986,101308.12383498,0
+ARDC.US,D,20190725,000000,11.5986,11.6053,11.5293,11.5378,99024.856247936,0
+ARDC.US,D,20190726,000000,11.5678,11.5678,11.5209,11.5473,152985.33300919,0
+ARDC.US,D,20190729,000000,11.5537,11.5678,11.477,11.5378,117473.53025765,0
+ARDC.US,D,20190730,000000,11.5378,11.6118,11.5293,11.6053,75364.909512687,0
+ARDC.US,D,20190731,000000,11.6343,11.6595,11.6146,11.6502,118957.28058303,0
+ARDC.US,D,20190801,000000,11.6756,11.6756,11.6053,11.6053,100295.11731786,0
+ARDC.US,D,20190802,000000,11.6053,11.6343,11.5293,11.5913,66322.572098102,0
+ARDC.US,D,20190805,000000,11.5473,11.5594,11.4216,11.4901,181045.29329928,0
+ARDC.US,D,20190806,000000,11.5378,11.5537,11.4479,11.5209,149376.29714582,0
+ARDC.US,D,20190807,000000,11.4395,11.5209,11.4056,11.5209,100094.43741774,0
+ARDC.US,D,20190808,000000,11.4901,11.5537,11.4816,11.5537,119795.22591066,0
+ARDC.US,D,20190809,000000,11.5537,11.5537,11.4694,11.4901,74450.108053084,0
+ARDC.US,D,20190812,000000,11.504,11.6118,11.4901,11.5537,161973.23066364,0
+ARDC.US,D,20190813,000000,11.5293,11.6268,11.5209,11.5856,91685.095645566,0
+ARDC.US,D,20190814,000000,11.5473,11.55,11.4535,11.4816,100912.10126611,0
+ARDC.US,D,20190815,000000,11.4901,11.4976,11.4395,11.4479,87896.728807604,0
+ARDC.US,D,20190816,000000,11.4309,11.4816,11.4309,11.4553,84923.890925463,0
+ARDC.US,D,20190819,000000,11.5473,11.5602,11.4901,11.4976,114330.96841742,0
+ARDC.US,D,20190820,000000,11.4976,11.55,11.4946,11.4976,58220.654853774,0
+ARDC.US,D,20190821,000000,11.5219,11.5856,11.477,11.5387,101674.25790807,0
+ARDC.US,D,20190822,000000,11.5688,11.5772,11.5219,11.5473,91796.110058398,0
+ARDC.US,D,20190823,000000,11.5473,11.5772,11.5275,11.5537,78700.679129094,0
+ARDC.US,D,20190826,000000,11.5688,11.5688,11.505,11.505,88490.228937755,0
+ARDC.US,D,20190827,000000,11.5473,11.5688,11.3972,11.4309,83175.413923327,0
+ARDC.US,D,20190828,000000,11.3822,11.4143,11.3139,11.3898,183596.4899019,0
+ARDC.US,D,20190829,000000,11.4479,11.5135,11.3972,11.4694,89033.559092874,0
+ARDC.US,D,20190830,000000,11.4694,11.5135,11.4395,11.4553,84628.208306664,0
+ARDC.US,D,20190903,000000,11.4629,11.4976,11.4056,11.4816,92500.624601382,0
+ARDC.US,D,20190904,000000,11.4901,11.5473,11.4629,11.5473,114381.13839247,0
+ARDC.US,D,20190905,000000,11.5602,11.5602,11.4479,11.5135,117235.48973782,0
+ARDC.US,D,20190906,000000,11.4976,11.505,11.3692,11.4216,217006.49093357,0
+ARDC.US,D,20190909,000000,11.4479,11.505,11.4309,11.505,80009.368265003,0
+ARDC.US,D,20190910,000000,11.505,11.5303,11.477,11.505,77844.587214738,0
+ARDC.US,D,20190911,000000,11.505,11.5602,11.4985,11.5602,85433.06279971,0
+ARDC.US,D,20190912,000000,11.5537,11.5688,11.5135,11.5688,54303.127016267,0
+ARDC.US,D,20190913,000000,11.5473,11.5772,11.5265,11.5473,90044.430717431,0
+ARDC.US,D,20190916,000000,11.5602,11.5772,11.5537,11.5537,40825.550319707,0
+ARDC.US,D,20190917,000000,11.5688,11.6063,11.3308,11.5387,146371.43587536,0
+ARDC.US,D,20190918,000000,11.5772,11.5856,11.5219,11.5772,94889.56936987,0
+ARDC.US,D,20190919,000000,11.6071,11.6071,11.5387,11.5537,82075.944257759,0
+ARDC.US,D,20190920,000000,11.5931,11.6071,11.5537,11.5537,101668.92067668,0
+ARDC.US,D,20190923,000000,11.5303,11.5772,11.5303,11.5387,74843.995729391,0
+ARDC.US,D,20190924,000000,11.5856,11.6202,11.5547,11.6202,92122.748619237,0
+ARDC.US,D,20190925,000000,11.6138,11.6202,11.5688,11.5688,75044.675629511,0
+ARDC.US,D,20190926,000000,11.5688,11.5931,11.5602,11.5772,77722.898339133,0
+ARDC.US,D,20190927,000000,11.5772,11.6071,11.477,11.505,132311.03351143,0
+ARDC.US,D,20190930,000000,11.5135,11.5537,11.4684,11.5135,113725.72637823,0
+ARDC.US,D,20191001,000000,11.5473,11.5473,11.477,11.4976,63620.865570382,0
+ARDC.US,D,20191002,000000,11.4816,11.4976,11.3458,11.3674,151213.37218897,0
+ARDC.US,D,20191003,000000,11.3822,11.4386,11.3458,11.4386,72040.881805332,0
+ARDC.US,D,20191004,000000,11.4544,11.4544,11.3607,11.4301,105045.25325163,0
+ARDC.US,D,20191007,000000,11.4048,11.4544,11.3458,11.3822,114684.2931352,0
+ARDC.US,D,20191008,000000,11.3748,11.3898,11.3607,11.3748,79962.400628804,0
+ARDC.US,D,20191009,000000,11.3748,11.4386,11.3748,11.3972,99262.896767763,0
+ARDC.US,D,20191010,000000,11.3748,11.4206,11.2885,11.313,229310.94417143,0
+ARDC.US,D,20191011,000000,11.3384,11.3898,11.313,11.3289,77427.215720336,0
+ARDC.US,D,20191014,000000,11.3607,11.4048,11.3458,11.3822,81750.373143198,0
+ARDC.US,D,20191015,000000,11.4133,11.447,11.3972,11.4048,93940.609629394,0
+ARDC.US,D,20191016,000000,11.4301,11.4629,11.3898,11.4629,70275.325662758,0
+ARDC.US,D,20191017,000000,11.4629,11.4629,11.3972,11.4386,69277.263393532,0
+ARDC.US,D,20191018,000000,11.3607,11.3607,11.2754,11.3064,105856.51242234,0
+ARDC.US,D,20191021,000000,11.2885,11.3458,11.2811,11.3458,126344.0088216,0
+ARDC.US,D,20191022,000000,11.3458,11.4048,11.3327,11.3972,133186.33945876,0
+ARDC.US,D,20191023,000000,11.3972,11.4133,11.3972,11.4133,63000.679283301,0
+ARDC.US,D,20191024,000000,11.447,11.447,11.3458,11.3748,114823.06115123,0
+ARDC.US,D,20191025,000000,11.3822,11.3898,11.2971,11.3205,135705.51267309,0
+ARDC.US,D,20191028,000000,11.3289,11.3607,11.3064,11.3064,108173.93829026,0
+ARDC.US,D,20191029,000000,11.3205,11.3289,11.2671,11.2885,139680.68260957,0
+ARDC.US,D,20191030,000000,11.313,11.313,11.1453,11.2212,177972.11546707,0
+ARDC.US,D,20191031,000000,11.2044,11.2212,11.1529,11.1875,141324.54987654,0
+ARDC.US,D,20191101,000000,11.2128,11.2539,11.1594,11.2212,211611.61744834,0
+ARDC.US,D,20191104,000000,11.2212,11.3289,11.2118,11.2597,180084.59164976,0
+ARDC.US,D,20191105,000000,11.313,11.3167,11.2754,11.313,125131.38985064,0
+ARDC.US,D,20191106,000000,11.3205,11.3607,11.3205,11.3458,153261.801595,0
+ARDC.US,D,20191107,000000,11.3674,11.3674,11.2811,11.3458,86050.046747962,0
+ARDC.US,D,20191108,000000,11.3458,11.4048,11.2885,11.3543,125952.25603784,0
+ARDC.US,D,20191111,000000,11.3289,11.4301,11.3289,11.4301,102452.42624418,0
+ARDC.US,D,20191112,000000,11.4301,11.477,11.4133,11.4629,84919.621140354,0
+ARDC.US,D,20191113,000000,11.4684,11.4816,11.447,11.4629,87075.862620399,0
+ARDC.US,D,20191114,000000,11.4629,11.4816,11.4386,11.4544,85380.757932126,0
+ARDC.US,D,20191115,000000,11.4816,11.4901,11.4544,11.4629,81431.2067063,0
+ARDC.US,D,20191118,000000,11.4684,11.4684,11.3972,11.4206,107419.25377223,0
+ARDC.US,D,20191119,000000,11.4544,11.5537,11.4301,11.5537,115004.52701837,0
+ARDC.US,D,20191120,000000,11.5387,11.5473,11.477,11.5135,79256.818639542,0
+ARDC.US,D,20191121,000000,11.4976,11.5219,11.4197,11.446,91986.115495749,0
+ARDC.US,D,20191122,000000,11.446,11.5135,11.4197,11.446,132000.40664473,0
+ARDC.US,D,20191125,000000,11.4544,11.4816,11.4048,11.4291,81289.236351427,0
+ARDC.US,D,20191126,000000,11.4377,11.505,11.4377,11.505,119987.36624059,0
+ARDC.US,D,20191127,000000,11.4816,11.5219,11.4197,11.462,129939.16788337,0
+ARDC.US,D,20191129,000000,11.4544,11.505,11.446,11.505,91912.461702619,0
+ARDC.US,D,20191202,000000,11.5135,11.5219,11.4976,11.505,112484.28635778,0
+ARDC.US,D,20191203,000000,11.477,11.5387,11.446,11.5303,214655.97423103,0
+ARDC.US,D,20191204,000000,11.505,11.6146,11.477,11.5865,128152.26281526,0
+ARDC.US,D,20191205,000000,11.594,11.594,11.4901,11.5303,94780.68984959,0
+ARDC.US,D,20191206,000000,11.5473,11.5602,11.4901,11.4976,109728.14006991,0
+ARDC.US,D,20191209,000000,11.505,11.5406,11.477,11.5219,99970.613649579,0
+ARDC.US,D,20191210,000000,11.5219,11.5473,11.505,11.5135,94568.268040416,0
+ARDC.US,D,20191211,000000,11.5135,11.5387,11.4976,11.5219,99428.350940735,0
+ARDC.US,D,20191212,000000,11.5135,11.5435,11.477,11.4976,151637.14836105,0
+ARDC.US,D,20191213,000000,11.477,11.505,11.446,11.505,154174.46816208,0
+ARDC.US,D,20191216,000000,11.5303,11.5865,11.505,11.5537,129947.70745358,0
+ARDC.US,D,20191217,000000,11.5782,11.6726,11.5782,11.6455,117257.90610965,0
+ARDC.US,D,20191218,000000,11.6726,11.7027,11.6634,11.6943,130338.39279106,0
+ARDC.US,D,20191219,000000,11.7082,11.7617,11.6352,11.7308,169809.35378495,0
+ARDC.US,D,20191220,000000,11.7308,11.803,11.6858,11.7617,122908.96670142,0
+ARDC.US,D,20191223,000000,11.7936,11.802,11.7691,11.7768,99608.749361593,0
+ARDC.US,D,20191224,000000,11.8311,11.8629,11.7936,11.8478,51425.291852801,0
+ARDC.US,D,20191226,000000,11.8478,11.8808,11.8189,11.8189,65016.017854747,0
+ARDC.US,D,20191227,000000,11.8478,11.9106,11.7851,11.9032,170952.58874787,0
+ARDC.US,D,20191230,000000,11.9032,11.9661,11.861,11.9575,131356.73653956,0
+ARDC.US,D,20191231,000000,11.949,12.0362,11.9286,12.0362,80764.05278302,0
+ARDC.US,D,20200102,000000,12.0745,12.0745,11.9902,11.9968,91422.503861361,0
+ARDC.US,D,20200103,000000,11.9575,12.0128,11.9266,11.9744,64294.424171327,0
+ARDC.US,D,20200106,000000,11.8808,12.0307,11.8565,11.9968,109682.23988,0
+ARDC.US,D,20200107,000000,12.0063,12.0896,11.9846,12.0831,156908.19807809,0
+ARDC.US,D,20200108,000000,12.0831,12.2068,12.0831,12.2068,178359.59846573,0
+ARDC.US,D,20200109,000000,12.1897,12.2244,12.1374,12.1897,85453.344278978,0
+ARDC.US,D,20200110,000000,12.2068,12.2488,12.1897,12.2244,132166.92826399,0
+ARDC.US,D,20200113,000000,12.2657,12.2806,12.234,12.2414,117252.56887824,0
+ARDC.US,D,20200114,000000,12.2573,12.3172,12.2414,12.2657,124196.30691177,0
+ARDC.US,D,20200115,000000,12.2958,12.3416,12.2836,12.3416,145385.11551518,0
+ARDC.US,D,20200116,000000,12.3342,12.3893,12.3342,12.3893,106182.0835369,0
+ARDC.US,D,20200117,000000,12.3893,12.4298,12.2414,12.3172,170386.84222093,0
+ARDC.US,D,20200121,000000,12.2161,12.3022,12.1843,12.3022,120405.80518127,0
+ARDC.US,D,20200122,000000,12.3172,12.3249,12.2742,12.3249,81749.305696919,0
+ARDC.US,D,20200123,000000,12.3416,12.3734,12.3249,12.3734,156478.01722836,0
+ARDC.US,D,20200124,000000,12.383,12.3893,12.3416,12.3604,167779.0709656,0
+ARDC.US,D,20200127,000000,12.3097,12.3172,12.1843,12.2958,147125.0529471,0
+ARDC.US,D,20200128,000000,12.2958,12.3249,12.234,12.3249,117973.0951154,0
+ARDC.US,D,20200129,000000,12.3416,12.3491,12.2414,12.2573,143719.89932267,0
+ARDC.US,D,20200130,000000,12.2573,12.2958,12.1843,12.234,96937.998775912,0
+ARDC.US,D,20200131,000000,12.2573,12.2798,12.1843,12.2161,76713.094160854,0
+ARDC.US,D,20200203,000000,12.1843,12.2161,12.1637,12.2161,156586.89674864,0
+ARDC.US,D,20200204,000000,12.234,12.3097,12.2068,12.2161,163915.98288825,0
+ARDC.US,D,20200205,000000,12.2488,12.3022,12.2244,12.3022,152949.03983577,0
+ARDC.US,D,20200206,000000,12.3097,12.3097,12.234,12.2958,119281.78425131,0
+ARDC.US,D,20200207,000000,12.2806,12.3604,12.2488,12.3604,109312.90346807,0
+ARDC.US,D,20200210,000000,12.3509,12.4531,12.3416,12.3893,156497.23126136,0
+ARDC.US,D,20200211,000000,12.4298,12.4298,12.2958,12.3734,85055.186817564,0
+ARDC.US,D,20200212,000000,12.3961,12.3961,12.3604,12.3961,86660.626018548,0
+ARDC.US,D,20200213,000000,12.4044,12.4118,12.3604,12.4118,102899.68623435,0
+ARDC.US,D,20200214,000000,12.4044,12.4298,12.3734,12.4211,60487.910746653,0
+ARDC.US,D,20200218,000000,12.4118,12.4436,12.3734,12.4372,64100.148948868,0
+ARDC.US,D,20200219,000000,12.4372,12.4757,12.3893,12.4436,111381.61435337,0
+ARDC.US,D,20200220,000000,12.468,12.5233,12.4427,12.5159,73600.420816394,0
+ARDC.US,D,20200221,000000,12.5074,12.5233,12.468,12.5233,108504.8466362,0
+ARDC.US,D,20200224,000000,12.4606,12.4606,12.112,12.1824,284577.97517604,0
+ARDC.US,D,20200225,000000,12.2395,12.2395,11.9349,11.9548,284274.82043331,0
+ARDC.US,D,20200226,000000,11.9548,12.2469,11.9388,12.2469,336076.92082197,0
+ARDC.US,D,20200227,000000,12.0352,12.0718,11.6016,11.7973,329564.43108447,0
+ARDC.US,D,20200228,000000,11.6296,11.6296,11.3308,11.4883,247986.9842382,0
+ARDC.US,D,20200302,000000,11.5283,11.893,11.4648,11.8348,288659.88974026,0
+ARDC.US,D,20200303,000000,11.8443,12.0419,11.7027,11.7027,248234.6317745,0
+ARDC.US,D,20200304,000000,11.7729,12.0091,11.6802,11.9227,386600.2205705,0
+ARDC.US,D,20200305,000000,11.7973,11.8048,11.5678,11.6211,131596.91195195,0
+ARDC.US,D,20200306,000000,11.4517,11.5931,11.118,11.5283,360272.7255884,0
+ARDC.US,D,20200309,000000,11.135,11.135,10.4942,10.5973,377710.52797357,0
+ARDC.US,D,20200310,000000,10.8278,10.8278,10.3117,10.6178,395584.9158861,0
+ARDC.US,D,20200311,000000,10.5419,10.5505,10.0821,10.0821,313184.46796007,0
+ARDC.US,D,20200312,000000,9.53207,9.58547,8.77374,8.91474,512420.11326997,0
+ARDC.US,D,20200313,000000,9.10398,9.63421,9.10398,9.60236,187668.79744962,0
+ARDC.US,D,20200316,000000,9.02715,9.02715,8.50245,8.59032,373220.84893145,0
+ARDC.US,D,20200317,000000,8.59032,8.96158,8.44165,8.78159,465941.36746593,0
+ARDC.US,D,20200318,000000,8.09372,8.33101,6.76719,6.83819,614529.88925914,0
+ARDC.US,D,20200319,000000,6.58019,7.45161,6.4775,7.25181,385864.75008548,0
+ARDC.US,D,20200320,000000,7.46783,8.37973,7.46783,8.19535,473988.84495012,0
+ARDC.US,D,20200323,000000,7.8032,8.07423,7.25434,7.61959,412078.02831591,0
+ARDC.US,D,20200324,000000,7.76405,8.19535,7.76405,8.0582,396745.22998948,0
+ARDC.US,D,20200325,000000,7.90736,9.03559,7.81463,8.801,224150.90886719,0
+ARDC.US,D,20200326,000000,8.75622,8.75622,8.19535,8.31613,620652.76110545,0
+ARDC.US,D,20200327,000000,7.61172,8.45046,7.5332,8.41054,244081.19830973,0
+ARDC.US,D,20200330,000000,8.37119,8.60306,8.30833,8.60306,236878.07083083,0
+ARDC.US,D,20200331,000000,8.78714,8.78714,8.36744,8.62778,299291.65466167,0
+ARDC.US,D,20200401,000000,8.22075,8.3251,7.91581,8.19535,263077.47225966,0
+ARDC.US,D,20200402,000000,8.15414,8.30833,7.90736,8.09119,147505.0638218,0
+ARDC.US,D,20200403,000000,7.99534,8.03647,7.6757,7.85942,214072.08111739,0
+ARDC.US,D,20200406,000000,8.02832,8.05051,7.82777,7.9872,223961.97087611,0
+ARDC.US,D,20200407,000000,8.17054,8.29072,8.07423,8.17054,215591.05716992,0
+ARDC.US,D,20200408,000000,8.19535,8.49963,8.19535,8.49963,161011.46156785,0
+ARDC.US,D,20200409,000000,8.71425,9.22014,8.66677,8.7062,286653.09073902,0
+ARDC.US,D,20200413,000000,8.7226,8.7226,8.28614,8.41054,200756.75625498,0
+ARDC.US,D,20200414,000000,8.59492,8.801,8.59492,8.71425,242457.61252204,0
+ARDC.US,D,20200415,000000,8.69786,8.69786,8.32341,8.64512,237470.50351473,0
+ARDC.US,D,20200416,000000,8.54741,8.63228,8.45945,8.54741,204863.22208354,0
+ARDC.US,D,20200417,000000,8.62778,9.13958,8.57956,8.77189,284787.19464638,0
+ARDC.US,D,20200420,000000,8.58423,8.64596,8.47116,8.55912,297722.50863411,0
+ARDC.US,D,20200421,000000,8.38159,8.58423,8.37345,8.57505,139393.53956097,0
+ARDC.US,D,20200422,000000,8.60746,8.72868,8.59959,8.72868,114155.90722795,0
+ARDC.US,D,20200423,000000,8.77925,8.78525,8.61758,8.65495,127649.49561868,0
+ARDC.US,D,20200424,000000,8.67228,8.67228,8.49524,8.52688,80294.376421028,0
+ARDC.US,D,20200427,000000,8.50245,8.53767,8.47836,8.50956,94596.021643625,0
+ARDC.US,D,20200428,000000,8.50245,8.543,8.46291,8.53401,120021.52452144,0
+ARDC.US,D,20200429,000000,8.543,8.72079,8.543,8.70338,185613.96336591,0
+ARDC.US,D,20200430,000000,8.71154,8.71154,8.59117,8.68054,102961.59811844,0
+ARDC.US,D,20200501,000000,8.6158,8.66311,8.48633,8.64231,147087.69232739,0
+ARDC.US,D,20200504,000000,8.62413,8.67228,8.59117,8.65495,85592.112295021,0
+ARDC.US,D,20200505,000000,8.72868,8.76184,8.66311,8.72868,72318.417837416,0
+ARDC.US,D,20200506,000000,8.77008,8.77008,8.69515,8.73711,97788.75345888,0
+ARDC.US,D,20200507,000000,8.75359,8.75359,8.55011,8.55912,140738.52187031,0
+ARDC.US,D,20200508,000000,8.60746,8.75359,8.604,8.71154,132699.58395634,0
+ARDC.US,D,20200511,000000,8.67228,8.79267,8.67228,8.74526,71073.775478142,0
+ARDC.US,D,20200512,000000,8.81674,8.82499,8.72868,8.73711,99493.465163648,0
+ARDC.US,D,20200513,000000,8.76184,8.79912,8.62413,8.68054,85188.61760222,0
+ARDC.US,D,20200514,000000,8.67228,8.83248,8.58956,8.72079,164060.08813567,0
+ARDC.US,D,20200515,000000,8.64231,8.79267,8.62413,8.77925,125209.31342889,0
+ARDC.US,D,20200518,000000,8.79912,8.85777,8.75359,8.85777,164046.21133407,0
+ARDC.US,D,20200519,000000,8.83248,8.99436,8.81674,8.96158,141991.7037998,0
+ARDC.US,D,20200520,000000,8.95222,9.10584,8.95222,9.10584,114754.7445895,0
+ARDC.US,D,20200521,000000,9.09086,9.222,9.02715,9.04965,125763.31804677,0
+ARDC.US,D,20200522,000000,9.09929,9.13208,9.04215,9.11521,74194.988392822,0
+ARDC.US,D,20200526,000000,9.30165,9.30165,9.14708,9.17986,114898.84983693,0
+ARDC.US,D,20200527,000000,9.20328,9.25105,9.1405,9.1967,136701.44004975,0
+ARDC.US,D,20200528,000000,9.26322,9.5134,9.26322,9.43931,213370.76891323,0
+ARDC.US,D,20200529,000000,9.49838,9.59584,9.46837,9.57804,131773.04058769,0
+ARDC.US,D,20200601,000000,9.57804,9.72404,9.57804,9.68664,81935.041349161,0
+ARDC.US,D,20200602,000000,9.7167,9.75694,9.66134,9.66134,124659.57859611,0
+ARDC.US,D,20200603,000000,9.71012,9.83933,9.70162,9.70162,183698.96474452,0
+ARDC.US,D,20200604,000000,9.78218,9.92088,9.74934,9.82535,103188.96417549,0
+ARDC.US,D,20200605,000000,10.0989,10.1617,9.94527,9.94527,110975.98476804,0
+ARDC.US,D,20200608,000000,10.0745,10.1804,10.0745,10.1588,114698.16993681,0
+ARDC.US,D,20200609,000000,10.172,10.172,10.083,10.172,103257.28073723,0
+ARDC.US,D,20200610,000000,10.2217,10.289,10.1336,10.1513,65357.600663468,0
+ARDC.US,D,20200611,000000,9.77282,9.91237,9.64264,9.67823,197557.61976205,0
+ARDC.US,D,20200612,000000,9.8469,9.92931,9.76542,9.83933,141045.94639816,0
+ARDC.US,D,20200615,000000,9.7167,9.85525,9.7167,9.76542,121352.63002917,0
+ARDC.US,D,20200616,000000,9.98552,10.0023,9.91237,9.92931,182760.6794668,0
+ARDC.US,D,20200617,000000,9.9761,9.99871,9.88897,9.92931,139338.03235455,0
+ARDC.US,D,20200618,000000,9.92088,10.0192,9.90402,9.96203,112673.22434885,0
+ARDC.US,D,20200619,000000,10.0276,10.0361,9.86273,9.86273,114641.5952841,0
+ARDC.US,D,20200622,000000,9.91061,9.92742,9.78881,9.86843,102756.6484332,0
+ARDC.US,D,20200623,000000,9.90215,10.0427,9.85241,10.0276,142058.95291528,0
+ARDC.US,D,20200624,000000,10.0192,10.0353,9.89468,9.98453,120293.72332215,0
+ARDC.US,D,20200625,000000,9.96024,10.0014,9.93674,9.98453,57882.274383886,0
+ARDC.US,D,20200626,000000,9.98453,9.98453,9.84592,9.86105,72708.035728613,0
+ARDC.US,D,20200629,000000,9.88711,9.88711,9.72888,9.77088,103736.56411571,0
+ARDC.US,D,20200630,000000,9.82349,9.82349,9.72888,9.78881,87203.95617367,0
+ARDC.US,D,20200701,000000,9.84592,9.96768,9.82905,9.94527,82648.095462366,0
+ARDC.US,D,20200702,000000,9.99395,10.0276,9.92742,9.96768,74058.355269332,0
+ARDC.US,D,20200706,000000,10.0192,10.0276,9.87777,9.88711,125113.24326393,0
+ARDC.US,D,20200707,000000,9.91061,9.94527,9.83658,9.87777,98870.076537734,0
+ARDC.US,D,20200708,000000,9.92742,10.0353,9.85241,9.9761,137156.17216388,0
+ARDC.US,D,20200709,000000,9.94527,10.0192,9.86105,9.88711,57319.730195775,0
+ARDC.US,D,20200710,000000,9.94527,9.96768,9.88062,9.96024,83650.427516704,0
+ARDC.US,D,20200713,000000,9.98453,10.0276,9.96768,9.98453,87303.228677453,0
+ARDC.US,D,20200714,000000,9.9761,10.0276,9.94527,10.0276,85431.995353435,0
+ARDC.US,D,20200715,000000,10.0109,10.0568,9.9761,10.0568,128421.25927713,0
+ARDC.US,D,20200716,000000,10.0661,10.0989,10.0014,10.0353,109872.24531734,0
+ARDC.US,D,20200717,000000,10.0192,10.0353,9.96024,10.0276,89947.293106201,0
+ARDC.US,D,20200720,000000,10.0334,10.0735,10.008,10.0248,156751.28347535,0
+ARDC.US,D,20200721,000000,10.0407,10.0548,10.0109,10.0334,77962.006305236,0
+ARDC.US,D,20200722,000000,10.0164,10.0248,9.9649,9.9649,91399.020043261,0
+ARDC.US,D,20200723,000000,9.9649,10.0334,9.9649,10.008,95888.699085374,0
+ARDC.US,D,20200724,000000,9.9649,10.0407,9.9649,10.008,86022.293144753,0
+ARDC.US,D,20200727,000000,10.0164,10.0466,9.99108,9.9995,118633.84436103,0
+ARDC.US,D,20200728,000000,9.9995,10.0641,9.9995,10.0407,326901.15262273,0
+ARDC.US,D,20200729,000000,10.0641,10.1869,10.0407,10.1804,236719.02133554,0
+ARDC.US,D,20200730,000000,10.0895,10.1804,10.0895,10.1503,64753.426070545,0
+ARDC.US,D,20200731,000000,10.1419,10.2037,10.1419,10.1954,83796.667656687,0
+ARDC.US,D,20200803,000000,10.1954,10.2815,10.172,10.2815,73319.682445477,0
+ARDC.US,D,20200804,000000,10.2909,10.2985,10.231,10.2985,91441.717894354,0
+ARDC.US,D,20200805,000000,10.32,10.4137,10.32,10.3885,94624.84269311,0
+ARDC.US,D,20200806,000000,10.4042,10.4783,10.4042,10.4614,120895.76302252,0
+ARDC.US,D,20200807,000000,10.437,10.4614,10.4305,10.4614,35260.952876402,0
+ARDC.US,D,20200810,000000,10.5017,10.5185,10.4624,10.5185,52675.271443461,0
+ARDC.US,D,20200811,000000,10.5533,10.5794,10.4783,10.4868,94636.584602162,0
+ARDC.US,D,20200812,000000,10.528,10.5373,10.4783,10.5102,48781.227424052,0
+ARDC.US,D,20200813,000000,10.5017,10.528,10.5017,10.5185,44532.791240597,0
+ARDC.US,D,20200814,000000,10.5185,10.5627,10.4961,10.5017,108836.8224284,0
+ARDC.US,D,20200817,000000,10.5017,10.6095,10.4961,10.6095,157879.5741904,0
+ARDC.US,D,20200818,000000,10.57,10.6095,10.5373,10.6095,90746.81036786,0
+ARDC.US,D,20200819,000000,10.6263,10.6517,10.6095,10.6178,93917.125811295,0
+ARDC.US,D,20200820,000000,10.6497,10.6497,10.5439,10.5851,136492.22057941,0
+ARDC.US,D,20200821,000000,10.5851,10.615,10.5252,10.5439,71661.938376908,0
+ARDC.US,D,20200824,000000,10.5439,10.6244,10.4922,10.5073,129077.73873764,0
+ARDC.US,D,20200825,000000,10.4989,10.4989,10.4352,10.4671,146912.63113793,0
+ARDC.US,D,20200826,000000,10.4671,10.5439,10.4437,10.5439,140985.10196036,0
+ARDC.US,D,20200827,000000,10.5515,10.5598,10.5252,10.5515,63934.694775894,0
+ARDC.US,D,20200828,000000,10.5439,10.5439,10.4922,10.5252,75304.065074883,0
+ARDC.US,D,20200831,000000,10.5252,10.5393,10.4427,10.483,117134.08234149,0
+ARDC.US,D,20200901,000000,10.4671,10.6329,10.4671,10.615,111933.48407873,0
+ARDC.US,D,20200902,000000,10.5934,10.6937,10.5934,10.6937,109580.83248365,0
+ARDC.US,D,20200903,000000,10.6329,10.6413,10.483,10.5515,95870.552498662,0
+ARDC.US,D,20200904,000000,10.5768,10.5851,10.4512,10.5439,60281.893615142,0
+ARDC.US,D,20200908,000000,10.4427,10.5439,10.4352,10.5439,40631.275097247,0
+ARDC.US,D,20200909,000000,10.5515,10.6497,10.4989,10.6497,77673.79581038,0
+ARDC.US,D,20200910,000000,10.6665,10.7256,10.6413,10.6413,101989.15455986,0
+ARDC.US,D,20200911,000000,10.6844,10.733,10.6507,10.719,68058.239744911,0
+ARDC.US,D,20200914,000000,10.7106,10.8351,10.7106,10.7922,135733.26627628,0
+ARDC.US,D,20200915,000000,10.7995,10.8839,10.7995,10.8174,149645.29360768,0
+ARDC.US,D,20200916,000000,10.8746,10.8961,10.8174,10.8427,105138.12107775,0
+ARDC.US,D,20200917,000000,10.8174,10.8605,10.8174,10.8174,127731.68898203,0
+ARDC.US,D,20200918,000000,10.8269,10.8671,10.8174,10.8351,65148.381193127,0
+ARDC.US,D,20200921,000000,10.8332,10.8332,10.3517,10.7237,157987.3862644,0
+ARDC.US,D,20200922,000000,10.7641,10.7978,10.7069,10.7641,49074.775150296,0
+ARDC.US,D,20200923,000000,10.7893,10.7893,10.6207,10.6375,75225.074050369,0
+ARDC.US,D,20200924,000000,10.6207,10.7303,10.5719,10.6994,200876.31023804,0
+ARDC.US,D,20200925,000000,10.6469,10.6723,10.6207,10.6207,107544.14498667,0
+ARDC.US,D,20200928,000000,10.6552,10.6674,10.616,10.63,147570.17804471,0
+ARDC.US,D,20200929,000000,10.63,10.7115,10.63,10.6629,212362.03218124,0
+ARDC.US,D,20200930,000000,10.7237,10.7237,10.6046,10.6469,603600.30682638,0
+ARDC.US,D,20201001,000000,10.6723,10.748,10.6723,10.6723,135844.28068912,0
+ARDC.US,D,20201002,000000,10.6552,10.7153,10.6207,10.6994,53602.882258389,0
+ARDC.US,D,20201005,000000,10.7069,10.7809,10.6994,10.7809,87768.635254334,0
+ARDC.US,D,20201006,000000,10.7809,10.882,10.7687,10.8409,104436.8088736,0
+ARDC.US,D,20201007,000000,10.8503,10.8914,10.7809,10.7893,123820.56582218,0
+ARDC.US,D,20201008,000000,10.8147,10.8737,10.7069,10.7153,167905.02962632,0
+ARDC.US,D,20201009,000000,10.7556,10.8052,10.748,10.7978,159072.97912837,0
+ARDC.US,D,20201012,000000,10.8239,10.882,10.8147,10.882,116926.99776369,0
+ARDC.US,D,20201013,000000,10.8409,10.957,10.8239,10.9401,335157.84957727,0
+ARDC.US,D,20201014,000000,10.9487,10.999,10.8906,10.9243,64859.103251991,0
+ARDC.US,D,20201015,000000,10.9157,10.9663,10.8585,10.8914,165882.21893094,0
+ARDC.US,D,20201016,000000,10.8792,10.8961,10.8015,10.8015,95363.515516967,0
+ARDC.US,D,20201019,000000,10.8381,10.8473,10.7443,10.7528,51448.775670899,0
+ARDC.US,D,20201020,000000,10.7856,10.8062,10.7744,10.8015,41051.848930483,0
+ARDC.US,D,20201021,000000,10.7856,10.8108,10.7528,10.7856,57609.008136912,0
+ARDC.US,D,20201022,000000,10.778,10.8202,10.778,10.8108,46256.716978356,0
+ARDC.US,D,20201023,000000,10.8202,10.8296,10.7612,10.7939,37147.130448303,0
+ARDC.US,D,20201026,000000,10.7695,10.7695,10.6761,10.7115,92397.082312492,0
+ARDC.US,D,20201027,000000,10.7115,10.7416,10.6761,10.6947,50457.118079335,0
+ARDC.US,D,20201028,000000,10.616,10.616,10.4801,10.498,106254.66988376,0
+ARDC.US,D,20201029,000000,10.4896,10.601,10.481,10.5841,50394.138748977,0
+ARDC.US,D,20201030,000000,10.5588,10.6338,10.498,10.5335,91850.549818538,0
+ARDC.US,D,20201102,000000,10.498,10.5841,10.4839,10.5672,77114.453961102,0
+ARDC.US,D,20201103,000000,10.5672,10.6947,10.1842,10.6507,89373.00700904,0
+ARDC.US,D,20201104,000000,10.7349,10.8296,10.6761,10.8015,74832.25382034,0
+ARDC.US,D,20201105,000000,10.8202,10.9824,10.778,10.9374,68944.220155028,0
+ARDC.US,D,20201106,000000,10.9731,10.9824,10.9213,10.9298,64260.265890454,0
+ARDC.US,D,20201109,000000,11.0657,11.1668,10.9916,11.0563,109897.86402801,0
+ARDC.US,D,20201110,000000,11.0731,11.091,10.9644,11.0319,107442.73759033,0
+ARDC.US,D,20201111,000000,11.0319,11.0731,10.9916,11.0563,88718.662441085,0
+ARDC.US,D,20201112,000000,11.0224,11.0657,11.0078,11.0657,66563.81495676,0
+ARDC.US,D,20201113,000000,11.091,11.091,11.0563,11.0731,86472.755473753,0
+ARDC.US,D,20201116,000000,11.0825,11.2353,11.0825,11.2182,82638.48844587,0
+ARDC.US,D,20201117,000000,11.1828,11.312,11.1668,11.3046,94048.421703395,0
+ARDC.US,D,20201118,000000,11.3242,11.3505,11.2661,11.3017,48473.802896204,0
+ARDC.US,D,20201119,000000,11.3158,11.3336,11.2495,11.2754,60011.829707,0
+ARDC.US,D,20201120,000000,11.2324,11.2885,11.1641,11.2408,111637.80145992,0
+ARDC.US,D,20201123,000000,11.2831,11.3017,11.2754,11.2831,36763.917234769,0
+ARDC.US,D,20201124,000000,11.3421,11.403,11.3093,11.3767,71892.506772792,0
+ARDC.US,D,20201125,000000,11.3767,11.462,11.3729,11.462,74379.656598787,0
+ARDC.US,D,20201127,000000,11.5135,11.5135,11.446,11.504,54974.550724657,0
+ARDC.US,D,20201130,000000,11.462,11.5397,11.462,11.5219,86627.535183954,0
+ARDC.US,D,20201201,000000,11.5397,11.6315,11.5397,11.6146,74461.849962134,0
+ARDC.US,D,20201202,000000,11.563,11.7009,11.563,11.6848,116256.64150159,0
+ARDC.US,D,20201203,000000,11.641,11.6933,11.5996,11.6765,98970.416487796,0
+ARDC.US,D,20201204,000000,11.6848,11.7178,11.6577,11.6848,83560.762029413,0
+ARDC.US,D,20201207,000000,11.6848,11.8366,11.6848,11.803,125889.27670748,0
+ARDC.US,D,20201208,000000,11.8207,11.8985,11.7261,11.7354,96217.472538768,0
+ARDC.US,D,20201209,000000,11.8291,11.862,11.7597,11.7851,122386.98547184,0
+ARDC.US,D,20201210,000000,11.7178,11.803,11.7178,11.7851,118238.88923844,0
+ARDC.US,D,20201211,000000,11.7936,11.846,11.7514,11.7758,98636.305803018,0
+ARDC.US,D,20201214,000000,11.803,11.8956,11.803,11.8808,104502.99054278,0
+ARDC.US,D,20201215,000000,11.8956,12.0483,11.8891,12.0258,162024.46808494,0
+ARDC.US,D,20201216,000000,12.0839,12.1364,12.0578,12.1364,221657.35436353,0
+ARDC.US,D,20201217,000000,12.1927,12.2816,12.1627,12.2545,143402.86777833,0
+ARDC.US,D,20201218,000000,12.261,12.3117,12.1907,12.1907,57309.055733001,0
+ARDC.US,D,20201221,000000,12.1824,12.1992,12.0803,12.174,162372.45557135,0
+ARDC.US,D,20201222,000000,12.1599,12.1824,12.1065,12.1327,155157.5861834,0
+ARDC.US,D,20201223,000000,12.1653,12.3192,12.0886,12.115,124600.86905085,0
+ARDC.US,D,20201224,000000,12.1653,12.1992,12.1411,12.1653,32835.71493449,0
+ARDC.US,D,20201228,000000,12.1653,12.1653,12.1242,12.1653,103650.10096725,0
+ARDC.US,D,20201229,000000,12.1992,12.261,12.1653,12.218,143854.39755361,0
+ARDC.US,D,20201230,000000,12.2263,12.2873,12.1653,12.2517,74162.965004503,0
+ARDC.US,D,20201231,000000,12.2694,12.2694,12.218,12.261,82341.738380795,0
+ARDC.US,D,20210104,000000,12.2788,12.2873,12.1653,12.2694,112200.34564804,0
+ARDC.US,D,20210105,000000,12.261,12.3117,12.2087,12.3117,77896.892082325,0
+ARDC.US,D,20210106,000000,12.3117,12.3454,12.261,12.3117,138614.3037786,0
+ARDC.US,D,20210107,000000,12.3454,12.4006,12.3284,12.3639,96921.987081753,0
+ARDC.US,D,20210108,000000,12.4157,12.4661,12.3639,12.4323,116802.10654926,0
+ARDC.US,D,20210111,000000,12.425,12.4661,12.3976,12.4157,158073.84941286,0
+ARDC.US,D,20210112,000000,12.4418,12.4831,12.4288,12.4587,91991.452727137,0
+ARDC.US,D,20210113,000000,12.4587,12.4587,12.425,12.4587,120300.1279998,0
+ARDC.US,D,20210114,000000,12.4661,12.4747,12.4323,12.4418,182593.09040129,0
+ARDC.US,D,20210115,000000,12.4661,12.5186,12.425,12.5008,108552.88171865,0
+ARDC.US,D,20210119,000000,12.4914,12.6207,12.4831,12.6207,111568.4174519,0
+ARDC.US,D,20210120,000000,12.6265,12.6265,12.5149,12.5936,171012.3657394,0
+ARDC.US,D,20210121,000000,12.5936,12.6611,12.5936,12.6349,74349.768103024,0
+ARDC.US,D,20210122,000000,12.6349,12.6349,12.4972,12.5065,154109.35393916,0
+ARDC.US,D,20210125,000000,12.4801,12.5393,12.3839,12.4626,152531.66834138,0
+ARDC.US,D,20210126,000000,12.4549,12.4644,12.3762,12.4202,85953.976583009,0
+ARDC.US,D,20210127,000000,12.4016,12.5393,12.381,12.4972,100974.01315019,0
+ARDC.US,D,20210128,000000,12.4972,12.6265,12.4504,12.6105,149581.24683104,0
+ARDC.US,D,20210129,000000,12.5757,12.6432,12.4879,12.5318,101020.98078639,0
+ARDC.US,D,20210201,000000,12.5757,12.6432,12.5393,12.6349,90303.820162801,0
+ARDC.US,D,20210202,000000,12.6695,12.7574,12.6695,12.7313,98974.686272906,0
+ARDC.US,D,20210203,000000,12.7313,12.7408,12.6695,12.7313,75035.068613019,0
+ARDC.US,D,20210204,000000,12.7818,12.826,12.7043,12.826,91197.272696861,0
+ARDC.US,D,20210205,000000,12.8418,12.8598,12.6863,12.7574,179779.30201446,0
+ARDC.US,D,20210208,000000,12.7818,12.7904,12.5485,12.6105,252790.49248582,0
+ARDC.US,D,20210209,000000,12.6188,12.7904,12.6188,12.7818,139899.5090964,0
+ARDC.US,D,20210210,000000,12.8164,12.914,12.8071,12.8962,129088.4132004,0
+ARDC.US,D,20210211,000000,12.945,12.945,12.8164,12.9206,64678.704831138,0
+ARDC.US,D,20210212,000000,12.945,12.9544,12.8876,12.9206,94815.915576739,0
+ARDC.US,D,20210216,000000,12.9544,12.9544,12.8692,12.914,144112.71955269,0
+ARDC.US,D,20210217,000000,12.945,12.945,12.851,12.8962,141522.02743781,0
+ARDC.US,D,20210218,000000,12.9178,12.9422,12.8754,12.9018,126196.70123534,0
+ARDC.US,D,20210219,000000,12.9701,12.9871,12.9111,12.9701,64069.193006827,0
+ARDC.US,D,20210222,000000,12.9345,12.9345,12.857,12.8849,103941.51380095,0
+ARDC.US,D,20210223,000000,12.9018,12.9066,12.8296,12.857,70988.379775964,0
+ARDC.US,D,20210224,000000,12.8935,12.9178,12.8662,12.9018,109889.32445779,0
+ARDC.US,D,20210225,000000,12.9018,12.9178,12.7632,12.7791,71874.36018608,0
+ARDC.US,D,20210226,000000,12.8388,12.8849,12.8043,12.8296,110894.85885095,0
+ARDC.US,D,20210301,000000,12.8043,12.9514,12.8043,12.9178,68610.109470248,0
+ARDC.US,D,20210302,000000,12.857,13.0237,12.857,13.0237,97081.036577064,0
+ARDC.US,D,20210303,000000,12.9955,13.033,12.8754,12.9261,83316.316831923,0
+ARDC.US,D,20210304,000000,12.9608,12.9701,12.7539,12.7791,109468.75062455,0
+ARDC.US,D,20210305,000000,12.8296,12.9018,12.7539,12.9018,60559.429647229,0
+ARDC.US,D,20210308,000000,12.8935,12.9871,12.8754,12.9345,69964.69879608,0
+ARDC.US,D,20210309,000000,13.0237,13.0415,12.9345,12.9608,125842.30907128,0
+ARDC.US,D,20210310,000000,13.0141,13.1893,12.9701,13.1893,145655.17942333,0
+ARDC.US,D,20210311,000000,13.2136,13.2136,13.0996,13.1622,135671.35439221,0
+ARDC.US,D,20210312,000000,13.0996,13.1622,13.0507,13.0807,78797.816740324,0
+ARDC.US,D,20210315,000000,13.0901,13.1883,13.0807,13.1265,89275.869397811,0
+ARDC.US,D,20210316,000000,13.1622,13.2663,13.1483,13.2136,171645.36138181,0
+ARDC.US,D,20210317,000000,13.2063,13.2231,13.1717,13.1893,113620.04919678,0
+ARDC.US,D,20210318,000000,13.1435,13.198,13.1089,13.1435,112303.88793693,0
+ARDC.US,D,20210319,000000,13.1688,13.1688,13.1059,13.1688,73707.165444119,0
+ARDC.US,D,20210322,000000,13.1951,13.1951,13.1249,13.1323,58379.704349085,0
+ARDC.US,D,20210323,000000,13.1596,13.1951,13.15,13.15,129367.01667877,0
+ARDC.US,D,20210324,000000,13.2195,13.2278,13.1688,13.2044,93148.564491672,0
+ARDC.US,D,20210325,000000,13.1596,13.2083,13.1323,13.1951,92725.855765883,0
+ARDC.US,D,20210326,000000,13.2119,13.2119,13.1153,13.1867,84054.98965578,0
+ARDC.US,D,20210329,000000,13.1867,13.1867,13.0967,13.1153,97937.128491419,0
+ARDC.US,D,20210330,000000,13.15,13.1771,13.0874,13.1596,115621.51096663,0
+ARDC.US,D,20210331,000000,13.1771,13.1951,13.1407,13.15,205654.19977499,0
+ARDC.US,D,20210401,000000,13.2044,13.224,13.1771,13.2119,111617.51998066,0
+ARDC.US,D,20210405,000000,13.2278,13.2643,13.15,13.2278,124366.03086987,0
+ARDC.US,D,20210406,000000,13.2551,13.2897,13.2278,13.2278,113390.54824717,0
+ARDC.US,D,20210407,000000,13.2811,13.36,13.2362,13.36,120033.2664305,0
+ARDC.US,D,20210408,000000,13.4302,13.4302,13.3167,13.3167,112462.93743224,0
+ARDC.US,D,20210409,000000,13.3853,13.4038,13.2897,13.2897,105729.48631536,0
+ARDC.US,D,20210412,000000,13.3682,13.4038,13.2897,13.3167,77874.475710502,0
+ARDC.US,D,20210413,000000,13.344,13.358,13.2551,13.2897,130074.73356059,0
+ARDC.US,D,20210414,000000,13.344,13.4302,13.3167,13.36,111962.3051282,0
+ARDC.US,D,20210415,000000,13.36,13.4302,13.3084,13.4218,96457.64795115,0
+ARDC.US,D,20210416,000000,13.4012,13.4995,13.374,13.463,116457.32140172,0
+ARDC.US,D,20210419,000000,13.4901,13.5163,13.4451,13.4807,75833.518428402,0
+ARDC.US,D,20210420,000000,13.4995,13.5416,13.1996,13.419,103520.93996771,0
+ARDC.US,D,20210421,000000,13.4546,13.4715,13.4012,13.4096,67942.955546968,0
+ARDC.US,D,20210422,000000,13.4273,13.4715,13.3834,13.4012,89433.851446843,0
+ARDC.US,D,20210423,000000,13.4368,13.4715,13.4012,13.4012,57479.847137364,0
+ARDC.US,D,20210426,000000,13.4012,13.4546,13.4012,13.4451,55541.364697876,0
+ARDC.US,D,20210427,000000,13.4368,13.4762,13.4273,13.4273,113987.25071614,0
+ARDC.US,D,20210428,000000,13.4273,13.4995,13.4227,13.4451,94713.440734123,0
+ARDC.US,D,20210429,000000,13.4451,13.4949,13.4012,13.4368,115894.7772136,0
+ARDC.US,D,20210430,000000,13.4715,13.5594,13.463,13.5079,74330.554070033,0
+ARDC.US,D,20210503,000000,13.5594,13.6119,13.5547,13.6026,118594.34884876,0
+ARDC.US,D,20210504,000000,13.6212,13.6306,13.5773,13.6119,108800.52925499,0
+ARDC.US,D,20210505,000000,13.6485,13.6662,13.6212,13.6306,73505.418097718,0
+ARDC.US,D,20210506,000000,13.6662,13.7,13.6485,13.6739,57202.311105279,0
+ARDC.US,D,20210507,000000,13.7094,13.7365,13.6821,13.7271,57898.286078046,0
+ARDC.US,D,20210510,000000,13.7618,13.7983,13.7365,13.7711,98498.605233251,0
+ARDC.US,D,20210511,000000,13.7431,13.7711,13.7,13.7094,92941.479913887,0
+ARDC.US,D,20210512,000000,13.7094,13.7431,13.5594,13.5867,100835.24513415,0
+ARDC.US,D,20210513,000000,13.6402,13.6915,13.5416,13.5416,100903.5616959,0
+ARDC.US,D,20210514,000000,13.6485,13.7094,13.6402,13.6402,77521.150992733,0
+ARDC.US,D,20210517,000000,13.6306,13.7188,13.6306,13.6402,74276.114309891,0
+ARDC.US,D,20210518,000000,13.6485,13.8414,13.6485,13.7618,109515.71826073,0
+ARDC.US,D,20210519,000000,13.7806,13.8414,13.7225,13.8162,172927.36436078,0
+ARDC.US,D,20210520,000000,13.8471,13.9098,13.8207,13.8564,97701.222864145,0
+ARDC.US,D,20210521,000000,13.9098,13.9098,13.8293,13.8387,67143.438285308,0
+ARDC.US,D,20210524,000000,13.892,13.892,13.8144,13.8207,77427.215720336,0
+ARDC.US,D,20210525,000000,13.8207,13.8742,13.8144,13.8658,60582.91346533,0
+ARDC.US,D,20210526,000000,13.9004,13.9193,13.8658,13.8828,68435.04828078,0
+ARDC.US,D,20210527,000000,13.9463,13.9463,13.7871,13.9098,110297.08893568,0
+ARDC.US,D,20210528,000000,13.9642,13.9978,13.9193,13.9978,71125.01289945,0
+ARDC.US,D,20210601,000000,13.9978,13.9978,13.9098,13.9287,88951.365729527,0
+ARDC.US,D,20210602,000000,13.9717,13.9801,13.9098,13.9098,108854.96901513,0
+ARDC.US,D,20210603,000000,13.9098,13.9895,13.8742,13.9717,93263.848689616,0
+ARDC.US,D,20210604,000000,13.9978,14.2116,13.9895,14.1656,241402.97560012,0
+ARDC.US,D,20210607,000000,14.1656,14.2209,14.1525,14.1937,128947.51029183,0
+ARDC.US,D,20210608,000000,14.2649,14.2649,14.1843,14.2116,76311.734360609,0
+ARDC.US,D,20210609,000000,14.2377,14.2742,14.1843,14.202,93887.237315531,0
+ARDC.US,D,20210610,000000,14.2565,14.326,14.1656,14.1937,142830.71657372,0
+ARDC.US,D,20210611,000000,14.2471,14.2742,14.1843,14.2293,66694.043402586,0
+ARDC.US,D,20210614,000000,14.2377,14.2903,14.2209,14.2903,59915.759542049,0
+ARDC.US,D,20210615,000000,14.3352,14.3885,14.1843,14.3885,81722.619539989,0
+ARDC.US,D,20210616,000000,14.4073,14.53,14.3792,14.3979,173146.19084764,0
+ARDC.US,D,20210617,000000,14.4587,14.6095,14.326,14.3352,112593.16587806,0
+ARDC.US,D,20210618,000000,14.3858,14.4392,14.1898,14.2527,97826.114078584,0
+ARDC.US,D,20210621,000000,14.3051,14.323,14.2434,14.2791,83181.81860099,0
+ARDC.US,D,20210622,000000,14.323,14.3772,14.2808,14.3416,96118.200034983,0
+ARDC.US,D,20210623,000000,14.4139,14.4298,14.3772,14.4298,40118.900884168,0
+ARDC.US,D,20210624,000000,14.4748,14.5197,14.4569,14.4569,60711.007018597,0
+ARDC.US,D,20210625,000000,14.4841,14.4841,14.262,14.2714,123705.28162424,0
+ARDC.US,D,20210628,000000,14.3138,14.3416,14.2791,14.3138,68867.364023065,0
+ARDC.US,D,20210629,000000,14.3416,14.4223,14.3416,14.4223,90881.308598795,0
+ARDC.US,D,20210630,000000,14.4569,14.4934,14.4139,14.4139,105409.25243217,0
+ARDC.US,D,20210701,000000,14.4841,14.5281,14.4054,14.5019,63035.905010448,0
+ARDC.US,D,20210702,000000,14.4934,14.5281,14.4392,14.4392,118059.55826386,0
+ARDC.US,D,20210706,000000,14.4392,14.5019,14.4044,14.4934,38197.497585116,0
+ARDC.US,D,20210707,000000,14.4934,14.5197,14.4841,14.5019,29317.412004673,0
+ARDC.US,D,20210708,000000,14.4934,14.5019,14.4298,14.4569,56261.89093502,0
+ARDC.US,D,20210709,000000,14.4841,14.4934,14.4139,14.4485,108680.97527194,0
+ARDC.US,D,20210712,000000,14.4655,14.4655,14.4139,14.4392,55340.684797753,0
+ARDC.US,D,20210713,000000,14.4841,14.5374,14.4223,14.5374,70125.883183944,0
+ARDC.US,D,20210714,000000,14.5374,14.5816,14.5019,14.5104,54576.393263242,0
+ARDC.US,D,20210715,000000,14.5019,14.531,14.2791,14.3858,139742.59449366,0
+ARDC.US,D,20210716,000000,14.3483,14.3877,14.2228,14.2488,98785.748281833,0
+ARDC.US,D,20210719,000000,14.2752,14.2752,13.8985,14.0428,141256.23331479,0
+ARDC.US,D,20210720,000000,14.1769,14.1769,14.0878,14.1497,71179.452659592,0
+ARDC.US,D,20210721,000000,14.1863,14.2132,14.0878,14.1581,143516.01708372,0
+ARDC.US,D,20210722,000000,14.2132,14.2132,14.0795,14.1497,100426.41320997,0
+ARDC.US,D,20210723,000000,14.204,14.204,14.1235,14.1674,95058.225881675,0
+ARDC.US,D,20210726,000000,14.1769,14.2649,14.1497,14.2584,58381.839241638,0
+ARDC.US,D,20210727,000000,14.2395,14.293,14.2395,14.2584,52167.167015488,0
+ARDC.US,D,20210728,000000,14.2752,14.3295,14.2488,14.3295,39158.199234643,0
+ARDC.US,D,20210729,000000,14.3025,14.3398,14.2752,14.3108,57337.87678249,0
+ARDC.US,D,20210730,000000,14.3201,14.3483,14.1956,14.2228,75643.512991051,0
+ARDC.US,D,20210802,000000,14.2488,14.293,14.2132,14.2584,66948.095616572,0
+ARDC.US,D,20210803,000000,14.2488,14.3108,14.2488,14.3108,42538.801594693,0
+ARDC.US,D,20210804,000000,14.3108,14.3922,14.3108,14.3922,65998.068429819,0
+ARDC.US,D,20210805,000000,14.427,14.4636,14.366,14.4636,41441.466821682,0
+ARDC.US,D,20210806,000000,14.427,14.4915,14.427,14.4636,30152.154993482,0
+ARDC.US,D,20210809,000000,14.4636,14.5178,14.4523,14.501,34323.735044976,0
+ARDC.US,D,20210810,000000,14.501,14.572,14.487,14.572,30051.815043421,0
+ARDC.US,D,20210811,000000,14.572,14.5891,14.5356,14.5798,47661.476279217,0
+ARDC.US,D,20210812,000000,14.6164,14.6348,14.545,14.6164,62064.528898152,0
+ARDC.US,D,20210813,000000,14.6256,14.6744,14.6164,14.6695,50441.106385178,0
+ARDC.US,D,20210816,000000,14.6433,14.7202,14.6433,14.6433,165914.24231926,0
+ARDC.US,D,20210817,000000,14.6433,14.7418,14.6433,14.7062,114159.10956677,0
+ARDC.US,D,20210818,000000,14.7249,14.7418,14.6519,14.6519,81250.808285445,0
+ARDC.US,D,20210819,000000,14.5779,14.6134,14.3435,14.5413,146939.31729486,0
+ARDC.US,D,20210820,000000,14.5319,14.6227,14.4325,14.4325,61973.795964585,0
+ARDC.US,D,20210823,000000,14.4972,14.5319,14.4597,14.4597,61281.02333065,0
+ARDC.US,D,20210824,000000,14.514,14.5235,14.4242,14.4514,72008.858417013,0
+ARDC.US,D,20210825,000000,14.4597,14.4784,14.4325,14.4597,34839.311596888,0
+ARDC.US,D,20210826,000000,14.4242,14.4242,14.325,14.3435,89928.079073211,0
+ARDC.US,D,20210827,000000,14.4063,14.6582,14.4063,14.6582,103377.90216657,0
+ARDC.US,D,20210830,000000,14.7032,14.722,14.6134,14.722,83438.005707531,0
+ARDC.US,D,20210831,000000,14.7316,14.7943,14.6939,14.6939,96853.67052001,0
+ARDC.US,D,20210901,000000,14.7848,14.9029,14.7493,14.8936,112709.51752229,0
+ARDC.US,D,20210902,000000,14.8936,14.8936,14.7943,14.8936,88248.986079095,0
+ARDC.US,D,20210903,000000,14.8849,14.9122,14.7316,14.8119,49973.56491574,0
+ARDC.US,D,20210907,000000,14.8299,14.8299,14.5861,14.6856,147061.00617046,0
+ARDC.US,D,20210908,000000,14.7316,14.7671,14.6762,14.722,77086.700357892,0
+ARDC.US,D,20210909,000000,14.7585,14.7848,14.7316,14.7671,48361.721037092,0
+ARDC.US,D,20210910,000000,14.8299,14.8663,14.7398,14.7671,52199.190403806,0
+ARDC.US,D,20210913,000000,14.8381,14.9918,14.7717,14.9918,94235.224801915,0
+ARDC.US,D,20210914,000000,14.9122,15.0293,14.9029,14.9293,64346.729038912,0
+ARDC.US,D,20210915,000000,14.9731,15.0012,14.9385,14.9648,57345.34890643,0
+ARDC.US,D,20210916,000000,14.9385,14.9648,14.9385,14.9385,81662.842548463,0
+ARDC.US,D,20210917,000000,14.8936,14.9731,14.8757,14.9029,157681.02918283,0
+ARDC.US,D,20210920,000000,14.8849,14.9385,14.8299,14.9029,225636.79408511,0
+ARDC.US,D,20210921,000000,14.9197,14.9648,14.9019,14.9122,169261.7538447,0
+ARDC.US,D,20210922,000000,14.9562,14.9731,14.9029,14.9648,98072.694168629,0
+ARDC.US,D,20210923,000000,14.9731,14.9731,14.9385,14.9562,88290.61648391,0
+ARDC.US,D,20210924,000000,14.9648,14.9648,14.9385,14.9385,74576.066713799,0
+ARDC.US,D,20210927,000000,14.9648,14.9648,14.9385,14.9562,79977.344876685,0
+ARDC.US,D,20210928,000000,14.9385,14.9562,14.8571,14.8571,190822.03375261,0
+ARDC.US,D,20210929,000000,14.8663,14.8888,14.7398,14.7764,124942.45185956,0
+ARDC.US,D,20210930,000000,14.8119,14.8279,14.6051,14.6051,147526.41274736,0
+ARDC.US,D,20211001,000000,14.6582,14.6762,14.6051,14.6134,74003.915509195,0
+ARDC.US,D,20211004,000000,14.559,14.6677,14.5413,14.5686,74105.322905533,0
+ARDC.US,D,20211005,000000,14.5779,14.632,14.5413,14.5779,83398.510195273,0
+ARDC.US,D,20211006,000000,14.5506,14.6856,14.5413,14.6856,59387.373634808,0
+ARDC.US,D,20211007,000000,14.6677,14.8035,14.6677,14.7493,67493.560664246,0
+ARDC.US,D,20211008,000000,14.8204,14.8475,14.6856,14.7127,38296.770088903,0
+ARDC.US,D,20211011,000000,14.7671,14.8475,14.7398,14.7943,62675.10816874,0
+ARDC.US,D,20211012,000000,14.8475,14.8571,14.7585,14.8571,51286.523836757,0
+ARDC.US,D,20211013,000000,14.8571,14.8663,14.7764,14.8299,64741.684161494,0
+ARDC.US,D,20211014,000000,14.8299,14.9562,14.8299,14.9029,135335.10881487,0
+ARDC.US,D,20211015,000000,14.9385,14.9562,14.8299,14.9029,63449.006719745,0
+ARDC.US,D,20211018,000000,14.9029,14.9122,14.7764,14.8204,92371.463601836,0
+ARDC.US,D,20211019,000000,14.8475,14.9029,14.7764,14.8663,76459.041946869,0
+ARDC.US,D,20211020,000000,14.9122,14.9293,14.7764,14.8381,100338.88261523,0
+ARDC.US,D,20211021,000000,14.8269,14.8269,14.6996,14.6996,68460.666991435,0
+ARDC.US,D,20211022,000000,14.709,14.7821,14.709,14.7453,80264.487925266,0
+ARDC.US,D,20211025,000000,14.7453,14.7913,14.691,14.709,202847.88351211,0
+ARDC.US,D,20211026,000000,14.664,14.709,14.6003,14.6817,229144.42255218,0
+ARDC.US,D,20211027,000000,14.646,14.7642,14.646,14.7642,74825.849142676,0
+ARDC.US,D,20211028,000000,14.7453,14.8353,14.7361,14.8353,70056.499175924,0
+ARDC.US,D,20211029,000000,14.8269,14.8635,14.755,14.8542,29972.824018906,0
+ARDC.US,D,20211101,000000,14.8177,14.8727,14.7276,14.8353,149906.81794561,0
+ARDC.US,D,20211102,000000,14.8269,14.8542,14.7453,14.755,110182.87218404,0
+ARDC.US,D,20211103,000000,14.7735,14.8353,14.722,14.8353,36651.83537566,0
+ARDC.US,D,20211104,000000,14.7735,14.8513,14.646,14.691,157421.63973746,0
+ARDC.US,D,20211105,000000,14.7453,14.7913,14.591,14.6547,174312.90962866,0
+ARDC.US,D,20211108,000000,14.7453,14.8007,14.7193,14.7453,69068.043923189,0
+ARDC.US,D,20211109,000000,14.7821,14.8092,14.7276,14.7453,34389.916714165,0
+ARDC.US,D,20211110,000000,14.8269,14.8269,14.6996,14.7361,72166.840466047,0
+ARDC.US,D,20211111,000000,14.8007,14.8353,14.7453,14.8177,101904.82630396,0
+ARDC.US,D,20211112,000000,14.8177,14.9552,14.8177,14.8449,62290.827508928,0
+ARDC.US,D,20211115,000000,14.8823,14.9414,14.7361,14.7453,73753.065634039,0
+ARDC.US,D,20211116,000000,14.8269,14.8823,14.7184,14.7735,62147.789707777,0
+ARDC.US,D,20211117,000000,14.8177,14.8635,14.7184,14.7642,47249.442016197,0
+ARDC.US,D,20211118,000000,14.8092,14.9093,14.6724,14.7276,50022.667444494,0
+ARDC.US,D,20211119,000000,14.6968,14.7306,14.3772,14.5693,133521.51758982,0
+ARDC.US,D,20211122,000000,14.6246,14.6246,14.4504,14.4691,91084.123391473,0
+ARDC.US,D,20211123,000000,14.5056,14.5235,14.3867,14.4691,63664.630867749,0
+ARDC.US,D,20211124,000000,14.515,14.5964,14.4597,14.5871,63089.277324312,0
+ARDC.US,D,20211126,000000,14.4784,14.5235,14.4316,14.4691,34888.414125642,0
+ARDC.US,D,20211129,000000,14.515,14.5235,14.4504,14.5056,38235.925651097,0
+ARDC.US,D,20211130,000000,14.5515,14.5515,14.4316,14.5056,67211.75484705,0
+ARDC.US,D,20211201,000000,14.5789,14.6695,14.5598,14.5871,60212.509607122,0
+ARDC.US,D,20211202,000000,14.5515,14.6519,14.4972,14.6519,69319.961244621,0
+ARDC.US,D,20211203,000000,14.5598,14.5964,14.4879,14.515,59737.496013747,0
+ARDC.US,D,20211206,000000,14.5871,14.5871,14.3138,14.5422,86371.348077414,0
+ARDC.US,D,20211207,000000,14.5693,14.6874,14.4597,14.4597,86130.105218755,0
+ARDC.US,D,20211208,000000,14.5235,14.5235,14.3512,14.3688,116020.73587433,0
+ARDC.US,D,20211209,000000,14.3961,14.4148,14.3042,14.3416,164916.18005001,0
+ARDC.US,D,20211210,000000,14.3961,14.4054,14.2947,14.3042,64007.281122746,0
+ARDC.US,D,20211213,000000,14.4054,14.4054,14.1956,14.2312,66936.353707521,0
+ARDC.US,D,20211214,000000,14.1674,14.2771,14.1674,14.1863,70129.085522776,0
+ARDC.US,D,20211215,000000,14.1769,14.2405,14.0043,14.1039,197842.62791808,0
+ARDC.US,D,20211216,000000,14.1488,14.2405,14.1177,14.1581,206065.16659174,0
+ARDC.US,D,20211217,000000,14.1741,14.2116,14.0832,14.1197,65611.652877453,0
+ARDC.US,D,20211220,000000,14.1197,14.1197,13.9905,14.0092,96142.75129936,0
+ARDC.US,D,20211221,000000,14.0457,14.1551,14.027,14.1282,125556.23346898,0
+ARDC.US,D,20211222,000000,14.2209,14.2574,14.1525,14.2293,144561.04698914,0
+ARDC.US,D,20211223,000000,14.3118,14.4401,14.3118,14.4401,119636.17641535,0
+ARDC.US,D,20211227,000000,14.4308,14.5104,14.4223,14.4682,95900.440994424,0
+ARDC.US,D,20211228,000000,14.514,14.5328,14.3904,14.3951,90519.444310807,0
+ARDC.US,D,20211229,000000,14.4044,14.4494,14.3764,14.4223,73798.965823961,0
+ARDC.US,D,20211230,000000,14.4682,14.5598,14.4308,14.5598,110619.45771142,0
+ARDC.US,D,20211231,000000,14.5789,15.0106,14.5598,15.0012,346882.67948657,0
+ARDC.US,D,20220103,000000,14.9459,14.9648,14.8082,14.8823,147657.70863945,0
+ARDC.US,D,20220104,000000,14.9179,14.9459,14.8035,14.8907,56582.124818195,0
+ARDC.US,D,20220105,000000,14.8823,14.9273,14.7988,14.8269,58084.021730286,0
+ARDC.US,D,20220106,000000,14.8727,15.0377,14.8401,15.0377,93310.816325816,0
+ARDC.US,D,20220107,000000,15.0377,15.1024,14.9093,14.9619,75466.316909026,0
+ARDC.US,D,20220110,000000,14.9273,14.9648,14.8635,14.9273,51785.021248234,0
+ARDC.US,D,20220111,000000,14.9552,15.0201,14.9,14.9179,67480.751308919,0
+ARDC.US,D,20220112,000000,14.9918,15.0931,14.9093,14.9918,149733.89164872,0
+ARDC.US,D,20220113,000000,15.0293,15.0293,14.8823,14.9,69720.253598589,0
+ARDC.US,D,20220114,000000,14.8823,14.8859,14.7071,14.753,78247.014461263,0
+ARDC.US,D,20220118,000000,14.6978,14.8177,14.6378,14.8082,97864.542144564,0
+ARDC.US,D,20220119,000000,14.8177,14.8907,14.8082,14.8082,82971.531684371,0
+ARDC.US,D,20220120,000000,14.7595,14.8795,14.6572,14.6572,95652.793458103,0
+ARDC.US,D,20220121,000000,14.5469,14.6893,14.501,14.501,51020.729713723,0
+ARDC.US,D,20220124,000000,14.4082,14.4354,14.057,14.2142,147517.87317713,0
+ARDC.US,D,20220125,000000,14.0476,14.3332,13.9829,14.2142,86488.767167911,0
+ARDC.US,D,20220126,000000,14.2322,14.3895,14.1674,14.3342,104435.74142732,0
+ARDC.US,D,20220127,000000,14.3801,14.5094,14.325,14.3895,47411.693850338,0
+ARDC.US,D,20220128,000000,14.3435,14.3435,14.1956,14.2696,75061.754769949,0
+ARDC.US,D,20220131,000000,14.2415,14.4447,14.2415,14.426,57791.541450319,0
+ARDC.US,D,20220201,000000,14.3895,14.5647,14.3342,14.5647,48679.820027714,0
+ARDC.US,D,20220202,000000,14.4542,14.6022,14.4176,14.574,58766.119901449,0
+ARDC.US,D,20220203,000000,14.5188,14.5469,14.3989,14.4354,70240.09993561,0
+ARDC.US,D,20220204,000000,14.3707,14.4354,14.325,14.3624,39292.697465575,0
+ARDC.US,D,20220207,000000,14.2874,14.4082,14.2874,14.3707,54655.384287759,0
+ARDC.US,D,20220208,000000,14.3707,14.4354,14.3342,14.4354,48474.870342482,0
+ARDC.US,D,20220209,000000,14.4176,14.5515,14.4082,14.5281,45086.795858489,0
+ARDC.US,D,20220210,000000,14.426,14.4542,14.3342,14.3801,59665.977113171,0
+ARDC.US,D,20220211,000000,14.3342,14.3342,14.1769,14.2142,47568.608453095,0
+ARDC.US,D,20220214,000000,14.1863,14.2415,13.9735,14.01,67139.168500199,0
+ARDC.US,D,20220215,000000,14.0849,14.1863,14.0184,14.1215,84922.823479185,0
+ARDC.US,D,20220216,000000,14.1121,14.2874,14.0849,14.2874,49448.381347334,0
+ARDC.US,D,20220217,000000,14.2791,14.2791,14.1581,14.1769,111621.78976576,0
+ARDC.US,D,20220218,000000,13.9922,14.1215,13.8724,13.8808,130388.5627661,0
+ARDC.US,D,20220222,000000,13.8442,13.8631,13.595,13.641,146424.80818923,0
+ARDC.US,D,20220223,000000,13.6505,13.6963,13.3916,13.3916,147995.02166305,0
+ARDC.US,D,20220224,000000,13.1883,13.3356,13.0584,13.3177,169060.00649833,0
+ARDC.US,D,20220225,000000,13.2531,13.595,13.2156,13.595,239157.06863277,0
+ARDC.US,D,20220228,000000,13.5482,13.7243,13.5482,13.595,122108.38199346,0
+ARDC.US,D,20220301,000000,13.6035,13.6315,13.4527,13.4743,193795.93908103,0
+ARDC.US,D,20220302,000000,13.5576,13.7056,13.5576,13.6597,109040.70466736,0
+ARDC.US,D,20220303,000000,13.6597,13.8349,13.6597,13.7515,133050.77378155,0
+ARDC.US,D,20220304,000000,13.715,13.7197,13.595,13.6505,112616.64969617,0
+ARDC.US,D,20220307,000000,13.6129,13.6505,13.3449,13.3732,86167.465838459,0
+ARDC.US,D,20220308,000000,13.3356,13.419,13.2803,13.2991,81482.444127609,0
+ARDC.US,D,20220309,000000,13.3271,13.4012,13.2991,13.3824,48906.118638489,0
+ARDC.US,D,20220310,000000,13.2531,13.3543,13.2531,13.2626,67015.344732038,0
+ARDC.US,D,20220311,000000,13.2708,13.3177,13.0498,13.0498,101477.84779305,0
+ARDC.US,D,20220314,000000,13.0498,13.0498,12.5787,12.5787,134677.56190808,0
+ARDC.US,D,20220315,000000,12.6153,12.7904,12.6153,12.7539,136343.84554688,0
+ARDC.US,D,20220316,000000,12.7904,13.1323,12.7857,13.0864,231361.50847002,0
+ARDC.US,D,20220317,000000,13.0864,13.8808,13.0498,13.3356,84930.295603127,0
+ARDC.US,D,20220318,000000,13.24,13.4546,13.24,13.3515,137080.38347818,0
+ARDC.US,D,20220321,000000,13.3421,13.4058,13.1005,13.1005,122815.03142902,0
+ARDC.US,D,20220322,000000,13.1005,13.24,12.9328,13.0629,202582.08938907,0
+ARDC.US,D,20220323,000000,12.989,13.0771,12.9562,12.9701,186099.65142206,0
+ARDC.US,D,20220324,000000,13.0171,13.0171,12.8682,12.8867,138320.75605236,0
+ARDC.US,D,20220325,000000,12.8398,12.9056,12.7931,12.8026,158141.09852834,0
+ARDC.US,D,20220328,000000,12.8213,12.914,12.7754,12.8589,213348.35254142,0
+ARDC.US,D,20220329,000000,12.8774,13.1378,12.8682,13.1378,292330.8374877,0
+ARDC.US,D,20220330,000000,13.0536,13.2119,13.0536,13.1567,104659.90514553,0
+ARDC.US,D,20220331,000000,13.2024,13.4359,13.2024,13.4359,192919.56568742,0
+ARDC.US,D,20220401,000000,13.5566,13.6775,13.4058,13.6495,138073.10851602,0
+ARDC.US,D,20220404,000000,13.6963,13.8076,13.6306,13.789,70430.10537296,0
+ARDC.US,D,20220405,000000,13.7703,13.7983,13.6402,13.6587,91659.476934911,0
+ARDC.US,D,20220406,000000,13.6306,13.6306,13.4817,13.5099,70815.453479049,0
+ARDC.US,D,20220407,000000,13.5005,13.6306,13.4817,13.6212,94337.699644531,0
+ARDC.US,D,20220408,000000,13.5566,13.6495,13.5192,13.5566,28453.847966378,0
+ARDC.US,D,20220411,000000,13.5192,13.5847,13.389,13.4359,64239.984411187,0
+ARDC.US,D,20220412,000000,13.4264,13.5941,13.3702,13.4451,93650.264241982,0
+ARDC.US,D,20220413,000000,13.464,13.5005,13.3702,13.3794,93183.790218823,0
+ARDC.US,D,20220414,000000,13.315,13.4508,13.2586,13.2775,123321.00096442,0
+ARDC.US,D,20220418,000000,13.2586,13.3794,13.1849,13.2586,85898.469376592,0
+ARDC.US,D,20220419,000000,13.1659,13.3244,13.1659,13.2586,139175.78052043,0
+ARDC.US,D,20220420,000000,13.3122,13.3777,13.2933,13.359,90603.772566711,0
+ARDC.US,D,20220421,000000,13.3498,13.4228,13.3122,13.3402,67118.88702093,0
+ARDC.US,D,20220422,000000,13.3872,13.3872,13.1903,13.2653,91112.944440957,0
+ARDC.US,D,20220425,000000,13.1435,13.2933,13.1343,13.2653,77576.65819915,0
+ARDC.US,D,20220426,000000,13.1903,13.284,13.1717,13.1996,48518.635639848,0
+ARDC.US,D,20220427,000000,13.1903,13.284,13.1717,13.2185,39484.83779548,0
+ARDC.US,D,20220428,000000,13.2278,13.3215,13.1527,13.3028,49966.0927918,0
+ARDC.US,D,20220429,000000,13.1717,13.3215,13.1436,13.2092,78448.761807664,0
+ARDC.US,D,20220502,000000,13.1903,13.2136,13.0125,13.0218,88617.255044748,0
+ARDC.US,D,20220503,000000,13.0593,13.1293,12.9936,13.0593,57269.560220744,0
+ARDC.US,D,20220504,000000,12.9843,13.1717,12.9281,13.1717,91436.380662966,0
+ARDC.US,D,20220505,000000,13.0686,13.0686,12.8062,12.8062,76919.111292365,0
+ARDC.US,D,20220506,000000,12.6939,12.8111,12.6845,12.6845,80971.137360805,0
+ARDC.US,D,20220509,000000,12.6001,12.6564,12.4972,12.5251,83922.626317402,0
+ARDC.US,D,20220510,000000,12.5721,12.6564,12.4221,12.4782,169638.56238057,0
+ARDC.US,D,20220511,000000,12.4128,12.5159,12.3192,12.3284,78577.92280721,0
+ARDC.US,D,20220512,000000,12.1974,12.3942,12.0755,12.1223,132074.06043787,0
+ARDC.US,D,20220513,000000,12.1693,12.2438,12.0849,12.1505,98311.802134732,0
+ARDC.US,D,20220516,000000,12.0849,12.1974,12.01,12.1318,93848.809249551,0
+ARDC.US,D,20220517,000000,12.1411,12.3192,12.1318,12.3005,108086.4076955,0
+ARDC.US,D,20220518,000000,12.2629,12.3379,12.1785,12.2816,158295.87823853,0
+ARDC.US,D,20220519,000000,12.2412,12.4015,12.2033,12.2788,70169.646688432,0
+ARDC.US,D,20220520,000000,12.2599,12.2788,12.0051,12.043,153933.29825428,0
+ARDC.US,D,20220523,000000,12.0617,12.1373,12.0523,12.0806,77028.102929397,0
+ARDC.US,D,20220524,000000,11.9673,12.0617,11.9484,12.0051,104685.49258765,0
+ARDC.US,D,20220525,000000,11.9484,12.1845,11.9484,12.1845,98814.53537598,0
+ARDC.US,D,20220526,000000,12.1373,12.326,12.0806,12.326,111721.95294549,0
+ARDC.US,D,20220527,000000,12.4769,12.7413,12.4158,12.7413,144005.33054568,0
+ARDC.US,D,20220531,000000,12.7413,12.7694,12.6185,12.6657,82919.191559053,0
+ARDC.US,D,20220601,000000,12.6751,12.7907,12.5714,12.647,70424.997832269,0
+ARDC.US,D,20220602,000000,12.5714,12.9773,12.5714,12.9773,117749.72330776,0
+ARDC.US,D,20220603,000000,12.7036,12.7695,12.6281,12.7036,63946.919436276,0
+ARDC.US,D,20220606,000000,12.7129,12.8166,12.7129,12.7318,61899.872092302,0
+ARDC.US,D,20220607,000000,12.7318,12.8545,12.7318,12.8358,43209.439821232,0
+ARDC.US,D,20220608,000000,12.8452,12.9561,12.6375,12.6847,66220.710119594,0
+ARDC.US,D,20220609,000000,12.5903,12.6091,12.4203,12.43,68737.137366974,0
+ARDC.US,D,20220610,000000,12.2693,12.4015,12.2693,12.3637,60227.904851726,0
+ARDC.US,D,20220613,000000,12.1466,12.2883,11.4671,11.5805,344631.86347987,0
+ARDC.US,D,20220614,000000,11.5899,11.7529,11.5899,11.6465,162285.71761897,0
+ARDC.US,D,20220615,000000,11.6748,11.8352,11.5992,11.6841,115725.98602668,0
+ARDC.US,D,20220616,000000,11.4671,11.4766,11.2218,11.2218,130527.87598286,0
+ARDC.US,D,20220617,000000,11.2379,11.3872,11.2188,11.3141,94776.863912847,0
+ARDC.US,D,20220621,000000,11.4283,11.4948,11.3616,11.3903,106429.29186248,0
+ARDC.US,D,20220622,000000,11.3711,11.4473,11.3235,11.4378,52242.559364374,0
+ARDC.US,D,20220623,000000,11.4473,11.4663,11.3997,11.4473,86374.883261934,0
+ARDC.US,D,20220624,000000,11.4854,11.6567,11.3903,11.6567,97933.780720269,0
+ARDC.US,D,20220627,000000,11.6567,11.7127,11.6291,11.6567,42127.604546985,0
+ARDC.US,D,20220628,000000,11.6662,11.8089,11.6186,11.6471,46492.010506115,0
+ARDC.US,D,20220629,000000,11.6281,11.6757,11.5614,11.6186,68380.247278749,0
+ARDC.US,D,20220630,000000,11.6186,11.6281,11.4526,11.609,112255.50583729,0
+ARDC.US,D,20220701,000000,11.5806,11.7042,11.5329,11.7042,68704.976737301,0
+ARDC.US,D,20220705,000000,11.6281,11.6662,11.4473,11.5425,102092.20941767,0
+ARDC.US,D,20220706,000000,11.5614,11.571,11.4854,11.5425,78139.996410084,0
+ARDC.US,D,20220707,000000,11.571,11.6186,11.5258,11.5806,59379.251121765,0
+ARDC.US,D,20220708,000000,11.5329,11.5995,11.4759,11.5519,52872.051097944,0
+ARDC.US,D,20220711,000000,11.5425,11.5425,11.4378,11.4759,68131.18293675,0
+ARDC.US,D,20220712,000000,11.4663,11.5995,11.4663,11.5519,102482.09494881,0
+ARDC.US,D,20220713,000000,11.4663,11.571,11.4663,11.5329,70395.881911449,0
+ARDC.US,D,20220714,000000,11.4378,11.4663,11.3521,11.4091,61318.169733516,0
+ARDC.US,D,20220715,000000,11.4567,11.4663,11.3711,11.4378,58109.75861066,0
+ARDC.US,D,20220718,000000,11.5043,11.5329,11.3948,11.4091,77361.276252194,0
+ARDC.US,D,20220719,000000,11.4759,11.6375,11.4663,11.5901,58427.131738436,0
+ARDC.US,D,20220720,000000,11.5871,11.7407,11.5871,11.6255,97861.72965868,0
+ARDC.US,D,20220721,000000,11.6159,11.9037,11.568,11.8941,80585.880100529,0
+ARDC.US,D,20220722,000000,11.9037,12.0379,11.8077,11.827,61126.961990405,0
+ARDC.US,D,20220725,000000,11.8558,11.9325,11.8173,11.8558,49308.783812191,0
+ARDC.US,D,20220726,000000,11.7982,12.0189,11.7887,11.9325,102915.93994519,0
+ARDC.US,D,20220727,000000,11.9132,12.0475,11.9037,11.9708,58293.351520365,0
+ARDC.US,D,20220728,000000,12.0379,12.2488,11.9421,12.2299,88429.914381835,0
+ARDC.US,D,20220729,000000,12.2009,12.5271,12.2009,12.4409,85802.725866566,0
+ARDC.US,D,20220801,000000,12.4025,12.6134,12.3736,12.5846,61778.546443597,0
+ARDC.US,D,20220802,000000,12.5655,12.6231,12.5271,12.575,54885.304196388,0
+ARDC.US,D,20220803,000000,12.6518,12.6518,12.5176,12.5846,55105.279107787,0
+ARDC.US,D,20220804,000000,12.575,12.6518,12.5176,12.5655,52271.668637746,0
+ARDC.US,D,20220805,000000,12.5176,12.6135,12.4312,12.5655,92437.419402747,0
+ARDC.US,D,20220808,000000,12.6135,12.7382,12.5271,12.6422,75764.15514691,0
+ARDC.US,D,20220809,000000,12.6422,12.6422,12.4791,12.4791,67904.482838728,0
+ARDC.US,D,20220810,000000,12.556,12.6711,12.5465,12.6231,105206.38961506,0
+ARDC.US,D,20220811,000000,12.6518,12.717,12.5655,12.5846,73781.253338955,0
+ARDC.US,D,20220812,000000,12.6902,12.9492,12.6615,12.9012,119877.9864307,0
+ARDC.US,D,20220815,000000,12.8917,12.9301,12.7862,12.8532,82416.571780219,0
+ARDC.US,D,20220816,000000,12.8726,12.9684,12.8052,12.8726,100568.15084346,0
+ARDC.US,D,20220817,000000,12.8532,12.9588,12.767,12.8342,83547.72239096,0
+ARDC.US,D,20220818,000000,12.8627,12.9006,12.8052,12.8052,69245.183009614,0
+ARDC.US,D,20220819,000000,12.7686,12.8168,12.7203,12.7299,80376.753642644,0
+ARDC.US,D,20220822,000000,12.672,12.6816,12.5848,12.6525,58655.963039778,0
+ARDC.US,D,20220823,000000,12.6525,12.7686,12.6525,12.7493,58599.061706929,0
+ARDC.US,D,20220824,000000,12.7203,12.8652,12.7106,12.8072,51602.26690592,0
+ARDC.US,D,20220825,000000,12.7976,12.9715,12.7397,12.8748,71865.348818172,0
+ARDC.US,D,20220826,000000,12.8748,12.8748,12.7203,12.7203,65862.775487483,0
+ARDC.US,D,20220829,000000,12.6913,12.8266,12.5848,12.7009,83919.120254895,0
+ARDC.US,D,20220830,000000,12.7299,12.8556,12.614,12.6623,63805.016377738,0
+ARDC.US,D,20220831,000000,12.7299,12.8652,12.6044,12.6236,63777.082996157,0
+ARDC.US,D,20220901,000000,12.5656,12.7009,12.4497,12.5076,63131.511510747,0
+ARDC.US,D,20220902,000000,12.5076,12.6382,12.4497,12.4497,55868.83229988,0
+ARDC.US,D,20220906,000000,12.5269,12.5269,12.1984,12.2273,114693.43019883,0
+ARDC.US,D,20220907,000000,12.1984,12.382,12.1984,12.3723,60584.400938503,0
+ARDC.US,D,20220908,000000,12.2853,12.5848,12.2853,12.3336,107543.51908398,0
+ARDC.US,D,20220909,000000,12.4109,12.6525,12.4109,12.6429,34433.582930947,0
+ARDC.US,D,20220912,000000,12.7299,12.7299,12.4689,12.5269,78385.206992941,0
+ARDC.US,D,20220913,000000,12.4593,12.4593,12.3433,12.3917,80986.115188969,0
+ARDC.US,D,20220914,000000,12.4013,12.4497,12.3675,12.4401,50604.941726536,0
+ARDC.US,D,20220915,000000,12.382,12.455,12.266,12.266,53737.618742276,0
+ARDC.US,D,20220916,000000,12.2094,12.2484,12.0828,12.151,48548.997882818,0
+ARDC.US,D,20220919,000000,12.0633,12.1253,12.0218,12.073,69905.343580947,0
+ARDC.US,D,20220920,000000,12.0048,12.0536,11.9819,11.9854,65977.869530647,0
+ARDC.US,D,20220921,000000,12.0243,12.0925,12.0048,12.0243,38280.30037895,0
+ARDC.US,D,20220922,000000,12.0145,12.0145,11.8782,11.8879,79185.758484753,0
+ARDC.US,D,20220923,000000,11.8391,11.9171,11.7418,11.8879,228234.78413654,0
+ARDC.US,D,20220926,000000,11.7709,11.8782,11.6491,11.6735,78527.929672042,0
+ARDC.US,D,20220927,000000,11.693,11.7319,11.4786,11.5469,94249.11466722,0
+ARDC.US,D,20220928,000000,11.4689,11.6735,11.4494,11.6638,103332.48880341,0
+ARDC.US,D,20220929,000000,11.5761,11.5761,11.3325,11.3519,153662.03737274,0
+ARDC.US,D,20220930,000000,11.3519,11.4786,11.3519,11.4494,121879.97730905,0
+ARDC.US,D,20221003,000000,11.4786,11.693,11.4494,11.6346,96916.348807991,0
+ARDC.US,D,20221004,000000,11.693,12.0145,11.693,11.9951,154787.83800853,0
+ARDC.US,D,20221005,000000,11.8587,11.9171,11.693,11.7709,67360.233665937,0
+ARDC.US,D,20221006,000000,11.693,11.8353,11.693,11.7418,39904.860457765,0
+ARDC.US,D,20221007,000000,11.6346,11.8377,11.615,11.615,52012.605126027,0
+ARDC.US,D,20221010,000000,11.5566,11.732,11.4104,11.4202,88170.612237138,0
+ARDC.US,D,20221011,000000,11.3519,11.4592,11.3227,11.3227,120249.25970624,0
+ARDC.US,D,20221012,000000,11.2545,11.313,11.1474,11.1474,85299.153550766,0
+ARDC.US,D,20221013,000000,11.0109,11.1376,10.8745,11.0986,143330.73837499,0
+ARDC.US,D,20221014,000000,11.1181,11.1181,10.9817,10.9817,125462.63001602,0
+ARDC.US,D,20221017,000000,11.1181,11.2253,11.0986,11.0986,121000.47763277,0
+ARDC.US,D,20221018,000000,11.1765,11.2837,11.1571,11.2545,72774.749759322,0
+ARDC.US,D,20221019,000000,11.2448,11.2837,11.196,11.2448,51376.327647274,0
+ARDC.US,D,20221020,000000,11.2959,11.3942,11.2566,11.3156,44485.486663707,0
+ARDC.US,D,20221021,000000,11.2271,11.3351,11.1583,11.3057,77603.95193749,0
+ARDC.US,D,20221024,000000,11.2566,11.3216,11.1779,11.1878,83577.868413823,0
+ARDC.US,D,20221025,000000,11.1878,11.2861,11.1779,11.2664,91238.274506666,0
+ARDC.US,D,20221026,000000,11.2173,11.3549,11.1829,11.3156,94716.023601265,0
+ARDC.US,D,20221027,000000,11.2959,11.4089,11.2528,11.3647,81924.945840344,0
+ARDC.US,D,20221028,000000,11.2959,11.4335,11.2861,11.4335,89308.678123964,0
+ARDC.US,D,20221031,000000,11.3451,11.4532,11.3451,11.4335,91509.862400277,0
+ARDC.US,D,20221101,000000,11.4925,11.6007,11.3647,11.5122,63746.866264565,0
+ARDC.US,D,20221102,000000,11.4532,11.5902,11.4237,11.4925,86318.15974487,0
+ARDC.US,D,20221103,000000,11.4434,11.6203,11.3942,11.5613,102419.15138524,0
+ARDC.US,D,20221104,000000,11.6105,11.7478,11.5522,11.7187,72852.68957397,0
+ARDC.US,D,20221107,000000,11.7187,11.7383,11.6891,11.7187,56459.766377548,0
+ARDC.US,D,20221108,000000,11.7088,11.7579,11.6695,11.7285,47176.953204891,0
+ARDC.US,D,20221109,000000,11.7285,11.7383,11.5908,11.6105,41115.558980055,0
+ARDC.US,D,20221110,000000,11.8268,11.9055,11.789,11.8857,108817.23322351,0
+ARDC.US,D,20221111,000000,11.8956,11.9055,11.7776,11.7875,73335.851556987,0
+ARDC.US,D,20221114,000000,11.7678,11.8268,11.7383,11.7678,94638.717683982,0
+ARDC.US,D,20221115,000000,11.7875,11.9055,11.7875,11.8661,65136.33840941,0
+ARDC.US,D,20221116,000000,11.7973,11.9939,11.7973,11.9447,80899.625253227,0
+ARDC.US,D,20221117,000000,11.8169,11.9546,11.8169,11.8563,59070.875452084,0
+ARDC.US,D,20221118,000000,11.8979,11.9475,11.8682,11.8979,50542.97358913,0
+ARDC.US,D,20221121,000000,11.8979,11.9217,11.8186,11.888,62006.494787503,0
+ARDC.US,D,20221122,000000,11.9177,11.9971,11.8979,11.9971,68477.544585916,0
+ARDC.US,D,20221123,000000,11.9971,12.0466,11.9376,11.9573,58707.429343206,0
+ARDC.US,D,20221125,000000,11.9871,12.1953,11.9574,11.9871,23304.251346965,0
+ARDC.US,D,20221128,000000,12.007,12.0665,11.9574,12.007,60659.031799554,0
+ARDC.US,D,20221129,000000,11.9574,12.0194,11.9277,11.9574,78632.937419491,0
+ARDC.US,D,20221130,000000,11.9772,12.1755,11.8682,12.1656,126989.30939345,0
+ARDC.US,D,20221201,000000,12.1061,12.235,12.0268,12.0665,105128.33614211,0
+ARDC.US,D,20221202,000000,11.9475,11.9971,11.8979,11.9574,146880.52574698,0
+ARDC.US,D,20221205,000000,11.9376,11.9673,11.8384,11.888,86542.222413125,0
+ARDC.US,D,20221206,000000,11.8979,11.9033,11.8583,11.8583,59531.43926922,0
+ARDC.US,D,20221207,000000,11.8186,11.9871,11.8186,11.9078,98854.968039531,0
+ARDC.US,D,20221208,000000,11.8682,11.9376,11.8186,11.8285,80813.487554181,0
+ARDC.US,D,20221209,000000,11.769,11.8335,11.7393,11.7492,101992.6606709,0
+ARDC.US,D,20221212,000000,11.7393,11.7935,11.7096,11.7492,126518.30249571,0
+ARDC.US,D,20221213,000000,11.8979,12.0764,11.8483,11.8781,155264.85195868,0
+ARDC.US,D,20221214,000000,11.7988,11.9574,11.7789,11.888,87669.814943459,0
+ARDC.US,D,20221215,000000,11.8087,11.9078,11.769,11.888,108695.6838879,0
+ARDC.US,D,20221216,000000,11.83,11.87,11.79,11.83,81726,0
+ARDC.US,D,20221219,000000,11.81,11.8736,11.68,11.69,64028,0
+ARDC.US,D,20221220,000000,11.65,11.73,11.59,11.59,121975,0
+ARDC.US,D,20221221,000000,11.6,11.71,11.6,11.67,114042,0
+ARDC.US,D,20221222,000000,11.62,11.7399,11.62,11.73,95034,0
+ARDC.US,D,20221223,000000,11.72,11.82,11.72,11.77,144260,0
+ARDC.US,D,20221227,000000,11.74,11.75,11.62,11.64,136780,0
+ARDC.US,D,20221228,000000,11.61,11.6501,11.52,11.52,123447,0
+ARDC.US,D,20221229,000000,11.55,11.6,11.5,11.56,175008,0
+ARDC.US,D,20221230,000000,11.55,11.59,11.45,11.59,204058,0
+ARDC.US,D,20230103,000000,11.56,11.67,11.54,11.66,130809,0
+ARDC.US,D,20230104,000000,11.66,11.71,11.61,11.68,120737,0
+ARDC.US,D,20230105,000000,11.6,11.67,11.57,11.62,167370,0
+ARDC.US,D,20230106,000000,11.64,11.99,11.64,11.98,332717,0
+ARDC.US,D,20230109,000000,11.92,12.06,11.9,11.9,113695,0
+ARDC.US,D,20230110,000000,11.89,12.0272,11.89,12.02,74756,0
+ARDC.US,D,20230111,000000,12.01,12.16,12.01,12.16,100339,0
+ARDC.US,D,20230112,000000,12.13,12.205,12.07,12.2,142329,0
+ARDC.US,D,20230113,000000,12.11,12.21,12.09,12.15,190043,0
+ARDC.US,D,20230117,000000,12.18,12.25,12.1,12.19,224700,0
+ARDC.US,D,20230118,000000,12.25,12.32,12.22,12.29,169338,0
+ARDC.US,D,20230119,000000,12.16,12.21,12.13,12.14,67250,0
+ARDC.US,D,20230120,000000,12.2,12.23,12.12,12.16,76275,0
+ARDC.US,D,20230123,000000,12.16,12.32,12.1301,12.29,89836,0
+ARDC.US,D,20230124,000000,12.32,12.5,12.3,12.32,66343,0
+ARDC.US,D,20230125,000000,12.31,12.31,12.23,12.25,56660,0
+ARDC.US,D,20230126,000000,12.3,12.42,12.27,12.41,89634,0
+ARDC.US,D,20230127,000000,12.4,12.45,12.31,12.4,93704,0
+ARDC.US,D,20230130,000000,12.39,12.52,12.34,12.52,94367,0
+ARDC.US,D,20230131,000000,12.59,12.68,12.52,12.68,84799,0
+ARDC.US,D,20230201,000000,12.67,12.83,12.63,12.82,115953,0
+ARDC.US,D,20230202,000000,12.84,12.93,12.84,12.85,59110,0
+ARDC.US,D,20230203,000000,12.82,12.86,12.74,12.77,126247,0
+ARDC.US,D,20230206,000000,12.78,12.83,12.76,12.8,218395,0
+ARDC.US,D,20230207,000000,12.74,12.87,12.74,12.84,81369,0
+ARDC.US,D,20230208,000000,12.78,12.86,12.75,12.77,107670,0
+ARDC.US,D,20230209,000000,12.84,12.84,12.68,12.71,65839,0
+ARDC.US,D,20230210,000000,12.66,12.73,12.66,12.66,59335,0
+ARDC.US,D,20230213,000000,12.71,12.7881,12.61,12.67,81711,0
+ARDC.US,D,20230214,000000,12.7,12.77,12.6649,12.77,76413,0
+ARDC.US,D,20230215,000000,12.77,12.85,12.7477,12.8,48302,0
+ARDC.US,D,20230216,000000,12.67,12.73,12.61,12.67,83953,0
+ARDC.US,D,20230217,000000,12.55,12.6509,12.55,12.6,57343,0
+ARDC.US,D,20230221,000000,12.54,12.6399,12.36,12.38,93747,0
+ARDC.US,D,20230222,000000,12.43,12.43,12.3559,12.39,35439,0
+ARDC.US,D,20230223,000000,12.42,12.5978,12.42,12.56,56895,0
+ARDC.US,D,20230224,000000,12.52,12.6,12.45,12.56,46237,0
+ARDC.US,D,20230227,000000,12.6,12.73,12.6,12.65,84131,0
+ARDC.US,D,20230228,000000,12.69,12.71,12.65,12.67,61436,0
+ARDC.US,D,20230301,000000,12.68,12.68,12.53,12.5666,101169,0
+ARDC.US,D,20230302,000000,12.56,12.56,12.47,12.55,109994,0
+ARDC.US,D,20230303,000000,12.54,12.62,12.46,12.6,71392,0
+ARDC.US,D,20230306,000000,12.57,12.68,12.55,12.68,39005,0
+ARDC.US,D,20230307,000000,12.64,12.659,12.54,12.58,64562,0
+ARDC.US,D,20230308,000000,12.58,12.62,12.46,12.49,61517,0
+ARDC.US,D,20230309,000000,12.53,12.59,12.3601,12.38,55637,0
+ARDC.US,D,20230310,000000,12.35,12.38,11.9293,12,221859,0
+ARDC.US,D,20230313,000000,11.98,11.98,11.76,11.83,108528,0
+ARDC.US,D,20230314,000000,11.87,12.03,11.8,11.95,110009,0
+ARDC.US,D,20230315,000000,11.87,11.8901,11.49,11.56,403765,0
+ARDC.US,D,20230316,000000,11.54,11.72,11.44,11.64,199245,0
+ARDC.US,D,20230317,000000,11.5,11.58,11.4,11.42,93424,0
+ARDC.US,D,20230320,000000,11.42,11.57,11.4147,11.51,91919,0
+ARDC.US,D,20230321,000000,11.57,11.82,11.57,11.8,145644,0
+ARDC.US,D,20230322,000000,11.79,12.05,11.75,11.94,182908,0
+ARDC.US,D,20230323,000000,11.91,12.13,11.91,11.98,287309,0
+ARDC.US,D,20230324,000000,12.04,12.12,11.98,11.98,140498,0
+ARDC.US,D,20230327,000000,12,12.07,11.96,12.01,156877,0
+ARDC.US,D,20230328,000000,12.04,12.09,11.94,11.97,73485,0
+ARDC.US,D,20230329,000000,11.97,12.08,11.968,12.05,174181,0
+ARDC.US,D,20230330,000000,12.05,12.16,12.05,12.11,142750,0
+ARDC.US,D,20230331,000000,12.11,12.21,11.96,11.97,547762,0
+ARDC.US,D,20230403,000000,12.04,12.3,12.04,12.2,123457,0
+ARDC.US,D,20230404,000000,12.18,12.2025,12.05,12.05,116915,0
+ARDC.US,D,20230405,000000,12.05,12.06,11.86,11.86,182924,0
+ARDC.US,D,20230406,000000,11.88,11.92,11.84,11.87,114986,0
+ARDC.US,D,20230410,000000,11.83,11.93,11.83,11.91,103386,0
+ARDC.US,D,20230411,000000,11.93,12.03,11.83,12,131677,0
+ARDC.US,D,20230412,000000,12.08,12.22,12.04,12.21,131234,0
+ARDC.US,D,20230413,000000,12.21,12.219,12.08,12.1,158398,0
+ARDC.US,D,20230414,000000,12.08,12.17,12.01,12.12,137924,0
+ARDC.US,D,20230417,000000,12.12,12.2,12.06,12.2,137127,0
+ARDC.US,D,20230418,000000,12.2,12.27,12.14,12.22,148785,0
+ARDC.US,D,20230419,000000,12.22,12.22,12.119,12.18,66832,0
+ARDC.US,D,20230420,000000,12.1,12.15,12.0425,12.11,89669,0
+ARDC.US,D,20230421,000000,12.01,12.06,11.95,12.02,132693,0
+ARDC.US,D,20230424,000000,11.97,12.11,11.97,12.04,92410,0
+ARDC.US,D,20230425,000000,11.97,11.9995,11.93,11.99,66617,0
+ARDC.US,D,20230426,000000,11.93,12.035,11.9,11.98,65479,0
+ARDC.US,D,20230427,000000,11.95,12.02,11.91,12.02,89650,0
+ARDC.US,D,20230428,000000,12.01,12.1,12.01,12.09,87234,0
+ARDC.US,D,20230501,000000,12.02,12.15,12.01,12.14,121717,0
+ARDC.US,D,20230502,000000,12.08,12.11,11.975,12.02,63753,0
+ARDC.US,D,20230503,000000,11.99,12.07,11.99,12.01,82796,0
+ARDC.US,D,20230504,000000,12.04,12.05,11.95,11.99,81856,0
+ARDC.US,D,20230505,000000,12.05,12.11,11.9801,12.07,66450,0
+ARDC.US,D,20230508,000000,12.05,12.0932,11.99,12,66348,0
+ARDC.US,D,20230509,000000,12.04,12.06,12,12.04,36806,0
+ARDC.US,D,20230510,000000,12.11,12.16,12.09,12.11,45047,0
+ARDC.US,D,20230511,000000,12.1,12.1599,11.9454,12.02,70033,0
+ARDC.US,D,20230512,000000,12.08,12.08,11.94,11.99,50899,0
+ARDC.US,D,20230515,000000,12,12.005,11.94,11.95,60253,0
+ARDC.US,D,20230516,000000,11.92,11.95,11.9,11.91,71182,0
+ARDC.US,D,20230517,000000,11.93,11.96,11.91,11.95,77661,0
+ARDC.US,D,20230518,000000,11.89,11.9463,11.85,11.9,79193,0
+ARDC.US,D,20230519,000000,11.76,11.81,11.73,11.74,148376,0
+ARDC.US,D,20230522,000000,11.78,11.8178,11.74,11.77,66742,0
+ARDC.US,D,20230523,000000,11.73,11.7699,11.7,11.7,68136,0
+ARDC.US,D,20230524,000000,11.72,11.74,11.58,11.61,159283,0
+ARDC.US,D,20230525,000000,11.58,11.63,11.56,11.63,74461,0
+ARDC.US,D,20230526,000000,11.64,11.7097,11.59,11.68,86181,0
+ARDC.US,D,20230530,000000,11.68,11.7288,11.64,11.71,102222,0
+ARDC.US,D,20230531,000000,11.73,11.8,11.66,11.79,100882,0
+ARDC.US,D,20230601,000000,11.77,11.87,11.71,11.81,176839,0
+ARDC.US,D,20230602,000000,11.87,11.9,11.84,11.89,74653,0
+ARDC.US,D,20230605,000000,11.89,11.97,11.83,11.97,120541,0
+ARDC.US,D,20230606,000000,11.97,12,11.93,11.96,70136,0
+ARDC.US,D,20230607,000000,11.99,12.14,11.99,12.01,79702,0
+ARDC.US,D,20230608,000000,12.05,12.13,11.94,11.96,46658,0
+ARDC.US,D,20230609,000000,11.95,12,11.9,11.95,42236,0
+ARDC.US,D,20230612,000000,11.96,12.09,11.96,12.02,74940,0
+ARDC.US,D,20230613,000000,12.09,12.12,11.925,12.03,80435,0
+ARDC.US,D,20230614,000000,12.03,12.045,11.93,12,92731,0
+ARDC.US,D,20230615,000000,11.95,12.13,11.95,12.07,97879,0
+ARDC.US,D,20230616,000000,12.01,12.06,11.9151,12,62710,0
+ARDC.US,D,20230620,000000,12.07,12.1,11.96,12.02,66638,0
+ARDC.US,D,20230621,000000,12.05,12.08,12,12.06,76780,0
+ARDC.US,D,20230622,000000,12.06,12.08,12.0101,12.07,35839,0
+ARDC.US,D,20230623,000000,12.07,12.07,12.02,12.07,49565,0
+ARDC.US,D,20230626,000000,12.07,12.15,12.07,12.15,57634,0
+ARDC.US,D,20230627,000000,12.15,12.18,12.08,12.1,65436,0
+ARDC.US,D,20230628,000000,12.09,12.25,12.09,12.23,61240,0
+ARDC.US,D,20230629,000000,12.23,12.27,12.19,12.26,32485,0
+ARDC.US,D,20230630,000000,12.3,12.365,12.27,12.33,51576,0
+ARDC.US,D,20230703,000000,12.33,12.46,12.3134,12.38,62654,0
+ARDC.US,D,20230705,000000,12.38,12.38,12.3,12.3,66684,0
+ARDC.US,D,20230706,000000,12.25,12.25,12.05,12.1,85460,0
+ARDC.US,D,20230707,000000,12.08,12.13,12.05,12.1,56225,0
+ARDC.US,D,20230710,000000,12.1,12.22,12.1,12.2,35827,0
+ARDC.US,D,20230711,000000,12.26,12.26,12.16,12.24,56070,0
+ARDC.US,D,20230712,000000,12.26,12.31,12.22,12.3,55470,0
+ARDC.US,D,20230713,000000,12.3,12.39,12.28,12.34,41038,0
+ARDC.US,D,20230714,000000,12.34,12.4299,12.31,12.34,58316,0
+ARDC.US,D,20230717,000000,12.42,12.47,12.365,12.47,52007,0
+ARDC.US,D,20230718,000000,12.5,12.5,12.4,12.45,102852,0
+ARDC.US,D,20230719,000000,12.48,12.48,12.365,12.39,92237,0
+ARDC.US,D,20230720,000000,12.3,12.379,12.25,12.27,79820,0
+ARDC.US,D,20230721,000000,12.25,12.3,12.22,12.27,44655,0
+ARDC.US,D,20230724,000000,12.32,12.46,12.31,12.45,63178,0
+ARDC.US,D,20230725,000000,12.45,12.49,12.4,12.46,80820,0
+ARDC.US,D,20230726,000000,12.46,12.63,12.46,12.63,66693,0
+ARDC.US,D,20230727,000000,12.63,12.7244,12.56,12.61,81798,0
+ARDC.US,D,20230728,000000,12.61,12.78,12.61,12.73,83819,0
+ARDC.US,D,20230731,000000,12.69,12.81,12.66,12.73,61586,0
+ARDC.US,D,20230801,000000,12.71,12.82,12.7,12.75,101110,0
+ARDC.US,D,20230802,000000,12.76,12.76,12.6301,12.66,64007,0
+ARDC.US,D,20230803,000000,12.66,12.67,12.57,12.6,56855,0
+ARDC.US,D,20230804,000000,12.69,12.72,12.6459,12.69,49172,0
+ARDC.US,D,20230807,000000,12.89,12.99,12.8101,12.93,296673,0
+ARDC.US,D,20230808,000000,12.93,12.93,12.76,12.78,120556,0
+ARDC.US,D,20230809,000000,12.86,12.86,12.65,12.78,86253,0
+ARDC.US,D,20230810,000000,12.82,12.9,12.69,12.72,67152,0
+ARDC.US,D,20230811,000000,12.75,12.85,12.7,12.78,47569,0
+ARDC.US,D,20230814,000000,12.78,12.9,12.78,12.86,75775,0
+ARDC.US,D,20230815,000000,12.88,12.93,12.83,12.91,109213,0
+ARDC.US,D,20230816,000000,12.96,13,12.83,12.85,90778,0
+ARDC.US,D,20230817,000000,12.85,12.87,12.75,12.75,152080,0
+ARDC.US,D,20230818,000000,12.67,12.78,12.6028,12.69,55525,0
+ARDC.US,D,20230821,000000,12.71,12.75,12.61,12.65,75660,0
+ARDC.US,D,20230822,000000,12.71,12.72,12.52,12.62,102235,0
+ARDC.US,D,20230823,000000,12.7,12.7,12.6,12.66,117559,0
+ARDC.US,D,20230824,000000,12.71,12.73,12.56,12.58,101243,0
+ARDC.US,D,20230825,000000,12.61,12.62,12.54,12.6,51322,0
+ARDC.US,D,20230828,000000,12.63,12.63,12.5999,12.63,85035,0
+ARDC.US,D,20230829,000000,12.64,12.69,12.6,12.68,115493,0
+ARDC.US,D,20230830,000000,12.7,12.75,12.6,12.67,60585,0
+ARDC.US,D,20230831,000000,12.74,12.76,12.62,12.76,206926,0
+ARDC.US,D,20230901,000000,12.75,12.92,12.75,12.86,81204,0
+ARDC.US,D,20230905,000000,12.86,12.92,12.74,12.8,65509,0
+ARDC.US,D,20230906,000000,12.81,12.815,12.7,12.74,52062,0
+ARDC.US,D,20230907,000000,12.75,12.99,12.72,12.77,60615,0
+ARDC.US,D,20230908,000000,12.82,12.85,12.7864,12.81,62230,0
+ARDC.US,D,20230911,000000,12.85,12.9,12.8,12.82,66243,0
+ARDC.US,D,20230912,000000,12.85,12.91,12.8,12.82,127763,0
+ARDC.US,D,20230913,000000,12.85,12.89,12.78,12.82,103513,0
+ARDC.US,D,20230914,000000,12.84,12.8482,12.78,12.83,82692,0
+ARDC.US,D,20230915,000000,12.81,12.8395,12.75,12.78,55781,0
+ARDC.US,D,20230918,000000,12.82,12.85,12.8,12.82,91792,0
+ARDC.US,D,20230919,000000,12.85,12.87,12.82,12.84,111908,0
+ARDC.US,D,20230920,000000,12.75,12.85,12.75,12.85,145867,0
+ARDC.US,D,20230921,000000,12.82,12.87,12.745,12.82,82772,0
+ARDC.US,D,20230922,000000,12.86,12.92,12.8,12.9,72790,0
+ARDC.US,D,20230925,000000,12.89,12.9,12.83,12.87,84284,0
+ARDC.US,D,20230926,000000,12.86,12.9,12.71,12.88,164990,0
+ARDC.US,D,20230927,000000,12.83,12.86,12.67,12.72,134283,0
+ARDC.US,D,20230928,000000,12.67,12.78,12.63,12.78,130193,0
+ARDC.US,D,20230929,000000,12.87,12.95,12.75,12.9,107906,0
+ARDC.US,D,20231002,000000,12.85,12.8999,12.46,12.58,168938,0
+ARDC.US,D,20231003,000000,12.48,12.5594,12.31,12.5,180429,0
+ARDC.US,D,20231004,000000,12.53,12.54,12.25,12.54,109476,0
+ARDC.US,D,20231005,000000,12.56,12.68,12.43,12.55,78793,0
+ARDC.US,D,20231006,000000,12.48,12.65,12.46,12.65,46786,0
+ARDC.US,D,20231009,000000,12.61,12.76,12.6,12.72,40748,0
+ARDC.US,D,20231010,000000,12.7,12.7999,12.68,12.71,32440,0
+ARDC.US,D,20231011,000000,12.76,12.76,12.63,12.72,63092,0
+ARDC.US,D,20231012,000000,12.76,12.77,12.64,12.65,43928,0
+ARDC.US,D,20231013,000000,12.73,12.76,12.55,12.55,62600,0
+ARDC.US,D,20231016,000000,12.69,12.69,12.52,12.64,182421,0
+ARDC.US,D,20231017,000000,12.62,12.6599,12.44,12.46,97319,0
+ARDC.US,D,20231018,000000,12.51,12.51,12.255,12.29,108537,0
+ARDC.US,D,20231019,000000,12.26,12.3,12.09,12.11,75978,0
+ARDC.US,D,20231020,000000,12.1,12.12,12.03,12.06,68164,0
+ARDC.US,D,20231023,000000,12.07,12.12,12.05,12.09,65817,0
+ARDC.US,D,20231024,000000,12.12,12.19,12.09,12.15,48792,0
+ARDC.US,D,20231025,000000,12.12,12.15,11.92,11.93,75433,0
+ARDC.US,D,20231026,000000,11.95,12,11.86,11.88,62407,0
+ARDC.US,D,20231027,000000,11.9,11.95,11.83,11.93,77293,0
+ARDC.US,D,20231030,000000,11.91,12.0097,11.87,11.99,59611,0
+ARDC.US,D,20231031,000000,12.12,12.2,12.01,12.2,90555,0
+ARDC.US,D,20231101,000000,12.24,12.4,12.24,12.36,79633,0
+ARDC.US,D,20231102,000000,12.45,12.5,12.3854,12.43,100210,0
+ARDC.US,D,20231103,000000,12.54,12.6,12.48,12.525,84387,0
+ARDC.US,D,20231106,000000,12.62,12.63,12.39,12.57,96993,0
+ARDC.US,D,20231107,000000,12.62,12.74,12.5446,12.7,101823,0
+ARDC.US,D,20231108,000000,12.74,12.761,12.6701,12.71,47263,0
+ARDC.US,D,20231109,000000,12.76,12.7699,12.64,12.66,30197,0
+ARDC.US,D,20231110,000000,12.66,12.7699,12.66,12.73,37958,0
+ARDC.US,D,20231113,000000,12.74,12.89,12.6706,12.88,54866,0
+ARDC.US,D,20231114,000000,12.95,13,12.83,12.86,147272,0
+ARDC.US,D,20231115,000000,12.88,12.88,12.72,12.81,53236,0
+ARDC.US,D,20231116,000000,12.8,12.868,12.68,12.75,111506,0
+ARDC.US,D,20231117,000000,12.66,12.71,12.58,12.58,63929,0
+ARDC.US,D,20231120,000000,12.57,12.6299,12.52,12.57,106171,0
+ARDC.US,D,20231121,000000,12.57,12.59,12.5201,12.58,47843,0
+ARDC.US,D,20231122,000000,12.58,12.75,12.58,12.71,98580,0
+ARDC.US,D,20231124,000000,12.71,12.81,12.69,12.74,46872,0
+ARDC.US,D,20231127,000000,12.77,12.8,12.68,12.8,86148,0
+ARDC.US,D,20231128,000000,12.8,12.804,12.72,12.73,50836,0
+ARDC.US,D,20231129,000000,12.78,12.8294,12.69,12.82,126240,0
+ARDC.US,D,20231130,000000,12.84,12.88,12.71,12.86,88297,0
+ARDC.US,D,20231201,000000,12.87,12.96,12.7915,12.9,138854,0
+ARDC.US,D,20231204,000000,12.9,12.91,12.76,12.76,122779,0
+ARDC.US,D,20231205,000000,12.77,12.88,12.71,12.88,140166,0
+ARDC.US,D,20231206,000000,12.89,12.94,12.81,12.86,121653,0
+ARDC.US,D,20231207,000000,12.89,13.02,12.83,12.89,192294,0
+ARDC.US,D,20231208,000000,12.91,13,12.86,12.95,122358,0
+ARDC.US,D,20231211,000000,12.99,13,12.9,12.93,149757,0
+ARDC.US,D,20231212,000000,12.97,12.975,12.88,12.95,75727,0
+ARDC.US,D,20231213,000000,13.02,13.05,12.88,13.05,124189,0
+ARDC.US,D,20231214,000000,13.1,13.44,13.1,13.41,109693,0
+ARDC.US,D,20231215,000000,13.5,13.58,13.31,13.37,118065,0
+ARDC.US,D,20231218,000000,13.37,13.415,13.29,13.32,87089,0
+ARDC.US,D,20231219,000000,13.33,13.68,13.33,13.66,143892,0
+ARDC.US,D,20231220,000000,13.52,13.546,13.3,13.3,95962,0
+ARDC.US,D,20231221,000000,13.33,13.44,13.2368,13.37,152757,0
+ARDC.US,D,20231222,000000,13.45,13.6,13.2912,13.35,117480,0
+ARDC.US,D,20231226,000000,13.44,13.54,13.41,13.49,116015,0
+ARDC.US,D,20231227,000000,13.6,13.66,13.51,13.6,136585,0
+ARDC.US,D,20231228,000000,13.58,13.89,13.57,13.86,116162,0
+ARDC.US,D,20231229,000000,13.91,13.95,13.725,13.75,139326,0
+ARDC.US,D,20240102,000000,13.79,14.03,13.74,13.9,180073,0
+ARDC.US,D,20240103,000000,13.84,13.85,13.57,13.6,177400,0
+ARDC.US,D,20240104,000000,13.59,13.65,13.51,13.6,120812,0
+ARDC.US,D,20240105,000000,13.67,13.7,13.6172,13.67,60996,0
+ARDC.US,D,20240108,000000,13.72,13.89,13.64,13.75,138208,0
+ARDC.US,D,20240109,000000,13.76,13.76,13.52,13.52,169374,0
+ARDC.US,D,20240110,000000,13.53,13.59,13.47,13.54,167047,0
+ARDC.US,D,20240111,000000,13.58,13.66,13.39,13.52,168527,0
+ARDC.US,D,20240112,000000,13.61,13.61,13.45,13.49,149946,0
+ARDC.US,D,20240116,000000,13.55,13.59,13.45,13.51,158173,0
+ARDC.US,D,20240117,000000,13.55,13.66,13.53,13.65,138585,0
+ARDC.US,D,20240118,000000,13.72,13.7478,13.565,13.6,160937,0
+ARDC.US,D,20240119,000000,13.5,13.67,13.43,13.63,121555,0
+ARDC.US,D,20240122,000000,13.69,13.7599,13.61,13.63,103137,0
+ARDC.US,D,20240123,000000,13.69,13.72,13.59,13.64,82802,0
+ARDC.US,D,20240124,000000,13.72,13.735,13.55,13.58,112466,0
+ARDC.US,D,20240125,000000,13.65,13.6999,13.55,13.63,114189,0
+ARDC.US,D,20240126,000000,13.68,13.68,13.59,13.63,73096,0
+ARDC.US,D,20240129,000000,13.67,13.7,13.63,13.66,48807,0
+ARDC.US,D,20240130,000000,13.75,13.79,13.54,13.57,288199,0
+ARDC.US,D,20240131,000000,13.6,13.61,13.36,13.41,332418,0
+ARDC.US,D,20240201,000000,13.47,13.54,13.39,13.42,103542,0
+ARDC.US,D,20240202,000000,13.45,13.48,13.4,13.45,97511,0
+ARDC.US,D,20240205,000000,13.48,13.5193,13.3601,13.51,146243,0
+ARDC.US,D,20240206,000000,13.57,13.71,13.53,13.71,96704,0
+ARDC.US,D,20240207,000000,13.83,13.83,13.7,13.73,98473,0
+ARDC.US,D,20240208,000000,13.77,13.77,13.68,13.71,72405,0
+ARDC.US,D,20240209,000000,13.71,13.735,13.65,13.68,52928,0
+ARDC.US,D,20240212,000000,13.75,13.81,13.7101,13.77,65945,0
+ARDC.US,D,20240213,000000,13.75,13.78,13.62,13.67,98527,0
+ARDC.US,D,20240214,000000,13.75,13.79,13.63,13.7,116773,0
+ARDC.US,D,20240215,000000,13.74,13.74,13.57,13.68,116561,0
+ARDC.US,D,20240216,000000,13.7,13.7,13.61,13.66,85768,0
+ARDC.US,D,20240220,000000,13.57,13.64,13.5,13.56,94429,0
+ARDC.US,D,20240221,000000,13.62,13.64,13.5483,13.61,127485,0
+ARDC.US,D,20240222,000000,13.63,13.68,13.59,13.61,73303,0
+ARDC.US,D,20240223,000000,13.65,13.6799,13.5,13.54,85496,0
+ARDC.US,D,20240226,000000,13.54,13.555,13.45,13.49,62195,0
+ARDC.US,D,20240227,000000,13.49,13.6,13.49,13.58,70086,0
+ARDC.US,D,20240228,000000,13.59,13.69,13.51,13.69,59256,0
+ARDC.US,D,20240229,000000,13.76,13.89,13.68,13.79,100498,0
+ARDC.US,D,20240301,000000,13.89,13.98,13.83,13.98,105620,0
+ARDC.US,D,20240304,000000,14.06,14.06,13.89,13.99,186457,0
+ARDC.US,D,20240305,000000,14.04,14.04,13.73,13.8,164743,0
+ARDC.US,D,20240306,000000,13.85,13.94,13.8112,13.94,72983,0
+ARDC.US,D,20240307,000000,13.92,14.02,13.92,14.02,93183,0
+ARDC.US,D,20240308,000000,14.07,14.07,13.95,13.98,73039,0
+ARDC.US,D,20240311,000000,14.02,14.02,13.96,13.99,84093,0
+ARDC.US,D,20240312,000000,14.04,14.09,14.0201,14.09,82792,0
+ARDC.US,D,20240313,000000,14.11,14.17,14.11,14.16,72238,0
+ARDC.US,D,20240314,000000,14.2,14.2,14.07,14.12,70769,0
+ARDC.US,D,20240315,000000,14.13,14.17,14.1,14.16,126531,0
+ARDC.US,D,20240318,000000,14.22,14.25,14.17,14.23,131058,0
+ARDC.US,D,20240319,000000,14.28,14.3,14.22,14.29,123277,0
+ARDC.US,D,20240320,000000,14.22,14.22,13.93,14.09,127099,0
+ARDC.US,D,20240321,000000,14.04,14.1,13.98,14,86634,0
+ARDC.US,D,20240322,000000,14.09,14.09,14.01,14.03,91360,0
+ARDC.US,D,20240325,000000,14.05,14.0549,13.96,14.03,86738,0
+ARDC.US,D,20240326,000000,14.1,14.11,14.04,14.09,112061,0
+ARDC.US,D,20240327,000000,14.22,14.23,14.1,14.17,92369,0
+ARDC.US,D,20240328,000000,14.21,14.2499,14.19,14.23,77849,0
+ARDC.US,D,20240401,000000,14.25,14.27,14.2001,14.27,109236,0
+ARDC.US,D,20240402,000000,14.25,14.26,14.2,14.24,71406,0
+ARDC.US,D,20240403,000000,14.23,14.24,14.03,14.14,83979,0
+ARDC.US,D,20240404,000000,14.25,14.25,14.13,14.15,47655,0
+ARDC.US,D,20240405,000000,14.19,14.2299,14.17,14.19,45445,0
+ARDC.US,D,20240408,000000,14.2,14.25,14.01,14.13,217556,0
+ARDC.US,D,20240409,000000,14.2,14.2199,14.07,14.13,103919,0
+ARDC.US,D,20240410,000000,14.08,14.1,14.0301,14.08,54656,0
+ARDC.US,D,20240411,000000,14.18,14.18,13.983,14.04,88184,0
+ARDC.US,D,20240412,000000,14.08,14.12,13.99,14.03,79979,0
+ARDC.US,D,20240415,000000,14.08,14.08,13.78,13.82,111618,0
+ARDC.US,D,20240416,000000,13.8,13.81,13.67,13.81,119744,0
+ARDC.US,D,20240417,000000,13.84,13.92,13.78,13.9,88859,0
+ARDC.US,D,20240418,000000,13.96,13.97,13.87,13.95,72683,0
+ARDC.US,D,20240419,000000,13.87,13.89,13.83,13.87,58762,0
+ARDC.US,D,20240422,000000,13.93,13.96,13.86,13.92,43578,0
+ARDC.US,D,20240423,000000,13.99,13.99,13.78,13.84,121365,0
+ARDC.US,D,20240424,000000,13.94,13.99,13.79,13.82,144679,0
+ARDC.US,D,20240425,000000,13.77,13.797,13.67,13.79,70901,0
+ARDC.US,D,20240426,000000,13.86,13.97,13.78,13.86,72346,0
+ARDC.US,D,20240429,000000,13.82,13.92,13.79,13.92,73225,0
+ARDC.US,D,20240430,000000,13.95,13.95,13.85,13.95,125308,0
+ARDC.US,D,20240501,000000,13.92,14.25,13.92,13.95,152874,0
+ARDC.US,D,20240502,000000,14.03,14.04,13.92,14.04,67089,0
+ARDC.US,D,20240503,000000,14.12,14.2,14.0592,14.18,52699,0
+ARDC.US,D,20240506,000000,14.23,14.32,14.17,14.28,108287,0
+ARDC.US,D,20240507,000000,14.37,14.57,14.36,14.46,131731,0
+ARDC.US,D,20240508,000000,14.5,14.57,14.48,14.52,120576,0
+ARDC.US,D,20240509,000000,14.51,14.55,14.46,14.52,61711,0
+ARDC.US,D,20240510,000000,14.63,14.63,14.48,14.59,153194,0
+ARDC.US,D,20240513,000000,14.65,14.65,14.57,14.63,114378,0
+ARDC.US,D,20240514,000000,14.67,14.67,14.58,14.62,82176,0
+ARDC.US,D,20240515,000000,14.74,14.8514,14.7,14.83,180523,0
+ARDC.US,D,20240516,000000,14.89,14.89,14.51,14.55,174371,0
+ARDC.US,D,20240517,000000,14.66,14.68,14.51,14.59,82601,0
+ARDC.US,D,20240520,000000,14.44,14.5,14.29,14.36,131255,0
+ARDC.US,D,20240521,000000,14.4,14.42,14.25,14.3,109116,0
+ARDC.US,D,20240522,000000,14.31,14.3399,14.09,14.16,132836,0
+ARDC.US,D,20240523,000000,14.16,14.16,14.07,14.11,104025,0
+ARDC.US,D,20240524,000000,14.22,14.3,14.11,14.18,121740,0
+ARDC.US,D,20240528,000000,14.25,14.2586,14.16,14.2,120617,0
+ARDC.US,D,20240529,000000,14.2,14.3,14.12,14.24,97208,0
+ARDC.US,D,20240530,000000,14.3,14.37,14.225,14.37,88142,0
+ARDC.US,D,20240531,000000,14.44,14.55,14.3101,14.52,87918,0
+ARDC.US,D,20240603,000000,14.59,14.59,14.41,14.57,100921,0
+ARDC.US,D,20240604,000000,14.5,14.66,14.4097,14.66,132812,0
+ARDC.US,D,20240605,000000,14.65,14.69,14.57,14.69,73594,0
+ARDC.US,D,20240606,000000,14.73,14.74,14.64,14.71,65151,0
+ARDC.US,D,20240607,000000,14.71,14.885,14.57,14.8,123949,0
+ARDC.US,D,20240610,000000,14.84,14.93,14.6,14.62,107417,0
+ARDC.US,D,20240611,000000,14.55,14.649,14.55,14.6,44651,0
+ARDC.US,D,20240612,000000,14.65,14.72,14.57,14.6,62993,0
+ARDC.US,D,20240613,000000,14.61,14.658,14.545,14.62,66759,0
+ARDC.US,D,20240614,000000,14.69,14.7299,14.5701,14.67,74547,0
+ARDC.US,D,20240617,000000,14.66,14.72,14.6097,14.72,65880,0
+ARDC.US,D,20240618,000000,14.76,14.8681,14.61,14.7,71672,0
+ARDC.US,D,20240620,000000,14.76,14.87,14.71,14.84,110912,0
+ARDC.US,D,20240621,000000,14.75,14.778,14.6059,14.67,83508,0
+ARDC.US,D,20240624,000000,14.71,14.71,14.56,14.58,61599,0
+ARDC.US,D,20240625,000000,14.64,14.66,14.4969,14.53,52798,0
+ARDC.US,D,20240626,000000,14.53,14.74,14.48,14.73,57307,0
+ARDC.US,D,20240627,000000,14.73,14.89,14.62,14.86,89070,0
+ARDC.US,D,20240628,000000,14.93,14.96,14.8,14.89,60077,0
+ARDC.US,D,20240701,000000,14.93,15.0399,14.86,14.92,125595,0
+ARDC.US,D,20240702,000000,14.86,15.01,14.825,14.93,110360,0
+ARDC.US,D,20240703,000000,14.97,15.15,14.97,15.14,72556,0
+ARDC.US,D,20240705,000000,15.11,15.17,15.0201,15.11,66289,0
+ARDC.US,D,20240708,000000,15.13,15.27,15.07,15.26,117933,0
+ARDC.US,D,20240709,000000,15.3,15.4,15.2095,15.3,95241,0
+ARDC.US,D,20240710,000000,15.17,15.3,15.08,15.17,110202,0
+ARDC.US,D,20240711,000000,15.19,15.2499,15.022,15.1,65698,0
+ARDC.US,D,20240712,000000,15.11,15.35,15.11,15.32,59958,0
+ARDC.US,D,20240715,000000,15.32,15.38,14.91,14.96,133331,0
+ARDC.US,D,20240716,000000,15.08,15.1,14.77,14.87,186137,0
+ARDC.US,D,20240717,000000,14.87,15,14.8239,15,73675,0
+ARDC.US,D,20240718,000000,14.99,15.2293,14.99,15.07,68625,0
+ARDC.US,D,20240719,000000,15.1,15.15,14.96,15.1,67722,0
+ARDC.US,D,20240722,000000,15.06,15.18,14.99,15,145895,0
+ARDC.US,D,20240723,000000,15.09,15.11,14.88,14.92,75656,0
+ARDC.US,D,20240724,000000,14.94,14.94,14.68,14.76,66126,0
+ARDC.US,D,20240725,000000,14.84,14.93,14.75,14.88,68560,0
+ARDC.US,D,20240726,000000,14.96,14.9999,14.82,14.85,83515,0
+ARDC.US,D,20240729,000000,14.9,15.09,14.85,15.07,130403,0
+ARDC.US,D,20240730,000000,15.15,15.34,15.07,15.22,99499,0
+ARDC.US,D,20240731,000000,15.36,15.3899,15.23,15.25,91100,0
+ARDC.US,D,20240801,000000,15.3,15.31,15.17,15.28,79712,0
+ARDC.US,D,20240802,000000,15.18,15.2499,14.97,15.16,127234,0
+ARDC.US,D,20240805,000000,14.97,15.038,14.77,14.94,127986,0
+ARDC.US,D,20240806,000000,15.02,15.16,14.95,15.09,76573,0
+ARDC.US,D,20240807,000000,15.21,15.21,14.79,14.79,105316,0
+ARDC.US,D,20240808,000000,14.92,15.04,14.55,14.69,139925,0
+ARDC.US,D,20240809,000000,14.77,14.8399,14.72,14.73,98443,0
+ARDC.US,D,20240812,000000,14.85,15.0499,14.8001,15.01,129945,0
+ARDC.US,D,20240813,000000,15.07,15.29,15.03,15.19,114529,0
+ARDC.US,D,20240814,000000,15.19,15.19,15.1085,15.18,52468,0
+ARDC.US,D,20240815,000000,15.18,15.34,15.1576,15.23,84738,0
+ARDC.US,D,20240816,000000,15.29,15.36,15.235,15.3,59401,0
+ARDC.US,D,20240819,000000,15.24,15.34,15.22,15.28,115636,0
+ARDC.US,D,20240820,000000,15.23,15.2383,15.04,15.2,51979,0
+ARDC.US,D,20240821,000000,15.2,15.29,15.145,15.29,78276,0
+ARDC.US,D,20240822,000000,15.38,15.38,15.19,15.25,52978,0
+ARDC.US,D,20240823,000000,15.25,15.31,15.19,15.29,45202,0
+ARDC.US,D,20240826,000000,15.4,15.48,15.05,15.28,146541,0
+ARDC.US,D,20240827,000000,15.28,15.28,14.98,15.13,90185,0
+ARDC.US,D,20240828,000000,15.2,15.33,15.14,15.33,175173,0
+ARDC.US,D,20240829,000000,15.29,15.49,15.28,15.37,180076,0
+ARDC.US,D,20240830,000000,15.47,15.48,15.37,15.37,99875,0
+ARDC.US,D,20240903,000000,15.4,15.44,15.26,15.42,103639,0
+ARDC.US,D,20240904,000000,15.33,15.47,15.32,15.35,91296,0
+ARDC.US,D,20240905,000000,15.38,15.38,15.13,15.22,141282,0
+ARDC.US,D,20240906,000000,15.28,15.2816,15.12,15.27,74450,0
+ARDC.US,D,20240909,000000,15.25,15.4,15.17,15.4,94400,0
+ARDC.US,D,20240910,000000,15.4,15.44,15.2366,15.4,141453,0
+ARDC.US,D,20240911,000000,15.41,15.41,15.28,15.37,41380,0
+ARDC.US,D,20240912,000000,15.39,15.42,15.19,15.3,90984,0
+ARDC.US,D,20240913,000000,15.32,15.33,15.16,15.16,73281,0
+ARDC.US,D,20240916,000000,15.2,15.35,15.16,15.35,63865,0
+ARDC.US,D,20240917,000000,15.41,15.45,15.22,15.34,124267,0
+ARDC.US,D,20240918,000000,15.33,15.33,15.11,15.25,128659,0
+ARDC.US,D,20240919,000000,15.28,15.28,15.08,15.17,126348,0
+ARDC.US,D,20240920,000000,15.2,15.21,15.04,15.11,157636,0
+ARDC.US,D,20240923,000000,15.14,15.14,14.985,15.11,102902,0
+ARDC.US,D,20240924,000000,15.14,15.19,15.04,15.17,72400,0
+ARDC.US,D,20240925,000000,15.23,15.23,15.0906,15.19,72224,0
+ARDC.US,D,20240926,000000,15.19,15.2,15.06,15.1,60470,0
+ARDC.US,D,20240927,000000,15.17,15.28,15.08,15.28,80892,0
+ARDC.US,D,20240930,000000,15.21,15.3201,15.11,15.28,86995,0
+ARDC.US,D,20241001,000000,15.38,15.38,15.18,15.31,56064,0
+ARDC.US,D,20241002,000000,15.31,15.35,15.24,15.35,55108,0
+ARDC.US,D,20241003,000000,15.35,15.35,15.25,15.3,49117,0
+ARDC.US,D,20241004,000000,15.38,15.4,15.3,15.34,71382,0
+ARDC.US,D,20241007,000000,15.38,15.44,15.31,15.4,64562,0
+ARDC.US,D,20241008,000000,15.43,15.44,15.27,15.31,57757,0
+ARDC.US,D,20241009,000000,15.37,15.37,15.21,15.33,51726,0
+ARDC.US,D,20241010,000000,15.34,15.3579,15.21,15.31,61835,0
+ARDC.US,D,20241011,000000,15.34,15.34,15.15,15.32,67847,0
+ARDC.US,D,20241014,000000,15.28,15.3501,15.24,15.33,73900,0
+ARDC.US,D,20241015,000000,15.39,15.39,15.23,15.29,63680,0
+ARDC.US,D,20241016,000000,15.32,15.3484,15.26,15.34,51011,0
+ARDC.US,D,20241017,000000,15.34,15.34,15.23,15.31,47850,0
+ARDC.US,D,20241018,000000,15.32,15.345,15.17,15.23,89344,0
+ARDC.US,D,20241021,000000,15.11,15.15,14.99,15.04,79703,0
+ARDC.US,D,20241022,000000,15.04,15.09,14.92,15,122549,0
+ARDC.US,D,20241023,000000,15,15.115,14.92,14.96,58974,0
+ARDC.US,D,20241024,000000,15,15.1,14.96,15,61758,0
+ARDC.US,D,20241025,000000,15.06,15.1,15,15.04,74585,0
+ARDC.US,D,20241028,000000,15.11,15.14,15.0101,15.13,103009,0
+ARDC.US,D,20241029,000000,15.05,15.1233,14.94,14.96,75120,0
+ARDC.US,D,20241030,000000,15,15.14,14.9512,15.12,64721,0
+ARDC.US,D,20241031,000000,15.15,15.1896,15.03,15.09,59791,0
+ARDC.US,D,20241101,000000,15.17,15.17,15,15.06,54435,0
+ARDC.US,D,20241104,000000,15.07,15.07,14.8401,14.88,85019,0
+ARDC.US,D,20241105,000000,14.82,14.93,14.8,14.9,41997,0
+ARDC.US,D,20241106,000000,15.1,15.1,14.8701,14.95,93860,0
+ARDC.US,D,20241107,000000,14.98,15.03,14.9194,15.03,62190,0
+ARDC.US,D,20241108,000000,15.07,15.12,15.0203,15.1,67362,0
+ARDC.US,D,20241111,000000,15.1,15.13,14.9701,15.03,130982,0
+ARDC.US,D,20241112,000000,15.068,15.08,14.94,14.96,87557,0
+ARDC.US,D,20241113,000000,15.005,15.05,14.922,14.97,71301,0
+ARDC.US,D,20241114,000000,14.97,15.08,14.9513,15.01,41728,0
+ARDC.US,D,20241115,000000,15.02,15.04,14.95,15.02,71559,0
+ARDC.US,D,20241118,000000,15.02,15.18,15.02,15.18,81103,0
+ARDC.US,D,20241119,000000,15.12,15.23,15.05,15.23,78591,0
+ARDC.US,D,20241120,000000,15.21,15.33,15.15,15.27,116664,0
+ARDC.US,D,20241121,000000,15.2,15.33,15.14,15.28,117244,0
+ARDC.US,D,20241122,000000,15.32,15.33,15.21,15.27,83201,0
+ARDC.US,D,20241125,000000,15.3,15.3276,15.14,15.25,77122,0
+ARDC.US,D,20241126,000000,15.29,15.2985,15.1726,15.27,72444,0
+ARDC.US,D,20241127,000000,15.2,15.35,15.16,15.34,50304,0
+ARDC.US,D,20241129,000000,15.33,15.3799,15.26,15.34,55598,0
+ARDC.US,D,20241202,000000,15.3,15.62,15.23,15.58,145741,0
+ARDC.US,D,20241203,000000,15.535,15.61,15.37,15.58,66115,0
+ARDC.US,D,20241204,000000,15.55,15.58,15.37,15.43,129351,0
+ARDC.US,D,20241205,000000,15.33,15.46,15.25,15.4,63633,0
+ARDC.US,D,20241206,000000,15.31,15.4795,15.27,15.3,58194,0
+ARDC.US,D,20241209,000000,15.26,15.3584,15.21,15.29,106194,0
+ARDC.US,D,20241210,000000,15.3,15.35,15.24,15.3,47477,0
+ARDC.US,D,20241211,000000,15.26,15.3899,15.22,15.35,95012,0
+ARDC.US,D,20241212,000000,15.35,15.35,15.26,15.29,47265,0
+ARDC.US,D,20241213,000000,15.36,15.36,15.27,15.32,18527,0
+ARDC.US,D,20241216,000000,15.32,15.36,15.25,15.33,85846,0
+ARDC.US,D,20241217,000000,15.26,15.35,15.2,15.26,83231,0
+ARDC.US,D,20241218,000000,15.2595,15.324,15.09,15.09,102210,0
+ARDC.US,D,20241219,000000,15.13,15.195,14.85,15,115898,0
+ARDC.US,D,20241220,000000,14.85,14.9948,14.69,14.94,80462,0
+ARDC.US,D,20241223,000000,15,15.08,14.98,15.04,51841,0
+ARDC.US,D,20241224,000000,15.01,15.1498,15.01,15.13,47760,0
+ARDC.US,D,20241226,000000,15.17,15.1847,15.07,15.13,41769,0
+ARDC.US,D,20241227,000000,15.12,15.1643,14.9,15.05,40810,0
+ARDC.US,D,20241230,000000,15.095,15.23,14.94,15.14,82361,0
+ARDC.US,D,20241231,000000,15.04,15.24,15.04,15.11,127251,0
+ARDC.US,D,20250102,000000,15.16,15.24,15.1154,15.21,49840,0
+ARDC.US,D,20250103,000000,15.22,15.3,15.15,15.19,77003,0
+ARDC.US,D,20250106,000000,15.2293,15.3,15.1501,15.25,68714,0
+ARDC.US,D,20250107,000000,15.24,15.3,15.2,15.2,73329,0
+ARDC.US,D,20250108,000000,15.19,15.29,15.15,15.25,66329,0
+ARDC.US,D,20250110,000000,15.2,15.2,14.9501,15.1,105918,0
+ARDC.US,D,20250113,000000,15.03,15.08,14.8803,14.96,122001,0
+ARDC.US,D,20250114,000000,14.9,15.05,14.895,15.02,78652,0
+ARDC.US,D,20250115,000000,15.03,15.22,15.02,15.22,104650,0
+ARDC.US,D,20250116,000000,15.14,15.2799,15.1,15.14,78163,0
+ARDC.US,D,20250117,000000,15.19,15.27,15.11,15.19,85483,0
+ARDC.US,D,20250121,000000,15.07,15.135,15.05,15.1,123937,0
+ARDC.US,D,20250122,000000,15.14,15.18,15.03,15.16,100912,0
+ARDC.US,D,20250123,000000,15.1,15.22,15.0801,15.19,73057,0
+ARDC.US,D,20250124,000000,15.12,15.1956,15.08,15.12,57988,0
+ARDC.US,D,20250127,000000,15.12,15.15,15.0537,15.15,57016,0
+ARDC.US,D,20250128,000000,15.12,15.14,15.04,15.14,47758,0
+ARDC.US,D,20250129,000000,15.05,15.2,15.05,15.09,84651,0
+ARDC.US,D,20250130,000000,15.11,15.305,15.09,15.29,73061,0
+ARDC.US,D,20250131,000000,15.23,15.3392,15.2,15.27,69718,0
+ARDC.US,D,20250203,000000,15.22,15.38,15.22,15.38,76300,0
+ARDC.US,D,20250204,000000,15.27,15.49,15.24,15.44,97056,0
+ARDC.US,D,20250205,000000,15.35,15.49,15.35,15.49,45605,0
+ARDC.US,D,20250206,000000,15.44,15.51,15.4,15.46,51120,0
+ARDC.US,D,20250207,000000,15.46,15.53,15.39,15.44,53124,0
+ARDC.US,D,20250210,000000,15.4,15.5698,15.3,15.51,116012,0
+ARDC.US,D,20250211,000000,15.51,15.62,15.4,15.62,96146,0
+ARDC.US,D,20250212,000000,15.5,15.54,15.3,15.42,148360,0
+ARDC.US,D,20250213,000000,15.36,15.42,15.22,15.235,142681,0
+ARDC.US,D,20250214,000000,15.24,15.3093,15.07,15.16,148590,0
+ARDC.US,D,20250218,000000,15.21,15.3,15.13,15.281,107243,0
+ARDC.US,D,20250219,000000,15.3,15.3455,15.24,15.33,81353,0
+ARDC.US,D,20250220,000000,15.2622,15.306,15.2,15.29,78406,0
+ARDC.US,D,20250221,000000,15.24,15.37,15.19,15.3,91326,0
+ARDC.US,D,20250224,000000,15.2,15.2133,15.07,15.1,86328,0
+ARDC.US,D,20250225,000000,15.1535,15.1535,15.01,15.06,71647,0
+ARDC.US,D,20250226,000000,15.09,15.12,14.982,15.03,80047,0
+ARDC.US,D,20250227,000000,15,15.0287,14.94,14.95,75405,0
+ARDC.US,D,20250228,000000,14.901,14.9074,14.42,14.53,563057,0
+ARDC.US,D,20250303,000000,14.44,14.5,14.22,14.27,265933,0
+ARDC.US,D,20250304,000000,14.2553,14.2699,13.93,14.12,302822,0
+ARDC.US,D,20250305,000000,14.1007,14.51,14.07,14.48,247929,0
+ARDC.US,D,20250306,000000,14.34,14.365,14.235,14.25,101455,0
+ARDC.US,D,20250307,000000,14.21,14.29,14.17,14.22,109442,0
+ARDC.US,D,20250310,000000,14.14,14.1756,14.08,14.15,84640,0
+ARDC.US,D,20250311,000000,14.1133,14.22,14.1,14.13,108069,0
+ARDC.US,D,20250312,000000,14.27,14.27,14.1201,14.17,81346,0
+ARDC.US,D,20250313,000000,14.14,14.24,14.08,14.13,100625,0
+ARDC.US,D,20250314,000000,14.1757,14.2,14.114,14.15,46820,0
+ARDC.US,D,20250317,000000,14.2091,14.2974,14.2,14.22,125882,0
+ARDC.US,D,20250318,000000,14.27,14.27,14.16,14.21,53411,0
+ARDC.US,D,20250319,000000,14.18,14.24,14.12,14.2,69047,0
+ARDC.US,D,20250320,000000,14.2,14.27,14.1837,14.24,88064,0
+ARDC.US,D,20250321,000000,14.08,14.16,14.05,14.1,105419,0
+ARDC.US,D,20250324,000000,14.1219,14.17,14.05,14.14,72184,0
+ARDC.US,D,20250325,000000,14.19,14.25,14.16,14.23,79856,0
+ARDC.US,D,20250326,000000,14.22,14.24,14.17,14.18,41106,0
+ARDC.US,D,20250327,000000,14.15,14.19,14.09,14.13,50954,0
+ARDC.US,D,20250328,000000,14.17,14.18,14.07,14.12,74049,0
+ARDC.US,D,20250331,000000,14.18,14.18,14.02,14.12,88252,0
+ARDC.US,D,20250401,000000,14.05,14.0982,14.05,14.08,59356,0
+ARDC.US,D,20250402,000000,14.1,14.1,13.98,14.05,75685,0
+ARDC.US,D,20250403,000000,13.9,14,13.8,13.86,112721,0
+ARDC.US,D,20250404,000000,13.47,13.72,12.53,12.78,326368,0
+ARDC.US,D,20250407,000000,11.52,12.64,11.52,12.34,455749,0
+ARDC.US,D,20250408,000000,12.79,13.25,12.635,12.76,284808,0
+ARDC.US,D,20250409,000000,12.75,13.51,12.7,13.32,279626,0
+ARDC.US,D,20250410,000000,13.06,13.275,12.79,12.81,163778,0
+ARDC.US,D,20250411,000000,12.81,13.05,12.76,12.92,155029,0
+ARDC.US,D,20250414,000000,12.95,13.0781,12.93,13.06,132103,0
+ARDC.US,D,20250415,000000,13.05,13.2,13.011931,13.19,98853,0
+ARDC.US,D,20250416,000000,13.1328,13.19,13.065,13.14,92893,0
+ARDC.US,D,20250417,000000,13.1,13.31,13.07,13.24,105902,0
+ARDC.US,D,20250421,000000,13.1,13.2299,13.04,13.08,99206,0
+ARDC.US,D,20250422,000000,13.1108,13.41,13.1108,13.35,48685,0
+ARDC.US,D,20250423,000000,13.55,13.55,13.38,13.45,71105,0
+ARDC.US,D,20250424,000000,13.5085,13.55,13.405,13.45,64942,0
+ARDC.US,D,20250425,000000,13.58,13.62,13.418,13.49,64139,0
+ARDC.US,D,20250428,000000,13.555,13.65,13.47,13.51,91937,0
+ARDC.US,D,20250429,000000,13.47,13.6,13.43,13.6,106747,0
+ARDC.US,D,20250430,000000,13.53,13.65,13.53,13.64,69392,0
+ARDC.US,D,20250501,000000,13.74,13.74,13.62,13.63,120179,0
+ARDC.US,D,20250502,000000,13.7666,13.8,13.6385,13.76,70072,0
+ARDC.US,D,20250505,000000,13.68,13.85,13.5679,13.8,145840,0
+ARDC.US,D,20250506,000000,13.69,13.82,13.6,13.8,50591,0
+ARDC.US,D,20250507,000000,13.79,13.83,13.75,13.77,39329,0
+ARDC.US,D,20250508,000000,13.7737,13.8593,13.76,13.76,57713,0
+ARDC.US,D,20250509,000000,13.77,13.9,13.77,13.9,53616,0
+ARDC.US,D,20250512,000000,14.0618,14.09,13.94,14.03,70174,0
+ARDC.US,D,20250513,000000,14.04,14.15,14.04,14.12,57495,0
+ARDC.US,D,20250514,000000,14.18,14.2037,14.12,14.18,100923,0
+ARDC.US,D,20250515,000000,14.14,14.22,14.13,14.2,36136,0
+ARDC.US,D,20250516,000000,14.15,14.25,14.15,14.24,65447,0
+ARDC.US,D,20250519,000000,14.1001,14.17,14.0254,14.12,85025,0
+ARDC.US,D,20250520,000000,14.0579,14.2,14.0579,14.15,75533,0
+ARDC.US,D,20250521,000000,14.11,14.1492,13.95,13.95,70386,0
+ARDC.US,D,20250522,000000,13.97,14.06,13.8946,14.03,83218,0
+ARDC.US,D,20250523,000000,13.9885,14.09,13.945,14.07,77855,0
+ARDC.US,D,20250527,000000,14.07,14.12,14,14.1,86531,0
+ARDC.US,D,20250528,000000,14.16,14.17,14.022,14.085,50563,0
+ARDC.US,D,20250529,000000,14.03,14.08,14.01,14.06,65999,0
+ARDC.US,D,20250530,000000,14,14.1072,14,14.09,67001,0
+ARDC.US,D,20250602,000000,14.095,14.12,14.03,14.1,82947,0
+ARDC.US,D,20250603,000000,14.08,14.13,14.01,14.09,54536,0
+ARDC.US,D,20250604,000000,14.0934,14.1,14.04,14.05,72698,0
+ARDC.US,D,20250605,000000,14.0302,14.1776,14.03,14.12,42543,0
+ARDC.US,D,20250606,000000,14.1,14.13,14.06,14.06,71984,0
+ARDC.US,D,20250609,000000,14.14,14.25,14.02,14.15,127566,0
+ARDC.US,D,20250610,000000,14.1592,14.3088,14.12,14.21,76786,0
+ARDC.US,D,20250611,000000,14.28,14.32,14.2,14.22,76674,0
+ARDC.US,D,20250612,000000,14.32,14.32,14.212,14.3,90769,0
+ARDC.US,D,20250613,000000,14.26,14.3,14.17,14.26,58781,0
+ARDC.US,D,20250616,000000,14.33,14.35,14.26,14.26,80280,0
+ARDC.US,D,20250617,000000,14.36,14.36,14.2301,14.26,40343,0
+ARDC.US,D,20250618,000000,14.28,14.34,14.27,14.27,61666,0
+ARDC.US,D,20250620,000000,14.27,14.312,14.15,14.22,82315,0
+ARDC.US,D,20250623,000000,14.2232,14.27,14.06,14.13,121758,0
+ARDC.US,D,20250624,000000,14.2192,14.22,14.1,14.12,145194,0
+ARDC.US,D,20250625,000000,14.1701,14.21,14.1,14.11,132472,0
+ARDC.US,D,20250626,000000,14.15,14.2,14.11,14.17,109985,0
+ARDC.US,D,20250627,000000,14.2,14.27,14.16,14.21,91957,0
+ARDC.US,D,20250630,000000,14.25,14.29,14.21,14.22,123115,0
+ARDC.US,D,20250701,000000,14.25,14.35,14.2,14.35,103770,0
+ARDC.US,D,20250702,000000,14.3627,14.3627,14.31,14.34,70578,0
+ARDC.US,D,20250703,000000,14.39,14.39,14.33,14.36,63612,0
+ARDC.US,D,20250707,000000,14.35,14.37,14.21,14.26,104731,0
+ARDC.US,D,20250708,000000,14.255,14.29,14.22,14.28,83126,0
+ARDC.US,D,20250709,000000,14.3346,14.37,14.2758,14.32,107185,0
+ARDC.US,D,20250710,000000,14.34,14.37,14.27,14.31,85001,0
+ARDC.US,D,20250711,000000,14.3,14.33,14.22,14.3,77115,0
+ARDC.US,D,20250714,000000,14.315,14.43,14.315,14.42,132303,0
+ARDC.US,D,20250715,000000,14.42,14.43,14.36,14.41,92800,0
+ARDC.US,D,20250716,000000,14.3511,14.55,14.35,14.54,111778,0
+ARDC.US,D,20250717,000000,14.52,14.59,14.51,14.54,89089,0
+ARDC.US,D,20250718,000000,14.5701,14.595,14.31,14.31,266365,0
+ARDC.US,D,20250721,000000,14.33,14.36,14.25,14.29,120987,0
+ARDC.US,D,20250722,000000,14.33,14.34,14.21,14.27,119305,0
+ARDC.US,D,20250723,000000,14.301,14.32,14.21,14.26,102783,0
+ARDC.US,D,20250724,000000,14.26,14.28,14.19,14.22,131970,0
+ARDC.US,D,20250725,000000,14.2628,14.29,14.22,14.29,60521,0
+ARDC.US,D,20250728,000000,14.34,14.34,14.25,14.29,45902,0
+ARDC.US,D,20250729,000000,14.3,14.33,14.25,14.3,78214,0
+ARDC.US,D,20250730,000000,14.315,14.33,14.25,14.3,97724,0
+ARDC.US,D,20250731,000000,14.34,14.39,14.26,14.39,112443,0
+ARDC.US,D,20250801,000000,14.35,14.38,14.3,14.31,78475,0
+ARDC.US,D,20250804,000000,14.36,14.3899,14.3101,14.36,109010,0
+ARDC.US,D,20250805,000000,14.3312,14.4,14.31,14.32,68440,0
+ARDC.US,D,20250806,000000,14.3545,14.37,14.34,14.37,62133,0
+ARDC.US,D,20250807,000000,14.37,14.45,14.3218,14.36,79474,0
+ARDC.US,D,20250808,000000,14.4,14.46,14.36,14.46,96668,0
+ARDC.US,D,20250811,000000,14.48,14.4862,14.45,14.46,80632,0
+ARDC.US,D,20250812,000000,14.48,14.54,14.427,14.54,91900,0
+ARDC.US,D,20250813,000000,14.535,14.56,14.51,14.55,104222,0
+ARDC.US,D,20250814,000000,14.55,14.56,14.47,14.53,72365,0
+ARDC.US,D,20250815,000000,14.53,14.6,14.45,14.6,93771,0
+ARDC.US,D,20250818,000000,14.61,14.63,14.58,14.62,115508,0
+ARDC.US,D,20250819,000000,14.6507,14.66,14.59,14.63,120117,0
+ARDC.US,D,20250820,000000,14.65,14.67,14.5457,14.62,154451,0
+ARDC.US,D,20250821,000000,14.44,14.55,14.38,14.54,118979,0
+ARDC.US,D,20250822,000000,14.51,14.6116,14.49,14.59,66032,0
+ARDC.US,D,20250825,000000,14.64,14.64,14.51,14.55,74336,0
+ARDC.US,D,20250826,000000,14.58,14.59,14.5614,14.59,62262,0
+ARDC.US,D,20250827,000000,14.615,14.615,14.53,14.53,56039,0
+ARDC.US,D,20250828,000000,14.605,14.63,14.54,14.63,51892,0
+ARDC.US,D,20250829,000000,14.6698,14.71,14.63,14.71,89347,0
+ARDC.US,D,20250902,000000,14.71,14.71,14.66,14.7,128486,0
+ARDC.US,D,20250903,000000,14.685,14.72,14.67,14.68,90516,0
+ARDC.US,D,20250904,000000,14.7259,14.75,14.65,14.74,106706,0
+ARDC.US,D,20250905,000000,14.79,14.84,14.75,14.79,93771,0
+ARDC.US,D,20250908,000000,14.82,14.89,14.8,14.87,133496,0
+ARDC.US,D,20250909,000000,14.87,14.9,14.8,14.83,65213,0
+ARDC.US,D,20250910,000000,14.88,14.88,14.77,14.8,136279,0
+ARDC.US,D,20250911,000000,14.835,14.86,14.74,14.82,87004,0
+ARDC.US,D,20250912,000000,14.818,14.88,14.818,14.88,63553,0
+ARDC.US,D,20250915,000000,14.88,15.03,14.81,14.87,136405,0
+ARDC.US,D,20250916,000000,14.92,14.92,14.8,14.85,54940,0
+ARDC.US,D,20250917,000000,14.9192,14.9288,14.8,14.83,66066,0
+ARDC.US,D,20250918,000000,14.83,14.87,14.813,14.85,101171,0
+ARDC.US,D,20250919,000000,14.85,14.885,14.66,14.68,133759,0
+ARDC.US,D,20250922,000000,14.6309,14.6309,14.45,14.53,102188,0
+ARDC.US,D,20250923,000000,14.45,14.5,14.37,14.39,133397,0
+ARDC.US,D,20250924,000000,14.385,14.4101,14.2,14.21,134305,0
+ARDC.US,D,20250925,000000,14.2065,14.21,14.135,14.14,242795,0
+ARDC.US,D,20250926,000000,14.06,14.14,13.99,13.99,129446,0
+ARDC.US,D,20250929,000000,13.98,14.04,13.92,14.01,122390,0
+ARDC.US,D,20250930,000000,13.97,14.07,13.97,14.07,130016,0
+ARDC.US,D,20251001,000000,14.025,14.07,14.02,14.05,110447,0
+ARDC.US,D,20251002,000000,14.0101,14.0388,13.9585,13.98,80419,0
+ARDC.US,D,20251003,000000,13.9542,13.98,13.8,13.81,156212,0
+ARDC.US,D,20251006,000000,13.82,13.825,13.62,13.69,225991,0
+ARDC.US,D,20251007,000000,13.81,13.88,13.58,13.76,318306,0
+ARDC.US,D,20251008,000000,13.74,13.79,13.65,13.76,328123,0
+ARDC.US,D,20251009,000000,13.745,13.7853,13.68,13.73,125295,0
+ARDC.US,D,20251010,000000,13.73,13.78,13.3599,13.47,228130,0
+ARDC.US,D,20251013,000000,13.655,13.79,13.52,13.61,105300,0
+ARDC.US,D,20251014,000000,13.6,13.78,13.42,13.61,94378,0
+ARDC.US,D,20251015,000000,13.66,13.7199,13.54,13.58,122368,0
+ARDC.US,D,20251016,000000,13.61,13.72,13.43,13.45,90471,0
+ARDC.US,D,20251017,000000,13.685,13.685,13.32,13.36,109842,0
+ARDC.US,D,20251020,000000,13.25,13.3231,13.25,13.29,135267,0
+ARDC.US,D,20251021,000000,13.2581,13.37,13.23,13.32,189040,0
+ARDC.US,D,20251022,000000,13.345,13.46,13.34,13.45,227906,0
+ARDC.US,D,20251023,000000,13.395,13.56,13.3501,13.42,261984,0
+ARDC.US,D,20251024,000000,13.4955,13.52,13.4587,13.48,184919,0
+ARDC.US,D,20251027,000000,13.57,13.58,13.48,13.48,167012,0
+ARDC.US,D,20251028,000000,13.51,13.52,13.45,13.52,90424,0
+ARDC.US,D,20251029,000000,13.5173,13.62,13.47,13.5,172571,0
+ARDC.US,D,20251030,000000,13.5149,13.5513,13.46,13.52,101869,0
+ARDC.US,D,20251031,000000,13.52,13.65,13.4898,13.63,174729,0
+ARDC.US,D,20251103,000000,13.685,13.81,13.59,13.75,223219,0
+ARDC.US,D,20251104,000000,13.75,13.99,13.6239,13.95,212706,0
+ARDC.US,D,20251105,000000,13.82,13.99,13.82,13.93,102141,0
+ARDC.US,D,20251106,000000,13.94,13.94,13.8307,13.87,43513,0
+ARDC.US,D,20251107,000000,13.85,13.94,13.76,13.86,78779,0
+ARDC.US,D,20251110,000000,13.89,13.96,13.825,13.88,81708,0
+ARDC.US,D,20251111,000000,13.95,13.95,13.8401,13.89,61700,0
+ARDC.US,D,20251112,000000,13.91,13.99,13.87,13.96,44826,0
+ARDC.US,D,20251113,000000,13.96,13.96,13.85,13.89,35267,0
+ARDC.US,D,20251114,000000,13.95,13.95,13.85,13.9,61775,0
+ARDC.US,D,20251117,000000,13.85,13.96,13.79,13.86,76002,0
+ARDC.US,D,20251118,000000,13.8901,13.8901,13.6,13.62,153856,0
+ARDC.US,D,20251119,000000,13.665,13.7,13.5,13.52,123133,0
+ARDC.US,D,20251120,000000,13.55,13.58,13.29,13.44,250026,0
+ARDC.US,D,20251121,000000,13.36,13.44,13.26,13.31,135105,0
+ARDC.US,D,20251124,000000,13.3123,13.55,13.297,13.42,134450,0
+ARDC.US,D,20251125,000000,13.45,13.585,13.43,13.52,66236,0
+ARDC.US,D,20251126,000000,13.585,13.64,13.53,13.58,60262,0
+ARDC.US,D,20251128,000000,13.6305,13.6672,13.53,13.63,118211,0
+ARDC.US,D,20251201,000000,13.58,13.65,13.51,13.51,123606,0
+ARDC.US,D,20251202,000000,13.607,13.607,13.41,13.5,131019,0
+ARDC.US,D,20251203,000000,13.4,13.5,13.395,13.44,109951,0
+ARDC.US,D,20251204,000000,13.5,13.5,13.42,13.44,93314,0
+ARDC.US,D,20251205,000000,13.45,13.505,13.31,13.44,138330,0
+ARDC.US,D,20251208,000000,13.3,13.41,13.26,13.38,126406,0
+ARDC.US,D,20251209,000000,13.41,13.4914,13.35,13.4,109338,0
+ARDC.US,D,20251210,000000,13.4044,13.45,13.39,13.45,88370,0
+ARDC.US,D,20251211,000000,13.44,13.495,13.3584,13.38,64679,0
+ARDC.US,D,20251212,000000,13.3715,13.43,13.28,13.33,123366,0
+ARDC.US,D,20251215,000000,13.35,13.447,13.32,13.35,118825,0
+ARDC.US,D,20251216,000000,13.34,13.3712,13.29,13.34,87671,0
+ARDC.US,D,20251217,000000,13.34,13.38,13.32,13.34,151562,0
+ARDC.US,D,20251218,000000,13.3,13.4126,13.3,13.31,131897,0
+ARDC.US,D,20251219,000000,13.28,13.3499,13.27,13.27,148885,0
+ARDC.US,D,20251222,000000,13.16,13.29,13.16,13.2,113699,0
+ARDC.US,D,20251223,000000,13.18,13.32,13.17,13.26,125786,0
+ARDC.US,D,20251224,000000,13.25,13.3,13.21,13.3,118747,0
+ARDC.US,D,20251226,000000,13.334,13.39,13.325,13.39,120744,0
+ARDC.US,D,20251229,000000,13.365,13.42,13.29,13.35,131272,0
+ARDC.US,D,20251230,000000,13.309,13.37,13.28,13.31,225039,0
+ARDC.US,D,20251231,000000,13.285,13.35,13.24,13.3,160455,0
+ARDC.US,D,20260102,000000,13.31,13.31,13.2477,13.3,134339,0
+ARDC.US,D,20260105,000000,13.31,13.4,13.278,13.38,135554,0
+ARDC.US,D,20260106,000000,13.4,13.43,13.3705,13.42,119467,0
+ARDC.US,D,20260107,000000,13.47,13.49,13.385,13.46,114613,0
+ARDC.US,D,20260108,000000,13.48,13.49,13.39,13.43,91595,0
+ARDC.US,D,20260109,000000,13.395,13.48,13.39,13.44,89674,0
+ARDC.US,D,20260112,000000,13.44,13.58,13.4,13.57,163093,0
+ARDC.US,D,20260113,000000,13.6,13.7,13.5506,13.7,134242,0
+ARDC.US,D,20260114,000000,13.71,13.7406,13.57,13.66,119043,0
+ARDC.US,D,20260115,000000,13.69,13.7212,13.6,13.64,151894,0
+ARDC.US,D,20260116,000000,13.66,13.69,13.53,13.6,539746,0
+ARDC.US,D,20260120,000000,13.39,13.51,13.3601,13.49,103129,0
+ARDC.US,D,20260121,000000,13.54,13.6,13.47,13.52,61524,0
+ARDC.US,D,20260122,000000,13.5837,13.59,13.5201,13.56,74256,0
+ARDC.US,D,20260123,000000,13.55,13.5893,13.48,13.5,51215,0
+ARDC.US,D,20260126,000000,13.5699,13.57,13.44,13.46,86848,0
+ARDC.US,D,20260127,000000,13.45,13.53,13.3998,13.42,121084,0
+ARDC.US,D,20260128,000000,13.5319,13.5319,13.41,13.42,68661,0
+ARDC.US,D,20260129,000000,13.435,13.49,13.3901,13.44,88395,0
+ARDC.US,D,20260130,000000,13.44,13.5,13.4,13.45,84277,0
+ARDC.US,D,20260202,000000,13.42,13.49,13.38,13.43,149802,0
+ARDC.US,D,20260203,000000,13.4501,13.5404,13.31,13.37,98709,0
+ARDC.US,D,20260204,000000,13.37,13.3891,13.3,13.36,123483,0
+ARDC.US,D,20260205,000000,13.35,13.3803,13.27,13.31,79464,0
+ARDC.US,D,20260206,000000,13.31,13.365,13.2801,13.32,36716,0
+ARDC.US,D,20260209,000000,13.32,13.355,13.2,13.27,131174,0
+ARDC.US,D,20260210,000000,13.31,13.42,13.3,13.41,88437,0
+ARDC.US,D,20260211,000000,13.42,13.445,13.31,13.33,133185,0
+ARDC.US,D,20260212,000000,13.33,13.4,13.26,13.28,58544,0
+ARDC.US,D,20260213,000000,13.33,13.3969,13.21,13.23,151995,0
+ARDC.US,D,20260217,000000,13.17,13.23,13.1424,13.19,85031,0
+ARDC.US,D,20260218,000000,13.2473,13.29,13.22,13.26,114562,0
diff --git a/daily/us/nyse stocks/1/asgi.us.txt b/daily/us/nyse stocks/1/asgi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..15d107f3b2a09cf91969ae0663911115e1a5e62e
--- /dev/null
+++ b/daily/us/nyse stocks/1/asgi.us.txt	
@@ -0,0 +1,1395 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASGI.US,D,20200731,000000,16.4618,17.0702,16.4189,17.0608,377849.37593785,0
+ASGI.US,D,20200803,000000,17.0511,17.0511,16.5838,16.7116,72867.970194379,0
+ASGI.US,D,20200804,000000,16.703,16.974,16.703,16.9434,70183.680850008,0
+ASGI.US,D,20200805,000000,16.8528,16.8528,16.6364,16.808,31405.136778597,0
+ASGI.US,D,20200806,000000,16.7479,16.8528,16.6364,16.8528,23535.765087389,0
+ASGI.US,D,20200807,000000,16.9301,16.9386,16.8947,16.8947,42601.559286088,0
+ASGI.US,D,20200810,000000,16.9386,16.9386,16.8528,16.9386,21371.55680349,0
+ASGI.US,D,20200811,000000,16.9386,16.9386,16.766,16.9386,20891.320662976,0
+ASGI.US,D,20200812,000000,16.9224,16.9301,16.8508,16.9252,14696.484160422,0
+ASGI.US,D,20200813,000000,16.9224,17.0273,16.8528,17.0188,74016.133019411,0
+ASGI.US,D,20200814,000000,17.0188,17.0188,16.8032,16.9301,15338.197081811,0
+ASGI.US,D,20200817,000000,16.8947,16.9034,16.8003,16.8528,31656.788904631,0
+ASGI.US,D,20200818,000000,16.869,16.8947,16.8356,16.8528,7156.3573341099,0
+ASGI.US,D,20200819,000000,16.8261,16.9128,16.8261,16.9128,3942.5499745426,0
+ASGI.US,D,20200820,000000,16.9128,16.9386,16.8528,16.9386,21055.943095423,0
+ASGI.US,D,20200821,000000,16.8557,16.9386,16.8175,16.8605,15335.051430236,0
+ASGI.US,D,20200824,000000,16.8528,16.8528,16.808,16.849,17906.097317888,0
+ASGI.US,D,20200825,000000,16.8442,16.8528,16.784,16.8356,6360.5074855253,0
+ASGI.US,D,20200826,000000,16.8356,16.8356,16.6364,16.7212,28960.965504486,0
+ASGI.US,D,20200827,000000,16.6668,16.7212,16.5382,16.6707,39216.838190922,0
+ASGI.US,D,20200828,000000,16.6783,16.6783,16.5057,16.6707,19885.760709361,0
+ASGI.US,D,20200831,000000,16.5838,16.9386,16.5057,16.8356,71185.046601521,0
+ASGI.US,D,20200901,000000,16.7479,16.9128,16.5132,16.9128,15187.20580619,0
+ASGI.US,D,20200902,000000,16.9301,16.9301,16.5382,16.8947,29284.967616755,0
+ASGI.US,D,20200903,000000,16.6783,16.8528,16.6783,16.808,21623.208929525,0
+ASGI.US,D,20200904,000000,16.8356,16.9128,16.5475,16.8528,10351.290784225,0
+ASGI.US,D,20200908,000000,16.7212,16.9386,16.5551,16.8947,81963.09744948,0
+ASGI.US,D,20200909,000000,16.8947,16.8947,16.6009,16.8528,15373.847799666,0
+ASGI.US,D,20200910,000000,17.0608,17.0608,16.5132,16.7908,31350.61215129,0
+ASGI.US,D,20200911,000000,16.703,16.9386,16.497,16.9386,41670.446419758,0
+ASGI.US,D,20200914,000000,16.9301,16.9301,16.6572,16.8528,19438.029635126,0
+ASGI.US,D,20200915,000000,16.9301,17.034,16.5743,16.8261,43383.777977846,0
+ASGI.US,D,20200916,000000,17.0092,17.0092,16.5695,16.8442,20336.637435173,0
+ASGI.US,D,20200917,000000,16.7297,16.766,16.6697,16.6783,11262.481190575,0
+ASGI.US,D,20200918,000000,16.5935,16.8356,16.5057,16.5475,29746.329847819,0
+ASGI.US,D,20200921,000000,16.5057,16.7574,16.5057,16.6267,8328.6368212212,0
+ASGI.US,D,20200922,000000,16.6133,16.6133,15.5654,15.6893,32837.456795944,0
+ASGI.US,D,20200923,000000,15.6893,15.6893,14.419,14.8805,110779.36298151,0
+ASGI.US,D,20200924,000000,14.872,15.2438,14.4361,15.2438,50769.767876962,0
+ASGI.US,D,20200925,000000,15.2438,15.3231,14.6117,14.9835,33744.453000193,0
+ASGI.US,D,20200928,000000,14.9835,15.3048,14.9835,15.2285,24816.04527859,0
+ASGI.US,D,20200929,000000,15.2314,15.2354,14.9835,15.0791,13686.730004709,0
+ASGI.US,D,20200930,000000,15.1239,15.3679,15.0702,15.2116,20783.319958884,0
+ASGI.US,D,20201001,000000,15.3402,15.3402,14.7898,14.7898,50569.49472666,0
+ASGI.US,D,20201002,000000,14.832,15.0169,14.7976,14.9024,15478.702852179,0
+ASGI.US,D,20201005,000000,14.8682,14.9473,14.7632,14.8595,22710.555824101,0
+ASGI.US,D,20201006,000000,14.9902,15.2097,14.9902,15.0352,29503.066125984,0
+ASGI.US,D,20201007,000000,15.1229,15.1229,14.7728,14.8682,55216.670654099,0
+ASGI.US,D,20201008,000000,14.9988,15.0618,14.6832,14.8595,24541.325041002,0
+ASGI.US,D,20201009,000000,14.9024,14.9473,14.6403,14.7804,41761.670315448,0
+ASGI.US,D,20201012,000000,14.8148,15.0169,14.807,14.9387,65848.972979062,0
+ASGI.US,D,20201013,000000,14.9111,14.9473,14.6679,14.9016,54038.099863835,0
+ASGI.US,D,20201014,000000,14.8595,15.1742,14.8148,15.1132,79576.59645425,0
+ASGI.US,D,20201015,000000,15.1229,15.1229,14.8148,14.8682,60783.42539209,0
+ASGI.US,D,20201016,000000,14.9473,15.0255,14.6927,14.7279,53828.389758807,0
+ASGI.US,D,20201019,000000,14.807,14.8148,14.6144,14.6326,39896.298931215,0
+ASGI.US,D,20201020,000000,14.7193,14.8148,14.5439,14.5877,45268.023271529,0
+ASGI.US,D,20201021,000000,14.7012,14.7012,14.5535,14.6403,29051.140849648,0
+ASGI.US,D,20201022,000000,14.6755,14.8682,14.6755,14.8682,54700.783795727,0
+ASGI.US,D,20201023,000000,14.9806,14.9988,14.8595,14.9473,30725.676038304,0
+ASGI.US,D,20201026,000000,14.8595,14.9387,14.6679,14.9024,28180.843913778,0
+ASGI.US,D,20201027,000000,14.8939,14.9024,14.7632,14.807,27695.365020637,0
+ASGI.US,D,20201028,000000,14.6583,14.832,14.4828,14.4828,26164.481253926,0
+ASGI.US,D,20201029,000000,14.5095,14.6154,14.4218,14.5973,55083.504737406,0
+ASGI.US,D,20201030,000000,14.5973,14.6603,14.3254,14.3426,45777.61882675,0
+ASGI.US,D,20201102,000000,14.5173,14.5973,14.2616,14.2798,40271.680019217,0
+ASGI.US,D,20201103,000000,14.4209,14.5535,14.4209,14.4733,20112.247622792,0
+ASGI.US,D,20201104,000000,14.4561,14.6059,14.3235,14.3865,34213.155084935,0
+ASGI.US,D,20201105,000000,14.4381,14.6841,14.4381,14.6326,58988.306893042,0
+ASGI.US,D,20201106,000000,14.7021,14.7986,14.563,14.5802,39493.65552956,0
+ASGI.US,D,20201109,000000,14.8701,15.2221,14.7376,14.8881,82325.89593118,0
+ASGI.US,D,20201110,000000,15.0017,15.1313,14.9044,15.0465,82551.334294085,0
+ASGI.US,D,20201111,000000,15.0199,15.2467,15.0199,15.0549,99071.247817733,0
+ASGI.US,D,20201112,000000,15.0379,15.0988,14.8337,15.0894,73079.777400457,0
+ASGI.US,D,20201113,000000,15.0702,15.4318,15.0702,15.4318,66736.046723334,0
+ASGI.US,D,20201116,000000,15.634,16.4533,15.4195,16.0049,80843.245488625,0
+ASGI.US,D,20201117,000000,15.9257,16.4332,15.9257,16.1289,81174.58745457,0
+ASGI.US,D,20201118,000000,16.146,16.5152,16.146,16.4628,62245.104824142,0
+ASGI.US,D,20201119,000000,16.3826,16.5067,16.2862,16.4103,49322.768152262,0
+ASGI.US,D,20201120,000000,16.6563,16.6563,15.5519,15.777,160341.2006535,0
+ASGI.US,D,20201123,000000,16.4103,16.4103,15.6264,15.8734,126214.02671162,0
+ASGI.US,D,20201124,000000,15.7493,15.9257,15.6435,15.8906,464335.92035281,0
+ASGI.US,D,20201125,000000,15.9344,15.9956,15.8828,15.9783,42840.62880582,0
+ASGI.US,D,20201127,000000,15.9163,16.2959,15.9163,15.9163,20230.733832135,0
+ASGI.US,D,20201130,000000,15.9344,16.0927,15.8694,15.9344,49453.836967906,0
+ASGI.US,D,20201201,000000,15.8809,16.2243,15.8809,16.1137,41771.107270172,0
+ASGI.US,D,20201202,000000,15.9419,16.3321,15.9419,16.3226,54730.143210431,0
+ASGI.US,D,20201203,000000,16.207,16.5695,16.207,16.4292,41217.472592896,0
+ASGI.US,D,20201204,000000,16.4638,16.7469,16.4638,16.7469,45990.474583354,0
+ASGI.US,D,20201207,000000,16.5695,16.7746,16.4638,16.6773,33007.321981017,0
+ASGI.US,D,20201208,000000,16.5791,16.684,16.5791,16.6497,29958.137053897,0
+ASGI.US,D,20201209,000000,16.6497,16.7908,16.4914,16.5161,26782.077513235,0
+ASGI.US,D,20201210,000000,16.641,16.7022,16.5876,16.684,25716.750179689,0
+ASGI.US,D,20201211,000000,16.6133,16.8089,16.5485,16.5972,34586.439071885,0
+ASGI.US,D,20201214,000000,16.5972,16.8185,16.4638,16.7651,84877.019358856,0
+ASGI.US,D,20201215,000000,16.7279,16.9148,16.7279,16.8537,55805.956049229,0
+ASGI.US,D,20201216,000000,16.9052,16.909,16.5505,16.7192,32169.530111427,0
+ASGI.US,D,20201217,000000,16.6687,17.0378,16.641,16.684,40214.009740334,0
+ASGI.US,D,20201218,000000,16.7116,17.4831,16.5505,16.6687,32145.413449348,0
+ASGI.US,D,20201221,000000,16.87,17.4289,16.4962,16.9959,102412.97834137,0
+ASGI.US,D,20201222,000000,17.3067,17.3067,16.5972,16.8089,51261.538073256,0
+ASGI.US,D,20201223,000000,16.8089,16.9863,16.56,16.8003,37792.906577775,0
+ASGI.US,D,20201224,000000,16.9863,16.9863,16.8365,16.8785,14342.074082925,0
+ASGI.US,D,20201228,000000,16.8871,16.9634,16.7022,16.7374,32977.962566313,0
+ASGI.US,D,20201229,000000,16.8003,16.9959,16.7908,16.8871,28018.31858238,0
+ASGI.US,D,20201230,000000,16.8185,17.0741,16.7564,16.8089,41037.121902572,0
+ASGI.US,D,20201231,000000,16.87,17.0378,16.3741,16.3826,85064.709902855,0
+ASGI.US,D,20210104,000000,16.5161,16.7384,16.1547,16.3568,37884.130473464,0
+ASGI.US,D,20210105,000000,16.3568,16.5399,16.2596,16.4292,37938.655100771,0
+ASGI.US,D,20210106,000000,16.4209,16.8089,16.4209,16.7374,38303.550683522,0
+ASGI.US,D,20210107,000000,16.968,17.2515,16.744,17.2428,51173.459829142,0
+ASGI.US,D,20210108,000000,17.3831,17.4831,17.1332,17.4364,60612.511656492,0
+ASGI.US,D,20210111,000000,17.4364,17.4364,17.1541,17.4289,49343.739162766,0
+ASGI.US,D,20210112,000000,17.3402,17.6682,17.2877,17.5604,34054.823955637,0
+ASGI.US,D,20210113,000000,17.7111,17.7455,17.4775,17.5967,26381.531212631,0
+ASGI.US,D,20210114,000000,18.269,18.269,17.5262,17.7378,33381.654518492,0
+ASGI.US,D,20210115,000000,17.6511,17.8885,17.4957,17.6987,21270.895953076,0
+ASGI.US,D,20210119,000000,18.145,18.145,17.4651,17.5081,26868.058656298,0
+ASGI.US,D,20210120,000000,17.7025,18.0276,17.4831,17.6595,25267.970554927,0
+ASGI.US,D,20210121,000000,17.8436,18.0295,17.4966,17.7054,38229.103596236,0
+ASGI.US,D,20210122,000000,17.4966,17.7742,17.4804,17.736,38309.841986672,0
+ASGI.US,D,20210125,000000,17.736,17.7825,17.5663,17.6921,21235.245235222,0
+ASGI.US,D,20210126,000000,17.7998,17.7998,17.0864,17.3878,43943.703958273,0
+ASGI.US,D,20210127,000000,17.7732,17.7732,16.87,17.2838,17835.844432704,0
+ASGI.US,D,20210128,000000,17.7093,17.7093,16.9081,17.1494,21867.521201885,0
+ASGI.US,D,20210129,000000,17.6128,17.6128,17.0407,17.1245,32923.437939006,0
+ASGI.US,D,20210201,000000,17.6128,17.6214,17.176,17.6044,24798.219919662,0
+ASGI.US,D,20210202,000000,17.7093,18.0124,17.4527,18.0039,48150.488665151,0
+ASGI.US,D,20210203,000000,18.0221,18.0221,17.5861,17.923,36678.297369547,0
+ASGI.US,D,20210204,000000,17.817,18.0124,17.7446,17.9418,23336.540487611,0
+ASGI.US,D,20210205,000000,17.8264,17.9936,17.7998,17.9095,15214.468119843,0
+ASGI.US,D,20210208,000000,17.8875,18.1107,17.7093,18.0124,56960.410177415,0
+ASGI.US,D,20210209,000000,18.1459,18.2434,17.777,17.8436,17916.58282314,0
+ASGI.US,D,20210210,000000,17.8084,17.8436,17.6664,17.7913,17995.224112526,0
+ASGI.US,D,20210211,000000,17.8436,17.8436,17.7064,17.8264,12740.937431028,0
+ASGI.US,D,20210212,000000,17.7913,17.8361,17.3535,17.7273,27635.597640703,0
+ASGI.US,D,20210216,000000,17.7825,18.0295,17.6539,17.8524,9830.1611732279,0
+ASGI.US,D,20210217,000000,17.6406,17.7998,17.6406,17.7845,8103.1984583152,0
+ASGI.US,D,20210218,000000,17.6511,17.8865,17.4126,17.4126,15524.839075286,0
+ASGI.US,D,20210219,000000,17.6281,18.1556,17.3678,17.449,8922.1164184528,0
+ASGI.US,D,20210222,000000,17.5377,17.5377,17.0102,17.0102,24791.928616512,0
+ASGI.US,D,20210223,000000,17.2239,17.5967,16.8318,16.9929,37018.027739695,0
+ASGI.US,D,20210224,000000,17.0807,17.324,17.0016,17.198,30743.501397231,0
+ASGI.US,D,20210225,000000,17.1092,17.1627,16.9014,17.0741,20719.358376852,0
+ASGI.US,D,20210226,000000,17.7895,17.7895,17.0016,17.0283,16238.90198291,0
+ASGI.US,D,20210301,000000,17.5643,17.5643,17.2036,17.4031,10515.913216673,0
+ASGI.US,D,20210302,000000,17.3582,17.4746,17.3582,17.449,9812.3358143004,0
+ASGI.US,D,20210303,000000,17.3678,17.5728,17.1371,17.3067,15294.157959755,0
+ASGI.US,D,20210304,000000,17.2142,17.3582,17.198,17.2076,8755.3968849549,0
+ASGI.US,D,20210305,000000,17.4222,17.4222,17.0445,17.1531,4838.0121230159,0
+ASGI.US,D,20210308,000000,16.9663,17.3067,16.9663,17.1531,14133.41252842,0
+ASGI.US,D,20210309,000000,17.3154,17.3678,17.1446,17.3411,7799.1188060231,0
+ASGI.US,D,20210310,000000,17.1884,17.3582,17.1446,17.2858,18937.871034631,0
+ASGI.US,D,20210311,000000,17.2428,17.449,17.2428,17.3067,19900.440416715,0
+ASGI.US,D,20210312,000000,17.18,17.449,17.18,17.3582,18993.444212464,0
+ASGI.US,D,20210315,000000,17.3763,17.4126,17.3154,17.3448,12021.63177078,0
+ASGI.US,D,20210316,000000,17.4851,17.4851,17.18,17.3678,22553.273245329,0
+ASGI.US,D,20210317,000000,17.3315,18.334,17.2267,17.8505,20612.406223287,0
+ASGI.US,D,20210318,000000,17.6558,17.6558,17.3678,17.4126,12292.157806266,0
+ASGI.US,D,20210319,000000,17.8075,17.8075,17.1884,17.5823,17576.852452995,0
+ASGI.US,D,20210322,000000,17.6187,17.6187,17.449,17.5718,6774.6849429572,0
+ASGI.US,D,20210323,000000,17.446,17.9773,17.0245,17.5003,20513.842473923,0
+ASGI.US,D,20210324,000000,17.1856,17.5451,17.1397,17.4098,20602.969268561,0
+ASGI.US,D,20210325,000000,17.2753,17.5451,16.869,17.5451,34713.313685428,0
+ASGI.US,D,20210326,000000,17.5451,17.7608,17.0054,17.4003,25257.485049676,0
+ASGI.US,D,20210329,000000,17.4003,17.7608,17.095,17.4289,17984.738607274,0
+ASGI.US,D,20210330,000000,17.4851,17.7207,17.4851,17.714,15799.559312874,0
+ASGI.US,D,20210331,000000,17.7702,17.9954,17.5271,17.9954,40428.962597989,0
+ASGI.US,D,20210401,000000,17.9954,18.1746,17.9132,17.9685,21411.401723446,0
+ASGI.US,D,20210405,000000,17.96,18.4263,17.6358,17.7511,38134.734048973,0
+ASGI.US,D,20210406,000000,17.7798,18.435,17.7798,17.9954,27036.875290845,0
+ASGI.US,D,20210407,000000,17.8865,18.435,17.8865,18.0124,27263.362204278,0
+ASGI.US,D,20210408,000000,18.1021,18.2014,17.8683,18.0221,29315.375581985,0
+ASGI.US,D,20210409,000000,18.1117,18.2404,17.9773,18.0841,18456.58634359,0
+ASGI.US,D,20210412,000000,18.2203,18.2919,17.5451,17.7702,41025.587846796,0
+ASGI.US,D,20210413,000000,17.6882,17.9773,17.5929,17.9181,10052.453884558,0
+ASGI.US,D,20210414,000000,18.0488,18.2804,17.6091,17.733,21973.424804923,0
+ASGI.US,D,20210415,000000,18.0402,18.3099,18.0039,18.3099,11838.135428879,0
+ASGI.US,D,20210416,000000,18.1117,18.3099,18.1117,18.3099,13020.900421243,0
+ASGI.US,D,20210419,000000,18.3099,18.3099,18.0039,18.1575,9941.3075288932,0
+ASGI.US,D,20210420,000000,18.2919,18.2919,17.8151,17.8683,31081.134666326,0
+ASGI.US,D,20210421,000000,18.3099,18.849,17.8951,18.0581,43934.267003547,0
+ASGI.US,D,20210422,000000,18.0649,18.3187,17.921,18.0285,15920.142623266,0
+ASGI.US,D,20210423,000000,17.9201,18.3187,17.9201,18.3187,19961.256347171,0
+ASGI.US,D,20210426,000000,18.7707,18.7707,17.9571,18.0916,32639.280746691,0
+ASGI.US,D,20210427,000000,18.2014,18.2014,18.0029,18.0916,20324.054828873,0
+ASGI.US,D,20210428,000000,18.1831,18.3099,17.9936,18.3099,16847.061287494,0
+ASGI.US,D,20210429,000000,18.3109,18.435,18.1831,18.3616,15264.798545051,0
+ASGI.US,D,20210430,000000,18.4541,18.9957,18.1193,18.1193,32190.50112193,0
+ASGI.US,D,20210503,000000,18.4445,18.9423,18.4093,18.5179,24670.296755596,0
+ASGI.US,D,20210504,000000,18.7259,18.9071,18.3187,18.3464,33123.711089308,0
+ASGI.US,D,20210505,000000,18.3636,18.9204,18.3281,18.3636,9711.6749638865,0
+ASGI.US,D,20210506,000000,18.3187,18.7306,18.273,18.4093,23526.328132662,0
+ASGI.US,D,20210507,000000,18.5446,18.6773,18.3547,18.6066,20918.582976629,0
+ASGI.US,D,20210510,000000,18.8155,18.9957,18.5848,18.848,51712.414799067,0
+ASGI.US,D,20210511,000000,18.9071,18.9071,18.3187,18.4093,33011.516183118,0
+ASGI.US,D,20210512,000000,18.9957,18.9957,18.273,18.3359,34573.856465583,0
+ASGI.US,D,20210513,000000,18.3636,18.6714,18.3636,18.5179,18364.313897378,0
+ASGI.US,D,20210514,000000,18.9786,18.9833,18.6372,18.8975,19071.036951325,0
+ASGI.US,D,20210517,000000,19.9017,19.9017,18.8975,19.177,46418.283197612,0
+ASGI.US,D,20210518,000000,19.0787,19.8923,19.0663,19.4326,22726.284081976,0
+ASGI.US,D,20210519,000000,19.8101,19.8101,18.7973,19.115,38558.348461131,0
+ASGI.US,D,20210520,000000,19.1218,19.6395,19.0311,19.2599,32357.220655429,0
+ASGI.US,D,20210521,000000,19.4974,19.4974,18.887,19.0949,20066.111399687,0
+ASGI.US,D,20210524,000000,19.2762,19.2762,18.7936,18.887,55483.002487485,0
+ASGI.US,D,20210525,000000,18.9566,18.9566,18.6953,18.7316,22542.787740078,0
+ASGI.US,D,20210526,000000,18.9041,18.9786,18.6391,18.7497,38131.588397398,0
+ASGI.US,D,20210527,000000,18.7497,18.8948,18.7497,18.8393,24498.334469472,0
+ASGI.US,D,20210528,000000,18.9041,19.2323,18.6953,19.0949,33732.918944418,0
+ASGI.US,D,20210601,000000,19.2417,19.4421,19.0949,19.4421,22326.786331898,0
+ASGI.US,D,20210602,000000,19.339,19.5775,19.3201,19.5299,27309.498427383,0
+ASGI.US,D,20210603,000000,19.5299,19.5489,19.4326,19.5489,14473.142898567,0
+ASGI.US,D,20210604,000000,19.631,19.9103,19.5861,19.9037,25006.881474166,0
+ASGI.US,D,20210607,000000,20.4128,20.4128,19.8303,20.2861,16483.214255268,0
+ASGI.US,D,20210608,000000,20.2309,20.3367,19.7405,19.857,27870.472958336,0
+ASGI.US,D,20210609,000000,19.8475,20.1402,19.6489,19.731,17258.09309335,0
+ASGI.US,D,20210610,000000,19.7779,19.7779,19.5603,19.6844,18173.477701801,0
+ASGI.US,D,20210611,000000,19.6148,19.9943,19.6148,19.9943,7369.2130907141,0
+ASGI.US,D,20210614,000000,20.3671,20.3671,19.8665,20.3224,40007.445286881,0
+ASGI.US,D,20210615,000000,20.5312,20.5312,20.1402,20.2309,26071.160257188,0
+ASGI.US,D,20210616,000000,20.6867,20.6867,19.7405,19.7779,20805.339519914,0
+ASGI.US,D,20210617,000000,20.9128,20.9128,19.2037,19.2131,34923.023790456,0
+ASGI.US,D,20210618,000000,19.1475,19.3667,19.1475,19.2131,17247.607588098,0
+ASGI.US,D,20210621,000000,19.2228,19.3029,19.0501,19.2228,32191.549672455,0
+ASGI.US,D,20210622,000000,19.3658,19.3658,18.9729,19.1456,15784.879605522,0
+ASGI.US,D,20210623,000000,19.009,19.0596,18.9556,19.0473,15190.351457765,0
+ASGI.US,D,20210624,000000,19.1549,19.1549,18.929,19.009,37542.303002267,0
+ASGI.US,D,20210625,000000,19.1549,19.1549,18.928,18.9995,11988.078153976,0
+ASGI.US,D,20210628,000000,19.1549,19.5022,18.9814,19.4925,69892.183804018,0
+ASGI.US,D,20210629,000000,19.4925,19.896,19.4211,19.4668,32531.280042602,0
+ASGI.US,D,20210630,000000,19.4831,19.5775,19.2837,19.5775,26721.261582778,0
+ASGI.US,D,20210701,000000,19.6489,19.6489,19.4574,19.631,27501.383173486,0
+ASGI.US,D,20210702,000000,19.6489,20.0047,19.5585,19.896,31854.964953884,0
+ASGI.US,D,20210706,000000,19.7958,20.0028,19.5013,19.7511,58276.341086471,0
+ASGI.US,D,20210707,000000,19.6947,19.6947,19.5078,19.6489,25869.83855636,0
+ASGI.US,D,20210708,000000,19.4316,19.4574,19.2399,19.3286,21029.729332294,0
+ASGI.US,D,20210709,000000,19.2752,19.4411,19.2752,19.4221,31354.80635339,0
+ASGI.US,D,20210712,000000,19.3191,19.6148,19.3094,19.5775,17248.656138625,0
+ASGI.US,D,20210713,000000,19.6051,19.6051,19.2951,19.4134,18196.545813356,0
+ASGI.US,D,20210714,000000,19.4574,19.5117,19.1923,19.2666,48738.725509757,0
+ASGI.US,D,20210715,000000,19.1646,19.2399,19.0835,19.2303,28385.31126618,0
+ASGI.US,D,20210716,000000,19.0473,19.1456,18.9814,18.9911,40526.477796828,0
+ASGI.US,D,20210719,000000,18.9911,18.9911,18.5076,18.7,32775.592314961,0
+ASGI.US,D,20210720,000000,18.6066,18.9109,18.6066,18.8755,41086.403777255,0
+ASGI.US,D,20210721,000000,18.826,19.0568,18.8135,18.8642,49202.184841871,0
+ASGI.US,D,20210722,000000,18.8898,19.0178,18.8526,18.8898,13833.52707823,0
+ASGI.US,D,20210723,000000,18.7973,19.0272,18.6972,18.9347,49579.663030924,0
+ASGI.US,D,20210726,000000,18.9719,19.0272,18.9261,18.9804,81415.754075354,0
+ASGI.US,D,20210727,000000,19.0463,19.0463,18.8536,18.9623,20953.185143958,0
+ASGI.US,D,20210728,000000,19.1188,19.1825,18.7927,18.9986,45426.354400827,0
+ASGI.US,D,20210729,000000,19.3763,19.3763,19.2111,19.339,29043.800995971,0
+ASGI.US,D,20210730,000000,19.8254,19.8254,19.1732,19.3487,53526.407207565,0
+ASGI.US,D,20210802,000000,19.3858,19.5137,19.2866,19.2934,42957.017914112,0
+ASGI.US,D,20210803,000000,19.1456,19.36,19.1456,19.2752,27118.662231807,0
+ASGI.US,D,20210804,000000,19.1923,19.4555,19.0825,19.1549,19395.039063593,0
+ASGI.US,D,20210805,000000,19.2579,19.3487,19.1376,19.3019,32104.519978869,0
+ASGI.US,D,20210806,000000,19.2752,19.5603,19.2666,19.4326,22097.15376689,0
+ASGI.US,D,20210809,000000,19.5698,19.5698,19.1188,19.4049,26698.193471224,0
+ASGI.US,D,20210810,000000,19.3858,19.5698,19.3858,19.523,35560.542509743,0
+ASGI.US,D,20210811,000000,19.7539,19.7539,19.4764,19.7444,26484.289164095,0
+ASGI.US,D,20210812,000000,19.7912,19.8627,19.5575,19.8254,13941.527782318,0
+ASGI.US,D,20210813,000000,19.8627,20,19.8436,20,21130.390182708,0
+ASGI.US,D,20210816,000000,20.0562,20.0562,19.6938,19.919,26612.212328162,0
+ASGI.US,D,20210817,000000,20.0096,20.0096,19.3104,19.4231,27333.615089462,0
+ASGI.US,D,20210818,000000,19.4049,19.735,19.3104,19.7158,26368.94860633,0
+ASGI.US,D,20210819,000000,19.4383,19.6223,19.2629,19.3257,59268.269883257,0
+ASGI.US,D,20210820,000000,19.6587,19.6587,19.2255,19.4649,43289.408430582,0
+ASGI.US,D,20210823,000000,19.5107,19.5107,19.2629,19.3725,33353.343654316,0
+ASGI.US,D,20210824,000000,19.4383,19.5013,19.2352,19.4192,38293.06517827,0
+ASGI.US,D,20210825,000000,19.4555,19.463,19.2436,19.3448,67163.855337593,0
+ASGI.US,D,20210826,000000,19.3162,19.363,19.1504,19.1599,28852.964800395,0
+ASGI.US,D,20210827,000000,19.2436,19.2533,19.0882,19.178,58563.643930359,0
+ASGI.US,D,20210830,000000,19.114,19.3448,19.114,19.1875,29265.045156777,0
+ASGI.US,D,20210831,000000,19.2436,19.3162,19.1692,19.1968,32238.734446086,0
+ASGI.US,D,20210901,000000,19.2255,19.4821,19.1968,19.4821,43888.13078044,0
+ASGI.US,D,20210902,000000,19.5575,19.6395,19.4649,19.6395,25858.304500583,0
+ASGI.US,D,20210903,000000,19.631,19.631,19.5107,19.5107,14724.795024602,0
+ASGI.US,D,20210907,000000,19.5479,19.7139,19.5107,19.5383,18505.868218271,0
+ASGI.US,D,20210908,000000,19.567,19.5765,19.4287,19.5765,23334.443386561,0
+ASGI.US,D,20210909,000000,19.6223,19.7005,19.2352,19.4107,27617.772281776,0
+ASGI.US,D,20210910,000000,19.4916,19.567,19.299,19.299,29561.784955394,0
+ASGI.US,D,20210913,000000,19.3068,19.4821,19.3068,19.3533,21504.722720184,0
+ASGI.US,D,20210914,000000,19.3533,19.3915,19.216,19.2713,16244.144735534,0
+ASGI.US,D,20210915,000000,19.1875,19.2629,19.1692,19.2255,14115.587169492,0
+ASGI.US,D,20210916,000000,19.2895,19.2895,19.1045,19.1504,21554.004594866,0
+ASGI.US,D,20210917,000000,18.9843,19.0873,18.9843,18.9843,14940.796432783,0
+ASGI.US,D,20210920,000000,18.9758,18.9758,18.126,18.5046,54415.578052888,0
+ASGI.US,D,20210921,000000,18.5141,18.8746,18.5141,18.579,20906.000370328,0
+ASGI.US,D,20210922,000000,18.6248,18.7448,18.6248,18.6342,11614.794167024,0
+ASGI.US,D,20210923,000000,18.7269,19.2352,18.661,18.6897,22012.221174354,0
+ASGI.US,D,20210924,000000,19.0596,19.0596,18.4864,18.4864,55473.56553276,0
+ASGI.US,D,20210927,000000,18.5418,18.6524,18.4493,18.4493,33199.206727118,0
+ASGI.US,D,20210928,000000,18.4493,18.5332,18.1164,18.1908,20561.027247555,0
+ASGI.US,D,20210929,000000,18.4493,18.4493,18.2098,18.3483,17957.476293622,0
+ASGI.US,D,20210930,000000,18.8174,18.8174,18.2004,18.4035,22865.741301822,0
+ASGI.US,D,20211001,000000,18.4035,18.4951,18.4035,18.4035,20747.66924103,0
+ASGI.US,D,20211004,000000,18.3759,18.5399,18.3759,18.4397,18818.336274765,0
+ASGI.US,D,20211005,000000,18.4207,18.6429,18.4207,18.6429,10715.13781645,0
+ASGI.US,D,20211006,000000,18.477,18.6342,18.2823,18.5962,29539.765394364,0
+ASGI.US,D,20211007,000000,18.579,19.1416,18.579,18.8652,45588.879732224,0
+ASGI.US,D,20211008,000000,19.0025,19.0958,18.8365,18.9662,38563.591213758,0
+ASGI.US,D,20211011,000000,19.0215,19.0405,18.849,18.9662,11352.656535737,0
+ASGI.US,D,20211012,000000,19.1875,19.1875,18.846,18.9386,7395.4268538427,0
+ASGI.US,D,20211013,000000,19.0501,19.0501,18.8393,18.9386,25605.603824023,0
+ASGI.US,D,20211014,000000,18.9662,19.1504,18.9662,19.0873,13706.652464686,0
+ASGI.US,D,20211015,000000,19.2066,19.28,19.1416,19.1732,30915.463683355,0
+ASGI.US,D,20211018,000000,19.2533,19.2533,19.0873,19.1504,16682.438855045,0
+ASGI.US,D,20211019,000000,19.3915,19.3915,19.0778,19.0778,52495.682041349,0
+ASGI.US,D,20211020,000000,19.3068,19.3915,19.2209,19.3915,20470.851902393,0
+ASGI.US,D,20211021,000000,19.4906,19.6479,19.2694,19.3237,23414.133226473,0
+ASGI.US,D,20211022,000000,19.4906,19.4906,19.3058,19.3991,18781.637006385,0
+ASGI.US,D,20211025,000000,19.3143,19.4459,19.2504,19.3705,23718.212878764,0
+ASGI.US,D,20211026,000000,19.2694,19.4097,19.2504,19.2915,31411.428081747,0
+ASGI.US,D,20211027,000000,19.3802,19.4364,19.1752,19.2323,18421.984176259,0
+ASGI.US,D,20211028,000000,19.4535,19.4906,19.3104,19.4906,19412.864422523,0
+ASGI.US,D,20211029,000000,19.5565,19.5565,19.2951,19.4316,27312.644078959,0
+ASGI.US,D,20211101,000000,19.4459,19.5373,19.3524,19.4906,19924.557078792,0
+ASGI.US,D,20211102,000000,19.4906,19.4906,19.3515,19.4811,15201.885513543,0
+ASGI.US,D,20211103,000000,19.4811,19.5193,19.4173,19.4459,10415.252366258,0
+ASGI.US,D,20211104,000000,19.5661,19.5661,19.3335,19.3705,8672.5613934685,0
+ASGI.US,D,20211105,000000,19.5003,19.6337,19.3802,19.5097,13270.455446225,0
+ASGI.US,D,20211108,000000,19.6385,19.6671,19.4717,19.6434,15698.89846246,0
+ASGI.US,D,20211109,000000,19.6479,19.6577,19.528,19.5938,7360.824686513,0
+ASGI.US,D,20211110,000000,19.6385,19.6661,19.3058,19.528,14217.296570432,0
+ASGI.US,D,20211111,000000,19.5097,19.6863,19.3991,19.6671,33081.769068303,0
+ASGI.US,D,20211112,000000,19.9561,19.9561,19.4221,19.4906,27642.937494379,0
+ASGI.US,D,20211115,000000,19.4717,19.5851,19.4717,19.4906,22269.116053015,0
+ASGI.US,D,20211116,000000,19.4906,19.4906,19.4535,19.463,17875.68935266,0
+ASGI.US,D,20211117,000000,19.4906,19.4906,19.2599,19.2599,28798.440173088,0
+ASGI.US,D,20211118,000000,19.2762,19.4306,19.0987,19.1168,19916.168674592,0
+ASGI.US,D,20211119,000000,19.0242,19.1283,18.8938,18.968,31922.072187494,0
+ASGI.US,D,20211122,000000,18.8851,18.9298,18.7812,18.8278,36597.558979113,0
+ASGI.US,D,20211123,000000,18.8278,18.9471,18.7535,18.7716,52835.412411497,0
+ASGI.US,D,20211124,000000,18.7259,18.8564,18.6696,18.6887,36337.518448876,0
+ASGI.US,D,20211126,000000,18.6134,18.6601,18.436,18.5112,11688.192703784,0
+ASGI.US,D,20211129,000000,18.5302,18.5302,18.3807,18.436,27181.575263317,0
+ASGI.US,D,20211130,000000,18.4455,18.4455,18.0345,18.129,46965.626571739,0
+ASGI.US,D,20211201,000000,18.2872,18.4263,18.0259,18.0259,30267.459458815,0
+ASGI.US,D,20211202,000000,18.1575,18.2488,18.1004,18.231,27835.870791005,0
+ASGI.US,D,20211203,000000,18.3252,18.4169,18.0688,18.1383,23937.35993852,0
+ASGI.US,D,20211206,000000,18.231,18.6324,18.129,18.3987,81358.083796472,0
+ASGI.US,D,20211207,000000,18.6792,18.6792,18.4263,18.5666,46841.897609772,0
+ASGI.US,D,20211208,000000,18.6601,18.6601,18.455,18.5389,30934.337592807,0
+ASGI.US,D,20211209,000000,18.5389,18.576,18.2587,18.2966,31197.523774619,0
+ASGI.US,D,20211210,000000,18.3528,18.436,18.2872,18.3626,19335.271683661,0
+ASGI.US,D,20211213,000000,18.2394,18.2872,18.1937,18.2213,20354.462794101,0
+ASGI.US,D,20211214,000000,18.1097,18.3158,18.1097,18.2872,28606.555426986,0
+ASGI.US,D,20211215,000000,18.2587,18.5302,18.1004,18.3987,37670.226166334,0
+ASGI.US,D,20211216,000000,19.2676,19.2676,18.4263,18.6134,40368.14666753,0
+ASGI.US,D,20211217,000000,18.558,18.7907,18.4455,18.6229,16211.639669255,0
+ASGI.US,D,20211220,000000,18.576,18.6037,18.2033,18.4083,34892.615825227,0
+ASGI.US,D,20211221,000000,18.4473,18.8908,18.4111,18.7163,23138.364438359,0
+ASGI.US,D,20211222,000000,18.7354,18.7354,18.5389,18.6696,36271.459765792,0
+ASGI.US,D,20211223,000000,18.6696,18.949,18.6696,18.949,8125.2180193431,0
+ASGI.US,D,20211227,000000,18.8564,19.0739,18.7259,18.9396,21114.66192483,0
+ASGI.US,D,20211228,000000,19.0529,19.1101,18.8851,18.9776,39481.072923258,0
+ASGI.US,D,20211229,000000,19.0797,19.1253,18.8632,19.1253,36193.867026931,0
+ASGI.US,D,20211230,000000,19.2293,19.2293,18.9938,19.0892,35409.551234123,0
+ASGI.US,D,20211231,000000,19.0606,19.2837,19.0606,19.2579,18196.545813356,0
+ASGI.US,D,20220103,000000,19.1529,19.4078,19.1083,19.4078,14113.490068442,0
+ASGI.US,D,20220104,000000,19.463,19.486,19.1959,19.3219,17363.996696389,0
+ASGI.US,D,20220105,000000,19.3219,19.3372,18.9938,19.0511,23874.44690701,0
+ASGI.US,D,20220106,000000,19.2008,19.2008,18.8536,18.9758,30014.758782255,0
+ASGI.US,D,20220107,000000,18.929,19.1253,18.8727,19.1253,14037.994430632,0
+ASGI.US,D,20220110,000000,19.1628,19.1628,18.8536,19.0511,16296.572261792,0
+ASGI.US,D,20220111,000000,19.1253,19.2666,18.9471,19.1208,13493.796708082,0
+ASGI.US,D,20220112,000000,19.2102,19.2102,19.0978,19.1351,8381.0643474784,0
+ASGI.US,D,20220113,000000,19.3038,19.3038,19.1361,19.1855,5516.4243127842,0
+ASGI.US,D,20220114,000000,19.0892,19.2102,19.0892,19.2102,9372.9931442648,0
+ASGI.US,D,20220118,000000,19.2847,19.2847,19.1253,19.2102,15059.282642123,0
+ASGI.US,D,20220119,000000,19.2486,19.2639,19.0321,19.0415,17587.337958244,0
+ASGI.US,D,20220120,000000,19.1628,19.4535,19.0892,19.1815,25606.652374549,0
+ASGI.US,D,20220121,000000,19.1234,19.256,18.8805,18.8805,26057.529100362,0
+ASGI.US,D,20220124,000000,18.8499,19.2333,18.0392,18.6992,62748.409076211,0
+ASGI.US,D,20220125,000000,18.1622,19.1331,18.1622,18.5617,27962.745404549,0
+ASGI.US,D,20220126,000000,18.765,18.765,18.369,18.4074,20795.902565187,0
+ASGI.US,D,20220127,000000,18.4254,18.6238,18.2937,18.3883,26524.134084051,0
+ASGI.US,D,20220128,000000,18.8499,18.8499,18.2892,18.661,17410.132919496,0
+ASGI.US,D,20220131,000000,18.8499,18.8499,18.4923,18.8499,21362.119848765,0
+ASGI.US,D,20220201,000000,18.8125,18.9814,18.7754,18.9443,17564.269846692,0
+ASGI.US,D,20220202,000000,18.9538,19.0511,18.9165,18.9911,15388.527507017,0
+ASGI.US,D,20220203,000000,18.9633,18.9911,18.7936,18.8785,16678.244652946,0
+ASGI.US,D,20220204,000000,18.9165,18.9471,18.6916,18.9071,22758.789148257,0
+ASGI.US,D,20220207,000000,18.8499,18.8642,18.6916,18.7183,16345.854136474,0
+ASGI.US,D,20220208,000000,18.7564,18.9443,18.6801,18.7468,17864.155296883,0
+ASGI.US,D,20220209,000000,18.765,19.0005,18.765,18.9911,22299.524018243,0
+ASGI.US,D,20220210,000000,18.8975,19.0005,18.7468,18.7468,25367.582854816,0
+ASGI.US,D,20220211,000000,18.8499,18.8594,18.7278,18.7373,37245.56320365,0
+ASGI.US,D,20220214,000000,18.6897,18.888,18.4541,18.5952,15264.798545051,0
+ASGI.US,D,20220215,000000,18.558,18.8499,18.558,18.765,28221.737384258,0
+ASGI.US,D,20220216,000000,18.7907,19.01,18.7907,18.9633,19303.815167907,0
+ASGI.US,D,20220217,000000,18.8689,18.9814,18.8594,18.8689,8324.4426191207,0
+ASGI.US,D,20220218,000000,18.8403,18.9071,18.7564,18.8307,37549.642855941,0
+ASGI.US,D,20220222,000000,18.8403,18.8403,18.5017,18.6524,24773.054707058,0
+ASGI.US,D,20220223,000000,18.6705,18.6705,18.4159,18.4636,25866.692904785,0
+ASGI.US,D,20220224,000000,18.4445,18.4588,18.1994,18.3883,32035.315644208,0
+ASGI.US,D,20220225,000000,18.4159,18.784,18.2557,18.6897,23118.441978382,0
+ASGI.US,D,20220228,000000,18.124,18.7344,18.124,18.661,49441.254361604,0
+ASGI.US,D,20220301,000000,18.5294,18.5858,18.2014,18.2651,30621.869536315,0
+ASGI.US,D,20220302,000000,18.5676,18.5676,18.3311,18.4445,26840.796342643,0
+ASGI.US,D,20220303,000000,18.8125,18.8125,18.3035,18.3224,15331.905778661,0
+ASGI.US,D,20220304,000000,18.2463,18.2463,18.0668,18.1804,22169.503753127,0
+ASGI.US,D,20220307,000000,18.1804,18.1804,17.8495,17.8599,26937.262990957,0
+ASGI.US,D,20220308,000000,17.9068,18.272,17.7751,17.8407,22870.984054448,0
+ASGI.US,D,20220309,000000,18.1708,18.2089,18.0438,18.086,17498.211163608,0
+ASGI.US,D,20220310,000000,18.2843,18.2843,17.9353,18.1432,41802.563785928,0
+ASGI.US,D,20220311,000000,18.2186,18.2186,18.0059,18.0764,18438.760984663,0
+ASGI.US,D,20220314,000000,18.0392,18.2444,17.6901,17.6901,21519.402427537,0
+ASGI.US,D,20220315,000000,17.8885,17.8885,17.7093,17.7941,36093.206176518,0
+ASGI.US,D,20220316,000000,17.9829,18.0954,17.7464,18.0764,26124.636333971,0
+ASGI.US,D,20220317,000000,18.0668,18.369,18.0295,18.369,24898.880770077,0
+ASGI.US,D,20220318,000000,18.3502,18.661,18.3129,18.661,23348.074543388,0
+ASGI.US,D,20220321,000000,18.6429,18.7373,18.577,18.6524,29029.12128862,0
+ASGI.US,D,20220322,000000,18.6477,18.7373,18.5007,18.6705,21335.906085637,0
+ASGI.US,D,20220323,000000,18.6505,18.6972,18.5361,18.6686,9729.500322814,0
+ASGI.US,D,20220324,000000,18.6686,18.8021,18.5838,18.7545,12942.259131856,0
+ASGI.US,D,20220325,000000,18.825,18.9538,18.8021,18.887,16292.378059693,0
+ASGI.US,D,20220328,000000,18.764,18.8393,18.7259,18.7831,7800.1673565484,0
+ASGI.US,D,20220329,000000,18.887,19.0482,18.849,19.0005,11244.655831647,0
+ASGI.US,D,20220330,000000,19.0196,19.1055,18.9061,19.0958,7357.6790349375,0
+ASGI.US,D,20220331,000000,19.0958,19.1998,18.849,19.1055,26317.569630597,0
+ASGI.US,D,20220401,000000,19.1618,19.1998,19.0158,19.1998,11593.82315652,0
+ASGI.US,D,20220404,000000,19.219,19.3419,19.1519,19.3419,30047.263848535,0
+ASGI.US,D,20220405,000000,19.3419,19.3419,19.0958,19.1436,7901.8767574875,0
+ASGI.US,D,20220406,000000,19.2569,19.3133,18.9633,18.9814,13506.379314383,0
+ASGI.US,D,20220407,000000,18.9347,19.1904,18.887,19.115,13035.580128593,0
+ASGI.US,D,20220408,000000,19.115,19.4658,19.0578,19.0769,23857.670098608,0
+ASGI.US,D,20220411,000000,18.7545,19.0005,18.7545,18.849,24972.279306837,0
+ASGI.US,D,20220412,000000,18.9347,19.4469,18.9347,18.9633,24280.235960242,0
+ASGI.US,D,20220413,000000,18.9911,19.1904,18.9633,19.1243,17217.19962287,0
+ASGI.US,D,20220414,000000,19.0291,19.2951,19.0291,19.1341,14641.959533115,0
+ASGI.US,D,20220418,000000,19.5032,19.6454,19.2666,19.4592,71101.16255951,0
+ASGI.US,D,20220419,000000,19.4935,19.6928,19.3896,19.5509,49058.533419925,0
+ASGI.US,D,20220420,000000,19.6081,19.6167,19.4935,19.5509,27193.109319093,0
+ASGI.US,D,20220421,000000,19.5698,19.6462,19.4364,19.4364,10555.758136626,0
+ASGI.US,D,20220422,000000,19.2934,19.3123,19.1025,19.1218,36925.755293482,0
+ASGI.US,D,20220425,000000,19.0739,19.0739,18.8265,18.9786,34558.128207707,0
+ASGI.US,D,20220426,000000,18.9404,19.0835,18.8164,18.8357,15322.468823935,0
+ASGI.US,D,20220427,000000,18.8546,18.9308,18.7297,18.8164,12651.810636391,0
+ASGI.US,D,20220428,000000,18.9786,18.9786,18.5589,18.8451,15279.478252401,0
+ASGI.US,D,20220429,000000,19.0454,19.0454,18.4827,18.4827,19417.058624623,0
+ASGI.US,D,20220502,000000,18.3492,18.5493,18.3015,18.319,25718.84728074,0
+ASGI.US,D,20220503,000000,18.3206,18.4541,18.1202,18.2345,33349.149452214,0
+ASGI.US,D,20220504,000000,18.1774,18.6625,18.1774,18.5685,11039.139928718,0
+ASGI.US,D,20220505,000000,18.5302,18.5302,18.1965,18.2345,30943.774547534,0
+ASGI.US,D,20220506,000000,18.1965,18.2443,18.1203,18.1965,9725.3061207134,0
+ASGI.US,D,20220509,000000,18.2157,18.2157,17.6911,17.7197,32702.1937782,0
+ASGI.US,D,20220510,000000,17.7959,18.5111,17.5392,17.5575,19786.148409473,0
+ASGI.US,D,20220511,000000,17.8104,17.8151,17.4623,17.4908,19470.534701404,0
+ASGI.US,D,20220512,000000,17.3573,17.4623,17.2714,17.3383,32082.50041784,0
+ASGI.US,D,20220513,000000,17.7197,18.052,17.5957,17.6816,24616.820678812,0
+ASGI.US,D,20220516,000000,17.7579,17.9567,17.6339,17.8531,9483.090949405,0
+ASGI.US,D,20220517,000000,18.0345,18.0345,17.6434,18.0059,16498.942513146,0
+ASGI.US,D,20220518,000000,18.0916,18.0916,17.6719,17.7673,7596.7485546705,0
+ASGI.US,D,20220519,000000,17.8248,17.9679,17.6618,17.7771,20469.219134738,0
+ASGI.US,D,20220520,000000,17.921,18.6601,17.5177,17.7482,19272.194868358,0
+ASGI.US,D,20220523,000000,17.9017,18.0457,17.8568,17.8824,12432.800343747,0
+ASGI.US,D,20220524,000000,17.921,17.921,17.6618,17.8824,26782.506388224,0
+ASGI.US,D,20220525,000000,17.8824,18.0649,17.8635,18.0649,10033.542828107,0
+ASGI.US,D,20220526,000000,18.1705,18.5066,18.1705,18.2186,18252.276019982,0
+ASGI.US,D,20220527,000000,18.4298,18.5066,18.2377,18.4393,9924.1541875764,0
+ASGI.US,D,20220531,000000,18.4778,18.7464,18.3433,18.5354,28305.612983041,0
+ASGI.US,D,20220601,000000,18.6793,18.6793,18.3338,18.5448,21506.848524914,0
+ASGI.US,D,20220602,000000,18.5256,18.7177,18.4298,18.6505,18707.541123904,0
+ASGI.US,D,20220603,000000,18.6985,18.6985,18.4874,18.6505,12993.286901896,0
+ASGI.US,D,20220606,000000,18.7752,18.8136,18.5929,18.5929,21561.021946892,0
+ASGI.US,D,20220607,000000,18.6409,18.8329,18.5448,18.7177,8911.527915235,0
+ASGI.US,D,20220608,000000,18.8712,18.8904,18.5066,18.7752,27534.683516443,0
+ASGI.US,D,20220609,000000,18.6793,18.6889,18.4968,18.5066,31434.12810222,0
+ASGI.US,D,20220610,000000,18.5448,18.5448,18.1705,18.1705,23521.683103831,0
+ASGI.US,D,20220613,000000,17.6618,17.9162,17.2682,17.2968,30897.602865331,0
+ASGI.US,D,20220614,000000,17.4219,17.4219,17.1146,17.1146,23118.507828732,0
+ASGI.US,D,20220615,000000,17.41,17.6906,16.9706,17.6138,46772.499097778,0
+ASGI.US,D,20220616,000000,17.4314,17.4314,17.0379,17.0763,14546.60559743,0
+ASGI.US,D,20220617,000000,17.0283,17.2489,16.8076,16.9418,9935.6139499177,0
+ASGI.US,D,20220621,000000,17.1738,17.3864,17.1296,17.3188,10350.239543025,0
+ASGI.US,D,20220622,000000,17.3574,17.3574,17.0578,17.0578,8122.5012908867,0
+ASGI.US,D,20220623,000000,17.1835,17.4447,17.1158,17.1877,10808.617641351,0
+ASGI.US,D,20220624,000000,17.2319,17.5218,17.1917,17.4735,20279.350675171,0
+ASGI.US,D,20220627,000000,17.4444,17.6087,17.4444,17.5024,8616.0596495813,0
+ASGI.US,D,20220628,000000,17.6571,17.6997,17.425,17.4372,21533.423485942,0
+ASGI.US,D,20220629,000000,17.4928,17.4928,17.2512,17.3382,8897.5017325266,0
+ASGI.US,D,20220630,000000,17.483,17.715,17.284,17.425,17640.831147559,0
+ASGI.US,D,20220701,000000,17.5122,17.6377,17.2801,17.4154,21609.992287919,0
+ASGI.US,D,20220705,000000,17.2512,17.425,16.875,17.1448,25526.383037729,0
+ASGI.US,D,20220706,000000,17.1544,17.3527,16.7003,16.9226,27116.737749079,0
+ASGI.US,D,20220707,000000,16.9998,17.1925,16.9998,17.1158,4001.2372601094,0
+ASGI.US,D,20220708,000000,17.1738,17.3207,16.9517,17.1738,15847.672582321,0
+ASGI.US,D,20220711,000000,17.1932,17.1932,17.0675,17.1932,4247.4990826867,0
+ASGI.US,D,20220712,000000,17.1158,17.1353,16.9903,16.9903,9768.7305334091,0
+ASGI.US,D,20220713,000000,16.9903,17.1738,16.9903,17.1642,6931.54600607,0
+ASGI.US,D,20220714,000000,16.9418,17.0289,16.7486,16.9323,15064.394432359,0
+ASGI.US,D,20220715,000000,17.1738,17.1738,16.9613,17.0386,12043.030894858,0
+ASGI.US,D,20220718,000000,17.0578,17.2899,17.0578,17.2511,9164.4578259088,0
+ASGI.US,D,20220719,000000,17.686,17.686,17.4058,17.5411,11133.517692986,0
+ASGI.US,D,20220720,000000,17.5314,17.686,17.496,17.6668,9712.8560022361,0
+ASGI.US,D,20220721,000000,17.5792,17.5792,17.0829,17.5111,24597.12424152,0
+ASGI.US,D,20220722,000000,17.4235,17.657,17.4138,17.5792,17967.033081931,0
+ASGI.US,D,20220725,000000,17.6182,17.7932,17.4722,17.7349,14003.369281718,0
+ASGI.US,D,20220726,000000,17.6904,17.7932,17.6775,17.7542,2433.0892674028,0
+ASGI.US,D,20220727,000000,17.7834,17.7932,17.7058,17.7834,10808.590471796,0
+ASGI.US,D,20220728,000000,17.7834,17.9002,17.7154,17.8517,15122.775370523,0
+ASGI.US,D,20220729,000000,18.0073,18.0802,17.9283,18.0802,14285.019665861,0
+ASGI.US,D,20220801,000000,17.9975,18.4645,17.9829,18.4645,18352.503498186,0
+ASGI.US,D,20220802,000000,18.3186,18.5082,18.2322,18.4754,19890.273478768,0
+ASGI.US,D,20220803,000000,18.8147,18.8147,18.4547,18.6201,11683.351336418,0
+ASGI.US,D,20220804,000000,18.4742,18.7174,18.4742,18.659,12224.037840284,0
+ASGI.US,D,20220805,000000,18.6104,18.7369,18.4742,18.5422,5631.9797617656,0
+ASGI.US,D,20220808,000000,19.1358,19.2135,18.7174,19.2135,8532.7731342246,0
+ASGI.US,D,20220809,000000,19.1551,19.1551,18.6298,18.7564,13471.934067842,0
+ASGI.US,D,20220810,000000,18.7952,18.9275,18.6298,18.7757,7315.7145399682,0
+ASGI.US,D,20220811,000000,18.8925,18.9703,18.7272,18.7661,10696.547070804,0
+ASGI.US,D,20220812,000000,18.9607,18.9607,17.9197,18.5422,26140.033827651,0
+ASGI.US,D,20220815,000000,18.7174,18.7174,18.4256,18.6104,9434.2599477067,0
+ASGI.US,D,20220816,000000,18.4838,18.8006,18.4838,18.7465,11506.548905495,0
+ASGI.US,D,20220817,000000,18.8342,18.8342,18.5229,18.7564,23742.9217991,0
+ASGI.US,D,20220818,000000,18.7757,19.019,18.6882,19.0177,13517.162596682,0
+ASGI.US,D,20220819,000000,19.0191,19.0287,18.8439,18.9509,11357.500344542,0
+ASGI.US,D,20220822,000000,18.8633,18.9509,18.6687,18.6882,5146.8009978391,0
+ASGI.US,D,20220823,000000,18.7372,19.0309,18.7372,18.9623,27838.938067902,0
+ASGI.US,D,20220824,000000,19.0798,19.0798,18.7206,19.0015,19028.50102113,0
+ASGI.US,D,20220825,000000,19.1404,19.1404,18.6786,18.9917,20808.975429539,0
+ASGI.US,D,20220826,000000,19.07,19.07,18.6099,18.6197,9411.0790158727,0
+ASGI.US,D,20220829,000000,18.5806,18.5903,18.3847,18.5316,9260.9185235974,0
+ASGI.US,D,20220830,000000,18.6294,18.6294,18.1401,18.4631,14923.092732322,0
+ASGI.US,D,20220831,000000,18.7861,18.7861,18.2085,18.2966,12821.867340415,0
+ASGI.US,D,20220901,000000,18.1792,18.2379,18.113,18.1498,11743.163395905,0
+ASGI.US,D,20220902,000000,18.2183,18.2829,17.9638,18.0421,8404.9015676328,0
+ASGI.US,D,20220906,000000,18.0519,18.0525,17.347,17.3667,49133.125972481,0
+ASGI.US,D,20220907,000000,17.4645,17.7093,17.2786,17.7093,66011.369604226,0
+ASGI.US,D,20220908,000000,17.5624,17.6603,17.5624,17.6016,20121.505964904,0
+ASGI.US,D,20220909,000000,17.7191,18.2085,17.6016,17.8854,13618.637299427,0
+ASGI.US,D,20220912,000000,17.8757,18.1595,17.8757,18.1106,15939.485180037,0
+ASGI.US,D,20220913,000000,17.9051,18.0028,17.8685,17.8953,26615.181130854,0
+ASGI.US,D,20220914,000000,17.8463,17.9725,17.6701,17.7485,13382.670811565,0
+ASGI.US,D,20220915,000000,17.6407,17.713,17.5819,17.5819,10460.159461906,0
+ASGI.US,D,20220916,000000,17.533,17.5722,17.0729,17.4547,26800.072621343,0
+ASGI.US,D,20220919,000000,17.3373,17.7778,17.3373,17.5135,7039.1561378898,0
+ASGI.US,D,20220920,000000,17.4743,17.4743,17.1317,17.3275,7555.013611353,0
+ASGI.US,D,20220921,000000,17.2394,17.3275,17.122,17.1317,9793.1199962197,0
+ASGI.US,D,20220922,000000,17.6147,17.6147,16.767,17.1219,16505.83977404,0
+ASGI.US,D,20220923,000000,16.8655,17.7034,16.3924,16.4712,46548.091355396,0
+ASGI.US,D,20220926,000000,16.4318,16.6465,15.7221,15.9586,35447.482946819,0
+ASGI.US,D,20220927,000000,16.0869,16.1065,15.7024,15.8503,20172.226064353,0
+ASGI.US,D,20220928,000000,15.8503,16.2642,15.8503,16.2051,21338.895747213,0
+ASGI.US,D,20220929,000000,16.0375,16.0375,15.4067,15.5348,49176.64887565,0
+ASGI.US,D,20220930,000000,15.732,15.7981,15.5003,15.5052,24417.88921459,0
+ASGI.US,D,20221003,000000,15.5743,16.0178,15.5743,15.9291,18962.947575683,0
+ASGI.US,D,20221004,000000,16.1854,16.5008,16.1755,16.4516,23412.524296576,0
+ASGI.US,D,20221005,000000,16.4318,16.4318,16.0967,16.2741,19374.832698501,0
+ASGI.US,D,20221006,000000,16.1263,16.284,15.8995,15.9686,25089.485153767,0
+ASGI.US,D,20221007,000000,15.7911,16.1263,15.663,15.7024,14637.13929071,0
+ASGI.US,D,20221010,000000,15.6235,15.7517,15.6235,15.6235,8359.4419015423,0
+ASGI.US,D,20221011,000000,15.6235,15.791,15.5052,15.6728,7077.1197457717,0
+ASGI.US,D,20221012,000000,15.5743,15.5743,15.3525,15.3673,18643.381532117,0
+ASGI.US,D,20221013,000000,15.2588,15.5939,15.0518,15.5052,19741.065529382,0
+ASGI.US,D,20221014,000000,15.663,15.7024,15.3229,15.3377,16655.985089747,0
+ASGI.US,D,20221017,000000,15.456,15.9656,15.456,15.732,16109.172081867,0
+ASGI.US,D,20221018,000000,15.8207,16.1065,15.727,15.8897,35921.252287598,0
+ASGI.US,D,20221019,000000,15.6827,15.8919,15.6827,15.8207,31278.921445189,0
+ASGI.US,D,20221020,000000,15.8699,15.9586,15.6728,15.7024,23395.277875178,0
+ASGI.US,D,20221021,000000,15.8911,15.9765,15.8086,15.9706,9331.5157050556,0
+ASGI.US,D,20221024,000000,16.1195,16.2586,15.901,16.2387,12548.411764362,0
+ASGI.US,D,20221025,000000,16.1593,16.273,16.1295,16.2188,10306.149628501,0
+ASGI.US,D,20221026,000000,16.2784,16.5367,15.9706,16.3678,37183.089662031,0
+ASGI.US,D,20221027,000000,16.5069,16.6161,16.487,16.5565,14585.275841976,0
+ASGI.US,D,20221028,000000,16.5905,16.6856,16.5764,16.6658,5408.8155338324,0
+ASGI.US,D,20221031,000000,16.636,16.8346,16.5069,16.5267,30766.414048272,0
+ASGI.US,D,20221101,000000,16.6261,17.0233,16.5615,16.636,43471.894915999,0
+ASGI.US,D,20221102,000000,16.5565,16.8842,16.4671,16.4969,43745.758993662,0
+ASGI.US,D,20221103,000000,16.4374,16.5069,16.3281,16.3778,18999.320387829,0
+ASGI.US,D,20221104,000000,16.5367,16.7651,16.3231,16.7452,19546.041689927,0
+ASGI.US,D,20221107,000000,16.8545,16.8545,16.5764,16.7353,18558.318674534,0
+ASGI.US,D,20221108,000000,16.6459,17.0631,16.6459,17.0035,12697.426041914,0
+ASGI.US,D,20221109,000000,17.0035,17.1624,16.775,16.7949,17076.230724832,0
+ASGI.US,D,20221110,000000,17.212,17.361,17.1922,17.3114,14867.194745452,0
+ASGI.US,D,20221111,000000,17.4305,17.4305,17.1525,17.2617,14860.146772865,0
+ASGI.US,D,20221114,000000,17.1425,17.351,17.1326,17.1425,15151.127355382,0
+ASGI.US,D,20221115,000000,17.3511,17.3809,17.1326,17.2518,49537.17875364,0
+ASGI.US,D,20221116,000000,17.2716,17.3412,17.2418,17.3014,9667.8046827734,0
+ASGI.US,D,20221117,000000,17.3114,17.3312,17.1326,17.3312,34572.319245198,0
+ASGI.US,D,20221118,000000,17.3809,17.5199,17.3809,17.51,13703.272415387,0
+ASGI.US,D,20221121,000000,17.77,17.8742,17.44,17.6002,25644,0
+ASGI.US,D,20221122,000000,18.17,18.17,17.67,17.79,23225,0
+ASGI.US,D,20221123,000000,17.9,17.925,17.653,17.91,35032,0
+ASGI.US,D,20221125,000000,17.96,18.47,17.93,17.95,8190,0
+ASGI.US,D,20221128,000000,17.99,17.99,17.73,17.78,40535,0
+ASGI.US,D,20221129,000000,17.83,17.83,17.69,17.73,37788,0
+ASGI.US,D,20221130,000000,17.91,18.34,17.8283,18.3,22322,0
+ASGI.US,D,20221201,000000,18.21,18.4284,17.915,17.915,29175,0
+ASGI.US,D,20221202,000000,18.16,18.16,17.78,17.83,3848,0
+ASGI.US,D,20221205,000000,17.83,18.0193,17.6601,17.67,20152,0
+ASGI.US,D,20221206,000000,17.56,17.85,17.55,17.66,17168,0
+ASGI.US,D,20221207,000000,17.72,17.9099,17.65,17.68,25536,0
+ASGI.US,D,20221208,000000,17.73,17.855,17.73,17.76,17195,0
+ASGI.US,D,20221209,000000,17.73,17.815,17.6599,17.66,13257,0
+ASGI.US,D,20221212,000000,17.68,17.92,17.68,17.86,12501,0
+ASGI.US,D,20221213,000000,18.23,18.23,17.995,18.09,18607,0
+ASGI.US,D,20221214,000000,18.13,18.475,17.975,18.13,43356,0
+ASGI.US,D,20221215,000000,17.92,18.0032,17.67,17.8,27300,0
+ASGI.US,D,20221216,000000,17.78,17.8335,17.58,17.62,28867,0
+ASGI.US,D,20221219,000000,17.6,17.71,17.27,17.27,17470,0
+ASGI.US,D,20221220,000000,17.16,17.81,17.16,17.3,23416,0
+ASGI.US,D,20221221,000000,17.34,17.84,17.34,17.37,39475,0
+ASGI.US,D,20221222,000000,17.25,17.2585,17.04,17.09,25705,0
+ASGI.US,D,20221223,000000,16.95,17.24,16.95,17.11,51287,0
+ASGI.US,D,20221227,000000,17.04,17.42,17.04,17.15,50383,0
+ASGI.US,D,20221228,000000,17.13,17.1494,16.96,17.05,52120,0
+ASGI.US,D,20221229,000000,17.06,17.155,17.01,17.06,24494,0
+ASGI.US,D,20221230,000000,16.93,17.1785,16.93,17.02,23905,0
+ASGI.US,D,20230103,000000,17.07,17.26,17.06,17.1,19611,0
+ASGI.US,D,20230104,000000,17.39,17.55,17.27,17.43,17444,0
+ASGI.US,D,20230105,000000,17.34,17.6494,17.3,17.33,16149,0
+ASGI.US,D,20230106,000000,17.5,17.76,17.5,17.71,9171,0
+ASGI.US,D,20230109,000000,17.78,18.0641,17.78,17.93,19294,0
+ASGI.US,D,20230110,000000,17.95,18.04,17.9099,18.04,7844,0
+ASGI.US,D,20230111,000000,18.15,18.4064,18.125,18.25,30011,0
+ASGI.US,D,20230112,000000,18.33,18.57,18.33,18.49,14697,0
+ASGI.US,D,20230113,000000,18.48,18.7394,18.44,18.54,15464,0
+ASGI.US,D,20230117,000000,18.73,18.73,18.5,18.55,11645,0
+ASGI.US,D,20230118,000000,18.56,18.8269,18.41,18.45,17935,0
+ASGI.US,D,20230119,000000,18.39,18.44,18.26,18.31,20051,0
+ASGI.US,D,20230120,000000,18.42,18.45,18.26,18.45,3248,0
+ASGI.US,D,20230123,000000,18.2,18.56,18.2,18.34,16312,0
+ASGI.US,D,20230124,000000,18.24,18.36,18.05,18.35,6690,0
+ASGI.US,D,20230125,000000,18.29,18.42,18.165,18.3,15306,0
+ASGI.US,D,20230126,000000,18.31,18.5015,18.31,18.47,6010,0
+ASGI.US,D,20230127,000000,18.47,18.47,18.3175,18.43,7121,0
+ASGI.US,D,20230130,000000,18.4,18.4195,18.21,18.22,10258,0
+ASGI.US,D,20230131,000000,18.22,18.3399,18.185,18.24,28738,0
+ASGI.US,D,20230201,000000,18.35,18.41,18.18,18.37,9763,0
+ASGI.US,D,20230202,000000,18.48,18.5201,18.19,18.4697,12336,0
+ASGI.US,D,20230203,000000,18.44,18.44,18.13,18.18,23914,0
+ASGI.US,D,20230206,000000,18.19,18.19,18.06,18.1,17848,0
+ASGI.US,D,20230207,000000,18.06,18.19,17.9814,18.17,18030,0
+ASGI.US,D,20230208,000000,18.16,18.16,18,18.0195,18856,0
+ASGI.US,D,20230209,000000,18.16,18.2,18.03,18.03,10420,0
+ASGI.US,D,20230210,000000,18,18.11,18,18.06,13355,0
+ASGI.US,D,20230213,000000,18.06,18.23,18.06,18.23,6142,0
+ASGI.US,D,20230214,000000,18.75,18.75,18.1001,18.25,6632,0
+ASGI.US,D,20230215,000000,18.25,18.25,18.0601,18.165,17219,0
+ASGI.US,D,20230216,000000,18.34,18.34,18,18.12,22740,0
+ASGI.US,D,20230217,000000,17.93,18.0642,17.88,18.0333,17403,0
+ASGI.US,D,20230221,000000,17.9,17.99,17.74,17.8,10384,0
+ASGI.US,D,20230222,000000,17.73,18.07,17.73,17.8101,22376,0
+ASGI.US,D,20230223,000000,17.97,18.04,17.7,17.86,16803,0
+ASGI.US,D,20230224,000000,17.71,18.25,17.51,17.58,18269,0
+ASGI.US,D,20230227,000000,17.74,17.8872,17.56,17.68,11976,0
+ASGI.US,D,20230228,000000,17.68,17.74,17.58,17.62,17124,0
+ASGI.US,D,20230301,000000,17.67,17.67,17.4445,17.58,12609,0
+ASGI.US,D,20230302,000000,17.57,17.79,17.45,17.67,13135,0
+ASGI.US,D,20230303,000000,17.77,17.81,17.697,17.77,13852,0
+ASGI.US,D,20230306,000000,17.78,17.784,17.7075,17.73,10969,0
+ASGI.US,D,20230307,000000,17.74,17.75,17.5235,17.63,18981,0
+ASGI.US,D,20230308,000000,17.58,17.7,17.57,17.7,14732,0
+ASGI.US,D,20230309,000000,17.64,17.78,17.57,17.6,21731,0
+ASGI.US,D,20230310,000000,17.5942,17.7,17.32,17.35,12073,0
+ASGI.US,D,20230313,000000,17.25,17.5,17.25,17.38,6568,0
+ASGI.US,D,20230314,000000,17.55,17.79,17.5,17.5,43219,0
+ASGI.US,D,20230315,000000,17.19,17.62,17.19,17.29,68668,0
+ASGI.US,D,20230316,000000,17.17,17.5,17.17,17.41,52969,0
+ASGI.US,D,20230317,000000,17.49,17.49,17.27,17.37,69309,0
+ASGI.US,D,20230320,000000,17.28,17.48,17.28,17.41,51624,0
+ASGI.US,D,20230321,000000,17.5,17.62,17.462,17.52,101030,0
+ASGI.US,D,20230322,000000,17.44,17.6785,17.34,17.34,68571,0
+ASGI.US,D,20230323,000000,17.22,17.4,17.13,17.22,95880,0
+ASGI.US,D,20230324,000000,17.34,17.3466,17.05,17.23,34306,0
+ASGI.US,D,20230327,000000,17.22,17.3999,17.14,17.14,82676,0
+ASGI.US,D,20230328,000000,17.14,17.34,17.12,17.24,110985,0
+ASGI.US,D,20230329,000000,17.28,17.57,17.25,17.45,134470,0
+ASGI.US,D,20230330,000000,17.62,17.68,17.48,17.59,65404,0
+ASGI.US,D,20230331,000000,17.77,17.96,17.67,17.96,64748,0
+ASGI.US,D,20230403,000000,17.81,17.92,17.79,17.84,50759,0
+ASGI.US,D,20230404,000000,17.81,17.835,17.7,17.76,65118,0
+ASGI.US,D,20230405,000000,17.7,17.9199,17.66,17.85,43699,0
+ASGI.US,D,20230406,000000,17.78,18.04,17.715,17.93,58303,0
+ASGI.US,D,20230410,000000,17.9,18.145,17.89,17.98,38457,0
+ASGI.US,D,20230411,000000,18.09,18.0992,18.01,18.03,63857,0
+ASGI.US,D,20230412,000000,18.13,18.27,18.03,18.04,63696,0
+ASGI.US,D,20230413,000000,18.15,18.2494,18.03,18.16,51779,0
+ASGI.US,D,20230414,000000,18.1,18.25,18.07,18.13,57407,0
+ASGI.US,D,20230417,000000,18.23,18.23,18.02,18.05,41424,0
+ASGI.US,D,20230418,000000,18.07,18.0899,17.92,17.94,34592,0
+ASGI.US,D,20230419,000000,17.94,18.01,17.9,17.99,33881,0
+ASGI.US,D,20230420,000000,17.83,17.9287,17.75,17.81,25780,0
+ASGI.US,D,20230421,000000,17.8,17.9176,17.77,17.86,24122,0
+ASGI.US,D,20230424,000000,17.89,17.945,17.8001,17.89,26486,0
+ASGI.US,D,20230425,000000,17.8,17.8,17.6,17.68,61445,0
+ASGI.US,D,20230426,000000,17.7,17.74,17.61,17.65,28118,0
+ASGI.US,D,20230427,000000,17.61,17.85,17.61,17.79,34165,0
+ASGI.US,D,20230428,000000,17.99,17.9999,17.785,17.92,41785,0
+ASGI.US,D,20230501,000000,17.84,18.05,17.84,17.93,29323,0
+ASGI.US,D,20230502,000000,17.99,17.99,17.58,17.64,54715,0
+ASGI.US,D,20230503,000000,17.6,17.79,17.6,17.68,34488,0
+ASGI.US,D,20230504,000000,17.59,17.84,17.5,17.6,40385,0
+ASGI.US,D,20230505,000000,17.72,17.842,17.65,17.72,43178,0
+ASGI.US,D,20230508,000000,17.67,17.7722,17.64,17.71,27653,0
+ASGI.US,D,20230509,000000,17.73,17.83,17.6307,17.74,25847,0
+ASGI.US,D,20230510,000000,17.77,17.85,17.67,17.83,64948,0
+ASGI.US,D,20230511,000000,17.9,17.9,17.62,17.66,65076,0
+ASGI.US,D,20230512,000000,17.74,17.83,17.7,17.74,35450,0
+ASGI.US,D,20230515,000000,17.95,17.99,17.736,17.93,65434,0
+ASGI.US,D,20230516,000000,17.95,17.9691,17.85,17.89,31119,0
+ASGI.US,D,20230517,000000,17.98,18,17.86,17.97,48785,0
+ASGI.US,D,20230518,000000,17.9,17.97,17.57,17.62,58407,0
+ASGI.US,D,20230519,000000,17.59,17.71,17.56,17.58,53419,0
+ASGI.US,D,20230522,000000,17.51,17.616,17.4,17.4,28405,0
+ASGI.US,D,20230523,000000,17.38,17.42,17.18,17.25,54972,0
+ASGI.US,D,20230524,000000,17.34,17.34,17.1,17.11,42538,0
+ASGI.US,D,20230525,000000,17.14,17.17,17,17.075,65202,0
+ASGI.US,D,20230526,000000,17.13,17.16,17.02,17.1,23619,0
+ASGI.US,D,20230530,000000,17.17,17.29,16.9,16.91,60610,0
+ASGI.US,D,20230531,000000,17.01,17.01,16.86,16.96,113376,0
+ASGI.US,D,20230601,000000,17.02,17.12,16.93,17.06,53659,0
+ASGI.US,D,20230602,000000,17.19,17.39,17.16,17.37,26769,0
+ASGI.US,D,20230605,000000,17.3,17.345,17.21,17.25,19813,0
+ASGI.US,D,20230606,000000,17.18,17.47,17.13,17.43,31525,0
+ASGI.US,D,20230607,000000,17.55,17.55,17.4067,17.41,26980,0
+ASGI.US,D,20230608,000000,17.41,17.5084,17.35,17.45,34416,0
+ASGI.US,D,20230609,000000,17.5,17.52,17.4357,17.46,38114,0
+ASGI.US,D,20230612,000000,17.56,17.56,17.45,17.52,26611,0
+ASGI.US,D,20230613,000000,17.5,17.6499,17.5,17.55,75933,0
+ASGI.US,D,20230614,000000,17.6,17.6446,17.553,17.56,19595,0
+ASGI.US,D,20230615,000000,17.59,17.75,17.5778,17.74,32122,0
+ASGI.US,D,20230616,000000,17.88,17.89,17.81,17.81,29807,0
+ASGI.US,D,20230620,000000,17.81,18,17.6988,18,69578,0
+ASGI.US,D,20230621,000000,17.92,17.998,17.9,17.9,55296,0
+ASGI.US,D,20230622,000000,17.81,17.81,17.48,17.54,61414,0
+ASGI.US,D,20230623,000000,17.55,17.84,17.3,17.3,26885,0
+ASGI.US,D,20230626,000000,17.25,17.55,17.25,17.52,34555,0
+ASGI.US,D,20230627,000000,17.6,17.97,17.5,17.81,72396,0
+ASGI.US,D,20230628,000000,17.72,17.85,17.65,17.73,37156,0
+ASGI.US,D,20230629,000000,17.65,17.94,17.65,17.85,34404,0
+ASGI.US,D,20230630,000000,18,18,17.69,17.79,53324,0
+ASGI.US,D,20230703,000000,17.72,17.88,17.72,17.85,24328,0
+ASGI.US,D,20230705,000000,17.76,17.84,17.76,17.82,18778,0
+ASGI.US,D,20230706,000000,17.85,17.85,17.58,17.64,30089,0
+ASGI.US,D,20230707,000000,17.6,17.85,17.5001,17.84,24705,0
+ASGI.US,D,20230710,000000,17.93,17.95,17.64,17.74,35642,0
+ASGI.US,D,20230711,000000,17.67,17.76,17.49,17.53,172473,0
+ASGI.US,D,20230712,000000,17.57,17.77,17.57,17.68,62218,0
+ASGI.US,D,20230713,000000,17.77,17.96,17.69,17.94,55419,0
+ASGI.US,D,20230714,000000,17.84,17.92,17.82,17.82,55866,0
+ASGI.US,D,20230717,000000,17.78,17.9319,17.78,17.87,66092,0
+ASGI.US,D,20230718,000000,17.81,17.99,17.81,17.97,91045,0
+ASGI.US,D,20230719,000000,18,18.12,17.9999,18.05,53892,0
+ASGI.US,D,20230720,000000,18,18.1699,18,18.11,53472,0
+ASGI.US,D,20230721,000000,17.95,18.24,17.95,18.16,49586,0
+ASGI.US,D,20230724,000000,18.21,18.295,18.17,18.285,19828,0
+ASGI.US,D,20230725,000000,18.27,18.28,18.19,18.19,33953,0
+ASGI.US,D,20230726,000000,18.08,18.31,18.08,18.28,34205,0
+ASGI.US,D,20230727,000000,18.31,18.37,18.1001,18.19,27858,0
+ASGI.US,D,20230728,000000,18.15,18.255,18.15,18.18,38717,0
+ASGI.US,D,20230731,000000,18.34,18.5,18.281,18.33,53200,0
+ASGI.US,D,20230801,000000,18.23,18.26,18.06,18.08,42550,0
+ASGI.US,D,20230802,000000,18.11,18.14,17.88,17.93,47209,0
+ASGI.US,D,20230803,000000,17.8,18.0399,17.59,17.61,79899,0
+ASGI.US,D,20230804,000000,17.58,17.8199,17.58,17.63,66162,0
+ASGI.US,D,20230807,000000,17.67,17.72,17.6312,17.67,56975,0
+ASGI.US,D,20230808,000000,17.75,17.75,17.57,17.62,50399,0
+ASGI.US,D,20230809,000000,17.7,17.78,17.64,17.74,44259,0
+ASGI.US,D,20230810,000000,17.76,18,17.71,17.71,26099,0
+ASGI.US,D,20230811,000000,17.76,17.83,17.69,17.69,46123,0
+ASGI.US,D,20230814,000000,17.62,17.7,17.53,17.62,50694,0
+ASGI.US,D,20230815,000000,17.64,17.64,17.33,17.33,56908,0
+ASGI.US,D,20230816,000000,17.3,17.4874,17.3,17.31,30617,0
+ASGI.US,D,20230817,000000,17.31,17.3199,17.18,17.19,50935,0
+ASGI.US,D,20230818,000000,17.13,17.29,17.1,17.23,53088,0
+ASGI.US,D,20230821,000000,17.38,17.38,17.12,17.19,24846,0
+ASGI.US,D,20230822,000000,17.34,17.34,17.19,17.19,25885,0
+ASGI.US,D,20230823,000000,17.04,17.24,17.04,17.215,20861,0
+ASGI.US,D,20230824,000000,17.31,17.32,17.09,17.09,25718,0
+ASGI.US,D,20230825,000000,17.21,17.29,17.1265,17.26,30844,0
+ASGI.US,D,20230828,000000,17.38,17.38,17.285,17.33,34504,0
+ASGI.US,D,20230829,000000,17.29,17.59,17.29,17.52,32197,0
+ASGI.US,D,20230830,000000,17.45,17.65,17.45,17.53,30980,0
+ASGI.US,D,20230831,000000,17.77,17.8899,17.35,17.35,75223,0
+ASGI.US,D,20230901,000000,17.31,17.95,17.31,17.36,47105,0
+ASGI.US,D,20230905,000000,17.33,17.45,17.19,17.21,38426,0
+ASGI.US,D,20230906,000000,17.25,17.5199,16.86,16.918,44468,0
+ASGI.US,D,20230907,000000,16.92,17.13,16.88,16.97,49064,0
+ASGI.US,D,20230908,000000,17,17.14,16.96,17.05,57431,0
+ASGI.US,D,20230911,000000,17.05,17.1,17.02,17.07,32246,0
+ASGI.US,D,20230912,000000,17.11,17.11,17.04,17.07,46778,0
+ASGI.US,D,20230913,000000,16.93,17.145,16.925,17.03,54464,0
+ASGI.US,D,20230914,000000,17.03,17.3799,17.03,17.23,40651,0
+ASGI.US,D,20230915,000000,17.18,17.35,17.0515,17.14,79925,0
+ASGI.US,D,20230918,000000,17.15,17.18,17.07,17.1,22173,0
+ASGI.US,D,20230919,000000,17.03,17.19,17.03,17.19,43120,0
+ASGI.US,D,20230920,000000,17.13,17.31,17.13,17.27,66586,0
+ASGI.US,D,20230921,000000,17.09,17.09,16.87,16.88,40930,0
+ASGI.US,D,20230922,000000,16.83,16.99,16.83,16.91,35425,0
+ASGI.US,D,20230925,000000,16.91,16.91,16.76,16.81,49611,0
+ASGI.US,D,20230926,000000,16.75,16.755,16.58,16.62,52417,0
+ASGI.US,D,20230927,000000,16.69,16.695,16.39,16.42,46441,0
+ASGI.US,D,20230928,000000,16.5,16.5,16.12,16.16,86398,0
+ASGI.US,D,20230929,000000,16.21,16.39,16.06,16.1,60611,0
+ASGI.US,D,20231002,000000,16,16.08,15.74,15.78,112999,0
+ASGI.US,D,20231003,000000,15.75,15.815,15.51,15.54,93997,0
+ASGI.US,D,20231004,000000,15.5,15.585,15.3851,15.43,143472,0
+ASGI.US,D,20231005,000000,15.32,15.4,15.23,15.26,59711,0
+ASGI.US,D,20231006,000000,15.25,15.44,15.14,15.4,124819,0
+ASGI.US,D,20231009,000000,15.3,15.41,15.26,15.41,106025,0
+ASGI.US,D,20231010,000000,15.41,15.73,15.27,15.68,107645,0
+ASGI.US,D,20231011,000000,15.66,15.86,15.66,15.84,102537,0
+ASGI.US,D,20231012,000000,15.75,15.75,15.51,15.54,49971,0
+ASGI.US,D,20231013,000000,15.56,15.68,15.47,15.49,159570,0
+ASGI.US,D,20231016,000000,15.49,15.75,15.49,15.62,98083,0
+ASGI.US,D,20231017,000000,15.46,15.69,15.46,15.635,85860,0
+ASGI.US,D,20231018,000000,15.53,15.5899,15.4755,15.49,85740,0
+ASGI.US,D,20231019,000000,15.41,15.49,15.34,15.35,30041,0
+ASGI.US,D,20231020,000000,15.4,15.485,15.23,15.24,75535,0
+ASGI.US,D,20231023,000000,15.1,15.17,15.04,15.11,35573,0
+ASGI.US,D,20231024,000000,15.18,15.29,15.17,15.25,65545,0
+ASGI.US,D,20231025,000000,15.14,15.39,15.11,15.25,76187,0
+ASGI.US,D,20231026,000000,15.14,15.2548,15.0588,15.12,87757,0
+ASGI.US,D,20231027,000000,15.18,15.305,14.96,15.02,73644,0
+ASGI.US,D,20231030,000000,15.13,15.28,15.12,15.2,70173,0
+ASGI.US,D,20231031,000000,15.35,15.5,15.275,15.41,118547,0
+ASGI.US,D,20231101,000000,15.45,15.7,15.45,15.68,64109,0
+ASGI.US,D,20231102,000000,15.78,16.33,15.78,16.29,92905,0
+ASGI.US,D,20231103,000000,16.3,16.53,16.28,16.41,108663,0
+ASGI.US,D,20231106,000000,16.33,16.5,16.33,16.38,96978,0
+ASGI.US,D,20231107,000000,16.26,16.32,16.233,16.28,111310,0
+ASGI.US,D,20231108,000000,16.35,16.4,16.2043,16.26,41564,0
+ASGI.US,D,20231109,000000,16.27,16.33,16.1,16.12,126727,0
+ASGI.US,D,20231110,000000,16.13,16.24,16.13,16.22,29097,0
+ASGI.US,D,20231113,000000,16.28,16.35,16.2,16.21,179210,0
+ASGI.US,D,20231114,000000,16.29,16.81,16.29,16.73,200071,0
+ASGI.US,D,20231115,000000,16.69,17.09,16.69,16.78,56496,0
+ASGI.US,D,20231116,000000,16.72,16.9152,16.7101,16.84,44678,0
+ASGI.US,D,20231117,000000,16.77,17.04,16.77,17.02,62426,0
+ASGI.US,D,20231120,000000,16.97,17.135,16.97,17.05,48641,0
+ASGI.US,D,20231121,000000,16.9,17.03,16.9,16.92,29650,0
+ASGI.US,D,20231122,000000,16.86,16.99,16.86,16.91,45790,0
+ASGI.US,D,20231124,000000,16.93,17.1594,16.9048,17.03,14166,0
+ASGI.US,D,20231127,000000,16.99,17.065,16.98,17,42306,0
+ASGI.US,D,20231128,000000,16.98,17.25,16.98,17.095,86114,0
+ASGI.US,D,20231129,000000,17.1,17.25,17.1,17.12,42034,0
+ASGI.US,D,20231130,000000,17.27,17.62,17.1419,17.46,137266,0
+ASGI.US,D,20231201,000000,17.41,17.43,17.22,17.31,136059,0
+ASGI.US,D,20231204,000000,17.3,17.34,17.23,17.23,99238,0
+ASGI.US,D,20231205,000000,17.1,17.24,17.09,17.12,182720,0
+ASGI.US,D,20231206,000000,17.13,17.36,17.13,17.24,108338,0
+ASGI.US,D,20231207,000000,17.24,17.39,17.23,17.32,56182,0
+ASGI.US,D,20231208,000000,17.25,17.37,17.25,17.37,56347,0
+ASGI.US,D,20231211,000000,17.3,17.39,17.285,17.3,23227,0
+ASGI.US,D,20231212,000000,17.38,17.54,17.28,17.42,78024,0
+ASGI.US,D,20231213,000000,17.42,17.64,17.42,17.64,121501,0
+ASGI.US,D,20231214,000000,17.61,18.08,17.61,17.975,54469,0
+ASGI.US,D,20231215,000000,17.9,18.08,17.791,17.95,86186,0
+ASGI.US,D,20231218,000000,17.89,17.94,17.8,17.83,72112,0
+ASGI.US,D,20231219,000000,17.85,17.9299,17.72,17.82,65066,0
+ASGI.US,D,20231220,000000,17.82,17.91,17.72,17.73,69145,0
+ASGI.US,D,20231221,000000,17.7,17.85,17.66,17.67,78031,0
+ASGI.US,D,20231222,000000,17.81,17.95,17.71,17.92,52019,0
+ASGI.US,D,20231226,000000,17.87,18.01,17.84,17.93,62517,0
+ASGI.US,D,20231227,000000,17.93,18,17.8,17.88,130743,0
+ASGI.US,D,20231228,000000,17.64,17.95,17.64,17.86,65832,0
+ASGI.US,D,20231229,000000,17.73,18.03,17.69,17.94,90160,0
+ASGI.US,D,20240102,000000,17.94,17.97,17.81,17.87,142226,0
+ASGI.US,D,20240103,000000,17.94,17.94,17.62,17.75,48431,0
+ASGI.US,D,20240104,000000,17.79,17.8,17.67,17.74,59280,0
+ASGI.US,D,20240105,000000,17.59,17.93,17.54,17.9,64753,0
+ASGI.US,D,20240108,000000,17.9,18.05,17.9,18,73362,0
+ASGI.US,D,20240109,000000,18.01,18.49,18.01,18.14,253179,0
+ASGI.US,D,20240110,000000,18.27,18.5499,18.12,18.18,92704,0
+ASGI.US,D,20240111,000000,18.15,18.39,18.13,18.27,142139,0
+ASGI.US,D,20240112,000000,18.27,18.3417,18.15,18.25,113995,0
+ASGI.US,D,20240116,000000,18.3,18.3195,18.13,18.14,105673,0
+ASGI.US,D,20240117,000000,18.09,18.11,17.96,18.02,63735,0
+ASGI.US,D,20240118,000000,18.02,18.12,17.79,17.79,85383,0
+ASGI.US,D,20240119,000000,17.82,17.8899,17.68,17.72,58526,0
+ASGI.US,D,20240122,000000,17.86,17.86,17.71,17.72,83567,0
+ASGI.US,D,20240123,000000,17.66,17.685,17.62,17.62,77783,0
+ASGI.US,D,20240124,000000,17.75,17.7799,17.39,17.39,71121,0
+ASGI.US,D,20240125,000000,17.35,17.6,17.35,17.37,91242,0
+ASGI.US,D,20240126,000000,17.37,17.55,17.29,17.55,94911,0
+ASGI.US,D,20240129,000000,17.62,17.62,17.44,17.51,61216,0
+ASGI.US,D,20240130,000000,17.54,17.5799,17.35,17.46,65342,0
+ASGI.US,D,20240131,000000,17.4,17.56,17.35,17.35,140357,0
+ASGI.US,D,20240201,000000,17.38,17.57,17.36,17.57,131336,0
+ASGI.US,D,20240202,000000,17.61,17.61,17.38,17.44,83245,0
+ASGI.US,D,20240205,000000,17.4,17.4381,17.26,17.39,80903,0
+ASGI.US,D,20240206,000000,17.46,17.615,17.45,17.51,75057,0
+ASGI.US,D,20240207,000000,17.51,17.59,17.47,17.58,27736,0
+ASGI.US,D,20240208,000000,17.52,17.71,17.52,17.67,51450,0
+ASGI.US,D,20240209,000000,17.64,17.69,17.6,17.66,47443,0
+ASGI.US,D,20240212,000000,17.72,17.75,17.51,17.51,45715,0
+ASGI.US,D,20240213,000000,17.46,17.66,17.38,17.391,67421,0
+ASGI.US,D,20240214,000000,17.38,17.4332,17.22,17.24,63763,0
+ASGI.US,D,20240215,000000,17.2,17.395,17.2,17.27,72801,0
+ASGI.US,D,20240216,000000,17.2,17.34,17.11,17.24,94682,0
+ASGI.US,D,20240220,000000,17.22,17.35,17.16,17.18,31485,0
+ASGI.US,D,20240221,000000,17.2,17.3,17.16,17.3,89367,0
+ASGI.US,D,20240222,000000,17.37,17.37,17.135,17.15,67370,0
+ASGI.US,D,20240223,000000,17.26,17.26,17.09,17.13,88009,0
+ASGI.US,D,20240226,000000,17.11,17.1527,16.9833,17,63964,0
+ASGI.US,D,20240227,000000,16.98,17.17,16.98,17.16,57623,0
+ASGI.US,D,20240228,000000,17.13,17.19,17.13,17.14,38405,0
+ASGI.US,D,20240229,000000,17.26,17.37,17.16,17.22,96735,0
+ASGI.US,D,20240301,000000,17.34,17.34,17.1901,17.31,86684,0
+ASGI.US,D,20240304,000000,17.44,17.59,17.35,17.52,99510,0
+ASGI.US,D,20240305,000000,17.53,17.5398,17.34,17.37,97601,0
+ASGI.US,D,20240306,000000,17.39,17.52,17.39,17.51,62532,0
+ASGI.US,D,20240307,000000,17.51,17.66,17.51,17.64,89563,0
+ASGI.US,D,20240308,000000,17.62,17.7495,17.59,17.67,40835,0
+ASGI.US,D,20240311,000000,17.74,17.749,17.571,17.69,52417,0
+ASGI.US,D,20240312,000000,17.66,17.75,17.57,17.66,265377,0
+ASGI.US,D,20240313,000000,17.61,17.7999,17.61,17.69,39425,0
+ASGI.US,D,20240314,000000,17.78,17.78,17.4366,17.47,68672,0
+ASGI.US,D,20240315,000000,17.44,17.5447,17.44,17.47,69835,0
+ASGI.US,D,20240318,000000,17.5,17.8,17.47,17.79,138999,0
+ASGI.US,D,20240319,000000,17.79,17.85,17.67,17.83,78744,0
+ASGI.US,D,20240320,000000,17.72,17.76,17.4,17.73,52549,0
+ASGI.US,D,20240321,000000,17.85,17.86,17.64,17.67,82606,0
+ASGI.US,D,20240322,000000,17.68,17.711,17.62,17.62,53564,0
+ASGI.US,D,20240325,000000,17.6,17.64,17.55,17.59,53356,0
+ASGI.US,D,20240326,000000,17.57,17.5999,17.51,17.51,55487,0
+ASGI.US,D,20240327,000000,17.51,17.75,17.51,17.75,58938,0
+ASGI.US,D,20240328,000000,17.85,17.87,17.75,17.75,85274,0
+ASGI.US,D,20240401,000000,17.85,17.8799,17.67,17.7,85048,0
+ASGI.US,D,20240402,000000,17.64,17.7,17.62,17.68,127826,0
+ASGI.US,D,20240403,000000,17.65,17.65,17.48,17.49,132637,0
+ASGI.US,D,20240404,000000,17.65,17.65,17.45,17.45,46487,0
+ASGI.US,D,20240405,000000,17.45,17.505,17.44,17.45,58318,0
+ASGI.US,D,20240408,000000,17.42,17.48,17.42,17.46,62210,0
+ASGI.US,D,20240409,000000,17.45,17.57,17.45,17.52,55918,0
+ASGI.US,D,20240410,000000,17.46,17.48,17.2873,17.29,65645,0
+ASGI.US,D,20240411,000000,17.31,17.31,17.15,17.22,104508,0
+ASGI.US,D,20240412,000000,17.2,17.24,16.95,16.97,62833,0
+ASGI.US,D,20240415,000000,17.04,17.115,16.73,16.74,59732,0
+ASGI.US,D,20240416,000000,16.79,16.9,16.58,16.605,83423,0
+ASGI.US,D,20240417,000000,16.64,16.77,16.64,16.74,64785,0
+ASGI.US,D,20240418,000000,16.76,16.88,16.74,16.74,87396,0
+ASGI.US,D,20240419,000000,16.83,16.94,16.83,16.93,45744,0
+ASGI.US,D,20240422,000000,16.86,17,16.77,16.97,56052,0
+ASGI.US,D,20240423,000000,16.96,17.2,16.92,17.19,47514,0
+ASGI.US,D,20240424,000000,17.23,17.31,17.1258,17.31,49953,0
+ASGI.US,D,20240425,000000,17.24,17.36,17.175,17.33,59829,0
+ASGI.US,D,20240426,000000,17.4,17.42,17.2,17.21,45980,0
+ASGI.US,D,20240429,000000,17.22,17.41,17.22,17.34,69020,0
+ASGI.US,D,20240430,000000,17.38,17.38,17.18,17.19,45372,0
+ASGI.US,D,20240501,000000,17.2,17.4332,17.17,17.32,60949,0
+ASGI.US,D,20240502,000000,17.38,17.69,17.38,17.61,118271,0
+ASGI.US,D,20240503,000000,17.65,17.88,17.65,17.76,66852,0
+ASGI.US,D,20240506,000000,17.74,17.901,17.74,17.8683,40045,0
+ASGI.US,D,20240507,000000,17.85,17.99,17.85,17.89,42933,0
+ASGI.US,D,20240508,000000,17.91,17.99,17.91,17.96,79382,0
+ASGI.US,D,20240509,000000,18,18.2404,17.9608,18.24,55183,0
+ASGI.US,D,20240510,000000,18.34,18.65,18.34,18.65,141521,0
+ASGI.US,D,20240513,000000,18.68,19.12,18.6589,19.08,117727,0
+ASGI.US,D,20240514,000000,18.99,19.14,18.77,19,139670,0
+ASGI.US,D,20240515,000000,19.15,19.25,18.79,18.79,105295,0
+ASGI.US,D,20240516,000000,18.8,19.11,18.8,18.92,92871,0
+ASGI.US,D,20240517,000000,18.86,18.97,18.83,18.95,75531,0
+ASGI.US,D,20240520,000000,19,19.19,19,19.1,70180,0
+ASGI.US,D,20240521,000000,19.12,19.46,19.0976,19.37,92295,0
+ASGI.US,D,20240522,000000,19.12,19.2,19.06,19.09,76027,0
+ASGI.US,D,20240523,000000,19.14,19.14,18.82,18.82,79919,0
+ASGI.US,D,20240524,000000,18.82,18.9347,18.8101,18.86,49156,0
+ASGI.US,D,20240528,000000,18.85,19.0499,18.8,18.83,59219,0
+ASGI.US,D,20240529,000000,18.8,18.82,18.43,18.45,79165,0
+ASGI.US,D,20240530,000000,18.44,18.7,18.31,18.68,101664,0
+ASGI.US,D,20240531,000000,18.82,18.8411,18.7,18.75,61045,0
+ASGI.US,D,20240603,000000,18.86,19.4199,18.78,18.91,109189,0
+ASGI.US,D,20240604,000000,18.83,19.07,18.81,18.87,46882,0
+ASGI.US,D,20240605,000000,18.96,19.134,18.8,18.85,99696,0
+ASGI.US,D,20240606,000000,18.95,18.99,18.81,18.85,55241,0
+ASGI.US,D,20240607,000000,18.82,18.89,18.7797,18.89,34388,0
+ASGI.US,D,20240610,000000,18.8,18.8601,18.76,18.83,57625,0
+ASGI.US,D,20240611,000000,18.76,18.76,18.6,18.63,37336,0
+ASGI.US,D,20240612,000000,18.75,18.9299,18.6772,18.7,78947,0
+ASGI.US,D,20240613,000000,18.78,18.87,18.56,18.79,41257,0
+ASGI.US,D,20240614,000000,18.68,18.7,18.505,18.57,70841,0
+ASGI.US,D,20240617,000000,18.61,18.61,18.2,18.43,135179,0
+ASGI.US,D,20240618,000000,18.43,18.4485,18.3,18.35,54405,0
+ASGI.US,D,20240620,000000,18.34,18.5699,18.34,18.55,76019,0
+ASGI.US,D,20240621,000000,18.3,18.5,18.27,18.3551,75317,0
+ASGI.US,D,20240624,000000,18.36,18.6,18.36,18.415,92198,0
+ASGI.US,D,20240625,000000,18.52,18.5899,18.36,18.43,73584,0
+ASGI.US,D,20240626,000000,18.35,18.4353,18.25,18.34,97005,0
+ASGI.US,D,20240627,000000,18.3,18.5,18.3,18.33,117493,0
+ASGI.US,D,20240628,000000,18.43,18.54,18.26,18.3,118216,0
+ASGI.US,D,20240701,000000,18.39,18.43,18.3,18.39,76977,0
+ASGI.US,D,20240702,000000,18.34,18.595,18.3,18.58,106693,0
+ASGI.US,D,20240703,000000,18.53,18.7,18.52,18.63,53426,0
+ASGI.US,D,20240705,000000,18.74,18.82,18.62,18.69,86345,0
+ASGI.US,D,20240708,000000,18.75,18.96,18.75,18.89,211324,0
+ASGI.US,D,20240709,000000,18.83,18.91,18.575,18.59,146111,0
+ASGI.US,D,20240710,000000,18.59,18.8448,18.59,18.75,88650,0
+ASGI.US,D,20240711,000000,18.77,18.88,18.71,18.75,96728,0
+ASGI.US,D,20240712,000000,18.74,18.95,18.74,18.83,164132,0
+ASGI.US,D,20240715,000000,18.96,19.34,18.92,19.18,246114,0
+ASGI.US,D,20240716,000000,19.33,19.56,19,19,321750,0
+ASGI.US,D,20240717,000000,19.01,19.37,18.8502,19.3,177641,0
+ASGI.US,D,20240718,000000,19.22,19.335,18.78,18.79,216602,0
+ASGI.US,D,20240719,000000,18.95,19.34,18.7702,19.31,928209,0
+ASGI.US,D,20240722,000000,19.33,19.43,19.1887,19.36,166812,0
+ASGI.US,D,20240723,000000,19.4,19.4,19.03,19.11,297849,0
+ASGI.US,D,20240724,000000,18.98,18.98,18.48,18.48,187493,0
+ASGI.US,D,20240725,000000,18.545,18.94,18.47,18.47,110143,0
+ASGI.US,D,20240726,000000,18.5,18.55,18.2503,18.31,175695,0
+ASGI.US,D,20240729,000000,18.36,18.51,18.19,18.42,146718,0
+ASGI.US,D,20240730,000000,18.51,18.7,18.51,18.68,101449,0
+ASGI.US,D,20240731,000000,18.92,19.16,18.7,19.05,235862,0
+ASGI.US,D,20240801,000000,19,19.12,18.878,19.02,84069,0
+ASGI.US,D,20240802,000000,18.9,19.1199,18.75,19,115821,0
+ASGI.US,D,20240805,000000,18.29,18.9,18.22,18.75,193512,0
+ASGI.US,D,20240806,000000,18.82,18.82,18.46,18.53,131186,0
+ASGI.US,D,20240807,000000,18.56,18.65,18.41,18.49,160290,0
+ASGI.US,D,20240808,000000,18.54,18.54,18.45,18.49,117106,0
+ASGI.US,D,20240809,000000,18.55,18.675,18.34,18.4122,80858,0
+ASGI.US,D,20240812,000000,18.55,18.84,18.55,18.69,104216,0
+ASGI.US,D,20240813,000000,18.65,18.88,18.52,18.61,81472,0
+ASGI.US,D,20240814,000000,18.63,18.98,18.61,18.98,63768,0
+ASGI.US,D,20240815,000000,18.94,18.99,18.81,18.81,98484,0
+ASGI.US,D,20240816,000000,18.67,18.8199,18.61,18.75,66010,0
+ASGI.US,D,20240819,000000,18.89,19.3399,18.89,19.25,133477,0
+ASGI.US,D,20240820,000000,19.33,19.3899,19.1607,19.28,98142,0
+ASGI.US,D,20240821,000000,19.21,19.328,19.21,19.24,73570,0
+ASGI.US,D,20240822,000000,19.35,19.35,19.1672,19.23,123148,0
+ASGI.US,D,20240823,000000,19.17,19.55,19.12,19.48,122023,0
+ASGI.US,D,20240826,000000,19.59,19.87,19.48,19.87,128809,0
+ASGI.US,D,20240827,000000,19.84,19.84,19.52,19.69,95877,0
+ASGI.US,D,20240828,000000,19.8,19.8599,19.07,19.07,176471,0
+ASGI.US,D,20240829,000000,19.17,19.3463,19.17,19.3,83114,0
+ASGI.US,D,20240830,000000,19.4,19.76,19.4,19.74,145075,0
+ASGI.US,D,20240903,000000,19.81,19.81,19.5,19.59,123564,0
+ASGI.US,D,20240904,000000,19.66,19.75,19.48,19.56,88524,0
+ASGI.US,D,20240905,000000,19.69,19.82,19.48,19.73,137878,0
+ASGI.US,D,20240906,000000,19.77,19.8699,19.6252,19.7,140286,0
+ASGI.US,D,20240909,000000,19.71,19.85,19.71,19.73,117379,0
+ASGI.US,D,20240910,000000,19.83,19.83,19.6,19.61,139954,0
+ASGI.US,D,20240911,000000,19.67,19.89,19.62,19.85,163298,0
+ASGI.US,D,20240912,000000,19.9,20.0987,19.7005,19.85,165740,0
+ASGI.US,D,20240913,000000,19.95,20.175,19.92,20.04,115611,0
+ASGI.US,D,20240916,000000,20.04,20.1794,19.75,19.87,126843,0
+ASGI.US,D,20240917,000000,19.89,20.0701,19.66,19.68,133229,0
+ASGI.US,D,20240918,000000,19.77,20.045,19.64,19.96,132290,0
+ASGI.US,D,20240919,000000,20,20.05,19.85,19.91,144128,0
+ASGI.US,D,20240920,000000,19.64,20.05,19.64,19.76,146207,0
+ASGI.US,D,20240923,000000,19.78,20.18,19.78,20.1,124409,0
+ASGI.US,D,20240924,000000,20.21,20.21,20.015,20.1,90683,0
+ASGI.US,D,20240925,000000,20.04,20.145,19.84,19.87,74569,0
+ASGI.US,D,20240926,000000,19.91,20.08,19.8101,19.86,148340,0
+ASGI.US,D,20240927,000000,20.03,20.24,20.0037,20.06,138632,0
+ASGI.US,D,20240930,000000,20.15,20.346,20.12,20.21,186167,0
+ASGI.US,D,20241001,000000,20.35,20.35,20.1,20.18,90880,0
+ASGI.US,D,20241002,000000,20.25,20.25,20.09,20.15,109454,0
+ASGI.US,D,20241003,000000,20.03,20.3,20.03,20.06,156235,0
+ASGI.US,D,20241004,000000,20.21,20.28,19.92,20.08,138476,0
+ASGI.US,D,20241007,000000,20.09,20.24,20.03,20.1148,141925,0
+ASGI.US,D,20241008,000000,20.19,20.19,19.81,19.85,124812,0
+ASGI.US,D,20241009,000000,19.96,20.06,19.8513,19.9,140936,0
+ASGI.US,D,20241010,000000,19.8,20,19.8,19.92,104541,0
+ASGI.US,D,20241011,000000,19.88,20.015,19.77,19.9,122279,0
+ASGI.US,D,20241014,000000,20.04,20.1,19.95,20.06,105572,0
+ASGI.US,D,20241015,000000,20.07,20.13,19.98,19.98,85937,0
+ASGI.US,D,20241016,000000,20.06,20.3,20.045,20.105,135458,0
+ASGI.US,D,20241017,000000,20.15,20.22,20.12,20.185,96043,0
+ASGI.US,D,20241018,000000,20.19,20.29,20.15,20.21,94443,0
+ASGI.US,D,20241021,000000,20.26,20.31,20.17,20.2,118378,0
+ASGI.US,D,20241022,000000,20.25,20.33,20.1801,20.24,174677,0
+ASGI.US,D,20241023,000000,20.26,20.33,20.1206,20.19,139192,0
+ASGI.US,D,20241024,000000,20.05,20.09,19.9306,19.97,85439,0
+ASGI.US,D,20241025,000000,20.1,20.13,19.92,20.02,129918,0
+ASGI.US,D,20241028,000000,20.02,20.12,19.96,20.08,162830,0
+ASGI.US,D,20241029,000000,20.1,20.1,19.75,19.82,151520,0
+ASGI.US,D,20241030,000000,19.9,19.92,19.7732,19.81,113842,0
+ASGI.US,D,20241031,000000,19.9,19.9,19.5,19.6,192531,0
+ASGI.US,D,20241101,000000,19.7,19.8254,19.62,19.64,140470,0
+ASGI.US,D,20241104,000000,19.69,19.8179,19.57,19.61,105739,0
+ASGI.US,D,20241105,000000,19.66,19.74,19.5,19.66,110598,0
+ASGI.US,D,20241106,000000,19.67,19.68,19.06,19.07,288378,0
+ASGI.US,D,20241107,000000,19.12,19.42,19.1,19.35,157626,0
+ASGI.US,D,20241108,000000,19.29,19.4447,19.2101,19.36,103147,0
+ASGI.US,D,20241111,000000,19.38,19.5,19.36,19.42,142501,0
+ASGI.US,D,20241112,000000,19.48,19.4999,19.17,19.2,145268,0
+ASGI.US,D,20241113,000000,19.2618,19.28,19.1,19.11,114947,0
+ASGI.US,D,20241114,000000,19.1772,19.3457,19.14,19.16,109280,0
+ASGI.US,D,20241115,000000,19.15,19.2985,19.12,19.23,170542,0
+ASGI.US,D,20241118,000000,19.3799,19.74,19.28,19.62,226137,0
+ASGI.US,D,20241119,000000,19.65,19.7993,19.5,19.62,169125,0
+ASGI.US,D,20241120,000000,19.68,19.77,19.65,19.77,109340,0
+ASGI.US,D,20241121,000000,19.96,19.96,19.56,19.61,103961,0
+ASGI.US,D,20241122,000000,19.5865,19.62,19.51,19.555,101425,0
+ASGI.US,D,20241125,000000,19.6,19.69,19.59,19.65,86150,0
+ASGI.US,D,20241126,000000,19.65,19.72,19.63,19.63,128769,0
+ASGI.US,D,20241127,000000,19.695,19.8,19.651,19.76,102989,0
+ASGI.US,D,20241129,000000,19.85,19.89,19.78,19.86,81835,0
+ASGI.US,D,20241202,000000,19.92,19.94,19.78,19.79,125720,0
+ASGI.US,D,20241203,000000,19.8498,19.95,19.68,19.68,103133,0
+ASGI.US,D,20241204,000000,19.73,19.74,19.62,19.64,90694,0
+ASGI.US,D,20241205,000000,19.705,19.8099,19.65,19.77,91043,0
+ASGI.US,D,20241206,000000,19.79,19.83,19.68,19.7,106322,0
+ASGI.US,D,20241209,000000,19.7239,19.8296,19.6552,19.67,105179,0
+ASGI.US,D,20241210,000000,19.65,19.67,19.32,19.32,144008,0
+ASGI.US,D,20241211,000000,19.4328,19.5282,19,19.04,213759,0
+ASGI.US,D,20241212,000000,19.0271,19.03,18.8234,18.86,185206,0
+ASGI.US,D,20241213,000000,18.8592,18.95,18.69,18.74,148827,0
+ASGI.US,D,20241216,000000,18.75,18.7642,18.2401,18.29,257317,0
+ASGI.US,D,20241217,000000,18.3,18.38,17.91,17.92,331887,0
+ASGI.US,D,20241218,000000,17.87,17.955,17.58,17.6,203701,0
+ASGI.US,D,20241219,000000,17.65,17.78,17.3294,17.37,280829,0
+ASGI.US,D,20241220,000000,17.425,17.8,17.35,17.71,237756,0
+ASGI.US,D,20241223,000000,17.75,17.99,17.6834,17.94,234461,0
+ASGI.US,D,20241224,000000,17.94,18.12,17.9,18.06,123999,0
+ASGI.US,D,20241226,000000,18.055,18.36,17.98,18.31,222467,0
+ASGI.US,D,20241227,000000,18.3,18.3,17.96,18.14,157495,0
+ASGI.US,D,20241230,000000,17.8,17.865,17.6,17.77,171520,0
+ASGI.US,D,20241231,000000,17.64,17.85,17.4,17.53,428081,0
+ASGI.US,D,20250102,000000,17.745,17.77,17.54,17.57,286834,0
+ASGI.US,D,20250103,000000,17.545,17.6,17.345,17.44,532631,0
+ASGI.US,D,20250106,000000,17.43,17.4585,16.922,17.03,594262,0
+ASGI.US,D,20250107,000000,17.04,17.28,17.01,17.17,342712,0
+ASGI.US,D,20250108,000000,17.2,17.28,17.02,17.28,164019,0
+ASGI.US,D,20250110,000000,17.28,17.3499,17.215,17.31,345239,0
+ASGI.US,D,20250113,000000,17.3,17.38,17.22,17.33,302021,0
+ASGI.US,D,20250114,000000,17.37,17.4742,17.37,17.38,134839,0
+ASGI.US,D,20250115,000000,17.6,17.7429,17.57,17.67,269498,0
+ASGI.US,D,20250116,000000,17.75,18.06,17.65,18.04,209025,0
+ASGI.US,D,20250117,000000,18.145,18.2599,18.08,18.11,212972,0
+ASGI.US,D,20250121,000000,18.12,18.25,18.12,18.14,213292,0
+ASGI.US,D,20250122,000000,18.13,18.18,17.81,17.83,296320,0
+ASGI.US,D,20250123,000000,17.875,17.98,17.7,17.91,145355,0
+ASGI.US,D,20250124,000000,17.76,17.9,17.75,17.82,265403,0
+ASGI.US,D,20250127,000000,17.8,17.8,17.53,17.61,176509,0
+ASGI.US,D,20250128,000000,17.76,17.79,17.537,17.76,137797,0
+ASGI.US,D,20250129,000000,17.7765,17.89,17.64,17.68,152052,0
+ASGI.US,D,20250130,000000,17.82,17.98,17.76,17.88,161525,0
+ASGI.US,D,20250131,000000,17.98,18.0199,17.75,17.82,200838,0
+ASGI.US,D,20250203,000000,17.735,17.8999,17.65,17.81,186223,0
+ASGI.US,D,20250204,000000,17.8,17.9,17.7,17.7,122928,0
+ASGI.US,D,20250205,000000,17.85,18.01,17.81,17.91,153804,0
+ASGI.US,D,20250206,000000,17.97,17.97,17.813,17.82,134891,0
+ASGI.US,D,20250207,000000,17.82,18,17.76,17.78,89872,0
+ASGI.US,D,20250210,000000,17.85,17.9,17.75,17.8,162795,0
+ASGI.US,D,20250211,000000,17.85,17.85,17.7,17.85,102637,0
+ASGI.US,D,20250212,000000,17.8,17.87,17.72,17.76,193396,0
+ASGI.US,D,20250213,000000,17.87,18.08,17.83,18.06,203211,0
+ASGI.US,D,20250214,000000,18.13,18.2,18.06,18.09,186202,0
+ASGI.US,D,20250218,000000,18.02,18.29,18.02,18.29,227622,0
+ASGI.US,D,20250219,000000,18.27,18.28,18.1,18.2,171033,0
+ASGI.US,D,20250220,000000,18.15,18.2499,18.08,18.21,109925,0
+ASGI.US,D,20250221,000000,18.0914,18.1,17.97,17.99,136202,0
+ASGI.US,D,20250224,000000,17.99,18.0499,17.9101,17.95,105941,0
+ASGI.US,D,20250225,000000,17.95,18.06,17.9101,17.99,121061,0
+ASGI.US,D,20250226,000000,18.05,18.1899,18.01,18.08,76109,0
+ASGI.US,D,20250227,000000,18.12,18.18,17.85,17.96,98308,0
+ASGI.US,D,20250228,000000,18,18.06,17.945,17.99,133834,0
+ASGI.US,D,20250303,000000,18,18.1364,17.91,17.95,164567,0
+ASGI.US,D,20250304,000000,17.95,18.05,17.85,17.9,115031,0
+ASGI.US,D,20250305,000000,17.98,18.0179,17.85,17.94,130369,0
+ASGI.US,D,20250306,000000,17.85,18.085,17.835,17.85,225659,0
+ASGI.US,D,20250307,000000,17.86,18.17,17.83,18.09,186308,0
+ASGI.US,D,20250310,000000,18.1,18.15,17.91,17.91,137934,0
+ASGI.US,D,20250311,000000,17.87,17.975,17.8,17.85,151639,0
+ASGI.US,D,20250312,000000,17.95,17.98,17.8301,17.89,109473,0
+ASGI.US,D,20250313,000000,17.925,17.98,17.82,17.88,84197,0
+ASGI.US,D,20250314,000000,17.9782,18.15,17.85,18.1,125760,0
+ASGI.US,D,20250317,000000,18.15,18.3403,18.1,18.33,153447,0
+ASGI.US,D,20250318,000000,18.36,18.43,18.25,18.37,143948,0
+ASGI.US,D,20250319,000000,18.4167,18.59,18.31,18.44,183747,0
+ASGI.US,D,20250320,000000,18.54,18.55,18.4225,18.53,104633,0
+ASGI.US,D,20250321,000000,18.5519,18.5519,18.45,18.52,109859,0
+ASGI.US,D,20250324,000000,18.63,18.64,18.54,18.6,145029,0
+ASGI.US,D,20250325,000000,18.41,18.54,18.35,18.37,165197,0
+ASGI.US,D,20250326,000000,18.41,18.5,18.27,18.37,175127,0
+ASGI.US,D,20250327,000000,18.37,18.4299,18.2602,18.31,101304,0
+ASGI.US,D,20250328,000000,18.509,18.5115,18.335,18.49,95848,0
+ASGI.US,D,20250331,000000,18.41,18.48,18.25,18.39,200642,0
+ASGI.US,D,20250401,000000,18.41,18.46,18.25,18.43,103156,0
+ASGI.US,D,20250402,000000,18.46,18.4999,18.27,18.44,118132,0
+ASGI.US,D,20250403,000000,18.25,18.55,18.25,18.37,148745,0
+ASGI.US,D,20250404,000000,18.2,18.3292,17.33,17.46,312960,0
+ASGI.US,D,20250407,000000,16.85,17.34,16.65,16.85,257314,0
+ASGI.US,D,20250408,000000,17.2356,17.4214,16.71,16.83,239615,0
+ASGI.US,D,20250409,000000,16.9,17.7194,16.7,17.38,260180,0
+ASGI.US,D,20250410,000000,17.185,17.72,17.08,17.39,327181,0
+ASGI.US,D,20250411,000000,17.5,17.76,17.4268,17.72,137078,0
+ASGI.US,D,20250414,000000,17.78,18.18,17.78,18.03,287319,0
+ASGI.US,D,20250415,000000,18.1415,18.26,18.09,18.24,104989,0
+ASGI.US,D,20250416,000000,18.2,18.415,18.2,18.27,116701,0
+ASGI.US,D,20250417,000000,18.44,18.68,18.27,18.64,118124,0
+ASGI.US,D,20250421,000000,18.6,18.6,18.16,18.3,203736,0
+ASGI.US,D,20250422,000000,18.4174,18.74,18.296,18.67,149003,0
+ASGI.US,D,20250423,000000,18.615,18.62,18.45,18.48,169549,0
+ASGI.US,D,20250424,000000,18.47,18.67,18.3789,18.58,121806,0
+ASGI.US,D,20250425,000000,18.57,18.6928,18.51,18.56,77754,0
+ASGI.US,D,20250428,000000,18.56,18.68,18.55,18.63,89792,0
+ASGI.US,D,20250429,000000,18.6116,18.8699,18.53,18.84,146620,0
+ASGI.US,D,20250430,000000,18.815,18.8799,18.5501,18.84,142768,0
+ASGI.US,D,20250501,000000,18.8379,18.9582,18.8,18.84,163748,0
+ASGI.US,D,20250502,000000,18.8501,18.9799,18.8479,18.94,116546,0
+ASGI.US,D,20250505,000000,18.9599,18.96,18.82,18.91,145385,0
+ASGI.US,D,20250506,000000,18.929,18.99,18.8547,18.94,99317,0
+ASGI.US,D,20250507,000000,18.98,19.1494,18.9,19.01,109131,0
+ASGI.US,D,20250508,000000,19.01,19.1799,18.91,18.94,86856,0
+ASGI.US,D,20250509,000000,18.93,19.14,18.8721,19.09,197479,0
+ASGI.US,D,20250512,000000,19.25,19.25,18.91,18.91,221357,0
+ASGI.US,D,20250513,000000,19.0534,19.16,18.94,19,243371,0
+ASGI.US,D,20250514,000000,19,19.09,18.9001,19.02,148574,0
+ASGI.US,D,20250515,000000,19.09,19.42,19.09,19.26,157799,0
+ASGI.US,D,20250516,000000,19.355,19.44,19.3,19.43,136759,0
+ASGI.US,D,20250519,000000,19.4,19.49,19.3451,19.41,127468,0
+ASGI.US,D,20250520,000000,19.4208,19.58,19.42,19.55,170094,0
+ASGI.US,D,20250521,000000,19.57,19.65,19.39,19.41,242409,0
+ASGI.US,D,20250522,000000,19.2948,19.2948,19.03,19.12,174511,0
+ASGI.US,D,20250523,000000,19.03,19.37,19.01,19.14,147595,0
+ASGI.US,D,20250527,000000,19.2,19.34,19.16,19.3,102778,0
+ASGI.US,D,20250528,000000,19.3,19.33,19.09,19.16,160047,0
+ASGI.US,D,20250529,000000,19.2342,19.42,19.2,19.42,186459,0
+ASGI.US,D,20250530,000000,19.46,19.525,19.39,19.45,167785,0
+ASGI.US,D,20250602,000000,19.46,19.6,19.4,19.6,153063,0
+ASGI.US,D,20250603,000000,19.63,19.71,19.51,19.68,164261,0
+ASGI.US,D,20250604,000000,19.7,19.88,19.65,19.88,264896,0
+ASGI.US,D,20250605,000000,19.9,19.94,19.7,19.7,199383,0
+ASGI.US,D,20250606,000000,20,20,19.7,19.75,141831,0
+ASGI.US,D,20250609,000000,19.79,19.84,19.6,19.69,170388,0
+ASGI.US,D,20250610,000000,19.73,19.85,19.7,19.83,111265,0
+ASGI.US,D,20250611,000000,19.94,19.9799,19.8325,19.91,131833,0
+ASGI.US,D,20250612,000000,19.99,20.06,19.92,20.03,120408,0
+ASGI.US,D,20250613,000000,20.06,20.0612,19.8701,19.94,116265,0
+ASGI.US,D,20250616,000000,20.0635,20.15,19.902,19.99,192875,0
+ASGI.US,D,20250617,000000,20,20.13,19.92,20.03,207664,0
+ASGI.US,D,20250618,000000,20.125,20.19,19.94,20.04,153979,0
+ASGI.US,D,20250620,000000,20.152,20.37,20.0701,20.28,247030,0
+ASGI.US,D,20250623,000000,20.1,20.15,19.96,20.11,167992,0
+ASGI.US,D,20250624,000000,20.15,20.23,19.86,19.9,179365,0
+ASGI.US,D,20250625,000000,20.01,20.06,19.85,19.9,165289,0
+ASGI.US,D,20250626,000000,20.1399,20.1399,19.88497,19.89,121315,0
+ASGI.US,D,20250627,000000,19.995,20.2,19.95,20.19,158353,0
+ASGI.US,D,20250630,000000,20.24,20.38,20.16,20.38,205154,0
+ASGI.US,D,20250701,000000,20.41,20.54,20.36,20.53,162452,0
+ASGI.US,D,20250702,000000,20.51,20.59,20.45,20.59,150514,0
+ASGI.US,D,20250703,000000,20.65,20.715,20.5546,20.64,91743,0
+ASGI.US,D,20250707,000000,20.57,20.6999,20.48,20.54,157377,0
+ASGI.US,D,20250708,000000,20.58,20.66,20.45,20.58,134883,0
+ASGI.US,D,20250709,000000,20.58,20.72,20.571,20.64,158680,0
+ASGI.US,D,20250710,000000,20.71,20.84,20.685,20.84,161949,0
+ASGI.US,D,20250711,000000,20.82,20.88,20.61,20.74,192300,0
+ASGI.US,D,20250714,000000,20.66,20.745,20.5239,20.68,195708,0
+ASGI.US,D,20250715,000000,20.7723,20.805,20.415,20.56,188989,0
+ASGI.US,D,20250716,000000,20.59,20.8399,20.52,20.6,155363,0
+ASGI.US,D,20250717,000000,20.8087,20.82,20.45,20.5,156120,0
+ASGI.US,D,20250718,000000,20.58,21.1,20.5,21.1,359885,0
+ASGI.US,D,20250721,000000,20.96,21.04,20.85,20.86,238927,0
+ASGI.US,D,20250722,000000,20.98,21.08,20.88,21.04,167644,0
+ASGI.US,D,20250723,000000,21.18,21.3,21.18,21.25,255249,0
+ASGI.US,D,20250724,000000,21.01,21.18,21,21.14,218794,0
+ASGI.US,D,20250725,000000,21.14,21.23,21,21.18,136402,0
+ASGI.US,D,20250728,000000,21.17,21.1908,21,21.04,154257,0
+ASGI.US,D,20250729,000000,21.04,21.1,20.98,21.08,109623,0
+ASGI.US,D,20250730,000000,21.11,21.26,21.08,21.26,113619,0
+ASGI.US,D,20250731,000000,21.23,21.34,21.175,21.29,138956,0
+ASGI.US,D,20250801,000000,21.32,21.3522,21.11,21.27,133160,0
+ASGI.US,D,20250804,000000,21.33,21.4258,21.29,21.33,173465,0
+ASGI.US,D,20250805,000000,21.4,21.4499,21.2,21.25,105116,0
+ASGI.US,D,20250806,000000,21.325,21.41,21.2591,21.38,127961,0
+ASGI.US,D,20250807,000000,21.427,21.5,21.4,21.43,120853,0
+ASGI.US,D,20250808,000000,21.475,21.475,21.4,21.45,102544,0
+ASGI.US,D,20250811,000000,21.45,21.4701,21.38,21.39,119048,0
+ASGI.US,D,20250812,000000,21.47,21.515,21.42,21.5,139866,0
+ASGI.US,D,20250813,000000,21.52,21.63,21.46,21.62,162630,0
+ASGI.US,D,20250814,000000,21.5347,21.62,21.38,21.38,205932,0
+ASGI.US,D,20250815,000000,21.4485,21.5697,21.43,21.49,124483,0
+ASGI.US,D,20250818,000000,21.54,21.6,21.4701,21.49,144720,0
+ASGI.US,D,20250819,000000,21.45,21.47,21.33,21.43,168246,0
+ASGI.US,D,20250820,000000,21.4635,21.57,21.36,21.4,208932,0
+ASGI.US,D,20250821,000000,21.35,21.41,21.215,21.3,158351,0
+ASGI.US,D,20250822,000000,21.02,21.2999,21.02,21.21,155762,0
+ASGI.US,D,20250825,000000,21.165,21.29,21.03,21.04,169204,0
+ASGI.US,D,20250826,000000,21.1,21.1392,20.8,20.83,195259,0
+ASGI.US,D,20250827,000000,20.7749,20.8,20.6,20.64,220806,0
+ASGI.US,D,20250828,000000,20.77,20.77,20.55,20.64,172906,0
+ASGI.US,D,20250829,000000,20.72,20.730542,20.5609,20.6,135803,0
+ASGI.US,D,20250902,000000,20.5,20.65,20.3,20.38,187688,0
+ASGI.US,D,20250903,000000,20.35,20.35,20.21,20.3,162500,0
+ASGI.US,D,20250904,000000,20.35,20.3992,20.2,20.26,184229,0
+ASGI.US,D,20250905,000000,20.3,20.4,20.21,20.25,140291,0
+ASGI.US,D,20250908,000000,20.315,20.315,20.0492,20.07,258955,0
+ASGI.US,D,20250909,000000,20.07,20.41,20.01,20.41,265932,0
+ASGI.US,D,20250910,000000,20.3109,20.4599,20.3109,20.41,181630,0
+ASGI.US,D,20250911,000000,20.45,20.7199,20.45,20.62,216192,0
+ASGI.US,D,20250912,000000,20.73,20.94,20.72,20.94,212208,0
+ASGI.US,D,20250915,000000,21.03,21.1,20.96,21.04,195614,0
+ASGI.US,D,20250916,000000,21.24,21.24,21.02,21.1,159391,0
+ASGI.US,D,20250917,000000,21.17,21.2,20.9201,21.02,131144,0
+ASGI.US,D,20250918,000000,21.08,21.09,20.96,21,151856,0
+ASGI.US,D,20250919,000000,21,21,20.82,20.82,194149,0
+ASGI.US,D,20250922,000000,20.8,20.87,20.7012,20.83,195777,0
+ASGI.US,D,20250923,000000,20.705,20.7821,20.5,20.52,125684,0
+ASGI.US,D,20250924,000000,20.5,20.52,20.22,20.28,141299,0
+ASGI.US,D,20250925,000000,20.28,20.31,20.14,20.19,144488,0
+ASGI.US,D,20250926,000000,20.29,20.5,20.1001,20.5,255826,0
+ASGI.US,D,20250929,000000,20.65,20.96,20.65,20.96,242878,0
+ASGI.US,D,20250930,000000,21.03,21.23,20.96,21.13,196604,0
+ASGI.US,D,20251001,000000,21.1,21.12,20.8,20.87,231886,0
+ASGI.US,D,20251002,000000,20.9,21.16,20.87,21.1,151854,0
+ASGI.US,D,20251003,000000,21.084,21.24,21.0823,21.2,165375,0
+ASGI.US,D,20251006,000000,21.2,21.22,21.12,21.19,177209,0
+ASGI.US,D,20251007,000000,21.33,21.34,21.155,21.33,128948,0
+ASGI.US,D,20251008,000000,21.37,21.41,21.26,21.41,106452,0
+ASGI.US,D,20251009,000000,21.5,21.5,21.3464,21.42,131727,0
+ASGI.US,D,20251010,000000,21.44,21.4999,21.2,21.34,275871,0
+ASGI.US,D,20251013,000000,21.3,21.67,21.26,21.62,221700,0
+ASGI.US,D,20251014,000000,21.59,21.7561,21.5,21.67,169223,0
+ASGI.US,D,20251015,000000,21.788,21.788,21.29,21.36,337587,0
+ASGI.US,D,20251016,000000,21.49,21.49,21.03,21.09,268053,0
+ASGI.US,D,20251017,000000,21.09,21.2,20.76,20.79,246152,0
+ASGI.US,D,20251020,000000,20.915,20.99,20.7663,20.88,161609,0
+ASGI.US,D,20251021,000000,21.075,21.1932,20.78,20.84,154991,0
+ASGI.US,D,20251022,000000,20.85,20.9499,20.75,20.81,191599,0
+ASGI.US,D,20251023,000000,20.95,21.1,20.75,20.9,175201,0
+ASGI.US,D,20251024,000000,20.875,20.898,20.76,20.8,119473,0
+ASGI.US,D,20251027,000000,20.8286,20.87,20.7701,20.85,128548,0
+ASGI.US,D,20251028,000000,20.863,20.87,20.62,20.68,113247,0
+ASGI.US,D,20251029,000000,20.73,20.77,20.5,20.54,108924,0
+ASGI.US,D,20251030,000000,20.5,20.73,20.46,20.53,155028,0
+ASGI.US,D,20251031,000000,20.63,20.6899,20.445,20.54,165373,0
+ASGI.US,D,20251103,000000,20.6,20.705,20.5,20.59,166819,0
+ASGI.US,D,20251104,000000,20.51,20.56,20.4501,20.51,85968,0
+ASGI.US,D,20251105,000000,20.54,20.59,20.4832,20.58,109358,0
+ASGI.US,D,20251106,000000,20.64,20.64,20.46,20.49,153398,0
+ASGI.US,D,20251107,000000,20.49,20.6399,20.21,20.34,132767,0
+ASGI.US,D,20251110,000000,20.481,20.64,20.4023,20.46,121348,0
+ASGI.US,D,20251111,000000,20.44,20.67,20.44,20.67,102991,0
+ASGI.US,D,20251112,000000,20.75,20.8,20.5715,20.79,72560,0
+ASGI.US,D,20251113,000000,20.8,20.87,20.6,20.6,84237,0
+ASGI.US,D,20251114,000000,20.6,20.78,20.58,20.76,108073,0
+ASGI.US,D,20251117,000000,20.78,20.8899,20.6,20.64,170723,0
+ASGI.US,D,20251118,000000,20.71,20.84,20.5746,20.82,148248,0
+ASGI.US,D,20251119,000000,20.8824,20.954,20.8,20.93,211784,0
+ASGI.US,D,20251120,000000,21.08,21.28,20.99,21.16,319722,0
+ASGI.US,D,20251121,000000,20.99,21.2,20.9,21.1,172403,0
+ASGI.US,D,20251124,000000,21.17,21.34,21.12,21.25,155724,0
+ASGI.US,D,20251125,000000,21.2951,21.545,21.25,21.4,168039,0
+ASGI.US,D,20251126,000000,21.48,21.84,21.45,21.83,172994,0
+ASGI.US,D,20251128,000000,21.855,22.09,21.75,21.97,208873,0
+ASGI.US,D,20251201,000000,21.98,22.19,21.8,22.14,174588,0
+ASGI.US,D,20251202,000000,22.2,22.37,22.06,22.13,162755,0
+ASGI.US,D,20251203,000000,22.21,22.35,22.15,22.3,173650,0
+ASGI.US,D,20251204,000000,22.3,22.655,22.2135,22.53,182364,0
+ASGI.US,D,20251205,000000,22.6,22.6099,22.3701,22.44,162883,0
+ASGI.US,D,20251208,000000,22.49,22.5,22,22,242857,0
+ASGI.US,D,20251209,000000,21.95,22.15,21.9001,22.07,133069,0
+ASGI.US,D,20251210,000000,22.1735,22.23,22.0602,22.11,128898,0
+ASGI.US,D,20251211,000000,22.13,22.3899,22.1,22.24,110672,0
+ASGI.US,D,20251212,000000,22.2915,22.4455,22.2,22.35,165036,0
+ASGI.US,D,20251215,000000,22.45,22.47,22.13,22.23,150812,0
+ASGI.US,D,20251216,000000,22.3808,22.3808,22.02,22.03,120341,0
+ASGI.US,D,20251217,000000,22.135,22.22,21.77,21.89,136564,0
+ASGI.US,D,20251218,000000,21.8101,22.11,21.8101,22.03,129293,0
+ASGI.US,D,20251219,000000,22.0301,22.19,21.9901,22.15,114382,0
+ASGI.US,D,20251222,000000,22.19,22.31,22.11,22.21,129230,0
+ASGI.US,D,20251223,000000,22.28,22.65,22.261,22.65,176801,0
+ASGI.US,D,20251224,000000,22.691,22.915,22.65,22.86,123816,0
+ASGI.US,D,20251226,000000,22.75,22.9968,22.72,22.86,121471,0
+ASGI.US,D,20251229,000000,22.94,23.05,22.8601,22.95,158690,0
+ASGI.US,D,20251230,000000,23.09,23.22,22.9,23.1,252312,0
+ASGI.US,D,20251231,000000,22.89,22.9,22.36,22.36,204851,0
+ASGI.US,D,20260102,000000,22.5443,22.5443,22.12,22.28,272072,0
+ASGI.US,D,20260105,000000,22.28,22.28,21.61,21.67,326680,0
+ASGI.US,D,20260106,000000,21.7,21.985,21.36,21.6,268452,0
+ASGI.US,D,20260107,000000,21.654,21.7,21,21.01,320787,0
+ASGI.US,D,20260108,000000,21.1,21.4899,21.09,21.17,182408,0
+ASGI.US,D,20260109,000000,21.3571,21.6,21.3,21.52,194064,0
+ASGI.US,D,20260112,000000,21.64,21.7799,21.31,21.38,360733,0
+ASGI.US,D,20260113,000000,21.65,21.690479,21.25,21.45,310682,0
+ASGI.US,D,20260114,000000,21.475,21.65,21.4632,21.65,251719,0
+ASGI.US,D,20260115,000000,21.7985,21.99,21.6,21.81,326267,0
+ASGI.US,D,20260116,000000,21.8,22.12,21.8,21.94,1277069,0
+ASGI.US,D,20260120,000000,21.87,22.15,21.8,21.96,196963,0
+ASGI.US,D,20260121,000000,22.165,22.54,22.12,22.54,263465,0
+ASGI.US,D,20260122,000000,22.6291,22.89,22.509,22.82,183085,0
+ASGI.US,D,20260123,000000,22.56,22.61,22.44,22.61,178321,0
+ASGI.US,D,20260126,000000,22.64,22.8,22.45,22.49,194880,0
+ASGI.US,D,20260127,000000,22.49,22.49,21.76,22.4,705211,0
+ASGI.US,D,20260128,000000,22.36,22.45,22.16,22.44,148080,0
+ASGI.US,D,20260129,000000,22.6,22.78,22.495,22.78,192210,0
+ASGI.US,D,20260130,000000,22.64,22.94,22.5,22.94,244718,0
+ASGI.US,D,20260202,000000,22.8756,22.94,22.73,22.9,134558,0
+ASGI.US,D,20260203,000000,22.85,22.91,22.7,22.9,128850,0
+ASGI.US,D,20260204,000000,22.71,23.39,22.71,23.3,255323,0
+ASGI.US,D,20260205,000000,23.25,23.74,23.0001,23.41,355962,0
+ASGI.US,D,20260206,000000,23.46,23.89,23.41,23.83,217229,0
+ASGI.US,D,20260209,000000,23.86,24.72,23.83,24.56,339137,0
+ASGI.US,D,20260210,000000,24.6,24.91,24.07,24.14,278216,0
+ASGI.US,D,20260211,000000,24.19,24.67,24.09,24.67,277341,0
+ASGI.US,D,20260212,000000,24.67,24.86,24.4427,24.75,166321,0
+ASGI.US,D,20260213,000000,24.9,25.95,24.88,25.64,500718,0
+ASGI.US,D,20260217,000000,25.425,25.45,24.34,24.38,519212,0
+ASGI.US,D,20260218,000000,24.01,24.94,24.01,24.32,385605,0
diff --git a/daily/us/nyse stocks/1/augu.us.txt b/daily/us/nyse stocks/1/augu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..32ebf2b4aefe35c13c6304a3af9371481256f4ec
--- /dev/null
+++ b/daily/us/nyse stocks/1/augu.us.txt	
@@ -0,0 +1,288 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUGU.US,D,20240802,000000,24.3732,24.53,24.3732,24.53,4215,0
+AUGU.US,D,20240805,000000,24.05,24.13,23.99,23.99,16437,0
+AUGU.US,D,20240806,000000,24.2999,24.35,24.1667,24.1667,11605,0
+AUGU.US,D,20240807,000000,24.41,24.43,24.04,24.04,8557,0
+AUGU.US,D,20240808,000000,24.35,24.39,24.35,24.3662,2410,0
+AUGU.US,D,20240809,000000,24.41,24.4524,24.38,24.4477,93711,0
+AUGU.US,D,20240812,000000,24.46,24.48,24.4186,24.4388,2377,0
+AUGU.US,D,20240813,000000,24.66,24.75,24.66,24.75,833,0
+AUGU.US,D,20240814,000000,24.7461,24.89,24.744,24.7961,18053,0
+AUGU.US,D,20240815,000000,24.92,25.08,24.92,25.0333,12549,0
+AUGU.US,D,20240816,000000,25.04,25.12,25.04,25.0855,26767,0
+AUGU.US,D,20240819,000000,25.15,25.3299,25.15,25.2477,24611,0
+AUGU.US,D,20240820,000000,25.28,25.32,25.205,25.2352,75938,0
+AUGU.US,D,20240821,000000,25.3,25.4,25.26,25.3157,9713,0
+AUGU.US,D,20240822,000000,25.41,25.41,25.128,25.128,24011,0
+AUGU.US,D,20240823,000000,25.33,25.3531,25.25,25.3531,10065,0
+AUGU.US,D,20240826,000000,25.31,25.32,25.2823,25.32,5621,0
+AUGU.US,D,20240827,000000,25.3293,25.35,25.3189,25.3189,66070,0
+AUGU.US,D,20240828,000000,25.31,25.3294,25.15,25.27,39076,0
+AUGU.US,D,20240829,000000,25.38,25.38,25.21,25.24,2367,0
+AUGU.US,D,20240830,000000,25.35,25.4076,25.3,25.4076,7206,0
+AUGU.US,D,20240903,000000,25.34,25.34,25.013,25.013,4037,0
+AUGU.US,D,20240904,000000,25.05,25.0799,24.98,25.0294,6220,0
+AUGU.US,D,20240905,000000,24.94,24.98,24.94,24.9565,3844,0
+AUGU.US,D,20240906,000000,24.9799,24.9799,24.696,24.696,1198,0
+AUGU.US,D,20240909,000000,24.8,24.91,24.8,24.91,11933,0
+AUGU.US,D,20240910,000000,24.94,24.98,24.8199,24.9558,2238,0
+AUGU.US,D,20240911,000000,24.85,25.1297,24.66,25.1297,6561,0
+AUGU.US,D,20240912,000000,25.2566,25.2566,25.2566,25.2566,90,0
+AUGU.US,D,20240913,000000,25.4199,25.4199,25.3849,25.3849,2034,0
+AUGU.US,D,20240916,000000,25.44,25.44,25.44,25.44,1011,0
+AUGU.US,D,20240917,000000,25.3988,25.4002,25.3983,25.4002,473,0
+AUGU.US,D,20240918,000000,25.4287,25.4287,25.3572,25.3572,785,0
+AUGU.US,D,20240919,000000,25.67,25.78,25.67,25.69,6509,0
+AUGU.US,D,20240920,000000,25.6096,25.6611,25.6096,25.6256,1716,0
+AUGU.US,D,20240923,000000,25.71,25.79,25.7,25.79,1443,0
+AUGU.US,D,20240924,000000,25.71,25.79,25.6944,25.713,3156,0
+AUGU.US,D,20240925,000000,25.84,25.84,25.6953,25.6953,2894,0
+AUGU.US,D,20240926,000000,25.735,25.81,25.735,25.7795,1733,0
+AUGU.US,D,20240927,000000,25.87,25.8893,25.7501,25.7989,26028,0
+AUGU.US,D,20240930,000000,25.72,25.8473,25.72,25.8473,101,0
+AUGU.US,D,20241001,000000,25.6695,25.75,25.6695,25.7,5684,0
+AUGU.US,D,20241002,000000,25.71,25.71,25.66,25.6922,2197,0
+AUGU.US,D,20241003,000000,25.6,25.6431,25.58,25.6431,14612,0
+AUGU.US,D,20241004,000000,25.72,25.817,25.71,25.817,6243,0
+AUGU.US,D,20241007,000000,25.7765,25.7765,25.6218,25.6257,1008,0
+AUGU.US,D,20241008,000000,25.8283,25.8283,25.8283,25.8283,2,0
+AUGU.US,D,20241009,000000,25.83,25.9694,25.83,25.9694,616,0
+AUGU.US,D,20241010,000000,25.88,25.94,25.86,25.9198,10100,0
+AUGU.US,D,20241011,000000,26.0544,26.0544,26.0544,26.0544,27,0
+AUGU.US,D,20241014,000000,26.17,26.2203,26.17,26.2203,1066,0
+AUGU.US,D,20241015,000000,26.0538,26.0538,26.0538,26.0538,123,0
+AUGU.US,D,20241016,000000,26.14,26.1549,26.14,26.1549,100,0
+AUGU.US,D,20241017,000000,26.155,26.155,26.1451,26.1451,100,0
+AUGU.US,D,20241018,000000,26.23,26.2599,26.2149,26.2149,1007,0
+AUGU.US,D,20241021,000000,26.1571,26.1571,26.1571,26.1571,2,0
+AUGU.US,D,20241022,000000,26.1409,26.1848,26.1409,26.1848,192,0
+AUGU.US,D,20241023,000000,25.89,25.9648,25.89,25.9648,3229,0
+AUGU.US,D,20241024,000000,26.0227,26.0227,26.0227,26.0227,2,0
+AUGU.US,D,20241025,000000,26.0101,26.0101,26.0101,26.0101,28,0
+AUGU.US,D,20241028,000000,26.0841,26.0841,26.0808,26.0808,463,0
+AUGU.US,D,20241029,000000,26.3,26.3,26.12,26.12,536,0
+AUGU.US,D,20241030,000000,26.0389,26.0389,26.0389,26.0389,60,0
+AUGU.US,D,20241031,000000,25.6908,25.6908,25.6908,25.6908,2,0
+AUGU.US,D,20241101,000000,25.79,25.79,25.79,25.79,2011,0
+AUGU.US,D,20241104,000000,25.6699,25.6699,25.6699,25.6699,2,0
+AUGU.US,D,20241105,000000,25.8151,25.91,25.8151,25.8889,4193,0
+AUGU.US,D,20241106,000000,26.3,26.4279,26.3,26.4279,2383,0
+AUGU.US,D,20241107,000000,26.575,26.64,26.5,26.586,20773,0
+AUGU.US,D,20241108,000000,26.6845,26.6845,26.6845,26.6845,3,0
+AUGU.US,D,20241111,000000,26.67,26.6911,26.67,26.6911,154,0
+AUGU.US,D,20241113,000000,26.67,26.6856,26.6482,26.6482,3378,0
+AUGU.US,D,20241115,000000,26.26,26.26,26.2493,26.2493,2334,0
+AUGU.US,D,20241119,000000,26.38,26.38,26.3731,26.3731,455,0
+AUGU.US,D,20241122,000000,26.5259,26.5765,26.5259,26.5765,219,0
+AUGU.US,D,20241125,000000,26.62,26.6395,26.609,26.6395,784,0
+AUGU.US,D,20241126,000000,26.76,26.765,26.738,26.765,960,0
+AUGU.US,D,20241203,000000,26.8369,26.8715,26.8369,26.8715,232,0
+AUGU.US,D,20241204,000000,26.96,27.03,26.96,27.0151,900,0
+AUGU.US,D,20241205,000000,26.97,26.9709,26.9658,26.9709,804,0
+AUGU.US,D,20241206,000000,27,27.0274,26.96,27.0274,603,0
+AUGU.US,D,20241210,000000,26.96,26.96,26.8056,26.8056,1859,0
+AUGU.US,D,20241216,000000,26.99,27.04,26.98,26.9944,537,0
+AUGU.US,D,20241217,000000,26.89,26.9241,26.89,26.9241,800,0
+AUGU.US,D,20241230,000000,26.36,26.36,26.325,26.325,250,0
+AUGU.US,D,20250102,000000,26.18,26.18,26.09,26.1525,8542,0
+AUGU.US,D,20250103,000000,26.45,26.46,26.4035,26.4035,1047,0
+AUGU.US,D,20250106,000000,26.66,26.6698,26.49,26.518,2145,0
+AUGU.US,D,20250107,000000,26.5718,26.5718,26.2948,26.2948,5761,0
+AUGU.US,D,20250108,000000,26.32,26.32,26.3127,26.3127,5000,0
+AUGU.US,D,20250115,000000,26.39,26.4414,26.39,26.4414,461,0
+AUGU.US,D,20250116,000000,26.43,26.43,26.3971,26.3971,200,0
+AUGU.US,D,20250117,000000,26.6629,26.6629,26.6178,26.6178,1210,0
+AUGU.US,D,20250121,000000,26.65,26.7926,26.65,26.7926,146,0
+AUGU.US,D,20250122,000000,26.92,26.9437,26.92,26.9437,2094,0
+AUGU.US,D,20250123,000000,26.881,27.0357,26.881,27.0357,235,0
+AUGU.US,D,20250124,000000,26.98,27.026,26.9401,26.9872,2729,0
+AUGU.US,D,20250127,000000,26.5976,26.6475,26.59,26.6475,4018,0
+AUGU.US,D,20250129,000000,26.8,26.805,26.6801,26.7611,641,0
+AUGU.US,D,20250130,000000,26.79,26.8737,26.79,26.8737,148,0
+AUGU.US,D,20250131,000000,27.011,27.02,26.7666,26.7666,403,0
+AUGU.US,D,20250203,000000,26.35,26.6189,26.35,26.6189,100,0
+AUGU.US,D,20250204,000000,26.69,26.7543,26.67,26.7543,270,0
+AUGU.US,D,20250205,000000,26.71,26.826,26.68,26.826,980,0
+AUGU.US,D,20250206,000000,26.85,26.8982,26.85,26.8982,156,0
+AUGU.US,D,20250207,000000,26.83,26.83,26.67,26.6902,9951,0
+AUGU.US,D,20250210,000000,26.81,26.845,26.81,26.8343,3655,0
+AUGU.US,D,20250211,000000,26.78,26.841,26.78,26.841,497,0
+AUGU.US,D,20250213,000000,26.825,27.0123,26.825,27.0123,374,0
+AUGU.US,D,20250214,000000,27.03,27.0327,26.9801,27.024,17762,0
+AUGU.US,D,20250218,000000,27,27.0412,27,27.0412,2415,0
+AUGU.US,D,20250219,000000,27.11,27.12,27.11,27.114,5596,0
+AUGU.US,D,20250221,000000,26.686,26.686,26.6489,26.6489,175,0
+AUGU.US,D,20250227,000000,26.4,26.4,26.1294,26.1294,227941,0
+AUGU.US,D,20250303,000000,26.27,26.27,26.077,26.077,621,0
+AUGU.US,D,20250310,000000,25.41,25.42,25.3745,25.3745,700,0
+AUGU.US,D,20250311,000000,25.341,25.35,25.2667,25.2667,570,0
+AUGU.US,D,20250312,000000,25.27,25.3143,25.27,25.3143,490,0
+AUGU.US,D,20250313,000000,25.15,25.1647,25.0944,25.0944,1720,0
+AUGU.US,D,20250314,000000,25.369,25.4098,25.369,25.4098,112,0
+AUGU.US,D,20250317,000000,25.45,25.5028,25.45,25.5028,2003,0
+AUGU.US,D,20250320,000000,25.5311,25.5311,25.4419,25.4419,444,0
+AUGU.US,D,20250324,000000,25.685,25.7385,25.685,25.7385,2354,0
+AUGU.US,D,20250325,000000,25.78,25.78,25.69,25.7445,7366,0
+AUGU.US,D,20250327,000000,25.55,25.55,25.5201,25.5201,268,0
+AUGU.US,D,20250331,000000,25.16,25.2914,25.16,25.2914,2066,0
+AUGU.US,D,20250401,000000,25.25,25.3372,25.2,25.3372,9843,0
+AUGU.US,D,20250403,000000,24.9,24.9199,24.8061,24.8061,1360,0
+AUGU.US,D,20250404,000000,24.4078,24.4078,24.0898,24.0898,1114,0
+AUGU.US,D,20250407,000000,26.46,26.46,24.0512,24.0512,1322,0
+AUGU.US,D,20250408,000000,24.13,24.13,23.8134,23.8134,995,0
+AUGU.US,D,20250409,000000,24.48,24.9479,24.47,24.9479,881,0
+AUGU.US,D,20250410,000000,24.36,24.4692,24.312,24.4692,956,0
+AUGU.US,D,20250415,000000,24.8246,24.8246,24.8007,24.8007,650,0
+AUGU.US,D,20250416,000000,24.67,24.68,24.5252,24.5252,237994,0
+AUGU.US,D,20250417,000000,24.59,24.67,24.5592,24.5592,10101,0
+AUGU.US,D,20250421,000000,24.28,24.3452,24.28,24.3452,332,0
+AUGU.US,D,20250423,000000,24.8678,24.8678,24.8043,24.8252,6845,0
+AUGU.US,D,20250424,000000,25.06,25.06,25.02,25.0381,495,0
+AUGU.US,D,20250428,000000,25.05,25.133,25.05,25.133,142,0
+AUGU.US,D,20250429,000000,25.23,25.24,25.1995,25.1995,21821,0
+AUGU.US,D,20250430,000000,24.93,25.2525,24.93,25.2525,8764,0
+AUGU.US,D,20250502,000000,25.51,25.6,25.5,25.5352,18573,0
+AUGU.US,D,20250505,000000,25.5051,25.55,25.4302,25.4302,31281,0
+AUGU.US,D,20250506,000000,25.39,25.39,25.3357,25.3357,191,0
+AUGU.US,D,20250507,000000,25.35,25.3674,25.32,25.3674,4456,0
+AUGU.US,D,20250508,000000,25.54,25.54,25.4677,25.4677,106,0
+AUGU.US,D,20250509,000000,25.46,25.46,25.44,25.44,467,0
+AUGU.US,D,20250515,000000,26.15,26.15,26.1419,26.1419,153,0
+AUGU.US,D,20250516,000000,26.23,26.3015,26.23,26.3015,3606,0
+AUGU.US,D,20250520,000000,26.17,26.2359,26.17,26.2359,100,0
+AUGU.US,D,20250521,000000,26.23,26.25,25.9509,25.9509,1998,0
+AUGU.US,D,20250522,000000,25.9,25.9298,25.9,25.9298,100,0
+AUGU.US,D,20250529,000000,26.0601,26.11,26.0601,26.11,157,0
+AUGU.US,D,20250603,000000,26.2886,26.3201,26.28,26.3201,2887,0
+AUGU.US,D,20250604,000000,26.37,26.37,26.3123,26.3123,569,0
+AUGU.US,D,20250624,000000,26.65,26.7156,26.65,26.7156,185,0
+AUGU.US,D,20250626,000000,26.78,26.9139,26.78,26.9139,4876,0
+AUGU.US,D,20250627,000000,27.03,27.0305,27.03,27.0305,5002,0
+AUGU.US,D,20250708,000000,27.1976,27.26,27.1976,27.2346,4132,0
+AUGU.US,D,20250709,000000,27.305,27.3905,27.28,27.3905,2701,0
+AUGU.US,D,20250710,000000,27.52,27.53,27.4665,27.4665,3990,0
+AUGU.US,D,20250715,000000,27.4199,27.4199,27.3226,27.3226,3888,0
+AUGU.US,D,20250716,000000,27.2979,27.39,27.28,27.3899,9128,0
+AUGU.US,D,20250717,000000,27.39,27.5516,27.39,27.5516,6242,0
+AUGU.US,D,20250718,000000,27.52,27.5354,27.51,27.5354,697,0
+AUGU.US,D,20250721,000000,27.689,27.689,27.5722,27.5722,1008,0
+AUGU.US,D,20250723,000000,27.68,27.7948,27.68,27.7948,235,0
+AUGU.US,D,20250728,000000,27.96,27.96,27.8967,27.9247,370,0
+AUGU.US,D,20250730,000000,27.9,27.9,27.7949,27.7949,100,0
+AUGU.US,D,20250731,000000,27.93,27.9699,27.6937,27.6937,22430,0
+AUGU.US,D,20250801,000000,27.54,27.61,27.405,27.4619,40181,0
+AUGU.US,D,20250804,000000,27.57,27.7109,27.57,27.7109,19704,0
+AUGU.US,D,20250805,000000,27.7158,27.7158,27.62,27.626,9744,0
+AUGU.US,D,20250806,000000,27.67,27.89,27.67,27.78,13870,0
+AUGU.US,D,20250807,000000,27.81,27.82,27.65,27.7225,21797,0
+AUGU.US,D,20250808,000000,27.89,27.95,27.87,27.9078,18367,0
+AUGU.US,D,20250811,000000,27.93,28,27.8397,27.8397,33624,0
+AUGU.US,D,20250812,000000,28,28.1,27.95,28.1,4018,0
+AUGU.US,D,20250813,000000,28.15,28.1799,28.13,28.1574,5764,0
+AUGU.US,D,20250814,000000,28.14,28.2,28.1,28.2,11521,0
+AUGU.US,D,20250815,000000,28.12,28.25,28.111,28.111,13543,0
+AUGU.US,D,20250818,000000,28.11,28.13,28.07,28.1189,1065,0
+AUGU.US,D,20250819,000000,28.08,28.11,27.98,27.98,2523,0
+AUGU.US,D,20250820,000000,27.8861,27.969,27.79,27.9295,208440,0
+AUGU.US,D,20250821,000000,27.97,27.97,27.845,27.8509,10967,0
+AUGU.US,D,20250822,000000,28.121,28.185,28.085,28.1567,2960,0
+AUGU.US,D,20250825,000000,28.14,28.15,28.0889,28.0889,3743,0
+AUGU.US,D,20250826,000000,28.05,28.162,28.05,28.1608,4459,0
+AUGU.US,D,20250827,000000,28.22,28.2399,28.17,28.2232,10645,0
+AUGU.US,D,20250828,000000,28.21,28.319,28.2,28.296,44661,0
+AUGU.US,D,20250902,000000,28.03,28.04,27.89,28.04,15334,0
+AUGU.US,D,20250903,000000,28.095,28.22,27.99,28.1002,19451,0
+AUGU.US,D,20250904,000000,28.1855,28.2833,28.1855,28.2833,1204,0
+AUGU.US,D,20250905,000000,28.161,28.2216,28.161,28.2216,320,0
+AUGU.US,D,20250908,000000,28.17,28.2793,28.17,28.2793,1374,0
+AUGU.US,D,20250910,000000,28.41,28.4799,28.34,28.38,2964,0
+AUGU.US,D,20250911,000000,28.56,28.6293,28.56,28.6096,1391,0
+AUGU.US,D,20250912,000000,28.35,28.64,28.35,28.6195,2685,0
+AUGU.US,D,20250915,000000,28.681,28.73,28.681,28.7102,529,0
+AUGU.US,D,20250916,000000,28.7399,28.75,28.7052,28.7052,1145,0
+AUGU.US,D,20250917,000000,28.69,28.83,28.57,28.6562,7443,0
+AUGU.US,D,20250918,000000,28.8,28.85,28.785,28.84,1528,0
+AUGU.US,D,20250919,000000,28.86,28.9,28.86,28.9,756,0
+AUGU.US,D,20250922,000000,28.94,29.02,28.94,29.02,1035,0
+AUGU.US,D,20250923,000000,28.98,28.99,28.8897,28.8897,1851,0
+AUGU.US,D,20250924,000000,28.9199,28.9199,28.8197,28.8197,920,0
+AUGU.US,D,20250925,000000,28.63,28.6971,28.63,28.6971,2142,0
+AUGU.US,D,20250929,000000,28.8729,28.92,28.83,28.8845,1974,0
+AUGU.US,D,20250930,000000,28.8899,28.9894,28.85,28.9894,3740,0
+AUGU.US,D,20251001,000000,28.99,29.0805,28.99,29.0805,1006,0
+AUGU.US,D,20251002,000000,29.129,29.1399,29.07,29.0951,241267,0
+AUGU.US,D,20251003,000000,29.19,29.24,29.12,29.14,5318,0
+AUGU.US,D,20251007,000000,29.1,29.1,29.0943,29.0943,11897,0
+AUGU.US,D,20251008,000000,29.16,29.2599,29.13,29.2311,189360,0
+AUGU.US,D,20251009,000000,29.1015,29.1731,29.1015,29.1731,480,0
+AUGU.US,D,20251014,000000,28.955,28.97,28.8502,28.8502,409,0
+AUGU.US,D,20251015,000000,29.05,29.05,28.931,28.94,3523,0
+AUGU.US,D,20251016,000000,28.9501,28.9501,28.8213,28.8213,1756,0
+AUGU.US,D,20251021,000000,29.2027,29.2027,29.1782,29.1782,337,0
+AUGU.US,D,20251024,000000,29.385,29.385,29.35,29.35,146,0
+AUGU.US,D,20251027,000000,29.61,29.79,29.6,29.79,12146,0
+AUGU.US,D,20251029,000000,29.76,29.8,29.69,29.69,2287,0
+AUGU.US,D,20251031,000000,29.67,29.67,29.5826,29.5826,800,0
+AUGU.US,D,20251103,000000,29.62,29.62,29.5921,29.5921,2108,0
+AUGU.US,D,20251104,000000,29.43,29.43,29.3003,29.3003,244,0
+AUGU.US,D,20251105,000000,29.51,29.51,29.3821,29.3821,337,0
+AUGU.US,D,20251106,000000,29.23,29.23,29.111,29.111,269,0
+AUGU.US,D,20251110,000000,29.3916,29.5048,29.3916,29.5048,321,0
+AUGU.US,D,20251111,000000,29.49,29.555,29.49,29.5544,13640,0
+AUGU.US,D,20251112,000000,29.56,29.5903,29.56,29.5903,139,0
+AUGU.US,D,20251113,000000,29.44,29.44,29.1807,29.1807,410,0
+AUGU.US,D,20251117,000000,28.92,28.9449,28.92,28.9449,1234,0
+AUGU.US,D,20251118,000000,28.8485,28.9,28.799,28.799,2245,0
+AUGU.US,D,20251119,000000,28.9,28.98,28.82,28.8572,5128,0
+AUGU.US,D,20251120,000000,28.78,28.78,28.5268,28.5268,3070,0
+AUGU.US,D,20251124,000000,28.95,29.0541,28.95,29.0541,299,0
+AUGU.US,D,20251125,000000,29.06,29.2635,29.01,29.2635,4441,0
+AUGU.US,D,20251126,000000,29.3,29.4225,29.3,29.4225,4967,0
+AUGU.US,D,20251201,000000,29.369,29.47,29.369,29.3811,4440,0
+AUGU.US,D,20251203,000000,29.53,29.55,29.53,29.55,2120,0
+AUGU.US,D,20251204,000000,29.54,29.55,29.521,29.521,3891,0
+AUGU.US,D,20251205,000000,29.57,29.64,29.57,29.583,4655,0
+AUGU.US,D,20251208,000000,29.54,29.54,29.482,29.482,293,0
+AUGU.US,D,20251210,000000,29.59,29.6569,29.59,29.6569,156,0
+AUGU.US,D,20251212,000000,29.44,29.46,29.4121,29.4121,802,0
+AUGU.US,D,20251215,000000,29.4,29.44,29.3802,29.3802,4477,0
+AUGU.US,D,20251216,000000,29.29,29.3293,29.22,29.3293,626,0
+AUGU.US,D,20251217,000000,29.25,29.25,29.051,29.051,200,0
+AUGU.US,D,20251218,000000,29.26,29.26,29.18,29.2052,1266,0
+AUGU.US,D,20251219,000000,29.4,29.4,29.3925,29.3925,185,0
+AUGU.US,D,20251222,000000,29.54,29.56,29.51,29.5418,4600,0
+AUGU.US,D,20251223,000000,29.51,29.6425,29.51,29.6425,600,0
+AUGU.US,D,20251224,000000,29.71,29.7301,29.7,29.7301,1245,0
+AUGU.US,D,20251226,000000,29.7,29.7225,29.69,29.7225,1018,0
+AUGU.US,D,20251229,000000,29.62,29.657,29.62,29.657,819,0
+AUGU.US,D,20251231,000000,29.59,29.59,29.47,29.47,588,0
+AUGU.US,D,20260102,000000,29.5,29.52,29.4,29.4489,4261,0
+AUGU.US,D,20260105,000000,29.66,29.66,29.6,29.638,1801,0
+AUGU.US,D,20260106,000000,29.7,29.81,29.6,29.7972,5897,0
+AUGU.US,D,20260107,000000,29.84,29.86,29.7267,29.7267,10407,0
+AUGU.US,D,20260108,000000,29.7,29.75,29.7,29.7044,6639,0
+AUGU.US,D,20260109,000000,29.79,29.92,29.79,29.8872,900,0
+AUGU.US,D,20260112,000000,29.87,29.93,29.86,29.9159,693,0
+AUGU.US,D,20260113,000000,29.88,29.88,29.78,29.8412,5763,0
+AUGU.US,D,20260114,000000,29.7,29.7188,29.58,29.7188,2665,0
+AUGU.US,D,20260115,000000,29.84,29.909,29.792,29.792,5229,0
+AUGU.US,D,20260116,000000,29.83,29.83,29.78,29.7942,112934,0
+AUGU.US,D,20260120,000000,29.3912,29.47,29.27,29.2711,1280,0
+AUGU.US,D,20260121,000000,29.35,29.6,29.35,29.5366,3582,0
+AUGU.US,D,20260122,000000,29.72,29.7424,29.5801,29.6563,2741,0
+AUGU.US,D,20260123,000000,29.62,29.662,29.62,29.662,3170,0
+AUGU.US,D,20260126,000000,29.8,29.8,29.76,29.76,997,0
+AUGU.US,D,20260127,000000,29.81,29.8998,29.81,29.8998,236,0
+AUGU.US,D,20260128,000000,29.72,29.93,29.72,29.9052,1817,0
+AUGU.US,D,20260129,000000,29.6015,29.8383,29.6015,29.8383,12427,0
+AUGU.US,D,20260202,000000,29.84,29.88,29.84,29.88,181,0
+AUGU.US,D,20260203,000000,29.591,29.6609,29.591,29.6609,340,0
+AUGU.US,D,20260205,000000,29.25,29.25,29.1901,29.2429,3457,0
+AUGU.US,D,20260206,000000,29.66,29.7257,29.635,29.7257,3642,0
+AUGU.US,D,20260209,000000,29.78,29.8254,29.78,29.8254,143,0
+AUGU.US,D,20260210,000000,29.79,29.87,29.7362,29.7362,1060,0
+AUGU.US,D,20260211,000000,29.69,29.755,29.65,29.7485,949,0
+AUGU.US,D,20260212,000000,29.4901,29.5,29.32,29.3636,3377,0
+AUGU.US,D,20260213,000000,29.49,29.49,29.3504,29.3504,7289,0
+AUGU.US,D,20260217,000000,29.18,29.4401,29.17,29.35,3774,0
+AUGU.US,D,20260218,000000,29.585,29.585,29.52,29.52,1319,0
diff --git a/daily/us/nyse stocks/1/avns.us.txt b/daily/us/nyse stocks/1/avns.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3ce6883f8e620cd2116c84ee5bdcb961aea88876
--- /dev/null
+++ b/daily/us/nyse stocks/1/avns.us.txt	
@@ -0,0 +1,2838 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVNS.US,D,20141105,000000,35.92,38.45,35.56,38.13,3063685,0
+AVNS.US,D,20141106,000000,37.2,40.79,37.2,38.95,2623280,0
+AVNS.US,D,20141107,000000,38.5,39.18,36.75,36.96,4045581,0
+AVNS.US,D,20141110,000000,35.61,37.38,35.61,35.82,2577733,0
+AVNS.US,D,20141111,000000,36.07,36.79,35.65,36.5,1656905,0
+AVNS.US,D,20141112,000000,36.66,38.23,36.56,38.1,1528679,0
+AVNS.US,D,20141113,000000,37.55,38.18,37.22,37.51,2058619,0
+AVNS.US,D,20141114,000000,37.09,37.61,37.01,37.4,1071603,0
+AVNS.US,D,20141117,000000,37.11,37.85,36.82,37.76,810681,0
+AVNS.US,D,20141118,000000,37.91,39.76,37.65,39.33,1116892,0
+AVNS.US,D,20141119,000000,38.92,39.28,38.15,39.01,883531,0
+AVNS.US,D,20141120,000000,38.44,39.8,38.44,39.71,832350,0
+AVNS.US,D,20141121,000000,39.92,39.92,38.41,39.29,747338,0
+AVNS.US,D,20141124,000000,39.22,39.29,38.48,38.86,976724,0
+AVNS.US,D,20141125,000000,38.61,38.93,38.49,38.82,789869,0
+AVNS.US,D,20141126,000000,38.82,39.17,38.6,39.1,361030,0
+AVNS.US,D,20141128,000000,38.99,39.74,38.6,39.21,226492,0
+AVNS.US,D,20141201,000000,38.96,39.49,38.31,38.79,673248,0
+AVNS.US,D,20141202,000000,38.3,38.69,37.35,37.53,727619,0
+AVNS.US,D,20141203,000000,37.5,38.12,36.75,37.51,984511,0
+AVNS.US,D,20141204,000000,37.52,39.26,37.29,39.13,653462,0
+AVNS.US,D,20141205,000000,38.85,39.02,38.19,38.62,414219,0
+AVNS.US,D,20141208,000000,38.12,39.19,38.12,39.1,350757,0
+AVNS.US,D,20141209,000000,38.64,39.5,38.37,39.4,453072,0
+AVNS.US,D,20141210,000000,39.93,39.93,38.5,38.76,575802,0
+AVNS.US,D,20141211,000000,38.75,39.67,38.69,39.3,400218,0
+AVNS.US,D,20141212,000000,39.15,39.58,38.64,38.67,375231,0
+AVNS.US,D,20141215,000000,38.55,38.8,38.12,38.51,310412,0
+AVNS.US,D,20141216,000000,38.5,39.44,38.26,38.53,367060,0
+AVNS.US,D,20141217,000000,38.84,38.98,38.26,38.69,299230,0
+AVNS.US,D,20141218,000000,38.84,39.27,38.66,39.09,652503,0
+AVNS.US,D,20141219,000000,39.02,40.35,39.02,40.14,804762,0
+AVNS.US,D,20141222,000000,40.25,44.6,40.03,43,1103823,0
+AVNS.US,D,20141223,000000,43.12,43.14,41.63,42.86,639366,0
+AVNS.US,D,20141224,000000,43,43.39,42.6,42.62,176233,0
+AVNS.US,D,20141226,000000,42.78,42.78,41.69,41.71,204909,0
+AVNS.US,D,20141229,000000,42.37,43,41.81,42.84,726979,0
+AVNS.US,D,20141230,000000,42.84,45.35,42.75,44.62,507264,0
+AVNS.US,D,20141231,000000,44.68,46.14,44.49,45.47,439448,0
+AVNS.US,D,20150102,000000,45.37,46.41,45.25,46.25,698527,0
+AVNS.US,D,20150105,000000,46,46.11,44.22,44.77,1058254,0
+AVNS.US,D,20150106,000000,44.98,45.91,44.78,45.65,705867,0
+AVNS.US,D,20150107,000000,46.25,47.68,46.03,46.71,850498,0
+AVNS.US,D,20150108,000000,47.01,48.77,46.26,48.24,1614081,0
+AVNS.US,D,20150109,000000,48.08,48.52,46.76,47.83,664980,0
+AVNS.US,D,20150112,000000,48.23,48.66,47.65,48.3,420130,0
+AVNS.US,D,20150113,000000,48.74,48.91,45.84,46.5,738035,0
+AVNS.US,D,20150114,000000,46,47.31,45.68,46.78,556219,0
+AVNS.US,D,20150115,000000,46.75,46.75,44.83,44.96,837167,0
+AVNS.US,D,20150116,000000,44.72,46.05,44.44,45.54,634081,0
+AVNS.US,D,20150120,000000,45.65,46,45.33,45.47,298368,0
+AVNS.US,D,20150121,000000,45.2,46.41,45.2,45.94,427904,0
+AVNS.US,D,20150122,000000,46.25,47.07,46.01,46.42,399979,0
+AVNS.US,D,20150123,000000,46.21,46.97,45.75,46.1,299813,0
+AVNS.US,D,20150126,000000,46.08,46.84,45.09,46.31,363306,0
+AVNS.US,D,20150127,000000,45.76,46.48,45.61,46,272311,0
+AVNS.US,D,20150128,000000,46.34,46.37,45.36,45.83,346938,0
+AVNS.US,D,20150129,000000,45.6,46.12,45,45.72,321015,0
+AVNS.US,D,20150130,000000,45.54,46.01,44.51,44.57,612688,0
+AVNS.US,D,20150202,000000,44.74,44.94,43.39,44.55,554123,0
+AVNS.US,D,20150203,000000,44.49,44.92,44.32,44.74,435003,0
+AVNS.US,D,20150204,000000,44.83,45.11,43.94,44.07,393153,0
+AVNS.US,D,20150205,000000,44.36,45.02,43.75,43.94,448837,0
+AVNS.US,D,20150206,000000,44.01,44.22,43.71,43.9,328761,0
+AVNS.US,D,20150209,000000,43.9,44,43.31,43.72,271363,0
+AVNS.US,D,20150210,000000,43.92,43.94,42.78,43.07,311449,0
+AVNS.US,D,20150211,000000,42.96,43.68,42.29,43.67,399953,0
+AVNS.US,D,20150212,000000,44.02,44.77,43.5,43.98,482219,0
+AVNS.US,D,20150213,000000,44.13,44.5,43.42,44.5,342998,0
+AVNS.US,D,20150217,000000,44.56,45.13,44.52,45.02,532496,0
+AVNS.US,D,20150218,000000,44.78,45.76,44.78,45.63,701128,0
+AVNS.US,D,20150219,000000,45.6,46,45.5,45.95,312131,0
+AVNS.US,D,20150220,000000,45.75,46.35,45.21,46.13,491250,0
+AVNS.US,D,20150223,000000,46.13,46.31,45.53,45.88,324788,0
+AVNS.US,D,20150224,000000,45.82,47.64,44.5,47.51,1789636,0
+AVNS.US,D,20150225,000000,48,48.4,46.67,46.75,900336,0
+AVNS.US,D,20150226,000000,46.75,46.98,46.49,46.81,679006,0
+AVNS.US,D,20150227,000000,46.79,46.95,46,46.04,605883,0
+AVNS.US,D,20150302,000000,47.5,47.97,46.54,46.75,1061000,0
+AVNS.US,D,20150303,000000,46.65,47.08,46.28,46.32,616500,0
+AVNS.US,D,20150304,000000,46,46,43.91,45.41,2696700,0
+AVNS.US,D,20150305,000000,45.6,45.75,44,45.47,1583300,0
+AVNS.US,D,20150306,000000,45.5,46.43,45.25,46.26,662000,0
+AVNS.US,D,20150309,000000,46.5,47.43,46.32,47.06,749200,0
+AVNS.US,D,20150310,000000,46.93,47.18,46.26,46.58,423400,0
+AVNS.US,D,20150311,000000,46.42,47.75,46.02,47.64,821700,0
+AVNS.US,D,20150312,000000,48,48.45,46.77,46.9,771400,0
+AVNS.US,D,20150313,000000,46.9,47.25,46.46,46.61,414700,0
+AVNS.US,D,20150316,000000,46.64,47.13,46.33,46.74,496000,0
+AVNS.US,D,20150317,000000,46.6,47.18,46.33,47.01,621400,0
+AVNS.US,D,20150318,000000,47.11,47.99,46.8,47.62,642200,0
+AVNS.US,D,20150319,000000,47.51,48.65,47.48,48.23,538900,0
+AVNS.US,D,20150320,000000,48.48,49.41,48.3,49.26,1058500,0
+AVNS.US,D,20150323,000000,49.26,49.95,49,49.64,558400,0
+AVNS.US,D,20150324,000000,49.38,49.89,48.92,49.62,501900,0
+AVNS.US,D,20150325,000000,49.53,49.65,48.6,48.66,620000,0
+AVNS.US,D,20150326,000000,48.3,48.49,47.26,48.42,542000,0
+AVNS.US,D,20150327,000000,48.57,48.57,47.51,47.97,305300,0
+AVNS.US,D,20150330,000000,48.36,48.76,48.1,48.65,295100,0
+AVNS.US,D,20150331,000000,47.96,49.28,47.85,49.2,426800,0
+AVNS.US,D,20150401,000000,49.11,49.9,49.1,49.72,585800,0
+AVNS.US,D,20150402,000000,49.25,49.77,48.18,48.4,525600,0
+AVNS.US,D,20150406,000000,48.24,49.24,48.03,49.12,417100,0
+AVNS.US,D,20150407,000000,48.85,49.5,48.63,49.14,385829,0
+AVNS.US,D,20150408,000000,49.09,50.58,48.48,50.41,693100,0
+AVNS.US,D,20150409,000000,50.33,50.92,49.88,50.38,531959,0
+AVNS.US,D,20150410,000000,50.25,50.9,49.73,49.76,344000,0
+AVNS.US,D,20150413,000000,49.75,50.15,49.6,50.02,383500,0
+AVNS.US,D,20150414,000000,49.92,50.08,49.02,49.24,445000,0
+AVNS.US,D,20150415,000000,49.24,49.6,49.18,49.26,262103,0
+AVNS.US,D,20150416,000000,49.23,49.48,49,49.34,385114,0
+AVNS.US,D,20150417,000000,49.06,49.31,48.22,48.51,371100,0
+AVNS.US,D,20150420,000000,48.87,49.19,48.48,48.83,246192,0
+AVNS.US,D,20150421,000000,49,49.37,48.84,49.06,176845,0
+AVNS.US,D,20150422,000000,48.99,49.18,48.61,49.05,177487,0
+AVNS.US,D,20150423,000000,48.89,49.35,48.8,49.18,232600,0
+AVNS.US,D,20150424,000000,49.26,49.52,49.1,49.27,265600,0
+AVNS.US,D,20150427,000000,49.43,49.55,47.57,47.63,536700,0
+AVNS.US,D,20150428,000000,47.62,47.87,46.64,47.63,614500,0
+AVNS.US,D,20150429,000000,47.4,47.74,47,47.61,677000,0
+AVNS.US,D,20150430,000000,47.31,48.62,46.76,48.48,612000,0
+AVNS.US,D,20150501,000000,48.52,49.3,48.45,48.85,461800,0
+AVNS.US,D,20150504,000000,47.1,47.92,44.6,45.91,2995800,0
+AVNS.US,D,20150505,000000,45.94,46.22,45.21,45.53,913200,0
+AVNS.US,D,20150506,000000,45.5,45.98,44.45,44.79,821043,0
+AVNS.US,D,20150507,000000,44.72,45.24,44.6,44.83,617626,0
+AVNS.US,D,20150508,000000,45.04,45.45,44.85,45.1,540300,0
+AVNS.US,D,20150511,000000,45.23,45.41,44.55,44.61,705400,0
+AVNS.US,D,20150512,000000,44.5,44.67,43.35,44,710282,0
+AVNS.US,D,20150513,000000,44,44.25,43.62,44,573000,0
+AVNS.US,D,20150514,000000,44.12,44.49,43,43.1,2039100,0
+AVNS.US,D,20150515,000000,43.31,43.53,42.04,42.35,1528475,0
+AVNS.US,D,20150518,000000,42.27,42.3,41.51,41.56,1631084,0
+AVNS.US,D,20150519,000000,41.56,43.09,41.25,42.92,1303500,0
+AVNS.US,D,20150520,000000,42.96,43.11,42.41,42.44,552800,0
+AVNS.US,D,20150521,000000,42.3,42.4,41.57,42.05,699800,0
+AVNS.US,D,20150522,000000,41.96,42.14,41.72,41.76,537100,0
+AVNS.US,D,20150526,000000,41.33,41.67,41.04,41.44,865889,0
+AVNS.US,D,20150527,000000,41.5,42.11,40.14,41.63,1705700,0
+AVNS.US,D,20150528,000000,41.75,42.31,41.38,41.53,530817,0
+AVNS.US,D,20150529,000000,41.42,41.59,41.25,41.42,581200,0
+AVNS.US,D,20150601,000000,41.37,41.82,41.18,41.5,479400,0
+AVNS.US,D,20150602,000000,41.46,41.84,41.41,41.72,405569,0
+AVNS.US,D,20150603,000000,41.67,42.62,41.57,42.59,471500,0
+AVNS.US,D,20150604,000000,42.22,42.57,42.14,42.31,500300,0
+AVNS.US,D,20150605,000000,42.2,42.36,41.81,42.09,428800,0
+AVNS.US,D,20150608,000000,42.15,42.68,42.02,42.29,686600,0
+AVNS.US,D,20150609,000000,42.25,42.57,42.02,42.19,553534,0
+AVNS.US,D,20150610,000000,42.24,43.04,42.24,42.77,426221,0
+AVNS.US,D,20150611,000000,42.96,42.99,42.53,42.78,683616,0
+AVNS.US,D,20150612,000000,42.71,42.95,42.52,42.79,324800,0
+AVNS.US,D,20150615,000000,42.61,42.7,42.01,42.53,298300,0
+AVNS.US,D,20150616,000000,42.48,42.57,42.04,42.21,460800,0
+AVNS.US,D,20150617,000000,42.24,42.57,42.24,42.35,356200,0
+AVNS.US,D,20150618,000000,42.36,43.17,42.36,42.9,427600,0
+AVNS.US,D,20150619,000000,43.01,43.17,42.79,42.95,382300,0
+AVNS.US,D,20150622,000000,43.03,43.35,42.95,43.12,372400,0
+AVNS.US,D,20150623,000000,43.17,43.42,42.9,43.1,370593,0
+AVNS.US,D,20150624,000000,42.95,43.06,42.22,42.28,523200,0
+AVNS.US,D,20150625,000000,42.32,42.5,41.21,41.33,672200,0
+AVNS.US,D,20150626,000000,41.35,41.67,40.75,41.08,3474000,0
+AVNS.US,D,20150629,000000,40.94,40.97,40.28,40.44,982100,0
+AVNS.US,D,20150630,000000,40.65,40.86,40.4,40.5,800925,0
+AVNS.US,D,20150701,000000,40.71,40.84,39.3,39.78,681400,0
+AVNS.US,D,20150702,000000,39.73,39.79,39.09,39.27,561400,0
+AVNS.US,D,20150706,000000,38.75,40.04,38.41,39.99,732600,0
+AVNS.US,D,20150707,000000,40,40,39.32,39.68,536800,0
+AVNS.US,D,20150708,000000,39.38,39.71,39.32,39.62,587000,0
+AVNS.US,D,20150709,000000,39.87,40.19,39.75,39.98,721700,0
+AVNS.US,D,20150710,000000,40.24,41.42,40.18,41.29,687700,0
+AVNS.US,D,20150713,000000,41.58,41.84,40.71,40.74,473400,0
+AVNS.US,D,20150714,000000,40.72,41.19,40.64,40.96,479632,0
+AVNS.US,D,20150715,000000,40.97,41.33,40.84,40.99,398187,0
+AVNS.US,D,20150716,000000,41.02,41.49,41.01,41.34,428400,0
+AVNS.US,D,20150717,000000,41.37,41.5,40.93,40.99,592300,0
+AVNS.US,D,20150720,000000,40.99,41.24,40.73,41.14,249200,0
+AVNS.US,D,20150721,000000,41.1,41.29,40.72,40.84,673300,0
+AVNS.US,D,20150722,000000,40.81,41.4,40.81,41.33,411400,0
+AVNS.US,D,20150723,000000,41.35,41.35,40.79,40.86,406200,0
+AVNS.US,D,20150724,000000,40.86,41,40.21,40.27,361900,0
+AVNS.US,D,20150727,000000,40,40.81,39.96,40.7,642600,0
+AVNS.US,D,20150728,000000,40.76,41.11,40.62,40.78,586500,0
+AVNS.US,D,20150729,000000,40.68,41.17,40.67,41.1,315500,0
+AVNS.US,D,20150730,000000,40.99,41.12,40.65,40.69,448400,0
+AVNS.US,D,20150731,000000,40.79,41.22,40.67,40.74,378900,0
+AVNS.US,D,20150803,000000,40.79,41.4,39.7,39.76,629041,0
+AVNS.US,D,20150804,000000,32.89,36.83,32.82,35.08,4392500,0
+AVNS.US,D,20150805,000000,33.3,34.33,32.13,34.28,2344400,0
+AVNS.US,D,20150806,000000,34.06,34.29,32.56,33.37,1743157,0
+AVNS.US,D,20150807,000000,33.11,33.48,32.15,32.36,762100,0
+AVNS.US,D,20150810,000000,32.37,33.11,32.28,33.07,916100,0
+AVNS.US,D,20150811,000000,32.77,33.2,32.77,33.15,909163,0
+AVNS.US,D,20150812,000000,32.9,33.19,32.56,32.92,991100,0
+AVNS.US,D,20150813,000000,32.77,33.04,32.68,32.77,817100,0
+AVNS.US,D,20150814,000000,32.69,33.07,32.53,32.97,744100,0
+AVNS.US,D,20150817,000000,32.77,33.32,32.64,33,584400,0
+AVNS.US,D,20150818,000000,32.97,33.12,32.83,33.04,525500,0
+AVNS.US,D,20150819,000000,32.88,33.28,32.59,32.82,804200,0
+AVNS.US,D,20150820,000000,32.46,32.62,31.76,31.8,657000,0
+AVNS.US,D,20150821,000000,31.4,32.06,30.56,30.62,1030600,0
+AVNS.US,D,20150824,000000,28.85,30.19,28.27,29.3,2319135,0
+AVNS.US,D,20150825,000000,29.78,29.8,29.1,29.42,804300,0
+AVNS.US,D,20150826,000000,29.85,30.48,29.49,30.43,1152500,0
+AVNS.US,D,20150827,000000,30.73,31.47,30.68,31.45,658300,0
+AVNS.US,D,20150828,000000,31.39,31.97,31.26,31.81,441400,0
+AVNS.US,D,20150831,000000,31.77,31.79,31.19,31.44,469200,0
+AVNS.US,D,20150901,000000,30.8,30.92,29.98,30.04,394000,0
+AVNS.US,D,20150902,000000,30.42,31.13,30.05,30.85,1080200,0
+AVNS.US,D,20150903,000000,31.06,31.75,30.78,31.17,417900,0
+AVNS.US,D,20150904,000000,30.79,31.23,30.5,30.95,586900,0
+AVNS.US,D,20150908,000000,31.42,31.66,30.95,31.23,921000,0
+AVNS.US,D,20150909,000000,31.55,32.09,31.37,31.7,343800,0
+AVNS.US,D,20150910,000000,31.74,32.42,31.63,32.37,411734,0
+AVNS.US,D,20150911,000000,32.47,33.27,32.18,33.23,448800,0
+AVNS.US,D,20150914,000000,33.28,33.35,32.58,33.18,360300,0
+AVNS.US,D,20150915,000000,33.23,33.57,32.98,33.55,374600,0
+AVNS.US,D,20150916,000000,33.55,33.82,33.2,33.21,637400,0
+AVNS.US,D,20150917,000000,33.27,33.85,33.17,33.24,394500,0
+AVNS.US,D,20150918,000000,32.86,33.09,32.12,32.37,582500,0
+AVNS.US,D,20150921,000000,32.25,32.87,31.33,31.39,750900,0
+AVNS.US,D,20150922,000000,31.19,31.43,30.37,30.8,495500,0
+AVNS.US,D,20150923,000000,30.99,31.13,30.42,30.49,234000,0
+AVNS.US,D,20150924,000000,30.22,30.55,29.71,30.09,534535,0
+AVNS.US,D,20150925,000000,30.33,30.57,29.1,29.33,625400,0
+AVNS.US,D,20150928,000000,29.15,29.15,28.28,28.84,532444,0
+AVNS.US,D,20150929,000000,28.74,28.78,27.76,28.07,559900,0
+AVNS.US,D,20150930,000000,28.29,28.53,27.97,28.44,453000,0
+AVNS.US,D,20151001,000000,28.44,28.67,28,28.32,308700,0
+AVNS.US,D,20151002,000000,28.06,28.8,27.97,28.8,269600,0
+AVNS.US,D,20151005,000000,29.03,29.31,28.92,29.28,282823,0
+AVNS.US,D,20151006,000000,29.18,29.69,29.08,29.38,553000,0
+AVNS.US,D,20151007,000000,29.47,30.55,29.34,30.39,641100,0
+AVNS.US,D,20151008,000000,30.34,30.4,29.79,30.35,401000,0
+AVNS.US,D,20151009,000000,30.36,30.76,30.02,30.13,452000,0
+AVNS.US,D,20151012,000000,28.9,28.9,26.6,27.51,1612635,0
+AVNS.US,D,20151013,000000,27.28,27.74,26.9,27.64,1466000,0
+AVNS.US,D,20151014,000000,27.69,28.78,27.54,28.21,958200,0
+AVNS.US,D,20151015,000000,28.23,29.27,28.01,29.24,503000,0
+AVNS.US,D,20151016,000000,29.4,29.97,28.48,28.74,561200,0
+AVNS.US,D,20151019,000000,28.65,28.83,28.42,28.81,454000,0
+AVNS.US,D,20151020,000000,28.66,29.01,28.04,28.49,431337,0
+AVNS.US,D,20151021,000000,28.69,28.81,27.11,27.43,487700,0
+AVNS.US,D,20151022,000000,27.51,27.67,26.58,27,542800,0
+AVNS.US,D,20151023,000000,27.15,28.53,27.02,28.45,709600,0
+AVNS.US,D,20151026,000000,28.39,28.42,27.92,28.1,433400,0
+AVNS.US,D,20151027,000000,28,28.7,27.65,28.67,375700,0
+AVNS.US,D,20151028,000000,28.52,30.05,28.4,30.04,475300,0
+AVNS.US,D,20151029,000000,30.12,30.59,29.72,29.89,389800,0
+AVNS.US,D,20151030,000000,29.89,30.34,29.52,29.68,235000,0
+AVNS.US,D,20151102,000000,29.73,31.67,29.73,31.57,613799,0
+AVNS.US,D,20151103,000000,32.07,32.5,29.06,29.49,1073100,0
+AVNS.US,D,20151104,000000,29.63,30.69,29.31,30.54,579264,0
+AVNS.US,D,20151105,000000,30.43,30.96,30.12,30.86,292700,0
+AVNS.US,D,20151106,000000,30.88,31.75,30.73,31.74,296400,0
+AVNS.US,D,20151109,000000,31.59,31.71,30.85,31.13,297049,0
+AVNS.US,D,20151110,000000,31.1,31.88,30.99,31.87,244600,0
+AVNS.US,D,20151111,000000,31.88,31.88,30.72,30.98,331500,0
+AVNS.US,D,20151112,000000,30.81,30.93,29.68,29.78,325400,0
+AVNS.US,D,20151113,000000,29.48,29.77,29,29.49,263100,0
+AVNS.US,D,20151116,000000,29.45,30.59,29.25,30.56,280600,0
+AVNS.US,D,20151117,000000,30.61,30.88,30.25,30.76,247500,0
+AVNS.US,D,20151118,000000,30.8,31.28,30.46,31.26,220900,0
+AVNS.US,D,20151119,000000,31.16,31.17,30.69,31.16,180400,0
+AVNS.US,D,20151120,000000,31.28,31.98,30.92,31.9,269000,0
+AVNS.US,D,20151123,000000,31.76,32.54,31.53,32.37,222400,0
+AVNS.US,D,20151124,000000,32.08,32.43,31.57,32.38,263000,0
+AVNS.US,D,20151125,000000,32.41,32.74,32.24,32.58,217600,0
+AVNS.US,D,20151127,000000,32.62,32.83,32.27,32.81,81900,0
+AVNS.US,D,20151130,000000,32.84,32.84,31.6,31.99,483600,0
+AVNS.US,D,20151201,000000,31.95,32.98,31.63,32.91,513026,0
+AVNS.US,D,20151202,000000,33.5,34.33,33.26,33.79,593293,0
+AVNS.US,D,20151203,000000,33.94,34.13,33.01,33.34,449775,0
+AVNS.US,D,20151204,000000,33.35,34.1,33.29,33.64,285000,0
+AVNS.US,D,20151207,000000,33.56,33.56,32.77,33.13,392400,0
+AVNS.US,D,20151208,000000,32.86,33.27,32.47,32.67,343717,0
+AVNS.US,D,20151209,000000,32.52,33.19,31.89,32.43,334700,0
+AVNS.US,D,20151210,000000,32.44,33.36,32.1,33.31,226900,0
+AVNS.US,D,20151211,000000,32.81,33.04,31.66,31.75,366800,0
+AVNS.US,D,20151214,000000,31.78,31.98,30.79,30.91,342273,0
+AVNS.US,D,20151215,000000,31.17,31.39,30.55,31.1,573700,0
+AVNS.US,D,20151216,000000,31.42,32.94,31.42,32.85,699500,0
+AVNS.US,D,20151217,000000,32.97,33.61,32.74,33.44,383100,0
+AVNS.US,D,20151218,000000,33.36,33.92,33.1,33.74,962300,0
+AVNS.US,D,20151221,000000,33.84,33.89,33.05,33.6,493000,0
+AVNS.US,D,20151222,000000,33.68,33.68,33.01,33.55,524530,0
+AVNS.US,D,20151223,000000,33.7,34.66,33.6,34.27,473700,0
+AVNS.US,D,20151224,000000,34.23,34.88,34.16,34.73,144879,0
+AVNS.US,D,20151228,000000,34.58,34.58,33.8,34,241225,0
+AVNS.US,D,20151229,000000,34.3,34.445,33.7,33.98,230929,0
+AVNS.US,D,20151230,000000,34,34.32,33.6,33.63,234807,0
+AVNS.US,D,20151231,000000,33.39,33.85,33.2,33.41,365607,0
+AVNS.US,D,20160104,000000,32.62,33,32.32,32.76,508799,0
+AVNS.US,D,20160105,000000,32.92,33.73,32.85,32.88,657121,0
+AVNS.US,D,20160106,000000,32.39,32.58,31.49,31.87,321703,0
+AVNS.US,D,20160107,000000,31.23,31.23,29.97,29.97,388103,0
+AVNS.US,D,20160108,000000,29.97,30.2184,29,29.04,424778,0
+AVNS.US,D,20160111,000000,29.16,29.34,27.945,28.26,477552,0
+AVNS.US,D,20160112,000000,28.45,29.0425,26.35,26.96,956765,0
+AVNS.US,D,20160113,000000,26.99,27.07,25.47,25.8,623725,0
+AVNS.US,D,20160114,000000,25.94,26.39,25.15,26.13,415412,0
+AVNS.US,D,20160115,000000,25.38,25.55,24.76,25.36,621818,0
+AVNS.US,D,20160119,000000,25.54,25.98,24.2,24.48,652000,0
+AVNS.US,D,20160120,000000,24.09,25.105,22.87,24.94,954374,0
+AVNS.US,D,20160121,000000,24.87,24.87,24.09,24.28,1136935,0
+AVNS.US,D,20160122,000000,24.7,25.22,24.41,24.95,845202,0
+AVNS.US,D,20160125,000000,24.78,25.03,24.45,24.66,543288,0
+AVNS.US,D,20160126,000000,24.84,25.13,24.64,24.94,656393,0
+AVNS.US,D,20160127,000000,24.73,25.03,24.06,24.18,468076,0
+AVNS.US,D,20160128,000000,24.45,24.485,23.525,24.11,441801,0
+AVNS.US,D,20160129,000000,24.15,25.08,24.15,24.8,537129,0
+AVNS.US,D,20160201,000000,24.52,25.12,24.52,24.75,664441,0
+AVNS.US,D,20160202,000000,24.41,24.47,23.69,24.03,272110,0
+AVNS.US,D,20160203,000000,24.28,24.62,23.83,24.26,457280,0
+AVNS.US,D,20160204,000000,24.14,25.98,24.07,24.89,733335,0
+AVNS.US,D,20160205,000000,24.75,25.08,24.18,24.86,693576,0
+AVNS.US,D,20160208,000000,24.49,24.66,23.88,24.47,730321,0
+AVNS.US,D,20160209,000000,24.07,24.539,23.69,24.09,525548,0
+AVNS.US,D,20160210,000000,24.27,24.8745,23.7,23.77,425298,0
+AVNS.US,D,20160211,000000,23.3,23.48,22.76,23.29,359133,0
+AVNS.US,D,20160212,000000,23.47,23.73,22.91,23.61,238276,0
+AVNS.US,D,20160216,000000,23.95,24.66,23.5601,24.62,262026,0
+AVNS.US,D,20160217,000000,24.74,25.575,24.74,25.36,309811,0
+AVNS.US,D,20160218,000000,25.32,25.4,24.83,25.26,282485,0
+AVNS.US,D,20160219,000000,25.21,25.74,24.895,25.36,481177,0
+AVNS.US,D,20160222,000000,25.63,26,25.37,25.47,413683,0
+AVNS.US,D,20160223,000000,25.37,26.16,25.31,25.85,315062,0
+AVNS.US,D,20160224,000000,25.51,26.31,25.16,26.23,225797,0
+AVNS.US,D,20160225,000000,26.26,26.81,26.05,26.48,389587,0
+AVNS.US,D,20160226,000000,26.68,27.48,26.52,26.97,433636,0
+AVNS.US,D,20160229,000000,25,25.765,24.6,25.52,883646,0
+AVNS.US,D,20160301,000000,25.75,27.44,25.48,27.44,702815,0
+AVNS.US,D,20160302,000000,27.33,28.28,27.33,28.18,423068,0
+AVNS.US,D,20160303,000000,28.15,28.49,27.36,27.73,312583,0
+AVNS.US,D,20160304,000000,27.73,28.35,27.64,27.83,443318,0
+AVNS.US,D,20160307,000000,27.73,28.815,27.67,28.33,310335,0
+AVNS.US,D,20160308,000000,28.16,28.33,26.95,26.99,295000,0
+AVNS.US,D,20160309,000000,27.06,27.4,26.54,27.39,258538,0
+AVNS.US,D,20160310,000000,27.45,27.62,26.42,26.87,222792,0
+AVNS.US,D,20160311,000000,27.14,27.74,27.02,27.72,213154,0
+AVNS.US,D,20160314,000000,28.5,28.62,27.76,28.54,467909,0
+AVNS.US,D,20160315,000000,28.66,28.66,27.72,27.94,357397,0
+AVNS.US,D,20160316,000000,27.76,28.31,27.5,27.79,209362,0
+AVNS.US,D,20160317,000000,27.82,28.31,27.46,28.21,288689,0
+AVNS.US,D,20160318,000000,28.4,29.17,28.35,29.05,683772,0
+AVNS.US,D,20160321,000000,28.95,29.22,28.35,28.6,380315,0
+AVNS.US,D,20160322,000000,28.44,28.6,28.2,28.24,229971,0
+AVNS.US,D,20160323,000000,28.17,28.521,26.97,26.99,340578,0
+AVNS.US,D,20160324,000000,26.75,27.08,26.21,27.06,313485,0
+AVNS.US,D,20160328,000000,27.23,27.92,26.8316,27.86,270445,0
+AVNS.US,D,20160329,000000,27.81,29.13,27.5,28.92,299598,0
+AVNS.US,D,20160330,000000,29.13,29.486,29.03,29.28,371828,0
+AVNS.US,D,20160331,000000,29.28,29.315,28.71,28.73,285691,0
+AVNS.US,D,20160401,000000,28.5,28.85,28.24,28.64,247956,0
+AVNS.US,D,20160404,000000,28.74,28.97,28.25,28.28,236677,0
+AVNS.US,D,20160405,000000,27.94,28.51,27.86,28.15,250860,0
+AVNS.US,D,20160406,000000,28.11,28.84,27.98,28.66,198363,0
+AVNS.US,D,20160407,000000,28.44,28.6,27.97,28.13,161087,0
+AVNS.US,D,20160408,000000,29.06,29.26,28.38,28.76,221929,0
+AVNS.US,D,20160411,000000,28.97,29.42,28.83,28.97,272833,0
+AVNS.US,D,20160412,000000,29.22,30.6,29.1,30.53,532887,0
+AVNS.US,D,20160413,000000,30.68,31.53,30.4101,31.53,400440,0
+AVNS.US,D,20160414,000000,31.56,31.99,31.32,31.5,417206,0
+AVNS.US,D,20160415,000000,31.37,31.4699,30.791,31.09,301284,0
+AVNS.US,D,20160418,000000,31,31.94,31,31.57,234118,0
+AVNS.US,D,20160419,000000,31.58,31.76,31.11,31.44,167768,0
+AVNS.US,D,20160420,000000,31.41,32.3875,31.41,31.97,292660,0
+AVNS.US,D,20160421,000000,32,32.57,31.32,31.44,375563,0
+AVNS.US,D,20160422,000000,31.49,32.09,31.4,31.78,298969,0
+AVNS.US,D,20160425,000000,31.44,31.72,30.45,30.67,419907,0
+AVNS.US,D,20160426,000000,30.76,31.73,30.65,31.57,515881,0
+AVNS.US,D,20160427,000000,31.65,32.18,31.2359,31.36,189348,0
+AVNS.US,D,20160428,000000,31.08,32.43,31.08,31.5,370710,0
+AVNS.US,D,20160429,000000,31.31,31.35,26.75,28.16,3068100,0
+AVNS.US,D,20160502,000000,27.9,28.93,26.05,26.95,2119058,0
+AVNS.US,D,20160503,000000,26.64,27.68,26.16,26.71,820053,0
+AVNS.US,D,20160504,000000,28.5,29.75,28.1,28.49,1135357,0
+AVNS.US,D,20160505,000000,29,29.73,28.56,29.48,972713,0
+AVNS.US,D,20160506,000000,29.27,29.68,28.92,29.31,335258,0
+AVNS.US,D,20160509,000000,29.23,30.14,29.04,29.86,582565,0
+AVNS.US,D,20160510,000000,30.1,31.17,29.47,30.87,364739,0
+AVNS.US,D,20160511,000000,30.87,30.87,29.61,29.64,296816,0
+AVNS.US,D,20160512,000000,29.84,29.84,27.61,27.86,645234,0
+AVNS.US,D,20160513,000000,27.84,28.6,27.7,28.07,593199,0
+AVNS.US,D,20160516,000000,28.11,28.56,28.03,28.41,535309,0
+AVNS.US,D,20160517,000000,28.3,29.3,28.2,28.61,433938,0
+AVNS.US,D,20160518,000000,28.52,29.19,28.28,28.69,295623,0
+AVNS.US,D,20160519,000000,28.39,29,28.02,28.18,391559,0
+AVNS.US,D,20160520,000000,28.37,29.23,28.19,29.18,414035,0
+AVNS.US,D,20160523,000000,29.2,29.48,29.07,29.37,367178,0
+AVNS.US,D,20160524,000000,29.41,30.06,29.32,30.01,277853,0
+AVNS.US,D,20160525,000000,30.09,30.5,29.987,30.15,292863,0
+AVNS.US,D,20160526,000000,30.16,30.315,29.845,30.09,172999,0
+AVNS.US,D,20160527,000000,30.13,30.68,29.865,30.67,200572,0
+AVNS.US,D,20160531,000000,30.7,31.22,30.6,31.09,349065,0
+AVNS.US,D,20160601,000000,30.93,31.66,30.65,31.48,320711,0
+AVNS.US,D,20160602,000000,31.48,32.34,31.36,32.34,291616,0
+AVNS.US,D,20160603,000000,32.35,32.53,31.6,32.29,649889,0
+AVNS.US,D,20160606,000000,32.34,32.87,30.61,32.78,287293,0
+AVNS.US,D,20160607,000000,32.68,33.18,32.4,33.11,255637,0
+AVNS.US,D,20160608,000000,32.99,33.74,32.85,33.55,363730,0
+AVNS.US,D,20160609,000000,33.47,33.74,33.31,33.38,239121,0
+AVNS.US,D,20160610,000000,33.09,33.09,32.49,32.58,249914,0
+AVNS.US,D,20160613,000000,32.4,32.9212,32.08,32.24,285328,0
+AVNS.US,D,20160614,000000,32.24,33.065,31.97,32.26,297343,0
+AVNS.US,D,20160615,000000,32.45,32.45,31.87,31.89,195178,0
+AVNS.US,D,20160616,000000,31.67,31.87,31.38,31.78,396943,0
+AVNS.US,D,20160617,000000,31.87,32.46,31.51,32.2,448292,0
+AVNS.US,D,20160620,000000,32.65,33.45,32.65,33.16,196741,0
+AVNS.US,D,20160621,000000,33.2,33.23,32.19,32.2,408700,0
+AVNS.US,D,20160622,000000,32.26,32.9,31.65,32.77,748831,0
+AVNS.US,D,20160623,000000,33.18,34.1,33.06,33.49,1161899,0
+AVNS.US,D,20160624,000000,32,32.84,31.91,32.32,749826,0
+AVNS.US,D,20160627,000000,31.9,31.98,30.88,31.22,588845,0
+AVNS.US,D,20160628,000000,31.48,31.75,30.92,31.2,622915,0
+AVNS.US,D,20160629,000000,31.45,32.31,31.29,32.26,324167,0
+AVNS.US,D,20160630,000000,32.3,32.88,31.95,32.52,553280,0
+AVNS.US,D,20160701,000000,32.5,33.58,32.5,33.54,258596,0
+AVNS.US,D,20160705,000000,33.31,33.54,32.6501,32.73,284231,0
+AVNS.US,D,20160706,000000,32.62,33.34,32.62,33.22,192824,0
+AVNS.US,D,20160707,000000,33.25,33.77,33.07,33.37,210990,0
+AVNS.US,D,20160708,000000,33.71,34.5,33.67,34.47,279652,0
+AVNS.US,D,20160711,000000,34.5,34.5976,34.02,34.26,398910,0
+AVNS.US,D,20160712,000000,34.38,34.93,34.31,34.64,375066,0
+AVNS.US,D,20160713,000000,34.91,35.1099,34.19,34.52,343903,0
+AVNS.US,D,20160714,000000,34.77,34.79,34.15,34.42,351148,0
+AVNS.US,D,20160715,000000,34.63,34.66,34.22,34.45,319868,0
+AVNS.US,D,20160718,000000,34.51,34.6,33.77,33.83,638013,0
+AVNS.US,D,20160719,000000,33.83,34.19,33.555,33.63,283738,0
+AVNS.US,D,20160720,000000,33.84,34.04,33.72,33.82,334499,0
+AVNS.US,D,20160721,000000,33.82,34.23,33.62,33.86,278965,0
+AVNS.US,D,20160722,000000,33.73,33.73,33.25,33.55,461900,0
+AVNS.US,D,20160725,000000,33.49,33.97,33.39,33.77,448620,0
+AVNS.US,D,20160726,000000,33.71,34.35,33.59,34.28,261971,0
+AVNS.US,D,20160727,000000,34.23,34.31,33.67,34.02,233522,0
+AVNS.US,D,20160728,000000,34.06,34.83,34.06,34.35,266084,0
+AVNS.US,D,20160729,000000,34.28,34.94,34.28,34.59,962049,0
+AVNS.US,D,20160801,000000,34.61,34.61,33.94,34.07,425971,0
+AVNS.US,D,20160802,000000,34.17,34.47,33.54,33.84,480919,0
+AVNS.US,D,20160803,000000,35.12,36.21,34.28,34.77,1281652,0
+AVNS.US,D,20160804,000000,35.08,36.11,35.08,35.73,863043,0
+AVNS.US,D,20160805,000000,35.96,36.74,35.39,36.29,680134,0
+AVNS.US,D,20160808,000000,36.26,36.43,35.75,36,324590,0
+AVNS.US,D,20160809,000000,36.1,36.81,35.99,36.49,466559,0
+AVNS.US,D,20160810,000000,36.59,36.8,35.93,36,312024,0
+AVNS.US,D,20160811,000000,36.13,36.45,35.79,36.33,540511,0
+AVNS.US,D,20160812,000000,36.16,36.36,35.96,36.23,354195,0
+AVNS.US,D,20160815,000000,36.33,36.78,36.33,36.5,389517,0
+AVNS.US,D,20160816,000000,36.38,36.68,36.28,36.35,436790,0
+AVNS.US,D,20160817,000000,36.47,36.48,35.78,35.89,379364,0
+AVNS.US,D,20160818,000000,35.9,36.27,35.86,36.06,515665,0
+AVNS.US,D,20160819,000000,36.04,36.33,35.63,36.11,573031,0
+AVNS.US,D,20160822,000000,36.05,37.31,35.9,37.03,639381,0
+AVNS.US,D,20160823,000000,37.14,37.25,36.6,36.63,398581,0
+AVNS.US,D,20160824,000000,36.64,36.82,36.18,36.28,304144,0
+AVNS.US,D,20160825,000000,36.12,36.19,35.71,35.74,354205,0
+AVNS.US,D,20160826,000000,35.75,36.66,35.6512,36.41,324655,0
+AVNS.US,D,20160829,000000,36.47,36.91,36.44,36.84,169156,0
+AVNS.US,D,20160830,000000,36.92,37.02,36.55,36.71,281153,0
+AVNS.US,D,20160831,000000,36.64,36.74,36.4,36.45,408501,0
+AVNS.US,D,20160901,000000,36.42,36.55,35.793,36.25,286650,0
+AVNS.US,D,20160902,000000,36.45,36.92,36.29,36.57,262031,0
+AVNS.US,D,20160906,000000,36.62,36.71,36.125,36.65,193722,0
+AVNS.US,D,20160907,000000,36.59,36.94,36.42,36.91,310625,0
+AVNS.US,D,20160908,000000,36.8,36.82,36.24,36.39,243840,0
+AVNS.US,D,20160909,000000,36.03,36.2,34.91,34.93,344771,0
+AVNS.US,D,20160912,000000,34.77,36.22,34.62,35.93,464685,0
+AVNS.US,D,20160913,000000,35.6,35.79,34.43,34.62,484215,0
+AVNS.US,D,20160914,000000,34.65,34.772,34.1618,34.21,323889,0
+AVNS.US,D,20160915,000000,34.24,34.79,34.14,34.77,358661,0
+AVNS.US,D,20160916,000000,34.44,34.74,33.98,34.22,497936,0
+AVNS.US,D,20160919,000000,34.4,34.795,33.85,34.06,299504,0
+AVNS.US,D,20160920,000000,34.25,34.48,33.96,34.21,262307,0
+AVNS.US,D,20160921,000000,34.27,34.68,33.84,34.56,251005,0
+AVNS.US,D,20160922,000000,34.83,35.09,34.45,34.88,299138,0
+AVNS.US,D,20160923,000000,34.73,34.99,33.95,33.96,287937,0
+AVNS.US,D,20160926,000000,33.79,34.021,33.49,33.53,340443,0
+AVNS.US,D,20160927,000000,33.44,33.9,33.44,33.81,216700,0
+AVNS.US,D,20160928,000000,33.8,34.54,33.77,34.54,220281,0
+AVNS.US,D,20160929,000000,34.42,34.549,33.6,33.9,547995,0
+AVNS.US,D,20160930,000000,34.1,34.88,33.91,34.66,283760,0
+AVNS.US,D,20161003,000000,34.47,34.64,34.06,34.3,258467,0
+AVNS.US,D,20161004,000000,34.37,34.46,33.93,34.14,307993,0
+AVNS.US,D,20161005,000000,34.31,34.77,34.04,34.71,284877,0
+AVNS.US,D,20161006,000000,34.56,34.62,34,34.39,201960,0
+AVNS.US,D,20161007,000000,34.19,34.59,34.01,34.31,306120,0
+AVNS.US,D,20161010,000000,34.54,35.19,34.48,34.54,165258,0
+AVNS.US,D,20161011,000000,34.3,34.3,33.6,33.99,519426,0
+AVNS.US,D,20161012,000000,33.98,34.24,33.83,34.17,182713,0
+AVNS.US,D,20161013,000000,33.81,34.535,33.66,34.26,369769,0
+AVNS.US,D,20161014,000000,34.51,34.51,34.12,34.13,266404,0
+AVNS.US,D,20161017,000000,34.03,34.05,33.81,34.03,157212,0
+AVNS.US,D,20161018,000000,34.39,34.44,34.2,34.36,187178,0
+AVNS.US,D,20161019,000000,34.36,34.43,33.91,34.08,162832,0
+AVNS.US,D,20161020,000000,33.94,34.26,33.84,34.18,164759,0
+AVNS.US,D,20161021,000000,33.8,34.05,33.5,34.02,176462,0
+AVNS.US,D,20161024,000000,34.49,34.72,34.14,34.71,210467,0
+AVNS.US,D,20161025,000000,34.6,34.835,34.2185,34.43,332025,0
+AVNS.US,D,20161026,000000,34.07,34.55,33.2,34.01,844148,0
+AVNS.US,D,20161027,000000,34.06,34.085,32.35,32.42,451152,0
+AVNS.US,D,20161028,000000,32.3,32.6,31.93,31.99,294887,0
+AVNS.US,D,20161031,000000,31.94,32.46,31.59,32.35,369877,0
+AVNS.US,D,20161101,000000,32.44,32.84,31.985,32.43,602140,0
+AVNS.US,D,20161102,000000,33.89,35.8,32.24,33.79,851542,0
+AVNS.US,D,20161103,000000,33.97,34.47,32.61,32.65,665246,0
+AVNS.US,D,20161104,000000,32.6,34.05,32.6,33.72,461171,0
+AVNS.US,D,20161107,000000,34.45,34.87,34.03,34.58,430760,0
+AVNS.US,D,20161108,000000,34.42,35.25,34.32,34.53,430427,0
+AVNS.US,D,20161109,000000,34.52,34.83,33.41,33.61,678690,0
+AVNS.US,D,20161110,000000,33.96,34.42,33.16,33.43,425601,0
+AVNS.US,D,20161111,000000,33.38,34.01,33.16,33.95,419373,0
+AVNS.US,D,20161114,000000,34.24,34.5,33.705,33.82,265387,0
+AVNS.US,D,20161115,000000,33.93,34.76,33.78,34.74,349901,0
+AVNS.US,D,20161116,000000,34.64,35.22,34.58,35.09,336097,0
+AVNS.US,D,20161117,000000,35.15,35.99,35.06,35.96,286979,0
+AVNS.US,D,20161118,000000,36.1,36.51,35.93,36.41,276212,0
+AVNS.US,D,20161121,000000,36.64,36.79,36.56,36.75,234493,0
+AVNS.US,D,20161122,000000,36.74,36.81,35.44,36.19,314904,0
+AVNS.US,D,20161123,000000,35.94,36.75,35.57,36.71,196294,0
+AVNS.US,D,20161125,000000,36.71,37.09,36.54,37.09,69412,0
+AVNS.US,D,20161128,000000,37,37.27,36.75,36.9,293452,0
+AVNS.US,D,20161129,000000,36.87,37.96,36.65,37.16,504956,0
+AVNS.US,D,20161130,000000,37.45,37.57,36.825,37.15,406263,0
+AVNS.US,D,20161201,000000,37.17,37.67,36.34,36.68,347994,0
+AVNS.US,D,20161202,000000,36.71,37.89,36.5,37.75,413510,0
+AVNS.US,D,20161205,000000,37.95,38.505,37.93,38.32,542847,0
+AVNS.US,D,20161206,000000,38.32,38.58,37.97,38.48,258621,0
+AVNS.US,D,20161207,000000,38.32,38.555,37.81,38.16,269236,0
+AVNS.US,D,20161208,000000,38.15,38.46,37.88,38.43,318454,0
+AVNS.US,D,20161209,000000,38.52,39.345,38.22,39.06,412824,0
+AVNS.US,D,20161212,000000,38.97,39.535,38.74,38.93,282243,0
+AVNS.US,D,20161213,000000,39.19,39.38,38.33,38.85,215517,0
+AVNS.US,D,20161214,000000,38.86,39.0869,38.29,38.75,276003,0
+AVNS.US,D,20161215,000000,37.99,38.57,37.285,38.22,574386,0
+AVNS.US,D,20161216,000000,38.48,38.54,37.89,38.14,782086,0
+AVNS.US,D,20161219,000000,38.29,38.62,38.04,38.17,228796,0
+AVNS.US,D,20161220,000000,38.22,38.59,38.08,38.57,224205,0
+AVNS.US,D,20161221,000000,38.59,38.74,38.25,38.42,210128,0
+AVNS.US,D,20161222,000000,38.26,38.4,37.96,38.07,289478,0
+AVNS.US,D,20161223,000000,38.11,38.535,37.952,38.46,147146,0
+AVNS.US,D,20161227,000000,38.43,38.79,38.22,38.29,164412,0
+AVNS.US,D,20161228,000000,38.32,38.33,37.17,37.3,329262,0
+AVNS.US,D,20161229,000000,37.29,37.75,37.11,37.42,173126,0
+AVNS.US,D,20161230,000000,37.4,37.42,36.84,36.98,274725,0
+AVNS.US,D,20170103,000000,37.11,37.75,36.87,37.36,304082,0
+AVNS.US,D,20170104,000000,37.54,38.26,37.47,38.17,399751,0
+AVNS.US,D,20170105,000000,38.16,38.59,37.78,37.79,178758,0
+AVNS.US,D,20170106,000000,36.9,37.93,36.9,37.77,230539,0
+AVNS.US,D,20170109,000000,37.69,38.1,37.49,37.65,218872,0
+AVNS.US,D,20170110,000000,37.83,38.26,37.7001,37.91,320669,0
+AVNS.US,D,20170111,000000,37.94,38.31,37.56,37.75,225436,0
+AVNS.US,D,20170112,000000,37.64,38.94,37.495,38.79,591055,0
+AVNS.US,D,20170113,000000,38.98,39.59,38.87,39.12,366926,0
+AVNS.US,D,20170117,000000,39.02,39.02,38.49,38.54,272575,0
+AVNS.US,D,20170118,000000,38.64,38.64,37.94,38.27,243876,0
+AVNS.US,D,20170119,000000,38.09,38.212,37.17,37.38,391887,0
+AVNS.US,D,20170120,000000,37.37,37.6742,36.88,37.11,377210,0
+AVNS.US,D,20170123,000000,36.92,37.26,36.13,36.58,401714,0
+AVNS.US,D,20170124,000000,36.63,36.9,36,36.75,340306,0
+AVNS.US,D,20170125,000000,36.8,37.83,36.78,37.67,279011,0
+AVNS.US,D,20170126,000000,37.64,37.82,37.03,37.33,262893,0
+AVNS.US,D,20170127,000000,37.45,38.3,37.31,38.25,322102,0
+AVNS.US,D,20170130,000000,38.15,38.15,37.14,37.91,321501,0
+AVNS.US,D,20170131,000000,37.73,38.65,37.65,38.47,310653,0
+AVNS.US,D,20170201,000000,38.78,39.0499,38.49,38.9,307016,0
+AVNS.US,D,20170202,000000,38.77,39.33,38.315,39.27,413610,0
+AVNS.US,D,20170203,000000,39.56,39.78,38.9921,39.76,266033,0
+AVNS.US,D,20170206,000000,39.63,39.98,39.495,39.78,332508,0
+AVNS.US,D,20170207,000000,39.81,40.24,39.55,39.74,241211,0
+AVNS.US,D,20170208,000000,39.59,39.73,39.33,39.56,205193,0
+AVNS.US,D,20170209,000000,39.64,40.07,39.5,39.89,194713,0
+AVNS.US,D,20170210,000000,39.9,40.4,39.79,40.14,208393,0
+AVNS.US,D,20170213,000000,40.33,40.33,38.97,39.41,270916,0
+AVNS.US,D,20170214,000000,39.14,40.01,39.14,39.93,206966,0
+AVNS.US,D,20170215,000000,39.79,40.88,39.7407,40.7,176546,0
+AVNS.US,D,20170216,000000,40.78,40.855,40.19,40.58,183131,0
+AVNS.US,D,20170217,000000,40.48,40.99,40.12,40.99,213650,0
+AVNS.US,D,20170221,000000,41,41.781,40.96,41.42,328042,0
+AVNS.US,D,20170222,000000,41.37,41.73,41.24,41.52,310787,0
+AVNS.US,D,20170223,000000,41.5,41.63,41.02,41.54,246275,0
+AVNS.US,D,20170224,000000,41.26,41.84,41.14,41.44,651573,0
+AVNS.US,D,20170227,000000,41.34,41.34,39.68,40.82,728032,0
+AVNS.US,D,20170228,000000,40.36,40.49,39.01,39.06,678104,0
+AVNS.US,D,20170301,000000,39.65,40.39,39.65,40.22,530124,0
+AVNS.US,D,20170302,000000,40.23,40.84,39.81,40.23,494172,0
+AVNS.US,D,20170303,000000,40.17,40.54,39.88,40.21,357794,0
+AVNS.US,D,20170306,000000,39.96,40.13,39.35,40,329674,0
+AVNS.US,D,20170307,000000,39.76,40.24,39.65,39.65,364233,0
+AVNS.US,D,20170308,000000,39.83,40.06,39.31,39.35,216590,0
+AVNS.US,D,20170309,000000,39.34,39.73,39.29,39.4,209552,0
+AVNS.US,D,20170310,000000,39.67,39.67,39.13,39.44,262156,0
+AVNS.US,D,20170313,000000,39.4,39.56,39.0521,39.51,244819,0
+AVNS.US,D,20170314,000000,39.24,39.27,38.92,39.04,138721,0
+AVNS.US,D,20170315,000000,39.23,39.73,39.04,39.69,260732,0
+AVNS.US,D,20170316,000000,39.62,39.67,38.96,39.25,293723,0
+AVNS.US,D,20170317,000000,39.36,39.71,38.88,38.94,633441,0
+AVNS.US,D,20170320,000000,39.02,39.23,38.35,38.73,225050,0
+AVNS.US,D,20170321,000000,38.9,38.975,37.31,37.62,370061,0
+AVNS.US,D,20170322,000000,37.5,37.69,37.26,37.45,215053,0
+AVNS.US,D,20170323,000000,37.45,38.16,37.44,37.74,189498,0
+AVNS.US,D,20170324,000000,37.78,38.2171,37.74,37.87,221508,0
+AVNS.US,D,20170327,000000,37.57,38.29,37.28,38.2,299204,0
+AVNS.US,D,20170328,000000,37.97,38.13,37.63,37.99,228994,0
+AVNS.US,D,20170329,000000,37.97,38.39,37.77,38.24,219327,0
+AVNS.US,D,20170330,000000,38.26,38.33,37.83,38.14,261421,0
+AVNS.US,D,20170331,000000,38.18,38.5,37.88,38.09,304457,0
+AVNS.US,D,20170403,000000,38.24,38.44,37.54,37.65,425692,0
+AVNS.US,D,20170404,000000,37.51,37.67,37.145,37.38,474503,0
+AVNS.US,D,20170405,000000,37.63,38.81,37.39,38.27,459610,0
+AVNS.US,D,20170406,000000,38.26,38.88,37.95,38.85,274697,0
+AVNS.US,D,20170407,000000,38.71,39.33,38.56,39.18,371526,0
+AVNS.US,D,20170410,000000,38.62,38.74,38.08,38.13,454447,0
+AVNS.US,D,20170411,000000,38.03,38.08,37.45,37.9,410969,0
+AVNS.US,D,20170412,000000,37.79,37.94,37.48,37.76,388154,0
+AVNS.US,D,20170413,000000,37.61,37.99,37.06,37.08,527244,0
+AVNS.US,D,20170417,000000,37.22,37.64,36.94,37.57,318840,0
+AVNS.US,D,20170418,000000,37.57,37.57,37.09,37.19,321967,0
+AVNS.US,D,20170419,000000,37.45,37.76,36.95,37,637664,0
+AVNS.US,D,20170420,000000,37.41,38.33,37.035,37.6,683049,0
+AVNS.US,D,20170421,000000,37.61,37.66,37.22,37.59,299668,0
+AVNS.US,D,20170424,000000,38.13,38.88,38.05,38.26,407263,0
+AVNS.US,D,20170425,000000,38.5,39.12,38.47,38.99,377615,0
+AVNS.US,D,20170426,000000,39.09,39.48,38.9,39.27,279475,0
+AVNS.US,D,20170427,000000,39.29,39.65,39.005,39.41,352486,0
+AVNS.US,D,20170428,000000,39.52,39.74,39.32,39.5,376025,0
+AVNS.US,D,20170501,000000,39.5,39.72,39.19,39.52,456339,0
+AVNS.US,D,20170502,000000,39.42,39.46,37.585,38.43,908976,0
+AVNS.US,D,20170503,000000,38.27,38.46,36.71,36.74,729394,0
+AVNS.US,D,20170504,000000,36.8,37.19,36.59,36.59,347261,0
+AVNS.US,D,20170505,000000,36.69,37.5495,36.51,37.53,657118,0
+AVNS.US,D,20170508,000000,37.43,37.46,36.99,37.11,231917,0
+AVNS.US,D,20170509,000000,37.06,37.36,36.92,37.26,393744,0
+AVNS.US,D,20170510,000000,37.23,37.58,37.05,37.52,343095,0
+AVNS.US,D,20170511,000000,37.39,37.48,37.05,37.1,241450,0
+AVNS.US,D,20170512,000000,37.01,37.15,36.485,36.56,366551,0
+AVNS.US,D,20170515,000000,36.61,37.02,36.6,36.77,228037,0
+AVNS.US,D,20170516,000000,36.75,36.8,36.285,36.52,385588,0
+AVNS.US,D,20170517,000000,36.02,36.07,35.385,35.52,366868,0
+AVNS.US,D,20170518,000000,35.52,36.04,35.24,35.92,307530,0
+AVNS.US,D,20170519,000000,35.92,36.37,35.865,36.2,248521,0
+AVNS.US,D,20170522,000000,36.27,36.5,36.025,36.25,213879,0
+AVNS.US,D,20170523,000000,36.31,36.31,35.841,35.99,263206,0
+AVNS.US,D,20170524,000000,36.06,36.42,35.89,36.18,234225,0
+AVNS.US,D,20170525,000000,36.31,36.54,36.02,36.17,289353,0
+AVNS.US,D,20170526,000000,36.17,36.3,35.98,36.15,154223,0
+AVNS.US,D,20170530,000000,35.99,36.21,35.87,36.13,153954,0
+AVNS.US,D,20170531,000000,36.28,36.39,35.79,35.94,289841,0
+AVNS.US,D,20170601,000000,36.01,36.94,36.01,36.94,414165,0
+AVNS.US,D,20170602,000000,36.95,37.34,36.89,36.9,369705,0
+AVNS.US,D,20170605,000000,36.81,37.18,36.69,36.69,269629,0
+AVNS.US,D,20170606,000000,36.41,36.714,36.36,36.45,155397,0
+AVNS.US,D,20170607,000000,36.53,36.745,36.2916,36.59,273944,0
+AVNS.US,D,20170608,000000,36.5,37.94,36.32,37.88,444123,0
+AVNS.US,D,20170609,000000,37.91,38.6,37.48,38.09,341949,0
+AVNS.US,D,20170612,000000,38.05,39.25,37.76,39.23,820462,0
+AVNS.US,D,20170613,000000,39.31,39.98,38.86,39.81,605844,0
+AVNS.US,D,20170614,000000,39.98,39.98,38.97,39.08,329847,0
+AVNS.US,D,20170615,000000,38.71,39.08,38.63,38.84,342090,0
+AVNS.US,D,20170616,000000,38.59,39.03,38.32,38.61,578072,0
+AVNS.US,D,20170619,000000,38.85,39.03,38.36,38.8,250673,0
+AVNS.US,D,20170620,000000,38.72,38.7809,38.19,38.19,154879,0
+AVNS.US,D,20170621,000000,38.29,38.35,37.97,38.28,241538,0
+AVNS.US,D,20170622,000000,38.27,38.9,38.24,38.88,260773,0
+AVNS.US,D,20170623,000000,38.76,39.77,38.12,39.73,852649,0
+AVNS.US,D,20170626,000000,39.83,40.09,39.54,39.93,252619,0
+AVNS.US,D,20170627,000000,39.92,40,39.37,39.45,416045,0
+AVNS.US,D,20170628,000000,39.79,40.97,39.79,40.59,304785,0
+AVNS.US,D,20170629,000000,40.66,40.66,39.28,39.63,296759,0
+AVNS.US,D,20170630,000000,39.77,39.82,39.26,39.28,240056,0
+AVNS.US,D,20170703,000000,39.45,39.63,39.22,39.3,120372,0
+AVNS.US,D,20170705,000000,39.33,39.33,38.68,38.94,195138,0
+AVNS.US,D,20170706,000000,38.65,38.88,38.22,38.35,194288,0
+AVNS.US,D,20170707,000000,38.46,39.37,38.46,39.29,256594,0
+AVNS.US,D,20170710,000000,39.15,39.35,38.7068,39.26,261274,0
+AVNS.US,D,20170711,000000,39.32,39.32,38.8,38.92,547474,0
+AVNS.US,D,20170712,000000,39.18,39.63,38.99,39,190523,0
+AVNS.US,D,20170713,000000,38.99,39.07,38.44,38.79,234687,0
+AVNS.US,D,20170714,000000,38.78,39.61,38.78,39.36,278795,0
+AVNS.US,D,20170717,000000,39.35,39.53,39.13,39.42,112094,0
+AVNS.US,D,20170718,000000,39.39,39.58,38.96,39.55,317073,0
+AVNS.US,D,20170719,000000,39.68,40.69,39.61,40.3,257980,0
+AVNS.US,D,20170720,000000,40.37,40.79,40.2,40.62,215620,0
+AVNS.US,D,20170721,000000,40.78,40.83,39.4,39.44,251738,0
+AVNS.US,D,20170724,000000,39.43,39.86,39.4,39.59,284238,0
+AVNS.US,D,20170725,000000,39.79,40.44,39.61,40.29,273172,0
+AVNS.US,D,20170726,000000,40.3,40.45,39.461,40.15,222847,0
+AVNS.US,D,20170727,000000,40.19,40.6,39.765,40.38,403559,0
+AVNS.US,D,20170728,000000,40.2,40.495,40.04,40.24,341115,0
+AVNS.US,D,20170731,000000,40.25,40.36,39.86,40.22,642037,0
+AVNS.US,D,20170801,000000,40.4,40.42,39.45,39.89,373184,0
+AVNS.US,D,20170802,000000,40.71,41.9,39.66,41.68,1012472,0
+AVNS.US,D,20170803,000000,42,43.78,41.65,42.54,1392734,0
+AVNS.US,D,20170804,000000,42.6888,42.96,42.355,42.61,490418,0
+AVNS.US,D,20170807,000000,42.59,42.81,42.43,42.47,404315,0
+AVNS.US,D,20170808,000000,42.41,42.68,41.89,42.04,460557,0
+AVNS.US,D,20170809,000000,41.77,42.25,41.45,42.05,266031,0
+AVNS.US,D,20170810,000000,41.84,42,41.25,41.27,387049,0
+AVNS.US,D,20170811,000000,40.96,41.55,40.83,41.31,274902,0
+AVNS.US,D,20170814,000000,41.62,41.99,41.5,41.9,196028,0
+AVNS.US,D,20170815,000000,41.95,42.54,41.74,42.3,271289,0
+AVNS.US,D,20170816,000000,42.41,42.93,42.36,42.85,331295,0
+AVNS.US,D,20170817,000000,42.57,42.87,42.39,42.4,381412,0
+AVNS.US,D,20170818,000000,42.1,42.82,42.08,42.53,251460,0
+AVNS.US,D,20170821,000000,42.5,42.87,42.1,42.58,298751,0
+AVNS.US,D,20170822,000000,42.78,43.59,42.74,43.54,336055,0
+AVNS.US,D,20170823,000000,43.2,43.525,42.96,43.05,244763,0
+AVNS.US,D,20170824,000000,43.15,43.44,42.86,43.39,147656,0
+AVNS.US,D,20170825,000000,43.58,43.76,43.4,43.54,175944,0
+AVNS.US,D,20170828,000000,43.63,44.08,43.42,44,351114,0
+AVNS.US,D,20170829,000000,43.75,44.44,43.66,44.38,367518,0
+AVNS.US,D,20170830,000000,44.37,44.53,44.15,44.43,317161,0
+AVNS.US,D,20170831,000000,44.5,45.3,44.5,45.29,401634,0
+AVNS.US,D,20170901,000000,45.39,45.49,45.19,45.3,198313,0
+AVNS.US,D,20170905,000000,45.2,45.61,44.85,45.31,402812,0
+AVNS.US,D,20170906,000000,45.5,45.53,44.66,45.37,239961,0
+AVNS.US,D,20170907,000000,45.45,45.8,45.15,45.67,262359,0
+AVNS.US,D,20170908,000000,45.67,46.15,45.505,45.83,430078,0
+AVNS.US,D,20170911,000000,46,46.36,45.85,45.9,332294,0
+AVNS.US,D,20170912,000000,45.94,46.36,45.6991,46.35,214920,0
+AVNS.US,D,20170913,000000,46.35,46.35,45.56,45.92,518919,0
+AVNS.US,D,20170914,000000,45.82,45.91,45.55,45.58,276808,0
+AVNS.US,D,20170915,000000,45.62,45.69,45.211,45.3,504151,0
+AVNS.US,D,20170918,000000,45.46,46.32,45.21,45.85,534368,0
+AVNS.US,D,20170919,000000,45.83,46.2,45.61,45.92,313964,0
+AVNS.US,D,20170920,000000,46,46.17,45.75,46.15,244018,0
+AVNS.US,D,20170921,000000,46.16,46.28,45.651,45.79,209466,0
+AVNS.US,D,20170922,000000,45.78,46.28,45.7,46.07,144591,0
+AVNS.US,D,20170925,000000,45.82,46.22,45.44,45.68,332886,0
+AVNS.US,D,20170926,000000,45.79,46.08,45.67,45.69,282955,0
+AVNS.US,D,20170927,000000,45.88,46.63,45.71,46.51,320208,0
+AVNS.US,D,20170928,000000,46.6,46.6,45.43,45.61,251290,0
+AVNS.US,D,20170929,000000,45.55,45.78,44.79,45.03,305778,0
+AVNS.US,D,20171002,000000,45.19,45.91,45.11,45.87,327614,0
+AVNS.US,D,20171003,000000,45.75,46.035,45.15,45.63,239112,0
+AVNS.US,D,20171004,000000,45.61,46.17,45.6,45.67,221472,0
+AVNS.US,D,20171005,000000,45.77,46.055,45.64,46,189485,0
+AVNS.US,D,20171006,000000,45.62,46.06,45.62,46.04,200744,0
+AVNS.US,D,20171009,000000,45.9,45.96,44.07,44.18,337231,0
+AVNS.US,D,20171010,000000,44.44,44.65,44.04,44.47,276866,0
+AVNS.US,D,20171011,000000,44.35,44.9,44.35,44.64,292517,0
+AVNS.US,D,20171012,000000,44.61,44.92,44.14,44.57,278914,0
+AVNS.US,D,20171013,000000,44.61,44.61,43.36,43.45,257848,0
+AVNS.US,D,20171016,000000,43.57,43.924,43.35,43.41,278288,0
+AVNS.US,D,20171017,000000,43.47,43.69,43.24,43.46,229407,0
+AVNS.US,D,20171018,000000,43.68,43.91,43.41,43.51,374531,0
+AVNS.US,D,20171019,000000,43.3,43.735,43.299,43.44,297601,0
+AVNS.US,D,20171020,000000,43.76,44.01,43.455,44.01,289633,0
+AVNS.US,D,20171023,000000,44.19,44.99,43.9605,44.51,363989,0
+AVNS.US,D,20171024,000000,44.49,44.5,44.14,44.35,315868,0
+AVNS.US,D,20171025,000000,44.28,44.41,43.59,44.06,189134,0
+AVNS.US,D,20171026,000000,44.22,44.46,43.65,43.7,210402,0
+AVNS.US,D,20171027,000000,43.62,43.89,43.21,43.73,456658,0
+AVNS.US,D,20171030,000000,43.505,43.65,42.25,42.53,418573,0
+AVNS.US,D,20171031,000000,42.75,42.91,41.51,42.15,756373,0
+AVNS.US,D,20171101,000000,47.15,50.99,44.56,45.22,2311804,0
+AVNS.US,D,20171102,000000,46,47.51,45.455,47,985853,0
+AVNS.US,D,20171103,000000,46.98,47.915,46.98,47.33,509701,0
+AVNS.US,D,20171106,000000,47.2,47.46,46.12,46.31,360249,0
+AVNS.US,D,20171107,000000,46.31,46.49,44.95,45.67,355727,0
+AVNS.US,D,20171108,000000,45.4,45.84,45.16,45.61,306886,0
+AVNS.US,D,20171109,000000,45.29,45.69,44.69,45.66,245954,0
+AVNS.US,D,20171110,000000,45.57,45.78,45.0301,45.45,512972,0
+AVNS.US,D,20171113,000000,45.4,46.31,45.15,46.03,373443,0
+AVNS.US,D,20171114,000000,45.75,45.83,44.79,44.94,337350,0
+AVNS.US,D,20171115,000000,44.67,44.74,44.24,44.5,285469,0
+AVNS.US,D,20171116,000000,44.74,45.58,44.5,45.45,378483,0
+AVNS.US,D,20171117,000000,45.22,45.7842,45.01,45.69,203883,0
+AVNS.US,D,20171120,000000,45.82,45.86,45.32,45.79,202915,0
+AVNS.US,D,20171121,000000,46.06,46.68,45.57,46.67,287611,0
+AVNS.US,D,20171122,000000,46.62,47,46.46,46.67,218868,0
+AVNS.US,D,20171124,000000,46.74,46.96,46.145,46.91,66035,0
+AVNS.US,D,20171127,000000,46.9,47.155,46.505,46.85,152145,0
+AVNS.US,D,20171128,000000,46.92,47.32,46.51,47.15,209717,0
+AVNS.US,D,20171129,000000,47.3,48.57,46.75,48.42,288180,0
+AVNS.US,D,20171130,000000,48.63,48.84,48.125,48.54,271707,0
+AVNS.US,D,20171201,000000,48.41,48.77,46.34,48.41,369682,0
+AVNS.US,D,20171204,000000,49.02,50.14,48.02,48.12,470436,0
+AVNS.US,D,20171205,000000,48.04,48.3999,47.29,47.41,418808,0
+AVNS.US,D,20171206,000000,47.41,47.86,47.15,47.67,214638,0
+AVNS.US,D,20171207,000000,47.73,47.805,47.04,47.12,332281,0
+AVNS.US,D,20171208,000000,47.47,47.99,47.1,47.45,228488,0
+AVNS.US,D,20171211,000000,47.34,47.7,46.48,46.89,260719,0
+AVNS.US,D,20171212,000000,47.16,47.27,46.635,47.03,262777,0
+AVNS.US,D,20171213,000000,46.93,47.575,46.66,47.53,222045,0
+AVNS.US,D,20171214,000000,47.41,47.77,46.655,46.9,323874,0
+AVNS.US,D,20171215,000000,47.06,47.86,46.9314,47.59,582042,0
+AVNS.US,D,20171218,000000,47.79,48.57,47.72,47.97,464094,0
+AVNS.US,D,20171219,000000,48.03,48.65,47.92,48.63,288492,0
+AVNS.US,D,20171220,000000,48.76,49.12,48.58,48.63,343403,0
+AVNS.US,D,20171221,000000,48.78,48.97,47.92,48.19,327497,0
+AVNS.US,D,20171222,000000,48.1,48.33,47.42,47.5,308852,0
+AVNS.US,D,20171226,000000,47.2,47.55,47.16,47.22,94588,0
+AVNS.US,D,20171227,000000,47.34,47.6,47.05,47.15,127317,0
+AVNS.US,D,20171228,000000,47.27,47.4,46.6,46.71,229758,0
+AVNS.US,D,20171229,000000,46.83,47.26,46.17,46.18,187715,0
+AVNS.US,D,20180102,000000,46.65,47.62,46.64,47.53,310807,0
+AVNS.US,D,20180103,000000,47.45,47.52,46.94,47.26,172179,0
+AVNS.US,D,20180104,000000,47.47,47.68,47.09,47.09,161357,0
+AVNS.US,D,20180105,000000,47.31,47.86,46.9447,47.81,173572,0
+AVNS.US,D,20180108,000000,47.72,47.99,47.415,47.9,128280,0
+AVNS.US,D,20180109,000000,48.01,48.61,47.71,48.45,264487,0
+AVNS.US,D,20180110,000000,48.33,49,47.87,48.94,172175,0
+AVNS.US,D,20180111,000000,48.86,48.98,48.46,48.89,322500,0
+AVNS.US,D,20180112,000000,49,49.49,48.74,49.37,204956,0
+AVNS.US,D,20180116,000000,49.55,49.87,48.65,48.71,365416,0
+AVNS.US,D,20180117,000000,48.98,48.98,48.07,48.3,381306,0
+AVNS.US,D,20180118,000000,48.21,48.21,47.45,47.83,565566,0
+AVNS.US,D,20180119,000000,47.77,48.13,47.64,47.81,541143,0
+AVNS.US,D,20180122,000000,47.58,47.97,47.44,47.56,407897,0
+AVNS.US,D,20180123,000000,47.37,47.71,47.15,47.48,272860,0
+AVNS.US,D,20180124,000000,47.66,48.5,47.44,47.57,347690,0
+AVNS.US,D,20180125,000000,47.85,48.52,47.53,48.51,266310,0
+AVNS.US,D,20180126,000000,48.72,49.5,47.74,49.4,271648,0
+AVNS.US,D,20180129,000000,49.22,50.4,49.22,49.89,568720,0
+AVNS.US,D,20180130,000000,49.43,50.04,48.8371,49.17,250283,0
+AVNS.US,D,20180131,000000,49.46,49.68,48.64,48.81,289116,0
+AVNS.US,D,20180201,000000,48.62,49.26,48.26,48.92,340616,0
+AVNS.US,D,20180202,000000,48.68,48.85,48.2028,48.31,323051,0
+AVNS.US,D,20180205,000000,48,48.23,46.28,46.3,371602,0
+AVNS.US,D,20180206,000000,45.32,47.1,44.94,46.71,371597,0
+AVNS.US,D,20180207,000000,46.56,47.27,46.44,46.89,350868,0
+AVNS.US,D,20180208,000000,46.94,46.94,45.57,45.58,394446,0
+AVNS.US,D,20180209,000000,45.99,45.99,43.941,45.38,346758,0
+AVNS.US,D,20180212,000000,45.31,45.85,45.06,45.57,247551,0
+AVNS.US,D,20180213,000000,45.35,45.46,44.74,45.05,258294,0
+AVNS.US,D,20180214,000000,44.59,46.12,44.59,46,204385,0
+AVNS.US,D,20180215,000000,46.34,47.71,45.92,47.55,255612,0
+AVNS.US,D,20180216,000000,47.44,48.3,47.305,47.51,246117,0
+AVNS.US,D,20180220,000000,47.33,47.85,46.85,46.88,209867,0
+AVNS.US,D,20180221,000000,46.95,48.585,46.95,47.27,153339,0
+AVNS.US,D,20180222,000000,47.54,48.48,47.19,47.31,175316,0
+AVNS.US,D,20180223,000000,47.53,47.99,47.05,47.91,160020,0
+AVNS.US,D,20180226,000000,48.02,48.39,47.5,48.26,327811,0
+AVNS.US,D,20180227,000000,49.25,49.25,46.96,48.9,677056,0
+AVNS.US,D,20180228,000000,48.81,50.345,48.17,49.38,596044,0
+AVNS.US,D,20180301,000000,49.13,49.39,46.76,46.82,619636,0
+AVNS.US,D,20180302,000000,46.24,46.935,45.89,46.73,424232,0
+AVNS.US,D,20180305,000000,46.41,47,45.72,46.23,398003,0
+AVNS.US,D,20180306,000000,46.3,46.92,45.585,46.87,564013,0
+AVNS.US,D,20180307,000000,46.43,47.68,46.43,47.39,563020,0
+AVNS.US,D,20180308,000000,47.58,48.95,47,48.72,573066,0
+AVNS.US,D,20180309,000000,48.92,49.28,48.03,48.33,484114,0
+AVNS.US,D,20180312,000000,48.26,49.85,48.26,49.2,315301,0
+AVNS.US,D,20180313,000000,49.43,49.45,47.56,47.58,350938,0
+AVNS.US,D,20180314,000000,47.74,47.83,46.27,46.63,494095,0
+AVNS.US,D,20180315,000000,46.78,46.88,46.085,46.15,354395,0
+AVNS.US,D,20180316,000000,46.18,47.03,45.95,46.81,527809,0
+AVNS.US,D,20180319,000000,46.66,46.92,45.96,46.25,579674,0
+AVNS.US,D,20180320,000000,46.36,47.21,45.7,47.07,672514,0
+AVNS.US,D,20180321,000000,47,47.26,46.45,47,665451,0
+AVNS.US,D,20180322,000000,46.61,47.36,46.34,47,957612,0
+AVNS.US,D,20180323,000000,46.96,47.07,46.12,46.16,771468,0
+AVNS.US,D,20180326,000000,46.65,47.16,45.85,47.14,544817,0
+AVNS.US,D,20180327,000000,47.4,47.4,45.92,46.05,827975,0
+AVNS.US,D,20180328,000000,46.13,46.4,45.64,46,476986,0
+AVNS.US,D,20180329,000000,46.17,46.52,45.42,46.08,452867,0
+AVNS.US,D,20180402,000000,46.05,46.49,43.78,44.94,1053850,0
+AVNS.US,D,20180403,000000,45.08,45.4,44.12,45.1,524797,0
+AVNS.US,D,20180404,000000,44.52,45.16,44.2,44.99,470504,0
+AVNS.US,D,20180405,000000,45.35,45.61,44.95,45.45,513899,0
+AVNS.US,D,20180406,000000,47.2,47.64,45.8,46.12,767333,0
+AVNS.US,D,20180409,000000,46.43,47.04,46.19,46.46,346160,0
+AVNS.US,D,20180410,000000,46.98,47.42,46.58,46.71,470527,0
+AVNS.US,D,20180411,000000,46.34,46.83,46.23,46.6,172842,0
+AVNS.US,D,20180412,000000,46.91,47.48,46.505,47.31,417997,0
+AVNS.US,D,20180413,000000,47.54,47.62,46.89,47.1,537732,0
+AVNS.US,D,20180416,000000,47.41,48.08,47.34,47.87,244163,0
+AVNS.US,D,20180417,000000,48.08,48.6125,47.55,48.41,278594,0
+AVNS.US,D,20180418,000000,48.47,48.68,48.24,48.26,324505,0
+AVNS.US,D,20180419,000000,48.19,48.52,47.95,47.95,230888,0
+AVNS.US,D,20180420,000000,47.93,47.96,47.26,47.32,193782,0
+AVNS.US,D,20180423,000000,47.52,47.64,46.96,47.07,192671,0
+AVNS.US,D,20180424,000000,47.1,47.135,45.5953,46.06,459112,0
+AVNS.US,D,20180425,000000,45.89,46.25,45.67,46.04,372766,0
+AVNS.US,D,20180426,000000,46.19,46.88,45.97,46.34,260088,0
+AVNS.US,D,20180427,000000,46.41,46.94,45.93,46.83,290449,0
+AVNS.US,D,20180430,000000,47,47.65,46.8,47.37,560657,0
+AVNS.US,D,20180501,000000,47.5,48.63,47.23,48.26,834308,0
+AVNS.US,D,20180502,000000,48.5,54.09,48.34,51.88,1552009,0
+AVNS.US,D,20180503,000000,52,52.75,50.305,52.1,912459,0
+AVNS.US,D,20180504,000000,51.9,53.78,51.79,53.46,447984,0
+AVNS.US,D,20180507,000000,53.61,54.46,52.83,52.9,512448,0
+AVNS.US,D,20180508,000000,52.9,53.14,52.1,53.02,621889,0
+AVNS.US,D,20180509,000000,53.03,53.27,52.59,52.94,181721,0
+AVNS.US,D,20180510,000000,52.85,53.53,52.78,52.79,247119,0
+AVNS.US,D,20180511,000000,52.84,53.25,52.36,53.14,183896,0
+AVNS.US,D,20180514,000000,53.1,53.65,52.89,52.96,128419,0
+AVNS.US,D,20180515,000000,52.86,52.9,52.37,52.69,182908,0
+AVNS.US,D,20180516,000000,52.76,53.71,52.375,53.31,293901,0
+AVNS.US,D,20180517,000000,53.22,53.32,52.65,52.96,230105,0
+AVNS.US,D,20180518,000000,53.16,53.98,53.08,53.47,430930,0
+AVNS.US,D,20180521,000000,53.99,54.24,53.74,54.01,282360,0
+AVNS.US,D,20180522,000000,53.96,54.37,53.62,53.69,179430,0
+AVNS.US,D,20180523,000000,53.3,53.84,52.6239,53.79,241257,0
+AVNS.US,D,20180524,000000,53.67,53.69,53.15,53.47,386372,0
+AVNS.US,D,20180525,000000,53.56,54.16,53.28,54.09,269209,0
+AVNS.US,D,20180529,000000,53.79,54.36,53.69,54.08,283680,0
+AVNS.US,D,20180530,000000,54.4,55.24,54.25,54.87,352539,0
+AVNS.US,D,20180531,000000,54.72,55.09,54.1,54.9,357293,0
+AVNS.US,D,20180601,000000,55.27,56.43,54.48,55.91,452214,0
+AVNS.US,D,20180604,000000,56.06,56.88,55.76,56.84,328107,0
+AVNS.US,D,20180605,000000,56.68,58.56,56.68,58.5,516458,0
+AVNS.US,D,20180606,000000,58.36,59.14,57.98,58.63,467208,0
+AVNS.US,D,20180607,000000,58.63,58.74,57.425,57.81,366979,0
+AVNS.US,D,20180608,000000,58,58.34,57.45,57.96,374570,0
+AVNS.US,D,20180611,000000,58.14,59.15,58.11,59.02,336763,0
+AVNS.US,D,20180612,000000,59.09,59.77,58.97,59.58,299332,0
+AVNS.US,D,20180613,000000,59.49,60.01,59.49,59.88,321260,0
+AVNS.US,D,20180614,000000,60.15,60.65,59.53,60.61,316207,0
+AVNS.US,D,20180615,000000,60.47,60.47,59.58,59.98,531345,0
+AVNS.US,D,20180618,000000,59.72,61,59.315,60.96,280672,0
+AVNS.US,D,20180619,000000,60.59,61.52,59.885,60.49,326135,0
+AVNS.US,D,20180620,000000,60.6,60.94,59.98,60.5,338542,0
+AVNS.US,D,20180621,000000,60.76,60.76,58.57,59.52,455195,0
+AVNS.US,D,20180622,000000,60.62,60.62,59.65,59.79,698803,0
+AVNS.US,D,20180625,000000,59.5,59.5308,57.11,57.46,488104,0
+AVNS.US,D,20180626,000000,56.57,58.22,55.81,58.19,573252,0
+AVNS.US,D,20180627,000000,58.21,58.36,56.6,56.65,318096,0
+AVNS.US,D,20180628,000000,56.55,57.49,56.34,57.21,547441,0
+AVNS.US,D,20180629,000000,57.2,57.91,56.93,57.25,886271,0
+AVNS.US,D,20180702,000000,63.67,66.22,54.5,57.2,242360,0
+AVNS.US,D,20180703,000000,58.94,58.99,57.47,57.79,148538,0
+AVNS.US,D,20180705,000000,58.08,59.05,57.09,57.69,178760,0
+AVNS.US,D,20180706,000000,57.82,58.43,57.48,57.94,168009,0
+AVNS.US,D,20180709,000000,57.99,58.4099,57.24,57.59,321021,0
+AVNS.US,D,20180710,000000,57.53,58.37,57.53,58.05,277228,0
+AVNS.US,D,20180711,000000,57.68,58.41,57.68,58.09,247657,0
+AVNS.US,D,20180712,000000,58.33,58.79,57.87,58.43,215080,0
+AVNS.US,D,20180713,000000,58.54,58.87,57.99,58.8,236698,0
+AVNS.US,D,20180716,000000,58.57,58.83,57.225,57.71,497691,0
+AVNS.US,D,20180717,000000,57.67,57.96,57.3,57.55,267919,0
+AVNS.US,D,20180718,000000,57.52,57.64,56.43,57.58,374444,0
+AVNS.US,D,20180719,000000,57.51,58.1,57.13,57.53,288976,0
+AVNS.US,D,20180720,000000,57.64,57.77,57.11,57.5,281173,0
+AVNS.US,D,20180723,000000,57.31,58.09,57,57.47,152862,0
+AVNS.US,D,20180724,000000,57.5,57.94,56.6,56.75,265277,0
+AVNS.US,D,20180725,000000,56.66,57.265,56.64,56.84,128377,0
+AVNS.US,D,20180726,000000,57.03,57.45,56.66,57.42,133356,0
+AVNS.US,D,20180727,000000,57.33,57.39,55.88,55.98,120675,0
+AVNS.US,D,20180730,000000,55.8,55.97,54.58,55.13,271597,0
+AVNS.US,D,20180731,000000,55.19,56,54.6792,55.2,333001,0
+AVNS.US,D,20180801,000000,55.16,56.3,54.61,56.11,321515,0
+AVNS.US,D,20180802,000000,56.05,57,55.615,56.94,264594,0
+AVNS.US,D,20180803,000000,56.85,57.35,56.62,57.15,315189,0
+AVNS.US,D,20180806,000000,57.07,58.3,56.57,58.1,696321,0
+AVNS.US,D,20180807,000000,65.32,66,62,65.75,1354086,0
+AVNS.US,D,20180808,000000,65.5,65.5,63.66,63.78,963415,0
+AVNS.US,D,20180809,000000,63.7,63.7,62.42,63.15,356300,0
+AVNS.US,D,20180810,000000,62.85,64.09,62.23,62.74,196146,0
+AVNS.US,D,20180813,000000,62.74,63.445,62.54,62.57,244822,0
+AVNS.US,D,20180814,000000,62.76,63.35,61.72,63.25,189461,0
+AVNS.US,D,20180815,000000,62.95,63.16,62.64,62.89,222470,0
+AVNS.US,D,20180816,000000,62.99,63.81,62.99,63.75,243986,0
+AVNS.US,D,20180817,000000,63.7,65.32,63.59,65.16,216592,0
+AVNS.US,D,20180820,000000,64.97,66.3,64.935,66.05,277989,0
+AVNS.US,D,20180821,000000,69.6,70.99,68.03,69.66,943409,0
+AVNS.US,D,20180822,000000,69.77,71.84,69.77,71.57,471748,0
+AVNS.US,D,20180823,000000,71.43,72.4599,71.3599,71.98,470988,0
+AVNS.US,D,20180824,000000,72,72.745,71.636,72.29,370734,0
+AVNS.US,D,20180827,000000,72.67,72.93,71.66,72.15,188884,0
+AVNS.US,D,20180828,000000,72.24,72.515,71.71,72.1,140667,0
+AVNS.US,D,20180829,000000,72.56,72.78,71.95,72.04,276298,0
+AVNS.US,D,20180830,000000,71.88,72.63,71.5189,72.06,217534,0
+AVNS.US,D,20180831,000000,71.9,72.32,71.35,72.1,231736,0
+AVNS.US,D,20180904,000000,72.17,72.76,71.61,72.65,192657,0
+AVNS.US,D,20180905,000000,72.34,72.96,71.495,72.4,157024,0
+AVNS.US,D,20180906,000000,72.44,72.44,71.58,71.7,460390,0
+AVNS.US,D,20180907,000000,71.91,72.33,71.0601,72.13,185191,0
+AVNS.US,D,20180910,000000,72.51,72.5904,71.11,71.19,487400,0
+AVNS.US,D,20180911,000000,71.26,71.42,70.39,71.08,406777,0
+AVNS.US,D,20180912,000000,71.23,71.78,70.68,71.13,381684,0
+AVNS.US,D,20180913,000000,71.64,72.77,71.5,72.41,294321,0
+AVNS.US,D,20180914,000000,72.24,72.43,71.35,71.39,267092,0
+AVNS.US,D,20180917,000000,71.22,71.22,69.09,69.46,556629,0
+AVNS.US,D,20180918,000000,69.6,70.2817,69.15,69.93,165495,0
+AVNS.US,D,20180919,000000,69.84,69.9299,68.46,69.12,260914,0
+AVNS.US,D,20180920,000000,69.5,69.59,68.895,69.45,208570,0
+AVNS.US,D,20180921,000000,69.27,70.1,68.3,68.33,408624,0
+AVNS.US,D,20180924,000000,68.15,68.95,67.89,68.91,188430,0
+AVNS.US,D,20180925,000000,68.91,69.8,68.91,69.31,189709,0
+AVNS.US,D,20180926,000000,69.28,69.76,68.97,69.01,170369,0
+AVNS.US,D,20180927,000000,69.11,69.26,68.47,68.65,228295,0
+AVNS.US,D,20180928,000000,68.58,69.53,68.39,68.5,306066,0
+AVNS.US,D,20181001,000000,68.8,68.8,66.45,66.67,268657,0
+AVNS.US,D,20181002,000000,66.5,66.74,65.7,65.97,309970,0
+AVNS.US,D,20181003,000000,66.04,66.57,64.73,65.64,329688,0
+AVNS.US,D,20181004,000000,65.18,65.3144,64.05,64.19,340791,0
+AVNS.US,D,20181005,000000,63.94,64.795,62.7,63.61,273698,0
+AVNS.US,D,20181008,000000,63.37,63.59,62.08,63.25,279054,0
+AVNS.US,D,20181009,000000,63.03,63.74,62.95,63.16,283878,0
+AVNS.US,D,20181010,000000,63,63.34,61.42,61.48,300454,0
+AVNS.US,D,20181011,000000,61.1,61.755,59.37,59.46,349773,0
+AVNS.US,D,20181012,000000,60.55,60.55,58.36,59.44,348492,0
+AVNS.US,D,20181015,000000,59.21,60.43,58.25,60,236588,0
+AVNS.US,D,20181016,000000,60.05,61.82,59.63,61.66,397205,0
+AVNS.US,D,20181017,000000,61.4,62.26,61.05,62.01,155608,0
+AVNS.US,D,20181018,000000,61.71,62.48,60.37,60.85,171905,0
+AVNS.US,D,20181019,000000,60.8,61.33,59.45,59.58,182153,0
+AVNS.US,D,20181022,000000,59.82,60.9,59.62,60.37,265013,0
+AVNS.US,D,20181023,000000,59.52,59.58,57.87,58.66,296065,0
+AVNS.US,D,20181024,000000,58.66,59.68,56.89,56.98,288434,0
+AVNS.US,D,20181025,000000,57.41,58.33,56.49,57.75,424560,0
+AVNS.US,D,20181026,000000,57.19,57.72,56.08,56.59,221575,0
+AVNS.US,D,20181029,000000,57.31,58.22,56.18,56.89,196900,0
+AVNS.US,D,20181030,000000,56.55,57.46,55.48,56.74,252358,0
+AVNS.US,D,20181031,000000,57.66,57.66,56.4601,56.6,198391,0
+AVNS.US,D,20181101,000000,56.97,58.22,56.77,57.91,261608,0
+AVNS.US,D,20181102,000000,58.32,58.94,57.59,58.32,191005,0
+AVNS.US,D,20181105,000000,58.4,59.8,58.21,58.79,446468,0
+AVNS.US,D,20181106,000000,54.11,54.12,47.73,48.95,1416427,0
+AVNS.US,D,20181107,000000,48.69,50.38,46.51,49.66,1225208,0
+AVNS.US,D,20181108,000000,49.47,51.05,49.12,50.61,448733,0
+AVNS.US,D,20181109,000000,50.18,50.78,49.68,50.7,357529,0
+AVNS.US,D,20181112,000000,50.23,50.46,49.13,49.56,452649,0
+AVNS.US,D,20181113,000000,49.88,50.53,47.99,48.01,440952,0
+AVNS.US,D,20181114,000000,48.13,48.13,46.66,47.02,373525,0
+AVNS.US,D,20181115,000000,46.72,47.94,46.34,47.94,271730,0
+AVNS.US,D,20181116,000000,47.76,49.04,47.76,48.58,327437,0
+AVNS.US,D,20181119,000000,48.56,48.665,47.1,47.31,226512,0
+AVNS.US,D,20181120,000000,46.76,48.46,46.385,47.98,306068,0
+AVNS.US,D,20181121,000000,48.14,48.465,46.87,46.87,317857,0
+AVNS.US,D,20181123,000000,46.49,47.47,46.21,47.25,89681,0
+AVNS.US,D,20181126,000000,47.5,48.15,47.105,47.5,351555,0
+AVNS.US,D,20181127,000000,47.32,47.36,43.32,43.83,935640,0
+AVNS.US,D,20181128,000000,43.81,45.97,42.8,45.73,1180138,0
+AVNS.US,D,20181129,000000,45.73,47.63,45.2,46.45,528924,0
+AVNS.US,D,20181130,000000,46.5,48.27,46.37,47.71,447334,0
+AVNS.US,D,20181203,000000,48.32,48.48,47.51,48.08,250784,0
+AVNS.US,D,20181204,000000,48.05,48.44,45.96,46.26,415798,0
+AVNS.US,D,20181206,000000,45.9,46.03,44.3527,45.9,414595,0
+AVNS.US,D,20181207,000000,45.68,46.43,45.64,46.1,673601,0
+AVNS.US,D,20181210,000000,46.12,47.55,45.84,47.25,429490,0
+AVNS.US,D,20181211,000000,47.77,48.42,46.92,47.46,244667,0
+AVNS.US,D,20181212,000000,48.07,48.07,47.05,47.66,329063,0
+AVNS.US,D,20181213,000000,48.06,48.54,47.12,47.97,842182,0
+AVNS.US,D,20181214,000000,47.84,48.8,47.49,47.94,681935,0
+AVNS.US,D,20181217,000000,47.74,48.6,47.33,47.59,779781,0
+AVNS.US,D,20181218,000000,47.6,48.18,47.17,47.4,565006,0
+AVNS.US,D,20181219,000000,47.48,48.05,43.9,44.7,508746,0
+AVNS.US,D,20181220,000000,44.82,45.03,43.4,44,296279,0
+AVNS.US,D,20181221,000000,43.98,44.62,42.19,43.03,1477702,0
+AVNS.US,D,20181224,000000,42.72,43.1,41.16,41.16,179864,0
+AVNS.US,D,20181226,000000,41.45,43.12,40.63,43.08,323781,0
+AVNS.US,D,20181227,000000,42.1,42.8,41.36,42.73,280263,0
+AVNS.US,D,20181228,000000,42.65,43.96,42.48,43.36,187273,0
+AVNS.US,D,20181231,000000,43.8,44.79,43.22,44.79,274900,0
+AVNS.US,D,20190102,000000,44.04,44.04,42,42.41,327111,0
+AVNS.US,D,20190103,000000,42.44,42.49,41.45,41.49,187195,0
+AVNS.US,D,20190104,000000,38.15,40.14,38,39.84,774095,0
+AVNS.US,D,20190107,000000,39.96,42.775,39.96,42.04,444231,0
+AVNS.US,D,20190108,000000,42.43,43.15,41.06,43.03,419987,0
+AVNS.US,D,20190109,000000,43.3,45.58,43.27,44.62,511874,0
+AVNS.US,D,20190110,000000,44.31,45.355,44.21,44.88,306292,0
+AVNS.US,D,20190111,000000,44.64,45.13,42.95,43.17,441638,0
+AVNS.US,D,20190114,000000,42.73,43.27,41.795,42.73,611972,0
+AVNS.US,D,20190115,000000,43,44.28,42.96,43.82,402257,0
+AVNS.US,D,20190116,000000,43.64,45.13,43.64,44.44,493774,0
+AVNS.US,D,20190117,000000,44.35,45.71,44.35,45.36,368691,0
+AVNS.US,D,20190118,000000,45.54,45.96,44.8575,45.23,308509,0
+AVNS.US,D,20190122,000000,44.55,44.9798,43.38,43.72,371974,0
+AVNS.US,D,20190123,000000,43.75,44.51,43.34,44.09,368675,0
+AVNS.US,D,20190124,000000,44.17,44.98,43.855,44.87,229781,0
+AVNS.US,D,20190125,000000,45.28,45.71,44.49,45.31,234425,0
+AVNS.US,D,20190128,000000,44.83,45.14,43.95,44.18,206652,0
+AVNS.US,D,20190129,000000,44.11,44.6,43.59,44.52,214564,0
+AVNS.US,D,20190130,000000,44.63,45.55,44.32,45.38,197087,0
+AVNS.US,D,20190131,000000,45.45,46.42,45.24,45.55,349357,0
+AVNS.US,D,20190201,000000,45.55,45.85,44.565,44.86,310339,0
+AVNS.US,D,20190204,000000,44.66,45.245,44.34,45.16,198351,0
+AVNS.US,D,20190205,000000,45.19,46.06,44.99,45.32,257743,0
+AVNS.US,D,20190206,000000,45.39,45.82,44.7,45.03,207534,0
+AVNS.US,D,20190207,000000,44.79,45.16,43.91,44.33,231536,0
+AVNS.US,D,20190208,000000,44.03,44.69,43.835,44.68,300132,0
+AVNS.US,D,20190211,000000,44.74,46.46,44.74,46.01,285888,0
+AVNS.US,D,20190212,000000,46.27,47.16,46.2366,46.78,158221,0
+AVNS.US,D,20190213,000000,46.97,47.35,46.6866,47.16,167067,0
+AVNS.US,D,20190214,000000,46.99,47.8574,46.91,47.31,244059,0
+AVNS.US,D,20190215,000000,47.56,48.5099,47.32,48.46,188854,0
+AVNS.US,D,20190219,000000,48.4,49.88,48.37,49.39,450301,0
+AVNS.US,D,20190220,000000,49.42,50.09,49.15,49.87,315424,0
+AVNS.US,D,20190221,000000,49.75,49.98,49.19,49.93,311580,0
+AVNS.US,D,20190222,000000,50.15,50.82,49.8,50.78,260608,0
+AVNS.US,D,20190225,000000,51.04,51.36,50.4,51.04,569667,0
+AVNS.US,D,20190226,000000,53.45,53.45,49.2,50.5,638607,0
+AVNS.US,D,20190227,000000,50.15,50.28,47.24,47.64,798214,0
+AVNS.US,D,20190228,000000,47.74,47.74,46.84,47.08,462641,0
+AVNS.US,D,20190301,000000,47.43,48.1,46.96,47.89,547379,0
+AVNS.US,D,20190304,000000,47.98,48.76,47.1,48.42,451141,0
+AVNS.US,D,20190305,000000,48.62,48.68,46.89,46.91,346872,0
+AVNS.US,D,20190306,000000,46.93,47.04,44.83,45,440039,0
+AVNS.US,D,20190307,000000,44.96,45.19,43.38,43.5,589505,0
+AVNS.US,D,20190308,000000,43.22,43.49,42.33,43.08,423975,0
+AVNS.US,D,20190311,000000,43.12,43.335,42.45,43.12,312181,0
+AVNS.US,D,20190312,000000,43.14,43.2494,42.1,43.02,461510,0
+AVNS.US,D,20190313,000000,43.14,43.87,42.78,43.2,582141,0
+AVNS.US,D,20190314,000000,43.13,43.65,42.655,42.85,497535,0
+AVNS.US,D,20190315,000000,42.88,43.3,42.53,43.01,708132,0
+AVNS.US,D,20190318,000000,43.05,43.52,42.35,43.01,228419,0
+AVNS.US,D,20190319,000000,43.06,43.31,42.59,42.75,322274,0
+AVNS.US,D,20190320,000000,42.69,42.7,41.58,41.97,300042,0
+AVNS.US,D,20190321,000000,41.61,42.64,41.61,42.61,206615,0
+AVNS.US,D,20190322,000000,42.52,42.52,40.89,40.9,324200,0
+AVNS.US,D,20190325,000000,40.82,41.48,40.18,40.9,233724,0
+AVNS.US,D,20190326,000000,41.16,41.65,40.72,41.2,150578,0
+AVNS.US,D,20190327,000000,41.16,41.745,41.035,41.63,286975,0
+AVNS.US,D,20190328,000000,41.75,42.095,41.37,41.67,209358,0
+AVNS.US,D,20190329,000000,41.81,42.85,41.75,42.68,455008,0
+AVNS.US,D,20190401,000000,43.02,43.53,42.715,43.14,296180,0
+AVNS.US,D,20190402,000000,43.13,43.57,42.81,43.19,229655,0
+AVNS.US,D,20190403,000000,43.46,44.16,43.32,43.8,209365,0
+AVNS.US,D,20190404,000000,43.89,44.52,43.66,43.84,336864,0
+AVNS.US,D,20190405,000000,43.87,44.615,43.75,44.42,172159,0
+AVNS.US,D,20190408,000000,44.29,44.39,43.82,44.03,153119,0
+AVNS.US,D,20190409,000000,43.81,44.16,43.2,44.15,244040,0
+AVNS.US,D,20190410,000000,44.17,44.93,43.9,44.7,168784,0
+AVNS.US,D,20190411,000000,44.74,44.97,44,44.14,194383,0
+AVNS.US,D,20190412,000000,44.37,44.645,43.77,44.14,126415,0
+AVNS.US,D,20190415,000000,44.25,45.16,44.04,45.01,272877,0
+AVNS.US,D,20190416,000000,45.43,45.69,45.09,45.47,346167,0
+AVNS.US,D,20190417,000000,45.62,45.62,43.5,44.14,465586,0
+AVNS.US,D,20190418,000000,43.78,44.49,41.35,42.12,843994,0
+AVNS.US,D,20190422,000000,41.88,42.36,41.07,41.28,335563,0
+AVNS.US,D,20190423,000000,41.32,42.12,40.99,41.7,507266,0
+AVNS.US,D,20190424,000000,41.67,42.46,41.43,42.02,346370,0
+AVNS.US,D,20190425,000000,41.83,41.94,41.18,41.39,462996,0
+AVNS.US,D,20190426,000000,41.45,41.94,41,41.93,256781,0
+AVNS.US,D,20190429,000000,42.05,42.59,41.88,42.46,209542,0
+AVNS.US,D,20190430,000000,42.35,42.395,41.54,41.95,209735,0
+AVNS.US,D,20190501,000000,42.85,44.16,42.85,43.19,637412,0
+AVNS.US,D,20190502,000000,42.84,44.12,42.48,44.1,589125,0
+AVNS.US,D,20190503,000000,44.44,45.9,44.3408,45.81,305552,0
+AVNS.US,D,20190506,000000,44.81,47.1,44.63,46.52,329240,0
+AVNS.US,D,20190507,000000,46.59,47.235,43.07,43.67,976438,0
+AVNS.US,D,20190508,000000,43.11,44.24,42.33,43.59,452209,0
+AVNS.US,D,20190509,000000,43.04,44.13,43.0001,44.04,300004,0
+AVNS.US,D,20190510,000000,44,44.75,43.25,44.73,340639,0
+AVNS.US,D,20190513,000000,43.81,44.67,43.13,43.24,309708,0
+AVNS.US,D,20190514,000000,43.29,44.14,43.17,43.95,234972,0
+AVNS.US,D,20190515,000000,43.59,44,43.28,43.92,211417,0
+AVNS.US,D,20190516,000000,44.1,44.57,43.91,44.2,148038,0
+AVNS.US,D,20190517,000000,43.74,44.46,43,43.02,289027,0
+AVNS.US,D,20190520,000000,42.56,43,42.25,42.52,183357,0
+AVNS.US,D,20190521,000000,42.73,43.06,42.49,43,195525,0
+AVNS.US,D,20190522,000000,42.9,42.9,42.13,42.46,125245,0
+AVNS.US,D,20190523,000000,41.82,41.89,40.19,40.76,313083,0
+AVNS.US,D,20190524,000000,40.85,41.31,40.335,41.1,184646,0
+AVNS.US,D,20190528,000000,41.14,41.215,40.31,40.34,258483,0
+AVNS.US,D,20190529,000000,40.39,40.82,39.5201,40.1,170491,0
+AVNS.US,D,20190530,000000,40,40.5,39.51,39.82,242033,0
+AVNS.US,D,20190531,000000,39.26,39.36,37.38,37.68,678049,0
+AVNS.US,D,20190603,000000,37.71,38.62,37.07,38.01,517586,0
+AVNS.US,D,20190604,000000,38.6,39.32,38.18,39.27,280496,0
+AVNS.US,D,20190605,000000,39.61,40.3,39.48,39.75,324154,0
+AVNS.US,D,20190606,000000,39.55,40.34,39.34,40.09,222057,0
+AVNS.US,D,20190607,000000,40.32,40.78,40.1837,40.47,158585,0
+AVNS.US,D,20190610,000000,40.6,41.6842,40.6,41.03,170301,0
+AVNS.US,D,20190611,000000,41.3,42.22,41.291,42.14,352989,0
+AVNS.US,D,20190612,000000,42.13,42.81,41.86,42.81,307602,0
+AVNS.US,D,20190613,000000,43.08,43.64,42.55,43.64,237857,0
+AVNS.US,D,20190614,000000,43.56,43.63,42.81,43.24,260948,0
+AVNS.US,D,20190617,000000,43.33,43.8,42.95,43.62,198816,0
+AVNS.US,D,20190618,000000,43.98,44.7,43.81,44.32,194777,0
+AVNS.US,D,20190619,000000,44.32,44.81,43.94,44.69,227795,0
+AVNS.US,D,20190620,000000,45.23,45.405,43.71,43.72,217814,0
+AVNS.US,D,20190621,000000,43.44,43.605,42.13,42.13,453110,0
+AVNS.US,D,20190624,000000,42.12,42.57,41.82,42.17,478472,0
+AVNS.US,D,20190625,000000,42.36,43.67,42.16,43.09,269581,0
+AVNS.US,D,20190626,000000,43.3,43.68,42.56,42.56,215342,0
+AVNS.US,D,20190627,000000,42.71,43.79,42.71,43.69,217742,0
+AVNS.US,D,20190628,000000,43.7,44.28,43.46,43.61,470106,0
+AVNS.US,D,20190701,000000,44.35,44.66,43.11,43.5,359891,0
+AVNS.US,D,20190702,000000,43.42,43.52,42.4,42.84,321338,0
+AVNS.US,D,20190703,000000,43.12,43.705,42.79,43.52,78885,0
+AVNS.US,D,20190705,000000,43.28,44.05,43.235,44,128568,0
+AVNS.US,D,20190708,000000,43.84,44,42.93,43.33,213847,0
+AVNS.US,D,20190709,000000,43.01,43.52,42.54,43.29,233356,0
+AVNS.US,D,20190710,000000,43.58,44.325,43.015,43.87,260812,0
+AVNS.US,D,20190711,000000,44.17,44.35,43.16,43.44,109776,0
+AVNS.US,D,20190712,000000,43.49,43.49,42.65,43,138640,0
+AVNS.US,D,20190715,000000,43.07,43.11,42.54,42.72,186532,0
+AVNS.US,D,20190716,000000,42.51,42.91,41.67,41.86,208053,0
+AVNS.US,D,20190717,000000,41.72,41.775,40.11,40.18,290738,0
+AVNS.US,D,20190718,000000,40.58,40.81,39.9,40.58,265044,0
+AVNS.US,D,20190719,000000,40.53,40.84,39.85,40.05,209830,0
+AVNS.US,D,20190722,000000,40.08,40.52,39.55,39.9,255855,0
+AVNS.US,D,20190723,000000,39.99,40.38,39.64,40.36,149045,0
+AVNS.US,D,20190724,000000,40.23,41.9,40.126,41.74,233324,0
+AVNS.US,D,20190725,000000,41.65,41.75,40.86,41.1,131068,0
+AVNS.US,D,20190726,000000,41.28,42.16,41.01,41.98,164362,0
+AVNS.US,D,20190729,000000,41.85,42.67,41.67,42.56,176695,0
+AVNS.US,D,20190730,000000,42.14,42.78,41.9,42.16,252486,0
+AVNS.US,D,20190731,000000,42.18,42.99,40.42,40.72,559916,0
+AVNS.US,D,20190801,000000,40.79,40.94,38.94,39.27,461855,0
+AVNS.US,D,20190802,000000,38.88,39.12,38.02,38.39,760114,0
+AVNS.US,D,20190805,000000,37.6,38.71,37.39,37.92,598885,0
+AVNS.US,D,20190806,000000,38.36,38.78,36.44,37.23,466893,0
+AVNS.US,D,20190807,000000,37,37.1,35.21,36.59,647611,0
+AVNS.US,D,20190808,000000,36.92,38.74,36.73,38.73,418722,0
+AVNS.US,D,20190809,000000,38.63,38.63,37.94,38.17,284190,0
+AVNS.US,D,20190812,000000,37.73,38.19,37.34,37.4,231657,0
+AVNS.US,D,20190813,000000,37.22,38.34,36.86,36.99,245044,0
+AVNS.US,D,20190814,000000,36.23,36.63,35.66,35.84,345340,0
+AVNS.US,D,20190815,000000,35.9,36.41,35.54,36.13,214394,0
+AVNS.US,D,20190816,000000,36.33,37.06,36.1448,36.55,226228,0
+AVNS.US,D,20190819,000000,37.07,37.24,36,36.26,258033,0
+AVNS.US,D,20190820,000000,36.15,36.45,35.47,35.66,238104,0
+AVNS.US,D,20190821,000000,35.97,35.97,34.315,34.5,288309,0
+AVNS.US,D,20190822,000000,34.63,34.75,33.93,34.28,178366,0
+AVNS.US,D,20190823,000000,34.1,34.245,32.6,32.75,261040,0
+AVNS.US,D,20190826,000000,33.06,33.085,32.31,32.5,256573,0
+AVNS.US,D,20190827,000000,32.79,32.86,32.02,32.06,246382,0
+AVNS.US,D,20190828,000000,31.98,32.76,31.7752,32.5,264292,0
+AVNS.US,D,20190829,000000,32.93,33.71,32.93,33.34,210184,0
+AVNS.US,D,20190830,000000,33.54,33.54,32.74,33.18,264764,0
+AVNS.US,D,20190903,000000,32.89,33.18,32.39,33.11,344346,0
+AVNS.US,D,20190904,000000,33.48,33.51,32.89,33.33,196357,0
+AVNS.US,D,20190905,000000,33.79,34.55,33.635,33.99,245887,0
+AVNS.US,D,20190906,000000,34.05,34.49,33.24,33.28,201321,0
+AVNS.US,D,20190909,000000,33.39,33.54,32.64,33.45,368763,0
+AVNS.US,D,20190910,000000,33.43,37.01,33.35,36.83,487826,0
+AVNS.US,D,20190911,000000,37.17,39,36.94,38.91,497218,0
+AVNS.US,D,20190912,000000,39.11,39.11,37.22,38.4,320950,0
+AVNS.US,D,20190913,000000,38.73,38.89,37.93,38.26,231606,0
+AVNS.US,D,20190916,000000,37.95,38.47,37.64,38.14,166167,0
+AVNS.US,D,20190917,000000,37.75,37.945,36.96,37.42,199884,0
+AVNS.US,D,20190918,000000,37.54,37.655,35.72,36.34,303486,0
+AVNS.US,D,20190919,000000,36.48,37.09,35.7401,36.64,330783,0
+AVNS.US,D,20190920,000000,36.61,37.51,36.38,37.23,507143,0
+AVNS.US,D,20190923,000000,37,37.6,37,37.35,317910,0
+AVNS.US,D,20190924,000000,37.49,37.7,36.13,36.85,532750,0
+AVNS.US,D,20190925,000000,36.85,37.59,36,37.4,357822,0
+AVNS.US,D,20190926,000000,37.28,37.9,36.35,36.78,307550,0
+AVNS.US,D,20190927,000000,37,37.49,36.48,37.45,332684,0
+AVNS.US,D,20190930,000000,37.59,38.195,37.42,37.46,290121,0
+AVNS.US,D,20191001,000000,37.64,37.88,35.46,35.93,232588,0
+AVNS.US,D,20191002,000000,35.63,35.735,35.04,35.59,260548,0
+AVNS.US,D,20191003,000000,35.27,36.39,34.955,36.34,183030,0
+AVNS.US,D,20191004,000000,36.5,36.85,35.76,36.22,196573,0
+AVNS.US,D,20191007,000000,35.99,36.64,35.9,36.22,256242,0
+AVNS.US,D,20191008,000000,37.1,37.98,36.7,36.73,386206,0
+AVNS.US,D,20191009,000000,36.98,39.44,36.98,39.01,969262,0
+AVNS.US,D,20191010,000000,38.9,39.44,38.2,39.23,318539,0
+AVNS.US,D,20191011,000000,39.71,40.48,39.51,39.54,356833,0
+AVNS.US,D,20191014,000000,39.23,39.69,38.82,39.04,202246,0
+AVNS.US,D,20191015,000000,39.23,39.85,39.08,39.23,266168,0
+AVNS.US,D,20191016,000000,38.98,39.43,38.63,39.06,172331,0
+AVNS.US,D,20191017,000000,39.17,39.75,38.91,39.44,246051,0
+AVNS.US,D,20191018,000000,39.23,40.61,39.01,40.56,399397,0
+AVNS.US,D,20191021,000000,41.15,42.33,40.9,41.55,349973,0
+AVNS.US,D,20191022,000000,41.63,42.04,40.6,41.7,199985,0
+AVNS.US,D,20191023,000000,41.58,42.29,41.305,42.21,201145,0
+AVNS.US,D,20191024,000000,42.33,42.33,41.26,41.92,238541,0
+AVNS.US,D,20191025,000000,41.79,42.91,41.2,42.34,394253,0
+AVNS.US,D,20191028,000000,42.43,43.15,42.33,43.09,272106,0
+AVNS.US,D,20191029,000000,42.93,44.28,42.805,44.2,222966,0
+AVNS.US,D,20191030,000000,43.91,44.34,43.4,43.79,326996,0
+AVNS.US,D,20191031,000000,43.75,44.27,43.32,44.04,336665,0
+AVNS.US,D,20191101,000000,44.27,45.34,43.85,44.78,364726,0
+AVNS.US,D,20191104,000000,45.56,48.07,45.56,47.34,810537,0
+AVNS.US,D,20191105,000000,41.18,42.1,36.29,37.08,1933435,0
+AVNS.US,D,20191106,000000,35.85,36.71,34.11,34.27,1026478,0
+AVNS.US,D,20191107,000000,34,35.21,33.84,33.93,824550,0
+AVNS.US,D,20191108,000000,33.89,35.75,33.58,35.54,437691,0
+AVNS.US,D,20191111,000000,35.46,35.71,34.105,34.31,346008,0
+AVNS.US,D,20191112,000000,34.29,34.715,33.46,33.79,373673,0
+AVNS.US,D,20191113,000000,33.47,33.9,32.53,32.6,387115,0
+AVNS.US,D,20191114,000000,32.62,32.79,31.87,31.89,285721,0
+AVNS.US,D,20191115,000000,31.84,32.37,31.29,32.32,327964,0
+AVNS.US,D,20191118,000000,32.08,32.97,32,32.67,375466,0
+AVNS.US,D,20191119,000000,32.83,33.57,32.715,33.05,388963,0
+AVNS.US,D,20191120,000000,32.83,34.175,32.63,33.62,377781,0
+AVNS.US,D,20191121,000000,33.5,34.11,33.24,33.99,383219,0
+AVNS.US,D,20191122,000000,34.29,34.62,33.93,34.36,437308,0
+AVNS.US,D,20191125,000000,34.62,35.17,34.47,35.08,368809,0
+AVNS.US,D,20191126,000000,34.98,35.235,34.39,34.55,378984,0
+AVNS.US,D,20191127,000000,34.9,35.15,34.58,34.78,241808,0
+AVNS.US,D,20191129,000000,34.57,35.165,34.4,34.66,128022,0
+AVNS.US,D,20191202,000000,34.67,34.81,34.04,34.27,217461,0
+AVNS.US,D,20191203,000000,33.91,34.2,33.01,33.22,350291,0
+AVNS.US,D,20191204,000000,33.48,33.83,33.28,33.65,355340,0
+AVNS.US,D,20191205,000000,33.62,33.75,32.71,32.95,352810,0
+AVNS.US,D,20191206,000000,33.2,33.72,33.14,33.3,342822,0
+AVNS.US,D,20191209,000000,33.18,33.18,32.21,32.6,312487,0
+AVNS.US,D,20191210,000000,32.77,33.53,32.55,33.23,370734,0
+AVNS.US,D,20191211,000000,33.34,33.35,32.77,32.79,282728,0
+AVNS.US,D,20191212,000000,32.58,33.3,32.01,32.21,285937,0
+AVNS.US,D,20191213,000000,32.13,32.56,31.87,32.48,356159,0
+AVNS.US,D,20191216,000000,32.76,33.57,32.33,33.24,427887,0
+AVNS.US,D,20191217,000000,33.41,33.41,31.71,32.05,413026,0
+AVNS.US,D,20191218,000000,32.23,32.67,31.99,32.66,513587,0
+AVNS.US,D,20191219,000000,32.85,33.025,32.59,32.8,227374,0
+AVNS.US,D,20191220,000000,32.99,32.99,32.24,32.62,1432012,0
+AVNS.US,D,20191223,000000,32.75,33.7,32.439,33.69,272526,0
+AVNS.US,D,20191224,000000,33.74,33.75,33.5,33.7,117360,0
+AVNS.US,D,20191226,000000,33.85,33.88,33.45,33.66,177094,0
+AVNS.US,D,20191227,000000,33.72,33.78,33.39,33.56,275073,0
+AVNS.US,D,20191230,000000,33.5,33.56,32.565,33.45,245488,0
+AVNS.US,D,20191231,000000,33.34,33.91,33.2764,33.7,223266,0
+AVNS.US,D,20200102,000000,33.83,34.03,33.205,34.01,295262,0
+AVNS.US,D,20200103,000000,33.41,34.1277,33.064,33.91,231285,0
+AVNS.US,D,20200106,000000,33.46,34.32,33.335,34.04,167625,0
+AVNS.US,D,20200107,000000,34.2,34.49,33.5,34.2,236669,0
+AVNS.US,D,20200108,000000,34.23,34.49,33.78,34.16,361996,0
+AVNS.US,D,20200109,000000,34.3,34.3,33.05,33.09,403350,0
+AVNS.US,D,20200110,000000,33.08,33.37,32.65,32.72,590497,0
+AVNS.US,D,20200113,000000,32.76,33.07,32.435,33.06,284485,0
+AVNS.US,D,20200114,000000,32.75,33.115,32.235,32.98,515426,0
+AVNS.US,D,20200115,000000,33.1,33.53,32.28,32.59,307709,0
+AVNS.US,D,20200116,000000,32.87,33.59,32.87,33.56,378500,0
+AVNS.US,D,20200117,000000,33.7,33.77,32.94,33.14,260347,0
+AVNS.US,D,20200121,000000,32.96,33.42,32.76,33,517813,0
+AVNS.US,D,20200122,000000,32.98,33.225,32.32,32.35,347041,0
+AVNS.US,D,20200123,000000,32.13,32.13,30.83,31.03,499419,0
+AVNS.US,D,20200124,000000,30.99,31.08,29.88,29.94,304962,0
+AVNS.US,D,20200127,000000,29.2,29.81,29.06,29.4,322105,0
+AVNS.US,D,20200128,000000,29.55,29.86,29.14,29.66,556680,0
+AVNS.US,D,20200129,000000,29.77,29.88,29.01,29.03,349860,0
+AVNS.US,D,20200130,000000,28.62,28.73,27.83,28.22,515669,0
+AVNS.US,D,20200131,000000,27.96,28.11,27.48,27.54,422017,0
+AVNS.US,D,20200203,000000,27.52,27.872,27.32,27.5,334569,0
+AVNS.US,D,20200204,000000,27.89,28.38,27.625,28.18,493915,0
+AVNS.US,D,20200205,000000,28.67,29.98,28.645,29.89,458111,0
+AVNS.US,D,20200206,000000,29.99,30.34,29.57,29.74,279839,0
+AVNS.US,D,20200207,000000,29.55,29.55,28.84,28.94,178388,0
+AVNS.US,D,20200210,000000,28.81,29,28.485,28.78,163638,0
+AVNS.US,D,20200211,000000,28.95,29.81,28.79,29.4,355886,0
+AVNS.US,D,20200212,000000,29.72,30.19,29.49,29.77,311620,0
+AVNS.US,D,20200213,000000,29.55,29.86,29.3,29.58,267892,0
+AVNS.US,D,20200214,000000,29.61,29.85,29.27,29.65,231675,0
+AVNS.US,D,20200218,000000,29.6,29.96,29.3,29.5,331436,0
+AVNS.US,D,20200219,000000,29.58,31.21,29.58,31.11,400435,0
+AVNS.US,D,20200220,000000,30.93,31.5,30.385,30.8,222963,0
+AVNS.US,D,20200221,000000,30.71,31.18,30.45,30.74,329469,0
+AVNS.US,D,20200224,000000,29.5,31.27,29.2138,30.6,352645,0
+AVNS.US,D,20200225,000000,31.87,35.1826,31.05,34.41,1160677,0
+AVNS.US,D,20200226,000000,34.46,34.734,32.84,32.84,512273,0
+AVNS.US,D,20200227,000000,32.08,33.64,31.6,32.62,474713,0
+AVNS.US,D,20200228,000000,31.62,32.47,31.27,32.41,510764,0
+AVNS.US,D,20200302,000000,32.71,33.22,31.96,32.76,386379,0
+AVNS.US,D,20200303,000000,32.56,33.875,30.69,30.69,501694,0
+AVNS.US,D,20200304,000000,31.2,32.83,31.16,32.71,326414,0
+AVNS.US,D,20200305,000000,32.14,33.23,32.14,33.19,398892,0
+AVNS.US,D,20200306,000000,32.39,33.27,32.02,32.86,318868,0
+AVNS.US,D,20200309,000000,31.2,32.54,30.74,31.8,498927,0
+AVNS.US,D,20200310,000000,32.54,33.239,30.65,32.17,380379,0
+AVNS.US,D,20200311,000000,31.39,32.24,28.62,29.01,589813,0
+AVNS.US,D,20200312,000000,27.24,27.24,23.79,23.82,748876,0
+AVNS.US,D,20200313,000000,24.84,26.42,21.57,26.37,620350,0
+AVNS.US,D,20200316,000000,23.71,25.52,22.33,25.21,624709,0
+AVNS.US,D,20200317,000000,25.57,29.36,24.25,29.18,666097,0
+AVNS.US,D,20200318,000000,27.82,27.86,21.16,26.86,597425,0
+AVNS.US,D,20200319,000000,26.76,27.58,23.48,24.24,504425,0
+AVNS.US,D,20200320,000000,24.12,24.25,21.04,21.14,832514,0
+AVNS.US,D,20200323,000000,21.39,21.5,19.46,20.64,757726,0
+AVNS.US,D,20200324,000000,21.59,23.36,20.69,23.22,486441,0
+AVNS.US,D,20200325,000000,23.29,24.9,22.105,22.94,532216,0
+AVNS.US,D,20200326,000000,23.35,26.415,23.35,25.58,450634,0
+AVNS.US,D,20200327,000000,24.49,26.98,22.52,25.06,289314,0
+AVNS.US,D,20200330,000000,24.5,27.02,24.43,27.02,377804,0
+AVNS.US,D,20200331,000000,26.76,27.16,26.52,26.93,391615,0
+AVNS.US,D,20200401,000000,25.49,26.2,23.01,23.48,500702,0
+AVNS.US,D,20200402,000000,23.17,25.3,22.7257,24.62,295412,0
+AVNS.US,D,20200403,000000,24.42,25.595,22.85,23.76,352578,0
+AVNS.US,D,20200406,000000,24.71,26.22,24.71,25.74,387360,0
+AVNS.US,D,20200407,000000,26.5,27.78,25.62,25.95,475157,0
+AVNS.US,D,20200408,000000,26.07,27.22,25.48,26.4,429873,0
+AVNS.US,D,20200409,000000,27.22,29.35,26.84,28.95,397239,0
+AVNS.US,D,20200413,000000,29.06,29.24,27.69,28.38,360461,0
+AVNS.US,D,20200414,000000,29.27,31.21,28.4,30.96,336083,0
+AVNS.US,D,20200415,000000,29.46,30.19,27.74,28.72,314479,0
+AVNS.US,D,20200416,000000,28.73,29.96,27.91,29.48,274306,0
+AVNS.US,D,20200417,000000,30.18,31.22,29.27,30.88,293448,0
+AVNS.US,D,20200420,000000,30.14,32,30.14,31.15,388530,0
+AVNS.US,D,20200421,000000,30.15,30.79,28.66,29.38,222030,0
+AVNS.US,D,20200422,000000,30.26,30.435,29.26,29.75,211010,0
+AVNS.US,D,20200423,000000,29.79,30.26,29.2,29.72,311778,0
+AVNS.US,D,20200424,000000,29.94,30.29,29.59,29.99,224401,0
+AVNS.US,D,20200427,000000,30.32,32.02,30.18,31.45,286810,0
+AVNS.US,D,20200428,000000,32.41,32.41,30.4,30.61,229808,0
+AVNS.US,D,20200429,000000,31.69,33.11,30.83,32.11,349572,0
+AVNS.US,D,20200430,000000,31.38,31.38,29.83,31.05,311017,0
+AVNS.US,D,20200501,000000,30.3,31.79,30.3,31.07,355201,0
+AVNS.US,D,20200504,000000,30.4,31.16,30.08,31.04,356307,0
+AVNS.US,D,20200505,000000,31.79,32.266,29.72,30.15,648972,0
+AVNS.US,D,20200506,000000,31.18,31.27,29.85,30.36,770979,0
+AVNS.US,D,20200507,000000,31.15,31.15,27.835,28.87,520210,0
+AVNS.US,D,20200508,000000,29.43,29.95,28,28.09,559801,0
+AVNS.US,D,20200511,000000,27.61,28.9,26.64,28.24,526511,0
+AVNS.US,D,20200512,000000,29.09,29.17,26.88,26.95,532415,0
+AVNS.US,D,20200513,000000,26.54,26.595,25.5,25.78,467772,0
+AVNS.US,D,20200514,000000,25.08,26.21,24.7094,26.21,290702,0
+AVNS.US,D,20200515,000000,26.15,26.635,25.86,26.24,262578,0
+AVNS.US,D,20200518,000000,27.23,28.17,26.9,27.63,355609,0
+AVNS.US,D,20200519,000000,27.33,27.495,26.39,26.41,216314,0
+AVNS.US,D,20200520,000000,26.98,27.675,26.89,27.32,456771,0
+AVNS.US,D,20200521,000000,27.1,28.28,27,27.79,557119,0
+AVNS.US,D,20200522,000000,28.77,29.3076,27.855,28.17,338405,0
+AVNS.US,D,20200526,000000,29.1,30.84,29.09,29.61,580930,0
+AVNS.US,D,20200527,000000,29.96,30.27,29.29,30.11,366677,0
+AVNS.US,D,20200528,000000,30.59,30.82,29.04,29.12,468613,0
+AVNS.US,D,20200529,000000,28.71,29.26,28.23,29.06,322456,0
+AVNS.US,D,20200601,000000,29,29.025,28.16,28.5,388038,0
+AVNS.US,D,20200602,000000,28.71,29.12,28.075,28.7,314918,0
+AVNS.US,D,20200603,000000,29.08,29.495,28.7,28.79,260336,0
+AVNS.US,D,20200604,000000,28.46,28.935,28.24,28.9,300118,0
+AVNS.US,D,20200605,000000,29.93,33.28,29.73,33.15,625855,0
+AVNS.US,D,20200608,000000,33.45,34.53,33.35,33.86,361592,0
+AVNS.US,D,20200609,000000,33.4,34.38,32.91,33.79,442532,0
+AVNS.US,D,20200610,000000,33.95,33.95,31.63,31.87,428237,0
+AVNS.US,D,20200611,000000,30.78,30.78,27.975,28.22,399793,0
+AVNS.US,D,20200612,000000,29.36,29.59,27.54,28.55,386775,0
+AVNS.US,D,20200615,000000,27.64,29.55,27.64,29.01,291214,0
+AVNS.US,D,20200616,000000,30.33,30.95,29.98,30.19,235596,0
+AVNS.US,D,20200617,000000,30.35,30.36,29.22,29.5,161769,0
+AVNS.US,D,20200618,000000,29.13,29.67,28.66,28.91,198852,0
+AVNS.US,D,20200619,000000,29.18,30.04,28.63,29.14,442073,0
+AVNS.US,D,20200622,000000,28.88,28.91,28.22,28.85,214538,0
+AVNS.US,D,20200623,000000,29.24,30.4,28.99,30.19,346497,0
+AVNS.US,D,20200624,000000,29.58,29.58,27.75,28.5,327155,0
+AVNS.US,D,20200625,000000,28.4,28.87,27.97,28.66,514455,0
+AVNS.US,D,20200626,000000,28.52,28.52,27.09,27.33,456669,0
+AVNS.US,D,20200629,000000,27.83,29.21,27.705,29.11,399913,0
+AVNS.US,D,20200630,000000,28.9,29.61,28.68,29.39,229506,0
+AVNS.US,D,20200701,000000,29.47,30.255,29.47,30.02,267699,0
+AVNS.US,D,20200702,000000,30.76,31.16,29.98,30.34,272965,0
+AVNS.US,D,20200706,000000,31.02,31.09,30.1,30.43,223080,0
+AVNS.US,D,20200707,000000,29.99,30.515,29.4,29.48,419412,0
+AVNS.US,D,20200708,000000,29.44,29.54,28.59,29.34,189605,0
+AVNS.US,D,20200709,000000,29.14,29.21,28.1,28.67,256534,0
+AVNS.US,D,20200710,000000,28.9,29.87,28.5387,29.85,227210,0
+AVNS.US,D,20200713,000000,30.25,30.99,29.69,29.76,318694,0
+AVNS.US,D,20200714,000000,29.9,30.44,29.36,30.43,159253,0
+AVNS.US,D,20200715,000000,31.37,32.605,30.93,32.4,391219,0
+AVNS.US,D,20200716,000000,32.22,32.5,31.77,32.18,178605,0
+AVNS.US,D,20200717,000000,32.3,33.48,32.3,33.19,265386,0
+AVNS.US,D,20200720,000000,32.88,33.21,31.34,31.41,292622,0
+AVNS.US,D,20200721,000000,31.77,33.06,31.77,32.11,253144,0
+AVNS.US,D,20200722,000000,31.96,32.35,31.57,31.9,273990,0
+AVNS.US,D,20200723,000000,31.72,32.94,31.72,32.21,267776,0
+AVNS.US,D,20200724,000000,32.31,32.39,31.66,31.76,185071,0
+AVNS.US,D,20200727,000000,31.61,32.01,31.25,31.54,135459,0
+AVNS.US,D,20200728,000000,31.45,31.91,31.04,31.07,99734,0
+AVNS.US,D,20200729,000000,31.12,32.91,31.12,32.69,185489,0
+AVNS.US,D,20200730,000000,32.06,32.19,30.99,31.86,202835,0
+AVNS.US,D,20200731,000000,31.73,31.77,30.42,30.67,469396,0
+AVNS.US,D,20200803,000000,30.92,31.33,30.3,31.14,335013,0
+AVNS.US,D,20200804,000000,31.05,35.025,29.6801,32.5,399857,0
+AVNS.US,D,20200805,000000,32.62,32.755,30.4,30.9,255848,0
+AVNS.US,D,20200806,000000,30.82,31.67,30.71,30.87,293269,0
+AVNS.US,D,20200807,000000,31.03,31.73,30.9,31.14,175600,0
+AVNS.US,D,20200810,000000,31.3,31.74,31.1,31.18,198240,0
+AVNS.US,D,20200811,000000,31.76,32.17,31.42,31.75,211137,0
+AVNS.US,D,20200812,000000,32.23,32.89,32.07,32.8,280885,0
+AVNS.US,D,20200813,000000,32.56,33.33,32.38,32.94,253646,0
+AVNS.US,D,20200814,000000,32.34,32.76,32.11,32.6,236808,0
+AVNS.US,D,20200817,000000,32.53,32.89,31.99,32.38,225667,0
+AVNS.US,D,20200818,000000,32.41,32.46,31.88,32.22,187270,0
+AVNS.US,D,20200819,000000,32.32,32.53,31.76,32.01,171670,0
+AVNS.US,D,20200820,000000,31.62,32.09,31.62,31.83,243187,0
+AVNS.US,D,20200821,000000,31.63,31.63,30.92,31.3,191143,0
+AVNS.US,D,20200824,000000,31.52,31.82,31.07,31.38,196738,0
+AVNS.US,D,20200825,000000,31.63,32.22,31.34,32.16,165996,0
+AVNS.US,D,20200826,000000,32.05,32.24,31.43,31.9,190033,0
+AVNS.US,D,20200827,000000,32.1,33.18,31.84,32.82,159939,0
+AVNS.US,D,20200828,000000,33.08,33.16,31.91,32.76,203618,0
+AVNS.US,D,20200831,000000,32.73,32.915,32.335,32.4,214843,0
+AVNS.US,D,20200901,000000,32.11,32.41,31.9365,32.25,156684,0
+AVNS.US,D,20200902,000000,32.25,32.91,32.25,32.65,252080,0
+AVNS.US,D,20200903,000000,32.66,32.94,31.86,32.09,211658,0
+AVNS.US,D,20200904,000000,32.49,32.72,31.43,32.52,296812,0
+AVNS.US,D,20200908,000000,32.29,32.33,31.59,31.91,277071,0
+AVNS.US,D,20200909,000000,32.06,32.38,31.24,32.04,260856,0
+AVNS.US,D,20200910,000000,31.99,32.28,31.58,31.61,185638,0
+AVNS.US,D,20200911,000000,31.78,32,30.98,31.04,172769,0
+AVNS.US,D,20200914,000000,31.22,32.76,31.22,32.61,298923,0
+AVNS.US,D,20200915,000000,32.91,33.84,32.48,33.46,224462,0
+AVNS.US,D,20200916,000000,33.52,34.37,33.52,33.94,310257,0
+AVNS.US,D,20200917,000000,33.47,33.79,32.47,33.32,381457,0
+AVNS.US,D,20200918,000000,34.01,34.84,33.45,33.85,782912,0
+AVNS.US,D,20200921,000000,32.98,33.25,32.29,33.02,286231,0
+AVNS.US,D,20200922,000000,33.14,33.76,32.97,33.49,298828,0
+AVNS.US,D,20200923,000000,33.51,33.8,33.04,33.26,284598,0
+AVNS.US,D,20200924,000000,33.39,33.9,32.85,33.22,187364,0
+AVNS.US,D,20200925,000000,33,34.395,32.91,34.32,229525,0
+AVNS.US,D,20200928,000000,34.64,34.98,33.89,33.97,253168,0
+AVNS.US,D,20200929,000000,33.92,34.135,32.805,33.04,238621,0
+AVNS.US,D,20200930,000000,33.04,33.94,32.93,33.22,190704,0
+AVNS.US,D,20201001,000000,33.12,33.79,32.59,33.15,247912,0
+AVNS.US,D,20201002,000000,32.75,33.84,32.75,33.41,174226,0
+AVNS.US,D,20201005,000000,33.73,34.39,33.52,34.35,360877,0
+AVNS.US,D,20201006,000000,34.79,37.535,34.55,36.61,358706,0
+AVNS.US,D,20201007,000000,36.99,38.64,36.78,38.32,387140,0
+AVNS.US,D,20201008,000000,38.72,39.38,38.08,38.28,233186,0
+AVNS.US,D,20201009,000000,38.46,38.87,37.9092,38.73,377326,0
+AVNS.US,D,20201012,000000,38.74,38.84,37.945,38.72,340135,0
+AVNS.US,D,20201013,000000,38.29,38.66,37.03,37.26,249383,0
+AVNS.US,D,20201014,000000,37.26,37.63,36.58,36.87,287156,0
+AVNS.US,D,20201015,000000,36.5,37.96,35.885,37.55,166822,0
+AVNS.US,D,20201016,000000,37.53,38.58,37.53,38.14,147521,0
+AVNS.US,D,20201019,000000,38.43,38.62,37.38,37.56,109541,0
+AVNS.US,D,20201020,000000,37.79,38.24,37.32,37.58,154619,0
+AVNS.US,D,20201021,000000,37.5,37.75,37.08,37.16,152314,0
+AVNS.US,D,20201022,000000,37.56,38.6,37.32,38.33,207066,0
+AVNS.US,D,20201023,000000,38.76,38.87,37.67,38.07,152555,0
+AVNS.US,D,20201026,000000,37.37,37.76,36.755,37.14,159579,0
+AVNS.US,D,20201027,000000,36.91,37.17,36.18,37.04,209624,0
+AVNS.US,D,20201028,000000,36.16,36.425,35.58,36.1,193405,0
+AVNS.US,D,20201029,000000,35.91,36.92,35.28,36.54,219861,0
+AVNS.US,D,20201030,000000,36.49,37.1299,34.4,35.35,265856,0
+AVNS.US,D,20201102,000000,35.84,37.31,35.37,37.1,430550,0
+AVNS.US,D,20201103,000000,38.25,41.7499,37.91,40.32,513513,0
+AVNS.US,D,20201104,000000,40.13,41.325,39.42,40.53,275382,0
+AVNS.US,D,20201105,000000,40.94,40.98,39.57,39.89,178295,0
+AVNS.US,D,20201106,000000,40.38,40.92,39.7,39.76,160073,0
+AVNS.US,D,20201109,000000,44.5,44.85,41.22,41.5,463071,0
+AVNS.US,D,20201110,000000,42.05,42.69,40.46,42.65,451576,0
+AVNS.US,D,20201111,000000,42.68,42.68,41.12,41.36,239610,0
+AVNS.US,D,20201112,000000,41.04,41.46,39.505,40.63,315363,0
+AVNS.US,D,20201113,000000,41.32,42.26,40.9,41.83,232987,0
+AVNS.US,D,20201116,000000,43,43,41.1,42.64,268346,0
+AVNS.US,D,20201117,000000,42.22,43.14,41.51,42.97,229555,0
+AVNS.US,D,20201118,000000,42.87,43.25,41.8,41.83,182911,0
+AVNS.US,D,20201119,000000,41.64,42.29,41.08,41.77,190308,0
+AVNS.US,D,20201120,000000,41.43,42.65,41.16,42.49,196038,0
+AVNS.US,D,20201123,000000,42.6,43.61,42.6,42.99,245478,0
+AVNS.US,D,20201124,000000,43.5,43.81,43.055,43.34,360949,0
+AVNS.US,D,20201125,000000,43.16,43.49,42.54,43,91093,0
+AVNS.US,D,20201127,000000,42.94,43.51,42.62,43.3,101768,0
+AVNS.US,D,20201130,000000,42.96,43.57,42.32,42.39,274099,0
+AVNS.US,D,20201201,000000,43.07,43.13,41.82,41.91,265358,0
+AVNS.US,D,20201202,000000,41.76,42.19,41.195,42.04,236274,0
+AVNS.US,D,20201203,000000,42.05,43.6,41.69,43.55,333033,0
+AVNS.US,D,20201204,000000,43.62,46.16,43.62,45.61,369883,0
+AVNS.US,D,20201207,000000,45.8,46.2,44.95,46.17,226819,0
+AVNS.US,D,20201208,000000,45.59,47.37,45.59,47.28,281814,0
+AVNS.US,D,20201209,000000,47.54,48.2,46.69,47.12,265694,0
+AVNS.US,D,20201210,000000,46.66,47.54,45.8555,47.46,227758,0
+AVNS.US,D,20201211,000000,46.9,47.98,46.58,47.3,198921,0
+AVNS.US,D,20201214,000000,47.86,48.86,47.26,47.27,413712,0
+AVNS.US,D,20201215,000000,48.07,48.07,46.22,47.83,193187,0
+AVNS.US,D,20201216,000000,48.16,48.3,47.34,48.05,233524,0
+AVNS.US,D,20201217,000000,48.28,49.5,47.63,49.5,241553,0
+AVNS.US,D,20201218,000000,49.59,50,47.9,48,1376053,0
+AVNS.US,D,20201221,000000,46.91,47.86,46.1,46.56,192411,0
+AVNS.US,D,20201222,000000,46.44,46.8,46.16,46.26,215442,0
+AVNS.US,D,20201223,000000,46.66,47.05,46.15,46.21,285930,0
+AVNS.US,D,20201224,000000,46.41,46.86,46.14,46.72,73756,0
+AVNS.US,D,20201228,000000,47.21,47.64,46.34,46.43,137636,0
+AVNS.US,D,20201229,000000,46.56,46.61,45.67,46.11,137986,0
+AVNS.US,D,20201230,000000,46.13,46.98,45.98,46.03,123255,0
+AVNS.US,D,20201231,000000,45.93,46.28,45.45,45.88,170517,0
+AVNS.US,D,20210104,000000,46.36,46.47,44.58,44.94,346866,0
+AVNS.US,D,20210105,000000,45.06,46.65,45.06,46.32,323404,0
+AVNS.US,D,20210106,000000,46.88,48.85,46.77,48.16,448879,0
+AVNS.US,D,20210107,000000,48.15,48.79,47.73,48.58,162388,0
+AVNS.US,D,20210108,000000,49.22,49.99,47.46,48.05,213497,0
+AVNS.US,D,20210111,000000,47.16,48.235,47.16,47.94,166993,0
+AVNS.US,D,20210112,000000,48.16,48.98,47.98,48.2,151540,0
+AVNS.US,D,20210113,000000,48.3,48.37,47.72,48.11,135330,0
+AVNS.US,D,20210114,000000,48.38,49.16,48.09,48.47,175077,0
+AVNS.US,D,20210115,000000,48.03,48.15,46.98,47.07,250477,0
+AVNS.US,D,20210119,000000,47.71,47.71,46.6119,47.04,189570,0
+AVNS.US,D,20210120,000000,47.1,47.94,46.77,47.84,305459,0
+AVNS.US,D,20210121,000000,47.65,47.985,46.635,47.4,118760,0
+AVNS.US,D,20210122,000000,46.74,47.58,46.74,47.56,204689,0
+AVNS.US,D,20210125,000000,47.11,48.92,47,47.77,138234,0
+AVNS.US,D,20210126,000000,48.2,48.66,47.5,47.65,186734,0
+AVNS.US,D,20210127,000000,46.64,47.9,45.8,46.36,269166,0
+AVNS.US,D,20210128,000000,47.03,47.78,46.23,46.28,248962,0
+AVNS.US,D,20210129,000000,46.23,46.47,44.95,45.3,221611,0
+AVNS.US,D,20210201,000000,45.33,45.76,43.93,45.41,225448,0
+AVNS.US,D,20210202,000000,45.88,46.8,45.55,45.77,244280,0
+AVNS.US,D,20210203,000000,45.42,46.04,44.69,45.73,134046,0
+AVNS.US,D,20210204,000000,45.9,47.43,45.9,47.23,183363,0
+AVNS.US,D,20210205,000000,47.75,47.98,47.03,47.95,155882,0
+AVNS.US,D,20210208,000000,48.19,49.27,47.795,49.27,127085,0
+AVNS.US,D,20210209,000000,49.47,49.92,49.1528,49.64,100487,0
+AVNS.US,D,20210210,000000,49.83,51.15,49.645,50.32,227565,0
+AVNS.US,D,20210211,000000,50.43,50.61,49.31,49.77,268774,0
+AVNS.US,D,20210212,000000,49.79,50.72,49.41,50.49,155606,0
+AVNS.US,D,20210216,000000,50.82,51.75,49.51,51.71,242322,0
+AVNS.US,D,20210217,000000,51.09,53.4,50.25,53.4,447034,0
+AVNS.US,D,20210218,000000,53.22,53.61,45.66,46.37,508922,0
+AVNS.US,D,20210219,000000,46.61,49.26,45.45,45.56,475972,0
+AVNS.US,D,20210222,000000,45.42,45.99,44.63,45.28,263675,0
+AVNS.US,D,20210223,000000,44.95,45.62,44.03,44.47,265184,0
+AVNS.US,D,20210224,000000,44.64,46.77,44.535,46.73,167079,0
+AVNS.US,D,20210225,000000,46.54,47.55,45.76,46.07,236593,0
+AVNS.US,D,20210226,000000,46.38,47.06,45.7,45.98,255124,0
+AVNS.US,D,20210301,000000,46.87,47.755,46.61,47.33,221846,0
+AVNS.US,D,20210302,000000,47.18,47.18,45.22,45.43,178220,0
+AVNS.US,D,20210303,000000,45.53,45.89,44.36,44.66,145701,0
+AVNS.US,D,20210304,000000,44.57,45.27,44.13,44.38,217492,0
+AVNS.US,D,20210305,000000,45.29,46.72,44.44,46.55,232276,0
+AVNS.US,D,20210308,000000,46.64,47.4665,46.04,46.77,167523,0
+AVNS.US,D,20210309,000000,47.53,48.175,46.95,47.95,306195,0
+AVNS.US,D,20210310,000000,47.92,48.53,47.14,47.14,297009,0
+AVNS.US,D,20210311,000000,47.71,48.11,47.14,47.75,207650,0
+AVNS.US,D,20210312,000000,47.7,48.26,47.28,48.23,220274,0
+AVNS.US,D,20210315,000000,47.97,48.6375,47.6,48.06,160693,0
+AVNS.US,D,20210316,000000,47.75,48.88,47.1907,48.1,203890,0
+AVNS.US,D,20210317,000000,48.04,48.66,47.43,47.94,258206,0
+AVNS.US,D,20210318,000000,47.62,48.11,46.47,46.5,283010,0
+AVNS.US,D,20210319,000000,46.46,47.28,45.63,45.91,908593,0
+AVNS.US,D,20210322,000000,45.75,45.75,44.75,45.08,178376,0
+AVNS.US,D,20210323,000000,44.58,45.51,44.12,44.46,188180,0
+AVNS.US,D,20210324,000000,44.74,45.43,43.73,43.76,249535,0
+AVNS.US,D,20210325,000000,43.32,44.81,43.15,44.54,197508,0
+AVNS.US,D,20210326,000000,44.87,45.33,43.86,44.66,213271,0
+AVNS.US,D,20210329,000000,44.48,44.88,43.5,44.04,260829,0
+AVNS.US,D,20210330,000000,43.93,44.56,43.39,43.5,349864,0
+AVNS.US,D,20210331,000000,43.72,44.48,43.35,43.74,794659,0
+AVNS.US,D,20210401,000000,44.01,44.88,43.61,44.58,150147,0
+AVNS.US,D,20210405,000000,44.88,45.28,43.69,43.84,181416,0
+AVNS.US,D,20210406,000000,43.91,44.33,43.39,43.59,186945,0
+AVNS.US,D,20210407,000000,43.41,43.66,42.64,42.9,136087,0
+AVNS.US,D,20210408,000000,43.15,43.37,42.55,42.69,246959,0
+AVNS.US,D,20210409,000000,42.75,43.375,42.73,43.26,404904,0
+AVNS.US,D,20210412,000000,43.25,44.47,43.165,43.72,222341,0
+AVNS.US,D,20210413,000000,43.72,44.66,43.72,44.54,286544,0
+AVNS.US,D,20210414,000000,44.66,45.64,44.66,45.35,190163,0
+AVNS.US,D,20210415,000000,45.66,46.1,45.02,45.72,209699,0
+AVNS.US,D,20210416,000000,45.98,46.13,44.86,44.98,253689,0
+AVNS.US,D,20210419,000000,44.78,45.08,44.14,44.63,180111,0
+AVNS.US,D,20210420,000000,44.27,45.27,44.27,44.53,209136,0
+AVNS.US,D,20210421,000000,44.52,45.82,44.52,45.3,175720,0
+AVNS.US,D,20210422,000000,45.46,45.79,44.85,44.88,166557,0
+AVNS.US,D,20210423,000000,44.98,45.43,44.81,44.91,169852,0
+AVNS.US,D,20210426,000000,44.96,45.43,44.83,45.28,161169,0
+AVNS.US,D,20210427,000000,45.3,45.62,44.8,45.46,199311,0
+AVNS.US,D,20210428,000000,45.48,45.82,45,45,280786,0
+AVNS.US,D,20210429,000000,45.36,45.74,43.81,43.94,204796,0
+AVNS.US,D,20210430,000000,43.43,44.04,43.15,43.21,347071,0
+AVNS.US,D,20210503,000000,43.56,44.26,43.1,43.75,198024,0
+AVNS.US,D,20210504,000000,43.56,43.83,42.48,43.02,398799,0
+AVNS.US,D,20210505,000000,43.07,43.58,42.5,42.62,104167,0
+AVNS.US,D,20210506,000000,42.5,42.9,41.46,42.82,361191,0
+AVNS.US,D,20210507,000000,41.17,43.15,40.965,41.14,344851,0
+AVNS.US,D,20210510,000000,40.9,41.21,38.975,39.31,336466,0
+AVNS.US,D,20210511,000000,43.12,45.415,41.08,41.14,1744967,0
+AVNS.US,D,20210512,000000,40.95,41.31,38.17,38.55,814966,0
+AVNS.US,D,20210513,000000,38.84,39.46,38.515,38.72,946167,0
+AVNS.US,D,20210514,000000,39,40.69,38.61,39.98,9676269,0
+AVNS.US,D,20210517,000000,40.04,40.73,39.75,39.77,665407,0
+AVNS.US,D,20210518,000000,39.78,40.755,39.78,39.91,492251,0
+AVNS.US,D,20210519,000000,39.26,39.56,38.7,39.23,346575,0
+AVNS.US,D,20210520,000000,39.29,39.86,39.01,39.63,493954,0
+AVNS.US,D,20210521,000000,40.01,40.73,39.43,39.81,263119,0
+AVNS.US,D,20210524,000000,40.16,40.41,39.805,40.13,208781,0
+AVNS.US,D,20210525,000000,40.24,40.79,40.23,40.25,300673,0
+AVNS.US,D,20210526,000000,40.2,40.61,40.06,40.24,209573,0
+AVNS.US,D,20210527,000000,40.37,40.79,40.08,40.08,244915,0
+AVNS.US,D,20210528,000000,40.27,40.805,39.9,40.1,218892,0
+AVNS.US,D,20210601,000000,40.06,40.56,39.85,40.25,245741,0
+AVNS.US,D,20210602,000000,40.25,40.32,38.97,39.16,239897,0
+AVNS.US,D,20210603,000000,38.91,39.54,38.79,39.27,178919,0
+AVNS.US,D,20210604,000000,39.5,39.76,39.14,39.14,209568,0
+AVNS.US,D,20210607,000000,38.97,39.81,38.97,39.7,348928,0
+AVNS.US,D,20210608,000000,40.03,40.03,39.085,39.71,237258,0
+AVNS.US,D,20210609,000000,39.85,39.97,39.23,39.61,257716,0
+AVNS.US,D,20210610,000000,39.55,40.11,39.23,40.04,294776,0
+AVNS.US,D,20210611,000000,40.09,40.32,39.79,40.02,229275,0
+AVNS.US,D,20210614,000000,40.31,40.4,39.95,40.03,190915,0
+AVNS.US,D,20210615,000000,40.03,40.25,39.67,39.97,226419,0
+AVNS.US,D,20210616,000000,39.94,40.35,39.67,40.12,240769,0
+AVNS.US,D,20210617,000000,39.9,40.59,39.785,40.45,169882,0
+AVNS.US,D,20210618,000000,40.72,40.72,39.49,39.75,441235,0
+AVNS.US,D,20210621,000000,39.83,40.4,39.44,40.06,254539,0
+AVNS.US,D,20210622,000000,39.94,40.11,38.99,39.03,399393,0
+AVNS.US,D,20210623,000000,38.88,39.23,38.29,38.3,378613,0
+AVNS.US,D,20210624,000000,38.5,38.56,38.08,38.21,220434,0
+AVNS.US,D,20210625,000000,38.22,39.03,37.94,38.83,665669,0
+AVNS.US,D,20210628,000000,38.82,38.92,37.44,37.6,324694,0
+AVNS.US,D,20210629,000000,37.56,38.09,37.02,37.09,206735,0
+AVNS.US,D,20210630,000000,36.95,37.22,36.04,36.37,375980,0
+AVNS.US,D,20210701,000000,36.45,37.11,36.24,36.73,310620,0
+AVNS.US,D,20210702,000000,36.73,36.77,35.67,35.81,217316,0
+AVNS.US,D,20210706,000000,35.98,36.91,35.39,36.81,335431,0
+AVNS.US,D,20210707,000000,36.94,37.19,36.18,36.67,224610,0
+AVNS.US,D,20210708,000000,36.13,36.97,35.97,36.31,311822,0
+AVNS.US,D,20210709,000000,36.62,37.13,36.09,36.24,263091,0
+AVNS.US,D,20210712,000000,36.03,36.705,35.71,36.62,206482,0
+AVNS.US,D,20210713,000000,36.42,36.53,35.68,35.96,156962,0
+AVNS.US,D,20210714,000000,35.98,36.085,34.61,34.97,240203,0
+AVNS.US,D,20210715,000000,34.81,34.81,34.2,34.45,168701,0
+AVNS.US,D,20210716,000000,34.67,34.84,34.32,34.56,172340,0
+AVNS.US,D,20210719,000000,33.95,34.06,33.37,33.87,333271,0
+AVNS.US,D,20210720,000000,34.11,35.2,33.9,34.21,258491,0
+AVNS.US,D,20210721,000000,34.35,34.91,34.28,34.85,205420,0
+AVNS.US,D,20210722,000000,34.61,35.42,34.1,34.31,162216,0
+AVNS.US,D,20210723,000000,34.28,34.94,34.115,34.75,158804,0
+AVNS.US,D,20210726,000000,34.95,35.62,34.92,35.57,202396,0
+AVNS.US,D,20210727,000000,35.28,36.26,35.17,36.13,188174,0
+AVNS.US,D,20210728,000000,36.32,37.36,35.865,37.22,284527,0
+AVNS.US,D,20210729,000000,37.44,38.17,37.26,37.95,245786,0
+AVNS.US,D,20210730,000000,37.93,38.59,37.6493,37.94,208633,0
+AVNS.US,D,20210802,000000,37.96,38.82,36.91,38.5,545140,0
+AVNS.US,D,20210803,000000,35.17,38.33,31.69,36.93,933073,0
+AVNS.US,D,20210804,000000,35.05,35.54,33.76,33.97,829204,0
+AVNS.US,D,20210805,000000,34.05,34.26,33.25,34.05,380755,0
+AVNS.US,D,20210806,000000,34.45,34.8,33.89,34.73,919032,0
+AVNS.US,D,20210809,000000,34.56,34.65,33.94,33.98,366705,0
+AVNS.US,D,20210810,000000,34.1,34.1,33.25,33.54,264032,0
+AVNS.US,D,20210811,000000,33.62,33.96,33.09,33.94,299000,0
+AVNS.US,D,20210812,000000,34.14,34.45,33.7663,33.99,299775,0
+AVNS.US,D,20210813,000000,33.84,34.4,33.7678,34.24,184034,0
+AVNS.US,D,20210816,000000,34.01,34.81,33.78,33.82,202482,0
+AVNS.US,D,20210817,000000,33.56,34,33.18,33.7,336402,0
+AVNS.US,D,20210818,000000,33.95,34.15,33.54,33.57,211655,0
+AVNS.US,D,20210819,000000,33.49,33.49,32.4601,32.52,190540,0
+AVNS.US,D,20210820,000000,32.43,33.37,32.43,32.82,436413,0
+AVNS.US,D,20210823,000000,33.12,33.82,32.93,33.4,780857,0
+AVNS.US,D,20210824,000000,33.4,33.84,32.56,32.57,332712,0
+AVNS.US,D,20210825,000000,32.57,33.89,32.43,33.15,988736,0
+AVNS.US,D,20210826,000000,33.29,33.47,31.82,32.25,377668,0
+AVNS.US,D,20210827,000000,32.2,33.07,32.2,32.95,370198,0
+AVNS.US,D,20210830,000000,33.12,33.12,32.405,32.66,455090,0
+AVNS.US,D,20210831,000000,32.59,33.79,32.29,33,798987,0
+AVNS.US,D,20210901,000000,33.23,33.72,32.94,33.23,574149,0
+AVNS.US,D,20210902,000000,33.39,34.06,33.03,33.7,483792,0
+AVNS.US,D,20210903,000000,33.61,33.94,32.77,32.89,331092,0
+AVNS.US,D,20210907,000000,32.73,32.83,32.25,32.71,322743,0
+AVNS.US,D,20210908,000000,32.58,33.4,32.41,32.47,349904,0
+AVNS.US,D,20210909,000000,32.25,33.26,32.07,32.07,305237,0
+AVNS.US,D,20210910,000000,32.23,32.38,31.41,31.46,579893,0
+AVNS.US,D,20210913,000000,31.56,31.76,30.96,31.38,512045,0
+AVNS.US,D,20210914,000000,31.54,32.3,31.07,31.55,356023,0
+AVNS.US,D,20210915,000000,31.55,31.81,31.15,31.78,414894,0
+AVNS.US,D,20210916,000000,31.82,32.58,31.65,32.49,359379,0
+AVNS.US,D,20210917,000000,32.64,32.93,31.73,32.92,901139,0
+AVNS.US,D,20210920,000000,32.29,33.05,32.29,32.9,389768,0
+AVNS.US,D,20210921,000000,33.03,33.075,31.94,32,273225,0
+AVNS.US,D,20210922,000000,31.98,32.67,31.5,32.15,159010,0
+AVNS.US,D,20210923,000000,32.13,32.39,31.89,31.95,201254,0
+AVNS.US,D,20210924,000000,31.69,31.92,31.48,31.53,155450,0
+AVNS.US,D,20210927,000000,31.44,31.82,31.32,31.5,223322,0
+AVNS.US,D,20210928,000000,31.41,31.88,31.07,31.6,258265,0
+AVNS.US,D,20210929,000000,31.7,32.32,31.63,31.77,151545,0
+AVNS.US,D,20210930,000000,31.77,31.94,31.2,31.2,199099,0
+AVNS.US,D,20211001,000000,31.01,31.81,30.91,31.47,453119,0
+AVNS.US,D,20211004,000000,31.49,31.64,31.065,31.38,267746,0
+AVNS.US,D,20211005,000000,31.35,31.78,31.02,31.18,232361,0
+AVNS.US,D,20211006,000000,30.93,31.72,30.7,31.68,239276,0
+AVNS.US,D,20211007,000000,31.85,32.6,31.65,31.95,353744,0
+AVNS.US,D,20211008,000000,31.84,32.3004,31.79,32.05,202994,0
+AVNS.US,D,20211011,000000,32.11,32.11,31.575,31.7,197739,0
+AVNS.US,D,20211012,000000,31.6,32.14,31.535,32.04,195335,0
+AVNS.US,D,20211013,000000,31.99,32.18,31.63,32.15,228378,0
+AVNS.US,D,20211014,000000,32.43,33.02,32.4,32.68,172491,0
+AVNS.US,D,20211015,000000,33.18,33.36,32.8,32.84,221702,0
+AVNS.US,D,20211018,000000,32.34,32.44,31.36,31.73,259204,0
+AVNS.US,D,20211019,000000,31.83,32.43,31.83,32.41,308003,0
+AVNS.US,D,20211020,000000,32.6,32.61,32.35,32.49,195944,0
+AVNS.US,D,20211021,000000,32.53,32.66,32.17,32.6,279639,0
+AVNS.US,D,20211022,000000,32.62,32.62,32.1,32.45,176688,0
+AVNS.US,D,20211025,000000,32.42,32.88,32.24,32.66,147032,0
+AVNS.US,D,20211026,000000,32.69,32.69,31.99,32.07,196481,0
+AVNS.US,D,20211027,000000,32.14,32.23,31.3,31.55,161306,0
+AVNS.US,D,20211028,000000,31.5,31.93,31.235,31.57,175094,0
+AVNS.US,D,20211029,000000,31.52,31.69,31.19,31.54,300147,0
+AVNS.US,D,20211101,000000,31.73,32.192,31.35,31.92,430869,0
+AVNS.US,D,20211102,000000,30,32.7,29.685,32.65,673771,0
+AVNS.US,D,20211103,000000,32.48,36.44,32.46,36.02,672011,0
+AVNS.US,D,20211104,000000,36.11,36.11,33.8,34.02,306181,0
+AVNS.US,D,20211105,000000,34.32,35.21,33.96,35.02,311559,0
+AVNS.US,D,20211108,000000,35.52,35.74,33.93,34.05,279122,0
+AVNS.US,D,20211109,000000,33.81,33.81,33.19,33.26,179444,0
+AVNS.US,D,20211110,000000,33.19,34.5,33.19,34.44,283682,0
+AVNS.US,D,20211111,000000,34.54,34.58,33.54,33.56,219527,0
+AVNS.US,D,20211112,000000,33.72,33.72,33.025,33.1,168652,0
+AVNS.US,D,20211115,000000,33.37,33.89,33.1,33.57,285927,0
+AVNS.US,D,20211116,000000,33.63,34.375,33.4728,33.93,213113,0
+AVNS.US,D,20211117,000000,33.8,34.19,33.62,33.81,204446,0
+AVNS.US,D,20211118,000000,33.77,34.07,32.52,32.67,288948,0
+AVNS.US,D,20211119,000000,32.5,32.88,32.1,32.47,172676,0
+AVNS.US,D,20211122,000000,32.57,33.21,32.16,33.21,305378,0
+AVNS.US,D,20211123,000000,33.13,33.5625,32.35,32.72,293774,0
+AVNS.US,D,20211124,000000,32.63,33,32.16,32.69,123794,0
+AVNS.US,D,20211126,000000,31.87,31.87,30.87,31,150818,0
+AVNS.US,D,20211129,000000,31.01,31.55,30.23,30.97,324622,0
+AVNS.US,D,20211130,000000,30.68,30.98,30.06,30.17,306304,0
+AVNS.US,D,20211201,000000,30.67,31.405,29.63,29.68,233488,0
+AVNS.US,D,20211202,000000,29.64,30.605,29.13,30.46,234964,0
+AVNS.US,D,20211203,000000,30.47,30.76,29.47,29.72,546425,0
+AVNS.US,D,20211206,000000,30.2,31.12,30,30.75,1154047,0
+AVNS.US,D,20211207,000000,31.18,31.65,30.705,30.94,863248,0
+AVNS.US,D,20211208,000000,31.09,31.4,30.77,31,575642,0
+AVNS.US,D,20211209,000000,30.79,31.26,30.79,31,325671,0
+AVNS.US,D,20211210,000000,31.06,31.31,29.51,29.58,281222,0
+AVNS.US,D,20211213,000000,29.385,29.52,28.99,29.25,761610,0
+AVNS.US,D,20211214,000000,29.37,31.6271,28.95,31.38,812232,0
+AVNS.US,D,20211215,000000,31.54,31.69,29.975,30.46,381431,0
+AVNS.US,D,20211216,000000,31.54,31.88,30.88,31.22,494882,0
+AVNS.US,D,20211217,000000,30.96,32.5,30.87,31.54,2230249,0
+AVNS.US,D,20211220,000000,31.14,32.315,30.29,32.25,699218,0
+AVNS.US,D,20211221,000000,32.47,33.35,32.3458,32.99,455368,0
+AVNS.US,D,20211222,000000,32.89,33.41,32.56,33.41,293501,0
+AVNS.US,D,20211223,000000,33.54,34.105,32.8367,33.89,273186,0
+AVNS.US,D,20211227,000000,34,34.42,33.81,34.23,210691,0
+AVNS.US,D,20211228,000000,34.1,34.74,33.814,34.17,213478,0
+AVNS.US,D,20211229,000000,34.16,34.69,34,34.65,227698,0
+AVNS.US,D,20211230,000000,34.67,35,34.01,34.47,257914,0
+AVNS.US,D,20211231,000000,34.49,34.82,34.17,34.67,332092,0
+AVNS.US,D,20220103,000000,34.88,35.56,34.67,35.49,302825,0
+AVNS.US,D,20220104,000000,35.57,35.97,35.27,35.77,317243,0
+AVNS.US,D,20220105,000000,35.81,36.22,35,35.29,459435,0
+AVNS.US,D,20220106,000000,35.16,35.74,33.39,34.52,458241,0
+AVNS.US,D,20220107,000000,33.73,34.43,33.061,33.32,448354,0
+AVNS.US,D,20220110,000000,32.89,34.32,32.76,34.2,275479,0
+AVNS.US,D,20220111,000000,34,34,32.66,32.71,632705,0
+AVNS.US,D,20220112,000000,32.67,33.615,32.16,32.19,438532,0
+AVNS.US,D,20220113,000000,32.33,33.1094,32.02,32.65,305306,0
+AVNS.US,D,20220114,000000,32.17,32.88,32.13,32.67,325992,0
+AVNS.US,D,20220118,000000,32.44,32.71,31.59,31.66,300828,0
+AVNS.US,D,20220119,000000,31.58,32.16,31.45,31.65,297306,0
+AVNS.US,D,20220120,000000,31.52,32.275,31.28,31.33,312754,0
+AVNS.US,D,20220121,000000,31.35,31.895,31.32,31.44,399084,0
+AVNS.US,D,20220124,000000,31.13,32.94,31.05,32.73,394066,0
+AVNS.US,D,20220125,000000,32.36,32.79,31.44,31.82,314844,0
+AVNS.US,D,20220126,000000,31.8,32.51,30.68,30.97,204266,0
+AVNS.US,D,20220127,000000,30.74,31.18,29.01,29.14,394566,0
+AVNS.US,D,20220128,000000,28.97,29.48,27.96,29.47,482932,0
+AVNS.US,D,20220131,000000,29.33,30.4,29.3,30.26,427124,0
+AVNS.US,D,20220201,000000,30.41,30.62,29.72,30.2,340533,0
+AVNS.US,D,20220202,000000,29.99,29.99,29.17,29.61,442417,0
+AVNS.US,D,20220203,000000,29.35,29.92,29.21,29.56,330937,0
+AVNS.US,D,20220204,000000,29.29,29.7,28.795,29.42,220827,0
+AVNS.US,D,20220207,000000,29.18,29.755,28.96,29.31,212480,0
+AVNS.US,D,20220208,000000,29.49,30.18,29.22,30.14,290675,0
+AVNS.US,D,20220209,000000,30.24,31.36,30.24,31.26,648770,0
+AVNS.US,D,20220210,000000,30.94,31.47,30.385,30.52,339891,0
+AVNS.US,D,20220211,000000,30.8,31.16,30.41,30.66,211647,0
+AVNS.US,D,20220214,000000,30.91,31.15,30.01,30.28,194296,0
+AVNS.US,D,20220215,000000,30.85,31.17,30.485,30.91,188705,0
+AVNS.US,D,20220216,000000,30.62,30.93,30.22,30.83,246035,0
+AVNS.US,D,20220217,000000,30.42,30.7,29.375,29.61,164460,0
+AVNS.US,D,20220218,000000,29.41,29.795,28.73,28.87,255479,0
+AVNS.US,D,20220222,000000,28.86,29.905,28.395,29.51,380940,0
+AVNS.US,D,20220223,000000,30.98,32.48,30.07,31.69,494096,0
+AVNS.US,D,20220224,000000,31.48,34.1,31.32,33.96,534119,0
+AVNS.US,D,20220225,000000,34.27,35.84,33.545,35.4,607885,0
+AVNS.US,D,20220228,000000,35.54,35.68,34.6,35.39,565051,0
+AVNS.US,D,20220301,000000,35.26,35.91,34.53,34.93,366098,0
+AVNS.US,D,20220302,000000,35.16,35.63,34.42,34.61,340684,0
+AVNS.US,D,20220303,000000,34.79,34.79,33.88,34.5,568517,0
+AVNS.US,D,20220304,000000,34.07,34.94,34.07,34.75,365667,0
+AVNS.US,D,20220307,000000,34.91,34.91,34.11,34.25,192706,0
+AVNS.US,D,20220308,000000,34.01,34.06,32.43,32.58,437780,0
+AVNS.US,D,20220309,000000,33.01,33.16,32.7,32.85,372287,0
+AVNS.US,D,20220310,000000,32.32,32.72,31.94,32.4,310286,0
+AVNS.US,D,20220311,000000,32.53,32.8098,31.56,31.71,273941,0
+AVNS.US,D,20220314,000000,31.85,32.11,31.09,31.3,356436,0
+AVNS.US,D,20220315,000000,31.63,31.935,31.19,31.75,322467,0
+AVNS.US,D,20220316,000000,32.15,32.495,31.64,32.19,481566,0
+AVNS.US,D,20220317,000000,31.94,33.19,31.7,32.85,450790,0
+AVNS.US,D,20220318,000000,32.77,32.98,32.3,32.5,529316,0
+AVNS.US,D,20220321,000000,32.4,32.99,31.88,32.16,317250,0
+AVNS.US,D,20220322,000000,32.32,32.75,32.04,32.47,528754,0
+AVNS.US,D,20220323,000000,32.29,32.8,31.91,32.33,370971,0
+AVNS.US,D,20220324,000000,32.57,32.67,32.24,32.52,324118,0
+AVNS.US,D,20220325,000000,32.69,33.36,32.45,33.11,289308,0
+AVNS.US,D,20220328,000000,33.15,33.74,33.15,33.69,455572,0
+AVNS.US,D,20220329,000000,34.09,34.54,33.6,33.75,254873,0
+AVNS.US,D,20220330,000000,33.87,34.31,33.39,33.63,169180,0
+AVNS.US,D,20220331,000000,33.44,33.81,33.37,33.5,237624,0
+AVNS.US,D,20220401,000000,33.57,34.83,33.57,34.68,367355,0
+AVNS.US,D,20220404,000000,34.57,34.57,32.92,33.6,306635,0
+AVNS.US,D,20220405,000000,33.74,34.165,33.36,33.52,262572,0
+AVNS.US,D,20220406,000000,33.16,33.88,32.98,33.76,321589,0
+AVNS.US,D,20220407,000000,33.48,34.065,33.48,33.81,301877,0
+AVNS.US,D,20220408,000000,33.82,33.82,33.14,33.2,318996,0
+AVNS.US,D,20220411,000000,32.76,32.95,31.73,31.78,376900,0
+AVNS.US,D,20220412,000000,31.91,32.24,31.51,31.79,289666,0
+AVNS.US,D,20220413,000000,31.89,32.36,31.52,32.11,258067,0
+AVNS.US,D,20220414,000000,32.2,32.24,31.79,31.93,187956,0
+AVNS.US,D,20220418,000000,31.6,31.96,30.65,30.97,248710,0
+AVNS.US,D,20220419,000000,30.96,32.505,30.955,32.03,284761,0
+AVNS.US,D,20220420,000000,32.28,33.17,32.26,32.68,254733,0
+AVNS.US,D,20220421,000000,32.85,33.235,32.26,32.26,245572,0
+AVNS.US,D,20220422,000000,31.99,31.99,30.43,30.51,216835,0
+AVNS.US,D,20220425,000000,30.39,31.44,30.21,31.35,389706,0
+AVNS.US,D,20220426,000000,30.94,31.47,30.406,30.81,329615,0
+AVNS.US,D,20220427,000000,30.74,31.03,30,30.1,241414,0
+AVNS.US,D,20220428,000000,30.43,30.43,28.945,30.05,194633,0
+AVNS.US,D,20220429,000000,29.93,30.1,28.93,29.16,316465,0
+AVNS.US,D,20220502,000000,29.16,29.84,28.42,29.19,392378,0
+AVNS.US,D,20220503,000000,29.09,29.65,28.86,29.19,257187,0
+AVNS.US,D,20220504,000000,28.59,31.36,28.1856,30.73,558190,0
+AVNS.US,D,20220505,000000,29.84,30.03,28.86,29.44,376670,0
+AVNS.US,D,20220506,000000,29.33,29.33,27.54,27.74,352290,0
+AVNS.US,D,20220509,000000,27.48,27.875,25.49,25.69,496385,0
+AVNS.US,D,20220510,000000,26.03,26.03,24.85,25.36,312375,0
+AVNS.US,D,20220511,000000,25.42,26.24,25.02,25.07,274131,0
+AVNS.US,D,20220512,000000,25.04,25.87,24.84,25.44,360340,0
+AVNS.US,D,20220513,000000,25.7,26.5,25.626,26.37,305774,0
+AVNS.US,D,20220516,000000,26.51,27.08,26.18,26.7,239221,0
+AVNS.US,D,20220517,000000,27.27,28.685,27.2,28.39,323625,0
+AVNS.US,D,20220518,000000,28.24,28.79,27.82,28.02,325156,0
+AVNS.US,D,20220519,000000,27.77,28.29,27.08,27.97,261954,0
+AVNS.US,D,20220520,000000,28.23,28.23,26.91,27.6,197407,0
+AVNS.US,D,20220523,000000,27.81,28.19,27.3952,27.71,288048,0
+AVNS.US,D,20220524,000000,27.53,27.53,26.93,27.39,151209,0
+AVNS.US,D,20220525,000000,27.42,27.91,27.29,27.67,165268,0
+AVNS.US,D,20220526,000000,27.73,28.21,27.535,27.92,258977,0
+AVNS.US,D,20220527,000000,28.18,28.81,28.18,28.7,230428,0
+AVNS.US,D,20220531,000000,28.5,28.94,28.34,28.69,369521,0
+AVNS.US,D,20220601,000000,28.81,28.98,27.82,28.13,183824,0
+AVNS.US,D,20220602,000000,28.25,28.7,27.76,28.57,170053,0
+AVNS.US,D,20220603,000000,28.14,28.63,27.945,28.08,160367,0
+AVNS.US,D,20220606,000000,28.34,28.34,27.755,27.85,218774,0
+AVNS.US,D,20220607,000000,27.7,28.35,27.58,28.31,258190,0
+AVNS.US,D,20220608,000000,28.04,28.4,27.56,27.66,180453,0
+AVNS.US,D,20220609,000000,27.48,27.52,27.04,27.07,189668,0
+AVNS.US,D,20220610,000000,26.68,27.17,26.6325,27,161910,0
+AVNS.US,D,20220613,000000,26.32,26.48,25.445,25.62,248860,0
+AVNS.US,D,20220614,000000,25.63,25.63,24.95,25.13,187333,0
+AVNS.US,D,20220615,000000,25.55,25.98,25.07,25.64,214633,0
+AVNS.US,D,20220616,000000,25.1,25.1,24.54,24.87,272515,0
+AVNS.US,D,20220617,000000,25.26,25.875,25.16,25.47,490880,0
+AVNS.US,D,20220621,000000,25.89,25.9,25.14,25.16,260690,0
+AVNS.US,D,20220622,000000,24.97,25.81,24.97,25.38,181238,0
+AVNS.US,D,20220623,000000,25.32,25.89,25.32,25.83,128181,0
+AVNS.US,D,20220624,000000,26.16,26.65,25.84,26.58,679656,0
+AVNS.US,D,20220627,000000,26.84,27.01,26.5,26.76,331656,0
+AVNS.US,D,20220628,000000,27.01,27.66,26.58,26.69,237394,0
+AVNS.US,D,20220629,000000,26.63,27.24,26.37,27.18,226319,0
+AVNS.US,D,20220630,000000,26.67,27.46,26.67,27.34,332870,0
+AVNS.US,D,20220701,000000,27.19,27.95,26.97,27.74,194012,0
+AVNS.US,D,20220705,000000,27.19,27.575,26.555,27.46,273111,0
+AVNS.US,D,20220706,000000,27.56,27.69,26.99,27.17,179326,0
+AVNS.US,D,20220707,000000,27.27,27.84,27.095,27.38,174403,0
+AVNS.US,D,20220708,000000,27.12,27.8,27.12,27.3,133356,0
+AVNS.US,D,20220711,000000,27.22,27.425,26.73,26.9,149145,0
+AVNS.US,D,20220712,000000,26.65,27.085,26.62,26.8,170495,0
+AVNS.US,D,20220713,000000,26.32,26.865,26.15,26.7,152503,0
+AVNS.US,D,20220714,000000,25.97,26.5,25.935,26.3,128500,0
+AVNS.US,D,20220715,000000,26.84,27.54,26.6,26.85,372384,0
+AVNS.US,D,20220718,000000,26.84,27.269,26.39,26.45,267836,0
+AVNS.US,D,20220719,000000,26.61,27.57,26.61,27.41,299335,0
+AVNS.US,D,20220720,000000,27.31,27.86,27.2,27.46,285776,0
+AVNS.US,D,20220721,000000,27.13,28.04,27.125,27.95,335394,0
+AVNS.US,D,20220722,000000,28.15,28.23,27.39,27.78,179678,0
+AVNS.US,D,20220725,000000,27.78,28.12,27.66,27.88,133293,0
+AVNS.US,D,20220726,000000,27.8,28.31,27.67,28.16,199441,0
+AVNS.US,D,20220727,000000,28.22,28.83,28.12,28.8,229076,0
+AVNS.US,D,20220728,000000,28.95,28.95,27.97,28.43,243779,0
+AVNS.US,D,20220729,000000,28.42,28.44,27.96,28.37,154428,0
+AVNS.US,D,20220801,000000,28.21,28.79,28.17,28.64,250852,0
+AVNS.US,D,20220802,000000,28.78,29.01,28.18,28.28,222510,0
+AVNS.US,D,20220803,000000,28.39,28.48,28.03,28.26,139617,0
+AVNS.US,D,20220804,000000,28.22,28.83,28.01,28.3,209577,0
+AVNS.US,D,20220805,000000,27.96,28.83,27.83,28.81,195140,0
+AVNS.US,D,20220808,000000,29.1,29.49,28.46,28.57,415067,0
+AVNS.US,D,20220809,000000,27.56,30.755,27.55,28.84,550367,0
+AVNS.US,D,20220810,000000,28.8,29,28.01,28.21,290408,0
+AVNS.US,D,20220811,000000,28.57,29.06,28.155,28.31,214686,0
+AVNS.US,D,20220812,000000,28.44,29.2399,28.32,29.09,332701,0
+AVNS.US,D,20220815,000000,29.05,29.775,29.03,29.59,374584,0
+AVNS.US,D,20220816,000000,29.67,29.67,27.96,28.38,302487,0
+AVNS.US,D,20220817,000000,28.03,28.165,27.23,27.46,283238,0
+AVNS.US,D,20220818,000000,27.28,27.3,26.67,27.13,175269,0
+AVNS.US,D,20220819,000000,27.11,27.615,26.725,27.48,202902,0
+AVNS.US,D,20220822,000000,27.21,27.21,26.43,26.64,191221,0
+AVNS.US,D,20220823,000000,26.46,26.46,26.16,26.45,201693,0
+AVNS.US,D,20220824,000000,26.28,26.57,26.265,26.47,153279,0
+AVNS.US,D,20220825,000000,26.68,27.21,26.46,27.06,166586,0
+AVNS.US,D,20220826,000000,27.06,27.38,25.95,25.95,242606,0
+AVNS.US,D,20220829,000000,25.52,25.76,25.29,25.47,214365,0
+AVNS.US,D,20220830,000000,25.31,25.45,24.52,24.66,169595,0
+AVNS.US,D,20220831,000000,24.51,25.23,24.51,24.63,161076,0
+AVNS.US,D,20220901,000000,24.38,24.76,24.06,24.5,211414,0
+AVNS.US,D,20220902,000000,24.86,24.86,23.705,23.87,239111,0
+AVNS.US,D,20220906,000000,23.81,23.925,23.33,23.61,223718,0
+AVNS.US,D,20220907,000000,23.55,24.28,23.29,24.26,293514,0
+AVNS.US,D,20220908,000000,24.02,24.85,23.95,24.75,267706,0
+AVNS.US,D,20220909,000000,24.93,25.42,24.93,25.42,181830,0
+AVNS.US,D,20220912,000000,25.65,26.02,25.55,25.72,258612,0
+AVNS.US,D,20220913,000000,25.07,25.25,24.5,24.54,262960,0
+AVNS.US,D,20220914,000000,24.45,24.75,24.07,24.18,328534,0
+AVNS.US,D,20220915,000000,24.05,24.53,23.39,23.45,394618,0
+AVNS.US,D,20220916,000000,23.32,23.4,22.775,23.25,1032937,0
+AVNS.US,D,20220919,000000,22.97,23.205,22.7,23.13,253177,0
+AVNS.US,D,20220920,000000,22.86,23.13,22.62,23.07,291985,0
+AVNS.US,D,20220921,000000,23.13,23.53,22.77,22.8,295004,0
+AVNS.US,D,20220922,000000,22.53,22.585,21.98,22.39,246369,0
+AVNS.US,D,20220923,000000,22.18,22.18,21.66,21.88,230603,0
+AVNS.US,D,20220926,000000,21.95,22.24,21.6,21.71,238693,0
+AVNS.US,D,20220927,000000,21.83,22.16,21.39,21.56,185957,0
+AVNS.US,D,20220928,000000,21.82,22.36,21.62,22.16,218756,0
+AVNS.US,D,20220929,000000,22.03,22.31,21.57,22.18,205057,0
+AVNS.US,D,20220930,000000,22.26,22.63,21.75,21.78,253733,0
+AVNS.US,D,20221003,000000,22.08,22.63,21.78,22.41,226758,0
+AVNS.US,D,20221004,000000,22.72,23.04,22.71,22.92,227945,0
+AVNS.US,D,20221005,000000,22.65,23.065,22.38,22.84,347930,0
+AVNS.US,D,20221006,000000,22.61,22.83,21.97,22.03,180585,0
+AVNS.US,D,20221007,000000,21.72,21.72,20.83,20.96,242716,0
+AVNS.US,D,20221010,000000,21.1,21.17,20.875,20.94,178035,0
+AVNS.US,D,20221011,000000,20.62,20.89,20.16,20.7,252222,0
+AVNS.US,D,20221012,000000,20.62,20.645,19.87,19.88,169915,0
+AVNS.US,D,20221013,000000,19.48,20.42,19.32,20.27,236524,0
+AVNS.US,D,20221014,000000,20.37,20.54,19.695,19.98,197665,0
+AVNS.US,D,20221017,000000,20.4,21.08,20.4,21.04,250916,0
+AVNS.US,D,20221018,000000,21.51,21.89,21.02,21.09,170388,0
+AVNS.US,D,20221019,000000,20.82,20.865,20.265,20.71,188547,0
+AVNS.US,D,20221020,000000,20.64,20.98,20.34,20.45,166938,0
+AVNS.US,D,20221021,000000,20.58,20.82,20.01,20.6,167251,0
+AVNS.US,D,20221024,000000,20.76,20.87,20.48,20.62,223097,0
+AVNS.US,D,20221025,000000,21.12,21.285,20.74,21.15,178707,0
+AVNS.US,D,20221026,000000,21.365,22.07,21.275,21.74,148758,0
+AVNS.US,D,20221027,000000,21.86,22.04,21.64,21.75,164988,0
+AVNS.US,D,20221028,000000,21.85,22.35,21.64,22.32,185244,0
+AVNS.US,D,20221031,000000,22.18,22.33,21.62,22.15,218459,0
+AVNS.US,D,20221101,000000,22.38,22.6,22.16,22.43,172212,0
+AVNS.US,D,20221102,000000,23.05,23.9388,22.41,23.17,469993,0
+AVNS.US,D,20221103,000000,22.73,23.15,21.97,22.41,163393,0
+AVNS.US,D,20221104,000000,22.87,22.87,22.12,22.75,118772,0
+AVNS.US,D,20221107,000000,23.13,24.06,22.875,24.04,284129,0
+AVNS.US,D,20221108,000000,24.18,24.52,23.51,23.93,369499,0
+AVNS.US,D,20221109,000000,23.66,24.45,23.55,24.22,260278,0
+AVNS.US,D,20221110,000000,25.28,26.04,24.92,25.82,283542,0
+AVNS.US,D,20221111,000000,25.94,26.67,25.745,26.33,283664,0
+AVNS.US,D,20221114,000000,26.21,26.51,25.945,26.14,306885,0
+AVNS.US,D,20221115,000000,26.42,26.89,26.12,26.47,328795,0
+AVNS.US,D,20221116,000000,26.48,27.03,26.3518,26.61,287638,0
+AVNS.US,D,20221117,000000,26.22,26.56,25.93,26.28,211987,0
+AVNS.US,D,20221118,000000,26.83,27.08,26.705,26.96,179785,0
+AVNS.US,D,20221121,000000,26.87,27.36,26.685,26.73,246946,0
+AVNS.US,D,20221122,000000,26.82,26.88,26.46,26.76,214306,0
+AVNS.US,D,20221123,000000,26.67,27.35,26.61,26.79,208490,0
+AVNS.US,D,20221125,000000,26.75,27.175,26.57,26.83,75921,0
+AVNS.US,D,20221128,000000,26.61,27.0992,25.99,26.16,210760,0
+AVNS.US,D,20221129,000000,26.02,26.545,25.92,26.26,149417,0
+AVNS.US,D,20221130,000000,26.21,26.91,25.75,26.9,237415,0
+AVNS.US,D,20221201,000000,27.07,27.27,26.8,27.11,200655,0
+AVNS.US,D,20221202,000000,26.75,27.3,26.49,27.12,186776,0
+AVNS.US,D,20221205,000000,26.87,27.005,26.47,26.57,187981,0
+AVNS.US,D,20221206,000000,26.61,26.61,26.06,26.17,200172,0
+AVNS.US,D,20221207,000000,26.17,26.47,25.83,25.97,188993,0
+AVNS.US,D,20221208,000000,26.14,26.86,25.97,26.82,166887,0
+AVNS.US,D,20221209,000000,26.58,27.205,26.58,26.62,135365,0
+AVNS.US,D,20221212,000000,26.64,26.83,26.4,26.66,139445,0
+AVNS.US,D,20221213,000000,27.48,28,27.07,27.18,291603,0
+AVNS.US,D,20221214,000000,27.11,27.595,26.93,27.21,199625,0
+AVNS.US,D,20221215,000000,26.76,26.89,26.07,26.29,214353,0
+AVNS.US,D,20221216,000000,25.91,26.25,25.56,26.07,585929,0
+AVNS.US,D,20221219,000000,26.05,26.33,25.705,26.17,257801,0
+AVNS.US,D,20221220,000000,26.18,26.33,25.81,26.05,140556,0
+AVNS.US,D,20221221,000000,26.17,27.01,26.17,26.72,219602,0
+AVNS.US,D,20221222,000000,26.53,26.65,26.22,26.58,160823,0
+AVNS.US,D,20221223,000000,26.46,26.86,26.46,26.63,111781,0
+AVNS.US,D,20221227,000000,26.71,27,26.51,26.82,199504,0
+AVNS.US,D,20221228,000000,26.97,27.27,26.68,26.76,190741,0
+AVNS.US,D,20221229,000000,26.93,27.7085,26.93,27.37,120284,0
+AVNS.US,D,20221230,000000,27.11,27.39,26.85,27.06,134923,0
+AVNS.US,D,20230103,000000,27.35,27.66,26.99,27.11,216640,0
+AVNS.US,D,20230104,000000,27.33,27.73,27.015,27.29,627493,0
+AVNS.US,D,20230105,000000,27.34,27.34,26.78,26.92,225056,0
+AVNS.US,D,20230106,000000,27.23,27.23,26.68,27.06,312607,0
+AVNS.US,D,20230109,000000,27.23,27.41,26.855,26.99,326728,0
+AVNS.US,D,20230110,000000,26.87,27.57,26.87,27.44,218297,0
+AVNS.US,D,20230111,000000,27.63,27.9,27.24,27.89,326772,0
+AVNS.US,D,20230112,000000,28.02,28.93,27.8575,28.92,257650,0
+AVNS.US,D,20230113,000000,28.83,29.58,28.79,29.4,196521,0
+AVNS.US,D,20230117,000000,29.32,29.405,28.79,28.84,141057,0
+AVNS.US,D,20230118,000000,28.85,29.36,28.4688,28.57,120939,0
+AVNS.US,D,20230119,000000,28.39,28.87,28.13,28.76,135394,0
+AVNS.US,D,20230120,000000,28.92,29.45,28.6,29.45,225445,0
+AVNS.US,D,20230123,000000,29.32,29.8,29.32,29.77,182834,0
+AVNS.US,D,20230124,000000,29.6,29.82,29.42,29.72,179843,0
+AVNS.US,D,20230125,000000,29.4,30.04,29.21,30.04,212034,0
+AVNS.US,D,20230126,000000,30.24,30.4225,29.845,30.15,186802,0
+AVNS.US,D,20230127,000000,30.11,30.38,29.82,30.27,118268,0
+AVNS.US,D,20230130,000000,30.03,30.26,29.76,29.84,170741,0
+AVNS.US,D,20230131,000000,29.87,30.675,29.87,30.64,223285,0
+AVNS.US,D,20230201,000000,30.55,31.23,30.26,30.99,197300,0
+AVNS.US,D,20230202,000000,31.02,31.9,31.005,31.75,248897,0
+AVNS.US,D,20230203,000000,31.44,31.89,31.23,31.59,284781,0
+AVNS.US,D,20230206,000000,31.4,31.547,31.02,31.04,238065,0
+AVNS.US,D,20230207,000000,30.8,31.48,30.56,31.4,202918,0
+AVNS.US,D,20230208,000000,31.12,31.49,31.04,31.16,176817,0
+AVNS.US,D,20230209,000000,31.25,31.25,30.21,30.44,293902,0
+AVNS.US,D,20230210,000000,30.31,30.66,29.94,30.1,121117,0
+AVNS.US,D,20230213,000000,30.07,30.425,29.93,30.41,100340,0
+AVNS.US,D,20230214,000000,30.13,30.6,30.07,30.23,154900,0
+AVNS.US,D,20230215,000000,30,30.25,29.77,30.19,130564,0
+AVNS.US,D,20230216,000000,29.65,30.26,29.37,30.05,174185,0
+AVNS.US,D,20230217,000000,30.22,30.295,29.64,29.95,206929,0
+AVNS.US,D,20230221,000000,31.94,31.99,28.62,29.01,303173,0
+AVNS.US,D,20230222,000000,29.03,29.55,28.95,29.13,277624,0
+AVNS.US,D,20230223,000000,29.37,29.4099,28.815,29.3,174024,0
+AVNS.US,D,20230224,000000,28.88,28.88,28.285,28.66,202485,0
+AVNS.US,D,20230227,000000,28.89,29.0499,28.2,28.27,196573,0
+AVNS.US,D,20230228,000000,28.21,28.52,27.87,28.07,357861,0
+AVNS.US,D,20230301,000000,28.02,28.48,27.99,28.2,160644,0
+AVNS.US,D,20230302,000000,27.94,28.67,27.94,28.65,192818,0
+AVNS.US,D,20230303,000000,28.86,29.65,28.795,29.62,263812,0
+AVNS.US,D,20230306,000000,29.6,29.655,28.71,28.84,406170,0
+AVNS.US,D,20230307,000000,28.9,29.01,27.48,27.9,358988,0
+AVNS.US,D,20230308,000000,28.01,28.37,27.76,28.08,311326,0
+AVNS.US,D,20230309,000000,28.17,28.52,28.01,28.13,233524,0
+AVNS.US,D,20230310,000000,27.98,28.08,26.78,27.22,218710,0
+AVNS.US,D,20230313,000000,26.93,27.87,26.9225,27.52,262533,0
+AVNS.US,D,20230314,000000,28.22,28.38,27.585,27.85,312740,0
+AVNS.US,D,20230315,000000,27.22,27.89,27.065,27.87,252132,0
+AVNS.US,D,20230316,000000,27.47,28.18,27.2,28.1,208622,0
+AVNS.US,D,20230317,000000,27.98,28.035,27.495,27.77,1173773,0
+AVNS.US,D,20230320,000000,28,28.675,28,28.54,268299,0
+AVNS.US,D,20230321,000000,28.95,29.55,28.9108,29.5,333212,0
+AVNS.US,D,20230322,000000,29.48,29.58,28.31,28.35,545969,0
+AVNS.US,D,20230323,000000,28.48,28.79,27.82,27.99,240985,0
+AVNS.US,D,20230324,000000,27.82,28.69,27.64,28.57,220502,0
+AVNS.US,D,20230327,000000,29.01,29.37,28.79,28.92,247529,0
+AVNS.US,D,20230328,000000,28.76,29.1,28.58,28.84,137685,0
+AVNS.US,D,20230329,000000,29.01,29.04,28.24,28.3,273515,0
+AVNS.US,D,20230330,000000,28.44,28.76,28.375,28.74,259209,0
+AVNS.US,D,20230331,000000,28.91,29.8,28.91,29.74,311558,0
+AVNS.US,D,20230403,000000,29.61,29.66,28.95,29.65,349740,0
+AVNS.US,D,20230404,000000,29.68,29.86,29.33,29.77,191479,0
+AVNS.US,D,20230405,000000,29.7,30.52,29.525,30.37,396165,0
+AVNS.US,D,20230406,000000,30.57,30.67,30.37,30.67,152920,0
+AVNS.US,D,20230410,000000,30.54,30.7103,30.055,30.45,211044,0
+AVNS.US,D,20230411,000000,30.53,30.8611,30.21,30.24,126598,0
+AVNS.US,D,20230412,000000,30.46,30.5,29.76,29.81,147247,0
+AVNS.US,D,20230413,000000,29.85,30.34,29.85,30.34,99218,0
+AVNS.US,D,20230414,000000,30.25,30.41,29.61,29.81,114434,0
+AVNS.US,D,20230417,000000,29.75,30.55,29.63,30.52,162932,0
+AVNS.US,D,20230418,000000,30.68,30.68,29.4,29.92,243457,0
+AVNS.US,D,20230419,000000,29.92,30.34,29.866,30.32,153314,0
+AVNS.US,D,20230420,000000,30.14,30.57,29.93,30.52,175821,0
+AVNS.US,D,20230421,000000,30.68,31.035,30.42,30.97,169574,0
+AVNS.US,D,20230424,000000,31.04,31.31,30.62,30.98,195257,0
+AVNS.US,D,20230425,000000,30.61,30.65,30.07,30.27,118335,0
+AVNS.US,D,20230426,000000,29.91,30.25,29.27,29.29,193657,0
+AVNS.US,D,20230427,000000,29.29,29.9,29.14,29.77,188374,0
+AVNS.US,D,20230428,000000,29.67,30.28,29.54,29.54,312758,0
+AVNS.US,D,20230501,000000,29.46,30.265,29.46,29.88,269363,0
+AVNS.US,D,20230502,000000,29.7,29.73,28.81,28.96,311858,0
+AVNS.US,D,20230503,000000,27.54,27.85,23.3437,24.44,898240,0
+AVNS.US,D,20230504,000000,23.53,24,23.06,23.54,422137,0
+AVNS.US,D,20230505,000000,23.84,24.01,23.38,23.97,306769,0
+AVNS.US,D,20230508,000000,23.93,23.93,23.095,23.45,286314,0
+AVNS.US,D,20230509,000000,23.27,23.38,22.77,23.02,288539,0
+AVNS.US,D,20230510,000000,23.33,23.59,22.96,23.31,243995,0
+AVNS.US,D,20230511,000000,23.02,23.21,22.679,23.12,183950,0
+AVNS.US,D,20230512,000000,23.18,23.18,22.65,23.05,184360,0
+AVNS.US,D,20230515,000000,23.16,23.39,23.03,23.19,228079,0
+AVNS.US,D,20230516,000000,22.98,23.12,22.6911,22.78,170436,0
+AVNS.US,D,20230517,000000,22.95,22.95,22.35,22.71,216799,0
+AVNS.US,D,20230518,000000,22.63,22.95,22.21,22.78,282009,0
+AVNS.US,D,20230519,000000,23,23,22.46,22.53,208021,0
+AVNS.US,D,20230522,000000,23.19,23.755,22.89,23.55,236906,0
+AVNS.US,D,20230523,000000,23.5,23.71,23.22,23.4,267240,0
+AVNS.US,D,20230524,000000,23.33,23.33,22.59,22.72,259518,0
+AVNS.US,D,20230525,000000,22.49,23.02,22.265,22.98,304263,0
+AVNS.US,D,20230526,000000,23.06,23.55,22.95,23.39,250132,0
+AVNS.US,D,20230530,000000,23.69,24.03,23.3673,23.95,250100,0
+AVNS.US,D,20230531,000000,23.83,24.57,23.8,24.5,247651,0
+AVNS.US,D,20230601,000000,24.47,25.1,24.04,24.52,310885,0
+AVNS.US,D,20230602,000000,24.86,24.92,24.46,24.83,212036,0
+AVNS.US,D,20230605,000000,24.63,24.63,23.94,24.6,235679,0
+AVNS.US,D,20230606,000000,24.64,25.51,24.6,25.04,327017,0
+AVNS.US,D,20230607,000000,25.26,25.825,25.1113,25.58,277146,0
+AVNS.US,D,20230608,000000,25.69,25.92,25.33,25.56,324364,0
+AVNS.US,D,20230609,000000,25.71,25.95,25.22,25.43,287665,0
+AVNS.US,D,20230612,000000,25.39,25.61,24.96,25.37,348407,0
+AVNS.US,D,20230613,000000,25.49,26.02,25.435,25.9,346714,0
+AVNS.US,D,20230614,000000,26.02,26.47,25.5,25.63,235903,0
+AVNS.US,D,20230615,000000,25.54,26.02,25.5,25.86,273164,0
+AVNS.US,D,20230616,000000,26.15,26.3,25.33,25.6,769183,0
+AVNS.US,D,20230620,000000,25.8,25.8,25.25,25.59,312846,0
+AVNS.US,D,20230621,000000,25.5,25.73,25.305,25.61,374446,0
+AVNS.US,D,20230622,000000,25.74,26.22,25.665,26.1,376159,0
+AVNS.US,D,20230623,000000,25.8,26.25,25.76,25.88,571718,0
+AVNS.US,D,20230626,000000,25.77,25.8,25.37,25.52,207950,0
+AVNS.US,D,20230627,000000,25.48,25.73,25.31,25.58,152750,0
+AVNS.US,D,20230628,000000,25.62,25.62,25.165,25.32,142627,0
+AVNS.US,D,20230629,000000,25.2,25.52,25.05,25.37,279601,0
+AVNS.US,D,20230630,000000,25.68,25.73,25.21,25.56,169943,0
+AVNS.US,D,20230703,000000,25.34,25.69,25.34,25.47,91257,0
+AVNS.US,D,20230705,000000,25.24,25.24,24.72,24.74,254299,0
+AVNS.US,D,20230706,000000,24.45,24.65,24.06,24.61,185985,0
+AVNS.US,D,20230707,000000,24.63,25.04,24.63,24.76,166745,0
+AVNS.US,D,20230710,000000,24.69,25.3,24.69,25.05,156194,0
+AVNS.US,D,20230711,000000,25.03,25.21,24.91,25.05,137444,0
+AVNS.US,D,20230712,000000,25.35,25.41,25.16,25.18,165285,0
+AVNS.US,D,20230713,000000,25.23,25.555,25.08,25.51,153910,0
+AVNS.US,D,20230714,000000,25.58,25.615,25.04,25.19,131169,0
+AVNS.US,D,20230717,000000,25.19,25.41,24.99,25.17,201305,0
+AVNS.US,D,20230718,000000,25.23,26.15,25.15,26.1,224276,0
+AVNS.US,D,20230719,000000,26.22,26.3897,25.66,26.15,231044,0
+AVNS.US,D,20230720,000000,26.3,26.44,25.85,26.31,116470,0
+AVNS.US,D,20230721,000000,26.37,26.56,25.05,25.21,365835,0
+AVNS.US,D,20230724,000000,25.23,25.62,24.845,25.54,233386,0
+AVNS.US,D,20230725,000000,24.29,24.76,23.49,24.45,269885,0
+AVNS.US,D,20230726,000000,24.31,24.98,24.31,24.77,260001,0
+AVNS.US,D,20230727,000000,25.04,25.04,24.14,24.33,256305,0
+AVNS.US,D,20230728,000000,24.55,24.66,24.09,24.39,192703,0
+AVNS.US,D,20230731,000000,24.35,24.5,23.96,24.47,232159,0
+AVNS.US,D,20230801,000000,24.16,24.215,23.79,24.04,167577,0
+AVNS.US,D,20230802,000000,23.96,24.16,23.78,23.98,180429,0
+AVNS.US,D,20230803,000000,23.82,24.05,23.7644,23.9,150317,0
+AVNS.US,D,20230804,000000,23.81,24.34,23.79,24.2,151216,0
+AVNS.US,D,20230807,000000,24.19,24.54,24.18,24.38,161249,0
+AVNS.US,D,20230808,000000,24.3,24.38,23.43,23.76,200578,0
+AVNS.US,D,20230809,000000,22.44,23.53,21.375,23.41,430400,0
+AVNS.US,D,20230810,000000,23.37,24,23.17,23.26,212767,0
+AVNS.US,D,20230811,000000,23.2,23.28,22.5,22.56,273359,0
+AVNS.US,D,20230814,000000,22.44,22.7,22.21,22.38,175896,0
+AVNS.US,D,20230815,000000,22.07,22.3124,21.97,22.25,185827,0
+AVNS.US,D,20230816,000000,22.1,22.1425,21.73,21.97,260509,0
+AVNS.US,D,20230817,000000,21.98,22.21,21.7,22.15,218842,0
+AVNS.US,D,20230818,000000,22.08,22.29,21.98,22.07,232669,0
+AVNS.US,D,20230821,000000,22.06,22.065,21.57,21.86,374618,0
+AVNS.US,D,20230822,000000,21.62,22.04,21.62,21.95,251471,0
+AVNS.US,D,20230823,000000,21.93,22.09,21.64,21.93,587901,0
+AVNS.US,D,20230824,000000,21.89,22.36,21.495,22.06,877262,0
+AVNS.US,D,20230825,000000,22.21,22.32,21.54,21.55,464520,0
+AVNS.US,D,20230828,000000,21.72,22.17,21.65,21.7,1091233,0
+AVNS.US,D,20230829,000000,21.85,22.08,21.09,21.31,407898,0
+AVNS.US,D,20230830,000000,21.34,21.5,21.15,21.19,283223,0
+AVNS.US,D,20230831,000000,21.13,21.29,20.85,21.04,423359,0
+AVNS.US,D,20230901,000000,21.21,21.585,21.21,21.43,284249,0
+AVNS.US,D,20230905,000000,21.13,21.175,19.97,20.05,462765,0
+AVNS.US,D,20230906,000000,20.2,20.5,20,20.4,456954,0
+AVNS.US,D,20230907,000000,20.49,20.49,19.995,20.21,411471,0
+AVNS.US,D,20230908,000000,20.16,20.27,19.8,20.11,321448,0
+AVNS.US,D,20230911,000000,20.25,20.57,20.14,20.39,416517,0
+AVNS.US,D,20230912,000000,20.32,20.565,20.01,20.14,453756,0
+AVNS.US,D,20230913,000000,20.16,20.55,20.13,20.28,277666,0
+AVNS.US,D,20230914,000000,20.48,20.87,20.32,20.34,232079,0
+AVNS.US,D,20230915,000000,20.3,20.58,19.78,19.93,930644,0
+AVNS.US,D,20230918,000000,20.01,20.88,19.95,20.68,374838,0
+AVNS.US,D,20230919,000000,20.7,20.93,20.47,20.49,229252,0
+AVNS.US,D,20230920,000000,20.59,20.86,20.245,20.33,211584,0
+AVNS.US,D,20230921,000000,20.16,20.5,20.1,20.1,253872,0
+AVNS.US,D,20230922,000000,20.11,20.3726,20.11,20.23,332686,0
+AVNS.US,D,20230925,000000,20.2,20.55,20.055,20.32,259786,0
+AVNS.US,D,20230926,000000,20.23,20.6,20.23,20.36,256339,0
+AVNS.US,D,20230927,000000,20.48,20.83,20.29,20.41,310036,0
+AVNS.US,D,20230928,000000,20.44,20.86,20.33,20.42,276259,0
+AVNS.US,D,20230929,000000,20.54,20.64,20.21,20.22,229776,0
+AVNS.US,D,20231002,000000,20.18,20.27,19.97,20.18,253747,0
+AVNS.US,D,20231003,000000,20.12,20.32,19.96,20.1,272689,0
+AVNS.US,D,20231004,000000,20.12,20.41,19.9,19.91,298285,0
+AVNS.US,D,20231005,000000,19.96,20.17,19.35,19.37,410315,0
+AVNS.US,D,20231006,000000,19.24,19.65,18.84,19.09,308386,0
+AVNS.US,D,20231009,000000,18.9,20.05,18.9,20.02,327393,0
+AVNS.US,D,20231010,000000,20.03,20.41,19.84,20.38,277403,0
+AVNS.US,D,20231011,000000,20.35,20.51,19.46,19.6,294925,0
+AVNS.US,D,20231012,000000,19.64,19.64,18.49,18.6,283998,0
+AVNS.US,D,20231013,000000,18.63,18.82,18.225,18.45,210253,0
+AVNS.US,D,20231016,000000,18.64,19,18.45,18.86,185373,0
+AVNS.US,D,20231017,000000,18.71,19.41,18.71,18.89,299266,0
+AVNS.US,D,20231018,000000,18.83,18.93,18.63,18.65,141140,0
+AVNS.US,D,20231019,000000,18.53,18.62,18.16,18.27,225401,0
+AVNS.US,D,20231020,000000,18.36,18.65,18.22,18.27,281104,0
+AVNS.US,D,20231023,000000,18.2,18.54,18.09,18.13,234388,0
+AVNS.US,D,20231024,000000,18.19,18.37,18.09,18.26,136167,0
+AVNS.US,D,20231025,000000,18.08,18.12,17.7,17.78,161126,0
+AVNS.US,D,20231026,000000,17.82,18.01,17.48,17.64,277736,0
+AVNS.US,D,20231027,000000,17.77,18.04,17.235,17.81,332726,0
+AVNS.US,D,20231030,000000,18.14,18.14,17.6,17.83,272115,0
+AVNS.US,D,20231031,000000,17.99,18.6799,17.99,18.36,472919,0
+AVNS.US,D,20231101,000000,18.75,21.25,18.65,20.79,605164,0
+AVNS.US,D,20231102,000000,20.66,21.66,20.4221,21.52,610871,0
+AVNS.US,D,20231103,000000,21.92,22.21,21.59,22.09,359885,0
+AVNS.US,D,20231106,000000,22.03,22.13,21.58,21.72,348306,0
+AVNS.US,D,20231107,000000,21.72,21.78,21.06,21.2,179943,0
+AVNS.US,D,20231108,000000,21.18,21.24,20.55,21.09,248806,0
+AVNS.US,D,20231109,000000,21.14,21.44,20.725,20.83,194464,0
+AVNS.US,D,20231110,000000,20.97,20.97,20.25,20.54,252303,0
+AVNS.US,D,20231113,000000,20.6,21.47,20.58,21.06,176801,0
+AVNS.US,D,20231114,000000,21.7,21.9,21.52,21.7,263439,0
+AVNS.US,D,20231115,000000,21.65,22.22,21.35,21.44,216227,0
+AVNS.US,D,20231116,000000,21.47,21.53,21,21.41,223526,0
+AVNS.US,D,20231117,000000,21.63,21.88,21.42,21.48,277308,0
+AVNS.US,D,20231120,000000,21.38,21.58,21.19,21.42,141633,0
+AVNS.US,D,20231121,000000,21.29,21.51,21.12,21.19,139414,0
+AVNS.US,D,20231122,000000,21.41,21.58,21.23,21.34,107506,0
+AVNS.US,D,20231124,000000,21.2,21.475,21.17,21.22,61677,0
+AVNS.US,D,20231127,000000,21.09,21.565,21.05,21.48,195331,0
+AVNS.US,D,20231128,000000,21.34,21.75,21.25,21.32,209101,0
+AVNS.US,D,20231129,000000,21.56,21.73,21.1,21.16,211971,0
+AVNS.US,D,20231130,000000,21.33,21.6389,21.12,21.55,182380,0
+AVNS.US,D,20231201,000000,21.43,22.12,21.3,22.09,220393,0
+AVNS.US,D,20231204,000000,21.88,22.22,21.78,22.06,150339,0
+AVNS.US,D,20231205,000000,21.97,21.97,21.26,21.3,172317,0
+AVNS.US,D,20231206,000000,21.4,21.45,20.77,20.89,216199,0
+AVNS.US,D,20231207,000000,21.02,21.06,20.68,21.02,375865,0
+AVNS.US,D,20231208,000000,21,21.16,20.67,21.15,774464,0
+AVNS.US,D,20231211,000000,21.21,21.766,20.555,20.75,281648,0
+AVNS.US,D,20231212,000000,20.71,21.09,20.32,21,277140,0
+AVNS.US,D,20231213,000000,20.93,21.606,20.7,21.56,876159,0
+AVNS.US,D,20231214,000000,22.06,22.61,21.81,22.32,456430,0
+AVNS.US,D,20231215,000000,22.43,22.43,21.42,21.75,956351,0
+AVNS.US,D,20231218,000000,21.89,21.93,21.54,21.67,266666,0
+AVNS.US,D,20231219,000000,21.86,22.35,21.73,22.23,329253,0
+AVNS.US,D,20231220,000000,22.37,22.66,21.98,22.16,392886,0
+AVNS.US,D,20231221,000000,22.21,23.16,22.045,22.99,268969,0
+AVNS.US,D,20231222,000000,23.08,23.36,22.69,22.8,166502,0
+AVNS.US,D,20231226,000000,22.95,23.15,22.77,22.82,170150,0
+AVNS.US,D,20231227,000000,22.87,22.87,22.6,22.76,131780,0
+AVNS.US,D,20231228,000000,22.69,23.02,22.66,22.75,148206,0
+AVNS.US,D,20231229,000000,22.63,22.73,22.32,22.43,144029,0
+AVNS.US,D,20240102,000000,22.24,23.09,22.14,22.68,144029,0
+AVNS.US,D,20240103,000000,22.46,22.46,21.62,21.71,211011,0
+AVNS.US,D,20240104,000000,19.49,19.5997,17.94,17.97,701265,0
+AVNS.US,D,20240105,000000,17.81,18.06,17.39,17.98,535540,0
+AVNS.US,D,20240108,000000,18.06,19.02,18.055,19.01,606614,0
+AVNS.US,D,20240109,000000,18.74,19.46,18.5357,19.15,707339,0
+AVNS.US,D,20240110,000000,19.14,19.68,19.03,19.67,441129,0
+AVNS.US,D,20240111,000000,19.54,19.64,18.78,19.35,506614,0
+AVNS.US,D,20240112,000000,19.66,19.75,19.34,19.5,283331,0
+AVNS.US,D,20240116,000000,19.28,19.415,18.93,19.13,351492,0
+AVNS.US,D,20240117,000000,18.83,19.29,18.64,18.82,418442,0
+AVNS.US,D,20240118,000000,18.86,19.18,18.7,19.16,355427,0
+AVNS.US,D,20240119,000000,19.27,19.27,18.38,18.89,279505,0
+AVNS.US,D,20240122,000000,18.99,19.575,18.99,19.13,321916,0
+AVNS.US,D,20240123,000000,19.3,19.545,19.16,19.47,265753,0
+AVNS.US,D,20240124,000000,19.64,19.73,18.97,19.17,352186,0
+AVNS.US,D,20240125,000000,19.49,19.65,19.04,19.64,246102,0
+AVNS.US,D,20240126,000000,19.83,19.93,19.045,19.16,277202,0
+AVNS.US,D,20240129,000000,19.16,19.57,18.855,19.55,216515,0
+AVNS.US,D,20240130,000000,19.45,19.68,19.29,19.36,182826,0
+AVNS.US,D,20240131,000000,19.5,19.77,19.05,19.19,455719,0
+AVNS.US,D,20240201,000000,19.27,19.5901,19.12,19.45,355410,0
+AVNS.US,D,20240202,000000,19.13,19.51,18.74,18.74,324729,0
+AVNS.US,D,20240205,000000,18.41,18.83,18.36,18.43,386288,0
+AVNS.US,D,20240206,000000,18.36,19.25,18.36,19.1,243681,0
+AVNS.US,D,20240207,000000,19.02,19.24,18.89,19.01,309531,0
+AVNS.US,D,20240208,000000,19.02,19.39,18.68,19.33,262790,0
+AVNS.US,D,20240209,000000,19.3,19.3,18.81,19.01,402415,0
+AVNS.US,D,20240212,000000,19.07,19.54,19.035,19.36,372320,0
+AVNS.US,D,20240213,000000,18.71,19.15,18.48,18.54,326258,0
+AVNS.US,D,20240214,000000,18.69,18.95,18.49,18.79,257010,0
+AVNS.US,D,20240215,000000,18.92,19.775,18.92,19.7,360427,0
+AVNS.US,D,20240216,000000,19.53,19.77,19.15,19.19,384305,0
+AVNS.US,D,20240220,000000,18.23,19.7625,18.05,19.5,395341,0
+AVNS.US,D,20240221,000000,19.58,19.67,18.99,19.51,277577,0
+AVNS.US,D,20240222,000000,19.38,19.64,19.18,19.59,252999,0
+AVNS.US,D,20240223,000000,19.59,19.88,19.455,19.69,177555,0
+AVNS.US,D,20240226,000000,19.45,19.64,19.07,19.27,279992,0
+AVNS.US,D,20240227,000000,19.43,19.54,19.15,19.34,210778,0
+AVNS.US,D,20240228,000000,19.11,19.11,18.65,18.7,157088,0
+AVNS.US,D,20240229,000000,19.01,19.02,18.44,18.57,186715,0
+AVNS.US,D,20240301,000000,18.5,18.93,18.26,18.76,270714,0
+AVNS.US,D,20240304,000000,18.65,18.95,18.59,18.69,173388,0
+AVNS.US,D,20240305,000000,18.65,19.01,18.58,19,267225,0
+AVNS.US,D,20240306,000000,19.28,19.77,19.27,19.54,297641,0
+AVNS.US,D,20240307,000000,19.72,19.915,19.68,19.69,187517,0
+AVNS.US,D,20240308,000000,19.83,20.1,19.74,19.89,210492,0
+AVNS.US,D,20240311,000000,19.87,20.2099,19.71,19.74,204505,0
+AVNS.US,D,20240312,000000,19.8,19.81,19.5401,19.72,190067,0
+AVNS.US,D,20240313,000000,19.61,19.91,19.54,19.54,187857,0
+AVNS.US,D,20240314,000000,19.41,19.595,18.93,18.98,315935,0
+AVNS.US,D,20240315,000000,18.85,19.14,18.81,19.09,671098,0
+AVNS.US,D,20240318,000000,19.08,19.4,18.94,19.13,273010,0
+AVNS.US,D,20240319,000000,19.13,19.6,19.13,19.44,266224,0
+AVNS.US,D,20240320,000000,19.28,19.69,19.14,19.54,241177,0
+AVNS.US,D,20240321,000000,19.7,19.94,19.44,19.49,205046,0
+AVNS.US,D,20240322,000000,19.49,19.59,19.17,19.5,175694,0
+AVNS.US,D,20240325,000000,19.57,19.83,19.49,19.5,132640,0
+AVNS.US,D,20240326,000000,19.67,19.71,19.5,19.59,243956,0
+AVNS.US,D,20240327,000000,19.82,20.04,19.76,19.9,157505,0
+AVNS.US,D,20240328,000000,19.87,20.13,19.855,19.91,232958,0
+AVNS.US,D,20240401,000000,19.98,20.03,19.58,19.59,206569,0
+AVNS.US,D,20240402,000000,19.38,19.55,19.22,19.39,257236,0
+AVNS.US,D,20240403,000000,19.21,19.73,19.21,19.72,170127,0
+AVNS.US,D,20240404,000000,20,20.04,19.52,19.6,156662,0
+AVNS.US,D,20240405,000000,19.43,19.75,19.41,19.5,172374,0
+AVNS.US,D,20240408,000000,19.66,19.86,19.49,19.5,199795,0
+AVNS.US,D,20240409,000000,19.5,20.04,19.5,19.94,128583,0
+AVNS.US,D,20240410,000000,19.37,19.59,19.06,19.29,216391,0
+AVNS.US,D,20240411,000000,19.34,19.39,19.11,19.17,109956,0
+AVNS.US,D,20240412,000000,19.01,19.07,18.39,18.51,164886,0
+AVNS.US,D,20240415,000000,18.44,18.98,18.44,18.85,293279,0
+AVNS.US,D,20240416,000000,18.66,18.73,18.395,18.65,112713,0
+AVNS.US,D,20240417,000000,18.68,18.81,18.41,18.71,310519,0
+AVNS.US,D,20240418,000000,18.73,18.84,18.59,18.7,291865,0
+AVNS.US,D,20240419,000000,18.72,18.98,18.47,18.71,132905,0
+AVNS.US,D,20240422,000000,18.79,19.16,18.635,18.95,185786,0
+AVNS.US,D,20240423,000000,18.98,19.16,18.7,18.76,125765,0
+AVNS.US,D,20240424,000000,18.61,18.825,18.55,18.71,169979,0
+AVNS.US,D,20240425,000000,18.55,18.55,17.83,17.85,230915,0
+AVNS.US,D,20240426,000000,17.89,18.23,17.79,18.1,133303,0
+AVNS.US,D,20240429,000000,18.12,18.64,18.12,18.62,212107,0
+AVNS.US,D,20240430,000000,18.46,18.46,17.95,18.08,293360,0
+AVNS.US,D,20240501,000000,18.05,19.3,18.05,18.79,360445,0
+AVNS.US,D,20240502,000000,19.18,19.95,18.89,19.71,338205,0
+AVNS.US,D,20240503,000000,19.94,19.94,19.34,19.68,246254,0
+AVNS.US,D,20240506,000000,19.87,20.03,19.465,19.73,208977,0
+AVNS.US,D,20240507,000000,19.69,19.87,19.53,19.54,213717,0
+AVNS.US,D,20240508,000000,19.32,19.64,19.32,19.56,152806,0
+AVNS.US,D,20240509,000000,19.55,19.61,19.2,19.47,201649,0
+AVNS.US,D,20240510,000000,19.6,19.75,19.4,19.58,138609,0
+AVNS.US,D,20240513,000000,19.64,20.05,19.61,19.88,144129,0
+AVNS.US,D,20240514,000000,20.16,20.19,19.95,20.09,148705,0
+AVNS.US,D,20240515,000000,20.33,20.38,19.89,20.03,136263,0
+AVNS.US,D,20240516,000000,19.99,20.42,19.96,20.42,171749,0
+AVNS.US,D,20240517,000000,20.49,20.49,20.2,20.39,118112,0
+AVNS.US,D,20240520,000000,20.4,20.75,20.25,20.32,244426,0
+AVNS.US,D,20240521,000000,20.23,20.45,20.16,20.29,132098,0
+AVNS.US,D,20240522,000000,20.17,20.37,20.17,20.36,149768,0
+AVNS.US,D,20240523,000000,20.31,20.31,19.775,19.85,176034,0
+AVNS.US,D,20240524,000000,19.98,20.03,19.8,19.96,113962,0
+AVNS.US,D,20240528,000000,19.98,20.29,19.84,20.2,163432,0
+AVNS.US,D,20240529,000000,19.9,19.925,19.24,19.35,182281,0
+AVNS.US,D,20240530,000000,19.49,20.135,19.49,19.86,134647,0
+AVNS.US,D,20240531,000000,19.95,20.15,19.75,19.91,135308,0
+AVNS.US,D,20240603,000000,20.06,20.41,19.9,20.34,193531,0
+AVNS.US,D,20240604,000000,20.29,20.41,20.085,20.35,158890,0
+AVNS.US,D,20240605,000000,20.41,20.45,19.99,20.32,179428,0
+AVNS.US,D,20240606,000000,20.15,20.38,20.15,20.16,145521,0
+AVNS.US,D,20240607,000000,19.87,20.02,19.71,19.76,157710,0
+AVNS.US,D,20240610,000000,19.43,19.43,19,19.31,173705,0
+AVNS.US,D,20240611,000000,19.16,19.76,18.84,19.71,328497,0
+AVNS.US,D,20240612,000000,20.26,20.75,20.13,20.18,234096,0
+AVNS.US,D,20240613,000000,20.09,20.09,19.47,19.61,153751,0
+AVNS.US,D,20240614,000000,19.33,19.34,19.02,19.24,149111,0
+AVNS.US,D,20240617,000000,19.03,19.23,18.7,18.94,181991,0
+AVNS.US,D,20240618,000000,18.91,19.1,18.8525,19.09,221503,0
+AVNS.US,D,20240620,000000,18.92,19.55,18.92,19.45,213060,0
+AVNS.US,D,20240621,000000,19.47,19.84,19.2274,19.56,977625,0
+AVNS.US,D,20240624,000000,19.74,19.77,19.29,19.33,142382,0
+AVNS.US,D,20240625,000000,19.22,19.28,19.04,19.11,118807,0
+AVNS.US,D,20240626,000000,18.93,19.21,18.915,19.18,167741,0
+AVNS.US,D,20240627,000000,19.2,19.62,19.07,19.6,223175,0
+AVNS.US,D,20240628,000000,19.86,20.01,19.405,19.92,446637,0
+AVNS.US,D,20240701,000000,20.06,20.15,19.47,19.72,195778,0
+AVNS.US,D,20240702,000000,19.7,19.83,19.46,19.5,179698,0
+AVNS.US,D,20240703,000000,19.5,19.58,19.16,19.42,83143,0
+AVNS.US,D,20240705,000000,19.32,19.42,19.11,19.32,145132,0
+AVNS.US,D,20240708,000000,19.48,19.87,19.4,19.63,125467,0
+AVNS.US,D,20240709,000000,19.53,19.665,19.19,19.21,248941,0
+AVNS.US,D,20240710,000000,19.41,19.45,19,19.39,121068,0
+AVNS.US,D,20240711,000000,19.97,21.21,19.97,21.18,349233,0
+AVNS.US,D,20240712,000000,21.48,21.4975,20.97,21.08,213220,0
+AVNS.US,D,20240715,000000,21.24,21.4,20.84,20.93,210408,0
+AVNS.US,D,20240716,000000,21.25,22.17,21.25,22.07,290315,0
+AVNS.US,D,20240717,000000,21.95,22.65,21.95,22.64,252230,0
+AVNS.US,D,20240718,000000,22.44,23.04,22.07,22.44,259697,0
+AVNS.US,D,20240719,000000,22.4,22.49,21.91,21.99,167091,0
+AVNS.US,D,20240722,000000,22.08,22.61,21.69,22.51,180130,0
+AVNS.US,D,20240723,000000,22.42,23.09,22.265,22.7,276573,0
+AVNS.US,D,20240724,000000,22.53,22.94,22.49,22.6,149900,0
+AVNS.US,D,20240725,000000,22.65,23.39,22.65,22.92,165446,0
+AVNS.US,D,20240726,000000,23.31,23.35,22.8,23.14,160628,0
+AVNS.US,D,20240729,000000,23.21,23.295,22.68,22.88,130815,0
+AVNS.US,D,20240730,000000,22.92,23.28,22.92,22.96,219397,0
+AVNS.US,D,20240731,000000,23.45,24.77,22.835,23.92,274577,0
+AVNS.US,D,20240801,000000,23.88,24.05,23.15,23.75,281435,0
+AVNS.US,D,20240802,000000,22.97,24.08,22.97,24.01,434461,0
+AVNS.US,D,20240805,000000,23.62,23.62,22.58,22.95,247224,0
+AVNS.US,D,20240806,000000,22.85,23.14,22.71,22.94,224656,0
+AVNS.US,D,20240807,000000,23.1,23.15,22.22,22.49,221009,0
+AVNS.US,D,20240808,000000,22.67,23.03,22.4,23.02,361188,0
+AVNS.US,D,20240809,000000,22.97,22.97,22.26,22.52,155225,0
+AVNS.US,D,20240812,000000,22.81,22.99,22.14,22.37,154841,0
+AVNS.US,D,20240813,000000,22.48,22.735,22.22,22.57,171849,0
+AVNS.US,D,20240814,000000,22.58,22.65,22.19,22.53,182188,0
+AVNS.US,D,20240815,000000,23.05,23.29,22.895,23.08,173472,0
+AVNS.US,D,20240816,000000,23.06,23.455,22.86,23.33,163583,0
+AVNS.US,D,20240819,000000,23.25,23.71,23.13,23.58,220772,0
+AVNS.US,D,20240820,000000,23.44,23.51,23.1,23.12,237565,0
+AVNS.US,D,20240821,000000,23.22,23.39,23.01,23.21,172117,0
+AVNS.US,D,20240822,000000,23.27,23.27,22.9,23.21,149002,0
+AVNS.US,D,20240823,000000,23.38,23.95,23.25,23.63,170513,0
+AVNS.US,D,20240826,000000,23.9,23.94,23.42,23.67,202711,0
+AVNS.US,D,20240827,000000,23.6,23.88,23.46,23.84,135402,0
+AVNS.US,D,20240828,000000,23.76,24.53,23.76,24.1,222542,0
+AVNS.US,D,20240829,000000,24.33,24.42,23.95,24.14,155480,0
+AVNS.US,D,20240830,000000,24.24,24.44,23.84,24.22,204848,0
+AVNS.US,D,20240903,000000,24.15,24.35,23.905,24.08,186229,0
+AVNS.US,D,20240904,000000,24.18,24.54,23.87,23.91,405240,0
+AVNS.US,D,20240905,000000,24.07,24.28,23.9,24.13,203276,0
+AVNS.US,D,20240906,000000,24.14,24.235,23.56,23.72,125907,0
+AVNS.US,D,20240909,000000,23.67,24.25,23.35,23.91,283889,0
+AVNS.US,D,20240910,000000,23.99,24.115,23.7,23.91,225766,0
+AVNS.US,D,20240911,000000,23.71,23.71,23.14,23.51,136694,0
+AVNS.US,D,20240912,000000,23.67,23.68,23.365,23.54,107211,0
+AVNS.US,D,20240913,000000,23.78,24.06,23.53,24,153331,0
+AVNS.US,D,20240916,000000,24.06,24.29,23.78,24.2,214516,0
+AVNS.US,D,20240917,000000,24.47,24.89,24.14,24.15,288688,0
+AVNS.US,D,20240918,000000,24.12,24.95,23.975,24.21,211272,0
+AVNS.US,D,20240919,000000,24.73,24.73,24.35,24.69,171297,0
+AVNS.US,D,20240920,000000,24.42,25.36,24.015,24.14,963339,0
+AVNS.US,D,20240923,000000,24.17,24.3927,23.71,23.71,236769,0
+AVNS.US,D,20240924,000000,23.74,24.03,23.68,23.73,297529,0
+AVNS.US,D,20240925,000000,23.73,23.75,23.24,23.4,227748,0
+AVNS.US,D,20240926,000000,23.7,23.865,23.39,23.49,156171,0
+AVNS.US,D,20240927,000000,23.72,24.1,23.57,23.77,153461,0
+AVNS.US,D,20240930,000000,23.885,24.23,23.78,24.03,394643,0
+AVNS.US,D,20241001,000000,24.05,24.05,23.5,23.57,226413,0
+AVNS.US,D,20241002,000000,23.44,23.61,23.1245,23.26,171731,0
+AVNS.US,D,20241003,000000,23.2,23.23,22.83,23.02,141298,0
+AVNS.US,D,20241004,000000,23.33,23.48,23.09,23.21,166551,0
+AVNS.US,D,20241007,000000,23.09,23.17,22.47,22.58,215248,0
+AVNS.US,D,20241008,000000,22.42,22.555,22.175,22.39,140727,0
+AVNS.US,D,20241009,000000,22.39,22.535,22.225,22.46,170194,0
+AVNS.US,D,20241010,000000,22.28,22.28,22.04,22.18,166787,0
+AVNS.US,D,20241011,000000,22.13,22.59,22.13,22.57,179045,0
+AVNS.US,D,20241014,000000,22.53,22.75,22.53,22.65,127698,0
+AVNS.US,D,20241015,000000,22.74,23.06,22.74,22.8,180556,0
+AVNS.US,D,20241016,000000,22.86,23.165,22.75,22.92,130379,0
+AVNS.US,D,20241017,000000,23,23.65,22.94,23.61,302284,0
+AVNS.US,D,20241018,000000,23.65,23.68,23.14,23.32,171256,0
+AVNS.US,D,20241021,000000,23.35,23.49,22.845,22.87,128985,0
+AVNS.US,D,20241022,000000,22.79,22.79,22.445,22.5,143542,0
+AVNS.US,D,20241023,000000,22.3,22.38,22,22.37,138389,0
+AVNS.US,D,20241024,000000,22.48,22.809,22.21,22.22,151365,0
+AVNS.US,D,20241025,000000,22.38,22.67,22.18,22.34,124277,0
+AVNS.US,D,20241028,000000,22.46,22.86,22.46,22.62,130548,0
+AVNS.US,D,20241029,000000,22.41,22.78,22.41,22.63,130684,0
+AVNS.US,D,20241030,000000,19.62,21.275,18.535,18.58,333815,0
+AVNS.US,D,20241031,000000,18.76,18.8,18.005,18.68,454820,0
+AVNS.US,D,20241101,000000,18.69,18.95,18.56,18.71,465474,0
+AVNS.US,D,20241104,000000,18.68,19.51,18.68,19.21,404241,0
+AVNS.US,D,20241105,000000,19.43,20.07,19.38,19.78,356204,0
+AVNS.US,D,20241106,000000,20.49,21.07,20.1063,20.95,366766,0
+AVNS.US,D,20241107,000000,20.68,20.72,20.38,20.43,275363,0
+AVNS.US,D,20241108,000000,20.44,20.69,20.3,20.41,281118,0
+AVNS.US,D,20241111,000000,20.555,21.12,20.52,20.69,327948,0
+AVNS.US,D,20241112,000000,20.59,20.7702,19.88,19.9,429369,0
+AVNS.US,D,20241113,000000,20.05,20.16,19.48,19.49,266635,0
+AVNS.US,D,20241114,000000,19.57,19.7,18.98,19.15,268255,0
+AVNS.US,D,20241115,000000,19.0743,19.31,18.66,18.68,227214,0
+AVNS.US,D,20241118,000000,18.71,18.82,17.98,18.12,318112,0
+AVNS.US,D,20241119,000000,18.08,18.085,17.72,17.8,305490,0
+AVNS.US,D,20241120,000000,17.705,17.89,17.49,17.87,378467,0
+AVNS.US,D,20241121,000000,17.9884,18.365,17.8354,18.02,312551,0
+AVNS.US,D,20241122,000000,18.165,18.73,18.07,18.6,347331,0
+AVNS.US,D,20241125,000000,18.88,19.5,18.76,19.37,439002,0
+AVNS.US,D,20241126,000000,19.275,19.56,19.03,19.16,442155,0
+AVNS.US,D,20241127,000000,19.28,19.48,19.11,19.14,158195,0
+AVNS.US,D,20241129,000000,19.125,19.25,18.92,19.16,142861,0
+AVNS.US,D,20241202,000000,19.15,19.91,19.125,19.6,348206,0
+AVNS.US,D,20241203,000000,19.39,19.47,18.98,19.03,256247,0
+AVNS.US,D,20241204,000000,18.935,19.29,18.92,19.1,200091,0
+AVNS.US,D,20241205,000000,19.07,19.18,18.58,18.89,225680,0
+AVNS.US,D,20241206,000000,18.72,18.99,18.35,18.47,191036,0
+AVNS.US,D,20241209,000000,18.46,19,18.26,18.54,200440,0
+AVNS.US,D,20241210,000000,18.3,18.75,18.04,18.69,429468,0
+AVNS.US,D,20241211,000000,18.82,18.91,18.54,18.69,218638,0
+AVNS.US,D,20241212,000000,18.59,18.72,18.39,18.44,209113,0
+AVNS.US,D,20241213,000000,18.04,18.34,17.93,17.97,421445,0
+AVNS.US,D,20241216,000000,18.005,18.15,17.65,17.75,452255,0
+AVNS.US,D,20241217,000000,17.63,17.75,16.9,17.02,382143,0
+AVNS.US,D,20241218,000000,17.1,17.25,16.0475,16.18,460631,0
+AVNS.US,D,20241219,000000,16.305,16.62,16.02,16.54,621127,0
+AVNS.US,D,20241220,000000,16.39,16.7,16.05,16.08,1237563,0
+AVNS.US,D,20241223,000000,16.035,16.1,15.89,16.03,362736,0
+AVNS.US,D,20241224,000000,16.075,16.075,15.86,16.02,125460,0
+AVNS.US,D,20241226,000000,15.9,16.215,15.85,16.16,254008,0
+AVNS.US,D,20241227,000000,15.94,16.29,15.77,15.92,246572,0
+AVNS.US,D,20241230,000000,15.67,15.795,15.5101,15.58,387073,0
+AVNS.US,D,20241231,000000,15.56,16.05,15.535,15.92,359803,0
+AVNS.US,D,20250102,000000,16.12,16.32,15.8,15.83,406864,0
+AVNS.US,D,20250103,000000,16.02,16.02,15.52,15.55,388381,0
+AVNS.US,D,20250106,000000,15.55,16.03,15.51,15.64,662236,0
+AVNS.US,D,20250107,000000,15.59,15.97,15.373,15.46,588106,0
+AVNS.US,D,20250108,000000,15.355,15.54,15.22,15.4,1226080,0
+AVNS.US,D,20250110,000000,15.205,15.71,15.11,15.2,2022951,0
+AVNS.US,D,20250113,000000,15.2,16.05,14.98,15.8,745714,0
+AVNS.US,D,20250114,000000,15.94,15.94,15.5,15.83,381391,0
+AVNS.US,D,20250115,000000,16.14,16.26,15.69,15.77,384048,0
+AVNS.US,D,20250116,000000,15.87,16.1699,15.61,16.05,520194,0
+AVNS.US,D,20250117,000000,16.02,16.26,15.895,15.92,290991,0
+AVNS.US,D,20250121,000000,15.88,16.28,15.88,16.2,1089266,0
+AVNS.US,D,20250122,000000,16.135,16.22,15.82,15.86,331211,0
+AVNS.US,D,20250123,000000,15.86,16,15.54,15.8,509489,0
+AVNS.US,D,20250124,000000,15.745,15.98,15.63,15.81,1296047,0
+AVNS.US,D,20250127,000000,15.82,16.97,15.7,16.95,837145,0
+AVNS.US,D,20250128,000000,16.78,17.03,16.54,16.85,688034,0
+AVNS.US,D,20250129,000000,16.8,17.29,16.76,17.29,490676,0
+AVNS.US,D,20250130,000000,17.38,17.69,17.195,17.45,435551,0
+AVNS.US,D,20250131,000000,17.47,17.57,16.955,17.22,423262,0
+AVNS.US,D,20250203,000000,16.7422,17.07,16.59,16.75,366343,0
+AVNS.US,D,20250204,000000,16.74,17.4,16.74,17.39,486773,0
+AVNS.US,D,20250205,000000,17.44,17.54,17.1,17.27,233906,0
+AVNS.US,D,20250206,000000,17.31,17.31,16.85,16.99,340991,0
+AVNS.US,D,20250207,000000,16.84,16.94,16.41,16.51,383667,0
+AVNS.US,D,20250210,000000,16.44,16.8,16.35,16.61,267358,0
+AVNS.US,D,20250211,000000,16.48,16.78,16.46,16.68,212963,0
+AVNS.US,D,20250212,000000,16.42,16.53,16.28,16.48,275103,0
+AVNS.US,D,20250213,000000,16.51,16.72,16.35,16.63,186035,0
+AVNS.US,D,20250214,000000,16.71,16.74,16.37,16.57,279290,0
+AVNS.US,D,20250218,000000,16.66,16.75,15.16,15.53,771805,0
+AVNS.US,D,20250219,000000,15.6445,16,15.38,15.61,416894,0
+AVNS.US,D,20250220,000000,15.55,15.65,15.36,15.48,252389,0
+AVNS.US,D,20250221,000000,15.605,15.71,15.32,15.45,350491,0
+AVNS.US,D,20250224,000000,15.62,15.95,15.4525,15.63,355707,0
+AVNS.US,D,20250225,000000,15.68,15.78,15.25,15.56,520988,0
+AVNS.US,D,20250226,000000,14.78,16.63,14.4,15.62,983002,0
+AVNS.US,D,20250227,000000,15.51,15.51,14.57,15.21,792357,0
+AVNS.US,D,20250228,000000,15.07,15.24,14.93,15.05,581767,0
+AVNS.US,D,20250303,000000,15.13,15.41,15.01,15.13,568163,0
+AVNS.US,D,20250304,000000,15.1,15.26,14.89,15.02,424829,0
+AVNS.US,D,20250305,000000,14.98,15.44,14.98,15.3,436290,0
+AVNS.US,D,20250306,000000,15.215,15.375,15.05,15.23,588470,0
+AVNS.US,D,20250307,000000,15.18,15.57,15.08,15.24,368174,0
+AVNS.US,D,20250310,000000,15.09,15.5,14.88,14.9,596991,0
+AVNS.US,D,20250311,000000,14.96,15.05,14.72,14.75,460320,0
+AVNS.US,D,20250312,000000,14.71,14.73,14.25,14.6,473979,0
+AVNS.US,D,20250313,000000,14.6,14.75,14.315,14.47,296189,0
+AVNS.US,D,20250314,000000,14.6,14.65,14.4,14.46,333565,0
+AVNS.US,D,20250317,000000,14.5,14.9288,14.39,14.61,947148,0
+AVNS.US,D,20250318,000000,14.62,14.75,14.43,14.63,514822,0
+AVNS.US,D,20250319,000000,14.73,14.84,14.46,14.82,741903,0
+AVNS.US,D,20250320,000000,14.74,14.98,14.69,14.77,467039,0
+AVNS.US,D,20250321,000000,14.63,14.87,14.52,14.67,1547806,0
+AVNS.US,D,20250324,000000,14.88,14.96,14.38,14.4,443517,0
+AVNS.US,D,20250325,000000,14.455,14.54,14.12,14.13,471883,0
+AVNS.US,D,20250326,000000,14.195,14.42,14.1,14.16,298872,0
+AVNS.US,D,20250327,000000,14.155,14.355,14.155,14.33,353569,0
+AVNS.US,D,20250328,000000,14.315,14.33,13.87,13.95,344370,0
+AVNS.US,D,20250331,000000,13.87,14.43,13.87,14.33,473847,0
+AVNS.US,D,20250401,000000,14.24,14.38,14.125,14.35,414933,0
+AVNS.US,D,20250402,000000,14.225,14.53,14.16,14.52,550951,0
+AVNS.US,D,20250403,000000,14.16,14.28,13.82,14.03,491386,0
+AVNS.US,D,20250404,000000,13.77,13.89,13.25,13.42,518618,0
+AVNS.US,D,20250407,000000,13.195,13.5,12.555,12.93,889656,0
+AVNS.US,D,20250408,000000,13.24,13.24,12.28,12.39,413751,0
+AVNS.US,D,20250409,000000,12.09,13.395,12.09,13.18,642629,0
+AVNS.US,D,20250410,000000,12.89,12.89,12.15,12.43,351263,0
+AVNS.US,D,20250411,000000,12.44,12.55,12.17,12.47,331277,0
+AVNS.US,D,20250414,000000,12.65,12.7141,12.27,12.41,333849,0
+AVNS.US,D,20250415,000000,12.36,12.545,11.91,12.03,369544,0
+AVNS.US,D,20250416,000000,12.115,12.285,11.98,12.06,330304,0
+AVNS.US,D,20250417,000000,11.98,12.45,11.9,12.43,458797,0
+AVNS.US,D,20250421,000000,12.4,12.415,11.84,12.08,565260,0
+AVNS.US,D,20250422,000000,12.24,12.29,11.95,12.27,364685,0
+AVNS.US,D,20250423,000000,12.59,12.84,12.3,12.43,495633,0
+AVNS.US,D,20250424,000000,12.405,12.55,12.25,12.53,905916,0
+AVNS.US,D,20250425,000000,12.45,12.48,12.13,12.35,573170,0
+AVNS.US,D,20250428,000000,12.42,12.7,12.28,12.7,774217,0
+AVNS.US,D,20250429,000000,12.705,12.86,12.45,12.71,300502,0
+AVNS.US,D,20250430,000000,12.6,12.64,12.4,12.55,557739,0
+AVNS.US,D,20250501,000000,12.5,12.61,12.14,12.33,396980,0
+AVNS.US,D,20250502,000000,12.515,12.57,12.15,12.29,362319,0
+AVNS.US,D,20250505,000000,12.19,12.41,12.03,12.19,707888,0
+AVNS.US,D,20250506,000000,12.42,13.305,12.25,12.85,864190,0
+AVNS.US,D,20250507,000000,12.85,13.055,12.47,12.58,715333,0
+AVNS.US,D,20250508,000000,12.7,12.78,12.35,12.58,495965,0
+AVNS.US,D,20250509,000000,12.6,12.79,12.56,12.65,406766,0
+AVNS.US,D,20250512,000000,13.1,13.16,12.7601,13.1,545910,0
+AVNS.US,D,20250513,000000,13.13,13.27,12.69,12.71,438298,0
+AVNS.US,D,20250514,000000,12.61,12.67,12.1,12.15,606818,0
+AVNS.US,D,20250515,000000,12.17,12.76,12.14,12.75,472342,0
+AVNS.US,D,20250516,000000,12.78,13.13,12.68,13.11,582928,0
+AVNS.US,D,20250519,000000,12.91,13.075,12.685,12.99,523015,0
+AVNS.US,D,20250520,000000,12.96,13.35,12.94,13.1,423313,0
+AVNS.US,D,20250521,000000,12.94,12.94,12.65,12.7,402232,0
+AVNS.US,D,20250522,000000,12.54,12.58,12.375,12.48,393625,0
+AVNS.US,D,20250523,000000,12.44,12.44,12.12,12.31,361531,0
+AVNS.US,D,20250527,000000,12.485,12.83,12.3883,12.8,468255,0
+AVNS.US,D,20250528,000000,12.76,12.76,12.42,12.43,405655,0
+AVNS.US,D,20250529,000000,12.45,12.64,12.4,12.64,321696,0
+AVNS.US,D,20250530,000000,12.565,12.66,12.465,12.57,415936,0
+AVNS.US,D,20250602,000000,12.52,12.53,12.04,12.08,482011,0
+AVNS.US,D,20250603,000000,12.1,12.48,11.9,12.45,488586,0
+AVNS.US,D,20250604,000000,12.475,12.54,12.375,12.47,253604,0
+AVNS.US,D,20250605,000000,12.45,12.48,12.29,12.33,342455,0
+AVNS.US,D,20250606,000000,12.48,12.64,12.365,12.46,242851,0
+AVNS.US,D,20250609,000000,12.4706,12.73,12.4,12.64,450952,0
+AVNS.US,D,20250610,000000,12.74,13.04,12.59,12.91,300871,0
+AVNS.US,D,20250611,000000,12.875,12.96,12.24,12.32,354465,0
+AVNS.US,D,20250612,000000,12.13,12.37,12.11,12.37,344597,0
+AVNS.US,D,20250613,000000,12.27,12.29,12.06,12.1,282530,0
+AVNS.US,D,20250616,000000,12.2,12.34,12,12.23,358121,0
+AVNS.US,D,20250617,000000,12.05,12.325,12.05,12.14,536889,0
+AVNS.US,D,20250618,000000,12.03,12.33,12.03,12.08,558472,0
+AVNS.US,D,20250620,000000,12.21,12.265,11.99,12.14,1070280,0
+AVNS.US,D,20250623,000000,12.02,12.13,11.75,12.11,593038,0
+AVNS.US,D,20250624,000000,12.195,12.435,12.09,12.38,534867,0
+AVNS.US,D,20250625,000000,12.355,12.375,12.205,12.27,298392,0
+AVNS.US,D,20250626,000000,12.31,12.31,12.02,12.17,355836,0
+AVNS.US,D,20250627,000000,12.185,12.26,12.03,12.21,549254,0
+AVNS.US,D,20250630,000000,12.345,12.4,12.155,12.24,404620,0
+AVNS.US,D,20250701,000000,12.07,12.8282,12,12.52,435242,0
+AVNS.US,D,20250702,000000,12.44,12.49,12.3,12.38,281315,0
+AVNS.US,D,20250703,000000,12.47,12.47,12.23,12.35,144217,0
+AVNS.US,D,20250707,000000,12.255,12.35,11.68,11.83,413405,0
+AVNS.US,D,20250708,000000,11.825,12.34,11.8,12.33,491855,0
+AVNS.US,D,20250709,000000,12.295,12.33,12.04,12.28,278210,0
+AVNS.US,D,20250710,000000,12.24,12.5,12.215,12.26,350728,0
+AVNS.US,D,20250711,000000,12.09,12.15,11.92,11.93,309333,0
+AVNS.US,D,20250714,000000,11.9,12.01,11.725,11.86,519137,0
+AVNS.US,D,20250715,000000,11.88,11.96,11.475,11.54,645731,0
+AVNS.US,D,20250716,000000,11.625,11.625,11.21,11.46,657459,0
+AVNS.US,D,20250717,000000,11.39,11.71,11.35,11.64,509850,0
+AVNS.US,D,20250718,000000,11.76,11.76,11.22,11.22,450766,0
+AVNS.US,D,20250721,000000,11.35,11.5067,11.22,11.39,438580,0
+AVNS.US,D,20250722,000000,11.5299,11.889,11.39,11.83,604719,0
+AVNS.US,D,20250723,000000,11.88,12.14,11.735,12.11,470017,0
+AVNS.US,D,20250724,000000,11.945,12.09,11.88,11.88,462092,0
+AVNS.US,D,20250725,000000,11.93,12.08,11.7741,12.01,397298,0
+AVNS.US,D,20250728,000000,12.02,12.155,11.94,12.01,410724,0
+AVNS.US,D,20250729,000000,12.045,12.09,11.7618,11.85,288647,0
+AVNS.US,D,20250730,000000,11.93,11.97,11.59,11.67,427161,0
+AVNS.US,D,20250731,000000,11.41,11.445,11.075,11.17,572625,0
+AVNS.US,D,20250801,000000,11.175,11.31,10.86,10.98,670793,0
+AVNS.US,D,20250804,000000,11.035,11.385,11,11.25,515218,0
+AVNS.US,D,20250805,000000,11.26,11.3,9.303,9.89,1634728,0
+AVNS.US,D,20250806,000000,9.9,10.35,9.55,10.33,1183533,0
+AVNS.US,D,20250807,000000,10.37,10.81,10.26,10.74,814745,0
+AVNS.US,D,20250808,000000,10.728,10.84,10.6,10.82,787704,0
+AVNS.US,D,20250811,000000,10.79,10.89,10.29,10.52,741356,0
+AVNS.US,D,20250812,000000,10.56,10.99,10.47,10.79,591653,0
+AVNS.US,D,20250813,000000,10.78,11.16,10.55,10.75,2835832,0
+AVNS.US,D,20250814,000000,10.62,11.05,10.51,10.96,852385,0
+AVNS.US,D,20250815,000000,10.985,11.21,10.66,11.2,1129781,0
+AVNS.US,D,20250818,000000,11.48,11.63,11.18,11.25,646433,0
+AVNS.US,D,20250819,000000,11.255,11.54,11.25,11.43,547599,0
+AVNS.US,D,20250820,000000,11.43,11.57,11.31,11.36,437945,0
+AVNS.US,D,20250821,000000,11.225,11.335,11.12,11.16,430609,0
+AVNS.US,D,20250822,000000,11.325,11.72,11.25,11.71,466015,0
+AVNS.US,D,20250825,000000,11.635,11.83,11.37,11.6,672608,0
+AVNS.US,D,20250826,000000,11.5178,11.67,11.4,11.58,552228,0
+AVNS.US,D,20250827,000000,11.52,11.9,11.52,11.87,515317,0
+AVNS.US,D,20250828,000000,11.91,12,11.66,11.87,401700,0
+AVNS.US,D,20250829,000000,11.8,11.97,11.73,11.94,647282,0
+AVNS.US,D,20250902,000000,11.8414,12.015,11.68,11.96,512546,0
+AVNS.US,D,20250903,000000,12.01,12.4,11.875,12.35,627534,0
+AVNS.US,D,20250904,000000,12.26,12.8,12.225,12.66,649919,0
+AVNS.US,D,20250905,000000,12.66,13,12.6,12.72,447496,0
+AVNS.US,D,20250908,000000,12.75,12.75,12.34,12.43,520484,0
+AVNS.US,D,20250909,000000,12.43,12.54,12.28,12.35,556782,0
+AVNS.US,D,20250910,000000,12.35,12.35,11.9094,12.02,515700,0
+AVNS.US,D,20250911,000000,12.02,12.435,11.995,12.41,499193,0
+AVNS.US,D,20250912,000000,12.34,12.42,12.19,12.22,488812,0
+AVNS.US,D,20250915,000000,12.255,12.57,12.25,12.27,516165,0
+AVNS.US,D,20250916,000000,12.24,12.26,11.83,11.89,541256,0
+AVNS.US,D,20250917,000000,11.895,12.43,11.82,11.86,730518,0
+AVNS.US,D,20250918,000000,11.89,12.35,11.85,12.28,609901,0
+AVNS.US,D,20250919,000000,12.25,12.27,11.85,11.91,1313476,0
+AVNS.US,D,20250922,000000,11.9,12.27,11.79,12.13,992376,0
+AVNS.US,D,20250923,000000,12.17,12.33,11.95,11.98,749285,0
+AVNS.US,D,20250924,000000,11.8828,12.255,11.75,12.1,564762,0
+AVNS.US,D,20250925,000000,12.09,12.11,11.3,11.55,698013,0
+AVNS.US,D,20250926,000000,11.72,11.78,11.53,11.77,514465,0
+AVNS.US,D,20250929,000000,11.885,11.885,11.5,11.54,415179,0
+AVNS.US,D,20250930,000000,11.54,11.61,11.35,11.56,1040941,0
+AVNS.US,D,20251001,000000,11.57,11.68,11.16,11.44,755802,0
+AVNS.US,D,20251002,000000,11.38,11.51,11.26,11.33,406898,0
+AVNS.US,D,20251003,000000,11.29,11.99,11.27,11.79,682075,0
+AVNS.US,D,20251006,000000,11.91,12,11.52,11.58,568282,0
+AVNS.US,D,20251007,000000,11.58,11.5899,11.29,11.3,427362,0
+AVNS.US,D,20251008,000000,11.37,11.52,11.27,11.4,365673,0
+AVNS.US,D,20251009,000000,11.42,11.49,11.24,11.25,292409,0
+AVNS.US,D,20251010,000000,11.27,11.302,10.63,10.7,463185,0
+AVNS.US,D,20251013,000000,10.775,11,10.68,10.84,540438,0
+AVNS.US,D,20251014,000000,10.66,11.05,10.66,11,343109,0
+AVNS.US,D,20251015,000000,11.055,11.37,10.94,11.32,507044,0
+AVNS.US,D,20251016,000000,11.2649,11.56,11.2649,11.47,398190,0
+AVNS.US,D,20251017,000000,11.37,11.6,11.34,11.44,381736,0
+AVNS.US,D,20251020,000000,11.61,11.92,11.43,11.76,444272,0
+AVNS.US,D,20251021,000000,11.8,11.8,11.51,11.59,308194,0
+AVNS.US,D,20251022,000000,11.71,11.98,11.63,11.83,433111,0
+AVNS.US,D,20251023,000000,11.83,11.88,11.475,11.79,403292,0
+AVNS.US,D,20251024,000000,11.77,11.855,11.63,11.79,469859,0
+AVNS.US,D,20251027,000000,11.85,12.24,11.7,11.7,475168,0
+AVNS.US,D,20251028,000000,11.65,11.76,11.51,11.58,397354,0
+AVNS.US,D,20251029,000000,11.51,11.8,11.25,11.43,440873,0
+AVNS.US,D,20251030,000000,11.35,11.55,11.09,11.14,407744,0
+AVNS.US,D,20251031,000000,11.07,11.225,10.92,11.11,478110,0
+AVNS.US,D,20251103,000000,11.13,11.245,10.91,11.2,410603,0
+AVNS.US,D,20251104,000000,11.11,11.4194,11.1,11.3,439850,0
+AVNS.US,D,20251105,000000,12.375,12.66,10.64,10.66,1119633,0
+AVNS.US,D,20251106,000000,10.74,11.41,10.67,11.18,794896,0
+AVNS.US,D,20251107,000000,11.055,11.46,11.055,11.23,649696,0
+AVNS.US,D,20251110,000000,11.21,11.48,11.19,11.44,525105,0
+AVNS.US,D,20251111,000000,11.4,12,11.4,11.66,382585,0
+AVNS.US,D,20251112,000000,11.61,11.91,11.61,11.76,343812,0
+AVNS.US,D,20251113,000000,11.53,11.89,11.53,11.75,344880,0
+AVNS.US,D,20251114,000000,11.71,11.73,11.3,11.39,652515,0
+AVNS.US,D,20251117,000000,11.36,11.47,11.09,11.12,686671,0
+AVNS.US,D,20251118,000000,11.05,11.32,10.92,11.24,547044,0
+AVNS.US,D,20251119,000000,11.34,11.34,10.971,11.23,620233,0
+AVNS.US,D,20251120,000000,11.41,11.45,10.86,10.89,590980,0
+AVNS.US,D,20251121,000000,10.84,11.45,10.84,11.4,560844,0
+AVNS.US,D,20251124,000000,11.37,12.045,11.32,11.98,650086,0
+AVNS.US,D,20251125,000000,11.77,12.34,11.77,11.97,458509,0
+AVNS.US,D,20251126,000000,11.85,12.08,11.67,11.84,602492,0
+AVNS.US,D,20251128,000000,12.05,12.07,11.64,11.74,241034,0
+AVNS.US,D,20251201,000000,11.79,11.93,11.55,11.58,810901,0
+AVNS.US,D,20251202,000000,11.61,11.7,11.24,11.35,519113,0
+AVNS.US,D,20251203,000000,11.49,11.51,11.22,11.31,482962,0
+AVNS.US,D,20251204,000000,11.39,11.39,11.06,11.13,370391,0
+AVNS.US,D,20251205,000000,11.2,11.379,11.0501,11.26,428615,0
+AVNS.US,D,20251208,000000,11.3,11.62,11.21,11.24,657806,0
+AVNS.US,D,20251209,000000,11.24,11.5,11.22,11.38,431542,0
+AVNS.US,D,20251210,000000,11.24,11.78,11.24,11.67,606604,0
+AVNS.US,D,20251211,000000,11.59,11.91,11.59,11.83,559097,0
+AVNS.US,D,20251212,000000,11.85,11.89,11.6052,11.75,429914,0
+AVNS.US,D,20251215,000000,11.745,12.02,11.65,11.86,453568,0
+AVNS.US,D,20251216,000000,11.88,11.92,11.6,11.62,499152,0
+AVNS.US,D,20251217,000000,11.65,11.96,11.585,11.67,463070,0
+AVNS.US,D,20251218,000000,11.765,11.995,11.67,11.92,455054,0
+AVNS.US,D,20251219,000000,11.91,11.95,11.65,11.67,1601839,0
+AVNS.US,D,20251222,000000,11.69,11.735,11.43,11.45,546253,0
+AVNS.US,D,20251223,000000,11.4,11.48,11.25,11.38,499883,0
+AVNS.US,D,20251224,000000,11.32,11.43,11.291,11.4,181268,0
+AVNS.US,D,20251226,000000,11.37,11.45,11.29,11.41,341802,0
+AVNS.US,D,20251229,000000,11.37,11.56,11.3,11.31,434078,0
+AVNS.US,D,20251230,000000,11.265,11.46,11.26,11.3,427054,0
+AVNS.US,D,20251231,000000,11.38,11.38,11.11,11.23,415030,0
+AVNS.US,D,20260102,000000,11.3,11.32,11.06,11.18,510848,0
+AVNS.US,D,20260105,000000,11.17,11.53,11.065,11.31,827659,0
+AVNS.US,D,20260106,000000,11.315,11.78,11.26,11.73,607341,0
+AVNS.US,D,20260107,000000,11.81,11.81,11.51,11.7,403277,0
+AVNS.US,D,20260108,000000,11.72,12.33,11.63,12.26,604950,0
+AVNS.US,D,20260109,000000,12.36,12.38,11.87,12.35,575759,0
+AVNS.US,D,20260112,000000,12.35,12.36,11.85,11.97,467208,0
+AVNS.US,D,20260113,000000,11.965,12.035,11.38,11.4,415278,0
+AVNS.US,D,20260114,000000,11.48,11.96,11.445,11.87,507188,0
+AVNS.US,D,20260115,000000,11.87,12.41,11.76,12.34,1056330,0
+AVNS.US,D,20260116,000000,12.34,12.39,12.16,12.34,587838,0
+AVNS.US,D,20260120,000000,12.17,12.49,12.12,12.35,597632,0
+AVNS.US,D,20260121,000000,12.49,12.9,12.38,12.86,723807,0
+AVNS.US,D,20260122,000000,12.98,13.31,12.9,13.1,666984,0
+AVNS.US,D,20260123,000000,13.12,13.18,12.87,13.09,584562,0
+AVNS.US,D,20260126,000000,13.16,13.28,12.955,13.16,413081,0
+AVNS.US,D,20260127,000000,13.07,13.21,12.95,13.15,549452,0
+AVNS.US,D,20260128,000000,13.07,13.135,12.77,12.85,543343,0
+AVNS.US,D,20260129,000000,12.9,13.02,12.75,12.89,624011,0
+AVNS.US,D,20260130,000000,12.845,13.4474,12.845,13.32,587120,0
+AVNS.US,D,20260202,000000,13.244,13.655,13.22,13.47,662146,0
+AVNS.US,D,20260203,000000,13.52,13.96,13.24,13.42,549160,0
+AVNS.US,D,20260204,000000,13.79,14.13,13.62,13.9,612516,0
+AVNS.US,D,20260205,000000,13.85,14.08,13.8,13.85,659767,0
+AVNS.US,D,20260206,000000,13.88,14.61,13.83,14.59,705410,0
+AVNS.US,D,20260209,000000,14.59,14.595,14.01,14.25,479141,0
+AVNS.US,D,20260210,000000,14.205,14.81,14.205,14.72,589502,0
+AVNS.US,D,20260211,000000,14.72,15.145,14.56,15.12,553112,0
+AVNS.US,D,20260212,000000,15,15.35,14.67,14.76,514391,0
+AVNS.US,D,20260213,000000,14.815,15.21,14.75,14.9,536803,0
+AVNS.US,D,20260217,000000,14.96,15.26,14.83,14.91,487152,0
+AVNS.US,D,20260218,000000,14.845,15.215,14.845,15.2,352831,0
diff --git a/daily/us/nyse stocks/1/bac_o.us.txt b/daily/us/nyse stocks/1/bac_o.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6ffe2409695079dd1085c7480ad856c2c29fdc44
--- /dev/null
+++ b/daily/us/nyse stocks/1/bac_o.us.txt	
@@ -0,0 +1,1328 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAC_O.US,D,20201104,000000,24.93,25.08,24.93,25.04,518635,0
+BAC_O.US,D,20201105,000000,25.09,25.47,25.09,25.41,1984712,0
+BAC_O.US,D,20201106,000000,25.4,25.42,25.24,25.28,588621,0
+BAC_O.US,D,20201109,000000,25.39,25.4,25.2,25.23,815661,0
+BAC_O.US,D,20201110,000000,25.23,25.26,25.16,25.18,718117,0
+BAC_O.US,D,20201111,000000,25.23,25.39,25.23,25.38,295467,0
+BAC_O.US,D,20201112,000000,25.38,25.44,25.37,25.38,545626,0
+BAC_O.US,D,20201113,000000,25.39,25.46,25.3515,25.4,313229,0
+BAC_O.US,D,20201116,000000,25.48,25.69,25.45,25.65,656708,0
+BAC_O.US,D,20201117,000000,25.59,25.95,25.53,25.86,255353,0
+BAC_O.US,D,20201118,000000,25.85,25.9644,25.79,25.81,236207,0
+BAC_O.US,D,20201119,000000,25.85,25.96,25.76,25.96,690967,0
+BAC_O.US,D,20201120,000000,25.99,25.99,25.8801,25.93,192772,0
+BAC_O.US,D,20201123,000000,25.99,26.03,25.9,25.97,307376,0
+BAC_O.US,D,20201124,000000,26,26.06,25.92,26.03,311348,0
+BAC_O.US,D,20201125,000000,26.04,26.155,25.93,26.07,503630,0
+BAC_O.US,D,20201127,000000,26.03,26.31,26.03,26.12,1207115,0
+BAC_O.US,D,20201130,000000,26.14,26.205,25.94,25.94,3637087,0
+BAC_O.US,D,20201201,000000,25.95,26.01,25.89,25.95,1253584,0
+BAC_O.US,D,20201202,000000,25.9,26.11,25.9,26.06,363262,0
+BAC_O.US,D,20201203,000000,26.03,26.11,26,26.1,123055,0
+BAC_O.US,D,20201204,000000,26.07,26.14,26.045,26.07,126495,0
+BAC_O.US,D,20201207,000000,26.07,26.14,26.07,26.11,117726,0
+BAC_O.US,D,20201208,000000,26.12,26.13,26.07,26.09,78127,0
+BAC_O.US,D,20201209,000000,26.1,26.12,26.02,26.12,100278,0
+BAC_O.US,D,20201210,000000,26.09,26.16,26.08,26.14,183598,0
+BAC_O.US,D,20201211,000000,26.11,26.14,26.04,26.08,165276,0
+BAC_O.US,D,20201214,000000,26.09,26.14,26.07,26.12,279574,0
+BAC_O.US,D,20201215,000000,26.09,26.1723,26.09,26.14,243847,0
+BAC_O.US,D,20201216,000000,26.11,26.25,26.1,26.22,357901,0
+BAC_O.US,D,20201217,000000,26.21,26.44,26.21,26.41,89123,0
+BAC_O.US,D,20201218,000000,26.44,26.44,26.2,26.42,315536,0
+BAC_O.US,D,20201221,000000,26.3,26.5,26.27,26.43,135926,0
+BAC_O.US,D,20201222,000000,26.5,26.5,26.22,26.37,131655,0
+BAC_O.US,D,20201223,000000,26.37,26.39,26.25,26.35,107643,0
+BAC_O.US,D,20201224,000000,26.31,26.39,26.28,26.39,36770,0
+BAC_O.US,D,20201228,000000,26.39,26.48,26.32,26.45,156164,0
+BAC_O.US,D,20201229,000000,26.33,26.46,26.33,26.43,78726,0
+BAC_O.US,D,20201230,000000,26.38,26.5,26.31,26.45,169412,0
+BAC_O.US,D,20201231,000000,26.47,26.69,26.44,26.55,87753,0
+BAC_O.US,D,20210104,000000,26.54,26.66,26.26,26.34,68480,0
+BAC_O.US,D,20210105,000000,26.33,26.46,26.15,26.28,66018,0
+BAC_O.US,D,20210106,000000,26.29,26.29,25.5,25.7,146440,0
+BAC_O.US,D,20210107,000000,25.68,25.69,25.224,25.44,363232,0
+BAC_O.US,D,20210108,000000,25.44,25.56,25.4,25.45,254830,0
+BAC_O.US,D,20210111,000000,25.37,25.45,25.14,25.17,227761,0
+BAC_O.US,D,20210112,000000,25.19,25.195,24.945,25.09,346223,0
+BAC_O.US,D,20210113,000000,25.14,25.54,25.14,25.49,144465,0
+BAC_O.US,D,20210114,000000,25.25,25.46,25.1999,25.24,193243,0
+BAC_O.US,D,20210115,000000,25.35,25.44,25.2,25.26,247900,0
+BAC_O.US,D,20210119,000000,25.41,25.41,25.31,25.35,144635,0
+BAC_O.US,D,20210120,000000,25.4,25.45,25.35,25.43,161158,0
+BAC_O.US,D,20210121,000000,25.29,25.49,25.26,25.45,892132,0
+BAC_O.US,D,20210122,000000,25.47,25.62,25.4,25.5,166037,0
+BAC_O.US,D,20210125,000000,25.5,25.626,25.31,25.33,296120,0
+BAC_O.US,D,20210126,000000,25.35,25.36,25.29,25.35,419198,0
+BAC_O.US,D,20210127,000000,25.28,25.42,25.2,25.21,148739,0
+BAC_O.US,D,20210128,000000,25.25,25.4,25.25,25.38,118822,0
+BAC_O.US,D,20210129,000000,25.39,25.43,25.3,25.35,535577,0
+BAC_O.US,D,20210201,000000,25.43,25.47,25.32,25.41,184070,0
+BAC_O.US,D,20210202,000000,25.41,25.58,25.36,25.5,242793,0
+BAC_O.US,D,20210203,000000,25.53,25.53,25.32,25.34,301231,0
+BAC_O.US,D,20210204,000000,25.42,25.42,25.25,25.35,210575,0
+BAC_O.US,D,20210205,000000,25.35,25.39,25.23,25.29,175398,0
+BAC_O.US,D,20210208,000000,25.26,25.35,25.2539,25.35,77190,0
+BAC_O.US,D,20210209,000000,25.35,25.4,25.3,25.35,200435,0
+BAC_O.US,D,20210210,000000,25.47,25.72,25.35,25.66,332970,0
+BAC_O.US,D,20210211,000000,25.66,25.66,25.43,25.47,87549,0
+BAC_O.US,D,20210212,000000,25.37,25.44,25.27,25.37,265219,0
+BAC_O.US,D,20210216,000000,25.26,25.32,25,25,168457,0
+BAC_O.US,D,20210217,000000,25.05,25.17,24.9993,25.07,230484,0
+BAC_O.US,D,20210218,000000,25.01,25.22,24.98,25.09,108817,0
+BAC_O.US,D,20210219,000000,25.08,25.175,25.02,25.11,263806,0
+BAC_O.US,D,20210222,000000,25.11,25.11,25.01,25.06,136224,0
+BAC_O.US,D,20210223,000000,25.09,25.09,24.94,25.05,164857,0
+BAC_O.US,D,20210224,000000,24.97,24.9917,24.84,24.88,163142,0
+BAC_O.US,D,20210225,000000,24.92,24.92,24.53,24.68,188619,0
+BAC_O.US,D,20210226,000000,24.8,24.8,24.35,24.7,549945,0
+BAC_O.US,D,20210301,000000,24.8,24.96,24.72,24.74,222697,0
+BAC_O.US,D,20210302,000000,24.86,25.07,24.771,25.07,271163,0
+BAC_O.US,D,20210303,000000,24.97,24.97,24.75,24.88,292735,0
+BAC_O.US,D,20210304,000000,24.9,24.93,24.65,24.82,221780,0
+BAC_O.US,D,20210305,000000,24.83,24.86,24.68,24.84,150497,0
+BAC_O.US,D,20210308,000000,24.89,24.89,24.65,24.72,173125,0
+BAC_O.US,D,20210309,000000,24.87,24.97,24.78,24.92,220062,0
+BAC_O.US,D,20210310,000000,24.96,24.99,24.76,24.99,264362,0
+BAC_O.US,D,20210311,000000,24.98,25.2784,24.91,25.25,255236,0
+BAC_O.US,D,20210312,000000,25.11,25.12,24.92,25.04,223854,0
+BAC_O.US,D,20210315,000000,25.12,25.18,25.0277,25.135,149594,0
+BAC_O.US,D,20210316,000000,25.16,25.24,25.105,25.1734,220180,0
+BAC_O.US,D,20210317,000000,25.06,25.11,24.9,25.09,279524,0
+BAC_O.US,D,20210318,000000,24.98,24.98,24.67,24.67,244618,0
+BAC_O.US,D,20210319,000000,24.76,24.9392,24.6,24.84,172324,0
+BAC_O.US,D,20210322,000000,24.94,25.05,24.92,24.96,171352,0
+BAC_O.US,D,20210323,000000,24.99,25.03,24.93,24.99,782410,0
+BAC_O.US,D,20210324,000000,24.96,25.04,24.92,24.995,661473,0
+BAC_O.US,D,20210325,000000,25,25.08,24.98,25,376034,0
+BAC_O.US,D,20210326,000000,25.03,25.1,24.98,25,409314,0
+BAC_O.US,D,20210329,000000,25.05,25.05,24.79,24.83,284449,0
+BAC_O.US,D,20210330,000000,24.85,24.98,24.79,24.94,241272,0
+BAC_O.US,D,20210331,000000,24.98,25.08,24.93,25,803517,0
+BAC_O.US,D,20210401,000000,25.11,25.26,25.08,25.175,196104,0
+BAC_O.US,D,20210405,000000,25.24,25.28,25.14,25.16,571495,0
+BAC_O.US,D,20210406,000000,25.22,25.42,25.1925,25.39,382647,0
+BAC_O.US,D,20210407,000000,25.45,25.54,25.39,25.47,112073,0
+BAC_O.US,D,20210408,000000,25.54,25.54,25.43,25.51,93232,0
+BAC_O.US,D,20210409,000000,25.49,25.6014,25.45,25.49,133070,0
+BAC_O.US,D,20210412,000000,25.55,25.55,25.43,25.5,94119,0
+BAC_O.US,D,20210413,000000,25.5,25.63,25.42,25.6,152269,0
+BAC_O.US,D,20210414,000000,25.39,25.4,25.26,25.32,110816,0
+BAC_O.US,D,20210415,000000,25.39,25.48,25.32,25.48,114956,0
+BAC_O.US,D,20210416,000000,25.48,25.62,25.4,25.55,161972,0
+BAC_O.US,D,20210419,000000,25.51,25.56,25.4294,25.53,156399,0
+BAC_O.US,D,20210420,000000,25.53,25.53,25.43,25.45,205369,0
+BAC_O.US,D,20210421,000000,25.51,25.51,25.4,25.41,261495,0
+BAC_O.US,D,20210422,000000,25.49,25.5,25.43,25.45,113037,0
+BAC_O.US,D,20210423,000000,25.51,25.51,25.38,25.45,261829,0
+BAC_O.US,D,20210426,000000,25.5,25.5,25.39,25.47,324497,0
+BAC_O.US,D,20210427,000000,25.42,25.52,25.38,25.49,101776,0
+BAC_O.US,D,20210428,000000,25.45,25.45,25.2281,25.37,225005,0
+BAC_O.US,D,20210429,000000,25.36,25.36,25.15,25.25,306411,0
+BAC_O.US,D,20210430,000000,25.27,25.4,25.17,25.39,416322,0
+BAC_O.US,D,20210503,000000,25.37,25.45,25.26,25.4,115366,0
+BAC_O.US,D,20210504,000000,25.39,25.54,25.37,25.54,357585,0
+BAC_O.US,D,20210505,000000,25.56,25.56,25.42,25.43,51406,0
+BAC_O.US,D,20210506,000000,25.44,25.51,25.34,25.42,85918,0
+BAC_O.US,D,20210507,000000,25.46,25.48,25.398,25.47,127068,0
+BAC_O.US,D,20210510,000000,25.49,25.49,25.28,25.3,138300,0
+BAC_O.US,D,20210511,000000,25.23,25.3021,25.06,25.24,136727,0
+BAC_O.US,D,20210512,000000,25.1,25.11,24.95,25.06,150146,0
+BAC_O.US,D,20210513,000000,25.16,25.2,24.75,24.92,208317,0
+BAC_O.US,D,20210514,000000,25.03,25.22,25,25.15,111750,0
+BAC_O.US,D,20210517,000000,25.18,25.18,25.02,25.0673,100133,0
+BAC_O.US,D,20210518,000000,25.13,25.1498,25.07,25.12,109358,0
+BAC_O.US,D,20210519,000000,25.05,25.17,25,25.1214,184036,0
+BAC_O.US,D,20210520,000000,25.16,25.28,25.12,25.25,194781,0
+BAC_O.US,D,20210521,000000,25.25,25.3792,25.25,25.28,102196,0
+BAC_O.US,D,20210524,000000,25.38,25.4623,25.34,25.355,109685,0
+BAC_O.US,D,20210525,000000,25.4,25.4,25.28,25.32,87765,0
+BAC_O.US,D,20210526,000000,25.36,25.43,25.306,25.365,79720,0
+BAC_O.US,D,20210527,000000,25.34,25.41,25.33,25.38,76064,0
+BAC_O.US,D,20210528,000000,25.4,25.52,25.375,25.43,150635,0
+BAC_O.US,D,20210601,000000,25.43,25.57,25.43,25.5,204191,0
+BAC_O.US,D,20210602,000000,25.61,25.6193,25.51,25.57,232481,0
+BAC_O.US,D,20210603,000000,25.58,25.59,25.51,25.55,209974,0
+BAC_O.US,D,20210604,000000,25.62,25.62,25.56,25.59,126058,0
+BAC_O.US,D,20210607,000000,25.65,25.67,25.59,25.59,161197,0
+BAC_O.US,D,20210608,000000,25.65,25.65,25.52,25.59,200239,0
+BAC_O.US,D,20210609,000000,25.66,25.66,25.59,25.63,123566,0
+BAC_O.US,D,20210610,000000,25.63,25.87,25.6,25.82,393469,0
+BAC_O.US,D,20210611,000000,25.8,25.94,25.7151,25.89,144316,0
+BAC_O.US,D,20210614,000000,25.93,25.98,25.85,25.98,163230,0
+BAC_O.US,D,20210615,000000,25.98,25.98,25.87,25.94,154805,0
+BAC_O.US,D,20210616,000000,25.95,25.95,25.84,25.87,77242,0
+BAC_O.US,D,20210617,000000,25.9,25.95,25.865,25.93,96667,0
+BAC_O.US,D,20210618,000000,25.93,25.95,25.85,25.87,91111,0
+BAC_O.US,D,20210621,000000,25.92,25.94,25.76,25.795,153579,0
+BAC_O.US,D,20210622,000000,25.85,25.85,25.76,25.85,182064,0
+BAC_O.US,D,20210623,000000,25.86,25.9,25.845,25.86,130759,0
+BAC_O.US,D,20210624,000000,25.88,25.96,25.85,25.91,242699,0
+BAC_O.US,D,20210625,000000,25.96,25.96,25.86,25.92,89531,0
+BAC_O.US,D,20210628,000000,25.84,25.95,25.83,25.94,162682,0
+BAC_O.US,D,20210629,000000,25.93,25.9456,25.85,25.94,433469,0
+BAC_O.US,D,20210630,000000,25.94,26.24,25.92,26.2,266434,0
+BAC_O.US,D,20210701,000000,26.17,26.29,26.17,26.22,70594,0
+BAC_O.US,D,20210702,000000,26.28,26.4,26.2,26.325,99983,0
+BAC_O.US,D,20210706,000000,26.22,26.4851,26.22,26.45,96422,0
+BAC_O.US,D,20210707,000000,26.45,26.57,26.4,26.57,202459,0
+BAC_O.US,D,20210708,000000,26.34,26.52,26.3,26.419,169010,0
+BAC_O.US,D,20210709,000000,26.42,26.58,26.35,26.54,49277,0
+BAC_O.US,D,20210712,000000,26.56,26.56,26.3901,26.4,96184,0
+BAC_O.US,D,20210713,000000,26.5,26.5043,26.31,26.31,79411,0
+BAC_O.US,D,20210714,000000,26.05,26.18,26.03,26.12,74194,0
+BAC_O.US,D,20210715,000000,26.17,26.18,26.08,26.16,40729,0
+BAC_O.US,D,20210716,000000,26.17,26.17,26.0801,26.16,39794,0
+BAC_O.US,D,20210719,000000,26.09,26.09,25.9401,26,35158,0
+BAC_O.US,D,20210720,000000,26.05,26.1336,25.93,25.98,75217,0
+BAC_O.US,D,20210721,000000,26.04,26.0445,25.85,25.98,72118,0
+BAC_O.US,D,20210722,000000,25.97,25.97,25.8,25.8,49191,0
+BAC_O.US,D,20210723,000000,25.81,25.93,25.81,25.9,40086,0
+BAC_O.US,D,20210726,000000,25.92,25.9489,25.83,25.84,41210,0
+BAC_O.US,D,20210727,000000,25.88,25.92,25.695,25.8,46060,0
+BAC_O.US,D,20210728,000000,25.79,25.87,25.75,25.8431,25481,0
+BAC_O.US,D,20210729,000000,25.81,25.96,25.81,25.92,49005,0
+BAC_O.US,D,20210730,000000,25.91,26.09,25.91,26.08,61676,0
+BAC_O.US,D,20210802,000000,26.08,26.15,26.06,26.13,45063,0
+BAC_O.US,D,20210803,000000,26.15,26.22,26.12,26.19,43225,0
+BAC_O.US,D,20210804,000000,26.19,26.2499,26.11,26.16,60539,0
+BAC_O.US,D,20210805,000000,26.16,26.3599,26.16,26.27,45752,0
+BAC_O.US,D,20210806,000000,26.31,26.36,26.238,26.27,50471,0
+BAC_O.US,D,20210809,000000,26.32,26.32,26.02,26.02,51937,0
+BAC_O.US,D,20210810,000000,26.06,26.06,25.82,25.86,73686,0
+BAC_O.US,D,20210811,000000,25.93,26.01,25.85,25.92,40892,0
+BAC_O.US,D,20210812,000000,25.9,26.02,25.88,25.95,53232,0
+BAC_O.US,D,20210813,000000,25.96,26.1,25.86,25.99,51553,0
+BAC_O.US,D,20210816,000000,26.05,26.11,26.03,26.03,29271,0
+BAC_O.US,D,20210817,000000,26.06,26.07,25.96,26,46161,0
+BAC_O.US,D,20210818,000000,26.04,26.04,25.91,26.02,45112,0
+BAC_O.US,D,20210819,000000,25.95,26.04,25.94,26.04,56785,0
+BAC_O.US,D,20210820,000000,25.96,26.09,25.96,26.07,43820,0
+BAC_O.US,D,20210823,000000,26.09,26.15,26.0351,26.13,41518,0
+BAC_O.US,D,20210824,000000,26.13,26.14,26.07,26.1,44082,0
+BAC_O.US,D,20210825,000000,26.11,26.11,26.03,26.08,38548,0
+BAC_O.US,D,20210826,000000,26.08,26.119,25.96,25.98,19729,0
+BAC_O.US,D,20210827,000000,25.96,26.15,25.96,26.15,44526,0
+BAC_O.US,D,20210830,000000,26.14,26.215,25.98,26.06,87829,0
+BAC_O.US,D,20210831,000000,26.06,26.1,25.98,26.08,203845,0
+BAC_O.US,D,20210901,000000,26.16,26.23,26.0701,26.23,39011,0
+BAC_O.US,D,20210902,000000,26.23,26.36,26.2,26.23,93975,0
+BAC_O.US,D,20210903,000000,26.2,26.34,26.2,26.34,31266,0
+BAC_O.US,D,20210907,000000,26.23,26.28,26.17,26.18,25129,0
+BAC_O.US,D,20210908,000000,26.24,26.24,26.12,26.21,45032,0
+BAC_O.US,D,20210909,000000,26.21,26.3,26.21,26.25,45641,0
+BAC_O.US,D,20210910,000000,26.34,26.35,26.23,26.27,34746,0
+BAC_O.US,D,20210913,000000,26.34,26.35,26.23,26.29,34471,0
+BAC_O.US,D,20210914,000000,26.29,26.3,26.02,26.16,52067,0
+BAC_O.US,D,20210915,000000,26.07,26.24,26.02,26.16,58359,0
+BAC_O.US,D,20210916,000000,26.22,26.37,26.16,26.3428,48669,0
+BAC_O.US,D,20210917,000000,26.38,26.46,26.2902,26.34,91309,0
+BAC_O.US,D,20210920,000000,26.2,26.31,26.13,26.26,27060,0
+BAC_O.US,D,20210921,000000,26.21,26.39,26.21,26.38,52331,0
+BAC_O.US,D,20210922,000000,26.4,26.57,26.3987,26.52,73389,0
+BAC_O.US,D,20210923,000000,26.55,26.64,26.34,26.45,64942,0
+BAC_O.US,D,20210924,000000,26.36,26.42,26.26,26.32,97045,0
+BAC_O.US,D,20210927,000000,26.2,26.3386,26.09,26.19,98509,0
+BAC_O.US,D,20210928,000000,26.06,26.13,25.8,25.88,119238,0
+BAC_O.US,D,20210929,000000,26.01,26.24,26.01,26.23,106571,0
+BAC_O.US,D,20210930,000000,26.29,26.4006,26.17,26.35,274633,0
+BAC_O.US,D,20211001,000000,26.4,26.43,26.27,26.33,63652,0
+BAC_O.US,D,20211004,000000,26.35,26.35,26.06,26.08,37466,0
+BAC_O.US,D,20211005,000000,26.12,26.23,25.9153,25.9298,52165,0
+BAC_O.US,D,20211006,000000,25.92,26.04,25.775,26,82503,0
+BAC_O.US,D,20211007,000000,25.96,25.96,25.69,25.69,179142,0
+BAC_O.US,D,20211008,000000,25.74,25.74,25.53,25.65,53918,0
+BAC_O.US,D,20211011,000000,25.7,25.78,25.58,25.63,82042,0
+BAC_O.US,D,20211012,000000,25.72,25.8498,25.658,25.75,140841,0
+BAC_O.US,D,20211013,000000,25.83,26.1,25.81,25.96,132044,0
+BAC_O.US,D,20211014,000000,25.74,26.05,25.73,25.99,126203,0
+BAC_O.US,D,20211015,000000,25.98,25.98,25.8,25.87,72920,0
+BAC_O.US,D,20211018,000000,25.83,25.88,25.67,25.8,64196,0
+BAC_O.US,D,20211019,000000,25.81,25.85,25.47,25.59,204636,0
+BAC_O.US,D,20211020,000000,25.56,25.72,25.55,25.62,141486,0
+BAC_O.US,D,20211021,000000,25.68,25.68,25.45,25.45,194890,0
+BAC_O.US,D,20211022,000000,25.45,25.5,25.45,25.5,90113,0
+BAC_O.US,D,20211025,000000,25.49,25.5,25.41,25.46,85346,0
+BAC_O.US,D,20211026,000000,25.5,25.5,25.44,25.5,68425,0
+BAC_O.US,D,20211027,000000,25.5,25.5,25.42,25.45,106133,0
+BAC_O.US,D,20211028,000000,25.49,25.5,25.42,25.48,72252,0
+BAC_O.US,D,20211029,000000,25.47,25.48,25.33,25.4,282214,0
+BAC_O.US,D,20211101,000000,25.43,25.46,25.29,25.45,92074,0
+BAC_O.US,D,20211102,000000,25.44,25.46,25.4,25.45,152663,0
+BAC_O.US,D,20211103,000000,25.43,25.48,25.37,25.4,87075,0
+BAC_O.US,D,20211104,000000,25.41,25.46,25.345,25.4,243308,0
+BAC_O.US,D,20211105,000000,25.41,25.55,25.41,25.55,285344,0
+BAC_O.US,D,20211108,000000,25.5,25.55,25.465,25.51,82209,0
+BAC_O.US,D,20211109,000000,25.49,25.55,25.2,25.43,94488,0
+BAC_O.US,D,20211110,000000,25.41,25.41,25.12,25.26,208444,0
+BAC_O.US,D,20211111,000000,25.26,25.2856,25.14,25.2,66932,0
+BAC_O.US,D,20211112,000000,25.28,25.28,25.13,25.24,109556,0
+BAC_O.US,D,20211115,000000,25.24,25.24,25.04,25.15,77491,0
+BAC_O.US,D,20211116,000000,25.17,25.23,25.08,25.15,117373,0
+BAC_O.US,D,20211117,000000,25.14,25.21,25.07,25.21,96370,0
+BAC_O.US,D,20211118,000000,25.22,25.22,24.98,25.09,174716,0
+BAC_O.US,D,20211119,000000,25.05,25.09,24.96,25.06,104108,0
+BAC_O.US,D,20211122,000000,25.07,25.12,24.92,24.97,93265,0
+BAC_O.US,D,20211123,000000,24.94,24.95,24.76,24.89,151624,0
+BAC_O.US,D,20211124,000000,24.88,24.93,24.81,24.89,167269,0
+BAC_O.US,D,20211126,000000,24.78,24.89,24.735,24.89,163036,0
+BAC_O.US,D,20211129,000000,25.03,25.03,24.875,24.99,182553,0
+BAC_O.US,D,20211130,000000,24.92,24.99,24.75,24.77,573213,0
+BAC_O.US,D,20211201,000000,24.92,25.09,24.87,24.96,147278,0
+BAC_O.US,D,20211202,000000,24.96,25.1,24.81,25.03,112448,0
+BAC_O.US,D,20211203,000000,24.97,25.09,24.92,25.08,135457,0
+BAC_O.US,D,20211206,000000,25.1,25.13,25.04,25.11,67219,0
+BAC_O.US,D,20211207,000000,25.15,25.3,25.14,25.21,115788,0
+BAC_O.US,D,20211208,000000,25.23,25.23,25.1,25.2,79114,0
+BAC_O.US,D,20211209,000000,25.2,25.3,25.12,25.22,208533,0
+BAC_O.US,D,20211210,000000,25.21,25.285,25.21,25.27,55751,0
+BAC_O.US,D,20211213,000000,25.2,25.24,25.08,25.24,104849,0
+BAC_O.US,D,20211214,000000,25.18,25.22,25.09,25.22,72698,0
+BAC_O.US,D,20211215,000000,25.19,25.2309,25.08,25.2,63832,0
+BAC_O.US,D,20211216,000000,25.2,25.47,25.17,25.4699,80845,0
+BAC_O.US,D,20211217,000000,25.4,25.45,25.3,25.32,64779,0
+BAC_O.US,D,20211220,000000,25.22,25.32,25.22,25.27,48887,0
+BAC_O.US,D,20211221,000000,25.31,25.47,25.31,25.4461,42246,0
+BAC_O.US,D,20211222,000000,25.46,25.58,25.46,25.58,59180,0
+BAC_O.US,D,20211223,000000,25.53,25.57,25.47,25.55,58306,0
+BAC_O.US,D,20211227,000000,25.57,25.58,25.51,25.54,40089,0
+BAC_O.US,D,20211228,000000,25.51,25.62,25.51,25.56,54655,0
+BAC_O.US,D,20211229,000000,25.52,25.54,25.51,25.52,68481,0
+BAC_O.US,D,20211230,000000,25.56,25.7,25.55,25.65,44145,0
+BAC_O.US,D,20211231,000000,25.64,25.73,25.55,25.58,99487,0
+BAC_O.US,D,20220103,000000,25.56,25.56,25.4,25.5,73690,0
+BAC_O.US,D,20220104,000000,25.42,25.42,25.16,25.33,104070,0
+BAC_O.US,D,20220105,000000,25.33,25.44,25.1,25.16,113186,0
+BAC_O.US,D,20220106,000000,25.2,25.2,25.01,25.14,118811,0
+BAC_O.US,D,20220107,000000,25.04,25.19,25.03,25.13,82457,0
+BAC_O.US,D,20220110,000000,25.09,25.1,24.98,25.05,206726,0
+BAC_O.US,D,20220111,000000,25.06,25.19,25.04,25.16,172559,0
+BAC_O.US,D,20220112,000000,25.2,25.25,25.11,25.17,110435,0
+BAC_O.US,D,20220113,000000,24.99,25.04,24.94,24.98,73352,0
+BAC_O.US,D,20220114,000000,24.97,24.98,24.83,24.89,115869,0
+BAC_O.US,D,20220118,000000,24.79,24.82,24.64,24.7,161600,0
+BAC_O.US,D,20220119,000000,24.74,24.82,24.7,24.7187,106025,0
+BAC_O.US,D,20220120,000000,24.75,24.82,24.65,24.69,86383,0
+BAC_O.US,D,20220121,000000,24.69,24.73,24.55,24.56,159631,0
+BAC_O.US,D,20220124,000000,24.42,24.495,24.2,24.26,290759,0
+BAC_O.US,D,20220125,000000,24.23,24.28,24.13,24.2,167281,0
+BAC_O.US,D,20220126,000000,24.25,24.39,23.9,23.92,202430,0
+BAC_O.US,D,20220127,000000,24,24.1,23.11,23.19,300677,0
+BAC_O.US,D,20220128,000000,23.32,23.45,22.75,23.37,281879,0
+BAC_O.US,D,20220131,000000,23.35,23.665,23.31,23.64,144835,0
+BAC_O.US,D,20220201,000000,23.75,23.8,23.58,23.71,73052,0
+BAC_O.US,D,20220202,000000,23.71,23.89,23.3745,23.5249,195244,0
+BAC_O.US,D,20220203,000000,23.37,23.42,23.19,23.2,162965,0
+BAC_O.US,D,20220204,000000,23.1,23.1,22.77,22.9,192064,0
+BAC_O.US,D,20220207,000000,22.88,22.99,22.64,22.82,138606,0
+BAC_O.US,D,20220208,000000,22.7,22.745,22.4,22.5,237715,0
+BAC_O.US,D,20220209,000000,22.65,22.6618,22.4,22.5,236227,0
+BAC_O.US,D,20220210,000000,22.28,22.36,21.88,22.07,269426,0
+BAC_O.US,D,20220211,000000,21.98,22.1761,21.7,21.84,150457,0
+BAC_O.US,D,20220214,000000,21.71,21.8204,21.3,21.62,243878,0
+BAC_O.US,D,20220215,000000,21.57,22,21.5,21.67,110938,0
+BAC_O.US,D,20220216,000000,21.67,22.15,21.52,22.1135,125409,0
+BAC_O.US,D,20220217,000000,22.07,22.3292,21.8,21.95,113092,0
+BAC_O.US,D,20220218,000000,21.91,22.1,21.8,21.98,85882,0
+BAC_O.US,D,20220222,000000,21.78,21.95,21.7,21.93,124880,0
+BAC_O.US,D,20220223,000000,21.93,22.05,21.5884,21.66,147977,0
+BAC_O.US,D,20220224,000000,21.36,21.88,21.35,21.88,248848,0
+BAC_O.US,D,20220225,000000,21.9,22.25,21.8258,22.25,231497,0
+BAC_O.US,D,20220228,000000,22.09,22.38,22.07,22.13,258387,0
+BAC_O.US,D,20220301,000000,22.13,22.4,22.1,22.22,87839,0
+BAC_O.US,D,20220302,000000,22.24,22.3,22.1,22.26,95924,0
+BAC_O.US,D,20220303,000000,22.3,22.31,22.15,22.18,139960,0
+BAC_O.US,D,20220304,000000,22.18,22.18,22,22.06,79069,0
+BAC_O.US,D,20220307,000000,22.02,22.02,21.61,21.71,121057,0
+BAC_O.US,D,20220308,000000,21.7,21.7699,21.45,21.57,127032,0
+BAC_O.US,D,20220309,000000,21.64,21.79,21.5,21.72,111388,0
+BAC_O.US,D,20220310,000000,21.62,21.62,21.4,21.47,64901,0
+BAC_O.US,D,20220311,000000,21.49,21.58,21.34,21.43,62739,0
+BAC_O.US,D,20220314,000000,21.32,21.32,20.71,20.8,104412,0
+BAC_O.US,D,20220315,000000,20.85,21,20.75,20.8,153550,0
+BAC_O.US,D,20220316,000000,20.86,21.14,20.82,21.03,156992,0
+BAC_O.US,D,20220317,000000,21.03,21.44,21.03,21.31,125109,0
+BAC_O.US,D,20220318,000000,21.34,21.66,21.31,21.56,112106,0
+BAC_O.US,D,20220321,000000,21.48,21.5998,21.1839,21.26,120483,0
+BAC_O.US,D,20220322,000000,21.09,21.21,21.02,21.08,124699,0
+BAC_O.US,D,20220323,000000,21.01,21.14,20.86,21.04,237993,0
+BAC_O.US,D,20220324,000000,21.03,21.2,20.87,21.1,95831,0
+BAC_O.US,D,20220325,000000,21,21.1217,20.76,20.79,139932,0
+BAC_O.US,D,20220328,000000,20.84,21.05,20.78,20.96,82017,0
+BAC_O.US,D,20220329,000000,21.06,21.32,21.02,21.31,1356673,0
+BAC_O.US,D,20220330,000000,21.33,21.57,21.24,21.5,124858,0
+BAC_O.US,D,20220331,000000,21.6,21.77,21.4803,21.65,463101,0
+BAC_O.US,D,20220401,000000,21.65,21.65,21.39,21.52,218949,0
+BAC_O.US,D,20220404,000000,21.45,21.58,21.35,21.47,96719,0
+BAC_O.US,D,20220405,000000,21.36,21.4,21.02,21.05,174488,0
+BAC_O.US,D,20220406,000000,20.83,20.85,20.6244,20.72,122871,0
+BAC_O.US,D,20220407,000000,20.67,20.91,20.58,20.84,121264,0
+BAC_O.US,D,20220408,000000,20.75,20.78,20.56,20.67,110438,0
+BAC_O.US,D,20220411,000000,20.56,20.56,20.15,20.2,155051,0
+BAC_O.US,D,20220412,000000,20.28,20.39,20.05,20.21,158803,0
+BAC_O.US,D,20220413,000000,19.98,19.98,19.82,19.85,85667,0
+BAC_O.US,D,20220414,000000,19.89,20,19.67,19.99,203037,0
+BAC_O.US,D,20220418,000000,19.87,19.98,19.6,19.65,166149,0
+BAC_O.US,D,20220419,000000,19.58,19.601,19.33,19.45,321397,0
+BAC_O.US,D,20220420,000000,19.51,19.61,19.36,19.55,273113,0
+BAC_O.US,D,20220421,000000,19.63,19.63,19.12,19.14,390820,0
+BAC_O.US,D,20220422,000000,19.01,19.1287,18.86,19,263523,0
+BAC_O.US,D,20220425,000000,19.01,19.08,18.75,18.99,166753,0
+BAC_O.US,D,20220426,000000,18.88,19.07,18.88,18.93,135214,0
+BAC_O.US,D,20220427,000000,18.9,19.02,18.5,18.57,206941,0
+BAC_O.US,D,20220428,000000,18.52,18.98,18.35,18.81,941539,0
+BAC_O.US,D,20220429,000000,18.7,18.75,18.35,18.38,336028,0
+BAC_O.US,D,20220502,000000,18.26,18.5074,17.73,17.92,347960,0
+BAC_O.US,D,20220503,000000,18.09,18.1428,17.785,17.82,259296,0
+BAC_O.US,D,20220504,000000,17.94,18.74,17.85,18.74,176938,0
+BAC_O.US,D,20220505,000000,18.5,18.64,18.04,18.39,459845,0
+BAC_O.US,D,20220506,000000,18.13,18.35,17.9201,17.98,158485,0
+BAC_O.US,D,20220509,000000,17.72,18.02,17.55,17.85,320652,0
+BAC_O.US,D,20220510,000000,18.08,18.15,17.82,18.1,177576,0
+BAC_O.US,D,20220511,000000,18.03,18.37,17.92,18.15,162727,0
+BAC_O.US,D,20220512,000000,18.19,18.51,18.0618,18.51,194372,0
+BAC_O.US,D,20220513,000000,18.42,18.72,18.42,18.63,120444,0
+BAC_O.US,D,20220516,000000,18.65,19.03,18.5,19,102409,0
+BAC_O.US,D,20220517,000000,19.05,19.09,18.58,18.58,186722,0
+BAC_O.US,D,20220518,000000,18.67,18.67,18.32,18.54,175671,0
+BAC_O.US,D,20220519,000000,18.58,18.71,18.44,18.65,143133,0
+BAC_O.US,D,20220520,000000,18.71,18.82,18.46,18.59,204733,0
+BAC_O.US,D,20220523,000000,18.6,18.73,18.55,18.6065,191401,0
+BAC_O.US,D,20220524,000000,18.62,18.95,18.5,18.95,126116,0
+BAC_O.US,D,20220525,000000,19.05,19.52,19.05,19.23,238005,0
+BAC_O.US,D,20220526,000000,19.29,19.72,19.29,19.61,1052225,0
+BAC_O.US,D,20220527,000000,19.68,20.38,19.68,20.18,264616,0
+BAC_O.US,D,20220531,000000,20.13,20.26,19.841,19.87,212792,0
+BAC_O.US,D,20220601,000000,20.06,20.2765,19.66,19.75,79848,0
+BAC_O.US,D,20220602,000000,19.75,19.89,19.53,19.87,102460,0
+BAC_O.US,D,20220603,000000,19.71,19.8,19.62,19.77,104032,0
+BAC_O.US,D,20220606,000000,19.9,19.9,19.51,19.6,80858,0
+BAC_O.US,D,20220607,000000,19.6,19.99,19.5801,19.89,70996,0
+BAC_O.US,D,20220608,000000,19.95,20.09,19.8569,19.86,131239,0
+BAC_O.US,D,20220609,000000,19.76,19.83,19.6,19.64,114514,0
+BAC_O.US,D,20220610,000000,19.39,19.44,19,19.12,81427,0
+BAC_O.US,D,20220613,000000,18.65,18.7,18.11,18.16,151250,0
+BAC_O.US,D,20220614,000000,18.32,18.4142,18.05,18.24,158515,0
+BAC_O.US,D,20220615,000000,18.24,18.91,18.24,18.51,170175,0
+BAC_O.US,D,20220616,000000,18.18,18.33,18.07,18.15,161917,0
+BAC_O.US,D,20220617,000000,18.35,18.41,18.16,18.26,78563,0
+BAC_O.US,D,20220621,000000,18.5,18.6,18.31,18.52,76824,0
+BAC_O.US,D,20220622,000000,18.49,18.7,18.49,18.7,173928,0
+BAC_O.US,D,20220623,000000,18.75,18.91,18.655,18.85,93172,0
+BAC_O.US,D,20220624,000000,18.97,19.07,18.83,19.07,63337,0
+BAC_O.US,D,20220627,000000,19,19.15,18.95,19.05,57298,0
+BAC_O.US,D,20220628,000000,19.01,19.19,18.8694,19,75214,0
+BAC_O.US,D,20220629,000000,18.95,19.12,18.843,18.97,86930,0
+BAC_O.US,D,20220630,000000,18.97,19.099,18.8824,19.09,73974,0
+BAC_O.US,D,20220701,000000,19.17,19.46,19.17,19.355,101503,0
+BAC_O.US,D,20220705,000000,19.38,19.44,19.2611,19.39,62924,0
+BAC_O.US,D,20220706,000000,19.33,19.5114,19.23,19.24,82726,0
+BAC_O.US,D,20220707,000000,19.31,19.53,19.2751,19.37,65444,0
+BAC_O.US,D,20220708,000000,19.37,19.69,19.37,19.61,57613,0
+BAC_O.US,D,20220711,000000,19.51,19.75,19.51,19.62,49692,0
+BAC_O.US,D,20220712,000000,19.62,19.88,19.535,19.61,87110,0
+BAC_O.US,D,20220713,000000,19.35,19.71,19.2815,19.69,81090,0
+BAC_O.US,D,20220714,000000,19.24,19.44,19.16,19.43,53859,0
+BAC_O.US,D,20220715,000000,19.57,19.7,19.51,19.51,69414,0
+BAC_O.US,D,20220718,000000,19.58,19.68,19.5001,19.64,52729,0
+BAC_O.US,D,20220719,000000,19.64,19.78,19.63,19.75,61545,0
+BAC_O.US,D,20220720,000000,19.79,19.8977,19.6794,19.85,46101,0
+BAC_O.US,D,20220721,000000,19.8,20.05,19.8,20.05,62226,0
+BAC_O.US,D,20220722,000000,20.15,20.28,20.07,20.16,42013,0
+BAC_O.US,D,20220725,000000,20.23,20.23,19.98,20.16,41691,0
+BAC_O.US,D,20220726,000000,20.17,20.22,20.0474,20.1,81355,0
+BAC_O.US,D,20220727,000000,20.2,20.26,20.06,20.26,47515,0
+BAC_O.US,D,20220728,000000,20.21,20.49,20.12,20.28,121083,0
+BAC_O.US,D,20220729,000000,20.23,20.62,20.22,20.56,114798,0
+BAC_O.US,D,20220801,000000,20.44,20.75,20.44,20.63,93539,0
+BAC_O.US,D,20220802,000000,20.6,21.39,20.53,21.03,223422,0
+BAC_O.US,D,20220803,000000,21.29,21.32,21.06,21.3,87340,0
+BAC_O.US,D,20220804,000000,21.3,21.405,21.16,21.39,87675,0
+BAC_O.US,D,20220805,000000,21.16,21.2116,20.91,20.99,92970,0
+BAC_O.US,D,20220808,000000,21.01,21.19,20.87,21,57292,0
+BAC_O.US,D,20220809,000000,20.91,20.96,20.67,20.78,65769,0
+BAC_O.US,D,20220810,000000,21.03,21.13,20.9,20.97,98907,0
+BAC_O.US,D,20220811,000000,21,21.05,20.83,20.93,42324,0
+BAC_O.US,D,20220812,000000,20.9,21.05,20.83,21.05,79232,0
+BAC_O.US,D,20220815,000000,21.03,21.15,21.01,21.14,68029,0
+BAC_O.US,D,20220816,000000,21.12,21.12,20.86,21.02,81242,0
+BAC_O.US,D,20220817,000000,20.92,20.94,20.67,20.74,294104,0
+BAC_O.US,D,20220818,000000,20.71,20.8,20.59,20.66,81407,0
+BAC_O.US,D,20220819,000000,20.48,20.54,20.3201,20.41,90168,0
+BAC_O.US,D,20220822,000000,20.23,20.25,20.1,20.12,69303,0
+BAC_O.US,D,20220823,000000,20.06,20.31,19.2779,19.86,237468,0
+BAC_O.US,D,20220824,000000,19.79,20.25,19.5907,19.85,99210,0
+BAC_O.US,D,20220825,000000,19.95,20.1051,19.86,20.06,66716,0
+BAC_O.US,D,20220826,000000,20.03,20.1982,19.69,19.8,156765,0
+BAC_O.US,D,20220829,000000,19.7,19.735,19.59,19.7,89213,0
+BAC_O.US,D,20220830,000000,19.67,19.72,19.45,19.63,49962,0
+BAC_O.US,D,20220831,000000,19.72,19.7477,19.38,19.5,164626,0
+BAC_O.US,D,20220901,000000,19.38,19.54,19.21,19.49,89933,0
+BAC_O.US,D,20220902,000000,19.6,19.8,19.47,19.58,61269,0
+BAC_O.US,D,20220906,000000,19.47,19.59,19.2577,19.38,55156,0
+BAC_O.US,D,20220907,000000,19.34,19.55,19.2254,19.51,78446,0
+BAC_O.US,D,20220908,000000,19.42,19.68,19.29,19.35,112631,0
+BAC_O.US,D,20220909,000000,19.42,19.63,19.36,19.59,72058,0
+BAC_O.US,D,20220912,000000,19.54,19.825,19.54,19.68,50762,0
+BAC_O.US,D,20220913,000000,19.38,19.53,19.23,19.44,67524,0
+BAC_O.US,D,20220914,000000,19.41,19.52,19.32,19.46,54917,0
+BAC_O.US,D,20220915,000000,19.31,19.46,19.249,19.32,77958,0
+BAC_O.US,D,20220916,000000,19.14,19.28,18.94,19.21,81701,0
+BAC_O.US,D,20220919,000000,19.1,19.19,18.9,19.06,141476,0
+BAC_O.US,D,20220920,000000,18.86,18.9499,18.78,18.94,125261,0
+BAC_O.US,D,20220921,000000,18.98,19.15,18.91,19.0101,68921,0
+BAC_O.US,D,20220922,000000,18.88,18.8989,18.6,18.79,108725,0
+BAC_O.US,D,20220923,000000,18.62,18.6464,18.37,18.55,120083,0
+BAC_O.US,D,20220926,000000,18.38,18.55,18.25,18.44,66999,0
+BAC_O.US,D,20220927,000000,18.35,18.52,18.23,18.41,60821,0
+BAC_O.US,D,20220928,000000,18.5,18.68,18.41,18.5,351438,0
+BAC_O.US,D,20220929,000000,18.38,18.42,18.06,18.34,95212,0
+BAC_O.US,D,20220930,000000,18.27,18.53,18.27,18.28,159803,0
+BAC_O.US,D,20221003,000000,18.5,18.63,18.35,18.42,144784,0
+BAC_O.US,D,20221004,000000,18.53,18.71,18.53,18.58,89321,0
+BAC_O.US,D,20221005,000000,18.45,18.5293,18.3765,18.49,87471,0
+BAC_O.US,D,20221006,000000,18.485,18.55,18.41,18.45,94563,0
+BAC_O.US,D,20221007,000000,18.32,18.39,18.26,18.31,153114,0
+BAC_O.US,D,20221010,000000,18.36,18.36,18.1,18.2,58436,0
+BAC_O.US,D,20221011,000000,18.17,18.2599,18.05,18.18,80130,0
+BAC_O.US,D,20221012,000000,18.1,18.11,17.89,17.93,141050,0
+BAC_O.US,D,20221013,000000,17.43,17.74,17.25,17.49,84735,0
+BAC_O.US,D,20221014,000000,17.61,17.61,17.37,17.5,53147,0
+BAC_O.US,D,20221017,000000,17.62,17.64,17.45,17.475,166424,0
+BAC_O.US,D,20221018,000000,17.51,17.55,17.38,17.505,74613,0
+BAC_O.US,D,20221019,000000,17.32,17.5,17.26,17.45,83878,0
+BAC_O.US,D,20221020,000000,17.37,17.4001,17,17.24,75805,0
+BAC_O.US,D,20221021,000000,17.13,17.2,17,17.09,60310,0
+BAC_O.US,D,20221024,000000,17.15,17.22,17.04,17.16,59316,0
+BAC_O.US,D,20221025,000000,17.31,17.55,17.15,17.53,100834,0
+BAC_O.US,D,20221026,000000,17.56,17.79,17.3798,17.53,158095,0
+BAC_O.US,D,20221027,000000,17.54,17.62,17.415,17.48,132837,0
+BAC_O.US,D,20221028,000000,17.44,17.61,17.44,17.57,96307,0
+BAC_O.US,D,20221031,000000,17.44,17.5988,17.3,17.41,81919,0
+BAC_O.US,D,20221101,000000,17.57,17.57,17.19,17.24,143905,0
+BAC_O.US,D,20221102,000000,17.31,17.4,17.02,17.23,90572,0
+BAC_O.US,D,20221103,000000,17.16,17.22,17.0107,17.15,98102,0
+BAC_O.US,D,20221104,000000,17.21,17.27,17.01,17.14,106089,0
+BAC_O.US,D,20221107,000000,17.16,17.2,17.02,17.1,160496,0
+BAC_O.US,D,20221108,000000,17.19,17.47,17.07,17.43,85972,0
+BAC_O.US,D,20221109,000000,17.48,17.55,17.245,17.33,151513,0
+BAC_O.US,D,20221110,000000,18.02,18.3137,17.8,18.25,301246,0
+BAC_O.US,D,20221111,000000,18.28,18.46,18.15,18.42,67023,0
+BAC_O.US,D,20221114,000000,18.43,18.46,18.21,18.34,130990,0
+BAC_O.US,D,20221115,000000,18.45,18.5,18.35,18.41,278395,0
+BAC_O.US,D,20221116,000000,18.38,18.55,18.38,18.48,595121,0
+BAC_O.US,D,20221117,000000,18.42,18.45,18.29,18.45,171326,0
+BAC_O.US,D,20221118,000000,18.43,18.52,18.4,18.51,59860,0
+BAC_O.US,D,20221121,000000,18.51,18.59,18.49,18.5,131042,0
+BAC_O.US,D,20221122,000000,18.52,18.55,18.41,18.48,330243,0
+BAC_O.US,D,20221123,000000,18.49,18.61,18.47,18.55,142352,0
+BAC_O.US,D,20221125,000000,18.5,18.5899,18.5,18.52,282261,0
+BAC_O.US,D,20221128,000000,18.54,18.54,18.45,18.48,323954,0
+BAC_O.US,D,20221129,000000,18.44,18.4799,18.31,18.3153,200090,0
+BAC_O.US,D,20221130,000000,18.35,18.52,18.26,18.52,336233,0
+BAC_O.US,D,20221201,000000,18.63,18.66,18.3088,18.64,1185468,0
+BAC_O.US,D,20221202,000000,18.57,18.69,18.51,18.64,512074,0
+BAC_O.US,D,20221205,000000,18.62,18.67,18.46,18.4879,119510,0
+BAC_O.US,D,20221206,000000,18.55,18.55,18.33,18.33,178933,0
+BAC_O.US,D,20221207,000000,18.33,18.46,18.32,18.37,146694,0
+BAC_O.US,D,20221208,000000,18.37,18.43,18.29,18.34,141234,0
+BAC_O.US,D,20221209,000000,18.24,18.36,18.18,18.18,869210,0
+BAC_O.US,D,20221212,000000,18.21,18.27,18.06,18.1,204671,0
+BAC_O.US,D,20221213,000000,18.33,18.59,18.285,18.36,145611,0
+BAC_O.US,D,20221214,000000,18.36,18.42,18.237,18.26,100510,0
+BAC_O.US,D,20221215,000000,18.15,18.27,18.12,18.12,141195,0
+BAC_O.US,D,20221216,000000,18.07,18.25,17.82,18.25,241159,0
+BAC_O.US,D,20221219,000000,18.18,18.2883,18.06,18.22,150750,0
+BAC_O.US,D,20221220,000000,18.1,18.24,18.1,18.17,390077,0
+BAC_O.US,D,20221221,000000,18.23,18.28,18.1509,18.22,100658,0
+BAC_O.US,D,20221222,000000,18.08,18.1899,17.85,18.1,140714,0
+BAC_O.US,D,20221223,000000,17.97,18.1,17.94,18.06,151480,0
+BAC_O.US,D,20221227,000000,17.95,17.9773,17.7715,17.84,116269,0
+BAC_O.US,D,20221228,000000,17.85,17.89,17.63,17.71,139154,0
+BAC_O.US,D,20221229,000000,17.72,17.86,17.53,17.61,209702,0
+BAC_O.US,D,20221230,000000,17.44,17.78,17.36,17.55,330011,0
+BAC_O.US,D,20230103,000000,17.72,17.97,17.72,17.78,96994,0
+BAC_O.US,D,20230104,000000,17.91,18.275,17.91,18.26,129915,0
+BAC_O.US,D,20230105,000000,18.15,18.54,18.14,18.48,90519,0
+BAC_O.US,D,20230106,000000,18.59,18.8,18.56,18.68,392686,0
+BAC_O.US,D,20230109,000000,18.74,18.77,18.53,18.64,651811,0
+BAC_O.US,D,20230110,000000,18.64,18.7,18.585,18.63,115546,0
+BAC_O.US,D,20230111,000000,18.72,19,18.65,18.99,1963694,0
+BAC_O.US,D,20230112,000000,18.72,19.02,18.68,18.97,196885,0
+BAC_O.US,D,20230113,000000,18.9,19.17,18.9,19.16,100523,0
+BAC_O.US,D,20230117,000000,19.14,19.41,19.105,19.3401,204558,0
+BAC_O.US,D,20230118,000000,19.49,19.78,19.43,19.55,224318,0
+BAC_O.US,D,20230119,000000,19.54,19.72,19.4,19.65,110931,0
+BAC_O.US,D,20230120,000000,19.63,19.6936,19.55,19.66,275768,0
+BAC_O.US,D,20230123,000000,19.64,19.83,19.58,19.81,98266,0
+BAC_O.US,D,20230124,000000,19.79,19.925,19.77,19.84,106849,0
+BAC_O.US,D,20230125,000000,19.76,19.8317,19.69,19.75,100555,0
+BAC_O.US,D,20230126,000000,19.84,19.9201,19.75,19.88,116373,0
+BAC_O.US,D,20230127,000000,19.86,19.98,19.82,19.89,84329,0
+BAC_O.US,D,20230130,000000,19.8,19.94,19.76,19.88,79769,0
+BAC_O.US,D,20230131,000000,19.91,20.15,19.855,20,269365,0
+BAC_O.US,D,20230201,000000,20,20.1409,19.94,20.11,125288,0
+BAC_O.US,D,20230202,000000,20.18,20.2699,20.13,20.25,156718,0
+BAC_O.US,D,20230203,000000,20.08,20.12,19.92,19.98,83920,0
+BAC_O.US,D,20230206,000000,19.78,19.83,19.64,19.68,125063,0
+BAC_O.US,D,20230207,000000,19.69,19.69,19.41,19.57,156311,0
+BAC_O.US,D,20230208,000000,19.55,19.62,19.48,19.6,92284,0
+BAC_O.US,D,20230209,000000,19.7,19.73,19.5,19.52,99312,0
+BAC_O.US,D,20230210,000000,19.55,19.55,19.39,19.48,50052,0
+BAC_O.US,D,20230213,000000,19.51,19.65,19.43,19.61,186728,0
+BAC_O.US,D,20230214,000000,19.56,19.64,19.47,19.58,65541,0
+BAC_O.US,D,20230215,000000,19.56,19.58,19.47,19.5,69199,0
+BAC_O.US,D,20230216,000000,19.35,19.36,19.21,19.25,74820,0
+BAC_O.US,D,20230217,000000,19.19,19.23,19.0301,19.19,61565,0
+BAC_O.US,D,20230221,000000,19.05,19.05,18.6,18.73,95437,0
+BAC_O.US,D,20230222,000000,18.76,19.02,18.7,19.02,71037,0
+BAC_O.US,D,20230223,000000,19.05,19.3,19.02,19.3,56621,0
+BAC_O.US,D,20230224,000000,19.13,19.19,19.0356,19.16,58027,0
+BAC_O.US,D,20230227,000000,19.24,19.33,19.1057,19.28,64587,0
+BAC_O.US,D,20230228,000000,19.22,19.45,19.07,19.38,136727,0
+BAC_O.US,D,20230301,000000,19.37,19.37,19.05,19.26,57547,0
+BAC_O.US,D,20230302,000000,19.09,19.13,18.82,18.98,105351,0
+BAC_O.US,D,20230303,000000,19.11,19.16,19.02,19.1,71732,0
+BAC_O.US,D,20230306,000000,19.15,19.19,19.07,19.13,139767,0
+BAC_O.US,D,20230307,000000,19.13,19.13,18.9017,19.04,62428,0
+BAC_O.US,D,20230308,000000,19,19.12,18.98,19.04,50696,0
+BAC_O.US,D,20230309,000000,19.04,19.04,18.58,18.685,77425,0
+BAC_O.US,D,20230310,000000,18.68,18.9289,18.35,18.6398,175523,0
+BAC_O.US,D,20230313,000000,17.7,18.49,17.7,18.43,134935,0
+BAC_O.US,D,20230314,000000,18.63,19.15,18.61,19.1,562757,0
+BAC_O.US,D,20230315,000000,18.88,19.09,18.62,18.72,112881,0
+BAC_O.US,D,20230316,000000,18.69,19.28,18.59,19.26,138326,0
+BAC_O.US,D,20230317,000000,19.16,19.24,18.84,18.99,65557,0
+BAC_O.US,D,20230320,000000,19.11,19.11,18.7,18.8,92888,0
+BAC_O.US,D,20230321,000000,18.95,18.97,18.67,18.9,74404,0
+BAC_O.US,D,20230322,000000,18.89,19.23,18.8,19.05,95891,0
+BAC_O.US,D,20230323,000000,19.14,19.18,18.76,18.79,60348,0
+BAC_O.US,D,20230324,000000,18.77,18.86,18.51,18.72,203043,0
+BAC_O.US,D,20230327,000000,18.85,18.89,18.75,18.8,115809,0
+BAC_O.US,D,20230328,000000,18.91,18.9379,18.5705,18.66,66385,0
+BAC_O.US,D,20230329,000000,18.72,18.83,18.59,18.66,146527,0
+BAC_O.US,D,20230330,000000,18.75,18.77,18.54,18.62,374719,0
+BAC_O.US,D,20230331,000000,18.7,18.84,18.56,18.57,183244,0
+BAC_O.US,D,20230403,000000,18.7,18.96,18.66,18.96,71837,0
+BAC_O.US,D,20230404,000000,18.99,19.01,18.8,19.01,68266,0
+BAC_O.US,D,20230405,000000,19,19.12,18.89,19.06,44557,0
+BAC_O.US,D,20230406,000000,19.13,19.43,19.04,19.4,57902,0
+BAC_O.US,D,20230410,000000,19.32,19.43,19.32,19.4,58555,0
+BAC_O.US,D,20230411,000000,19.45,19.5799,19.4,19.525,43646,0
+BAC_O.US,D,20230412,000000,19.6,19.6,19.4601,19.54,54362,0
+BAC_O.US,D,20230413,000000,19.23,19.45,19.23,19.45,74452,0
+BAC_O.US,D,20230414,000000,19.38,19.49,19.31,19.39,64706,0
+BAC_O.US,D,20230417,000000,19.35,19.52,19.35,19.5,50131,0
+BAC_O.US,D,20230418,000000,19.45,19.54,19.4301,19.52,43478,0
+BAC_O.US,D,20230419,000000,19.49,19.63,19.43,19.6,35236,0
+BAC_O.US,D,20230420,000000,19.56,19.64,19.51,19.55,33453,0
+BAC_O.US,D,20230421,000000,19.58,19.72,19.55,19.62,55549,0
+BAC_O.US,D,20230424,000000,19.73,19.82,19.66,19.73,49175,0
+BAC_O.US,D,20230425,000000,19.69,19.7078,19.4214,19.47,49684,0
+BAC_O.US,D,20230426,000000,19.55,19.57,19.25,19.26,59443,0
+BAC_O.US,D,20230427,000000,19.41,19.41,19.12,19.2745,82433,0
+BAC_O.US,D,20230428,000000,19.33,19.48,19.2602,19.45,93554,0
+BAC_O.US,D,20230501,000000,19.47,19.48,19.22,19.33,65593,0
+BAC_O.US,D,20230502,000000,19.25,19.33,19.11,19.23,145820,0
+BAC_O.US,D,20230503,000000,19.31,19.35,18.91,18.94,65314,0
+BAC_O.US,D,20230504,000000,18.5,18.86,18.4,18.56,154981,0
+BAC_O.US,D,20230505,000000,18.72,18.91,18.61,18.63,45689,0
+BAC_O.US,D,20230508,000000,18.63,18.7,18.48,18.5,38140,0
+BAC_O.US,D,20230509,000000,18.57,18.57,18.23,18.46,49500,0
+BAC_O.US,D,20230510,000000,18.72,18.88,18.65,18.85,48680,0
+BAC_O.US,D,20230511,000000,18.62,18.89,18.51,18.57,44160,0
+BAC_O.US,D,20230512,000000,18.57,18.76,18.5401,18.75,28964,0
+BAC_O.US,D,20230515,000000,18.7,18.8,18.5685,18.8,34971,0
+BAC_O.US,D,20230516,000000,18.75,18.75,18.41,18.41,55958,0
+BAC_O.US,D,20230517,000000,18.6,18.878,18.46,18.71,40620,0
+BAC_O.US,D,20230518,000000,18.65,18.85,18.65,18.73,61505,0
+BAC_O.US,D,20230519,000000,18.73,18.85,18.6,18.85,79542,0
+BAC_O.US,D,20230522,000000,18.75,18.89,18.75,18.86,52068,0
+BAC_O.US,D,20230523,000000,18.73,18.88,18.73,18.78,39006,0
+BAC_O.US,D,20230524,000000,18.7,18.82,18.7,18.8001,45369,0
+BAC_O.US,D,20230525,000000,18.8,18.89,18.62,18.88,141531,0
+BAC_O.US,D,20230526,000000,18.81,18.95,18.8016,18.94,42304,0
+BAC_O.US,D,20230530,000000,19.03,19.06,18.86,18.96,87530,0
+BAC_O.US,D,20230531,000000,19.04,19.08,18.79,18.79,173336,0
+BAC_O.US,D,20230601,000000,18.89,19.09,18.8,19.01,124740,0
+BAC_O.US,D,20230602,000000,19.14,19.42,18.9601,19.41,54174,0
+BAC_O.US,D,20230605,000000,19.33,19.35,19.11,19.34,31146,0
+BAC_O.US,D,20230606,000000,19.27,19.35,19.2025,19.28,26192,0
+BAC_O.US,D,20230607,000000,19.36,19.37,19.14,19.1501,25978,0
+BAC_O.US,D,20230608,000000,19.11,19.19,19.05,19.05,33935,0
+BAC_O.US,D,20230609,000000,19.06,19.0852,18.85,18.85,30088,0
+BAC_O.US,D,20230612,000000,18.91,18.9884,18.65,18.7,57589,0
+BAC_O.US,D,20230613,000000,18.8,18.89,18.7201,18.75,69130,0
+BAC_O.US,D,20230614,000000,18.76,18.82,18.51,18.66,70732,0
+BAC_O.US,D,20230615,000000,18.67,18.81,18.646,18.74,52624,0
+BAC_O.US,D,20230616,000000,18.75,18.8199,18.6501,18.71,40309,0
+BAC_O.US,D,20230620,000000,18.69,18.8,18.59,18.59,34395,0
+BAC_O.US,D,20230621,000000,18.52,18.74,18.5,18.7187,40828,0
+BAC_O.US,D,20230622,000000,18.71,18.75,18.61,18.61,36258,0
+BAC_O.US,D,20230623,000000,18.65,18.78,18.65,18.78,43303,0
+BAC_O.US,D,20230626,000000,18.78,18.9,18.7007,18.84,60423,0
+BAC_O.US,D,20230627,000000,18.84,18.87,18.78,18.79,28030,0
+BAC_O.US,D,20230628,000000,18.84,18.89,18.7744,18.79,48793,0
+BAC_O.US,D,20230629,000000,18.74,18.85,18.65,18.82,42849,0
+BAC_O.US,D,20230630,000000,18.85,19.1,18.7741,19.06,248640,0
+BAC_O.US,D,20230703,000000,18.9,19.28,18.9,19.22,27549,0
+BAC_O.US,D,20230705,000000,19.19,19.35,19.09,19.2,68891,0
+BAC_O.US,D,20230706,000000,19.07,19.07,18.761,18.95,55723,0
+BAC_O.US,D,20230707,000000,18.85,19.14,18.8245,19.11,61316,0
+BAC_O.US,D,20230710,000000,19.18,19.18,18.94,18.94,49166,0
+BAC_O.US,D,20230711,000000,19.08,19.08,18.84,18.9879,57682,0
+BAC_O.US,D,20230712,000000,19.05,19.13,18.99,19.02,51890,0
+BAC_O.US,D,20230713,000000,18.77,18.9181,18.69,18.79,80008,0
+BAC_O.US,D,20230714,000000,18.79,18.88,18.47,18.57,120656,0
+BAC_O.US,D,20230717,000000,18.57,18.6051,18.41,18.45,34005,0
+BAC_O.US,D,20230718,000000,18.53,18.66,18.35,18.66,43010,0
+BAC_O.US,D,20230719,000000,18.74,18.81,18.69,18.75,50134,0
+BAC_O.US,D,20230720,000000,18.68,18.74,18.6,18.7,27717,0
+BAC_O.US,D,20230721,000000,18.71,18.8,18.65,18.74,49900,0
+BAC_O.US,D,20230724,000000,18.82,18.82,18.68,18.68,23486,0
+BAC_O.US,D,20230725,000000,18.68,18.78,18.68,18.73,23621,0
+BAC_O.US,D,20230726,000000,18.79,18.96,18.765,18.86,59333,0
+BAC_O.US,D,20230727,000000,18.95,18.95,18.54,18.6643,41753,0
+BAC_O.US,D,20230728,000000,18.65,18.7899,18.6362,18.76,48257,0
+BAC_O.US,D,20230731,000000,18.81,18.94,18.77,18.93,79326,0
+BAC_O.US,D,20230801,000000,18.84,18.84,18.58,18.6998,50640,0
+BAC_O.US,D,20230802,000000,18.6,18.73,18.46,18.63,36077,0
+BAC_O.US,D,20230803,000000,18.54,18.54,18.35,18.4,60841,0
+BAC_O.US,D,20230804,000000,18.53,18.63,18.46,18.46,31270,0
+BAC_O.US,D,20230807,000000,18.46,18.58,18.46,18.5,20271,0
+BAC_O.US,D,20230808,000000,18.38,18.6,18.38,18.57,78346,0
+BAC_O.US,D,20230809,000000,18.57,18.62,18.5,18.59,43206,0
+BAC_O.US,D,20230810,000000,18.58,18.7,18.45,18.49,35360,0
+BAC_O.US,D,20230811,000000,18.45,18.52,18.4,18.4721,30832,0
+BAC_O.US,D,20230814,000000,18.5,18.5,18.4,18.4665,46043,0
+BAC_O.US,D,20230815,000000,18.37,18.42,18.2,18.23,93690,0
+BAC_O.US,D,20230816,000000,18.13,18.32,18.1001,18.19,47826,0
+BAC_O.US,D,20230817,000000,18.15,18.19,17.86,18.05,183209,0
+BAC_O.US,D,20230818,000000,18,18.04,17.84,17.91,48671,0
+BAC_O.US,D,20230821,000000,17.85,17.85,17.73,17.73,54906,0
+BAC_O.US,D,20230822,000000,17.83,17.84,17.7609,17.84,21617,0
+BAC_O.US,D,20230823,000000,17.84,18.12,17.84,18.12,53313,0
+BAC_O.US,D,20230824,000000,18.15,18.1913,17.84,17.99,49871,0
+BAC_O.US,D,20230825,000000,17.89,17.93,17.8007,17.87,56998,0
+BAC_O.US,D,20230828,000000,17.96,17.98,17.9,17.94,35594,0
+BAC_O.US,D,20230829,000000,17.95,18.2,17.9311,18.18,63646,0
+BAC_O.US,D,20230830,000000,18.13,18.27,18.13,18.17,57201,0
+BAC_O.US,D,20230831,000000,18.19,18.37,18.13,18.13,79790,0
+BAC_O.US,D,20230901,000000,18.14,18.15,18.03,18.11,38128,0
+BAC_O.US,D,20230905,000000,18.13,18.13,17.975,18.01,42128,0
+BAC_O.US,D,20230906,000000,18.06,18.14,18,18.14,56981,0
+BAC_O.US,D,20230907,000000,18.09,18.19,18.07,18.15,35967,0
+BAC_O.US,D,20230908,000000,18.11,18.25,18.1,18.24,43119,0
+BAC_O.US,D,20230911,000000,18.21,18.25,18.13,18.15,55027,0
+BAC_O.US,D,20230912,000000,18.2,18.2,18.06,18.06,38060,0
+BAC_O.US,D,20230913,000000,18.11,18.23,18.04,18.23,77278,0
+BAC_O.US,D,20230914,000000,18.16,18.3,18.16,18.27,71316,0
+BAC_O.US,D,20230915,000000,18.23,18.24,18.13,18.24,48795,0
+BAC_O.US,D,20230918,000000,18.2,18.34,18.16,18.26,58598,0
+BAC_O.US,D,20230919,000000,18.22,18.3287,18.19,18.24,57831,0
+BAC_O.US,D,20230920,000000,18.25,18.4599,18.25,18.2801,60072,0
+BAC_O.US,D,20230921,000000,18.07,18.07,17.8609,17.89,68351,0
+BAC_O.US,D,20230922,000000,17.98,18.01,17.84,18.01,47919,0
+BAC_O.US,D,20230925,000000,17.85,17.97,17.83,17.93,46958,0
+BAC_O.US,D,20230926,000000,17.93,17.95,17.7249,17.86,99990,0
+BAC_O.US,D,20230927,000000,17.8,17.9685,17.72,17.84,91783,0
+BAC_O.US,D,20230928,000000,17.76,17.9,17.72,17.78,70940,0
+BAC_O.US,D,20230929,000000,17.82,17.95,17.56,17.61,108933,0
+BAC_O.US,D,20231002,000000,17.65,17.695,17.36,17.42,81309,0
+BAC_O.US,D,20231003,000000,17.33,17.34,17.1,17.13,71729,0
+BAC_O.US,D,20231004,000000,17.22,17.269,17.07,17.21,97985,0
+BAC_O.US,D,20231005,000000,17.19,17.2,17.1,17.14,66233,0
+BAC_O.US,D,20231006,000000,16.94,17.2,16.86,17.05,46490,0
+BAC_O.US,D,20231009,000000,17.06,17.23,16.99,17.19,45905,0
+BAC_O.US,D,20231010,000000,17.18,17.3,17.12,17.17,57015,0
+BAC_O.US,D,20231011,000000,17.27,17.45,17.0949,17.18,358262,0
+BAC_O.US,D,20231012,000000,17.01,17.01,16.6987,16.73,81281,0
+BAC_O.US,D,20231013,000000,16.86,16.94,16.61,16.62,76035,0
+BAC_O.US,D,20231016,000000,16.62,16.83,16.54,16.75,117519,0
+BAC_O.US,D,20231017,000000,16.63,16.73,16.56,16.6,71624,0
+BAC_O.US,D,20231018,000000,16.54,16.64,16.4,16.57,84427,0
+BAC_O.US,D,20231019,000000,16.67,16.74,16.5,16.54,81906,0
+BAC_O.US,D,20231020,000000,16.63,16.64,16.35,16.64,82819,0
+BAC_O.US,D,20231023,000000,16.56,16.73,16.4901,16.63,60534,0
+BAC_O.US,D,20231024,000000,16.75,17,16.6705,16.95,59133,0
+BAC_O.US,D,20231025,000000,16.9,16.94,16.7701,16.83,50509,0
+BAC_O.US,D,20231026,000000,16.83,16.9,16.8,16.87,50244,0
+BAC_O.US,D,20231027,000000,16.89,16.89,16.73,16.74,54354,0
+BAC_O.US,D,20231030,000000,16.82,16.82,16.67,16.68,44772,0
+BAC_O.US,D,20231031,000000,16.74,16.89,16.58,16.66,164797,0
+BAC_O.US,D,20231101,000000,16.79,17.23,16.76,17.18,82300,0
+BAC_O.US,D,20231102,000000,17.34,17.87,17.34,17.78,165708,0
+BAC_O.US,D,20231103,000000,18.14,18.4699,18.01,18.1754,120097,0
+BAC_O.US,D,20231106,000000,18.14,18.17,18.01,18.08,125074,0
+BAC_O.US,D,20231107,000000,18.12,18.12,17.87,17.94,70526,0
+BAC_O.US,D,20231108,000000,17.92,18.06,17.86,17.91,112071,0
+BAC_O.US,D,20231109,000000,17.88,17.9505,17.55,17.56,67626,0
+BAC_O.US,D,20231110,000000,17.64,17.71,17.6,17.65,35126,0
+BAC_O.US,D,20231113,000000,17.65,17.8,17.56,17.67,48430,0
+BAC_O.US,D,20231114,000000,18.03,18.2,17.93,17.98,84052,0
+BAC_O.US,D,20231115,000000,17.86,18.0699,17.86,17.99,82063,0
+BAC_O.US,D,20231116,000000,18.09,18.16,17.94,18.15,59513,0
+BAC_O.US,D,20231117,000000,18.17,18.28,18.13,18.13,70948,0
+BAC_O.US,D,20231120,000000,18.06,18.1535,18.04,18.09,67910,0
+BAC_O.US,D,20231121,000000,18.1,18.19,17.98,18.0428,69266,0
+BAC_O.US,D,20231122,000000,18.11,18.16,17.805,17.97,55653,0
+BAC_O.US,D,20231124,000000,17.84,17.9799,17.81,17.92,34684,0
+BAC_O.US,D,20231127,000000,17.97,18.21,17.93,18.165,77962,0
+BAC_O.US,D,20231128,000000,18.15,18.29,18.06,18.2208,51721,0
+BAC_O.US,D,20231129,000000,18.25,18.57,18.25,18.5,100913,0
+BAC_O.US,D,20231130,000000,18.57,18.58,18.3,18.35,176442,0
+BAC_O.US,D,20231201,000000,18.35,18.63,18.35,18.6,69949,0
+BAC_O.US,D,20231204,000000,18.51,18.58,18.33,18.47,75060,0
+BAC_O.US,D,20231205,000000,18.47,18.6058,18.47,18.54,75503,0
+BAC_O.US,D,20231206,000000,18.57,18.6393,18.5305,18.58,86975,0
+BAC_O.US,D,20231207,000000,18.65,18.7999,18.58,18.72,80852,0
+BAC_O.US,D,20231208,000000,18.67,18.71,18.51,18.6,93666,0
+BAC_O.US,D,20231211,000000,18.5,18.55,18.3,18.42,82905,0
+BAC_O.US,D,20231212,000000,18.33,18.5,18.33,18.48,183890,0
+BAC_O.US,D,20231213,000000,18.48,19,18.4592,18.89,118439,0
+BAC_O.US,D,20231214,000000,19.02,19.44,19.01,19.36,206796,0
+BAC_O.US,D,20231215,000000,19.36,19.45,19.24,19.28,122765,0
+BAC_O.US,D,20231218,000000,19.18,19.28,19.1316,19.23,177428,0
+BAC_O.US,D,20231219,000000,19.2,19.44,19.19,19.4,159740,0
+BAC_O.US,D,20231220,000000,19.4,19.58,19.32,19.55,171207,0
+BAC_O.US,D,20231221,000000,19.56,19.65,19.43,19.59,111468,0
+BAC_O.US,D,20231222,000000,19.62,19.7,19.52,19.57,56741,0
+BAC_O.US,D,20231226,000000,19.65,19.68,19.555,19.59,55052,0
+BAC_O.US,D,20231227,000000,19.56,19.73,19.53,19.71,89271,0
+BAC_O.US,D,20231228,000000,19.7,19.73,19.53,19.54,68700,0
+BAC_O.US,D,20231229,000000,19.62,19.65,19.3,19.44,144522,0
+BAC_O.US,D,20240102,000000,19.37,19.49,19.3,19.41,54806,0
+BAC_O.US,D,20240103,000000,19.34,19.52,19.17,19.36,59243,0
+BAC_O.US,D,20240104,000000,19.37,19.52,19.3315,19.4,31102,0
+BAC_O.US,D,20240105,000000,19.44,19.61,19.29,19.32,32956,0
+BAC_O.US,D,20240108,000000,19.43,19.55,19.3401,19.55,25264,0
+BAC_O.US,D,20240109,000000,19.53,19.66,19.5,19.64,36265,0
+BAC_O.US,D,20240110,000000,19.62,19.77,19.62,19.68,50608,0
+BAC_O.US,D,20240111,000000,19.46,19.46,19.29,19.42,129872,0
+BAC_O.US,D,20240112,000000,19.44,19.48,19.4,19.4,34738,0
+BAC_O.US,D,20240116,000000,19.33,19.425,18.72,19.23,66173,0
+BAC_O.US,D,20240117,000000,19.15,19.203,19.1,19.11,123873,0
+BAC_O.US,D,20240118,000000,19.21,19.21,18.94,19.08,64288,0
+BAC_O.US,D,20240119,000000,19.12,19.23,19,19.23,49201,0
+BAC_O.US,D,20240122,000000,19.24,19.4368,19.23,19.36,81253,0
+BAC_O.US,D,20240123,000000,19.41,19.48,19.29,19.38,52505,0
+BAC_O.US,D,20240124,000000,19.43,19.513,19.41,19.43,30520,0
+BAC_O.US,D,20240125,000000,19.51,19.73,19.49,19.6157,64794,0
+BAC_O.US,D,20240126,000000,19.66,19.69,19.58,19.66,26137,0
+BAC_O.US,D,20240129,000000,19.7,19.8,19.69,19.7606,47367,0
+BAC_O.US,D,20240130,000000,19.71,19.94,19.7,19.94,79623,0
+BAC_O.US,D,20240131,000000,19.9,20.04,19.85,19.91,114183,0
+BAC_O.US,D,20240201,000000,20.02,20.155,19.885,20.07,65008,0
+BAC_O.US,D,20240202,000000,19.84,20.03,19.84,19.96,45824,0
+BAC_O.US,D,20240205,000000,19.87,19.8899,19.64,19.64,94409,0
+BAC_O.US,D,20240206,000000,19.64,19.8096,19.64,19.7517,89666,0
+BAC_O.US,D,20240207,000000,19.79,19.86,19.73,19.84,26089,0
+BAC_O.US,D,20240208,000000,19.81,19.8404,19.67,19.84,59377,0
+BAC_O.US,D,20240209,000000,19.83,20.07,19.81,20.04,74586,0
+BAC_O.US,D,20240212,000000,20.04,20.06,19.97,20.0101,65299,0
+BAC_O.US,D,20240213,000000,19.77,19.85,19.6074,19.66,133153,0
+BAC_O.US,D,20240214,000000,19.74,19.7964,19.59,19.65,89095,0
+BAC_O.US,D,20240215,000000,19.67,19.81,19.5907,19.76,71953,0
+BAC_O.US,D,20240216,000000,19.65,19.7799,19.65,19.76,55334,0
+BAC_O.US,D,20240220,000000,19.74,19.9,19.74,19.79,100540,0
+BAC_O.US,D,20240221,000000,19.85,19.87,19.66,19.71,57972,0
+BAC_O.US,D,20240222,000000,19.84,19.8594,19.76,19.82,34588,0
+BAC_O.US,D,20240223,000000,19.79,20.07,19.79,20.06,46445,0
+BAC_O.US,D,20240226,000000,20.03,20.25,19.95,20.24,106961,0
+BAC_O.US,D,20240227,000000,20.21,20.22,20.09,20.12,92740,0
+BAC_O.US,D,20240228,000000,20.11,20.18,20.04,20.09,67676,0
+BAC_O.US,D,20240229,000000,20.16,20.38,19.95,20.34,180926,0
+BAC_O.US,D,20240301,000000,20.34,20.34,20.1,20.15,92356,0
+BAC_O.US,D,20240304,000000,20.14,20.25,20.1201,20.145,105576,0
+BAC_O.US,D,20240305,000000,20.16,20.18,20.0705,20.16,61873,0
+BAC_O.US,D,20240306,000000,20.17,20.38,20.1305,20.3,169785,0
+BAC_O.US,D,20240307,000000,20.35,20.4399,20.3,20.33,53487,0
+BAC_O.US,D,20240308,000000,20.39,20.52,20.35,20.52,48124,0
+BAC_O.US,D,20240311,000000,20.5,20.53,20.4122,20.5,47511,0
+BAC_O.US,D,20240312,000000,20.49,20.55,20.38,20.49,55732,0
+BAC_O.US,D,20240313,000000,20.47,20.52,20.36,20.36,93072,0
+BAC_O.US,D,20240314,000000,20.36,20.36,20.15,20.2,47410,0
+BAC_O.US,D,20240315,000000,20.14,20.2188,19.99,20.1,50536,0
+BAC_O.US,D,20240318,000000,20.2,20.2,20.01,20.06,111062,0
+BAC_O.US,D,20240319,000000,20.13,20.18,20.0701,20.18,68283,0
+BAC_O.US,D,20240320,000000,20.21,20.28,20.14,20.21,66510,0
+BAC_O.US,D,20240321,000000,20.3,20.46,20.26,20.325,71636,0
+BAC_O.US,D,20240322,000000,20.4,20.45,20.15,20.38,86311,0
+BAC_O.US,D,20240325,000000,20.35,20.35,20.21,20.25,59266,0
+BAC_O.US,D,20240326,000000,20.31,20.33,20.17,20.22,53384,0
+BAC_O.US,D,20240327,000000,20.21,20.65,20.2009,20.64,149429,0
+BAC_O.US,D,20240328,000000,20.65,20.81,20.56,20.63,199694,0
+BAC_O.US,D,20240401,000000,20.62,20.62,20.32,20.61,85855,0
+BAC_O.US,D,20240402,000000,20.41,20.42,20.16,20.29,135610,0
+BAC_O.US,D,20240403,000000,20.14,20.27,20.1,20.21,82545,0
+BAC_O.US,D,20240404,000000,20.25,20.49,20.25,20.43,74137,0
+BAC_O.US,D,20240405,000000,20.37,20.49,20.36,20.43,45966,0
+BAC_O.US,D,20240408,000000,20.43,20.4699,20.3101,20.39,49963,0
+BAC_O.US,D,20240409,000000,20.46,20.47,20.34,20.37,46068,0
+BAC_O.US,D,20240410,000000,20.14,20.228,19.68,19.87,186192,0
+BAC_O.US,D,20240411,000000,19.93,19.93,19.6,19.73,152919,0
+BAC_O.US,D,20240412,000000,19.48,19.5,19.26,19.31,120610,0
+BAC_O.US,D,20240415,000000,19.35,19.35,18.8,18.98,127435,0
+BAC_O.US,D,20240416,000000,18.85,18.98,18.75,18.86,46215,0
+BAC_O.US,D,20240417,000000,19.06,19.09,18.88,18.88,49823,0
+BAC_O.US,D,20240418,000000,18.89,18.96,18.8,18.83,52773,0
+BAC_O.US,D,20240419,000000,18.89,19.06,18.89,19.01,70670,0
+BAC_O.US,D,20240422,000000,18.99,19.1099,18.94,19.07,47290,0
+BAC_O.US,D,20240423,000000,19.11,19.46,19.09,19.46,48926,0
+BAC_O.US,D,20240424,000000,19.4,19.49,19.2,19.44,52447,0
+BAC_O.US,D,20240425,000000,19.2,19.25,19.02,19.15,100868,0
+BAC_O.US,D,20240426,000000,19.16,19.3925,19.13,19.13,44246,0
+BAC_O.US,D,20240429,000000,19.21,19.3,19.13,19.22,42769,0
+BAC_O.US,D,20240430,000000,19.19,19.2376,18.88,18.9,105121,0
+BAC_O.US,D,20240501,000000,18.96,19.25,18.96,19.21,111946,0
+BAC_O.US,D,20240502,000000,19.21,19.35,19.1101,19.33,43998,0
+BAC_O.US,D,20240503,000000,19.49,19.5699,19.38,19.52,46818,0
+BAC_O.US,D,20240506,000000,19.53,19.6732,19.4501,19.54,46068,0
+BAC_O.US,D,20240507,000000,19.58,19.62,19.4409,19.53,45787,0
+BAC_O.US,D,20240508,000000,19.49,19.49,19.17,19.21,44243,0
+BAC_O.US,D,20240509,000000,19.2,19.27,19.1,19.27,77182,0
+BAC_O.US,D,20240510,000000,19.21,19.36,19.1699,19.36,43249,0
+BAC_O.US,D,20240513,000000,19.42,19.45,19.3201,19.37,21931,0
+BAC_O.US,D,20240514,000000,19.46,19.4699,19.24,19.24,45479,0
+BAC_O.US,D,20240515,000000,19.45,19.4886,19.32,19.39,43380,0
+BAC_O.US,D,20240516,000000,19.35,19.46,19.24,19.33,40606,0
+BAC_O.US,D,20240517,000000,19.25,19.32,19.18,19.3134,38419,0
+BAC_O.US,D,20240520,000000,19.32,19.43,19.28,19.32,29195,0
+BAC_O.US,D,20240521,000000,19.35,19.43,19.24,19.3,60721,0
+BAC_O.US,D,20240522,000000,19.23,19.35,19.23,19.31,29753,0
+BAC_O.US,D,20240523,000000,19.44,19.44,19.03,19.18,56897,0
+BAC_O.US,D,20240524,000000,19.25,19.355,19.0996,19.34,22593,0
+BAC_O.US,D,20240528,000000,19.29,19.3999,19.2,19.2551,53312,0
+BAC_O.US,D,20240529,000000,19.15,19.15,18.93,19,66839,0
+BAC_O.US,D,20240530,000000,19.09,19.3799,19.0461,19.29,56086,0
+BAC_O.US,D,20240531,000000,19.41,19.5,19.35,19.35,61050,0
+BAC_O.US,D,20240603,000000,19.42,19.54,19.41,19.46,38407,0
+BAC_O.US,D,20240604,000000,19.54,19.63,19.4701,19.59,38750,0
+BAC_O.US,D,20240605,000000,19.67,19.67,19.45,19.57,33323,0
+BAC_O.US,D,20240606,000000,19.48,19.62,19.4601,19.62,28271,0
+BAC_O.US,D,20240607,000000,19.48,19.58,19.4792,19.53,53296,0
+BAC_O.US,D,20240610,000000,19.55,19.5788,19.37,19.38,20469,0
+BAC_O.US,D,20240611,000000,19.43,19.43,19.13,19.2,43406,0
+BAC_O.US,D,20240612,000000,19.35,19.47,19.33,19.33,34150,0
+BAC_O.US,D,20240613,000000,19.44,19.49,19.3,19.45,51079,0
+BAC_O.US,D,20240614,000000,19.41,19.5,19.41,19.4577,35230,0
+BAC_O.US,D,20240617,000000,19.39,19.48,19.28,19.41,44797,0
+BAC_O.US,D,20240618,000000,19.37,19.6025,19.37,19.58,63977,0
+BAC_O.US,D,20240620,000000,19.48,19.56,19.46,19.53,47188,0
+BAC_O.US,D,20240621,000000,19.55,19.592,19.4703,19.59,34421,0
+BAC_O.US,D,20240624,000000,19.52,19.7,19.52,19.6599,37742,0
+BAC_O.US,D,20240625,000000,19.66,19.68,19.53,19.63,39635,0
+BAC_O.US,D,20240626,000000,19.54,19.64,19.51,19.6,27189,0
+BAC_O.US,D,20240627,000000,19.65,19.68,19.5801,19.65,27284,0
+BAC_O.US,D,20240628,000000,19.61,19.71,19.53,19.71,52635,0
+BAC_O.US,D,20240701,000000,19.62,19.64,19.46,19.57,69628,0
+BAC_O.US,D,20240702,000000,19.63,19.66,19.5299,19.58,72171,0
+BAC_O.US,D,20240703,000000,19.63,19.7716,19.5301,19.725,23448,0
+BAC_O.US,D,20240705,000000,19.81,19.82,19.6997,19.82,27933,0
+BAC_O.US,D,20240708,000000,19.85,19.85,19.7206,19.755,19948,0
+BAC_O.US,D,20240709,000000,19.76,19.76,19.61,19.68,26520,0
+BAC_O.US,D,20240710,000000,19.68,19.74,19.6404,19.72,28961,0
+BAC_O.US,D,20240711,000000,19.86,20.07,19.84,20.06,42792,0
+BAC_O.US,D,20240712,000000,20.06,20.16,20.03,20.09,39805,0
+BAC_O.US,D,20240715,000000,19.82,19.85,19.72,19.8,30962,0
+BAC_O.US,D,20240716,000000,19.75,19.86,19.71,19.76,54872,0
+BAC_O.US,D,20240717,000000,19.67,19.7656,19.67,19.69,33268,0
+BAC_O.US,D,20240718,000000,19.67,19.75,19.6,19.67,30331,0
+BAC_O.US,D,20240719,000000,19.57,19.76,19.57,19.76,39157,0
+BAC_O.US,D,20240722,000000,19.82,19.82,19.61,19.64,40494,0
+BAC_O.US,D,20240723,000000,19.71,19.73,19.51,19.51,36229,0
+BAC_O.US,D,20240724,000000,19.43,19.44,19.14,19.18,50087,0
+BAC_O.US,D,20240725,000000,19.24,19.3499,19.18,19.23,48226,0
+BAC_O.US,D,20240726,000000,19.34,19.36,19.26,19.35,41081,0
+BAC_O.US,D,20240729,000000,19.44,19.44,19.315,19.3401,47752,0
+BAC_O.US,D,20240730,000000,19.42,19.43,19.23,19.37,71686,0
+BAC_O.US,D,20240731,000000,19.31,19.55,19.24,19.24,118180,0
+BAC_O.US,D,20240801,000000,19.32,19.58,19.28,19.58,55498,0
+BAC_O.US,D,20240802,000000,19.47,19.7,19.36,19.7,38244,0
+BAC_O.US,D,20240805,000000,19.43,19.57,19.2,19.43,73894,0
+BAC_O.US,D,20240806,000000,19.38,19.65,19.33,19.59,55580,0
+BAC_O.US,D,20240807,000000,19.54,19.73,19.54,19.69,58194,0
+BAC_O.US,D,20240808,000000,19.65,19.77,19.56,19.76,43645,0
+BAC_O.US,D,20240809,000000,19.68,19.7648,19.6402,19.71,37783,0
+BAC_O.US,D,20240812,000000,19.63,19.7,19.565,19.58,22948,0
+BAC_O.US,D,20240813,000000,19.67,19.72,19.6236,19.71,20398,0
+BAC_O.US,D,20240814,000000,19.71,19.9194,19.71,19.84,26292,0
+BAC_O.US,D,20240815,000000,19.94,19.9699,19.73,19.85,31316,0
+BAC_O.US,D,20240816,000000,19.88,19.9499,19.8627,19.9,63373,0
+BAC_O.US,D,20240819,000000,19.97,19.98,19.9,19.98,36292,0
+BAC_O.US,D,20240820,000000,20.01,20.0499,19.95,20.01,269515,0
+BAC_O.US,D,20240821,000000,20.1,20.1488,20,20.08,30546,0
+BAC_O.US,D,20240822,000000,20.07,20.1393,19.9,19.95,97734,0
+BAC_O.US,D,20240823,000000,20,20.13,20,20.12,33469,0
+BAC_O.US,D,20240826,000000,20.13,20.24,20.08,20.21,54636,0
+BAC_O.US,D,20240827,000000,20.21,20.23,20.15,20.15,38339,0
+BAC_O.US,D,20240828,000000,20.15,20.2899,20.15,20.21,38379,0
+BAC_O.US,D,20240829,000000,20.26,20.3099,20.22,20.28,82936,0
+BAC_O.US,D,20240830,000000,20.25,20.32,20.1,20.24,57072,0
+BAC_O.US,D,20240903,000000,20.24,20.37,20.24,20.26,82349,0
+BAC_O.US,D,20240904,000000,20.31,20.455,20.3017,20.45,123374,0
+BAC_O.US,D,20240905,000000,20.49,20.575,20.49,20.55,98895,0
+BAC_O.US,D,20240906,000000,20.63,20.63,20.3854,20.46,64812,0
+BAC_O.US,D,20240909,000000,20.46,20.6199,20.46,20.59,72800,0
+BAC_O.US,D,20240910,000000,20.55,20.629,20.46,20.55,58556,0
+BAC_O.US,D,20240911,000000,20.63,20.64,20.5,20.55,52005,0
+BAC_O.US,D,20240912,000000,20.62,20.64,20.59,20.61,39865,0
+BAC_O.US,D,20240913,000000,20.64,20.7368,20.63,20.72,188457,0
+BAC_O.US,D,20240916,000000,20.79,20.84,20.7,20.84,177202,0
+BAC_O.US,D,20240917,000000,20.93,20.95,20.79,20.92,165744,0
+BAC_O.US,D,20240918,000000,20.85,21.05,20.85,21,226138,0
+BAC_O.US,D,20240919,000000,21.09,21.21,21.09,21.21,110200,0
+BAC_O.US,D,20240920,000000,21.18,21.39,21.11,21.29,71063,0
+BAC_O.US,D,20240923,000000,21.37,21.43,21.2,21.36,91003,0
+BAC_O.US,D,20240924,000000,21.29,21.48,21.2312,21.45,64515,0
+BAC_O.US,D,20240925,000000,21.46,21.48,21.35,21.44,53559,0
+BAC_O.US,D,20240926,000000,21.53,21.54,21.37,21.44,66857,0
+BAC_O.US,D,20240927,000000,21.52,21.52,21.38,21.38,122092,0
+BAC_O.US,D,20240930,000000,21.385,21.44,21.04,21.04,216861,0
+BAC_O.US,D,20241001,000000,21.25,21.25,21.02,21.15,272980,0
+BAC_O.US,D,20241002,000000,21.15,21.18,21.0601,21.1,227777,0
+BAC_O.US,D,20241003,000000,21.14,21.15,21.06,21.105,64033,0
+BAC_O.US,D,20241004,000000,21.06,21.06,20.87,20.9,66044,0
+BAC_O.US,D,20241007,000000,20.82,20.865,20.55,20.62,139339,0
+BAC_O.US,D,20241008,000000,20.63,20.85,20.5801,20.8,100368,0
+BAC_O.US,D,20241009,000000,20.85,20.92,20.6747,20.7377,126353,0
+BAC_O.US,D,20241010,000000,20.69,20.7851,20.52,20.57,77506,0
+BAC_O.US,D,20241011,000000,20.57,20.81,20.55,20.77,112324,0
+BAC_O.US,D,20241014,000000,20.72,20.84,20.61,20.83,35507,0
+BAC_O.US,D,20241015,000000,20.63,20.86,20.6,20.73,64440,0
+BAC_O.US,D,20241016,000000,20.78,20.8799,20.6929,20.79,50037,0
+BAC_O.US,D,20241017,000000,20.68,20.82,20.65,20.76,63536,0
+BAC_O.US,D,20241018,000000,20.76,20.79,20.6588,20.68,56477,0
+BAC_O.US,D,20241021,000000,20.64,20.64,20.2515,20.45,83047,0
+BAC_O.US,D,20241022,000000,20.41,20.5703,20.35,20.51,53024,0
+BAC_O.US,D,20241023,000000,20.44,20.5,20.1,20.1,39950,0
+BAC_O.US,D,20241024,000000,20.18,20.23,20.1,20.12,400714,0
+BAC_O.US,D,20241025,000000,20.24,20.31,20.03,20.08,87862,0
+BAC_O.US,D,20241028,000000,20.14,20.1411,19.9128,20,51799,0
+BAC_O.US,D,20241029,000000,19.89,19.97,19.83,19.9348,73886,0
+BAC_O.US,D,20241030,000000,20,20.1999,19.85,19.89,151409,0
+BAC_O.US,D,20241031,000000,19.86,20,19.78,19.97,196668,0
+BAC_O.US,D,20241101,000000,20.03,20.03,19.65,19.72,65794,0
+BAC_O.US,D,20241104,000000,19.89,20.045,19.738,20.04,54026,0
+BAC_O.US,D,20241105,000000,19.95,20.28,19.95,20.21,59902,0
+BAC_O.US,D,20241106,000000,20.01,20.01,19.7,19.7,76523,0
+BAC_O.US,D,20241107,000000,19.7,19.92,19.7,19.91,96723,0
+BAC_O.US,D,20241108,000000,19.96,20.22,19.9075,20.22,78502,0
+BAC_O.US,D,20241111,000000,20.12,20.23,19.88,19.99,50641,0
+BAC_O.US,D,20241112,000000,19.91,19.9799,19.7388,19.76,115231,0
+BAC_O.US,D,20241113,000000,19.81,19.89,19.6101,19.65,104514,0
+BAC_O.US,D,20241114,000000,19.72,19.73,19.55,19.65,56986,0
+BAC_O.US,D,20241115,000000,19.5364,19.62,19.48,19.62,30504,0
+BAC_O.US,D,20241118,000000,19.67,19.7199,19.53,19.56,58690,0
+BAC_O.US,D,20241119,000000,19.53,19.59,19.35,19.3777,57926,0
+BAC_O.US,D,20241120,000000,19.26,19.35,19.21,19.2642,55784,0
+BAC_O.US,D,20241121,000000,19.32,19.56,19.28,19.44,75712,0
+BAC_O.US,D,20241122,000000,19.4764,19.62,19.41,19.48,91969,0
+BAC_O.US,D,20241125,000000,19.65,19.83,19.56,19.63,52165,0
+BAC_O.US,D,20241126,000000,19.5305,19.67,19.31,19.48,74122,0
+BAC_O.US,D,20241127,000000,19.36,19.63,19.36,19.44,70627,0
+BAC_O.US,D,20241129,000000,19.6194,19.67,19.4201,19.47,60874,0
+BAC_O.US,D,20241202,000000,19.4814,19.6,19.33,19.39,109665,0
+BAC_O.US,D,20241203,000000,19.35,19.4293,19.31,19.355,129237,0
+BAC_O.US,D,20241204,000000,19.33,19.4731,19.33,19.47,45600,0
+BAC_O.US,D,20241205,000000,19.47,19.54,19.41,19.475,87336,0
+BAC_O.US,D,20241206,000000,19.515,19.5799,19.43,19.5199,75889,0
+BAC_O.US,D,20241209,000000,19.4899,19.53,19.4405,19.51,109482,0
+BAC_O.US,D,20241210,000000,19.5,19.67,19.43,19.65,131645,0
+BAC_O.US,D,20241211,000000,19.685,19.7899,19.59,19.65,76127,0
+BAC_O.US,D,20241212,000000,19.56,19.65,19.472,19.5201,51117,0
+BAC_O.US,D,20241213,000000,19.505,19.55,19.33,19.43,64934,0
+BAC_O.US,D,20241216,000000,19.43,19.51,19.21,19.32,97422,0
+BAC_O.US,D,20241217,000000,19.21,19.52,19.1995,19.52,130195,0
+BAC_O.US,D,20241218,000000,19.45,19.5344,19.2,19.26,120618,0
+BAC_O.US,D,20241219,000000,18.8,19.2599,18.8,19.05,59098,0
+BAC_O.US,D,20241220,000000,19.03,19.1899,19.03,19.12,56898,0
+BAC_O.US,D,20241223,000000,19.1,19.1699,18.82,18.82,145632,0
+BAC_O.US,D,20241224,000000,18.83,19.03,18.79,19,99232,0
+BAC_O.US,D,20241226,000000,18.855,19,18.7854,18.98,248382,0
+BAC_O.US,D,20241227,000000,18.8973,18.97,18.83,18.86,146081,0
+BAC_O.US,D,20241230,000000,18.815,19.16,18.75,19.16,166080,0
+BAC_O.US,D,20241231,000000,19.02,19.43,19,19.42,163092,0
+BAC_O.US,D,20250102,000000,19.58,19.649,19.38,19.6223,70825,0
+BAC_O.US,D,20250103,000000,19.64,19.94,19.64,19.85,42864,0
+BAC_O.US,D,20250106,000000,19.88,19.88,19.6218,19.65,99986,0
+BAC_O.US,D,20250107,000000,19.681502,19.681502,19.16,19.22,42431,0
+BAC_O.US,D,20250108,000000,19.11,19.18,19.0101,19.05,53977,0
+BAC_O.US,D,20250110,000000,18.88,18.96,18.66,18.67,76950,0
+BAC_O.US,D,20250113,000000,18.7,18.7,18.45,18.5,95342,0
+BAC_O.US,D,20250114,000000,18.5296,18.69,18.5108,18.65,70010,0
+BAC_O.US,D,20250115,000000,18.73,19.03,18.65,18.99,57101,0
+BAC_O.US,D,20250116,000000,18.924311,19.23,18.8349,19.06,74847,0
+BAC_O.US,D,20250117,000000,19.1041,19.16,18.91,19.1,84220,0
+BAC_O.US,D,20250121,000000,19.0301,19.3522,19.0301,19.25,167694,0
+BAC_O.US,D,20250122,000000,19.2022,19.2458,19.07,19.16,53597,0
+BAC_O.US,D,20250123,000000,19.0152,19.14,18.96,19.14,54312,0
+BAC_O.US,D,20250124,000000,19.14,19.21,19.041,19.17,39035,0
+BAC_O.US,D,20250127,000000,19.23,19.41,19.12,19.39,66933,0
+BAC_O.US,D,20250128,000000,19.39,19.4148,19.2,19.34,74823,0
+BAC_O.US,D,20250129,000000,19.37,19.39,19.11,19.18,122354,0
+BAC_O.US,D,20250130,000000,19.3,19.37,19.2,19.33,30214,0
+BAC_O.US,D,20250131,000000,19.29,19.4,18.91,18.96,50631,0
+BAC_O.US,D,20250203,000000,18.9474,19.0387,18.7701,18.84,86438,0
+BAC_O.US,D,20250204,000000,18.81,18.9,18.8,18.88,61826,0
+BAC_O.US,D,20250205,000000,19.01,19.24,18.9312,19.18,89565,0
+BAC_O.US,D,20250206,000000,19.1625,19.27,19.05,19.1154,70643,0
+BAC_O.US,D,20250207,000000,19.025,19.1,18.9801,19,55131,0
+BAC_O.US,D,20250210,000000,19.07,19.1474,19.06,19.09,50964,0
+BAC_O.US,D,20250211,000000,19.1588,19.1588,19.04,19.04,35681,0
+BAC_O.US,D,20250212,000000,18.915,18.9239,18.74,18.91,50811,0
+BAC_O.US,D,20250213,000000,19,19.21,19,19.03,85125,0
+BAC_O.US,D,20250214,000000,19.155,19.24,19.09,19.24,35204,0
+BAC_O.US,D,20250218,000000,19.175,19.24,19.1,19.16,34678,0
+BAC_O.US,D,20250219,000000,19.148,19.19,19.04,19.14,32168,0
+BAC_O.US,D,20250220,000000,19.11,19.21,19.02,19.17,75660,0
+BAC_O.US,D,20250221,000000,19.23,19.26,19.17,19.17,48233,0
+BAC_O.US,D,20250224,000000,19.23,19.35,19.2,19.31,93766,0
+BAC_O.US,D,20250225,000000,19.4,19.56,19.3701,19.47,187179,0
+BAC_O.US,D,20250226,000000,19.5028,19.54,19.46,19.52,92684,0
+BAC_O.US,D,20250227,000000,19.4973,19.565,19.47,19.49,250107,0
+BAC_O.US,D,20250228,000000,19.491,19.57,19.34,19.49,173401,0
+BAC_O.US,D,20250303,000000,19.4117,19.535,19.35,19.35,34312,0
+BAC_O.US,D,20250304,000000,19.36,19.36,19.15,19.24,45914,0
+BAC_O.US,D,20250305,000000,19.29,19.29,19.02,19.05,83467,0
+BAC_O.US,D,20250306,000000,18.94,19.086,18.94,18.99,35217,0
+BAC_O.US,D,20250307,000000,19.0288,19.08,18.8,18.83,43260,0
+BAC_O.US,D,20250310,000000,18.8206,18.855,18.65,18.7,37917,0
+BAC_O.US,D,20250311,000000,18.725,18.77,18.52,18.6,52951,0
+BAC_O.US,D,20250312,000000,18.6899,18.7199,18.54,18.63,101509,0
+BAC_O.US,D,20250313,000000,18.67,18.69,18.54,18.64,227518,0
+BAC_O.US,D,20250314,000000,18.64,18.83,18.6,18.78,41909,0
+BAC_O.US,D,20250317,000000,18.84,19,18.84,18.97,38699,0
+BAC_O.US,D,20250318,000000,18.95,18.95,18.82,18.86,40605,0
+BAC_O.US,D,20250319,000000,18.91,19.01,18.86,18.97,83633,0
+BAC_O.US,D,20250320,000000,18.98,19.06,18.86,18.9,50320,0
+BAC_O.US,D,20250321,000000,18.94,18.974,18.86,18.91,35778,0
+BAC_O.US,D,20250324,000000,18.9351,19,18.86,18.86,52399,0
+BAC_O.US,D,20250325,000000,18.895,18.91,18.83,18.9,52820,0
+BAC_O.US,D,20250326,000000,18.8634,18.865744,18.62,18.65,72247,0
+BAC_O.US,D,20250327,000000,18.63,18.71,18.52,18.69,105754,0
+BAC_O.US,D,20250328,000000,18.685,18.75,18.53,18.55,50384,0
+BAC_O.US,D,20250331,000000,18.5,18.57,18.42,18.49,229024,0
+BAC_O.US,D,20250401,000000,18.528,18.54,18.33,18.38,97944,0
+BAC_O.US,D,20250402,000000,18.36,18.5,18.32,18.43,45360,0
+BAC_O.US,D,20250403,000000,18.33,18.33,18.1,18.27,106736,0
+BAC_O.US,D,20250404,000000,18.12,18.31,18,18.25,120520,0
+BAC_O.US,D,20250407,000000,18,18.29,17.8203,17.96,111789,0
+BAC_O.US,D,20250408,000000,18.1794,18.18,17.81,17.89,56629,0
+BAC_O.US,D,20250409,000000,17.8,18.2,17.63,18.18,137308,0
+BAC_O.US,D,20250410,000000,18.1,18.1,17.7001,17.76,73753,0
+BAC_O.US,D,20250411,000000,17.65,17.71,17.48,17.51,116475,0
+BAC_O.US,D,20250414,000000,17.64,17.71,17.53,17.58,90620,0
+BAC_O.US,D,20250415,000000,17.3508,17.5263,17.32,17.39,138808,0
+BAC_O.US,D,20250416,000000,17.4207,17.5699,17.3201,17.44,68316,0
+BAC_O.US,D,20250417,000000,17.5189,17.57,17.4,17.46,85784,0
+BAC_O.US,D,20250421,000000,17.4,17.5015,17.3,17.43,90286,0
+BAC_O.US,D,20250422,000000,17.51,17.61,17.4628,17.57,58151,0
+BAC_O.US,D,20250423,000000,17.76,17.84,17.6701,17.73,113755,0
+BAC_O.US,D,20250424,000000,17.75,17.86,17.7123,17.85,121928,0
+BAC_O.US,D,20250425,000000,17.85,17.9,17.74,17.81,71945,0
+BAC_O.US,D,20250428,000000,17.855,17.865,17.7304,17.78,50079,0
+BAC_O.US,D,20250429,000000,17.85,17.885,17.77,17.77,85743,0
+BAC_O.US,D,20250430,000000,17.6337,17.74,17.57,17.57,71767,0
+BAC_O.US,D,20250501,000000,17.65,17.65,17.45,17.525,47096,0
+BAC_O.US,D,20250502,000000,17.61,17.7,17.537,17.57,42774,0
+BAC_O.US,D,20250505,000000,17.565,17.6799,17.4999,17.4999,149492,0
+BAC_O.US,D,20250506,000000,17.485,17.5772,17.4767,17.55,183923,0
+BAC_O.US,D,20250507,000000,17.59,17.68,17.59,17.66,68765,0
+BAC_O.US,D,20250508,000000,17.7,17.75,17.5976,17.6,92352,0
+BAC_O.US,D,20250509,000000,17.6267,17.69,17.57,17.57,66829,0
+BAC_O.US,D,20250512,000000,17.73,17.75,17.51,17.54,97475,0
+BAC_O.US,D,20250513,000000,17.57,17.57,17.3984,17.48,90627,0
+BAC_O.US,D,20250514,000000,17.47,17.51,17.32,17.34,81251,0
+BAC_O.US,D,20250515,000000,17.3953,17.49,17.35,17.45,101204,0
+BAC_O.US,D,20250516,000000,17.515,17.56,17.4,17.5,64585,0
+BAC_O.US,D,20250519,000000,17.37,17.6,17.34,17.6,42967,0
+BAC_O.US,D,20250520,000000,17.59,17.72,17.5101,17.57,116352,0
+BAC_O.US,D,20250521,000000,17.51,17.52,17.24,17.2913,141010,0
+BAC_O.US,D,20250522,000000,17.31,17.3816,17.26,17.29,175419,0
+BAC_O.US,D,20250523,000000,17.24,17.28,17.14,17.23,123168,0
+BAC_O.US,D,20250527,000000,17.47,17.47,17.26,17.36,86986,0
+BAC_O.US,D,20250528,000000,17.38,17.38,17.23,17.27,92351,0
+BAC_O.US,D,20250529,000000,17.25,17.34,17.25,17.3095,67814,0
+BAC_O.US,D,20250530,000000,17.25,17.27,17.14,17.2,616321,0
+BAC_O.US,D,20250602,000000,17.2117,17.2792,17.15,17.24,117712,0
+BAC_O.US,D,20250603,000000,17.2702,17.39,17.26,17.3,218302,0
+BAC_O.US,D,20250604,000000,17.36,17.46,17.36,17.41,60440,0
+BAC_O.US,D,20250605,000000,17.44,17.54,17.41,17.49,83376,0
+BAC_O.US,D,20250606,000000,17.52,17.52,17.4,17.4,44929,0
+BAC_O.US,D,20250609,000000,17.425,17.4804,17.4,17.44,47378,0
+BAC_O.US,D,20250610,000000,17.4915,17.4915,17.39,17.47,48385,0
+BAC_O.US,D,20250611,000000,17.53,17.5968,17.44,17.44,62826,0
+BAC_O.US,D,20250612,000000,17.4719,17.48,17.44,17.45,86478,0
+BAC_O.US,D,20250613,000000,17.355,17.43,17.34,17.4,49130,0
+BAC_O.US,D,20250616,000000,17.445,17.475,17.26,17.31,192513,0
+BAC_O.US,D,20250617,000000,17.3226,17.4496,17.31,17.3501,120131,0
+BAC_O.US,D,20250618,000000,17.4033,17.57,17.35,17.51,155399,0
+BAC_O.US,D,20250620,000000,17.5025,17.65,17.5,17.55,75284,0
+BAC_O.US,D,20250623,000000,17.5799,17.6597,17.5401,17.59,44677,0
+BAC_O.US,D,20250624,000000,17.64,17.8005,17.62,17.775,39920,0
+BAC_O.US,D,20250625,000000,17.7033,17.8199,17.69,17.72,32410,0
+BAC_O.US,D,20250626,000000,17.8043,17.92,17.7,17.88,213693,0
+BAC_O.US,D,20250627,000000,17.85,17.92,17.7901,17.81,102635,0
+BAC_O.US,D,20250630,000000,17.8001,18,17.7806,17.96,111310,0
+BAC_O.US,D,20250701,000000,17.9,18.12,17.9,18.07,116796,0
+BAC_O.US,D,20250702,000000,18.0988,18.13,18.0011,18.08,169471,0
+BAC_O.US,D,20250703,000000,18.11,18.1799,18.01,18.09,40539,0
+BAC_O.US,D,20250707,000000,18.1,18.13,18.01,18.06,93611,0
+BAC_O.US,D,20250708,000000,18.0365,18.16,18.0356,18.135,51150,0
+BAC_O.US,D,20250709,000000,18.1603,18.27,18.16,18.24,55626,0
+BAC_O.US,D,20250710,000000,18.22,18.3276,18.2,18.27,72290,0
+BAC_O.US,D,20250711,000000,18.1882,18.24,18.13,18.14,46671,0
+BAC_O.US,D,20250714,000000,18.13,18.15,17.93,18.04,75959,0
+BAC_O.US,D,20250715,000000,17.8101,17.82,17.6501,17.66,109432,0
+BAC_O.US,D,20250716,000000,17.6544,17.77,17.5,17.66,92238,0
+BAC_O.US,D,20250717,000000,17.67,17.8691,17.67,17.8,258039,0
+BAC_O.US,D,20250718,000000,17.8176,17.88,17.68,17.82,73262,0
+BAC_O.US,D,20250721,000000,17.87,17.96,17.706,17.82,72134,0
+BAC_O.US,D,20250722,000000,17.7838,17.805,17.69,17.78,90327,0
+BAC_O.US,D,20250723,000000,17.69,17.7999,17.61,17.74,81589,0
+BAC_O.US,D,20250724,000000,17.685,17.74,17.63,17.67,375101,0
+BAC_O.US,D,20250725,000000,17.7,17.72,17.6642,17.705,43659,0
+BAC_O.US,D,20250728,000000,17.66,17.71,17.6001,17.66,61709,0
+BAC_O.US,D,20250729,000000,17.68,17.83,17.67,17.83,159440,0
+BAC_O.US,D,20250730,000000,17.79,17.89,17.77,17.84,35276,0
+BAC_O.US,D,20250731,000000,17.8,17.92,17.72,17.81,118813,0
+BAC_O.US,D,20250801,000000,17.82,17.9,17.79,17.855,57044,0
+BAC_O.US,D,20250804,000000,17.98,18.16,17.935,18.1,89891,0
+BAC_O.US,D,20250805,000000,18.09,18.13,18,18.1,80865,0
+BAC_O.US,D,20250806,000000,18.0855,18.13,17.915,17.99,64994,0
+BAC_O.US,D,20250807,000000,18.02,18.04,17.9125,17.99,99938,0
+BAC_O.US,D,20250808,000000,17.9863,18.02,17.92,17.99,21356,0
+BAC_O.US,D,20250811,000000,18.0334,18.04,17.99,17.99,17037,0
+BAC_O.US,D,20250812,000000,17.97,18.08,17.95,18.07,69395,0
+BAC_O.US,D,20250813,000000,18.08,18.26,18.08,18.17,173797,0
+BAC_O.US,D,20250814,000000,18.16,18.16,17.97,18.06,223837,0
+BAC_O.US,D,20250815,000000,18.06,18.1213,17.95,17.95,79135,0
+BAC_O.US,D,20250818,000000,18.02,18.04,17.9701,18.02,52653,0
+BAC_O.US,D,20250819,000000,17.9,18.18,17.9,18.16,37622,0
+BAC_O.US,D,20250820,000000,18.14,18.31,18.13,18.3,130845,0
+BAC_O.US,D,20250821,000000,18.23,18.29,18.21,18.21,66701,0
+BAC_O.US,D,20250822,000000,18.28,18.48,18.28,18.459164,81438,0
+BAC_O.US,D,20250825,000000,18.48,18.48,18.3801,18.4199,46012,0
+BAC_O.US,D,20250826,000000,18.3944,18.4699,18.33,18.44,54333,0
+BAC_O.US,D,20250827,000000,18.3831,18.44,18.35,18.3956,16850,0
+BAC_O.US,D,20250828,000000,18.45,18.48,18.3896,18.42,49797,0
+BAC_O.US,D,20250829,000000,18.45,18.45,18.33,18.35,72854,0
+BAC_O.US,D,20250902,000000,18.33,18.3399,18.235,18.27,54633,0
+BAC_O.US,D,20250903,000000,18.3385,18.34,18.15,18.33,66378,0
+BAC_O.US,D,20250904,000000,18.3565,18.4386,18.35,18.42,49410,0
+BAC_O.US,D,20250905,000000,18.58,18.69,18.37,18.68,48006,0
+BAC_O.US,D,20250908,000000,18.77,18.9,18.76,18.82,44808,0
+BAC_O.US,D,20250909,000000,18.8301,18.92,18.78,18.9009,71278,0
+BAC_O.US,D,20250910,000000,18.9745,19.2,18.91,19.03,103335,0
+BAC_O.US,D,20250911,000000,19.12,19.2162,19.0556,19.2,379376,0
+BAC_O.US,D,20250912,000000,19.21,19.4,19.11,19.3,48896,0
+BAC_O.US,D,20250915,000000,19.35,19.3799,19.26,19.31,45797,0
+BAC_O.US,D,20250916,000000,19.31,19.3622,19.26,19.29,45836,0
+BAC_O.US,D,20250917,000000,19.35,19.3544,19.18,19.23,92377,0
+BAC_O.US,D,20250918,000000,19.12,19.18,18.96,18.96,92385,0
+BAC_O.US,D,20250919,000000,19.05,19.06,18.885,18.95,132637,0
+BAC_O.US,D,20250922,000000,18.94,18.94,18.8,18.83,115643,0
+BAC_O.US,D,20250923,000000,18.86,18.9,18.76,18.86,62962,0
+BAC_O.US,D,20250924,000000,18.89,18.9,18.81,18.83,51938,0
+BAC_O.US,D,20250925,000000,18.8486,18.8499,18.67,18.72,90182,0
+BAC_O.US,D,20250926,000000,18.7218,18.78,18.7,18.7708,76688,0
+BAC_O.US,D,20250929,000000,18.82,18.86,18.75,18.8,110008,0
+BAC_O.US,D,20250930,000000,18.8097,18.8099,18.57,18.58,120361,0
+BAC_O.US,D,20251001,000000,18.68,18.97,18.58,18.95,78995,0
+BAC_O.US,D,20251002,000000,18.875,18.99,18.75,18.86,63859,0
+BAC_O.US,D,20251003,000000,18.835,18.9,18.74,18.8,160567,0
+BAC_O.US,D,20251006,000000,18.71,18.81,18.685,18.81,48696,0
+BAC_O.US,D,20251007,000000,18.7701,18.8499,18.71,18.77,41721,0
+BAC_O.US,D,20251008,000000,18.77,18.81,18.75,18.78,40052,0
+BAC_O.US,D,20251009,000000,18.754,18.77,18.61,18.65,41749,0
+BAC_O.US,D,20251010,000000,18.7,18.7499,18.52,18.52,54657,0
+BAC_O.US,D,20251013,000000,18.57,18.7,18.56,18.67,38441,0
+BAC_O.US,D,20251014,000000,18.6425,18.69,18.57,18.64,159256,0
+BAC_O.US,D,20251015,000000,18.46,18.53,18.405,18.5,115407,0
+BAC_O.US,D,20251016,000000,18.5,18.562,18.41,18.47,125423,0
+BAC_O.US,D,20251017,000000,18.47,18.52,18.36,18.42,55343,0
+BAC_O.US,D,20251020,000000,18.51,18.57,18.48,18.55,46148,0
+BAC_O.US,D,20251021,000000,18.6,18.6637,18.5306,18.58,67802,0
+BAC_O.US,D,20251022,000000,18.56,18.64,18.49,18.55,49837,0
+BAC_O.US,D,20251023,000000,18.56,18.59,18.5001,18.56,70101,0
+BAC_O.US,D,20251024,000000,18.5301,18.62,18.5101,18.57,60765,0
+BAC_O.US,D,20251027,000000,18.595,18.64,18.56,18.64,43289,0
+BAC_O.US,D,20251028,000000,18.64,18.64,18.51,18.6,118317,0
+BAC_O.US,D,20251029,000000,18.6,18.64,18.52,18.59,95570,0
+BAC_O.US,D,20251030,000000,18.58,18.59,18.35,18.4,45965,0
+BAC_O.US,D,20251031,000000,18.37,18.45,18.33,18.37,106810,0
+BAC_O.US,D,20251103,000000,18.435,18.48,18.24,18.24,82672,0
+BAC_O.US,D,20251104,000000,18.25,18.33,18.1701,18.26,76941,0
+BAC_O.US,D,20251105,000000,18.27,18.3594,18.2601,18.32,62351,0
+BAC_O.US,D,20251106,000000,18.305,18.36,18.2201,18.31,74306,0
+BAC_O.US,D,20251107,000000,18.27,18.31,18.21,18.285,61083,0
+BAC_O.US,D,20251110,000000,18.36,18.39,18.25,18.31,97317,0
+BAC_O.US,D,20251111,000000,18.33,18.39,18.27,18.32,61713,0
+BAC_O.US,D,20251112,000000,18.305,18.3694,18.1801,18.2114,54322,0
+BAC_O.US,D,20251113,000000,18.16,18.2,17.92,17.98,89496,0
+BAC_O.US,D,20251114,000000,17.94,18.08,17.918,18.01,99103,0
+BAC_O.US,D,20251117,000000,18.04,18.04,17.77,17.85,96667,0
+BAC_O.US,D,20251118,000000,17.8,17.87,17.7501,17.79,97144,0
+BAC_O.US,D,20251119,000000,17.7501,17.8,17.71,17.79,163046,0
+BAC_O.US,D,20251120,000000,17.85,17.93,17.69,17.75,148533,0
+BAC_O.US,D,20251121,000000,17.75,17.92,17.7,17.87,101667,0
+BAC_O.US,D,20251124,000000,17.9542,17.98,17.8501,17.93,56600,0
+BAC_O.US,D,20251125,000000,17.93,18.02,17.89,17.95,103668,0
+BAC_O.US,D,20251126,000000,17.9401,18.13,17.9401,18.08,103261,0
+BAC_O.US,D,20251128,000000,18.0988,18.1299,17.95,17.97,75524,0
+BAC_O.US,D,20251201,000000,17.92,18.01,17.88,17.88,44639,0
+BAC_O.US,D,20251202,000000,17.91,17.94,17.77,17.89,111410,0
+BAC_O.US,D,20251203,000000,17.8012,17.9,17.8,17.86,82376,0
+BAC_O.US,D,20251204,000000,17.861894,17.861894,17.79,17.8,90267,0
+BAC_O.US,D,20251205,000000,17.8,17.93,17.8,17.86,180284,0
+BAC_O.US,D,20251208,000000,17.8632,17.94,17.81,17.88,89821,0
+BAC_O.US,D,20251209,000000,17.915,17.96,17.81,17.87,117103,0
+BAC_O.US,D,20251210,000000,17.84,18,17.81,17.93,137208,0
+BAC_O.US,D,20251211,000000,17.93,18.16,17.93,18.15,196044,0
+BAC_O.US,D,20251212,000000,18.06,18.12,17.98,18.03,114179,0
+BAC_O.US,D,20251215,000000,18.063,18.15,17.93,18.1,143452,0
+BAC_O.US,D,20251216,000000,18.0501,18.12,18.01,18.09,109686,0
+BAC_O.US,D,20251217,000000,18.1,18.1,17.95,18.05,101967,0
+BAC_O.US,D,20251218,000000,18,18.15,18,18.03,168573,0
+BAC_O.US,D,20251219,000000,18.04,18.0799,17.94,17.96,94112,0
+BAC_O.US,D,20251222,000000,17.98,18.04,17.9,17.92,243669,0
+BAC_O.US,D,20251223,000000,17.8808,17.925,17.85,17.92,106637,0
+BAC_O.US,D,20251224,000000,17.905,17.94,17.88,17.9,45558,0
+BAC_O.US,D,20251226,000000,17.891,17.99,17.89,17.93,68998,0
+BAC_O.US,D,20251229,000000,17.9212,17.99,17.91,17.95,153399,0
+BAC_O.US,D,20251230,000000,17.926,18.09,17.9,18.02,255202,0
+BAC_O.US,D,20251231,000000,18.05,18.22,17.99,18.14,201995,0
+BAC_O.US,D,20260102,000000,18.16,18.28,18.13,18.25,60586,0
+BAC_O.US,D,20260105,000000,18.3899,18.3899,18.13,18.2528,121065,0
+BAC_O.US,D,20260106,000000,18.25,18.27,18.12,18.23,62951,0
+BAC_O.US,D,20260107,000000,18.245,18.33,18.21,18.33,50693,0
+BAC_O.US,D,20260108,000000,18.26,18.34,18.19,18.2,191910,0
+BAC_O.US,D,20260109,000000,18.238,18.2515,18.16,18.25,80591,0
+BAC_O.US,D,20260112,000000,18.245,18.3,18.1601,18.3,67953,0
+BAC_O.US,D,20260113,000000,18.2666,18.4,18.26,18.31,74116,0
+BAC_O.US,D,20260114,000000,18.33,18.37,18.26,18.34,58536,0
+BAC_O.US,D,20260115,000000,18.135,18.19,18.11,18.18,75563,0
+BAC_O.US,D,20260116,000000,18.11,18.23,18.11,18.15,202930,0
+BAC_O.US,D,20260120,000000,18.1,18.14,17.935,18.02,107631,0
+BAC_O.US,D,20260121,000000,18.1,18.15,17.97,18.12,61436,0
+BAC_O.US,D,20260122,000000,18.18,18.2399,18.12,18.19,57865,0
+BAC_O.US,D,20260123,000000,18.19,18.3,18.16,18.27,72168,0
+BAC_O.US,D,20260126,000000,18.27,18.32,18.27,18.28,51549,0
+BAC_O.US,D,20260127,000000,18.2935,18.31,18.2201,18.27,72144,0
+BAC_O.US,D,20260128,000000,18.255,18.29,18.18,18.2,61383,0
+BAC_O.US,D,20260129,000000,18.16,18.2225,18.13,18.18,45473,0
+BAC_O.US,D,20260130,000000,18.1503,18.26,18.1,18.25,120670,0
+BAC_O.US,D,20260202,000000,18.215,18.28,18.16,18.22,164977,0
+BAC_O.US,D,20260203,000000,18.2599,18.26,18.0401,18.13,103101,0
+BAC_O.US,D,20260204,000000,18.14,18.16,18.01,18.08,60054,0
+BAC_O.US,D,20260205,000000,18.085,18.12,17.92,18.12,135512,0
+BAC_O.US,D,20260206,000000,18.14,18.18,18.095,18.15,60565,0
+BAC_O.US,D,20260209,000000,18.0701,18.23,18.0701,18.11,176479,0
+BAC_O.US,D,20260210,000000,18.18,18.2,18.1469,18.17,39094,0
+BAC_O.US,D,20260211,000000,18.18,18.1908,18.11,18.17,47765,0
+BAC_O.US,D,20260212,000000,18.16,18.24,18.13,18.18,39819,0
+BAC_O.US,D,20260213,000000,18.18,18.3,18.18,18.28,47793,0
+BAC_O.US,D,20260217,000000,18.2989,18.45,18.25,18.45,82682,0
+BAC_O.US,D,20260218,000000,18.3901,18.5,18.37,18.4,85105,0
diff --git a/daily/us/nyse stocks/1/ball.us.txt b/daily/us/nyse stocks/1/ball.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..042c9cb4acc5aa8229b16b79839886f47b28de23
--- /dev/null
+++ b/daily/us/nyse stocks/1/ball.us.txt	
@@ -0,0 +1,10440 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BALL.US,D,19840907,000000,0.575374,0.580028,0.575374,0.575374,101477.94728516,0
+BALL.US,D,19840910,000000,0.575374,0.575374,0.57072,0.575374,48062.601100277,0
+BALL.US,D,19840911,000000,0.575374,0.580028,0.575374,0.575374,71212.71861526,0
+BALL.US,D,19840912,000000,0.575374,0.580028,0.57072,0.575374,74765.729409157,0
+BALL.US,D,19840913,000000,0.575374,0.577651,0.57072,0.577651,32041.734066851,0
+BALL.US,D,19840914,000000,0.580028,0.588543,0.580028,0.584187,137087.84142445,0
+BALL.US,D,19840917,000000,0.588543,0.606662,0.588543,0.59983,158448.32416775,0
+BALL.US,D,19840918,000000,0.604385,0.61795,0.604385,0.604385,172683.5962371,0
+BALL.US,D,19840919,000000,0.59983,0.59983,0.588543,0.588543,115712.20940261,0
+BALL.US,D,19840920,000000,0.584187,0.584187,0.57072,0.580028,121062.93458341,0
+BALL.US,D,19840921,000000,0.584187,0.615672,0.584187,0.60884,268823.9477162,0
+BALL.US,D,19840924,000000,0.606662,0.606662,0.59983,0.604385,69431.163458797,0
+BALL.US,D,19840925,000000,0.604385,0.60884,0.604385,0.604385,119279.35952314,0
+BALL.US,D,19840926,000000,0.604385,0.60884,0.604385,0.60884,99690.332417284,0
+BALL.US,D,19840927,000000,0.60884,0.60884,0.604385,0.604385,181586.32225991,0
+BALL.US,D,19840928,000000,0.604385,0.60884,0.59983,0.59983,92576.231214267,0
+BALL.US,D,19841001,000000,0.59983,0.59983,0.593097,0.593097,60527.427484096,0
+BALL.US,D,19841002,000000,0.593097,0.593097,0.588543,0.588543,72987.204108403,0
+BALL.US,D,19841003,000000,0.588543,0.593097,0.577651,0.577651,142422.40737482,0
+BALL.US,D,19841004,000000,0.584187,0.604385,0.584187,0.59983,644464.44847552,0
+BALL.US,D,19841005,000000,0.59983,0.604385,0.59983,0.604385,67650.618254238,0
+BALL.US,D,19841008,000000,0.604385,0.606662,0.59983,0.606662,37388.419440044,0
+BALL.US,D,19841009,000000,0.606662,0.606662,0.604385,0.604385,51628.741268909,0
+BALL.US,D,19841010,000000,0.604385,0.606662,0.604385,0.606662,338251.07136739,0
+BALL.US,D,19841011,000000,0.606662,0.615672,0.604385,0.615672,347153.79739018,0
+BALL.US,D,19841012,000000,0.613197,0.613197,0.60884,0.613197,71212.71861526,0
+BALL.US,D,19841015,000000,0.613197,0.615672,0.611118,0.611118,76550.314421327,0
+BALL.US,D,19841016,000000,0.611118,0.615672,0.611118,0.615672,236774.13403413,0
+BALL.US,D,19841017,000000,0.615672,0.615672,0.611118,0.613197,138861.31696569,0
+BALL.US,D,19841018,000000,0.613197,0.622505,0.613197,0.622505,334688.97100637,0
+BALL.US,D,19841019,000000,0.626862,0.635773,0.626862,0.626862,275952.18824585,0
+BALL.US,D,19841022,000000,0.626862,0.626862,0.622505,0.622505,382766.72138518,0
+BALL.US,D,19841023,000000,0.622505,0.631416,0.622505,0.629238,30262.198814194,0
+BALL.US,D,19841024,000000,0.631416,0.656071,0.631416,0.651616,598180.37267601,0
+BALL.US,D,19841025,000000,0.647258,0.647258,0.640328,0.642703,106818.57294694,0
+BALL.US,D,19841026,000000,0.642703,0.642703,0.640328,0.640328,147762.02308469,0
+BALL.US,D,19841029,000000,0.640328,0.644882,0.640328,0.640328,170908.10079206,0
+BALL.US,D,19841030,000000,0.640328,0.656071,0.640328,0.656071,226095.91256628,0
+BALL.US,D,19841031,000000,0.662903,0.67825,0.662903,0.667359,279505.19903975,0
+BALL.US,D,19841101,000000,0.669339,0.682904,0.669339,0.682904,181586.32225991,0
+BALL.US,D,19841102,000000,0.67825,0.67825,0.664981,0.664981,74765.729409157,0
+BALL.US,D,19841105,000000,0.664981,0.674091,0.660526,0.674091,281282.7143886,0
+BALL.US,D,19841106,000000,0.674091,0.687557,0.674091,0.687557,62312.012496268,0
+BALL.US,D,19841107,000000,0.687557,0.692013,0.67825,0.687557,195832.70380018,0
+BALL.US,D,19841108,000000,0.687557,0.692013,0.682904,0.692013,142422.40737482,0
+BALL.US,D,19841109,000000,0.692013,0.692013,0.682904,0.685379,190493.08809031,0
+BALL.US,D,19841112,000000,0.685379,0.692013,0.682904,0.682904,81892.959986909,0
+BALL.US,D,19841113,000000,0.682904,0.687557,0.682904,0.687557,40946.479993455,0
+BALL.US,D,19841114,000000,0.687557,0.692013,0.687557,0.692013,249238.96041794,0
+BALL.US,D,19841115,000000,0.696568,0.707559,0.696568,0.70538,279505.19903975,0
+BALL.US,D,19841116,000000,0.707559,0.716668,0.707559,0.712312,824271.23548277,0
+BALL.US,D,19841119,000000,0.712312,0.71439,0.692013,0.696568,300863.66187924,0
+BALL.US,D,19841120,000000,0.696568,0.7034,0.692013,0.696568,420150.09106571,0
+BALL.US,D,19841121,000000,0.696568,0.696568,0.682904,0.692013,275952.18824585,0
+BALL.US,D,19841123,000000,0.692013,0.696568,0.692013,0.696568,145990.56744725,0
+BALL.US,D,19841126,000000,0.692013,0.692013,0.680726,0.685379,106818.57294694,0
+BALL.US,D,19841127,000000,0.685379,0.685379,0.674091,0.674091,231438.55813187,0
+BALL.US,D,19841128,000000,0.674091,0.680726,0.667359,0.674091,774423.03941842,0
+BALL.US,D,19841129,000000,0.674091,0.67825,0.669339,0.67825,97914.836972237,0
+BALL.US,D,19841130,000000,0.682904,0.698844,0.682904,0.698844,204739.46963059,0
+BALL.US,D,19841203,000000,0.698844,0.701222,0.692013,0.692013,122844.48973988,0
+BALL.US,D,19841204,000000,0.692013,0.707559,0.692013,0.707559,162004.36481736,0
+BALL.US,D,19841205,000000,0.707559,0.718945,0.7034,0.7034,466436.18676904,0
+BALL.US,D,19841206,000000,0.7034,0.718945,0.687557,0.707559,863440.20012737,0
+BALL.US,D,19841207,000000,0.707559,0.712312,0.7034,0.7034,105031.96803097,0
+BALL.US,D,19841210,000000,0.7034,0.7034,0.696568,0.696568,165564.44527457,0
+BALL.US,D,19841211,000000,0.701222,0.707559,0.701222,0.707559,39166.944740798,0
+BALL.US,D,19841212,000000,0.707559,0.707559,0.698844,0.698844,101477.94728516,0
+BALL.US,D,19841213,000000,0.698844,0.707559,0.696568,0.701222,99690.332417284,0
+BALL.US,D,19841214,000000,0.701222,0.712312,0.698844,0.70538,199391.7743055,0
+BALL.US,D,19841217,000000,0.70538,0.716668,0.7034,0.716668,105031.96803097,0
+BALL.US,D,19841218,000000,0.716668,0.718945,0.712312,0.712312,505603.13150983,0
+BALL.US,D,19841219,000000,0.712312,0.716668,0.698844,0.698844,112162.22846443,0
+BALL.US,D,19841220,000000,0.698844,0.7034,0.696568,0.696568,274160.53357036,0
+BALL.US,D,19841221,000000,0.696568,0.698844,0.680726,0.680726,94351.726659312,0
+BALL.US,D,19841224,000000,0.680726,0.685379,0.680726,0.685379,42727.025198014,0
+BALL.US,D,19841226,000000,0.687557,0.696568,0.687557,0.696568,67650.618254238,0
+BALL.US,D,19841227,000000,0.692013,0.692013,0.687557,0.687557,28481.653609634,0
+BALL.US,D,19841228,000000,0.687557,0.707559,0.687557,0.707559,379205.63097606,0
+BALL.US,D,19841231,000000,0.71439,0.725579,0.71439,0.718945,350706.80818408,0
+BALL.US,D,19850102,000000,0.718945,0.721322,0.701222,0.701222,194048.11878802,0
+BALL.US,D,19850103,000000,0.701222,0.70538,0.696568,0.696568,39166.944740798,0
+BALL.US,D,19850104,000000,0.696568,0.707559,0.696568,0.7034,288403.88525494,0
+BALL.US,D,19850107,000000,0.7034,0.707559,0.696568,0.707559,324015.79929803,0
+BALL.US,D,19850108,000000,0.707559,0.707559,0.70538,0.70538,65869.063097775,0
+BALL.US,D,19850109,000000,0.707559,0.712312,0.707559,0.707559,30262.198814194,0
+BALL.US,D,19850110,000000,0.712312,0.71439,0.712312,0.712312,234999.64854098,0
+BALL.US,D,19850111,000000,0.712312,0.718945,0.712312,0.712312,99690.332417284,0
+BALL.US,D,19850114,000000,0.712312,0.730232,0.712312,0.730232,192270.60343916,0
+BALL.US,D,19850115,000000,0.734788,0.770731,0.734788,0.759442,827838.3856033,0
+BALL.US,D,19850116,000000,0.759442,0.777363,0.759442,0.763799,350706.80818408,0
+BALL.US,D,19850117,000000,0.763799,0.772909,0.759442,0.770731,234999.64854098,0
+BALL.US,D,19850118,000000,0.775284,0.788354,0.775284,0.788354,1016543.8588257,0
+BALL.US,D,19850121,000000,0.788354,0.788354,0.782116,0.786176,327574.86980335,0
+BALL.US,D,19850122,000000,0.786176,0.79984,0.786176,0.786176,356063.5930763,0
+BALL.US,D,19850123,000000,0.786176,0.786176,0.777363,0.786176,494921.88018628,0
+BALL.US,D,19850124,000000,0.786176,0.788354,0.782116,0.782116,185148.42262093,0
+BALL.US,D,19850125,000000,0.782116,0.786176,0.777363,0.782116,133521.70125582,0
+BALL.US,D,19850128,000000,0.782116,0.782116,0.775284,0.782116,186933.0076331,0
+BALL.US,D,19850129,000000,0.782116,0.782116,0.775284,0.782116,165564.44527457,0
+BALL.US,D,19850130,000000,0.782116,0.795285,0.777363,0.777363,240334.21449134,0
+BALL.US,D,19850131,000000,0.777363,0.790829,0.775284,0.786176,113932.67414995,0
+BALL.US,D,19850201,000000,0.782116,0.782116,0.777363,0.782116,140638.83231454,0
+BALL.US,D,19850204,000000,0.782116,0.793008,0.782116,0.790829,364966.31909909,0
+BALL.US,D,19850205,000000,0.790829,0.795285,0.786176,0.786176,309770.42770965,0
+BALL.US,D,19850206,000000,0.786176,0.788354,0.782116,0.788354,183370.90727207,0
+BALL.US,D,19850207,000000,0.788354,0.790829,0.777363,0.777363,274160.53357036,0
+BALL.US,D,19850208,000000,0.777363,0.782116,0.768453,0.768453,126400.53038948,0
+BALL.US,D,19850211,000000,0.763799,0.763799,0.750531,0.759442,430828.31253355,0
+BALL.US,D,19850212,000000,0.759442,0.768453,0.759442,0.768453,286620.31019467,0
+BALL.US,D,19850213,000000,0.768453,0.768453,0.759442,0.768453,306206.30744482,0
+BALL.US,D,19850214,000000,0.768453,0.768453,0.759442,0.763799,208293.4903764,0
+BALL.US,D,19850215,000000,0.763799,0.763799,0.750531,0.750531,195832.70380018,0
+BALL.US,D,19850219,000000,0.754986,0.763799,0.754986,0.763799,108594.06839199,0
+BALL.US,D,19850220,000000,0.759442,0.759442,0.757263,0.759442,129960.6108467,0
+BALL.US,D,19850221,000000,0.759442,0.777363,0.757263,0.777363,735258.11458143,0
+BALL.US,D,19850222,000000,0.777363,0.786176,0.777363,0.777363,389882.842492,0
+BALL.US,D,19850225,000000,0.777363,0.777363,0.768453,0.768453,423713.20137863,0
+BALL.US,D,19850226,000000,0.763799,0.763799,0.759442,0.759442,277725.66378709,0
+BALL.US,D,19850227,000000,0.759442,0.763799,0.759442,0.759442,256362.15118809,0
+BALL.US,D,19850228,000000,0.759442,0.763799,0.759442,0.759442,56969.366930686,0
+BALL.US,D,19850301,000000,0.759442,0.763799,0.759442,0.759442,126400.53038948,0
+BALL.US,D,19850304,000000,0.759442,0.763799,0.757263,0.759442,129960.6108467,0
+BALL.US,D,19850305,000000,0.759442,0.759442,0.757263,0.759442,831395.43620481,0
+BALL.US,D,19850306,000000,0.759442,0.763799,0.759442,0.759442,48062.601100277,0
+BALL.US,D,19850307,000000,0.759442,0.763799,0.759442,0.763799,179812.84671866,0
+BALL.US,D,19850308,000000,0.763799,0.768453,0.759442,0.759442,135299.21660467,0
+BALL.US,D,19850311,000000,0.759442,0.763799,0.759442,0.763799,76550.314421327,0
+BALL.US,D,19850312,000000,0.768453,0.770731,0.768453,0.768453,197610.21914904,0
+BALL.US,D,19850313,000000,0.768453,0.772909,0.759442,0.768453,197610.21914904,0
+BALL.US,D,19850314,000000,0.763799,0.763799,0.757263,0.757263,65869.063097775,0
+BALL.US,D,19850315,000000,0.757263,0.763799,0.752808,0.763799,115712.20940261,0
+BALL.US,D,19850318,000000,0.763799,0.768453,0.759442,0.763799,452193.84503636,0
+BALL.US,D,19850319,000000,0.763799,0.763799,0.759442,0.759442,329349.35529649,0
+BALL.US,D,19850320,000000,0.759442,0.759442,0.754986,0.754986,64089.527845119,0
+BALL.US,D,19850321,000000,0.754986,0.759442,0.750531,0.759442,281282.7143886,0
+BALL.US,D,19850322,000000,0.759442,0.759442,0.750531,0.754986,163784.91002191,0
+BALL.US,D,19850325,000000,0.754986,0.759442,0.750531,0.750531,101477.94728516,0
+BALL.US,D,19850326,000000,0.750531,0.750531,0.739343,0.748154,165564.44527457,0
+BALL.US,D,19850327,000000,0.748154,0.750531,0.7436,0.7436,78337.929289206,0
+BALL.US,D,19850328,000000,0.7436,0.748154,0.7436,0.7436,23136.988140248,0
+BALL.US,D,19850329,000000,0.748154,0.754986,0.748154,0.752808,516285.39278529,0
+BALL.US,D,19850401,000000,0.752808,0.757263,0.750531,0.750531,194048.11878802,0
+BALL.US,D,19850402,000000,0.750531,0.754986,0.750531,0.750531,831395.43620481,0
+BALL.US,D,19850403,000000,0.752808,0.759442,0.752808,0.759442,78337.929289206,0
+BALL.US,D,19850404,000000,0.759442,0.763799,0.750531,0.754986,284848.85455723,0
+BALL.US,D,19850408,000000,0.754986,0.759442,0.750531,0.754986,185148.42262093,0
+BALL.US,D,19850409,000000,0.754986,0.754986,0.748154,0.748154,288403.88525494,0
+BALL.US,D,19850410,000000,0.748154,0.754986,0.748154,0.750531,279505.19903975,0
+BALL.US,D,19850411,000000,0.750531,0.752808,0.748154,0.748154,446853.21937459,0
+BALL.US,D,19850412,000000,0.748154,0.748154,0.7436,0.748154,67650.618254238,0
+BALL.US,D,19850415,000000,0.748154,0.748154,0.734788,0.739343,81892.959986909,0
+BALL.US,D,19850416,000000,0.739343,0.754986,0.739343,0.752808,475336.89288802,0
+BALL.US,D,19850417,000000,0.752808,0.759442,0.750531,0.759442,106818.57294694,0
+BALL.US,D,19850418,000000,0.759442,0.768453,0.757263,0.768453,87232.575696783,0
+BALL.US,D,19850419,000000,0.768453,0.777363,0.768453,0.777363,179812.84671866,0
+BALL.US,D,19850422,000000,0.782116,0.793008,0.782116,0.788354,147762.02308469,0
+BALL.US,D,19850423,000000,0.788354,0.804494,0.788354,0.79984,158448.32416775,0
+BALL.US,D,19850424,000000,0.79984,0.813307,0.79984,0.813307,105031.96803097,0
+BALL.US,D,19850425,000000,0.813307,0.833604,0.813307,0.833604,142422.40737482,0
+BALL.US,D,19850426,000000,0.833604,0.833604,0.826772,0.829347,85452.030492223,0
+BALL.US,D,19850429,000000,0.829347,0.838158,0.824395,0.826772,167349.03028674,0
+BALL.US,D,19850430,000000,0.826772,0.829347,0.813307,0.815682,138861.31696569,0
+BALL.US,D,19850501,000000,0.815682,0.822317,0.813307,0.813307,117504.87403001,0
+BALL.US,D,19850502,000000,0.811029,0.811029,0.806672,0.811029,331132.93035675,0
+BALL.US,D,19850503,000000,0.811029,0.813307,0.804494,0.813307,138861.31696569,0
+BALL.US,D,19850506,000000,0.813307,0.813307,0.806672,0.813307,64089.527845119,0
+BALL.US,D,19850507,000000,0.813307,0.813307,0.806672,0.806672,119279.35952314,0
+BALL.US,D,19850508,000000,0.806672,0.806672,0.79984,0.79984,145990.56744725,0
+BALL.US,D,19850509,000000,0.79984,0.79984,0.79984,0.79984,138861.31696569,0
+BALL.US,D,19850510,000000,0.79984,0.79984,0.786176,0.788354,251018.4956706,0
+BALL.US,D,19850513,000000,0.788354,0.790829,0.777363,0.777363,227877.46772274,0
+BALL.US,D,19850514,000000,0.777363,0.777363,0.775284,0.777363,211850.5409779,0
+BALL.US,D,19850515,000000,0.777363,0.782116,0.770731,0.772909,336473.55601854,0
+BALL.US,D,19850516,000000,0.772909,0.777363,0.770731,0.772909,176241.65679051,0
+BALL.US,D,19850517,000000,0.782116,0.79984,0.782116,0.79984,439722.95894113,0
+BALL.US,D,19850520,000000,0.79984,0.811029,0.79984,0.811029,110376.63350035,0
+BALL.US,D,19850521,000000,0.811029,0.813307,0.804494,0.813307,224310.31760221,0
+BALL.US,D,19850522,000000,0.813307,0.820039,0.809049,0.813307,101477.94728516,0
+BALL.US,D,19850523,000000,0.813307,0.820039,0.813307,0.815682,160226.8494685,0
+BALL.US,D,19850524,000000,0.813307,0.813307,0.806672,0.813307,89011.100997537,0
+BALL.US,D,19850528,000000,0.813307,0.815682,0.804494,0.804494,188712.54288575,0
+BALL.US,D,19850529,000000,0.804494,0.804494,0.79984,0.79984,35605.854331678,0
+BALL.US,D,19850530,000000,0.804494,0.809049,0.804494,0.809049,26700.098453172,0
+BALL.US,D,19850531,000000,0.811029,0.824395,0.811029,0.824395,145990.56744725,0
+BALL.US,D,19850603,000000,0.824395,0.829347,0.820039,0.829347,128180.06564214,0
+BALL.US,D,19850604,000000,0.829347,0.838158,0.824395,0.838158,121062.93458341,0
+BALL.US,D,19850605,000000,0.842515,0.858357,0.842515,0.856278,94351.726659312,0
+BALL.US,D,19850606,000000,0.856278,0.858357,0.851525,0.858357,108594.06839199,0
+BALL.US,D,19850607,000000,0.858357,0.867368,0.846971,0.846971,233215.06352881,0
+BALL.US,D,19850610,000000,0.851525,0.856278,0.851525,0.856278,37388.419440044,0
+BALL.US,D,19850611,000000,0.871626,0.885191,0.871626,0.878556,421925.58651076,0
+BALL.US,D,19850612,000000,0.878556,0.883112,0.871626,0.883112,322226.16452635,0
+BALL.US,D,19850613,000000,0.883112,0.883112,0.871626,0.871626,329349.35529649,0
+BALL.US,D,19850614,000000,0.871626,0.880934,0.871626,0.880934,42727.025198014,0
+BALL.US,D,19850617,000000,0.880934,0.883112,0.876181,0.878556,39166.944740798,0
+BALL.US,D,19850618,000000,0.878556,0.885191,0.876181,0.885191,85452.030492223,0
+BALL.US,D,19850619,000000,0.885191,0.885191,0.878556,0.880934,131740.14609935,0
+BALL.US,D,19850620,000000,0.885191,0.889547,0.885191,0.885191,35605.854331678,0
+BALL.US,D,19850621,000000,0.885191,0.885191,0.878556,0.885191,267041.38260783,0
+BALL.US,D,19850624,000000,0.883112,0.883112,0.878556,0.878556,39166.944740798,0
+BALL.US,D,19850625,000000,0.878556,0.880934,0.876181,0.878556,49852.235871961,0
+BALL.US,D,19850626,000000,0.878556,0.889547,0.878556,0.889547,115712.20940261,0
+BALL.US,D,19850627,000000,0.885191,0.885191,0.885191,0.885191,46290.135510939,0
+BALL.US,D,19850628,000000,0.885191,0.885191,0.876181,0.885191,106818.57294694,0
+BALL.US,D,19850701,000000,0.878556,0.885191,0.878556,0.883112,199391.7743055,0
+BALL.US,D,19850702,000000,0.883112,0.889547,0.883112,0.889547,58743.852423829,0
+BALL.US,D,19850703,000000,0.889547,0.894102,0.885191,0.894102,35605.854331678,0
+BALL.US,D,19850705,000000,0.894102,0.896479,0.885191,0.896479,124622.00508873,0
+BALL.US,D,19850708,000000,0.896479,0.901132,0.889547,0.901132,85452.030492223,0
+BALL.US,D,19850709,000000,0.901132,0.901132,0.898756,0.898756,99690.332417284,0
+BALL.US,D,19850710,000000,0.898756,0.901132,0.894102,0.901132,26700.098453172,0
+BALL.US,D,19850711,000000,0.901132,0.923509,0.898756,0.921132,51628.741268909,0
+BALL.US,D,19850712,000000,0.927965,0.939153,0.927965,0.934697,53409.28647347,0
+BALL.US,D,19850715,000000,0.934697,0.950441,0.925589,0.943907,71212.71861526,0
+BALL.US,D,19850716,000000,0.943907,0.957273,0.943907,0.954996,135299.21660467,0
+BALL.US,D,19850717,000000,0.950441,0.950441,0.932123,0.932123,162004.36481736,0
+BALL.US,D,19850718,000000,0.918954,0.925589,0.918954,0.918954,92576.231214267,0
+BALL.US,D,19850719,000000,0.921132,0.930143,0.921132,0.930143,186933.0076331,0
+BALL.US,D,19850722,000000,0.925589,0.925589,0.916678,0.921132,160226.8494685,0
+BALL.US,D,19850723,000000,0.921132,0.923509,0.894102,0.894102,211850.5409779,0
+BALL.US,D,19850724,000000,0.894102,0.894102,0.876181,0.880934,151323.1134938,0
+BALL.US,D,19850725,000000,0.880934,0.912024,0.880934,0.912024,156665.75905938,0
+BALL.US,D,19850726,000000,0.918954,0.930143,0.918954,0.930143,178032.3015141,0
+BALL.US,D,19850729,000000,0.930143,0.945887,0.925589,0.927965,163784.91002191,0
+BALL.US,D,19850730,000000,0.932123,0.952818,0.932123,0.948065,128180.06564214,0
+BALL.US,D,19850731,000000,0.948065,0.952818,0.939153,0.939153,329349.35529649,0
+BALL.US,D,19850801,000000,0.939153,0.945887,0.939153,0.945887,211850.5409779,0
+BALL.US,D,19850802,000000,0.945887,0.945887,0.943907,0.945887,113932.67414995,0
+BALL.US,D,19850805,000000,0.945887,0.945887,0.930143,0.934697,153105.67860217,0
+BALL.US,D,19850806,000000,0.934697,0.934697,0.927965,0.927965,135299.21660467,0
+BALL.US,D,19850807,000000,0.927965,0.934697,0.921132,0.934697,576813.83022129,0
+BALL.US,D,19850808,000000,0.934697,0.939153,0.930143,0.936876,40946.479993455,0
+BALL.US,D,19850809,000000,0.936876,0.943907,0.934697,0.939153,53409.28647347,0
+BALL.US,D,19850812,000000,0.939153,0.945887,0.934697,0.936876,229658.0129273,0
+BALL.US,D,19850813,000000,0.936876,0.945887,0.936876,0.939153,81892.959986909,0
+BALL.US,D,19850814,000000,0.939153,0.945887,0.939153,0.943907,103255.46263401,0
+BALL.US,D,19850815,000000,0.943907,0.950441,0.934697,0.950441,92576.231214267,0
+BALL.US,D,19850816,000000,0.957273,0.975096,0.957273,0.972918,131740.14609935,0
+BALL.US,D,19850819,000000,0.972918,0.981928,0.970541,0.970541,140638.83231454,0
+BALL.US,D,19850820,000000,0.975096,0.984106,0.975096,0.981928,154887.23375863,0
+BALL.US,D,19850821,000000,0.981928,0.981928,0.975096,0.975096,85452.030492223,0
+BALL.US,D,19850822,000000,0.975096,0.979651,0.972918,0.979651,74765.729409157,0
+BALL.US,D,19850823,000000,0.979651,0.981928,0.975096,0.979651,179812.84671866,0
+BALL.US,D,19850826,000000,0.979651,0.984106,0.975096,0.979651,124622.00508873,0
+BALL.US,D,19850827,000000,0.979651,0.979651,0.966085,0.966085,151323.1134938,0
+BALL.US,D,19850828,000000,0.963907,0.972918,0.963907,0.966085,56969.366930686,0
+BALL.US,D,19850829,000000,0.966085,0.970541,0.961631,0.963907,156665.75905938,0
+BALL.US,D,19850830,000000,0.963907,0.966085,0.954996,0.957273,119279.35952314,0
+BALL.US,D,19850903,000000,0.957273,0.957273,0.945887,0.945887,92576.231214267,0
+BALL.US,D,19850904,000000,0.945887,0.950441,0.945887,0.950441,201178.37922148,0
+BALL.US,D,19850905,000000,0.950441,0.952818,0.948065,0.952818,122844.48973988,0
+BALL.US,D,19850906,000000,0.952818,0.952818,0.945887,0.950441,39166.944740798,0
+BALL.US,D,19850909,000000,0.950441,0.950441,0.945887,0.945887,33826.319079022,0
+BALL.US,D,19850910,000000,0.945887,0.950441,0.936876,0.936876,122844.48973988,0
+BALL.US,D,19850911,000000,0.936876,0.936876,0.925589,0.925589,76550.314421327,0
+BALL.US,D,19850912,000000,0.925589,0.925589,0.905687,0.905687,110376.63350035,0
+BALL.US,D,19850913,000000,0.907865,0.936876,0.907865,0.912024,167349.03028674,0
+BALL.US,D,19850916,000000,0.912024,0.916678,0.912024,0.912024,256362.15118809,0
+BALL.US,D,19850917,000000,0.912024,0.916678,0.907865,0.907865,101477.94728516,0
+BALL.US,D,19850918,000000,0.907865,0.907865,0.905687,0.907865,194048.11878802,0
+BALL.US,D,19850919,000000,0.907865,0.910142,0.905687,0.907865,254578.57612781,0
+BALL.US,D,19850920,000000,0.910142,0.916678,0.910142,0.916678,108594.06839199,0
+BALL.US,D,19850923,000000,0.9144,0.9144,0.910142,0.910142,10681.251323552,0
+BALL.US,D,19850924,000000,0.910142,0.916678,0.907865,0.910142,53409.28647347,0
+BALL.US,D,19850925,000000,0.910142,0.910142,0.896479,0.901132,99690.332417284,0
+BALL.US,D,19850926,000000,0.901132,0.901132,0.873903,0.876181,176241.65679051,0
+BALL.US,D,19850930,000000,0.880934,0.898756,0.880934,0.898756,380979.10651731,0
+BALL.US,D,19851001,000000,0.898756,0.910142,0.898756,0.907865,124622.00508873,0
+BALL.US,D,19851002,000000,0.927965,0.927965,0.912024,0.927965,64985.355182863,0
+BALL.US,D,19851003,000000,0.927965,0.939153,0.925589,0.939153,103255.46263401,0
+BALL.US,D,19851004,000000,0.939153,0.939153,0.918954,0.932123,94351.726659312,0
+BALL.US,D,19851007,000000,0.932123,0.945887,0.918954,0.945887,311548.95301041,0
+BALL.US,D,19851008,000000,0.945887,0.952818,0.945887,0.952818,119279.35952314,0
+BALL.US,D,19851009,000000,0.952818,0.952818,0.945887,0.945887,52521.538750946,0
+BALL.US,D,19851010,000000,0.945887,0.948065,0.898756,0.918954,270605.50287266,0
+BALL.US,D,19851011,000000,0.918954,0.918954,0.891825,0.905687,162902.21205891,0
+BALL.US,D,19851014,000000,0.905687,0.916678,0.896479,0.916678,93471.048600109,0
+BALL.US,D,19851015,000000,0.916678,0.925589,0.912024,0.916678,200287.60164324,0
+BALL.US,D,19851016,000000,0.916678,0.925589,0.907865,0.925589,62312.012496268,0
+BALL.US,D,19851017,000000,0.925589,0.932123,0.912024,0.932123,195832.70380018,0
+BALL.US,D,19851018,000000,0.932123,0.936876,0.916678,0.927965,162902.21205891,0
+BALL.US,D,19851021,000000,0.927965,0.927965,0.907865,0.907865,107715.41023658,0
+BALL.US,D,19851022,000000,0.907865,0.907865,0.885191,0.885191,133521.70125582,0
+BALL.US,D,19851023,000000,0.887369,0.918954,0.887369,0.912024,155771.95162544,0
+BALL.US,D,19851024,000000,0.912024,0.918954,0.907865,0.912024,77440.082047656,0
+BALL.US,D,19851025,000000,0.898756,0.898756,0.876181,0.880934,185148.42262093,0
+BALL.US,D,19851028,000000,0.880934,0.898756,0.876181,0.898756,106818.57294694,0
+BALL.US,D,19851029,000000,0.898756,0.905687,0.891825,0.898756,20470.715116971,0
+BALL.US,D,19851030,000000,0.891825,0.891825,0.876181,0.887369,319563.93131068,0
+BALL.US,D,19851031,000000,0.887369,0.891825,0.880934,0.887369,42727.025198014,0
+BALL.US,D,19851101,000000,0.887369,0.898756,0.885191,0.898756,201178.37922148,0
+BALL.US,D,19851104,000000,0.898756,0.907865,0.887369,0.891825,219862.48942247,0
+BALL.US,D,19851105,000000,0.891825,0.905687,0.887369,0.896479,69431.163458797,0
+BALL.US,D,19851106,000000,0.898756,0.925589,0.898756,0.916678,56969.366930686,0
+BALL.US,D,19851107,000000,0.918954,0.945887,0.918954,0.932123,105921.73565729,0
+BALL.US,D,19851108,000000,0.945887,0.972918,0.945887,0.963907,159333.04203457,0
+BALL.US,D,19851111,000000,0.968363,1.00896,0.968363,0.995491,135299.21660467,0
+BALL.US,D,19851112,000000,0.995491,1.02886,0.984106,1.01104,526077.88643442,0
+BALL.US,D,19851113,000000,1.01104,1.01104,0.968363,0.968363,197610.21914904,0
+BALL.US,D,19851114,000000,0.968363,0.975096,0.954996,0.975096,106818.57294694,0
+BALL.US,D,19851115,000000,0.975096,0.975096,0.945887,0.961631,124622.00508873,0
+BALL.US,D,19851118,000000,0.954996,0.954996,0.932123,0.954996,218092.04373693,0
+BALL.US,D,19851119,000000,0.945887,0.945887,0.932123,0.932123,67650.618254238,0
+BALL.US,D,19851120,000000,0.936876,0.948065,0.936876,0.939153,97028.099201617,0
+BALL.US,D,19851121,000000,0.939153,0.948065,0.939153,0.945887,40946.479993455,0
+BALL.US,D,19851122,000000,0.945887,0.952818,0.945887,0.952818,86348.867781871,0
+BALL.US,D,19851125,000000,0.957273,0.970541,0.957273,0.970541,323123.00181599,0
+BALL.US,D,19851126,000000,0.970541,0.972918,0.954996,0.961631,137087.84142445,0
+BALL.US,D,19851127,000000,0.961631,0.970541,0.961631,0.961631,77440.082047656,0
+BALL.US,D,19851129,000000,0.961631,0.981928,0.961631,0.970541,141534.65965229,0
+BALL.US,D,19851202,000000,0.970541,0.972918,0.957273,0.957273,70320.931085126,0
+BALL.US,D,19851203,000000,0.957273,0.961631,0.901132,0.936876,301757.46931318,0
+BALL.US,D,19851204,000000,0.936876,0.945887,0.921132,0.934697,119279.35952314,0
+BALL.US,D,19851205,000000,0.934697,0.966085,0.9144,0.916678,271493.25059518,0
+BALL.US,D,19851206,000000,0.916678,0.934697,0.9144,0.921132,58743.852423829,0
+BALL.US,D,19851209,000000,0.921132,0.930143,0.894102,0.894102,210963.80320728,0
+BALL.US,D,19851210,000000,0.894102,0.901132,0.848951,0.871626,270605.50287266,0
+BALL.US,D,19851211,000000,0.871626,0.9144,0.871626,0.889547,275056.36090811,0
+BALL.US,D,19851212,000000,0.880934,0.880934,0.824395,0.851525,887475.03550918,0
+BALL.US,D,19851213,000000,0.851525,0.871626,0.851525,0.856278,230549.80045744,0
+BALL.US,D,19851216,000000,0.864991,0.925589,0.864991,0.9144,482454.02394675,0
+BALL.US,D,19851217,000000,0.9144,0.950441,0.910142,0.945887,227877.46772274,0
+BALL.US,D,19851218,000000,0.945887,0.970541,0.936876,0.950441,202062.08713638,0
+BALL.US,D,19851219,000000,0.950441,0.970541,0.950441,0.961631,223427.61963919,0
+BALL.US,D,19851220,000000,0.961631,0.999854,0.950441,0.999854,314224.31560081,0
+BALL.US,D,19851223,000000,0.993117,0.993117,0.954996,0.972918,100583.12989932,0
+BALL.US,D,19851224,000000,0.970541,0.970541,0.957273,0.966085,110376.63350035,0
+BALL.US,D,19851226,000000,0.966085,0.981928,0.957273,0.981928,163784.91002191,0
+BALL.US,D,19851227,000000,0.981928,0.999854,0.972918,0.986186,114822.44177629,0
+BALL.US,D,19851230,000000,0.986186,0.993117,0.966085,0.972918,183370.90727207,0
+BALL.US,D,19851231,000000,0.981928,0.999854,0.981928,0.999854,226986.69014451,0
+BALL.US,D,19860102,000000,0.999854,0.999854,0.961631,0.970541,224310.31760221,0
+BALL.US,D,19860103,000000,0.972918,0.986186,0.972918,0.981928,170908.10079206,0
+BALL.US,D,19860106,000000,0.981928,0.981928,0.936876,0.936876,176241.65679051,0
+BALL.US,D,19860107,000000,0.936876,0.954996,0.930143,0.950441,229658.0129273,0
+BALL.US,D,19860108,000000,0.950441,0.950441,0.885191,0.885191,311548.95301041,0
+BALL.US,D,19860109,000000,0.894102,0.921132,0.894102,0.905687,205623.17754551,0
+BALL.US,D,19860110,000000,0.905687,0.916678,0.905687,0.905687,100583.12989932,0
+BALL.US,D,19860113,000000,0.910142,0.934697,0.910142,0.925589,155771.95162544,0
+BALL.US,D,19860114,000000,0.925589,0.925589,0.910142,0.916678,60527.427484096,0
+BALL.US,D,19860115,000000,0.916678,0.916678,0.889547,0.910142,184262.69480221,0
+BALL.US,D,19860116,000000,0.910142,0.936876,0.905687,0.936876,151323.1134938,0
+BALL.US,D,19860117,000000,0.936876,0.936876,0.921132,0.930143,113047.95628314,0
+BALL.US,D,19860120,000000,0.930143,0.930143,0.901132,0.905687,93471.048600109,0
+BALL.US,D,19860121,000000,0.901132,0.901132,0.871626,0.871626,179812.84671866,0
+BALL.US,D,19860122,000000,0.871626,0.871626,0.856278,0.869448,164672.65774444,0
+BALL.US,D,19860123,000000,0.869448,0.885191,0.864991,0.885191,171795.84851458,0
+BALL.US,D,19860124,000000,0.885191,0.898756,0.871626,0.889547,252802.07073087,0
+BALL.US,D,19860127,000000,0.889547,0.905687,0.876181,0.901132,267041.38260783,0
+BALL.US,D,19860128,000000,0.905687,0.930143,0.905687,0.930143,177135.46422445,0
+BALL.US,D,19860129,000000,0.930143,0.934697,0.898756,0.898756,154003.52584372,0
+BALL.US,D,19860130,000000,0.898756,0.925589,0.889547,0.898756,646239.94392057,0
+BALL.US,D,19860131,000000,0.898756,0.910142,0.880934,0.898756,280395.97661798,0
+BALL.US,D,19860203,000000,0.898756,0.901132,0.876181,0.889547,670277.80915808,0
+BALL.US,D,19860204,000000,0.885191,0.885191,0.848951,0.856278,507377.61700298,0
+BALL.US,D,19860205,000000,0.860635,0.910142,0.860635,0.910142,327574.86980335,0
+BALL.US,D,19860206,000000,0.905687,0.905687,0.889547,0.905687,332912.46560941,0
+BALL.US,D,19860207,000000,0.905687,0.9144,0.894102,0.9144,413912.62811429,0
+BALL.US,D,19860210,000000,0.921132,0.954996,0.921132,0.950441,290190.49017091,0
+BALL.US,D,19860211,000000,0.945887,0.945887,0.934697,0.936876,211850.5409779,0
+BALL.US,D,19860212,000000,0.945887,0.979651,0.945887,0.961631,222535.83210906,0
+BALL.US,D,19860213,000000,0.961631,0.972918,0.957273,0.966085,266150.6050296,0
+BALL.US,D,19860214,000000,0.966085,0.979651,0.961631,0.979651,324900.51716484,0
+BALL.US,D,19860218,000000,0.979651,0.981928,0.966085,0.979651,518061.89818224,0
+BALL.US,D,19860219,000000,0.979651,0.981928,0.970541,0.979651,178032.3015141,0
+BALL.US,D,19860220,000000,0.979651,0.990741,0.970541,0.990741,253687.79854958,0
+BALL.US,D,19860221,000000,0.990741,1.04708,0.986186,1.04708,357839.08852135,0
+BALL.US,D,19860224,000000,1.04708,1.05163,1.02678,1.03123,279505.19903975,0
+BALL.US,D,19860225,000000,1.03807,1.06946,1.03123,1.06946,188712.54288575,0
+BALL.US,D,19860226,000000,1.06946,1.11659,1.06946,1.1052,381870.89404744,0
+BALL.US,D,19860227,000000,1.1052,1.15482,1.1052,1.15482,358728.85614767,0
+BALL.US,D,19860228,000000,1.15946,1.21095,1.15946,1.21095,475336.89288802,0
+BALL.US,D,19860303,000000,1.21095,1.21095,1.1257,1.13926,418365.50605354,0
+BALL.US,D,19860304,000000,1.13926,1.13926,1.07608,1.09461,234999.64854098,0
+BALL.US,D,19860305,000000,1.08995,1.08995,1.00896,1.05817,267940.23980129,0
+BALL.US,D,19860306,000000,1.05817,1.11659,1.05817,1.11659,176241.65679051,0
+BALL.US,D,19860307,000000,1.11659,1.13926,1.1052,1.11421,142422.40737482,0
+BALL.US,D,19860310,000000,1.11421,1.1257,1.1052,1.1052,100583.12989932,0
+BALL.US,D,19860311,000000,1.1052,1.11659,1.08282,1.10312,182477.09983813,0
+BALL.US,D,19860312,000000,1.10312,1.10312,1.0648,1.10312,516285.39278529,0
+BALL.US,D,19860313,000000,1.10312,1.10312,1.08995,1.10312,166453.202949,0
+BALL.US,D,19860314,000000,1.10312,1.11421,1.08282,1.1052,345372.24223372,0
+BALL.US,D,19860317,000000,1.1052,1.1052,1.08282,1.09688,267041.38260783,0
+BALL.US,D,19860318,000000,1.09688,1.11421,1.08995,1.11421,178922.06914043,0
+BALL.US,D,19860319,000000,1.11421,1.13015,1.1052,1.11659,145990.56744725,0
+BALL.US,D,19860320,000000,1.11659,1.12342,1.1052,1.11421,70320.931085126,0
+BALL.US,D,19860321,000000,1.11421,1.13015,1.10976,1.12342,290190.49017091,0
+BALL.US,D,19860324,000000,1.12342,1.13461,1.10312,1.13461,117504.87403001,0
+BALL.US,D,19860325,000000,1.13461,1.17946,1.1257,1.17045,319563.93131068,0
+BALL.US,D,19860326,000000,1.17045,1.17045,1.15482,1.15482,245673.83020121,0
+BALL.US,D,19860327,000000,1.15482,1.15946,1.13461,1.13926,118389.59189682,0
+BALL.US,D,19860331,000000,1.14807,1.14807,1.12342,1.13926,104144.22030844,0
+BALL.US,D,19860401,000000,1.13926,1.13926,1.10976,1.11421,121955.73206545,0
+BALL.US,D,19860402,000000,1.11421,1.14807,1.1052,1.14807,345372.24223372,0
+BALL.US,D,19860403,000000,1.14143,1.14143,1.10312,1.10312,231438.55813187,0
+BALL.US,D,19860404,000000,1.10312,1.10312,1.07401,1.07401,265263.86725898,0
+BALL.US,D,19860407,000000,1.07401,1.07401,1.04035,1.0648,286620.31019467,0
+BALL.US,D,19860408,000000,1.0648,1.0853,1.0648,1.0648,210963.80320728,0
+BALL.US,D,19860409,000000,1.07608,1.09688,1.07608,1.09688,247465.4848767,0
+BALL.US,D,19860410,000000,1.09688,1.10312,1.0853,1.09688,109478.7862588,0
+BALL.US,D,19860411,000000,1.09688,1.12342,1.08995,1.12342,243903.38451568,0
+BALL.US,D,19860414,000000,1.12342,1.13926,1.11421,1.13015,194048.11878802,0
+BALL.US,D,19860415,000000,1.13015,1.13926,1.12342,1.13926,143311.16504924,0
+BALL.US,D,19860416,000000,1.15045,1.16848,1.15045,1.15946,326683.08227321,0
+BALL.US,D,19860417,000000,1.16164,1.18857,1.16164,1.17946,230549.80045744,0
+BALL.US,D,19860418,000000,1.17946,1.19996,1.13926,1.19996,145990.56744725,0
+BALL.US,D,19860421,000000,1.19996,1.22669,1.18194,1.2156,227877.46772274,0
+BALL.US,D,19860422,000000,1.2156,1.2357,1.19531,1.20441,271493.25059518,0
+BALL.US,D,19860423,000000,1.20441,1.22462,1.19531,1.21095,104144.22030844,0
+BALL.US,D,19860424,000000,1.21095,1.23363,1.19075,1.22462,116611.06659607,0
+BALL.US,D,19860425,000000,1.22462,1.24689,1.21095,1.24689,245673.83020121,0
+BALL.US,D,19860428,000000,1.24689,1.26066,1.22669,1.24689,159333.04203457,0
+BALL.US,D,19860429,000000,1.24689,1.26066,1.23363,1.256,229658.0129273,0
+BALL.US,D,19860430,000000,1.25391,1.25391,1.21996,1.22462,178922.06914043,0
+BALL.US,D,19860501,000000,1.22462,1.24472,1.20441,1.21095,494027.06280044,0
+BALL.US,D,19860502,000000,1.21095,1.22669,1.19075,1.19075,147762.02308469,0
+BALL.US,D,19860505,000000,1.19996,1.256,1.19996,1.25391,162902.21205891,0
+BALL.US,D,19860506,000000,1.25391,1.256,1.22462,1.23363,132632.94358139,0
+BALL.US,D,19860507,000000,1.23363,1.24005,1.19531,1.19531,87232.575696783,0
+BALL.US,D,19860508,000000,1.19531,1.20897,1.18857,1.19075,82786.767420848,0
+BALL.US,D,19860509,000000,1.19075,1.19531,1.14807,1.15045,362287.92665299,0
+BALL.US,D,19860512,000000,1.15045,1.15946,1.14143,1.15045,170010.25355051,0
+BALL.US,D,19860513,000000,1.15045,1.15946,1.13926,1.14143,52521.538750946,0
+BALL.US,D,19860514,000000,1.14143,1.14807,1.12342,1.14807,129960.6108467,0
+BALL.US,D,19860515,000000,1.14807,1.16164,1.14807,1.16164,124622.00508873,0
+BALL.US,D,19860516,000000,1.16164,1.16164,1.13926,1.13926,98801.574742858,0
+BALL.US,D,19860519,000000,1.14143,1.15482,1.14143,1.14143,94351.726659312,0
+BALL.US,D,19860520,000000,1.14143,1.16848,1.13926,1.15482,80109.384926641,0
+BALL.US,D,19860521,000000,1.15946,1.17045,1.15946,1.16164,64089.527845119,0
+BALL.US,D,19860522,000000,1.16164,1.21996,1.15482,1.21996,147762.02308469,0
+BALL.US,D,19860523,000000,1.21996,1.24472,1.2156,1.2357,137087.84142445,0
+BALL.US,D,19860527,000000,1.24244,1.27175,1.23363,1.27175,135299.21660467,0
+BALL.US,D,19860528,000000,1.27175,1.28501,1.26283,1.28274,236774.13403413,0
+BALL.US,D,19860529,000000,1.28274,1.30768,1.27868,1.30768,217198.236303,0
+BALL.US,D,19860530,000000,1.30768,1.31689,1.27868,1.29401,191378.81590902,0
+BALL.US,D,19860602,000000,1.29401,1.30343,1.24244,1.24244,213638.15584578,0
+BALL.US,D,19860603,000000,1.24244,1.25154,1.22886,1.23363,72104.506145394,0
+BALL.US,D,19860604,000000,1.24244,1.27868,1.24244,1.27402,242119.80945541,0
+BALL.US,D,19860605,000000,1.27868,1.29868,1.27868,1.29184,150436.37572318,0
+BALL.US,D,19860606,000000,1.29184,1.33897,1.29184,1.32778,150436.37572318,0
+BALL.US,D,19860609,000000,1.32778,1.32778,1.29868,1.29868,250132.76785189,0
+BALL.US,D,19860610,000000,1.29401,1.30343,1.28274,1.29184,146880.33507358,0
+BALL.US,D,19860611,000000,1.29868,1.32778,1.29868,1.32778,131740.14609935,0
+BALL.US,D,19860612,000000,1.32778,1.34363,1.31007,1.33897,203843.64229285,0
+BALL.US,D,19860613,000000,1.33897,1.37284,1.33897,1.36382,198497.96687155,0
+BALL.US,D,19860616,000000,1.36382,1.48741,1.35699,1.48741,305314.51991469,0
+BALL.US,D,19860617,000000,1.47622,1.47622,1.40412,1.42234,860769.88729648,0
+BALL.US,D,19860618,000000,1.42234,1.42463,1.3975,1.42234,701433.81540621,0
+BALL.US,D,19860619,000000,1.42234,1.42234,1.35699,1.35699,211850.5409779,0
+BALL.US,D,19860620,000000,1.36382,1.41354,1.36382,1.40412,219862.48942247,0
+BALL.US,D,19860623,000000,1.40412,1.40412,1.37284,1.37521,189605.34036778,0
+BALL.US,D,19860624,000000,1.37521,1.39283,1.37521,1.37957,121955.73206545,0
+BALL.US,D,19860625,000000,1.38631,1.41799,1.38631,1.39283,133521.70125582,0
+BALL.US,D,19860626,000000,1.38859,1.38859,1.37284,1.37957,157554.51673381,0
+BALL.US,D,19860627,000000,1.37957,1.3975,1.36828,1.36828,89904.908431476,0
+BALL.US,D,19860630,000000,1.37521,1.38859,1.37521,1.38859,32932.511645083,0
+BALL.US,D,19860701,000000,1.38859,1.40412,1.37521,1.38859,77440.082047656,0
+BALL.US,D,19860702,000000,1.37521,1.40185,1.37521,1.39283,129960.6108467,0
+BALL.US,D,19860703,000000,1.39283,1.39283,1.37284,1.37284,124622.00508873,0
+BALL.US,D,19860707,000000,1.37284,1.38631,1.36382,1.36382,129074.88302798,0
+BALL.US,D,19860708,000000,1.36382,1.37284,1.32778,1.35699,337365.34354867,0
+BALL.US,D,19860709,000000,1.35699,1.35938,1.34819,1.35263,93471.048600109,0
+BALL.US,D,19860710,000000,1.35699,1.36382,1.34819,1.36382,113047.95628314,0
+BALL.US,D,19860711,000000,1.35699,1.35938,1.34819,1.34819,138861.31696569,0
+BALL.US,D,19860714,000000,1.34363,1.35699,1.32778,1.35263,258137.64663313,0
+BALL.US,D,19860715,000000,1.35699,1.35699,1.28274,1.28274,588385.85912307,0
+BALL.US,D,19860716,000000,1.28274,1.34363,1.28274,1.30343,215409.61148321,0
+BALL.US,D,19860717,000000,1.31007,1.34363,1.30768,1.34363,188712.54288575,0
+BALL.US,D,19860718,000000,1.34363,1.35699,1.32778,1.33897,71212.71861526,0
+BALL.US,D,19860721,000000,1.34363,1.37284,1.33897,1.33897,72987.204108403,0
+BALL.US,D,19860722,000000,1.34819,1.37521,1.34363,1.34363,68539.375928664,0
+BALL.US,D,19860723,000000,1.35263,1.36828,1.35263,1.35699,70320.931085126,0
+BALL.US,D,19860724,000000,1.35699,1.36828,1.34819,1.34819,123727.18770289,0
+BALL.US,D,19860725,000000,1.35263,1.36382,1.35263,1.36382,76550.314421327,0
+BALL.US,D,19860728,000000,1.35938,1.36828,1.33897,1.33897,180701.60439308,0
+BALL.US,D,19860729,000000,1.33897,1.33897,1.29401,1.31007,120177.2067647,0
+BALL.US,D,19860730,000000,1.31007,1.35263,1.31007,1.33897,347153.79739018,0
+BALL.US,D,19860731,000000,1.32353,1.32778,1.29401,1.30768,110376.63350035,0
+BALL.US,D,19860801,000000,1.31877,1.31877,1.25838,1.26501,224310.31760221,0
+BALL.US,D,19860804,000000,1.25154,1.27868,1.19293,1.26283,234102.81125134,0
+BALL.US,D,19860805,000000,1.26501,1.27868,1.22669,1.23788,118389.59189682,0
+BALL.US,D,19860806,000000,1.25154,1.26501,1.24472,1.26501,103255.46263401,0
+BALL.US,D,19860807,000000,1.27175,1.30343,1.26501,1.30343,35605.854331678,0
+BALL.US,D,19860808,000000,1.27868,1.29868,1.27402,1.28274,200287.60164324,0
+BALL.US,D,19860811,000000,1.29184,1.33016,1.29184,1.32353,201178.37922148,0
+BALL.US,D,19860812,000000,1.32353,1.32778,1.30343,1.30343,59635.639953963,0
+BALL.US,D,19860813,000000,1.30768,1.34819,1.29868,1.33897,111273.47079,0
+BALL.US,D,19860814,000000,1.34819,1.36382,1.33897,1.35263,105921.73565729,0
+BALL.US,D,19860815,000000,1.34363,1.34363,1.29868,1.31689,115712.20940261,0
+BALL.US,D,19860818,000000,1.31007,1.31007,1.28274,1.28274,154887.23375863,0
+BALL.US,D,19860819,000000,1.29401,1.29868,1.29184,1.29184,96130.251960067,0
+BALL.US,D,19860820,000000,1.29401,1.31689,1.29401,1.31007,54300.0640517,0
+BALL.US,D,19860821,000000,1.31007,1.33016,1.31007,1.31689,170908.10079206,0
+BALL.US,D,19860822,000000,1.32353,1.3368,1.31689,1.31877,38273.137306858,0
+BALL.US,D,19860825,000000,1.31689,1.32778,1.29401,1.29401,216300.38906145,0
+BALL.US,D,19860826,000000,1.34125,1.35938,1.28947,1.34125,269715.73524634,0
+BALL.US,D,19860827,000000,1.34125,1.35492,1.33897,1.34819,62312.012496268,0
+BALL.US,D,19860828,000000,1.35056,1.36382,1.33016,1.36382,145086.66049429,0
+BALL.US,D,19860829,000000,1.36382,1.38631,1.36382,1.37521,243020.68655267,0
+BALL.US,D,19860902,000000,1.37521,1.37957,1.31452,1.32106,183370.90727207,0
+BALL.US,D,19860903,000000,1.32106,1.34125,1.31452,1.34125,117504.87403001,0
+BALL.US,D,19860904,000000,1.33442,1.40412,1.33016,1.39521,275056.36090811,0
+BALL.US,D,19860905,000000,1.38631,1.39521,1.35492,1.37521,170010.25355051,0
+BALL.US,D,19860908,000000,1.36591,1.37957,1.34819,1.37284,312441.75049245,0
+BALL.US,D,19860909,000000,1.37957,1.41354,1.36382,1.37284,302653.29665092,0
+BALL.US,D,19860910,000000,1.36382,1.37284,1.32106,1.37284,153105.67860217,0
+BALL.US,D,19860911,000000,1.35938,1.35938,1.21996,1.24689,423713.20137863,0
+BALL.US,D,19860912,000000,1.256,1.26066,1.20897,1.2156,262591.53452428,0
+BALL.US,D,19860915,000000,1.2156,1.2156,1.15045,1.20897,356951.34079882,0
+BALL.US,D,19860916,000000,1.20897,1.20897,1.19075,1.19531,151323.1134938,0
+BALL.US,D,19860917,000000,1.19768,1.19768,1.15045,1.15045,74765.729409157,0
+BALL.US,D,19860918,000000,1.14143,1.17045,1.13244,1.15045,154003.52584372,0
+BALL.US,D,19860919,000000,1.15262,1.18194,1.14143,1.18194,283952.01726758,0
+BALL.US,D,19860922,000000,1.18629,1.22669,1.18629,1.22669,123727.18770289,0
+BALL.US,D,19860923,000000,1.2357,1.26501,1.21095,1.26501,316889.57867218,0
+BALL.US,D,19860924,000000,1.25391,1.31452,1.25391,1.31452,283058.20983365,0
+BALL.US,D,19860925,000000,1.3057,1.3057,1.26501,1.29868,237668.95141996,0
+BALL.US,D,19860926,000000,1.29868,1.29868,1.26501,1.26501,136189.9941829,0
+BALL.US,D,19860929,000000,1.26729,1.26729,1.23363,1.23363,150436.37572318,0
+BALL.US,D,19860930,000000,1.2357,1.26501,1.2357,1.256,205623.17754551,0
+BALL.US,D,19861001,000000,1.26501,1.26729,1.25391,1.25391,185148.42262093,0
+BALL.US,D,19861002,000000,1.26066,1.26066,1.21996,1.23363,595499.96032609,0
+BALL.US,D,19861003,000000,1.24005,1.24005,1.22669,1.24005,105031.96803097,0
+BALL.US,D,19861006,000000,1.24689,1.256,1.24005,1.256,119279.35952314,0
+BALL.US,D,19861007,000000,1.24689,1.24689,1.22669,1.24689,64089.527845119,0
+BALL.US,D,19861008,000000,1.24005,1.24472,1.23363,1.24472,498478.93078779,0
+BALL.US,D,19861009,000000,1.24689,1.24689,1.19075,1.19768,412143.19238065,0
+BALL.US,D,19861010,000000,1.19075,1.19075,1.17263,1.18194,264375.10958455,0
+BALL.US,D,19861013,000000,1.19075,1.20897,1.18629,1.20897,67650.618254238,0
+BALL.US,D,19861014,000000,1.2156,1.24472,1.21095,1.2156,108594.06839199,0
+BALL.US,D,19861015,000000,1.2156,1.22669,1.20897,1.22669,282176.52182254,0
+BALL.US,D,19861016,000000,1.23363,1.23363,1.2156,1.21996,550108.6820086,0
+BALL.US,D,19861017,000000,1.2156,1.21996,1.2156,1.21996,433503.67512395,0
+BALL.US,D,19861020,000000,1.21095,1.21095,1.15045,1.19768,286620.31019467,0
+BALL.US,D,19861021,000000,1.19768,1.19768,1.17263,1.18629,94351.726659312,0
+BALL.US,D,19861022,000000,1.17946,1.18194,1.15946,1.1661,317777.32639471,0
+BALL.US,D,19861023,000000,1.17263,1.21095,1.17263,1.21095,187821.76530752,0
+BALL.US,D,19861024,000000,1.20441,1.20897,1.17263,1.19075,185148.42262093,0
+BALL.US,D,19861027,000000,1.17946,1.17946,1.1661,1.17045,109478.7862588,0
+BALL.US,D,19861028,000000,1.17946,1.18194,1.15946,1.15946,129074.88302798,0
+BALL.US,D,19861029,000000,1.1459,1.18194,1.1459,1.18194,180701.60439308,0
+BALL.US,D,19861030,000000,1.19075,1.20897,1.17946,1.20897,137973.56924316,0
+BALL.US,D,19861031,000000,1.19768,1.21095,1.19075,1.19531,158448.32416775,0
+BALL.US,D,19861103,000000,1.20441,1.21095,1.19531,1.21095,98801.574742858,0
+BALL.US,D,19861104,000000,1.20897,1.21996,1.20441,1.20897,75661.556746902,0
+BALL.US,D,19861105,000000,1.2156,1.22462,1.21095,1.22462,72987.204108403,0
+BALL.US,D,19861106,000000,1.22462,1.22462,1.20441,1.2156,78337.929289206,0
+BALL.US,D,19861107,000000,1.20897,1.2156,1.20441,1.2156,56969.366930686,0
+BALL.US,D,19861110,000000,1.20897,1.2357,1.19768,1.2357,111273.47079,0
+BALL.US,D,19861111,000000,1.24472,1.24689,1.22669,1.24005,182477.09983813,0
+BALL.US,D,19861112,000000,1.24472,1.24689,1.22462,1.23363,96130.251960067,0
+BALL.US,D,19861113,000000,1.24005,1.26501,1.2357,1.26066,421041.87859584,0
+BALL.US,D,19861114,000000,1.256,1.256,1.2156,1.22462,161120.65690244,0
+BALL.US,D,19861117,000000,1.2156,1.2357,1.20897,1.20897,304424.75228836,0
+BALL.US,D,19861118,000000,1.20441,1.23363,1.20441,1.20441,141534.65965229,0
+BALL.US,D,19861119,000000,1.19531,1.20441,1.18629,1.19531,53409.28647347,0
+BALL.US,D,19861120,000000,1.18629,1.20441,1.18194,1.19075,172683.5962371,0
+BALL.US,D,19861121,000000,1.19075,1.24472,1.18194,1.24472,291955.88609693,0
+BALL.US,D,19861124,000000,1.26066,1.26066,1.23788,1.26066,163784.91002191,0
+BALL.US,D,19861125,000000,1.25154,1.26066,1.24689,1.25391,127289.28806391,0
+BALL.US,D,19861126,000000,1.24689,1.26066,1.24689,1.25391,120177.2067647,0
+BALL.US,D,19861128,000000,1.24689,1.25154,1.2357,1.25154,113047.95628314,0
+BALL.US,D,19861201,000000,1.25154,1.25154,1.22669,1.24244,114822.44177629,0
+BALL.US,D,19861202,000000,1.24689,1.25391,1.23788,1.25154,387215.55951682,0
+BALL.US,D,19861203,000000,1.24244,1.26066,1.2357,1.25154,285742.66199117,0
+BALL.US,D,19861204,000000,1.24244,1.26283,1.24244,1.25391,346259.98995624,0
+BALL.US,D,19861205,000000,1.25391,1.26283,1.2357,1.25154,168241.82776878,0
+BALL.US,D,19861208,000000,1.24244,1.26283,1.22886,1.25391,570573.33741416,0
+BALL.US,D,19861209,000000,1.26066,1.26066,1.23788,1.24244,121062.93458341,0
+BALL.US,D,19861210,000000,1.25154,1.27175,1.24244,1.27175,350706.80818408,0
+BALL.US,D,19861211,000000,1.26729,1.26729,1.21758,1.2357,221648.08438654,0
+BALL.US,D,19861212,000000,1.22669,1.22669,1.19293,1.20897,248352.22264732,0
+BALL.US,D,19861215,000000,1.20897,1.21333,1.17263,1.21333,261697.72709035,0
+BALL.US,D,19861216,000000,1.22669,1.2357,1.21333,1.22224,491363.81963287,0
+BALL.US,D,19861217,000000,1.21758,1.22886,1.21758,1.22224,210963.80320728,0
+BALL.US,D,19861218,000000,1.22224,1.23788,1.21758,1.22886,308872.5804681,0
+BALL.US,D,19861219,000000,1.22669,1.26283,1.21758,1.25391,733478.57932877,0
+BALL.US,D,19861222,000000,1.25391,1.26283,1.19996,1.20669,244785.07252679,0
+BALL.US,D,19861223,000000,1.19768,1.19768,1.17718,1.18857,438837.23112241,0
+BALL.US,D,19861224,000000,1.19768,1.19996,1.18857,1.19293,131740.14609935,0
+BALL.US,D,19861226,000000,1.20669,1.20897,1.20669,1.20669,144196.89286795,0
+BALL.US,D,19861229,000000,1.19996,1.21333,1.19768,1.20669,140638.83231454,0
+BALL.US,D,19861230,000000,1.20669,1.20669,1.17718,1.17946,267041.38260783,0
+BALL.US,D,19861231,000000,1.17946,1.18857,1.15482,1.16381,378313.84344593,0
+BALL.US,D,19870102,000000,1.17718,1.21333,1.17263,1.20897,132632.94358139,0
+BALL.US,D,19870105,000000,1.21333,1.26066,1.21333,1.25391,185148.42262093,0
+BALL.US,D,19870106,000000,1.26066,1.27175,1.21758,1.22886,135299.21660467,0
+BALL.US,D,19870107,000000,1.2357,1.24689,1.22669,1.2357,118389.59189682,0
+BALL.US,D,19870108,000000,1.25154,1.26283,1.23788,1.24689,145990.56744725,0
+BALL.US,D,19870109,000000,1.25391,1.26729,1.25154,1.26729,131740.14609935,0
+BALL.US,D,19870112,000000,1.26729,1.27175,1.26066,1.27175,52521.538750946,0
+BALL.US,D,19870113,000000,1.28075,1.28075,1.26283,1.26283,66755.800868396,0
+BALL.US,D,19870114,000000,1.27175,1.2963,1.26283,1.29184,356063.5930763,0
+BALL.US,D,19870115,000000,1.2963,1.33897,1.29184,1.33897,324015.79929803,0
+BALL.US,D,19870116,000000,1.33897,1.3459,1.31689,1.34125,286620.31019467,0
+BALL.US,D,19870119,000000,1.33224,1.36591,1.32561,1.35492,129960.6108467,0
+BALL.US,D,19870120,000000,1.35699,1.39958,1.35699,1.39521,576813.83022129,0
+BALL.US,D,19870121,000000,1.38631,1.41551,1.37521,1.37521,271493.25059518,0
+BALL.US,D,19870122,000000,1.37056,1.47393,1.37056,1.46046,333804.25313954,0
+BALL.US,D,19870123,000000,1.45374,1.46046,1.39958,1.39958,465546.4191427,0
+BALL.US,D,19870126,000000,1.38402,1.38402,1.32561,1.35056,310661.20528788,0
+BALL.US,D,19870127,000000,1.34125,1.36591,1.34125,1.36591,160226.8494685,0
+BALL.US,D,19870128,000000,1.35699,1.36382,1.33224,1.36382,166453.202949,0
+BALL.US,D,19870129,000000,1.35492,1.36591,1.31007,1.32106,212746.36831565,0
+BALL.US,D,19870130,000000,1.33016,1.33016,1.2963,1.30343,258137.64663313,0
+BALL.US,D,19870202,000000,1.31689,1.33016,1.30343,1.31234,128180.06564214,0
+BALL.US,D,19870203,000000,1.31689,1.32106,1.28947,1.29184,127289.28806391,0
+BALL.US,D,19870204,000000,1.29184,1.29184,1.26066,1.27175,407684.25472999,0
+BALL.US,D,19870205,000000,1.28947,1.30343,1.2762,1.2963,210963.80320728,0
+BALL.US,D,19870206,000000,1.31234,1.33016,1.27175,1.28075,275952.18824585,0
+BALL.US,D,19870209,000000,1.28947,1.33016,1.28947,1.30343,405901.68962162,0
+BALL.US,D,19870210,000000,1.31689,1.31689,1.27175,1.28075,341813.17172841,0
+BALL.US,D,19870211,000000,1.28947,1.30343,1.28947,1.30343,411246.35509101,0
+BALL.US,D,19870212,000000,1.30096,1.30343,1.2762,1.28947,398785.5685148,0
+BALL.US,D,19870213,000000,1.28947,1.35492,1.28947,1.35492,343595.73683677,0
+BALL.US,D,19870217,000000,1.3459,1.3775,1.34125,1.3775,173574.37381533,0
+BALL.US,D,19870218,000000,1.38631,1.41354,1.37521,1.38631,413024.88039176,0
+BALL.US,D,19870219,000000,1.38631,1.39958,1.3775,1.39958,291078.23789343,0
+BALL.US,D,19870220,000000,1.38631,1.40412,1.37521,1.40412,226095.91256628,0
+BALL.US,D,19870223,000000,1.40412,1.42007,1.39066,1.40412,351606.67532943,0
+BALL.US,D,19870224,000000,1.38859,1.4066,1.38859,1.38859,212746.36831565,0
+BALL.US,D,19870225,000000,1.38184,1.39521,1.37284,1.38859,112162.22846443,0
+BALL.US,D,19870226,000000,1.38184,1.38859,1.35263,1.38631,179812.84671866,0
+BALL.US,D,19870227,000000,1.3775,1.38631,1.33897,1.35263,285742.66199117,0
+BALL.US,D,19870302,000000,1.35263,1.35263,1.33016,1.34363,259035.49387468,0
+BALL.US,D,19870303,000000,1.35263,1.35699,1.34363,1.35699,124622.00508873,0
+BALL.US,D,19870304,000000,1.35263,1.36591,1.34363,1.36591,105921.73565729,0
+BALL.US,D,19870305,000000,1.36828,1.36828,1.33016,1.33016,732593.86146196,0
+BALL.US,D,19870306,000000,1.31877,1.31877,1.28501,1.29401,777982.10992373,0
+BALL.US,D,19870309,000000,1.30343,1.32353,1.29868,1.32353,153105.67860217,0
+BALL.US,D,19870310,000000,1.31877,1.32778,1.31007,1.31007,90796.69596161,0
+BALL.US,D,19870311,000000,1.31007,1.32353,1.30343,1.31007,291078.23789343,0
+BALL.US,D,19870312,000000,1.31877,1.32353,1.31007,1.31689,125513.79261886,0
+BALL.US,D,19870313,000000,1.31877,1.31877,1.30343,1.30343,338251.07136739,0
+BALL.US,D,19870316,000000,1.30343,1.31007,1.29401,1.31007,337365.34354867,0
+BALL.US,D,19870317,000000,1.30343,1.32778,1.29401,1.32778,169128.5655394,0
+BALL.US,D,19870318,000000,1.3368,1.33897,1.29401,1.29868,207402.71279816,0
+BALL.US,D,19870319,000000,1.30768,1.32353,1.30768,1.31689,113047.95628314,0
+BALL.US,D,19870320,000000,1.31007,1.3368,1.29868,1.3368,342704.95925854,0
+BALL.US,D,19870323,000000,1.32778,1.35938,1.32778,1.35938,157554.51673381,0
+BALL.US,D,19870324,000000,1.36828,1.40185,1.36828,1.40185,339146.89870513,0
+BALL.US,D,19870325,000000,1.40185,1.40185,1.35938,1.35938,304424.75228836,0
+BALL.US,D,19870326,000000,1.36828,1.3775,1.35263,1.35263,156665.75905938,0
+BALL.US,D,19870327,000000,1.34363,1.34363,1.31877,1.32778,181586.32225991,0
+BALL.US,D,19870330,000000,1.30343,1.30343,1.256,1.26946,457534.47069814,0
+BALL.US,D,19870331,000000,1.26946,1.30768,1.26946,1.30768,153105.67860217,0
+BALL.US,D,19870401,000000,1.29868,1.29868,1.28501,1.29868,94351.726659312,0
+BALL.US,D,19870402,000000,1.30343,1.31007,1.28947,1.29868,121955.73206545,0
+BALL.US,D,19870403,000000,1.30343,1.37284,1.29868,1.37284,493139.31507792,0
+BALL.US,D,19870406,000000,1.43562,1.46957,1.4267,1.45135,1453604.5845512,0
+BALL.US,D,19870407,000000,1.44235,1.48066,1.4267,1.43562,628441.56153829,0
+BALL.US,D,19870408,000000,1.43562,1.46957,1.42007,1.4267,552777.98488758,0
+BALL.US,D,19870409,000000,1.4267,1.43126,1.38859,1.39521,472667.59000904,0
+BALL.US,D,19870410,000000,1.39521,1.4066,1.3775,1.3975,194938.89636625,0
+BALL.US,D,19870413,000000,1.38859,1.4066,1.34819,1.34819,197610.21914904,0
+BALL.US,D,19870414,000000,1.33897,1.33897,1.29401,1.29401,382766.72138518,0
+BALL.US,D,19870415,000000,1.30343,1.35699,1.30343,1.35699,243020.68655267,0
+BALL.US,D,19870416,000000,1.34363,1.35263,1.32778,1.33897,248352.22264732,0
+BALL.US,D,19870420,000000,1.33897,1.33897,1.31007,1.32353,524288.25166273,0
+BALL.US,D,19870421,000000,1.32778,1.34819,1.30768,1.34819,351606.67532943,0
+BALL.US,D,19870422,000000,1.35263,1.36591,1.32353,1.32353,156665.75905938,0
+BALL.US,D,19870423,000000,1.33016,1.33897,1.31689,1.33016,251909.27324883,0
+BALL.US,D,19870424,000000,1.33016,1.3368,1.31007,1.32353,221648.08438654,0
+BALL.US,D,19870427,000000,1.31689,1.33016,1.27402,1.31007,238563.76880581,0
+BALL.US,D,19870428,000000,1.30768,1.36828,1.30343,1.31689,323123.00181599,0
+BALL.US,D,19870429,000000,1.31689,1.35263,1.31689,1.33016,274160.53357036,0
+BALL.US,D,19870430,000000,1.33016,1.35699,1.33016,1.35699,262591.53452428,0
+BALL.US,D,19870501,000000,1.35938,1.37284,1.35263,1.37284,221648.08438654,0
+BALL.US,D,19870504,000000,1.38184,1.39521,1.37284,1.38184,179812.84671866,0
+BALL.US,D,19870505,000000,1.38859,1.41354,1.38631,1.41125,559899.15575392,0
+BALL.US,D,19870506,000000,1.41125,1.41125,1.3775,1.38631,211850.5409779,0
+BALL.US,D,19870507,000000,1.38184,1.39521,1.3775,1.39521,58743.852423829,0
+BALL.US,D,19870508,000000,1.38631,1.38631,1.32353,1.34363,201178.37922148,0
+BALL.US,D,19870511,000000,1.35263,1.36828,1.33897,1.33897,279505.19903975,0
+BALL.US,D,19870512,000000,1.34819,1.35699,1.33016,1.35699,199391.7743055,0
+BALL.US,D,19870513,000000,1.36828,1.38631,1.36828,1.38184,477120.4679483,0
+BALL.US,D,19870514,000000,1.38859,1.38859,1.35699,1.3775,163784.91002191,0
+BALL.US,D,19870515,000000,1.36828,1.36828,1.33897,1.34363,188712.54288575,0
+BALL.US,D,19870518,000000,1.34363,1.38859,1.33016,1.38859,241229.03187719,0
+BALL.US,D,19870519,000000,1.38184,1.38184,1.34363,1.34363,1296056.1275288,0
+BALL.US,D,19870520,000000,1.3368,1.35699,1.3368,1.3368,135299.21660467,0
+BALL.US,D,19870521,000000,1.34819,1.36828,1.34819,1.35699,316889.57867218,0
+BALL.US,D,19870522,000000,1.34819,1.35938,1.34363,1.35938,395225.48805758,0
+BALL.US,D,19870526,000000,1.39521,1.39521,1.37521,1.39521,113932.67414995,0
+BALL.US,D,19870527,000000,1.40185,1.41799,1.38859,1.40888,462874.08640802,0
+BALL.US,D,19870528,000000,1.40412,1.42234,1.40185,1.41799,126400.53038948,0
+BALL.US,D,19870529,000000,1.42234,1.43126,1.40888,1.40888,230549.80045744,0
+BALL.US,D,19870601,000000,1.41799,1.45135,1.40185,1.41799,227877.46772274,0
+BALL.US,D,19870602,000000,1.41799,1.46046,1.41799,1.42463,206514.96507564,0
+BALL.US,D,19870603,000000,1.42234,1.45374,1.42234,1.44235,234999.64854098,0
+BALL.US,D,19870604,000000,1.43373,1.46046,1.43373,1.46046,248352.22264732,0
+BALL.US,D,19870605,000000,1.45135,1.46046,1.43373,1.46046,186933.0076331,0
+BALL.US,D,19870608,000000,1.45135,1.46274,1.44235,1.46274,110376.63350035,0
+BALL.US,D,19870609,000000,1.46274,1.47185,1.45374,1.47185,201178.37922148,0
+BALL.US,D,19870610,000000,1.48066,1.49165,1.4674,1.47185,217198.236303,0
+BALL.US,D,19870611,000000,1.48521,1.49621,1.47622,1.49621,234102.81125134,0
+BALL.US,D,19870612,000000,1.49621,1.51433,1.49165,1.50987,291078.23789343,0
+BALL.US,D,19870615,000000,1.51661,1.54344,1.51661,1.52591,350706.80818408,0
+BALL.US,D,19870616,000000,1.52591,1.52591,1.51433,1.52591,290190.49017091,0
+BALL.US,D,19870617,000000,1.52591,1.52591,1.51661,1.52591,106818.57294694,0
+BALL.US,D,19870618,000000,1.51661,1.53443,1.51433,1.53443,355166.75578665,0
+BALL.US,D,19870619,000000,1.54582,1.54582,1.5367,1.54582,307102.13478257,0
+BALL.US,D,19870622,000000,1.54582,1.56592,1.54344,1.56592,178922.06914043,0
+BALL.US,D,19870623,000000,1.56592,1.57284,1.55928,1.56592,165564.44527457,0
+BALL.US,D,19870624,000000,1.56592,1.57512,1.55463,1.55928,543884.34843192,0
+BALL.US,D,19870625,000000,1.55463,1.59978,1.55463,1.5975,442398.32153153,0
+BALL.US,D,19870626,000000,1.58849,1.59978,1.57512,1.58849,259035.49387468,0
+BALL.US,D,19870629,000000,1.59305,1.6177,1.59305,1.6177,356063.5930763,0
+BALL.US,D,19870630,000000,1.61087,1.6177,1.58403,1.59305,361396.13912286,0
+BALL.US,D,19870701,000000,1.58403,1.58849,1.55246,1.56375,267041.38260783,0
+BALL.US,D,19870702,000000,1.56592,1.57512,1.55928,1.56375,124622.00508873,0
+BALL.US,D,19870706,000000,1.54582,1.54582,1.51661,1.53008,325789.27483927,0
+BALL.US,D,19870707,000000,1.53443,1.55463,1.52591,1.54582,270605.50287266,0
+BALL.US,D,19870708,000000,1.55246,1.55246,1.50097,1.53008,128180.06564214,0
+BALL.US,D,19870709,000000,1.5367,1.55463,1.52364,1.54344,87232.575696783,0
+BALL.US,D,19870710,000000,1.54582,1.54582,1.50097,1.50987,198497.96687155,0
+BALL.US,D,19870713,000000,1.50097,1.50097,1.46046,1.48521,166453.202949,0
+BALL.US,D,19870714,000000,1.49165,1.49165,1.47622,1.48741,70320.931085126,0
+BALL.US,D,19870715,000000,1.48741,1.49621,1.4674,1.4674,240334.21449134,0
+BALL.US,D,19870716,000000,1.48066,1.48066,1.46046,1.46046,161120.65690244,0
+BALL.US,D,19870717,000000,1.46274,1.48741,1.45135,1.48521,452193.84503636,0
+BALL.US,D,19870720,000000,1.48741,1.51661,1.4674,1.4674,472667.59000904,0
+BALL.US,D,19870721,000000,1.4674,1.4674,1.38402,1.40185,701433.81540621,0
+BALL.US,D,19870722,000000,1.40888,1.40888,1.36591,1.39283,534972.53284199,0
+BALL.US,D,19870723,000000,1.38859,1.38859,1.35492,1.36591,731698.03412421,0
+BALL.US,D,19870724,000000,1.36591,1.37284,1.35056,1.35938,614204.26956514,0
+BALL.US,D,19870727,000000,1.35056,1.37284,1.35056,1.36591,748609.67873587,0
+BALL.US,D,19870728,000000,1.37521,1.38859,1.35938,1.38402,402342.61911631,0
+BALL.US,D,19870729,000000,1.38859,1.45135,1.38859,1.44235,138861.31696569,0
+BALL.US,D,19870730,000000,1.45374,1.48521,1.45135,1.47622,151323.1134938,0
+BALL.US,D,19870731,000000,1.46046,1.48066,1.4467,1.46274,169128.5655394,0
+BALL.US,D,19870803,000000,1.46274,1.48521,1.42463,1.42463,207402.71279816,0
+BALL.US,D,19870804,000000,1.42463,1.44235,1.40888,1.41799,105921.73565729,0
+BALL.US,D,19870805,000000,1.42463,1.43769,1.41799,1.43373,245673.83020121,0
+BALL.US,D,19870806,000000,1.42463,1.44235,1.40412,1.44235,687193.49357735,0
+BALL.US,D,19870807,000000,1.43373,1.47622,1.43373,1.47185,832288.23368685,0
+BALL.US,D,19870810,000000,1.47185,1.51661,1.46274,1.50097,453976.41014473,0
+BALL.US,D,19870811,000000,1.50987,1.52591,1.50097,1.51661,270605.50287266,0
+BALL.US,D,19870812,000000,1.52591,1.53443,1.50097,1.52591,370298.86514565,0
+BALL.US,D,19870813,000000,1.53443,1.55246,1.53443,1.55246,198497.96687155,0
+BALL.US,D,19870814,000000,1.55463,1.56375,1.5367,1.54582,274160.53357036,0
+BALL.US,D,19870817,000000,1.55246,1.55928,1.53008,1.53443,223427.61963919,0
+BALL.US,D,19870818,000000,1.53008,1.54344,1.51661,1.53008,206514.96507564,0
+BALL.US,D,19870819,000000,1.53443,1.54344,1.51661,1.52591,594620.29221879,0
+BALL.US,D,19870820,000000,1.53008,1.53443,1.52591,1.53443,104144.22030844,0
+BALL.US,D,19870821,000000,1.53443,1.55246,1.53443,1.55246,132632.94358139,0
+BALL.US,D,19870824,000000,1.54582,1.55246,1.53008,1.54344,84556.203154478,0
+BALL.US,D,19870825,000000,1.54582,1.55928,1.5367,1.55928,116611.06659607,0
+BALL.US,D,19870826,000000,1.54582,1.55928,1.54344,1.54582,168241.82776878,0
+BALL.US,D,19870827,000000,1.5367,1.5367,1.52591,1.53008,527852.37192756,0
+BALL.US,D,19870828,000000,1.53443,1.53443,1.51433,1.51433,255471.37360985,0
+BALL.US,D,19870831,000000,1.51433,1.52116,1.50522,1.52116,93471.048600109,0
+BALL.US,D,19870901,000000,1.52591,1.55027,1.50522,1.50522,538534.63320301,0
+BALL.US,D,19870902,000000,1.50522,1.50522,1.43373,1.45135,376531.27833756,0
+BALL.US,D,19870903,000000,1.44235,1.46274,1.41354,1.42234,207402.71279816,0
+BALL.US,D,19870904,000000,1.42463,1.44235,1.4066,1.41551,135299.21660467,0
+BALL.US,D,19870908,000000,1.42463,1.42898,1.38402,1.38402,233215.06352881,0
+BALL.US,D,19870909,000000,1.39283,1.39958,1.38402,1.39958,170010.25355051,0
+BALL.US,D,19870910,000000,1.4066,1.41354,1.37521,1.37521,217198.236303,0
+BALL.US,D,19870911,000000,1.38402,1.4066,1.3775,1.39958,162004.36481736,0
+BALL.US,D,19870914,000000,1.41354,1.42234,1.39958,1.41551,175366.02849082,0
+BALL.US,D,19870915,000000,1.42234,1.42234,1.39521,1.39958,130855.42823254,0
+BALL.US,D,19870916,000000,1.39958,1.40412,1.38631,1.38631,124622.00508873,0
+BALL.US,D,19870917,000000,1.42234,1.43373,1.39958,1.43373,445072.67417003,0
+BALL.US,D,19870918,000000,1.44235,1.5076,1.44235,1.48521,383657.49896341,0
+BALL.US,D,19870921,000000,1.48521,1.48741,1.43373,1.43769,149546.60809686,0
+BALL.US,D,19870922,000000,1.42898,1.48741,1.42898,1.48741,245673.83020121,0
+BALL.US,D,19870923,000000,1.48741,1.50522,1.47839,1.49165,175366.02849082,0
+BALL.US,D,19870924,000000,1.49621,1.49621,1.46274,1.46274,50735.943786873,0
+BALL.US,D,19870925,000000,1.4674,1.4674,1.44452,1.46274,109478.7862588,0
+BALL.US,D,19870928,000000,1.46957,1.48741,1.4674,1.48741,323123.00181599,0
+BALL.US,D,19870929,000000,1.48741,1.50522,1.48521,1.49621,98801.574742858,0
+BALL.US,D,19870930,000000,1.49621,1.5076,1.4674,1.48521,305314.51991469,0
+BALL.US,D,19871001,000000,1.48741,1.50097,1.47839,1.48521,370298.86514565,0
+BALL.US,D,19871002,000000,1.48521,1.48741,1.45374,1.45374,340037.67628336,0
+BALL.US,D,19871005,000000,1.45374,1.4674,1.44452,1.4674,171795.84851458,0
+BALL.US,D,19871006,000000,1.45828,1.46274,1.43373,1.43769,265263.86725898,0
+BALL.US,D,19871007,000000,1.43373,1.44235,1.42463,1.43373,377420.03601199,0
+BALL.US,D,19871008,000000,1.43373,1.43373,1.40412,1.4066,159333.04203457,0
+BALL.US,D,19871009,000000,1.40412,1.41354,1.40412,1.4066,203843.64229285,0
+BALL.US,D,19871012,000000,1.4066,1.4066,1.39521,1.39521,56079.599304357,0
+BALL.US,D,19871013,000000,1.40412,1.41354,1.39958,1.41354,105921.73565729,0
+BALL.US,D,19871014,000000,1.40412,1.40412,1.37056,1.37056,230549.80045744,0
+BALL.US,D,19871015,000000,1.3775,1.3775,1.32353,1.32353,290190.49017091,0
+BALL.US,D,19871016,000000,1.33016,1.33016,1.256,1.26283,500257.45608854,0
+BALL.US,D,19871019,000000,1.256,1.256,0.9144,0.959451,1268449.092267,0
+BALL.US,D,19871020,000000,1.00431,1.14143,0.923509,1.01104,1279139.4331576,0
+BALL.US,D,19871021,000000,1.0648,1.17263,1.0648,1.17263,720126.00522243,0
+BALL.US,D,19871022,000000,1.12342,1.20669,1.09688,1.18194,1024553.7873665,0
+BALL.US,D,19871023,000000,1.16381,1.26946,1.16381,1.20669,556338.06534481,0
+BALL.US,D,19871026,000000,1.14143,1.18194,1.08065,1.1052,891037.1358702,0
+BALL.US,D,19871027,000000,1.08065,1.16381,1.08065,1.1052,696979.92751506,0
+BALL.US,D,19871028,000000,1.0558,1.08995,1.03807,1.03807,194048.11878802,0
+BALL.US,D,19871029,000000,1.04262,1.08065,1.02233,1.04955,440622.82608648,0
+BALL.US,D,19871030,000000,1.05163,1.15709,1.04955,1.08995,416590.0106085,0
+BALL.US,D,19871102,000000,1.09461,1.16381,1.09461,1.16381,212746.36831565,0
+BALL.US,D,19871103,000000,1.14807,1.16381,1.1052,1.16381,233215.06352881,0
+BALL.US,D,19871104,000000,1.16381,1.17263,1.15709,1.16164,231438.55813187,0
+BALL.US,D,19871105,000000,1.15262,1.17263,1.14143,1.14807,311548.95301041,0
+BALL.US,D,19871106,000000,1.16164,1.17045,1.11193,1.11193,138861.31696569,0
+BALL.US,D,19871109,000000,1.1052,1.11886,1.08065,1.1052,177135.46422445,0
+BALL.US,D,19871110,000000,1.08995,1.11193,1.06035,1.06035,617766.36992616,0
+BALL.US,D,19871111,000000,1.07608,1.12342,1.07608,1.10312,99690.332417284,0
+BALL.US,D,19871112,000000,1.1257,1.1257,1.10312,1.1052,155771.95162544,0
+BALL.US,D,19871113,000000,1.12342,1.1257,1.08995,1.08995,98801.574742858,0
+BALL.US,D,19871116,000000,1.09688,1.11421,1.09688,1.1052,113047.95628314,0
+BALL.US,D,19871117,000000,1.1052,1.11421,1.08995,1.10312,47176.873281559,0
+BALL.US,D,19871118,000000,1.11193,1.14807,1.0648,1.14143,103255.46263401,0
+BALL.US,D,19871119,000000,1.13244,1.13461,1.0558,1.0558,230549.80045744,0
+BALL.US,D,19871120,000000,1.06035,1.12342,1.0558,1.12342,149546.60809686,0
+BALL.US,D,19871123,000000,1.11193,1.11421,1.09688,1.1052,137087.84142445,0
+BALL.US,D,19871124,000000,1.1052,1.10976,1.08995,1.10312,89904.908431476,0
+BALL.US,D,19871125,000000,1.09461,1.1052,1.08065,1.1052,138861.31696569,0
+BALL.US,D,19871127,000000,1.09688,1.09688,1.08065,1.08065,37388.419440044,0
+BALL.US,D,19871130,000000,1.07173,1.07173,0.979651,0.995491,232327.31580629,0
+BALL.US,D,19871201,000000,1.02005,1.06709,1.00431,1.04262,186042.23005486,0
+BALL.US,D,19871202,000000,1.03807,1.03807,1.00431,1.01787,137973.56924316,0
+BALL.US,D,19871203,000000,1.01311,1.01311,0.979651,0.979651,186933.0076331,0
+BALL.US,D,19871204,000000,0.984106,0.995491,0.979651,0.995491,153105.67860217,0
+BALL.US,D,19871207,000000,0.986186,1.02005,0.986186,1.02005,167349.03028674,0
+BALL.US,D,19871208,000000,1.01311,1.01311,0.984106,1.00213,202948.824907,0
+BALL.US,D,19871209,000000,0.993117,1.02678,0.986186,1.02678,186042.23005486,0
+BALL.US,D,19871210,000000,1.01787,1.04708,0.995491,0.995491,171795.84851458,0
+BALL.US,D,19871211,000000,1.00431,1.00431,0.970541,0.979651,297310.65108534,0
+BALL.US,D,19871214,000000,0.986186,1.04708,0.986186,1.04708,171795.84851458,0
+BALL.US,D,19871215,000000,1.04262,1.09688,1.04262,1.08995,285742.66199117,0
+BALL.US,D,19871216,000000,1.08065,1.0853,1.05817,1.07608,262591.53452428,0
+BALL.US,D,19871217,000000,1.07608,1.07608,1.03807,1.0558,955125.6537634,0
+BALL.US,D,19871218,000000,1.09688,1.13461,1.0853,1.13461,604407.7361084,0
+BALL.US,D,19871221,000000,1.13461,1.15709,1.11886,1.14807,263484.33200632,0
+BALL.US,D,19871222,000000,1.14143,1.15709,1.14143,1.15709,553669.77241772,0
+BALL.US,D,19871223,000000,1.15709,1.20897,1.15709,1.20897,402342.61911631,0
+BALL.US,D,19871224,000000,1.20441,1.20441,1.17045,1.17045,85452.030492223,0
+BALL.US,D,19871228,000000,1.16381,1.17263,1.15709,1.17263,178922.06914043,0
+BALL.US,D,19871229,000000,1.17045,1.17263,1.16381,1.16381,147762.02308469,0
+BALL.US,D,19871230,000000,1.16381,1.19531,1.15709,1.19531,288403.88525494,0
+BALL.US,D,19871231,000000,1.19075,1.21095,1.17718,1.19531,252802.07073087,0
+BALL.US,D,19880104,000000,1.19531,1.21095,1.19531,1.19531,231438.55813187,0
+BALL.US,D,19880105,000000,1.19768,1.20897,1.19768,1.20897,178922.06914043,0
+BALL.US,D,19880106,000000,1.20897,1.20897,1.17718,1.17718,74765.729409157,0
+BALL.US,D,19880107,000000,1.18194,1.18194,1.15262,1.17718,125513.79261886,0
+BALL.US,D,19880108,000000,1.17263,1.18194,1.04708,1.04708,271493.25059518,0
+BALL.US,D,19880111,000000,1.0558,1.08995,1.05163,1.08995,336473.55601854,0
+BALL.US,D,19880112,000000,1.09688,1.11421,1.0853,1.11421,126400.53038948,0
+BALL.US,D,19880113,000000,1.10976,1.14143,1.09461,1.11421,210963.80320728,0
+BALL.US,D,19880114,000000,1.1257,1.1257,1.08065,1.09461,267041.38260783,0
+BALL.US,D,19880115,000000,1.09461,1.13461,1.09461,1.10312,461988.3585893,0
+BALL.US,D,19880118,000000,1.1052,1.10976,1.07173,1.07173,112162.22846443,0
+BALL.US,D,19880119,000000,1.07608,1.09688,1.0558,1.0558,292850.70348277,0
+BALL.US,D,19880120,000000,1.0648,1.06709,1.04708,1.0558,112162.22846443,0
+BALL.US,D,19880121,000000,1.0648,1.06709,1.02678,1.05163,201178.37922148,0
+BALL.US,D,19880122,000000,1.05817,1.0648,1.04262,1.05817,194048.11878802,0
+BALL.US,D,19880125,000000,1.0648,1.08065,1.04708,1.07608,249238.96041794,0
+BALL.US,D,19880126,000000,1.08065,1.08065,1.0648,1.08065,133521.70125582,0
+BALL.US,D,19880127,000000,1.08995,1.11886,1.0648,1.08065,175366.02849082,0
+BALL.US,D,19880128,000000,1.06709,1.08065,1.05163,1.05817,547431.29951439,0
+BALL.US,D,19880129,000000,1.06709,1.08065,1.04708,1.06709,212746.36831565,0
+BALL.US,D,19880201,000000,1.07608,1.07608,1.03807,1.03807,260811.99927163,0
+BALL.US,D,19880202,000000,1.04708,1.04708,1.02005,1.02886,301757.46931318,0
+BALL.US,D,19880203,000000,1.01787,1.04262,0.995491,1.00431,458429.28808399,0
+BALL.US,D,19880204,000000,1.00213,1.00431,0.970541,0.986186,607971.85637322,0
+BALL.US,D,19880205,000000,0.995491,1.00896,0.993117,0.993117,330246.19258613,0
+BALL.US,D,19880208,000000,0.995491,0.995491,0.986186,0.993117,299086.14653039,0
+BALL.US,D,19880209,000000,0.995491,0.995491,0.979651,0.984106,380090.34884288,0
+BALL.US,D,19880210,000000,0.986186,1.00896,0.986186,1.00896,569691.64940305,0
+BALL.US,D,19880211,000000,1.01787,1.02886,0.986186,0.995491,591054.15205016,0
+BALL.US,D,19880212,000000,0.986186,1.00213,0.986186,0.995491,150436.37572318,0
+BALL.US,D,19880216,000000,1.00213,1.00896,0.986186,1.00431,376531.27833756,0
+BALL.US,D,19880217,000000,1.00896,1.00896,1.00213,1.00213,143311.16504924,0
+BALL.US,D,19880218,000000,1.00213,1.04708,0.995491,1.01311,914173.11405853,0
+BALL.US,D,19880219,000000,1.01311,1.04708,1.01311,1.02886,1690377.7086334,0
+BALL.US,D,19880222,000000,1.02005,1.09461,1.01311,1.0853,2187084.1738319,0
+BALL.US,D,19880223,000000,1.08757,1.14143,1.08757,1.12342,1029894.4130282,0
+BALL.US,D,19880224,000000,1.10976,1.11886,1.08065,1.09688,687193.49357735,0
+BALL.US,D,19880225,000000,1.07608,1.08757,1.0558,1.0648,1305843.5714184,0
+BALL.US,D,19880226,000000,1.07173,1.11421,1.07173,1.09688,1785625.2626304,0
+BALL.US,D,19880229,000000,1.11421,1.11421,1.08757,1.11421,482454.02394675,0
+BALL.US,D,19880301,000000,1.11886,1.14143,1.1052,1.13244,1622730.1202349,0
+BALL.US,D,19880302,000000,1.1257,1.16381,1.1257,1.14143,1474964.0573426,0
+BALL.US,D,19880303,000000,1.15709,1.16381,1.12342,1.13461,1105562.0294866,0
+BALL.US,D,19880304,000000,1.1257,1.21095,1.1257,1.19996,2492400.7136504,0
+BALL.US,D,19880307,000000,1.19996,1.21758,1.15709,1.17263,982717.53974672,0
+BALL.US,D,19880308,000000,1.17946,1.20897,1.17946,1.18194,801124.1478235,0
+BALL.US,D,19880309,000000,1.19075,1.20441,1.18629,1.19996,754839.06207207,0
+BALL.US,D,19880310,000000,1.20441,1.20441,1.13244,1.13244,1135824.2283008,0
+BALL.US,D,19880311,000000,1.14143,1.14807,1.1052,1.13461,632895.44942945,0
+BALL.US,D,19880314,000000,1.14392,1.17045,1.1257,1.17045,207402.71279816,0
+BALL.US,D,19880315,000000,1.17045,1.18194,1.16381,1.17263,202062.08713638,0
+BALL.US,D,19880316,000000,1.16381,1.18629,1.15262,1.17946,305314.51991469,0
+BALL.US,D,19880317,000000,1.17263,1.18629,1.16164,1.17045,216300.38906145,0
+BALL.US,D,19880318,000000,1.16164,1.18629,1.15262,1.18629,599068.12039852,0
+BALL.US,D,19880321,000000,1.18194,1.18194,1.14143,1.15709,211850.5409779,0
+BALL.US,D,19880322,000000,1.16381,1.16381,1.14392,1.14392,107715.41023658,0
+BALL.US,D,19880323,000000,1.15262,1.16164,1.14392,1.14392,145086.66049429,0
+BALL.US,D,19880324,000000,1.13461,1.14143,1.09688,1.11886,631998.6121398,0
+BALL.US,D,19880325,000000,1.1052,1.12342,1.1052,1.11421,234102.81125134,0
+BALL.US,D,19880328,000000,1.09461,1.13244,1.09461,1.12342,295526.06607317,0
+BALL.US,D,19880329,000000,1.14143,1.15709,1.14143,1.14807,307102.13478257,0
+BALL.US,D,19880330,000000,1.14807,1.15262,1.10312,1.10312,267940.23980129,0
+BALL.US,D,19880331,000000,1.09461,1.10976,1.09461,1.10976,186042.23005486,0
+BALL.US,D,19880404,000000,1.11421,1.11421,1.09688,1.10312,360511.42125603,0
+BALL.US,D,19880405,000000,1.10312,1.10312,1.08757,1.10312,180701.60439308,0
+BALL.US,D,19880406,000000,1.09461,1.13461,1.09461,1.13244,593730.52459246,0
+BALL.US,D,19880407,000000,1.14143,1.14392,1.12342,1.13461,142422.40737482,0
+BALL.US,D,19880408,000000,1.1257,1.18629,1.1257,1.18629,485126.35668145,0
+BALL.US,D,19880411,000000,1.18194,1.18194,1.14143,1.16164,252802.07073087,0
+BALL.US,D,19880412,000000,1.15262,1.15262,1.13244,1.13244,129074.88302798,0
+BALL.US,D,19880413,000000,1.1257,1.14143,1.12342,1.13461,176241.65679051,0
+BALL.US,D,19880414,000000,1.1257,1.13244,1.1052,1.1052,273278.84555926,0
+BALL.US,D,19880415,000000,1.10312,1.10312,1.08757,1.08757,364065.44200184,0
+BALL.US,D,19880418,000000,1.0853,1.10976,1.08065,1.10312,137973.56924316,0
+BALL.US,D,19880419,000000,1.10312,1.1052,1.08065,1.09461,192270.60343916,0
+BALL.US,D,19880420,000000,1.08757,1.08757,1.0648,1.0648,340923.40410207,0
+BALL.US,D,19880421,000000,1.05817,1.1052,1.05817,1.06709,281282.7143886,0
+BALL.US,D,19880422,000000,1.07173,1.1052,1.07173,1.09688,887475.03550918,0
+BALL.US,D,19880425,000000,1.10312,1.1052,1.08757,1.10312,163784.91002191,0
+BALL.US,D,19880426,000000,1.09688,1.09688,1.07173,1.07173,373858.94560286,0
+BALL.US,D,19880427,000000,1.07608,1.07608,1.04708,1.04708,194938.89636625,0
+BALL.US,D,19880428,000000,1.04955,1.07608,1.04955,1.0648,185148.42262093,0
+BALL.US,D,19880429,000000,1.0648,1.06709,1.0648,1.06709,342704.95925854,0
+BALL.US,D,19880502,000000,1.0648,1.0648,1.04708,1.0558,543884.34843192,0
+BALL.US,D,19880503,000000,1.04708,1.04708,1.00431,1.0246,1648550.5505807,0
+BALL.US,D,19880504,000000,1.02886,1.03352,1.00431,1.00431,393438.88314161,0
+BALL.US,D,19880505,000000,0.995491,0.995491,0.961631,0.963907,1774060.303392,0
+BALL.US,D,19880506,000000,0.970541,0.970541,0.939153,0.939153,769981.2709501,0
+BALL.US,D,19880509,000000,0.930143,0.952818,0.910142,0.925589,726352.35870292,0
+BALL.US,D,19880510,000000,0.930143,0.945887,0.925589,0.945887,535867.35022783,0
+BALL.US,D,19880511,000000,0.945887,0.948065,0.925589,0.948065,267940.23980129,0
+BALL.US,D,19880512,000000,0.939153,0.957273,0.939153,0.952818,306206.30744482,0
+BALL.US,D,19880513,000000,0.961631,0.961631,0.948065,0.952818,428155.97979886,0
+BALL.US,D,19880516,000000,0.948065,0.961631,0.930143,0.936876,428155.97979886,0
+BALL.US,D,19880517,000000,0.918954,0.945887,0.9144,0.925589,771752.72658753,0
+BALL.US,D,19880518,000000,0.930143,0.930143,0.885191,0.910142,385436.02426416,0
+BALL.US,D,19880519,000000,0.905687,0.945887,0.871626,0.939153,821612.03212281,0
+BALL.US,D,19880520,000000,0.939153,0.952818,0.939153,0.945887,534092.8647347,0
+BALL.US,D,19880523,000000,0.939153,0.952818,0.936876,0.945887,151323.1134938,0
+BALL.US,D,19880524,000000,0.945887,0.970541,0.945887,0.963907,289298.70264077,0
+BALL.US,D,19880525,000000,0.963907,0.972918,0.961631,0.970541,302653.29665092,0
+BALL.US,D,19880526,000000,0.961631,0.970541,0.957273,0.963907,180701.60439308,0
+BALL.US,D,19880527,000000,0.961631,0.970541,0.957273,0.961631,364966.31909909,0
+BALL.US,D,19880531,000000,0.961631,0.979651,0.957273,0.963907,348942.42220996,0
+BALL.US,D,19880601,000000,0.979651,0.999854,0.972918,0.995491,533204.10706027,0
+BALL.US,D,19880602,000000,0.986186,0.999854,0.972918,0.995491,458429.28808399,0
+BALL.US,D,19880603,000000,0.990741,1.00431,0.986186,0.995491,162004.36481736,0
+BALL.US,D,19880606,000000,1.00896,1.00896,0.990741,0.999854,218970.70189234,0
+BALL.US,D,19880607,000000,0.995491,1.01787,0.981928,1.00896,553669.77241772,0
+BALL.US,D,19880608,000000,1.01787,1.04708,1.01104,1.04708,761071.47526398,0
+BALL.US,D,19880609,000000,1.03807,1.08065,1.03807,1.06709,804690.28799213,0
+BALL.US,D,19880610,000000,1.0648,1.07608,1.05163,1.05163,236774.13403413,0
+BALL.US,D,19880613,000000,1.04708,1.0558,1.01787,1.01787,209185.27790653,0
+BALL.US,D,19880614,000000,1.03807,1.0558,1.02678,1.02886,330246.19258613,0
+BALL.US,D,19880615,000000,1.01104,1.02886,1.01104,1.02886,275952.18824585,0
+BALL.US,D,19880616,000000,1.02886,1.02886,0.999854,1.00431,235888.4062154,0
+BALL.US,D,19880617,000000,0.995491,1.00431,0.990741,0.990741,433503.67512395,0
+BALL.US,D,19880620,000000,0.981928,1.00896,0.981928,1.00896,143311.16504924,0
+BALL.US,D,19880621,000000,1.01104,1.01787,0.963907,0.995491,321332.35709241,0
+BALL.US,D,19880622,000000,1.01104,1.02678,1.00896,1.02005,227877.46772274,0
+BALL.US,D,19880623,000000,1.01104,1.02005,0.990741,0.990741,137087.84142445,0
+BALL.US,D,19880624,000000,0.986186,0.995491,0.972918,0.981928,271493.25059518,0
+BALL.US,D,19880627,000000,0.981928,0.981928,0.957273,0.957273,256362.15118809,0
+BALL.US,D,19880628,000000,0.952818,0.961631,0.948065,0.957273,144196.89286795,0
+BALL.US,D,19880629,000000,0.963907,0.963907,0.930143,0.952818,306206.30744482,0
+BALL.US,D,19880630,000000,0.957273,0.970541,0.948065,0.970541,264375.10958455,0
+BALL.US,D,19880701,000000,0.970541,0.972918,0.948065,0.948065,270605.50287266,0
+BALL.US,D,19880705,000000,0.939153,0.961631,0.939153,0.961631,234999.64854098,0
+BALL.US,D,19880706,000000,0.963907,0.986186,0.943907,0.970541,495804.5781493,0
+BALL.US,D,19880707,000000,0.979651,0.986186,0.970541,0.979651,199391.7743055,0
+BALL.US,D,19880708,000000,0.972918,0.979651,0.970541,0.970541,246574.70729847,0
+BALL.US,D,19880711,000000,0.963907,0.972918,0.963907,0.963907,462874.08640802,0
+BALL.US,D,19880712,000000,0.970541,0.972918,0.963907,0.970541,209185.27790653,0
+BALL.US,D,19880713,000000,0.970541,0.986186,0.963907,0.986186,387215.55951682,0
+BALL.US,D,19880714,000000,0.986186,0.995491,0.981928,0.986186,152211.87116823,0
+BALL.US,D,19880715,000000,0.990741,0.990741,0.970541,0.986186,162004.36481736,0
+BALL.US,D,19880718,000000,0.979651,0.986186,0.963907,0.970541,168241.82776878,0
+BALL.US,D,19880719,000000,0.972918,0.981928,0.970541,0.970541,82786.767420848,0
+BALL.US,D,19880720,000000,0.979651,0.979651,0.970541,0.970541,68539.375928664,0
+BALL.US,D,19880721,000000,0.970541,0.972918,0.963907,0.970541,94351.726659312,0
+BALL.US,D,19880722,000000,0.963907,0.970541,0.961631,0.961631,311548.95301041,0
+BALL.US,D,19880725,000000,0.961631,0.979651,0.961631,0.963907,239449.49662453,0
+BALL.US,D,19880726,000000,0.963907,0.970541,0.961631,0.970541,211850.5409779,0
+BALL.US,D,19880727,000000,0.963907,0.979651,0.961631,0.961631,288403.88525494,0
+BALL.US,D,19880728,000000,0.961631,0.981928,0.957273,0.981928,450415.31973561,0
+BALL.US,D,19880729,000000,0.981928,1.01104,0.979651,1.01104,231438.55813187,0
+BALL.US,D,19880801,000000,1.02005,1.02886,1.00431,1.01104,226095.91256628,0
+BALL.US,D,19880802,000000,1.02005,1.02678,0.986186,1.00431,121955.73206545,0
+BALL.US,D,19880803,000000,1.00431,1.01787,0.999854,1.01104,196728.53113793,0
+BALL.US,D,19880804,000000,1.02005,1.02005,0.999854,1.00431,190493.08809031,0
+BALL.US,D,19880805,000000,0.990741,0.999854,0.986186,0.995491,314224.31560081,0
+BALL.US,D,19880808,000000,0.999854,1.01104,0.995491,0.999854,314224.31560081,0
+BALL.US,D,19880809,000000,0.999854,0.999854,0.961631,0.979651,228763.19554146,0
+BALL.US,D,19880810,000000,0.970541,0.970541,0.957273,0.963907,364966.31909909,0
+BALL.US,D,19880811,000000,0.972918,0.972918,0.952818,0.961631,168241.82776878,0
+BALL.US,D,19880812,000000,0.961631,0.961631,0.952818,0.961631,102363.67510388,0
+BALL.US,D,19880815,000000,0.957273,0.961631,0.952818,0.952818,105921.73565729,0
+BALL.US,D,19880816,000000,0.952818,0.970541,0.952818,0.961631,182477.09983813,0
+BALL.US,D,19880817,000000,0.970541,0.970541,0.957273,0.957273,147762.02308469,0
+BALL.US,D,19880818,000000,0.957273,0.963907,0.952818,0.952818,103255.46263401,0
+BALL.US,D,19880819,000000,0.957273,0.963907,0.957273,0.963907,97028.099201617,0
+BALL.US,D,19880822,000000,0.963907,0.963907,0.957273,0.963907,615091.00733576,0
+BALL.US,D,19880823,000000,0.961631,0.963907,0.957273,0.961631,277725.66378709,0
+BALL.US,D,19880824,000000,0.961631,0.981928,0.961631,0.981928,228763.19554146,0
+BALL.US,D,19880825,000000,0.972918,0.990741,0.972918,0.986186,581253.5787858,0
+BALL.US,D,19880826,000000,0.984106,1.01311,0.984106,0.999854,416590.0106085,0
+BALL.US,D,19880829,000000,1.00896,1.02678,0.999854,1.02233,307990.892457,0
+BALL.US,D,19880830,000000,1.03579,1.06946,1.03579,1.0648,1070839.8830698,0
+BALL.US,D,19880831,000000,1.07401,1.09233,1.02678,1.04955,979158.4692414,0
+BALL.US,D,19880901,000000,1.03807,1.05163,1.02233,1.02678,655150.74955859,0
+BALL.US,D,19880902,000000,1.02886,1.04955,1.02886,1.02886,279505.19903975,0
+BALL.US,D,19880906,000000,1.03807,1.03807,1.02678,1.02886,403230.36683883,0
+BALL.US,D,19880907,000000,1.03807,1.03807,1.01311,1.01311,340037.67628336,0
+BALL.US,D,19880908,000000,1.01311,1.02678,1.01311,1.02678,130855.42823254,0
+BALL.US,D,19880909,000000,1.02886,1.03807,1.01787,1.02886,384538.17702261,0
+BALL.US,D,19880912,000000,1.03807,1.04262,1.02678,1.02886,74765.729409157,0
+BALL.US,D,19880913,000000,1.02678,1.03579,1.02678,1.02678,113047.95628314,0
+BALL.US,D,19880914,000000,1.03579,1.03807,1.01311,1.03807,340037.67628336,0
+BALL.US,D,19880915,000000,1.03807,1.03807,1.02233,1.02233,78337.929289206,0
+BALL.US,D,19880916,000000,1.02233,1.02886,1.00896,1.02886,361396.13912286,0
+BALL.US,D,19880919,000000,1.02678,1.02678,1.00431,1.00896,149546.60809686,0
+BALL.US,D,19880920,000000,1.01311,1.02233,1.00896,1.01311,129074.88302798,0
+BALL.US,D,19880921,000000,1.01787,1.02233,1.01311,1.01787,52521.538750946,0
+BALL.US,D,19880922,000000,1.01787,1.01787,1.00896,1.01787,53409.28647347,0
+BALL.US,D,19880923,000000,1.01787,1.02233,1.00431,1.01311,82786.767420848,0
+BALL.US,D,19880926,000000,1.00896,1.01787,1.00896,1.01787,62312.012496268,0
+BALL.US,D,19880927,000000,1.01787,1.01787,1.00896,1.01787,96130.251960067,0
+BALL.US,D,19880928,000000,1.01311,1.02678,1.00896,1.02678,166453.202949,0
+BALL.US,D,19880929,000000,1.02886,1.03807,1.02233,1.02678,217198.236303,0
+BALL.US,D,19880930,000000,1.03579,1.04262,1.02233,1.02678,513610.03019489,0
+BALL.US,D,19881003,000000,1.03579,1.03807,1.02678,1.02886,374749.7231811,0
+BALL.US,D,19881004,000000,1.02678,1.03579,1.02678,1.02886,76550.314421327,0
+BALL.US,D,19881005,000000,1.03579,1.04262,1.02678,1.03579,163784.91002191,0
+BALL.US,D,19881006,000000,1.02678,1.03579,1.02678,1.02886,281282.7143886,0
+BALL.US,D,19881007,000000,1.03579,1.03579,1.02678,1.03579,352499.47281147,0
+BALL.US,D,19881010,000000,1.03579,1.03579,1.02886,1.03579,100583.12989932,0
+BALL.US,D,19881011,000000,1.03579,1.03579,1.02233,1.02233,312441.75049245,0
+BALL.US,D,19881012,000000,1.02233,1.02886,0.986186,1.00431,1069068.4274324,0
+BALL.US,D,19881013,000000,0.995491,1.02233,0.995491,1.02233,747722.94096525,0
+BALL.US,D,19881014,000000,1.02886,1.05163,1.02678,1.03807,261697.72709035,0
+BALL.US,D,19881017,000000,1.03807,1.04955,1.03579,1.04262,353391.2603416,0
+BALL.US,D,19881018,000000,1.04262,1.04955,1.03807,1.04955,528741.12960198,0
+BALL.US,D,19881019,000000,1.05163,1.05163,1.02886,1.04262,900822.559856,0
+BALL.US,D,19881020,000000,1.03807,1.05817,1.03579,1.05817,325789.27483927,0
+BALL.US,D,19881021,000000,1.05817,1.06946,1.04955,1.06946,230549.80045744,0
+BALL.US,D,19881024,000000,1.07838,1.08282,1.0648,1.0648,270605.50287266,0
+BALL.US,D,19881025,000000,1.0648,1.0648,1.05163,1.06035,47176.873281559,0
+BALL.US,D,19881026,000000,1.05817,1.05817,1.04262,1.05163,156665.75905938,0
+BALL.US,D,19881027,000000,1.04955,1.05817,1.02678,1.02678,304424.75228836,0
+BALL.US,D,19881028,000000,1.02678,1.03807,1.02678,1.02886,558121.64040507,0
+BALL.US,D,19881031,000000,1.02886,1.04955,1.02678,1.04955,133521.70125582,0
+BALL.US,D,19881101,000000,1.03807,1.04955,1.02886,1.04262,130855.42823254,0
+BALL.US,D,19881102,000000,1.04262,1.04955,1.03579,1.04262,168241.82776878,0
+BALL.US,D,19881103,000000,1.05163,1.05163,1.02886,1.02886,143311.16504924,0
+BALL.US,D,19881104,000000,1.03807,1.04262,1.02886,1.02886,334688.97100637,0
+BALL.US,D,19881107,000000,1.03807,1.03807,1.02678,1.03579,275952.18824585,0
+BALL.US,D,19881108,000000,1.04262,1.04262,1.03579,1.03579,122844.48973988,0
+BALL.US,D,19881109,000000,1.02886,1.04262,1.02886,1.03579,401453.86144188,0
+BALL.US,D,19881110,000000,1.03807,1.04262,1.03579,1.03807,131740.14609935,0
+BALL.US,D,19881111,000000,1.02886,1.03579,1.01787,1.01787,290190.49017091,0
+BALL.US,D,19881114,000000,1.02678,1.03579,1.01787,1.02886,210963.80320728,0
+BALL.US,D,19881115,000000,1.03579,1.03807,1.02678,1.03807,224310.31760221,0
+BALL.US,D,19881116,000000,1.03807,1.03807,1.01787,1.02886,272389.07793293,0
+BALL.US,D,19881117,000000,1.02886,1.03807,1.02678,1.02886,97914.836972237,0
+BALL.US,D,19881118,000000,1.03579,1.03807,1.02886,1.03807,154003.52584372,0
+BALL.US,D,19881121,000000,1.03579,1.04262,1.03579,1.03807,265263.86725898,0
+BALL.US,D,19881122,000000,1.03807,1.04955,1.03579,1.04262,337365.34354867,0
+BALL.US,D,19881123,000000,1.04262,1.04262,1.03579,1.03807,180701.60439308,0
+BALL.US,D,19881125,000000,1.03123,1.03123,1.02233,1.02678,85452.030492223,0
+BALL.US,D,19881128,000000,1.02678,1.03579,1.02233,1.02678,291078.23789343,0
+BALL.US,D,19881129,000000,1.03579,1.04955,1.02678,1.04955,350706.80818408,0
+BALL.US,D,19881130,000000,1.04035,1.04955,1.03123,1.04035,210963.80320728,0
+BALL.US,D,19881201,000000,1.03579,1.03579,1.02678,1.02678,288403.88525494,0
+BALL.US,D,19881202,000000,1.02233,1.03123,1.02233,1.02678,162902.21205891,0
+BALL.US,D,19881205,000000,1.03579,1.04955,1.03123,1.03579,205623.17754551,0
+BALL.US,D,19881206,000000,1.03579,1.05817,1.03579,1.05163,195832.70380018,0
+BALL.US,D,19881207,000000,1.04491,1.05817,1.04035,1.04035,645350.17629425,0
+BALL.US,D,19881208,000000,1.04035,1.04491,1.03123,1.04035,202062.08713638,0
+BALL.US,D,19881209,000000,1.03579,1.04035,1.02678,1.03123,785103.28079007,0
+BALL.US,D,19881212,000000,1.02678,1.03123,1.02233,1.02233,189605.34036778,0
+BALL.US,D,19881213,000000,1.01311,1.02233,1.01311,1.01311,64985.355182863,0
+BALL.US,D,19881214,000000,1.01311,1.02678,1.01311,1.02233,349822.09031726,0
+BALL.US,D,19881215,000000,1.01311,1.02233,1.01311,1.01311,215409.61148321,0
+BALL.US,D,19881216,000000,1.01311,1.02678,1.00896,1.02678,1685927.8605498,0
+BALL.US,D,19881219,000000,1.01787,1.04035,1.01311,1.04035,356063.5930763,0
+BALL.US,D,19881220,000000,1.03579,1.04955,1.03579,1.03579,155771.95162544,0
+BALL.US,D,19881221,000000,1.03579,1.03579,1.02678,1.03579,316889.57867218,0
+BALL.US,D,19881222,000000,1.03123,1.03123,1.00896,1.01311,365853.05686971,0
+BALL.US,D,19881223,000000,1.00896,1.01311,1.00431,1.00431,80109.384926641,0
+BALL.US,D,19881227,000000,1.00213,1.00213,0.972918,0.972918,275056.36090811,0
+BALL.US,D,19881228,000000,0.984106,0.984106,0.970541,0.979651,267940.23980129,0
+BALL.US,D,19881229,000000,0.979651,0.993117,0.979651,0.993117,308872.5804681,0
+BALL.US,D,19881230,000000,0.986186,0.995491,0.972918,0.972918,348942.42220996,0
+BALL.US,D,19890103,000000,0.972918,0.979651,0.970541,0.979651,172683.5962371,0
+BALL.US,D,19890104,000000,0.972918,0.986186,0.972918,0.986186,338251.07136739,0
+BALL.US,D,19890105,000000,0.986186,0.993117,0.948065,0.961631,244785.07252679,0
+BALL.US,D,19890106,000000,0.952818,0.961631,0.948065,0.957273,147762.02308469,0
+BALL.US,D,19890109,000000,0.957273,0.961631,0.948065,0.957273,396116.26563582,0
+BALL.US,D,19890110,000000,0.957273,0.961631,0.948065,0.952818,303537.00456584,0
+BALL.US,D,19890111,000000,0.948065,0.948065,0.916678,0.925589,443290.10906166,0
+BALL.US,D,19890112,000000,0.925589,0.925589,0.907865,0.916678,311548.95301041,0
+BALL.US,D,19890113,000000,0.916678,0.939153,0.916678,0.934697,296418.86355521,0
+BALL.US,D,19890116,000000,0.939153,0.943907,0.930143,0.939153,208293.4903764,0
+BALL.US,D,19890117,000000,0.943907,0.943907,0.925589,0.925589,374749.7231811,0
+BALL.US,D,19890118,000000,0.934697,0.952818,0.930143,0.952818,224310.31760221,0
+BALL.US,D,19890119,000000,0.952818,0.957273,0.943907,0.943907,226986.69014451,0
+BALL.US,D,19890120,000000,0.952818,0.957273,0.943907,0.952818,197610.21914904,0
+BALL.US,D,19890123,000000,0.943907,0.957273,0.930143,0.930143,146880.33507358,0
+BALL.US,D,19890124,000000,0.939153,0.943907,0.930143,0.934697,278617.45131723,0
+BALL.US,D,19890125,000000,0.943907,0.943907,0.930143,0.939153,310661.20528788,0
+BALL.US,D,19890126,000000,0.925589,0.952818,0.916678,0.943907,569691.64940305,0
+BALL.US,D,19890127,000000,0.952818,0.957273,0.930143,0.930143,607071.98922787,0
+BALL.US,D,19890130,000000,0.930143,0.934697,0.923509,0.930143,403230.36683883,0
+BALL.US,D,19890131,000000,0.939153,0.939153,0.930143,0.934697,139751.08459202,0
+BALL.US,D,19890201,000000,0.939153,0.939153,0.925589,0.925589,361396.13912286,0
+BALL.US,D,19890202,000000,0.930143,0.930143,0.916678,0.923509,192270.60343916,0
+BALL.US,D,19890203,000000,0.925589,0.939153,0.916678,0.934697,824271.23548277,0
+BALL.US,D,19890206,000000,0.939153,0.939153,0.9144,0.9144,688972.0188781,0
+BALL.US,D,19890207,000000,0.916678,0.934697,0.9144,0.934697,482454.02394675,0
+BALL.US,D,19890208,000000,0.934697,0.934697,0.923509,0.930143,162004.36481736,0
+BALL.US,D,19890209,000000,0.925589,0.939153,0.905687,0.925589,284848.85455723,0
+BALL.US,D,19890210,000000,0.925589,0.930143,0.9144,0.9144,106818.57294694,0
+BALL.US,D,19890213,000000,0.907865,0.907865,0.898756,0.907865,247465.4848767,0
+BALL.US,D,19890214,000000,0.907865,0.916678,0.905687,0.905687,570573.33741416,0
+BALL.US,D,19890215,000000,0.907865,0.934697,0.907865,0.925589,325789.27483927,0
+BALL.US,D,19890216,000000,0.925589,0.943907,0.925589,0.939153,903497.9224464,0
+BALL.US,D,19890217,000000,0.934697,0.939153,0.934697,0.939153,273278.84555926,0
+BALL.US,D,19890221,000000,0.930143,0.939153,0.930143,0.936876,225198.06532473,0
+BALL.US,D,19890222,000000,0.930143,0.939153,0.916678,0.916678,546545.57169568,0
+BALL.US,D,19890223,000000,0.916678,0.925589,0.916678,0.925589,301757.46931318,0
+BALL.US,D,19890224,000000,0.923509,0.925589,0.923509,0.923509,226986.69014451,0
+BALL.US,D,19890227,000000,0.916678,0.925589,0.907865,0.9144,243020.68655267,0
+BALL.US,D,19890228,000000,0.907865,0.923509,0.905687,0.916678,249238.96041794,0
+BALL.US,D,19890301,000000,0.923509,0.923509,0.901132,0.905687,494027.06280044,0
+BALL.US,D,19890302,000000,0.905687,0.905687,0.891825,0.896479,377420.03601199,0
+BALL.US,D,19890303,000000,0.896479,0.896479,0.891825,0.896479,397004.01335833,0
+BALL.US,D,19890306,000000,0.901132,0.905687,0.896479,0.901132,467328.98425108,0
+BALL.US,D,19890307,000000,0.905687,0.905687,0.896479,0.901132,375640.50075933,0
+BALL.US,D,19890308,000000,0.901132,0.916678,0.896479,0.905687,636446.44031955,0
+BALL.US,D,19890309,000000,0.907865,0.936876,0.905687,0.936876,590168.42423143,0
+BALL.US,D,19890310,000000,0.936876,0.954996,0.925589,0.954996,540312.14855186,0
+BALL.US,D,19890313,000000,0.954996,0.984106,0.948065,0.979651,457534.47069814,0
+BALL.US,D,19890314,000000,0.979651,0.984106,0.975096,0.975096,368518.31994109,0
+BALL.US,D,19890315,000000,0.975096,0.984106,0.970541,0.970541,260811.99927163,0
+BALL.US,D,19890316,000000,0.970541,0.979651,0.963907,0.970541,277725.66378709,0
+BALL.US,D,19890317,000000,0.957273,0.957273,0.936876,0.939153,442398.32153153,0
+BALL.US,D,19890320,000000,0.945887,0.945887,0.936876,0.945887,114822.44177629,0
+BALL.US,D,19890321,000000,0.948065,0.963907,0.948065,0.957273,321332.35709241,0
+BALL.US,D,19890322,000000,0.963907,0.966085,0.957273,0.963907,158448.32416775,0
+BALL.US,D,19890323,000000,0.963907,0.979651,0.963907,0.975096,170010.25355051,0
+BALL.US,D,19890327,000000,0.975096,1.01104,0.975096,1.00213,669393.09129127,0
+BALL.US,D,19890328,000000,1.00213,1.0246,1.00213,1.02005,348047.60482412,0
+BALL.US,D,19890329,000000,1.02005,1.0246,1.01104,1.0246,194048.11878802,0
+BALL.US,D,19890330,000000,1.02005,1.0246,1.00648,1.00648,273278.84555926,0
+BALL.US,D,19890331,000000,1.0156,1.02005,1.00648,1.01104,345372.24223372,0
+BALL.US,D,19890403,000000,1.01104,1.02005,1.00213,1.0156,83668.455431955,0
+BALL.US,D,19890404,000000,1.01104,1.0156,1.00648,1.00648,292850.70348277,0
+BALL.US,D,19890405,000000,0.997771,1.00648,0.979651,0.979651,777982.10992373,0
+BALL.US,D,19890406,000000,0.979651,0.984106,0.970541,0.975096,105921.73565729,0
+BALL.US,D,19890407,000000,0.970541,0.984106,0.970541,0.979651,221648.08438654,0
+BALL.US,D,19890410,000000,0.988463,0.988463,0.979651,0.979651,101477.94728516,0
+BALL.US,D,19890411,000000,0.984106,0.988463,0.979651,0.984106,121955.73206545,0
+BALL.US,D,19890412,000000,0.984106,0.993117,0.984106,0.993117,335582.7784403,0
+BALL.US,D,19890413,000000,0.988463,0.997771,0.984106,0.997771,156665.75905938,0
+BALL.US,D,19890414,000000,0.997771,0.997771,0.988463,0.997771,182477.09983813,0
+BALL.US,D,19890417,000000,0.988463,0.997771,0.984106,0.984106,170010.25355051,0
+BALL.US,D,19890418,000000,0.984106,0.997771,0.984106,0.993117,300863.66187924,0
+BALL.US,D,19890419,000000,0.997771,1.01104,0.993117,1.00648,311548.95301041,0
+BALL.US,D,19890420,000000,1.00213,1.00213,0.988463,0.988463,134408.43902644,0
+BALL.US,D,19890421,000000,0.997771,0.997771,0.984106,0.993117,240334.21449134,0
+BALL.US,D,19890424,000000,0.993117,0.997771,0.988463,0.993117,123727.18770289,0
+BALL.US,D,19890425,000000,0.993117,0.997771,0.988463,0.988463,55185.791870417,0
+BALL.US,D,19890426,000000,0.988463,0.993117,0.979651,0.988463,190493.08809031,0
+BALL.US,D,19890427,000000,0.984106,0.993117,0.984106,0.988463,170908.10079206,0
+BALL.US,D,19890428,000000,0.984106,0.988463,0.979651,0.988463,296418.86355521,0
+BALL.US,D,19890501,000000,0.979651,0.988463,0.979651,0.988463,145086.66049429,0
+BALL.US,D,19890502,000000,0.993117,0.997771,0.984106,0.984106,79222.647156021,0
+BALL.US,D,19890503,000000,0.984106,0.988463,0.979651,0.984106,314224.31560081,0
+BALL.US,D,19890504,000000,0.984106,0.988463,0.984106,0.984106,153105.67860217,0
+BALL.US,D,19890505,000000,0.984106,0.993117,0.984106,0.984106,259035.49387468,0
+BALL.US,D,19890508,000000,0.988463,0.988463,0.970541,0.975096,122844.48973988,0
+BALL.US,D,19890509,000000,0.970541,0.970541,0.930143,0.936876,592835.70720662,0
+BALL.US,D,19890510,000000,0.925589,0.936876,0.923509,0.923509,385436.02426416,0
+BALL.US,D,19890511,000000,0.923509,0.939153,0.916678,0.939153,542097.74351594,0
+BALL.US,D,19890512,000000,0.945887,0.954996,0.936876,0.945887,621320.39067196,0
+BALL.US,D,19890515,000000,0.945887,0.957273,0.945887,0.954996,272389.07793293,0
+BALL.US,D,19890516,000000,0.939153,0.948065,0.936876,0.939153,386326.80184239,0
+BALL.US,D,19890517,000000,0.945887,0.948065,0.939153,0.948065,181586.32225991,0
+BALL.US,D,19890518,000000,0.948065,0.954996,0.939153,0.945887,69431.163458797,0
+BALL.US,D,19890519,000000,0.939153,0.954996,0.939153,0.945887,554559.54004405,0
+BALL.US,D,19890522,000000,0.945887,0.948065,0.936876,0.945887,375640.50075933,0
+BALL.US,D,19890523,000000,0.936876,0.957273,0.936876,0.957273,220756.2968564,0
+BALL.US,D,19890524,000000,0.948065,0.963907,0.948065,0.963907,194048.11878802,0
+BALL.US,D,19890525,000000,0.957273,0.972918,0.957273,0.963907,305314.51991469,0
+BALL.US,D,19890526,000000,0.972918,0.999854,0.966085,0.999854,343595.73683677,0
+BALL.US,D,19890530,000000,0.999854,1.00213,0.993117,0.993117,472667.59000904,0
+BALL.US,D,19890531,000000,0.993117,1.01787,0.993117,1.01104,378313.84344593,0
+BALL.US,D,19890601,000000,1.00213,1.01104,1.00213,1.00896,81892.959986909,0
+BALL.US,D,19890602,000000,1.01787,1.01787,1.00213,1.01787,686297.6662396,0
+BALL.US,D,19890605,000000,1.01787,1.01787,1.00213,1.00896,284848.85455723,0
+BALL.US,D,19890606,000000,1.00213,1.01104,0.999854,1.00896,187821.76530752,0
+BALL.US,D,19890607,000000,1.01104,1.02005,1.00213,1.01787,867002.30048839,0
+BALL.US,D,19890608,000000,1.01104,1.01787,1.00896,1.01104,103255.46263401,0
+BALL.US,D,19890609,000000,1.00896,1.01104,1.00213,1.00213,237668.95141996,0
+BALL.US,D,19890612,000000,1.00213,1.00213,0.993117,0.999854,170010.25355051,0
+BALL.US,D,19890613,000000,0.993117,1.00896,0.993117,1.00213,649808.10399301,0
+BALL.US,D,19890614,000000,1.00213,1.00896,0.999854,1.00213,324900.51716484,0
+BALL.US,D,19890615,000000,1.00213,1.01787,1.00213,1.01104,423713.20137863,0
+BALL.US,D,19890616,000000,0.999854,1.01787,0.993117,1.01787,708548.92656113,0
+BALL.US,D,19890619,000000,1.01787,1.02886,1.00896,1.02678,190493.08809031,0
+BALL.US,D,19890620,000000,1.02886,1.02886,1.02005,1.02005,170010.25355051,0
+BALL.US,D,19890621,000000,1.02005,1.03807,1.02005,1.02678,315110.04341952,0
+BALL.US,D,19890622,000000,1.02678,1.02886,1.01104,1.02886,156665.75905938,0
+BALL.US,D,19890623,000000,1.02678,1.02886,1.02005,1.02886,88123.353275014,0
+BALL.US,D,19890626,000000,1.02886,1.03579,1.02678,1.03579,127289.28806391,0
+BALL.US,D,19890627,000000,1.02886,1.02886,1.02005,1.02678,660484.30555705,0
+BALL.US,D,19890628,000000,1.02005,1.02678,1.00213,1.00896,69431.163458797,0
+BALL.US,D,19890629,000000,0.999854,1.00213,0.972918,0.972918,98801.574742858,0
+BALL.US,D,19890630,000000,0.975096,0.981928,0.966085,0.975096,600851.69545879,0
+BALL.US,D,19890703,000000,0.975096,0.975096,0.948065,0.963907,417472.7085715,0
+BALL.US,D,19890705,000000,0.957273,0.981928,0.957273,0.975096,241229.03187719,0
+BALL.US,D,19890706,000000,0.993117,0.993117,0.981928,0.984106,142422.40737482,0
+BALL.US,D,19890707,000000,0.981928,0.993117,0.975096,0.984106,131740.14609935,0
+BALL.US,D,19890710,000000,0.990741,0.990741,0.981928,0.984106,101477.94728516,0
+BALL.US,D,19890711,000000,0.984106,0.999854,0.984106,0.990741,550997.43968303,0
+BALL.US,D,19890712,000000,0.984106,0.999854,0.981928,0.999854,119279.35952314,0
+BALL.US,D,19890713,000000,0.990741,1.01787,0.990741,1.00896,153105.67860217,0
+BALL.US,D,19890714,000000,1.01104,1.02886,0.999854,1.02678,205623.17754551,0
+BALL.US,D,19890717,000000,1.02005,1.02678,1.01104,1.01787,63196.730363082,0
+BALL.US,D,19890718,000000,1.03579,1.06035,1.02886,1.04262,654261.99188416,0
+BALL.US,D,19890719,000000,1.05817,1.13244,1.05163,1.1052,1400193.278174,0
+BALL.US,D,19890720,000000,1.09688,1.1052,1.05817,1.05817,1126928.5719413,0
+BALL.US,D,19890721,000000,1.05817,1.08282,1.05817,1.07838,251909.27324883,0
+BALL.US,D,19890724,000000,1.08282,1.10976,1.07838,1.09688,680954.01072212,0
+BALL.US,D,19890725,000000,1.10074,1.11886,1.08282,1.11886,685413.95832469,0
+BALL.US,D,19890726,000000,1.10976,1.13244,1.1052,1.11421,229658.0129273,0
+BALL.US,D,19890727,000000,1.09688,1.12787,1.09688,1.12787,553669.77241772,0
+BALL.US,D,19890728,000000,1.12787,1.15045,1.12787,1.14143,429046.75737709,0
+BALL.US,D,19890731,000000,1.13699,1.18629,1.13699,1.15946,750392.24384423,0
+BALL.US,D,19890801,000000,1.16381,1.16848,1.15045,1.15482,394337.74033506,0
+BALL.US,D,19890802,000000,1.15045,1.16381,1.14143,1.1459,1839039.5988635,0
+BALL.US,D,19890803,000000,1.15045,1.17263,1.15045,1.15946,1164301.8421028,0
+BALL.US,D,19890804,000000,1.15482,1.16381,1.15482,1.16381,295526.06607317,0
+BALL.US,D,19890807,000000,1.15946,1.22669,1.15946,1.21758,690750.54417885,0
+BALL.US,D,19890808,000000,1.21758,1.21996,1.18629,1.19075,609746.34186637,0
+BALL.US,D,19890809,000000,1.19996,1.21095,1.17718,1.17718,347153.79739018,0
+BALL.US,D,19890810,000000,1.17718,1.19075,1.15946,1.19075,322226.16452635,0
+BALL.US,D,19890811,000000,1.19996,1.20897,1.19531,1.20897,265263.86725898,0
+BALL.US,D,19890814,000000,1.19996,1.21095,1.19996,1.19996,266150.6050296,0
+BALL.US,D,19890815,000000,1.20897,1.21095,1.19531,1.20441,97028.099201617,0
+BALL.US,D,19890816,000000,1.20897,1.20897,1.19531,1.19531,159333.04203457,0
+BALL.US,D,19890817,000000,1.20441,1.20441,1.16848,1.18194,356951.34079882,0
+BALL.US,D,19890818,000000,1.17263,1.18194,1.16848,1.17718,195832.70380018,0
+BALL.US,D,19890821,000000,1.18194,1.18194,1.16381,1.16381,129960.6108467,0
+BALL.US,D,19890822,000000,1.16848,1.17718,1.15946,1.17718,141534.65965229,0
+BALL.US,D,19890823,000000,1.17718,1.17718,1.16381,1.17263,452193.84503636,0
+BALL.US,D,19890824,000000,1.17718,1.19996,1.17263,1.19996,346259.98995624,0
+BALL.US,D,19890825,000000,1.19996,1.20897,1.19531,1.20441,175366.02849082,0
+BALL.US,D,19890828,000000,1.19075,1.21333,1.18629,1.20441,88123.353275014,0
+BALL.US,D,19890829,000000,1.19996,1.21333,1.19996,1.20897,96130.251960067,0
+BALL.US,D,19890830,000000,1.20897,1.21758,1.19996,1.20897,339146.89870513,0
+BALL.US,D,19890831,000000,1.21333,1.22224,1.20441,1.21758,89011.100997537,0
+BALL.US,D,19890901,000000,1.21758,1.22224,1.21758,1.22224,176241.65679051,0
+BALL.US,D,19890905,000000,1.21333,1.22224,1.20897,1.21333,180701.60439308,0
+BALL.US,D,19890906,000000,1.21758,1.21758,1.17263,1.18194,251909.27324883,0
+BALL.US,D,19890907,000000,1.19531,1.19531,1.17263,1.17263,128180.06564214,0
+BALL.US,D,19890908,000000,1.18194,1.18194,1.15482,1.15482,146880.33507358,0
+BALL.US,D,19890911,000000,1.1459,1.15482,1.13244,1.1459,222535.83210906,0
+BALL.US,D,19890912,000000,1.15045,1.15045,1.13699,1.13699,59635.639953963,0
+BALL.US,D,19890913,000000,1.12787,1.12787,1.1052,1.10976,729920.51877536,0
+BALL.US,D,19890914,000000,1.10976,1.13244,1.10976,1.12342,145086.66049429,0
+BALL.US,D,19890915,000000,1.11421,1.12787,1.10976,1.12787,435273.11085759,0
+BALL.US,D,19890918,000000,1.12787,1.14143,1.12342,1.12787,137973.56924316,0
+BALL.US,D,19890919,000000,1.11886,1.12787,1.10976,1.10976,247465.4848767,0
+BALL.US,D,19890920,000000,1.10976,1.12342,1.10074,1.12342,226986.69014451,0
+BALL.US,D,19890921,000000,1.12342,1.13244,1.11421,1.12787,283058.20983365,0
+BALL.US,D,19890922,000000,1.12787,1.13244,1.1052,1.11421,133521.70125582,0
+BALL.US,D,19890925,000000,1.10976,1.10976,1.07401,1.07401,1137606.7934091,0
+BALL.US,D,19890926,000000,1.07401,1.09233,1.0648,1.0648,283058.20983365,0
+BALL.US,D,19890927,000000,1.06946,1.08282,1.0648,1.0648,103255.46263401,0
+BALL.US,D,19890928,000000,1.0648,1.06946,1.05163,1.0558,2529793.172898,0
+BALL.US,D,19890929,000000,1.0648,1.06946,1.05163,1.0558,105031.96803097,0
+BALL.US,D,19891002,000000,1.05163,1.07838,1.05163,1.07838,92576.231214267,0
+BALL.US,D,19891003,000000,1.07838,1.08757,1.07838,1.08757,69431.163458797,0
+BALL.US,D,19891004,000000,1.09233,1.10074,1.08282,1.09233,61426.28467755,0
+BALL.US,D,19891005,000000,1.08757,1.10976,1.08757,1.09233,242119.80945541,0
+BALL.US,D,19891006,000000,1.09233,1.09233,1.06035,1.0648,157554.51673381,0
+BALL.US,D,19891009,000000,1.07401,1.07838,1.06946,1.06946,25815.380586357,0
+BALL.US,D,19891010,000000,1.0648,1.07838,1.06035,1.07838,111273.47079,0
+BALL.US,D,19891011,000000,1.07838,1.08282,1.06946,1.07838,539426.42073315,0
+BALL.US,D,19891012,000000,1.06946,1.06946,1.05163,1.06035,150436.37572318,0
+BALL.US,D,19891013,000000,1.0558,1.06946,1.05163,1.05163,222535.83210906,0
+BALL.US,D,19891016,000000,1.03807,1.06035,0.997771,1.0558,715677.16709079,0
+BALL.US,D,19891017,000000,1.04708,1.05163,1.03352,1.04262,170010.25355051,0
+BALL.US,D,19891018,000000,1.03807,1.05163,1.03352,1.04262,121955.73206545,0
+BALL.US,D,19891019,000000,1.04708,1.0558,1.04262,1.04708,162902.21205891,0
+BALL.US,D,19891020,000000,1.05163,1.05163,1.03352,1.04708,39166.944740798,0
+BALL.US,D,19891023,000000,1.04708,1.05163,1.02886,1.03807,65869.063097775,0
+BALL.US,D,19891024,000000,1.02886,1.03807,0.993117,0.997771,203843.64229285,0
+BALL.US,D,19891025,000000,1.00648,1.0246,1.00648,1.0156,384538.17702261,0
+BALL.US,D,19891026,000000,1.01104,1.02005,0.997771,1.00213,1071729.6506961,0
+BALL.US,D,19891027,000000,1.01104,1.01104,0.979651,0.984106,193163.4009212,0
+BALL.US,D,19891030,000000,0.988463,0.997771,0.984106,0.993117,83668.455431955,0
+BALL.US,D,19891031,000000,0.997771,1.0648,0.988463,1.06035,399672.30628542,0
+BALL.US,D,19891101,000000,1.0558,1.0648,1.05163,1.0648,218970.70189234,0
+BALL.US,D,19891102,000000,1.0648,1.06946,1.06035,1.0648,275056.36090811,0
+BALL.US,D,19891103,000000,1.07401,1.07401,1.0648,1.0648,348047.60482412,0
+BALL.US,D,19891106,000000,1.0558,1.0648,1.05163,1.06035,239449.49662453,0
+BALL.US,D,19891107,000000,1.0648,1.07838,1.0648,1.07401,179812.84671866,0
+BALL.US,D,19891108,000000,1.06946,1.07838,1.06946,1.07401,63196.730363082,0
+BALL.US,D,19891109,000000,1.06946,1.07838,1.06946,1.07401,82786.767420848,0
+BALL.US,D,19891110,000000,1.07401,1.07838,1.06946,1.07838,156665.75905938,0
+BALL.US,D,19891113,000000,1.07838,1.09233,1.06946,1.09233,74765.729409157,0
+BALL.US,D,19891114,000000,1.09233,1.10074,1.08757,1.08757,588385.85912307,0
+BALL.US,D,19891115,000000,1.09688,1.1052,1.09233,1.10074,75661.556746902,0
+BALL.US,D,19891116,000000,1.1052,1.10976,1.09233,1.1052,124622.00508873,0
+BALL.US,D,19891117,000000,1.09688,1.1052,1.09233,1.09688,94351.726659312,0
+BALL.US,D,19891120,000000,1.09688,1.09688,1.08757,1.08757,393438.88314161,0
+BALL.US,D,19891121,000000,1.08757,1.09688,1.08282,1.08757,1156301.0031291,0
+BALL.US,D,19891122,000000,1.09233,1.09688,1.08757,1.09688,126400.53038948,0
+BALL.US,D,19891124,000000,1.08757,1.09233,1.08757,1.08757,39166.944740798,0
+BALL.US,D,19891127,000000,1.0853,1.10748,1.0853,1.09688,48958.428438021,0
+BALL.US,D,19891128,000000,1.09461,1.10312,1.09461,1.09688,69431.163458797,0
+BALL.US,D,19891129,000000,1.10312,1.10748,1.09688,1.10748,56969.366930686,0
+BALL.US,D,19891130,000000,1.09688,1.11193,1.09688,1.10748,214530.95332782,0
+BALL.US,D,19891201,000000,1.10748,1.11659,1.10748,1.11659,208293.4903764,0
+BALL.US,D,19891204,000000,1.11659,1.11659,1.07838,1.07838,150436.37572318,0
+BALL.US,D,19891205,000000,1.07608,1.07838,1.04955,1.04955,265263.86725898,0
+BALL.US,D,19891206,000000,1.04955,1.06946,1.04955,1.06709,293747.54077242,0
+BALL.US,D,19891207,000000,1.07608,1.07608,1.05163,1.05163,201178.37922148,0
+BALL.US,D,19891208,000000,1.05163,1.06709,1.05163,1.06709,307102.13478257,0
+BALL.US,D,19891211,000000,1.06946,1.07608,1.06035,1.07608,421041.87859584,0
+BALL.US,D,19891212,000000,1.07838,1.11193,1.06946,1.10312,614204.26956514,0
+BALL.US,D,19891213,000000,1.10312,1.12124,1.10312,1.12124,603523.01824158,0
+BALL.US,D,19891214,000000,1.11193,1.13926,1.11193,1.1257,445961.43184446,0
+BALL.US,D,19891215,000000,1.13926,1.14392,1.13015,1.14392,340923.40410207,0
+BALL.US,D,19891218,000000,1.14807,1.17045,1.14807,1.15262,141534.65965229,0
+BALL.US,D,19891219,000000,1.15262,1.17946,1.15262,1.17045,262591.53452428,0
+BALL.US,D,19891220,000000,1.17045,1.17946,1.1661,1.1749,232327.31580629,0
+BALL.US,D,19891221,000000,1.17946,1.17946,1.1749,1.1749,277725.66378709,0
+BALL.US,D,19891222,000000,1.17946,1.18412,1.17045,1.1749,178032.3015141,0
+BALL.US,D,19891226,000000,1.1749,1.18412,1.1749,1.17946,27591.885983306,0
+BALL.US,D,19891227,000000,1.17946,1.18857,1.17946,1.18857,64089.527845119,0
+BALL.US,D,19891228,000000,1.18857,1.19768,1.18412,1.19768,324015.79929803,0
+BALL.US,D,19891229,000000,1.19768,1.22886,1.19768,1.21996,316889.57867218,0
+BALL.US,D,19900102,000000,1.21996,1.22886,1.19768,1.22886,477120.4679483,0
+BALL.US,D,19900103,000000,1.22886,1.22886,1.19293,1.19293,261697.72709035,0
+BALL.US,D,19900104,000000,1.19768,1.20669,1.19768,1.20669,276833.87625696,0
+BALL.US,D,19900105,000000,1.20669,1.22669,1.20669,1.2156,223427.61963919,0
+BALL.US,D,19900108,000000,1.21095,1.23788,1.21095,1.2357,780654.44265843,0
+BALL.US,D,19900109,000000,1.23788,1.25391,1.2357,1.2357,409465.80988644,0
+BALL.US,D,19900110,000000,1.2357,1.25391,1.2357,1.24472,526077.88643442,0
+BALL.US,D,19900111,000000,1.23788,1.24689,1.2357,1.2357,337365.34354867,0
+BALL.US,D,19900112,000000,1.2357,1.23788,1.22669,1.22669,615980.77496209,0
+BALL.US,D,19900115,000000,1.21996,1.21996,1.21095,1.2156,309770.42770965,0
+BALL.US,D,19900116,000000,1.21095,1.2156,1.20214,1.20669,283058.20983365,0
+BALL.US,D,19900117,000000,1.20214,1.20214,1.19768,1.20214,204739.46963059,0
+BALL.US,D,19900118,000000,1.19768,1.20669,1.18857,1.20214,236774.13403413,0
+BALL.US,D,19900119,000000,1.21095,1.21095,1.20214,1.20214,213638.15584578,0
+BALL.US,D,19900122,000000,1.19768,1.20214,1.17946,1.17946,288403.88525494,0
+BALL.US,D,19900123,000000,1.18412,1.19293,1.18412,1.18412,181586.32225991,0
+BALL.US,D,19900124,000000,1.18412,1.18412,1.13461,1.13461,313329.49821496,0
+BALL.US,D,19900125,000000,1.13015,1.13461,1.10312,1.11193,175366.02849082,0
+BALL.US,D,19900126,000000,1.10748,1.1257,1.09688,1.11193,212746.36831565,0
+BALL.US,D,19900129,000000,1.11659,1.13015,1.10748,1.11659,525185.08895238,0
+BALL.US,D,19900130,000000,1.10748,1.11659,1.09688,1.09688,154887.23375863,0
+BALL.US,D,19900131,000000,1.10312,1.13015,1.10312,1.13015,250132.76785189,0
+BALL.US,D,19900201,000000,1.1257,1.13015,1.1257,1.13015,170010.25355051,0
+BALL.US,D,19900202,000000,1.1257,1.13015,1.1257,1.13015,234102.81125134,0
+BALL.US,D,19900205,000000,1.11659,1.12124,1.11193,1.11193,185148.42262093,0
+BALL.US,D,19900206,000000,1.11193,1.11659,1.10748,1.10748,96130.251960067,0
+BALL.US,D,19900207,000000,1.09688,1.09688,1.08757,1.09461,251909.27324883,0
+BALL.US,D,19900208,000000,1.09461,1.09688,1.09461,1.09461,133521.70125582,0
+BALL.US,D,19900209,000000,1.09688,1.10312,1.09461,1.10312,190493.08809031,0
+BALL.US,D,19900212,000000,1.10312,1.12124,1.09688,1.09688,358728.85614767,0
+BALL.US,D,19900213,000000,1.09461,1.09461,1.07608,1.0853,169128.5655394,0
+BALL.US,D,19900214,000000,1.07838,1.08757,1.07608,1.07838,94351.726659312,0
+BALL.US,D,19900215,000000,1.06035,1.07608,1.06035,1.06946,142422.40737482,0
+BALL.US,D,19900216,000000,1.06709,1.06946,1.05817,1.05817,113047.95628314,0
+BALL.US,D,19900220,000000,1.05817,1.05817,1.04262,1.04955,257252.92876632,0
+BALL.US,D,19900221,000000,1.04262,1.06035,1.03807,1.06035,154003.52584372,0
+BALL.US,D,19900222,000000,1.06709,1.06946,1.02678,1.02678,170010.25355051,0
+BALL.US,D,19900223,000000,1.03123,1.04955,1.03123,1.04035,81001.172456776,0
+BALL.US,D,19900226,000000,1.04035,1.06709,1.04035,1.06262,170908.10079206,0
+BALL.US,D,19900227,000000,1.06262,1.1052,1.06262,1.09688,229658.0129273,0
+BALL.US,D,19900228,000000,1.09886,1.12342,1.09886,1.10748,113932.67414995,0
+BALL.US,D,19900301,000000,1.11659,1.13244,1.1052,1.1052,142422.40737482,0
+BALL.US,D,19900302,000000,1.11421,1.12787,1.10748,1.12342,110376.63350035,0
+BALL.US,D,19900305,000000,1.11421,1.12342,1.1052,1.1052,103255.46263401,0
+BALL.US,D,19900306,000000,1.11421,1.11421,1.09688,1.09886,142422.40737482,0
+BALL.US,D,19900307,000000,1.09233,1.09688,1.06709,1.06709,72987.204108403,0
+BALL.US,D,19900308,000000,1.07401,1.09688,1.07401,1.09233,198497.96687155,0
+BALL.US,D,19900309,000000,1.09233,1.09886,1.0853,1.09688,152211.87116823,0
+BALL.US,D,19900312,000000,1.09233,1.1052,1.0853,1.1052,47176.873281559,0
+BALL.US,D,19900313,000000,1.1052,1.1052,1.06262,1.06709,254578.57612781,0
+BALL.US,D,19900314,000000,1.06709,1.0853,1.06709,1.08282,78337.929289206,0
+BALL.US,D,19900315,000000,1.09233,1.09233,1.08282,1.0853,125513.79261886,0
+BALL.US,D,19900316,000000,1.09688,1.09886,1.0853,1.09688,134408.43902644,0
+BALL.US,D,19900319,000000,1.0853,1.11659,1.08282,1.11659,239449.49662453,0
+BALL.US,D,19900320,000000,1.11659,1.13699,1.10748,1.10748,269715.73524634,0
+BALL.US,D,19900321,000000,1.1052,1.11421,1.09688,1.09688,53409.28647347,0
+BALL.US,D,19900322,000000,1.09688,1.09886,1.09688,1.09688,120177.2067647,0
+BALL.US,D,19900323,000000,1.09688,1.09688,1.0853,1.09233,46290.135510939,0
+BALL.US,D,19900326,000000,1.09688,1.13244,1.09688,1.12787,160226.8494685,0
+BALL.US,D,19900327,000000,1.11659,1.1459,1.11659,1.1459,142422.40737482,0
+BALL.US,D,19900328,000000,1.14143,1.14143,1.12787,1.13699,85452.030492223,0
+BALL.US,D,19900329,000000,1.13699,1.1459,1.13244,1.14143,264375.10958455,0
+BALL.US,D,19900330,000000,1.1459,1.15482,1.14143,1.1459,116611.06659607,0
+BALL.US,D,19900402,000000,1.15482,1.15482,1.14143,1.15482,248352.22264732,0
+BALL.US,D,19900403,000000,1.15482,1.19075,1.15482,1.18857,626666.06609325,0
+BALL.US,D,19900404,000000,1.18194,1.19768,1.16848,1.17263,253687.79854958,0
+BALL.US,D,19900405,000000,1.18194,1.19075,1.17718,1.18857,125513.79261886,0
+BALL.US,D,19900406,000000,1.19075,1.19075,1.15946,1.16848,334688.97100637,0
+BALL.US,D,19900409,000000,1.16381,1.18194,1.16381,1.17263,233215.06352881,0
+BALL.US,D,19900410,000000,1.17263,1.18194,1.16381,1.16381,167349.03028674,0
+BALL.US,D,19900411,000000,1.16848,1.17718,1.16381,1.17263,68539.375928664,0
+BALL.US,D,19900412,000000,1.16848,1.18194,1.16848,1.17718,22252.270273433,0
+BALL.US,D,19900416,000000,1.17718,1.18194,1.16381,1.16381,184262.69480221,0
+BALL.US,D,19900417,000000,1.16848,1.16848,1.15946,1.16381,171795.84851458,0
+BALL.US,D,19900418,000000,1.17263,1.17263,1.14143,1.1459,283952.01726758,0
+BALL.US,D,19900419,000000,1.1459,1.15946,1.1459,1.15045,155771.95162544,0
+BALL.US,D,19900420,000000,1.1459,1.15482,1.12787,1.12787,208293.4903764,0
+BALL.US,D,19900423,000000,1.12787,1.13244,1.11659,1.12787,122844.48973988,0
+BALL.US,D,19900424,000000,1.11659,1.12342,1.11659,1.11659,126400.53038948,0
+BALL.US,D,19900425,000000,1.13699,1.1459,1.12342,1.14143,163784.91002191,0
+BALL.US,D,19900426,000000,1.1459,1.15946,1.1459,1.15482,105031.96803097,0
+BALL.US,D,19900427,000000,1.15482,1.15946,1.15045,1.15482,97914.836972237,0
+BALL.US,D,19900430,000000,1.1459,1.16848,1.1459,1.16848,181586.32225991,0
+BALL.US,D,19900501,000000,1.15946,1.16848,1.15482,1.16381,171795.84851458,0
+BALL.US,D,19900502,000000,1.16381,1.18194,1.15946,1.18194,136189.9941829,0
+BALL.US,D,19900503,000000,1.19075,1.19996,1.18857,1.19075,101477.94728516,0
+BALL.US,D,19900504,000000,1.19075,1.19996,1.19075,1.19768,146880.33507358,0
+BALL.US,D,19900507,000000,1.19768,1.21758,1.19768,1.2156,164672.65774444,0
+BALL.US,D,19900508,000000,1.20897,1.20897,1.19768,1.19996,291078.23789343,0
+BALL.US,D,19900509,000000,1.19996,1.19996,1.18194,1.19075,138861.31696569,0
+BALL.US,D,19900510,000000,1.19075,1.19996,1.17718,1.17718,100583.12989932,0
+BALL.US,D,19900511,000000,1.18194,1.19075,1.16848,1.18857,308872.5804681,0
+BALL.US,D,19900514,000000,1.18857,1.2156,1.18857,1.20897,487802.72922375,0
+BALL.US,D,19900515,000000,1.19996,1.20669,1.17718,1.18857,216300.38906145,0
+BALL.US,D,19900516,000000,1.18857,1.18857,1.17263,1.17718,110376.63350035,0
+BALL.US,D,19900517,000000,1.17718,1.18857,1.16848,1.17263,84556.203154478,0
+BALL.US,D,19900518,000000,1.16848,1.18194,1.16381,1.17263,165564.44527457,0
+BALL.US,D,19900521,000000,1.17263,1.17718,1.16381,1.17263,209185.27790653,0
+BALL.US,D,19900522,000000,1.16381,1.16848,1.12787,1.13699,535867.35022783,0
+BALL.US,D,19900523,000000,1.13699,1.14143,1.12342,1.14143,470875.93533356,0
+BALL.US,D,19900524,000000,1.13699,1.14143,1.13244,1.13244,491363.81963287,0
+BALL.US,D,19900525,000000,1.12787,1.13244,1.12787,1.12787,38273.137306858,0
+BALL.US,D,19900529,000000,1.12787,1.14807,1.12787,1.14807,389882.842492,0
+BALL.US,D,19900530,000000,1.14807,1.14807,1.13244,1.13244,291078.23789343,0
+BALL.US,D,19900531,000000,1.12787,1.14143,1.12787,1.13926,192270.60343916,0
+BALL.US,D,19900601,000000,1.14143,1.14143,1.10976,1.11421,249238.96041794,0
+BALL.US,D,19900604,000000,1.12342,1.13926,1.12342,1.13926,362287.92665299,0
+BALL.US,D,19900605,000000,1.12787,1.13244,1.1052,1.11421,247465.4848767,0
+BALL.US,D,19900606,000000,1.10976,1.11886,1.1052,1.1052,654261.99188416,0
+BALL.US,D,19900607,000000,1.10976,1.12342,1.10976,1.11886,334688.97100637,0
+BALL.US,D,19900608,000000,1.11886,1.11886,1.10976,1.10976,259928.29135672,0
+BALL.US,D,19900611,000000,1.11421,1.12787,1.11421,1.12342,709445.76385078,0
+BALL.US,D,19900612,000000,1.13244,1.13926,1.11886,1.12787,264375.10958455,0
+BALL.US,D,19900613,000000,1.12787,1.12787,1.11421,1.11886,58743.852423829,0
+BALL.US,D,19900614,000000,1.11886,1.12342,1.11421,1.12342,293747.54077242,0
+BALL.US,D,19900615,000000,1.11421,1.11886,1.11421,1.11421,764639.63533642,0
+BALL.US,D,19900618,000000,1.10976,1.11421,1.10976,1.10976,200287.60164324,0
+BALL.US,D,19900619,000000,1.11421,1.11886,1.10976,1.10976,73881.011542343,0
+BALL.US,D,19900620,000000,1.10976,1.12342,1.10976,1.11421,805584.09542607,0
+BALL.US,D,19900621,000000,1.11886,1.13244,1.1052,1.13244,1313848.4501996,0
+BALL.US,D,19900622,000000,1.12787,1.16164,1.12787,1.13244,352499.47281147,0
+BALL.US,D,19900625,000000,1.13926,1.14143,1.12787,1.13244,478900.00320095,0
+BALL.US,D,19900626,000000,1.14143,1.15482,1.13926,1.13926,94351.726659312,0
+BALL.US,D,19900627,000000,1.14807,1.15482,1.14143,1.14143,170010.25355051,0
+BALL.US,D,19900628,000000,1.14143,1.16164,1.14143,1.15482,156665.75905938,0
+BALL.US,D,19900629,000000,1.15482,1.15482,1.14807,1.15045,103255.46263401,0
+BALL.US,D,19900702,000000,1.14807,1.17946,1.14807,1.17946,159333.04203457,0
+BALL.US,D,19900703,000000,1.17946,1.19293,1.1749,1.18412,112162.22846443,0
+BALL.US,D,19900705,000000,1.18412,1.18412,1.16381,1.17946,168241.82776878,0
+BALL.US,D,19900706,000000,1.17045,1.18412,1.17045,1.17946,196728.53113793,0
+BALL.US,D,19900709,000000,1.17946,1.21758,1.17946,1.21095,352499.47281147,0
+BALL.US,D,19900710,000000,1.21095,1.21996,1.20669,1.21095,268823.9477162,0
+BALL.US,D,19900711,000000,1.20669,1.22669,1.19768,1.21996,419259.31348748,0
+BALL.US,D,19900712,000000,1.21758,1.21996,1.19293,1.20214,179812.84671866,0
+BALL.US,D,19900713,000000,1.19293,1.21758,1.17946,1.20669,492248.53749968,0
+BALL.US,D,19900716,000000,1.20214,1.21758,1.20214,1.21758,303537.00456584,0
+BALL.US,D,19900717,000000,1.21095,1.21996,1.20214,1.21996,90796.69596161,0
+BALL.US,D,19900718,000000,1.2357,1.26283,1.2357,1.25391,332025.72783879,0
+BALL.US,D,19900719,000000,1.25838,1.26283,1.24917,1.25838,162902.21205891,0
+BALL.US,D,19900720,000000,1.25838,1.26283,1.21996,1.2357,222535.83210906,0
+BALL.US,D,19900723,000000,1.21996,1.2357,1.19768,1.22886,404125.18422467,0
+BALL.US,D,19900724,000000,1.22669,1.23788,1.20669,1.23788,231438.55813187,0
+BALL.US,D,19900725,000000,1.21996,1.24472,1.21996,1.23788,50735.943786873,0
+BALL.US,D,19900726,000000,1.23788,1.23788,1.21758,1.22669,117504.87403001,0
+BALL.US,D,19900727,000000,1.20669,1.20669,1.18857,1.20214,249238.96041794,0
+BALL.US,D,19900730,000000,1.21095,1.21758,1.19768,1.21095,106818.57294694,0
+BALL.US,D,19900731,000000,1.21758,1.26283,1.21758,1.24917,619543.88527501,0
+BALL.US,D,19900801,000000,1.24917,1.26283,1.24917,1.24917,237668.95141996,0
+BALL.US,D,19900802,000000,1.23788,1.23788,1.21095,1.21758,74765.729409157,0
+BALL.US,D,19900803,000000,1.21758,1.21758,1.17946,1.17946,297310.65108534,0
+BALL.US,D,19900806,000000,1.16164,1.16164,1.12342,1.13244,168241.82776878,0
+BALL.US,D,19900807,000000,1.13244,1.13244,1.11886,1.12787,467328.98425108,0
+BALL.US,D,19900808,000000,1.13926,1.13926,1.12342,1.13244,211850.5409779,0
+BALL.US,D,19900809,000000,1.12787,1.13244,1.11886,1.12787,76550.314421327,0
+BALL.US,D,19900810,000000,1.13244,1.14807,1.12342,1.12342,798459.89470402,0
+BALL.US,D,19900813,000000,1.12342,1.12787,1.11886,1.12787,47176.873281559,0
+BALL.US,D,19900814,000000,1.13244,1.14143,1.12787,1.13244,112162.22846443,0
+BALL.US,D,19900815,000000,1.14143,1.15482,1.14143,1.15482,239449.49662453,0
+BALL.US,D,19900816,000000,1.14807,1.16164,1.13926,1.15482,327574.86980335,0
+BALL.US,D,19900817,000000,1.15482,1.16164,1.14807,1.15045,392554.1652748,0
+BALL.US,D,19900820,000000,1.15045,1.16381,1.15045,1.16381,224310.31760221,0
+BALL.US,D,19900821,000000,1.16381,1.17045,1.15045,1.17045,396116.26563582,0
+BALL.US,D,19900822,000000,1.17045,1.1749,1.16164,1.16164,294633.26859114,0
+BALL.US,D,19900823,000000,1.14807,1.14807,1.11421,1.11421,245673.83020121,0
+BALL.US,D,19900824,000000,1.12342,1.14807,1.10976,1.11421,534092.8647347,0
+BALL.US,D,19900827,000000,1.12124,1.13461,1.12124,1.13461,207402.71279816,0
+BALL.US,D,19900828,000000,1.13461,1.14392,1.13461,1.13461,226986.69014451,0
+BALL.US,D,19900829,000000,1.1257,1.13926,1.1257,1.1257,149546.60809686,0
+BALL.US,D,19900830,000000,1.13015,1.13926,1.12124,1.1257,147762.02308469,0
+BALL.US,D,19900831,000000,1.12124,1.12124,1.09688,1.11421,191378.81590902,0
+BALL.US,D,19900904,000000,1.1052,1.1052,1.08282,1.08757,155771.95162544,0
+BALL.US,D,19900905,000000,1.09461,1.09461,1.08282,1.09461,134408.43902644,0
+BALL.US,D,19900906,000000,1.08757,1.10312,1.08757,1.10312,350706.80818408,0
+BALL.US,D,19900907,000000,1.08757,1.12124,1.08757,1.12124,123727.18770289,0
+BALL.US,D,19900910,000000,1.13015,1.13461,1.13015,1.13015,67650.618254238,0
+BALL.US,D,19900911,000000,1.13461,1.13926,1.13461,1.13461,41839.277475491,0
+BALL.US,D,19900912,000000,1.13926,1.14392,1.13015,1.13461,92576.231214267,0
+BALL.US,D,19900913,000000,1.13461,1.13461,1.09688,1.10312,355166.75578665,0
+BALL.US,D,19900914,000000,1.09688,1.09688,1.06946,1.07401,137973.56924316,0
+BALL.US,D,19900917,000000,1.07401,1.07838,1.06946,1.07401,162004.36481736,0
+BALL.US,D,19900918,000000,1.06946,1.07401,1.0648,1.07401,135299.21660467,0
+BALL.US,D,19900919,000000,1.07401,1.07401,1.06035,1.06946,138861.31696569,0
+BALL.US,D,19900920,000000,1.06946,1.06946,1.0648,1.06946,105031.96803097,0
+BALL.US,D,19900921,000000,1.07401,1.07401,1.04955,1.04955,553669.77241772,0
+BALL.US,D,19900924,000000,1.04708,1.04708,1.00896,1.00896,160226.8494685,0
+BALL.US,D,19900925,000000,1.01787,1.01787,0.999854,1.01311,46290.135510939,0
+BALL.US,D,19900926,000000,1.00896,1.00896,0.993117,0.999854,149546.60809686,0
+BALL.US,D,19900927,000000,1.00896,1.00896,0.990741,0.999854,125513.79261886,0
+BALL.US,D,19900928,000000,0.999854,1.00896,0.984106,1.00896,251909.27324883,0
+BALL.US,D,19901001,000000,1.01311,1.04035,1.00896,1.03807,194048.11878802,0
+BALL.US,D,19901002,000000,1.03807,1.04708,1.02233,1.02233,366740.80459224,0
+BALL.US,D,19901003,000000,1.02678,1.02678,1.00896,1.00896,40062.772078543,0
+BALL.US,D,19901004,000000,1.00896,1.00896,0.972918,0.975096,480679.53845361,0
+BALL.US,D,19901005,000000,0.972918,1.00431,0.972918,1.00431,216300.38906145,0
+BALL.US,D,19901008,000000,1.00896,1.02678,1.00896,1.02678,41839.277475491,0
+BALL.US,D,19901009,000000,1.02233,1.03123,1.02233,1.03123,73881.011542343,0
+BALL.US,D,19901010,000000,1.04035,1.04955,1.02233,1.02678,145990.56744725,0
+BALL.US,D,19901011,000000,1.02678,1.03123,1.02233,1.02678,222535.83210906,0
+BALL.US,D,19901012,000000,1.02233,1.0648,1.02233,1.0648,144196.89286795,0
+BALL.US,D,19901015,000000,1.06035,1.0648,1.04708,1.06035,194048.11878802,0
+BALL.US,D,19901016,000000,1.04955,1.0648,1.04035,1.04035,72104.506145394,0
+BALL.US,D,19901017,000000,1.02233,1.02678,1.00431,1.00431,100583.12989932,0
+BALL.US,D,19901018,000000,1.02678,1.06946,1.02678,1.06946,604407.7361084,0
+BALL.US,D,19901019,000000,1.07838,1.13461,1.07838,1.12124,354281.02796794,0
+BALL.US,D,19901022,000000,1.11193,1.13461,1.11193,1.13461,167349.03028674,0
+BALL.US,D,19901023,000000,1.13015,1.13461,1.11193,1.11193,105031.96803097,0
+BALL.US,D,19901024,000000,1.11193,1.11193,1.09688,1.11193,310661.20528788,0
+BALL.US,D,19901025,000000,1.10312,1.1052,1.09461,1.1052,38273.137306858,0
+BALL.US,D,19901026,000000,1.10312,1.10312,1.0648,1.0648,361396.13912286,0
+BALL.US,D,19901029,000000,1.06035,1.06946,1.00896,1.01787,688972.0188781,0
+BALL.US,D,19901030,000000,1.01311,1.01787,0.999854,1.01787,244785.07252679,0
+BALL.US,D,19901031,000000,1.01787,1.02233,0.990741,0.990741,79222.647156021,0
+BALL.US,D,19901101,000000,0.975096,0.993117,0.972918,0.975096,80109.384926641,0
+BALL.US,D,19901102,000000,0.999854,1.00896,0.990741,1.00896,241229.03187719,0
+BALL.US,D,19901105,000000,1.00896,1.01787,1.00431,1.01787,465546.4191427,0
+BALL.US,D,19901106,000000,1.00896,1.02233,1.00896,1.01311,407684.25472999,0
+BALL.US,D,19901107,000000,1.00896,1.01787,0.999854,1.00896,366740.80459224,0
+BALL.US,D,19901108,000000,0.999854,1.00896,0.984106,1.00896,380979.10651731,0
+BALL.US,D,19901109,000000,1.00896,1.02233,0.999854,1.01787,352499.47281147,0
+BALL.US,D,19901112,000000,1.02233,1.03123,1.02233,1.02678,42727.025198014,0
+BALL.US,D,19901113,000000,1.02678,1.02678,1.00896,1.01311,59635.639953963,0
+BALL.US,D,19901114,000000,1.01787,1.03807,1.00431,1.03807,165564.44527457,0
+BALL.US,D,19901115,000000,1.02678,1.04708,1.02678,1.04708,214530.95332782,0
+BALL.US,D,19901116,000000,1.03807,1.0648,1.03807,1.0648,533204.10706027,0
+BALL.US,D,19901119,000000,1.06035,1.10312,1.06035,1.10312,200287.60164324,0
+BALL.US,D,19901120,000000,1.09688,1.12124,1.09688,1.1052,181586.32225991,0
+BALL.US,D,19901121,000000,1.09688,1.10312,1.0648,1.06946,370298.86514565,0
+BALL.US,D,19901123,000000,1.04955,1.06035,1.00896,1.01311,227877.46772274,0
+BALL.US,D,19901126,000000,1.01311,1.03807,0.995491,1.03807,174471.21110499,0
+BALL.US,D,19901127,000000,1.02886,1.03352,1.02005,1.03352,90796.69596161,0
+BALL.US,D,19901128,000000,1.03352,1.03807,1.0246,1.02886,78337.929289206,0
+BALL.US,D,19901129,000000,1.02005,1.02886,1.00213,1.00431,209185.27790653,0
+BALL.US,D,19901130,000000,1.01311,1.05163,1.00431,1.03352,194048.11878802,0
+BALL.US,D,19901203,000000,1.03807,1.03807,1.0246,1.02886,56079.599304357,0
+BALL.US,D,19901204,000000,1.02005,1.02005,0.995491,1.02005,302653.29665092,0
+BALL.US,D,19901205,000000,1.02005,1.03352,1.01104,1.03352,68539.375928664,0
+BALL.US,D,19901206,000000,1.04262,1.06709,1.03807,1.06709,106818.57294694,0
+BALL.US,D,19901207,000000,1.06709,1.07173,1.05817,1.05817,97028.099201617,0
+BALL.US,D,19901210,000000,1.06709,1.08065,1.06709,1.08065,117504.87403001,0
+BALL.US,D,19901211,000000,1.07173,1.09233,1.06709,1.0853,99690.332417284,0
+BALL.US,D,19901212,000000,1.09688,1.11421,1.09233,1.1052,153105.67860217,0
+BALL.US,D,19901213,000000,1.1052,1.11886,1.09886,1.09886,140638.83231454,0
+BALL.US,D,19901214,000000,1.0853,1.09233,1.08065,1.08065,79222.647156021,0
+BALL.US,D,19901217,000000,1.07608,1.07608,1.05817,1.07608,458429.28808399,0
+BALL.US,D,19901218,000000,1.06709,1.07173,1.06709,1.07173,234102.81125134,0
+BALL.US,D,19901219,000000,1.07608,1.07608,1.04955,1.04955,95243.514189447,0
+BALL.US,D,19901220,000000,1.03352,1.03807,1.01311,1.02005,275952.18824585,0
+BALL.US,D,19901221,000000,1.01104,1.02005,1.00213,1.01311,701433.81540621,0
+BALL.US,D,19901224,000000,1.01104,1.02005,1.01104,1.01104,51628.741268909,0
+BALL.US,D,19901226,000000,1.01104,1.01311,1.01104,1.01104,11580.108517005,0
+BALL.US,D,19901227,000000,1.02005,1.02005,1.00213,1.00213,224310.31760221,0
+BALL.US,D,19901228,000000,1.01104,1.02005,0.995491,1.00213,239449.49662453,0
+BALL.US,D,19901231,000000,1.00213,1.01311,1.00213,1.01311,257252.92876632,0
+BALL.US,D,19910102,000000,1.02005,1.03352,1.01311,1.01311,193163.4009212,0
+BALL.US,D,19910103,000000,1.01311,1.03352,1.01104,1.03352,191378.81590902,0
+BALL.US,D,19910104,000000,1.03352,1.05817,1.03352,1.05817,168241.82776878,0
+BALL.US,D,19910107,000000,1.04955,1.05163,1.02886,1.02886,74765.729409157,0
+BALL.US,D,19910108,000000,1.02886,1.03352,1.02005,1.0246,106818.57294694,0
+BALL.US,D,19910109,000000,1.03352,1.05163,1.00431,1.01104,188712.54288575,0
+BALL.US,D,19910110,000000,1.02005,1.02005,1.00213,1.00431,79222.647156021,0
+BALL.US,D,19910111,000000,1.00431,1.01311,0.995491,1.00213,315110.04341952,0
+BALL.US,D,19910114,000000,0.990741,0.990741,0.966085,0.977373,142422.40737482,0
+BALL.US,D,19910115,000000,0.977373,0.986186,0.972918,0.981928,153105.67860217,0
+BALL.US,D,19910116,000000,0.981928,0.995491,0.972918,0.986186,137087.84142445,0
+BALL.US,D,19910117,000000,0.995491,1.00431,0.981928,0.986186,463767.89384195,0
+BALL.US,D,19910118,000000,0.986186,1.01311,0.986186,1.01311,351606.67532943,0
+BALL.US,D,19910121,000000,1.01104,1.01311,1.00431,1.01311,176241.65679051,0
+BALL.US,D,19910122,000000,1.01311,1.04262,1.01104,1.03807,321332.35709241,0
+BALL.US,D,19910123,000000,1.03807,1.03807,1.01104,1.01104,135299.21660467,0
+BALL.US,D,19910124,000000,1.01104,1.02005,1.01104,1.01311,406800.54681507,0
+BALL.US,D,19910125,000000,0.995491,0.995491,0.972918,0.972918,242119.80945541,0
+BALL.US,D,19910128,000000,0.990741,1.01104,0.981928,1.00431,647138.80111403,0
+BALL.US,D,19910129,000000,1.00431,1.00431,0.990741,0.995491,422815.35413708,0
+BALL.US,D,19910130,000000,1.00213,1.01104,0.995491,0.995491,371187.62282008,0
+BALL.US,D,19910131,000000,1.00213,1.0246,1.00213,1.02005,364065.44200184,0
+BALL.US,D,19910201,000000,1.01104,1.03807,1.00431,1.03807,214530.95332782,0
+BALL.US,D,19910204,000000,1.03352,1.06709,1.03352,1.06709,275056.36090811,0
+BALL.US,D,19910205,000000,1.05817,1.05817,1.03807,1.04262,557223.79316352,0
+BALL.US,D,19910206,000000,1.04955,1.06709,1.04262,1.06035,306206.30744482,0
+BALL.US,D,19910207,000000,1.06709,1.07608,1.04955,1.06035,405901.68962162,0
+BALL.US,D,19910208,000000,1.07173,1.1052,1.07173,1.09886,388996.10472138,0
+BALL.US,D,19910211,000000,1.09886,1.13926,1.09886,1.13244,612418.67460107,0
+BALL.US,D,19910212,000000,1.14143,1.15482,1.13926,1.15045,948895.26047531,0
+BALL.US,D,19910213,000000,1.15045,1.1661,1.15045,1.16164,173574.37381533,0
+BALL.US,D,19910214,000000,1.16164,1.17045,1.14143,1.14143,651582.58948616,0
+BALL.US,D,19910215,000000,1.15045,1.16164,1.12787,1.15482,356063.5930763,0
+BALL.US,D,19910219,000000,1.16164,1.16164,1.12342,1.12342,275952.18824585,0
+BALL.US,D,19910220,000000,1.11886,1.12342,1.0853,1.0853,114822.44177629,0
+BALL.US,D,19910221,000000,1.09688,1.09688,1.0853,1.09233,113047.95628314,0
+BALL.US,D,19910222,000000,1.08065,1.0853,1.02886,1.03352,314224.31560081,0
+BALL.US,D,19910225,000000,1.03579,1.04491,1.02005,1.02886,267940.23980129,0
+BALL.US,D,19910226,000000,1.02005,1.04035,1.01787,1.04035,153105.67860217,0
+BALL.US,D,19910227,000000,1.04491,1.04955,1.02886,1.02886,106818.57294694,0
+BALL.US,D,19910228,000000,1.04955,1.04955,1.02886,1.03579,249238.96041794,0
+BALL.US,D,19910301,000000,1.02005,1.04035,1.01787,1.04035,200287.60164324,0
+BALL.US,D,19910304,000000,1.04035,1.05817,1.02886,1.04955,405901.68962162,0
+BALL.US,D,19910305,000000,1.04955,1.0648,1.04035,1.04491,332912.46560941,0
+BALL.US,D,19910306,000000,1.04955,1.04955,1.02678,1.03579,731698.03412421,0
+BALL.US,D,19910307,000000,1.04035,1.0648,1.04035,1.0558,358728.85614767,0
+BALL.US,D,19910308,000000,1.0558,1.0558,1.02886,1.03579,186042.23005486,0
+BALL.US,D,19910311,000000,1.04035,1.04035,1.02005,1.03579,448634.77453105,0
+BALL.US,D,19910312,000000,1.03579,1.03579,1.02005,1.02886,198497.96687155,0
+BALL.US,D,19910313,000000,1.02886,1.02886,1.01787,1.02005,327574.86980335,0
+BALL.US,D,19910314,000000,1.02678,1.02678,1.01787,1.02005,477120.4679483,0
+BALL.US,D,19910315,000000,1.02005,1.04035,1.01787,1.04035,386326.80184239,0
+BALL.US,D,19910318,000000,1.04035,1.04955,1.03579,1.04491,173574.37381533,0
+BALL.US,D,19910319,000000,1.02886,1.04035,1.02678,1.02678,267940.23980129,0
+BALL.US,D,19910320,000000,1.02678,1.04491,1.02678,1.04035,222535.83210906,0
+BALL.US,D,19910321,000000,1.02886,1.03579,1.02005,1.02005,478003.1659113,0
+BALL.US,D,19910322,000000,1.01104,1.02005,1.00213,1.02005,291955.88609693,0
+BALL.US,D,19910325,000000,1.01104,1.02678,1.01104,1.01787,379205.63097606,0
+BALL.US,D,19910326,000000,1.00648,1.01104,0.997771,0.997771,267041.38260783,0
+BALL.US,D,19910327,000000,1.00213,1.01104,0.993117,0.993117,383657.49896341,0
+BALL.US,D,19910328,000000,1.00213,1.00648,0.997771,1.00648,559008.37817569,0
+BALL.US,D,19910401,000000,1.00648,1.00648,0.997771,0.997771,323123.00181599,0
+BALL.US,D,19910402,000000,1.00648,1.01104,0.997771,1.00648,845638.78788939,0
+BALL.US,D,19910403,000000,1.01104,1.03579,1.01104,1.02886,1664563.337999,0
+BALL.US,D,19910404,000000,1.03579,1.03579,1.01787,1.02678,265263.86725898,0
+BALL.US,D,19910405,000000,1.02886,1.03579,1.01104,1.02005,372970.18792844,0
+BALL.US,D,19910408,000000,1.02678,1.02886,1.01787,1.02886,118389.59189682,0
+BALL.US,D,19910409,000000,1.02886,1.02886,0.997771,1.00648,428155.97979886,0
+BALL.US,D,19910410,000000,1.00648,1.01104,0.997771,1.00213,273278.84555926,0
+BALL.US,D,19910411,000000,1.00648,1.01104,0.993117,1.00648,975593.33902468,0
+BALL.US,D,19910412,000000,1.00213,1.00648,0.984106,0.993117,319563.93131068,0
+BALL.US,D,19910415,000000,0.984106,1.00213,0.984106,0.997771,438837.23112241,0
+BALL.US,D,19910416,000000,1.00213,1.00648,0.986186,0.986186,569691.64940305,0
+BALL.US,D,19910417,000000,0.986186,1.02678,0.986186,1.02678,796671.26988424,0
+BALL.US,D,19910418,000000,1.02678,1.07401,1.02005,1.06709,1133150.8856142,0
+BALL.US,D,19910419,000000,1.05817,1.06709,1.04491,1.04491,167349.03028674,0
+BALL.US,D,19910422,000000,1.03579,1.0648,1.02886,1.0558,1695724.3940066,0
+BALL.US,D,19910423,000000,1.0648,1.08757,1.0648,1.08757,964018.28026718,0
+BALL.US,D,19910424,000000,1.09688,1.09688,1.07401,1.08757,683631.39321633,0
+BALL.US,D,19910425,000000,1.07838,1.09233,1.07401,1.07838,381870.89404744,0
+BALL.US,D,19910426,000000,1.06709,1.07838,1.05817,1.06709,474445.10535789,0
+BALL.US,D,19910429,000000,1.07401,1.07838,1.0648,1.0648,181586.32225991,0
+BALL.US,D,19910430,000000,1.0558,1.06709,1.0558,1.05817,558121.64040507,0
+BALL.US,D,19910501,000000,1.0648,1.07838,1.05817,1.06709,468219.76182931,0
+BALL.US,D,19910502,000000,1.0648,1.06709,1.0558,1.0648,462874.08640802,0
+BALL.US,D,19910503,000000,1.05817,1.0648,1.0558,1.0558,402342.61911631,0
+BALL.US,D,19910506,000000,1.05817,1.05817,1.04491,1.0558,73881.011542343,0
+BALL.US,D,19910507,000000,1.0558,1.05817,1.04491,1.04491,263484.33200632,0
+BALL.US,D,19910508,000000,1.04491,1.04955,1.03579,1.04035,340037.67628336,0
+BALL.US,D,19910509,000000,1.04035,1.04955,1.02886,1.04491,865219.73538003,0
+BALL.US,D,19910510,000000,1.04035,1.04955,1.04035,1.04491,1502559.9831336,0
+BALL.US,D,19910513,000000,1.04955,1.04955,1.04035,1.04491,190493.08809031,0
+BALL.US,D,19910514,000000,1.04491,1.04491,1.02005,1.02886,981826.76216849,0
+BALL.US,D,19910515,000000,1.03579,1.04491,1.02886,1.04491,519843.4533387,0
+BALL.US,D,19910516,000000,1.04491,1.04955,1.04491,1.04491,688077.20149226,0
+BALL.US,D,19910517,000000,1.04955,1.05817,1.04491,1.04491,514495.7580136,0
+BALL.US,D,19910520,000000,1.04955,1.0558,1.04491,1.04955,173574.37381533,0
+BALL.US,D,19910521,000000,1.04491,1.0648,1.04491,1.0648,309770.42770965,0
+BALL.US,D,19910522,000000,1.05817,1.06709,1.05817,1.06709,316889.57867218,0
+BALL.US,D,19910523,000000,1.06709,1.08757,1.06709,1.07838,478900.00320095,0
+BALL.US,D,19910524,000000,1.07608,1.08995,1.06946,1.07608,370298.86514565,0
+BALL.US,D,19910528,000000,1.06946,1.08995,1.0648,1.0853,213638.15584578,0
+BALL.US,D,19910529,000000,1.09886,1.09886,1.0853,1.09886,201178.37922148,0
+BALL.US,D,19910530,000000,1.08995,1.1052,1.0853,1.1052,330246.19258613,0
+BALL.US,D,19910531,000000,1.13244,1.15045,1.13244,1.15045,623101.94582842,0
+BALL.US,D,19910603,000000,1.14807,1.15045,1.13244,1.14807,502046.08090832,0
+BALL.US,D,19910604,000000,1.14807,1.15709,1.14807,1.15045,294633.26859114,0
+BALL.US,D,19910605,000000,1.15709,1.15709,1.14143,1.14143,354281.02796794,0
+BALL.US,D,19910606,000000,1.15045,1.15709,1.14807,1.15709,214530.95332782,0
+BALL.US,D,19910607,000000,1.13926,1.15709,1.13926,1.14807,405014.951851,0
+BALL.US,D,19910610,000000,1.14807,1.15045,1.14807,1.14807,97914.836972237,0
+BALL.US,D,19910611,000000,1.14807,1.15709,1.14807,1.15045,312441.75049245,0
+BALL.US,D,19910612,000000,1.14807,1.14807,1.10748,1.11421,421925.58651076,0
+BALL.US,D,19910613,000000,1.11659,1.14143,1.11659,1.14143,188712.54288575,0
+BALL.US,D,19910614,000000,1.13926,1.15045,1.13926,1.15045,269715.73524634,0
+BALL.US,D,19910617,000000,1.15709,1.17045,1.15709,1.1661,1746463.3676492,0
+BALL.US,D,19910618,000000,1.17045,1.20897,1.17045,1.19075,481565.26627232,0
+BALL.US,D,19910619,000000,1.19075,1.20897,1.19075,1.19075,532307.26977062,0
+BALL.US,D,19910620,000000,1.18629,1.2156,1.18629,1.2156,1138491.5112759,0
+BALL.US,D,19910621,000000,1.22462,1.23788,1.21996,1.23788,991620.26576951,0
+BALL.US,D,19910624,000000,1.22886,1.23363,1.20897,1.20897,798459.89470402,0
+BALL.US,D,19910625,000000,1.2156,1.21996,1.20897,1.2156,389882.842492,0
+BALL.US,D,19910626,000000,1.22462,1.22462,1.20669,1.21996,541211.00574532,0
+BALL.US,D,19910627,000000,1.2156,1.22886,1.2156,1.22886,538534.63320301,0
+BALL.US,D,19910628,000000,1.22886,1.22886,1.20897,1.2156,380979.10651731,0
+BALL.US,D,19910701,000000,1.2156,1.22886,1.2156,1.22886,458429.28808399,0
+BALL.US,D,19910702,000000,1.21996,1.23788,1.21996,1.23788,570573.33741416,0
+BALL.US,D,19910703,000000,1.22886,1.23363,1.22462,1.22462,564349.00383747,0
+BALL.US,D,19910705,000000,1.22462,1.23363,1.22462,1.23363,103255.46263401,0
+BALL.US,D,19910708,000000,1.22462,1.23788,1.21996,1.23363,293747.54077242,0
+BALL.US,D,19910709,000000,1.24472,1.24472,1.22886,1.23363,292850.70348277,0
+BALL.US,D,19910710,000000,1.23788,1.26283,1.23363,1.23788,284848.85455723,0
+BALL.US,D,19910711,000000,1.23788,1.26283,1.23788,1.26283,182477.09983813,0
+BALL.US,D,19910712,000000,1.26729,1.27402,1.24472,1.26729,267041.38260783,0
+BALL.US,D,19910715,000000,1.26729,1.28274,1.26283,1.28274,339146.89870513,0
+BALL.US,D,19910716,000000,1.2762,1.28274,1.2762,1.28274,74765.729409157,0
+BALL.US,D,19910717,000000,1.2762,1.29184,1.2762,1.28709,466436.18676904,0
+BALL.US,D,19910718,000000,1.28274,1.29184,1.2762,1.28274,960464.25952138,0
+BALL.US,D,19910719,000000,1.27402,1.29184,1.27402,1.28274,518951.66580856,0
+BALL.US,D,19910722,000000,1.28274,1.28274,1.27402,1.27402,126400.53038948,0
+BALL.US,D,19910723,000000,1.28274,1.29184,1.2762,1.28274,2419415.5294458,0
+BALL.US,D,19910724,000000,1.28274,1.28709,1.2762,1.28709,461988.3585893,0
+BALL.US,D,19910725,000000,1.28709,1.2963,1.28274,1.2963,3159123.4921107,0
+BALL.US,D,19910726,000000,1.29184,1.30096,1.29184,1.2963,175366.02849082,0
+BALL.US,D,19910729,000000,1.28709,1.29184,1.2762,1.28274,131740.14609935,0
+BALL.US,D,19910730,000000,1.28274,1.31689,1.28274,1.31007,976488.15641051,0
+BALL.US,D,19910731,000000,1.31007,1.31689,1.30096,1.30768,507377.61700298,0
+BALL.US,D,19910801,000000,1.30096,1.31007,1.2963,1.30096,451304.07741004,0
+BALL.US,D,19910802,000000,1.31007,1.31007,1.30096,1.31007,607971.85637322,0
+BALL.US,D,19910805,000000,1.30768,1.31689,1.30096,1.31007,148650.78075912,0
+BALL.US,D,19910806,000000,1.31007,1.33016,1.30096,1.33016,647138.80111403,0
+BALL.US,D,19910807,000000,1.33016,1.3368,1.32561,1.33016,575921.03273925,0
+BALL.US,D,19910808,000000,1.33016,1.3368,1.33016,1.33016,279505.19903975,0
+BALL.US,D,19910809,000000,1.33016,1.33016,1.32106,1.32561,685413.95832469,0
+BALL.US,D,19910812,000000,1.32106,1.33897,1.32106,1.3368,611529.91692664,0
+BALL.US,D,19910813,000000,1.33897,1.33897,1.33016,1.33016,358728.85614767,0
+BALL.US,D,19910814,000000,1.3368,1.36382,1.3368,1.36382,1402869.6507162,0
+BALL.US,D,19910815,000000,1.36382,1.36828,1.35938,1.35938,283952.01726758,0
+BALL.US,D,19910816,000000,1.35492,1.36382,1.3368,1.36382,533204.10706027,0
+BALL.US,D,19910819,000000,1.35492,1.35492,1.31007,1.32106,899045.04450715,0
+BALL.US,D,19910820,000000,1.33016,1.3368,1.31689,1.32561,567018.30671645,0
+BALL.US,D,19910821,000000,1.32561,1.38859,1.32561,1.38859,1032567.7557148,0
+BALL.US,D,19910822,000000,1.40412,1.40412,1.37521,1.38859,639122.81286184,0
+BALL.US,D,19910823,000000,1.38402,1.39283,1.34819,1.34819,643582.76046442,0
+BALL.US,D,19910826,000000,1.34125,1.34819,1.33224,1.33224,160226.8494685,0
+BALL.US,D,19910827,000000,1.32106,1.33224,1.31877,1.32778,681851.85796367,0
+BALL.US,D,19910828,000000,1.32778,1.34125,1.32778,1.3368,728141.99347461,0
+BALL.US,D,19910829,000000,1.33224,1.35056,1.33224,1.35056,229658.0129273,0
+BALL.US,D,19910830,000000,1.3368,1.34819,1.33224,1.34819,178922.06914043,0
+BALL.US,D,19910903,000000,1.34125,1.36591,1.34125,1.36155,659598.57773833,0
+BALL.US,D,19910904,000000,1.36155,1.36591,1.34819,1.35056,1648550.5505807,0
+BALL.US,D,19910905,000000,1.35699,1.37056,1.35056,1.37056,283058.20983365,0
+BALL.US,D,19910906,000000,1.36155,1.39958,1.36155,1.39066,413024.88039176,0
+BALL.US,D,19910909,000000,1.39066,1.39521,1.37957,1.39066,279505.19903975,0
+BALL.US,D,19910910,000000,1.39066,1.39066,1.37056,1.37521,158448.32416775,0
+BALL.US,D,19910911,000000,1.37521,1.37957,1.37056,1.37957,147762.02308469,0
+BALL.US,D,19910912,000000,1.37957,1.38631,1.37521,1.37957,591945.93958029,0
+BALL.US,D,19910913,000000,1.37521,1.37957,1.34819,1.34819,373858.94560286,0
+BALL.US,D,19910916,000000,1.35699,1.37957,1.34819,1.37056,866113.54281397,0
+BALL.US,D,19910917,000000,1.35699,1.36155,1.34125,1.35699,449529.59191689,0
+BALL.US,D,19910918,000000,1.36155,1.36155,1.3368,1.3368,316002.84090156,0
+BALL.US,D,19910919,000000,1.3368,1.37056,1.3368,1.35056,3278389.7222591,0
+BALL.US,D,19910920,000000,1.36591,1.38631,1.35056,1.38631,1214155.0879266,0
+BALL.US,D,19910923,000000,1.37521,1.39958,1.37521,1.39958,1150957.3476117,0
+BALL.US,D,19910924,000000,1.41125,1.41354,1.39958,1.41125,1228395.4097556,0
+BALL.US,D,19910925,000000,1.41125,1.41125,1.37957,1.39066,359616.6038702,0
+BALL.US,D,19910926,000000,1.39066,1.39066,1.37957,1.39066,550997.43968303,0
+BALL.US,D,19910927,000000,1.37957,1.39066,1.36591,1.37056,413912.62811429,0
+BALL.US,D,19910930,000000,1.37957,1.42898,1.37521,1.42898,1369038.2818777,0
+BALL.US,D,19911001,000000,1.42898,1.43997,1.42007,1.43373,864332.99760941,0
+BALL.US,D,19911002,000000,1.42463,1.43373,1.41354,1.41354,772642.49421386,0
+BALL.US,D,19911003,000000,1.41125,1.42463,1.39958,1.41354,221648.08438654,0
+BALL.US,D,19911004,000000,1.41354,1.42463,1.39958,1.41125,300863.66187924,0
+BALL.US,D,19911007,000000,1.42007,1.42007,1.39066,1.39521,273278.84555926,0
+BALL.US,D,19911008,000000,1.39521,1.39521,1.37521,1.38631,387215.55951682,0
+BALL.US,D,19911009,000000,1.37957,1.39958,1.37957,1.37957,277725.66378709,0
+BALL.US,D,19911010,000000,1.37957,1.39958,1.37056,1.37521,252802.07073087,0
+BALL.US,D,19911011,000000,1.37521,1.38631,1.37056,1.37521,495804.5781493,0
+BALL.US,D,19911014,000000,1.37957,1.38631,1.37521,1.37957,68539.375928664,0
+BALL.US,D,19911015,000000,1.38631,1.43997,1.38631,1.43373,496701.41543894,0
+BALL.US,D,19911016,000000,1.43373,1.44908,1.42463,1.44908,205623.17754551,0
+BALL.US,D,19911017,000000,1.44235,1.44235,1.41354,1.42463,202948.824907,0
+BALL.US,D,19911018,000000,1.42898,1.43373,1.41125,1.41125,186933.0076331,0
+BALL.US,D,19911021,000000,1.41125,1.43997,1.40412,1.42898,648911.26670336,0
+BALL.US,D,19911022,000000,1.43373,1.45374,1.42898,1.44908,626666.06609325,0
+BALL.US,D,19911023,000000,1.44908,1.44908,1.42007,1.43997,617766.36992616,0
+BALL.US,D,19911024,000000,1.42898,1.43997,1.41125,1.42007,134408.43902644,0
+BALL.US,D,19911025,000000,1.42007,1.43373,1.41125,1.42007,704998.94562295,0
+BALL.US,D,19911028,000000,1.42007,1.42463,1.41125,1.42007,845638.78788939,0
+BALL.US,D,19911029,000000,1.42463,1.42463,1.39521,1.39958,203843.64229285,0
+BALL.US,D,19911030,000000,1.41125,1.41125,1.39066,1.39066,129960.6108467,0
+BALL.US,D,19911031,000000,1.38631,1.39521,1.37957,1.39521,96130.251960067,0
+BALL.US,D,19911101,000000,1.39521,1.40412,1.39066,1.39066,796671.26988424,0
+BALL.US,D,19911104,000000,1.39958,1.39958,1.38631,1.39521,417472.7085715,0
+BALL.US,D,19911105,000000,1.39521,1.40412,1.39066,1.39958,228763.19554146,0
+BALL.US,D,19911106,000000,1.39066,1.39958,1.37957,1.39958,418365.50605354,0
+BALL.US,D,19911107,000000,1.39958,1.39958,1.37957,1.38631,922185.0625031,0
+BALL.US,D,19911108,000000,1.38631,1.39521,1.37056,1.37521,373858.94560286,0
+BALL.US,D,19911111,000000,1.37957,1.38631,1.37521,1.38631,728141.99347461,0
+BALL.US,D,19911112,000000,1.38631,1.38631,1.37521,1.37521,306206.30744482,0
+BALL.US,D,19911113,000000,1.37056,1.37521,1.35699,1.36155,288403.88525494,0
+BALL.US,D,19911114,000000,1.35699,1.35699,1.34819,1.35699,192270.60343916,0
+BALL.US,D,19911115,000000,1.36155,1.37056,1.3368,1.3368,363177.69427931,0
+BALL.US,D,19911118,000000,1.34125,1.34125,1.31234,1.32106,336473.55601854,0
+BALL.US,D,19911119,000000,1.30768,1.30768,1.21996,1.26283,640014.60039199,0
+BALL.US,D,19911120,000000,1.27402,1.31877,1.26283,1.31234,1209701.2000355,0
+BALL.US,D,19911121,000000,1.30343,1.32106,1.30343,1.31234,541211.00574532,0
+BALL.US,D,19911122,000000,1.30343,1.30768,1.29184,1.29184,342704.95925854,0
+BALL.US,D,19911125,000000,1.27402,1.28075,1.2357,1.25154,1054816.9961326,0
+BALL.US,D,19911126,000000,1.25154,1.27402,1.25154,1.27402,1092204.4056208,0
+BALL.US,D,19911127,000000,1.28501,1.30096,1.28075,1.29184,292850.70348277,0
+BALL.US,D,19911129,000000,1.28075,1.29184,1.27402,1.29184,169128.5655394,0
+BALL.US,D,19911202,000000,1.27175,1.3057,1.27175,1.29401,372970.18792844,0
+BALL.US,D,19911203,000000,1.29401,1.31007,1.29184,1.30096,333804.25313954,0
+BALL.US,D,19911204,000000,1.30096,1.33897,1.30096,1.33897,241229.03187719,0
+BALL.US,D,19911205,000000,1.33897,1.3775,1.33897,1.37521,294633.26859114,0
+BALL.US,D,19911206,000000,1.37521,1.38402,1.36382,1.36828,488686.43713866,0
+BALL.US,D,19911209,000000,1.35938,1.36382,1.3459,1.3459,187821.76530752,0
+BALL.US,D,19911210,000000,1.33897,1.35492,1.32353,1.33442,536760.14770987,0
+BALL.US,D,19911211,000000,1.3459,1.3459,1.31452,1.32353,387215.55951682,0
+BALL.US,D,19911212,000000,1.33442,1.33442,1.3057,1.31007,301757.46931318,0
+BALL.US,D,19911213,000000,1.31007,1.32353,1.31007,1.32353,175366.02849082,0
+BALL.US,D,19911216,000000,1.32106,1.33897,1.31452,1.33016,950675.80567987,0
+BALL.US,D,19911217,000000,1.32353,1.33442,1.32353,1.33016,298199.40875977,0
+BALL.US,D,19911218,000000,1.33016,1.33442,1.32353,1.33016,197610.21914904,0
+BALL.US,D,19911219,000000,1.32353,1.3459,1.32353,1.33442,528741.12960198,0
+BALL.US,D,19911220,000000,1.37521,1.3775,1.3459,1.36382,817151.07456834,0
+BALL.US,D,19911223,000000,1.36382,1.37521,1.35938,1.36828,911503.81117955,0
+BALL.US,D,19911224,000000,1.37521,1.39283,1.37521,1.3775,518951.66580856,0
+BALL.US,D,19911226,000000,1.37521,1.38402,1.36828,1.3775,356063.5930763,0
+BALL.US,D,19911227,000000,1.37521,1.39283,1.37521,1.39283,769088.47346806,0
+BALL.US,D,19911230,000000,1.4066,1.48066,1.40412,1.48066,2056233.7953588,0
+BALL.US,D,19911231,000000,1.49165,1.50097,1.48066,1.49165,1235516.5806218,0
+BALL.US,D,19920102,000000,1.50097,1.50097,1.48066,1.49165,541211.00574532,0
+BALL.US,D,19920103,000000,1.47839,1.49165,1.47185,1.48066,335582.7784403,0
+BALL.US,D,19920106,000000,1.49621,1.51661,1.49165,1.51661,423713.20137863,0
+BALL.US,D,19920107,000000,1.53443,1.55027,1.49621,1.52591,510938.70741209,0
+BALL.US,D,19920108,000000,1.52116,1.53245,1.50987,1.50987,324900.51716484,0
+BALL.US,D,19920109,000000,1.48066,1.50097,1.48066,1.49621,439722.95894113,0
+BALL.US,D,19920110,000000,1.49165,1.5076,1.48066,1.49165,1156301.0031291,0
+BALL.US,D,19920113,000000,1.49165,1.5076,1.48741,1.48741,633779.15734436,0
+BALL.US,D,19920114,000000,1.47839,1.49165,1.45135,1.49165,797566.08727009,0
+BALL.US,D,19920115,000000,1.49165,1.5076,1.49165,1.50097,753060.53677132,0
+BALL.US,D,19920116,000000,1.49621,1.50097,1.48066,1.49165,583937.02099143,0
+BALL.US,D,19920117,000000,1.48066,1.48741,1.4674,1.47185,686297.6662396,0
+BALL.US,D,19920120,000000,1.46046,1.49165,1.45828,1.48066,238563.76880581,0
+BALL.US,D,19920121,000000,1.48066,1.50097,1.48066,1.50097,936434.4738991,0
+BALL.US,D,19920122,000000,1.49621,1.50987,1.49621,1.50987,369409.09751933,0
+BALL.US,D,19920123,000000,1.51661,1.51661,1.5076,1.5076,344485.5044631,0
+BALL.US,D,19920124,000000,1.50987,1.51661,1.50097,1.5076,287514.1176286,0
+BALL.US,D,19920127,000000,1.52591,1.53245,1.50987,1.52116,275056.36090811,0
+BALL.US,D,19920128,000000,1.5076,1.5076,1.4674,1.48066,888365.8130874,0
+BALL.US,D,19920129,000000,1.48066,1.48066,1.39283,1.42234,1239072.6212715,0
+BALL.US,D,19920130,000000,1.42234,1.42234,1.37521,1.38402,1686823.6878876,0
+BALL.US,D,19920131,000000,1.39283,1.3975,1.37521,1.38402,743276.12273742,0
+BALL.US,D,19920203,000000,1.38402,1.38402,1.36382,1.36828,865219.73538003,0
+BALL.US,D,19920204,000000,1.37521,1.41354,1.37521,1.4066,1519474.6576009,0
+BALL.US,D,19920205,000000,1.41799,1.4467,1.41799,1.43769,952454.33098062,0
+BALL.US,D,19920206,000000,1.4467,1.4467,1.43769,1.43769,1047699.8650739,0
+BALL.US,D,19920207,000000,1.44235,1.44235,1.40412,1.41799,688077.20149226,0
+BALL.US,D,19920210,000000,1.41354,1.42234,1.41354,1.42234,2171952.0644729,0
+BALL.US,D,19920211,000000,1.42234,1.45828,1.42234,1.45828,863440.20012737,0
+BALL.US,D,19920212,000000,1.46046,1.46046,1.45135,1.45828,988063.215168,0
+BALL.US,D,19920213,000000,1.45135,1.45828,1.43769,1.4467,891037.1358702,0
+BALL.US,D,19920214,000000,1.44235,1.47185,1.44235,1.47185,408581.09201963,0
+BALL.US,D,19920218,000000,1.48066,1.48066,1.4467,1.45828,336473.55601854,0
+BALL.US,D,19920219,000000,1.4467,1.45828,1.44235,1.4467,126400.53038948,0
+BALL.US,D,19920220,000000,1.44235,1.46046,1.44235,1.45135,636446.44031955,0
+BALL.US,D,19920221,000000,1.44235,1.4467,1.43769,1.43769,297310.65108534,0
+BALL.US,D,19920224,000000,1.43769,1.4674,1.43769,1.4674,206514.96507564,0
+BALL.US,D,19920225,000000,1.46046,1.46046,1.42463,1.43373,494027.06280044,0
+BALL.US,D,19920226,000000,1.43373,1.48741,1.42898,1.47839,538534.63320301,0
+BALL.US,D,19920227,000000,1.48521,1.48521,1.45374,1.48521,538534.63320301,0
+BALL.US,D,19920228,000000,1.47839,1.48741,1.46957,1.48741,310661.20528788,0
+BALL.US,D,19920302,000000,1.48741,1.48741,1.47393,1.47393,416590.0106085,0
+BALL.US,D,19920303,000000,1.47393,1.50324,1.46274,1.48741,740598.74024321,0
+BALL.US,D,19920304,000000,1.50324,1.51433,1.49849,1.50324,975593.33902468,0
+BALL.US,D,19920305,000000,1.50324,1.51433,1.49393,1.50324,450415.31973561,0
+BALL.US,D,19920306,000000,1.49393,1.52364,1.49393,1.50324,689866.83626395,0
+BALL.US,D,19920309,000000,1.49849,1.5076,1.49849,1.5076,334688.97100637,0
+BALL.US,D,19920310,000000,1.5076,1.51433,1.49393,1.49393,727254.24575208,0
+BALL.US,D,19920311,000000,1.49393,1.49849,1.46274,1.46957,467328.98425108,0
+BALL.US,D,19920312,000000,1.46957,1.48741,1.46957,1.48741,251018.4956706,0
+BALL.US,D,19920313,000000,1.49849,1.49849,1.48521,1.48521,380979.10651731,0
+BALL.US,D,19920316,000000,1.47839,1.48741,1.47393,1.48741,486905.89193411,0
+BALL.US,D,19920317,000000,1.48741,1.48741,1.46274,1.46274,508274.45429262,0
+BALL.US,D,19920318,000000,1.46274,1.47393,1.46274,1.46274,915068.94139629,0
+BALL.US,D,19920319,000000,1.47393,1.48521,1.47393,1.47839,1045912.250206,0
+BALL.US,D,19920320,000000,1.48521,1.48521,1.47839,1.48521,474445.10535789,0
+BALL.US,D,19920323,000000,1.47839,1.47839,1.46046,1.47393,230549.80045744,0
+BALL.US,D,19920324,000000,1.47393,1.48521,1.43373,1.43997,477120.4679483,0
+BALL.US,D,19920325,000000,1.46046,1.46046,1.43997,1.43997,365853.05686971,0
+BALL.US,D,19920326,000000,1.44452,1.44908,1.43373,1.44908,237668.95141996,0
+BALL.US,D,19920327,000000,1.43997,1.44452,1.41125,1.41354,340037.67628336,0
+BALL.US,D,19920330,000000,1.41125,1.41125,1.39521,1.39521,134408.43902644,0
+BALL.US,D,19920331,000000,1.38859,1.40412,1.37521,1.37521,261697.72709035,0
+BALL.US,D,19920401,000000,1.37521,1.38631,1.36828,1.37521,832288.23368685,0
+BALL.US,D,19920402,000000,1.37521,1.37957,1.33016,1.33016,701433.81540621,0
+BALL.US,D,19920403,000000,1.33897,1.38859,1.3368,1.37957,660484.30555705,0
+BALL.US,D,19920406,000000,1.38631,1.39521,1.37957,1.38859,650696.86166744,0
+BALL.US,D,19920407,000000,1.38631,1.38859,1.33016,1.35056,406800.54681507,0
+BALL.US,D,19920408,000000,1.3459,1.3459,1.32106,1.33016,1144734.0239869,0
+BALL.US,D,19920409,000000,1.33897,1.37957,1.33897,1.37521,691639.30185328,0
+BALL.US,D,19920410,000000,1.37957,1.40412,1.37957,1.40412,583037.15384607,0
+BALL.US,D,19920413,000000,1.39958,1.41354,1.39958,1.41354,208293.4903764,0
+BALL.US,D,19920414,000000,1.41354,1.43373,1.41354,1.41354,192270.60343916,0
+BALL.US,D,19920415,000000,1.42463,1.43373,1.40412,1.42898,377420.03601199,0
+BALL.US,D,19920416,000000,1.40412,1.42463,1.36591,1.41125,680065.25304769,0
+BALL.US,D,19920420,000000,1.39958,1.42007,1.39521,1.42007,324015.79929803,0
+BALL.US,D,19920421,000000,1.41354,1.42463,1.40412,1.40412,542097.74351594,0
+BALL.US,D,19920422,000000,1.39521,1.40412,1.37521,1.38859,899931.78227776,0
+BALL.US,D,19920423,000000,1.37957,1.38631,1.36591,1.36591,270605.50287266,0
+BALL.US,D,19920424,000000,1.36591,1.38631,1.35938,1.36591,320454.70888892,0
+BALL.US,D,19920427,000000,1.35492,1.35938,1.35056,1.35492,248352.22264732,0
+BALL.US,D,19920428,000000,1.35492,1.36828,1.35492,1.35492,230549.80045744,0
+BALL.US,D,19920429,000000,1.39521,1.39958,1.38631,1.38631,632895.44942945,0
+BALL.US,D,19920430,000000,1.39521,1.39521,1.37521,1.37957,307990.892457,0
+BALL.US,D,19920501,000000,1.37521,1.37521,1.33897,1.35056,1031677.9880885,0
+BALL.US,D,19920504,000000,1.35492,1.36828,1.35056,1.35938,650696.86166744,0
+BALL.US,D,19920505,000000,1.35938,1.35938,1.32561,1.33897,1129589.7952051,0
+BALL.US,D,19920506,000000,1.35056,1.35056,1.33897,1.3459,726352.35870292,0
+BALL.US,D,19920507,000000,1.3368,1.33897,1.31007,1.33016,2055343.0177806,0
+BALL.US,D,19920508,000000,1.35492,1.36828,1.35056,1.35938,722797.32800521,0
+BALL.US,D,19920511,000000,1.36828,1.39958,1.36828,1.37521,796671.26988424,0
+BALL.US,D,19920512,000000,1.36828,1.42007,1.36591,1.42007,1076184.5485393,0
+BALL.US,D,19920513,000000,1.43373,1.46957,1.43373,1.46274,1215936.6430832,0
+BALL.US,D,19920514,000000,1.45374,1.45374,1.38631,1.38859,996955.84167177,0
+BALL.US,D,19920515,000000,1.38631,1.39521,1.3459,1.37521,1504345.5780976,0
+BALL.US,D,19920518,000000,1.38631,1.39521,1.37521,1.38631,603523.01824158,0
+BALL.US,D,19920519,000000,1.37957,1.39521,1.37957,1.39521,682743.6454938,0
+BALL.US,D,19920520,000000,1.38631,1.38859,1.35056,1.37521,238563.76880581,0
+BALL.US,D,19920521,000000,1.36828,1.38631,1.36591,1.38631,1114461.7256536,0
+BALL.US,D,19920522,000000,1.37957,1.41125,1.37957,1.39958,942664.8671872,0
+BALL.US,D,19920526,000000,1.39521,1.39521,1.38631,1.39521,1272012.2025799,0
+BALL.US,D,19920527,000000,1.39521,1.40185,1.38631,1.38631,316889.57867218,0
+BALL.US,D,19920528,000000,1.38631,1.43126,1.38631,1.43126,162902.21205891,0
+BALL.US,D,19920529,000000,1.42234,1.43562,1.42234,1.4267,334688.97100637,0
+BALL.US,D,19920601,000000,1.43126,1.43126,1.41551,1.43126,209185.27790653,0
+BALL.US,D,19920602,000000,1.43562,1.43562,1.42234,1.4267,170010.25355051,0
+BALL.US,D,19920603,000000,1.4267,1.43562,1.42234,1.43126,278617.45131723,0
+BALL.US,D,19920604,000000,1.43126,1.43562,1.41551,1.42234,222535.83210906,0
+BALL.US,D,19920605,000000,1.41354,1.43126,1.4066,1.43126,355166.75578665,0
+BALL.US,D,19920608,000000,1.42234,1.44235,1.42234,1.44235,273278.84555926,0
+BALL.US,D,19920609,000000,1.4467,1.49165,1.44235,1.47622,516285.39278529,0
+BALL.US,D,19920610,000000,1.47185,1.47185,1.45135,1.45828,721903.52057128,0
+BALL.US,D,19920611,000000,1.45828,1.45828,1.43562,1.43562,186933.0076331,0
+BALL.US,D,19920612,000000,1.44235,1.45828,1.41551,1.41551,271493.25059518,0
+BALL.US,D,19920615,000000,1.41354,1.41551,1.40185,1.41551,424599.93914925,0
+BALL.US,D,19920616,000000,1.41354,1.41551,1.4066,1.41551,176241.65679051,0
+BALL.US,D,19920617,000000,1.4066,1.4066,1.38631,1.38631,369409.09751933,0
+BALL.US,D,19920618,000000,1.38184,1.39283,1.3775,1.39283,131740.14609935,0
+BALL.US,D,19920619,000000,1.38631,1.4066,1.38631,1.4066,261697.72709035,0
+BALL.US,D,19920622,000000,1.41354,1.43126,1.4066,1.43126,414809.46540393,0
+BALL.US,D,19920623,000000,1.43126,1.43126,1.41354,1.41551,740598.74024321,0
+BALL.US,D,19920624,000000,1.41551,1.42234,1.39521,1.41551,246574.70729847,0
+BALL.US,D,19920625,000000,1.41551,1.41551,1.38184,1.39521,365853.05686971,0
+BALL.US,D,19920626,000000,1.38184,1.39521,1.38184,1.39283,262591.53452428,0
+BALL.US,D,19920629,000000,1.39283,1.41354,1.39283,1.4066,197610.21914904,0
+BALL.US,D,19920630,000000,1.4066,1.4066,1.39521,1.40185,256362.15118809,0
+BALL.US,D,19920701,000000,1.40185,1.42234,1.39283,1.41551,211850.5409779,0
+BALL.US,D,19920702,000000,1.41551,1.41551,1.36591,1.36591,1054816.9961326,0
+BALL.US,D,19920706,000000,1.36591,1.36591,1.3368,1.34125,1076184.5485393,0
+BALL.US,D,19920707,000000,1.34125,1.34125,1.30768,1.31689,761960.23293841,0
+BALL.US,D,19920708,000000,1.31689,1.31689,1.2963,1.30096,663149.56862842,0
+BALL.US,D,19920709,000000,1.29184,1.32778,1.29184,1.32106,979158.4692414,0
+BALL.US,D,19920710,000000,1.32778,1.36155,1.32106,1.34819,470875.93533356,0
+BALL.US,D,19920713,000000,1.34125,1.34819,1.33224,1.34819,267940.23980129,0
+BALL.US,D,19920714,000000,1.34819,1.35699,1.34125,1.34819,597286.56524207,0
+BALL.US,D,19920715,000000,1.34819,1.35056,1.3368,1.34819,633779.15734436,0
+BALL.US,D,19920716,000000,1.34125,1.35056,1.33224,1.34125,434389.40294267,0
+BALL.US,D,19920717,000000,1.3368,1.3368,1.2963,1.31689,714791.43927206,0
+BALL.US,D,19920720,000000,1.30096,1.31689,1.2963,1.30768,978265.67175936,0
+BALL.US,D,19920721,000000,1.32106,1.33224,1.31689,1.32778,594620.29221879,0
+BALL.US,D,19920722,000000,1.32778,1.32778,1.2963,1.30768,466436.18676904,0
+BALL.US,D,19920723,000000,1.30096,1.30096,1.29184,1.29184,267940.23980129,0
+BALL.US,D,19920724,000000,1.29184,1.30768,1.29184,1.30096,263484.33200632,0
+BALL.US,D,19920727,000000,1.2963,1.30096,1.28274,1.28709,243020.68655267,0
+BALL.US,D,19920728,000000,1.28274,1.30096,1.26729,1.30096,434389.40294267,0
+BALL.US,D,19920729,000000,1.30768,1.32106,1.29184,1.30768,689866.83626395,0
+BALL.US,D,19920730,000000,1.30768,1.32778,1.30768,1.32778,527852.37192756,0
+BALL.US,D,19920731,000000,1.32778,1.33224,1.32106,1.32106,453085.6325665,0
+BALL.US,D,19920803,000000,1.32106,1.34125,1.32106,1.33224,433503.67512395,0
+BALL.US,D,19920804,000000,1.33224,1.33224,1.31689,1.31689,397890.75112895,0
+BALL.US,D,19920805,000000,1.32106,1.32106,1.29184,1.29184,287514.1176286,0
+BALL.US,D,19920806,000000,1.28709,1.30096,1.27175,1.29184,535867.35022783,0
+BALL.US,D,19920807,000000,1.28274,1.30768,1.28274,1.30096,559008.37817569,0
+BALL.US,D,19920810,000000,1.2963,1.31689,1.2963,1.30768,515386.53559184,0
+BALL.US,D,19920811,000000,1.2963,1.30768,1.2963,1.30096,208293.4903764,0
+BALL.US,D,19920812,000000,1.2963,1.31234,1.2963,1.30768,442398.32153153,0
+BALL.US,D,19920813,000000,1.31234,1.31689,1.2963,1.30096,318674.16368435,0
+BALL.US,D,19920814,000000,1.30768,1.34125,1.30096,1.34125,497592.19301717,0
+BALL.US,D,19920817,000000,1.32778,1.3368,1.31689,1.31689,441512.59371281,0
+BALL.US,D,19920818,000000,1.32106,1.34819,1.32106,1.34819,781543.20033285,0
+BALL.US,D,19920819,000000,1.37284,1.38631,1.31689,1.31689,623101.94582842,0
+BALL.US,D,19920820,000000,1.32106,1.33224,1.32106,1.32778,577699.55804001,0
+BALL.US,D,19920821,000000,1.31689,1.33224,1.30768,1.30768,708548.92656113,0
+BALL.US,D,19920824,000000,1.30096,1.32778,1.30096,1.31689,5560718.4202324,0
+BALL.US,D,19920825,000000,1.32106,1.32778,1.31689,1.31689,8368241.2967252,0
+BALL.US,D,19920826,000000,1.32353,1.33016,1.31452,1.31877,2518219.1240925,0
+BALL.US,D,19920827,000000,1.33016,1.3459,1.33016,1.33442,354281.02796794,0
+BALL.US,D,19920828,000000,1.33016,1.34819,1.32353,1.34819,325789.27483927,0
+BALL.US,D,19920831,000000,1.3459,1.34819,1.33442,1.33442,115712.20940261,0
+BALL.US,D,19920901,000000,1.32353,1.33016,1.31877,1.33016,378313.84344593,0
+BALL.US,D,19920902,000000,1.32353,1.33442,1.31877,1.33016,211850.5409779,0
+BALL.US,D,19920903,000000,1.32353,1.33897,1.32353,1.33897,589277.6466532,0
+BALL.US,D,19920904,000000,1.33016,1.33442,1.31877,1.31877,178032.3015141,0
+BALL.US,D,19920908,000000,1.31452,1.31452,1.29401,1.29401,569691.64940305,0
+BALL.US,D,19920909,000000,1.28947,1.29401,1.28075,1.28947,277725.66378709,0
+BALL.US,D,19920910,000000,1.29401,1.29868,1.27402,1.27402,577699.55804001,0
+BALL.US,D,19920911,000000,1.26283,1.28274,1.26066,1.28274,510938.70741209,0
+BALL.US,D,19920914,000000,1.27402,1.30343,1.27402,1.29868,573256.77961978,0
+BALL.US,D,19920915,000000,1.29401,1.31007,1.29401,1.29401,295526.06607317,0
+BALL.US,D,19920916,000000,1.28274,1.29401,1.27402,1.27402,529629.88727641,0
+BALL.US,D,19920917,000000,1.29401,1.29401,1.27402,1.28075,634670.9448745,0
+BALL.US,D,19920918,000000,1.28075,1.28075,1.25391,1.26946,397004.01335833,0
+BALL.US,D,19920921,000000,1.26066,1.28075,1.25391,1.28075,326683.08227321,0
+BALL.US,D,19920922,000000,1.27402,1.27402,1.24917,1.26066,303537.00456584,0
+BALL.US,D,19920923,000000,1.26066,1.26946,1.23788,1.26946,410347.49789755,0
+BALL.US,D,19920924,000000,1.26066,1.28947,1.25391,1.28075,281282.7143886,0
+BALL.US,D,19920925,000000,1.26946,1.27402,1.26066,1.26283,227877.46772274,0
+BALL.US,D,19920928,000000,1.26283,1.26283,1.22886,1.23788,768197.69588983,0
+BALL.US,D,19920929,000000,1.23788,1.24472,1.23363,1.23788,150436.37572318,0
+BALL.US,D,19920930,000000,1.24472,1.26066,1.23363,1.24917,311548.95301041,0
+BALL.US,D,19921001,000000,1.26066,1.27402,1.23363,1.24472,416590.0106085,0
+BALL.US,D,19921002,000000,1.23788,1.24472,1.21333,1.23363,364966.31909909,0
+BALL.US,D,19921005,000000,1.22462,1.22462,1.18194,1.20897,441512.59371281,0
+BALL.US,D,19921006,000000,1.21758,1.21758,1.17946,1.18857,489576.204765,0
+BALL.US,D,19921007,000000,1.19768,1.19768,1.15946,1.15946,490469.00224703,0
+BALL.US,D,19921008,000000,1.16164,1.17263,1.13926,1.15262,523401.51389211,0
+BALL.US,D,19921009,000000,1.14807,1.14807,1.12787,1.13926,394337.74033506,0
+BALL.US,D,19921012,000000,1.12787,1.15262,1.12787,1.15262,461089.50139585,0
+BALL.US,D,19921013,000000,1.15262,1.16164,1.15262,1.16164,341813.17172841,0
+BALL.US,D,19921014,000000,1.16848,1.17263,1.15946,1.16164,664046.40591807,0
+BALL.US,D,19921015,000000,1.15262,1.15946,1.14807,1.15262,388107.34704695,0
+BALL.US,D,19921016,000000,1.13926,1.13926,1.12787,1.13926,427267.22212444,0
+BALL.US,D,19921019,000000,1.12787,1.15262,1.12787,1.15262,604407.7361084,0
+BALL.US,D,19921020,000000,1.16848,1.18194,1.15946,1.16848,1153625.6405388,0
+BALL.US,D,19921021,000000,1.17946,1.18194,1.15262,1.16164,617766.36992616,0
+BALL.US,D,19921022,000000,1.17263,1.17946,1.14143,1.17263,597286.56524207,0
+BALL.US,D,19921023,000000,1.19293,1.23788,1.18857,1.23363,1161638.5989352,0
+BALL.US,D,19921026,000000,1.22886,1.27402,1.21758,1.26946,718348.48987357,0
+BALL.US,D,19921027,000000,1.26283,1.28075,1.26066,1.26066,499367.68846222,0
+BALL.US,D,19921028,000000,1.26066,1.30343,1.26066,1.29401,688972.0188781,0
+BALL.US,D,19921029,000000,1.29401,1.29401,1.28274,1.29401,196728.53113793,0
+BALL.US,D,19921030,000000,1.29401,1.31452,1.27402,1.28274,340037.67628336,0
+BALL.US,D,19921102,000000,1.28075,1.29868,1.27402,1.29868,195832.70380018,0
+BALL.US,D,19921103,000000,1.28947,1.28947,1.26946,1.28075,276833.87625696,0
+BALL.US,D,19921104,000000,1.28274,1.28947,1.26946,1.28947,131740.14609935,0
+BALL.US,D,19921105,000000,1.28075,1.29868,1.28075,1.29868,585716.55624409,0
+BALL.US,D,19921106,000000,1.28947,1.31007,1.28947,1.30343,685413.95832469,0
+BALL.US,D,19921109,000000,1.31452,1.3459,1.30343,1.33897,155771.95162544,0
+BALL.US,D,19921110,000000,1.33897,1.33897,1.29868,1.31452,531415.48224049,0
+BALL.US,D,19921111,000000,1.31007,1.31877,1.30343,1.31452,281282.7143886,0
+BALL.US,D,19921112,000000,1.32353,1.34819,1.31877,1.3459,445072.67417003,0
+BALL.US,D,19921113,000000,1.3459,1.36591,1.33897,1.34819,281282.7143886,0
+BALL.US,D,19921116,000000,1.34819,1.35938,1.34819,1.34819,246574.70729847,0
+BALL.US,D,19921117,000000,1.35938,1.35938,1.34819,1.34819,238563.76880581,0
+BALL.US,D,19921118,000000,1.35938,1.35938,1.34819,1.34819,225198.06532473,0
+BALL.US,D,19921119,000000,1.34819,1.35492,1.34819,1.34819,119279.35952314,0
+BALL.US,D,19921120,000000,1.34819,1.36591,1.34819,1.36591,465546.4191427,0
+BALL.US,D,19921123,000000,1.36591,1.39521,1.36591,1.38859,328461.60757396,0
+BALL.US,D,19921124,000000,1.38631,1.39283,1.36591,1.36591,421925.58651076,0
+BALL.US,D,19921125,000000,1.3775,1.39283,1.3775,1.39283,129960.6108467,0
+BALL.US,D,19921127,000000,1.38184,1.4066,1.38184,1.3975,157554.51673381,0
+BALL.US,D,19921130,000000,1.3975,1.40185,1.39283,1.39283,111273.47079,0
+BALL.US,D,19921201,000000,1.39283,1.3975,1.38184,1.38631,213638.15584578,0
+BALL.US,D,19921202,000000,1.39283,1.39283,1.34125,1.34125,745934.31614547,0
+BALL.US,D,19921203,000000,1.34125,1.34819,1.32106,1.32106,464657.66146828,0
+BALL.US,D,19921204,000000,1.31007,1.36155,1.30096,1.35056,459312.99599889,0
+BALL.US,D,19921207,000000,1.35699,1.3775,1.35699,1.36591,675618.43481985,0
+BALL.US,D,19921208,000000,1.36591,1.38631,1.36591,1.38631,369409.09751933,0
+BALL.US,D,19921209,000000,1.3775,1.38184,1.37284,1.38184,267041.38260783,0
+BALL.US,D,19921210,000000,1.37284,1.39283,1.37284,1.38184,455752.91554168,0
+BALL.US,D,19921211,000000,1.37284,1.38184,1.35056,1.36155,305314.51991469,0
+BALL.US,D,19921214,000000,1.36155,1.39283,1.36155,1.39283,319563.93131068,0
+BALL.US,D,19921215,000000,1.38184,1.41799,1.38184,1.4066,894591.15661599,0
+BALL.US,D,19921216,000000,1.41354,1.41799,1.38631,1.39283,150436.37572318,0
+BALL.US,D,19921217,000000,1.38631,1.4066,1.38184,1.40185,486016.12430777,0
+BALL.US,D,19921218,000000,1.40185,1.4066,1.3975,1.4066,854534.44424886,0
+BALL.US,D,19921221,000000,1.3975,1.3975,1.36591,1.36591,329349.35529649,0
+BALL.US,D,19921222,000000,1.36155,1.38631,1.3368,1.38631,720126.00522243,0
+BALL.US,D,19921223,000000,1.38184,1.39283,1.37284,1.37284,409465.80988644,0
+BALL.US,D,19921224,000000,1.38184,1.38184,1.3775,1.38184,96130.251960067,0
+BALL.US,D,19921228,000000,1.3775,1.41354,1.3775,1.40185,453976.41014473,0
+BALL.US,D,19921229,000000,1.41354,1.45828,1.40185,1.44235,858987.32218812,0
+BALL.US,D,19921230,000000,1.43769,1.45374,1.43373,1.44235,397890.75112895,0
+BALL.US,D,19921231,000000,1.43769,1.44908,1.43769,1.43769,184262.69480221,0
+BALL.US,D,19930104,000000,1.45374,1.45374,1.41799,1.42234,204739.46963059,0
+BALL.US,D,19930105,000000,1.41799,1.42898,1.40185,1.41799,295526.06607317,0
+BALL.US,D,19930106,000000,1.41354,1.44908,1.41354,1.44908,313329.49821496,0
+BALL.US,D,19930107,000000,1.44235,1.44908,1.42234,1.44235,333804.25313954,0
+BALL.US,D,19930108,000000,1.42898,1.42898,1.4066,1.41354,484243.65871844,0
+BALL.US,D,19930111,000000,1.42234,1.42898,1.41799,1.42898,128180.06564214,0
+BALL.US,D,19930112,000000,1.42234,1.43373,1.40185,1.42898,183370.90727207,0
+BALL.US,D,19930113,000000,1.43769,1.44235,1.43769,1.44235,140638.83231454,0
+BALL.US,D,19930114,000000,1.45374,1.45374,1.42234,1.43373,353391.2603416,0
+BALL.US,D,19930115,000000,1.44235,1.46274,1.44235,1.45828,498478.93078779,0
+BALL.US,D,19930118,000000,1.45828,1.46957,1.44908,1.46957,209185.27790653,0
+BALL.US,D,19930119,000000,1.46957,1.46957,1.44235,1.44908,296418.86355521,0
+BALL.US,D,19930120,000000,1.43769,1.44235,1.42898,1.42898,477120.4679483,0
+BALL.US,D,19930121,000000,1.42898,1.44235,1.42234,1.44235,62312.012496268,0
+BALL.US,D,19930122,000000,1.43373,1.45374,1.43373,1.44235,291955.88609693,0
+BALL.US,D,19930125,000000,1.45374,1.45828,1.44235,1.44235,247465.4848767,0
+BALL.US,D,19930126,000000,1.44235,1.47393,1.43373,1.46274,269715.73524634,0
+BALL.US,D,19930127,000000,1.45374,1.47393,1.45374,1.46274,440622.82608648,0
+BALL.US,D,19930128,000000,1.46957,1.48521,1.46274,1.47393,484243.65871844,0
+BALL.US,D,19930129,000000,1.46274,1.48741,1.44908,1.47393,1225733.1765399,0
+BALL.US,D,19930201,000000,1.46957,1.46957,1.44908,1.46274,232327.31580629,0
+BALL.US,D,19930202,000000,1.45374,1.45374,1.43769,1.43769,324900.51716484,0
+BALL.US,D,19930203,000000,1.42898,1.46274,1.42898,1.45374,949787.04800544,0
+BALL.US,D,19930204,000000,1.45828,1.45828,1.43373,1.43373,404125.18422467,0
+BALL.US,D,19930205,000000,1.43769,1.44235,1.43373,1.44235,444176.84683228,0
+BALL.US,D,19930208,000000,1.45374,1.46957,1.44908,1.46957,536760.14770987,0
+BALL.US,D,19930209,000000,1.46274,1.46957,1.45828,1.46274,379205.63097606,0
+BALL.US,D,19930210,000000,1.45828,1.48741,1.45828,1.48741,1266678.6465814,0
+BALL.US,D,19930211,000000,1.47839,1.47839,1.45374,1.45374,477120.4679483,0
+BALL.US,D,19930212,000000,1.44908,1.45374,1.43769,1.43769,433503.67512395,0
+BALL.US,D,19930216,000000,1.43769,1.44908,1.42234,1.43373,510050.95968957,0
+BALL.US,D,19930217,000000,1.43373,1.43769,1.3975,1.40185,484243.65871844,0
+BALL.US,D,19930218,000000,1.4066,1.41799,1.37284,1.38631,216300.38906145,0
+BALL.US,D,19930219,000000,1.39283,1.43373,1.38631,1.42898,1104668.2220526,0
+BALL.US,D,19930222,000000,1.42898,1.43769,1.42898,1.43373,271493.25059518,0
+BALL.US,D,19930223,000000,1.43562,1.4674,1.42463,1.46046,756620.61722853,0
+BALL.US,D,19930224,000000,1.47185,1.47185,1.45135,1.45611,989838.71061305,0
+BALL.US,D,19930225,000000,1.4674,1.4674,1.45611,1.46046,290190.49017091,0
+BALL.US,D,19930226,000000,1.46046,1.46046,1.44452,1.44452,208293.4903764,0
+BALL.US,D,19930301,000000,1.42463,1.44452,1.42007,1.43562,748609.67873587,0
+BALL.US,D,19930302,000000,1.43997,1.43997,1.43126,1.43126,297310.65108534,0
+BALL.US,D,19930303,000000,1.43562,1.43997,1.42463,1.43997,897261.46944688,0
+BALL.US,D,19930304,000000,1.45135,1.46046,1.44452,1.44452,1121577.8467605,0
+BALL.US,D,19930305,000000,1.43562,1.45611,1.43126,1.43997,648022.50902893,0
+BALL.US,D,19930308,000000,1.43997,1.44452,1.43562,1.43997,388996.10472138,0
+BALL.US,D,19930309,000000,1.43997,1.45135,1.43562,1.44452,915068.94139629,0
+BALL.US,D,19930310,000000,1.45135,1.45135,1.43562,1.43562,320454.70888892,0
+BALL.US,D,19930311,000000,1.43562,1.43997,1.43562,1.43562,244785.07252679,0
+BALL.US,D,19930312,000000,1.43562,1.43562,1.42463,1.43126,542991.55094988,0
+BALL.US,D,19930315,000000,1.42463,1.43126,1.42463,1.43126,774423.03941842,0
+BALL.US,D,19930316,000000,1.43126,1.43997,1.43126,1.43997,630221.09679095,0
+BALL.US,D,19930317,000000,1.43126,1.43997,1.43126,1.43562,295526.06607317,0
+BALL.US,D,19930318,000000,1.43997,1.43997,1.43562,1.43997,270605.50287266,0
+BALL.US,D,19930319,000000,1.43997,1.44452,1.43562,1.44452,804690.28799213,0
+BALL.US,D,19930322,000000,1.44452,1.45611,1.43562,1.45611,567912.11415039,0
+BALL.US,D,19930323,000000,1.44452,1.47622,1.43997,1.44452,674728.66719353,0
+BALL.US,D,19930324,000000,1.44452,1.47622,1.44452,1.46046,688077.20149226,0
+BALL.US,D,19930325,000000,1.48066,1.51661,1.47185,1.51661,826940.53836175,0
+BALL.US,D,19930326,000000,1.52799,1.52799,1.48741,1.48741,1053930.258362,0
+BALL.US,D,19930329,000000,1.49621,1.49621,1.46046,1.47622,1045023.4925316,0
+BALL.US,D,19930330,000000,1.47622,1.47622,1.4674,1.47185,205623.17754551,0
+BALL.US,D,19930331,000000,1.47622,1.47622,1.45135,1.45611,674728.66719353,0
+BALL.US,D,19930401,000000,1.44452,1.45611,1.43997,1.45135,884804.72267829,0
+BALL.US,D,19930402,000000,1.45135,1.45135,1.43126,1.44452,393438.88314161,0
+BALL.US,D,19930405,000000,1.43562,1.43562,1.38402,1.39958,1759818.9716113,0
+BALL.US,D,19930406,000000,1.42234,1.43997,1.41125,1.42898,742381.30535157,0
+BALL.US,D,19930407,000000,1.43373,1.44452,1.40412,1.42898,1205257.4116634,0
+BALL.US,D,19930408,000000,1.43997,1.44452,1.42898,1.43997,688077.20149226,0
+BALL.US,D,19930412,000000,1.43373,1.44452,1.41125,1.41551,1150063.5401778,0
+BALL.US,D,19930413,000000,1.41125,1.42234,1.39958,1.40412,1152734.8629605,0
+BALL.US,D,19930414,000000,1.40412,1.41551,1.39958,1.41125,1029006.6653058,0
+BALL.US,D,19930415,000000,1.41125,1.41551,1.40412,1.40412,488686.43713866,0
+BALL.US,D,19930416,000000,1.41125,1.43997,1.40412,1.42234,638234.05518742,0
+BALL.US,D,19930419,000000,1.43373,1.45828,1.41551,1.45135,772642.49421386,0
+BALL.US,D,19930420,000000,1.43997,1.48741,1.43997,1.46957,1516799.2950105,0
+BALL.US,D,19930421,000000,1.47622,1.47622,1.41125,1.41551,307102.13478257,0
+BALL.US,D,19930422,000000,1.42234,1.45135,1.41125,1.44452,422815.35413708,0
+BALL.US,D,19930423,000000,1.44452,1.44452,1.42234,1.42234,808241.27888222,0
+BALL.US,D,19930426,000000,1.43373,1.43997,1.40412,1.41551,674728.66719353,0
+BALL.US,D,19930427,000000,1.41125,1.49849,1.41125,1.49849,2672211.5404652,0
+BALL.US,D,19930428,000000,1.48741,1.51661,1.47622,1.48066,2820866.361032,0
+BALL.US,D,19930429,000000,1.49165,1.49165,1.43997,1.43997,730807.25654598,0
+BALL.US,D,19930430,000000,1.44452,1.45828,1.42898,1.44452,851867.16127369,0
+BALL.US,D,19930503,000000,1.44452,1.45135,1.43373,1.44452,1141162.8340588,0
+BALL.US,D,19930504,000000,1.44452,1.48066,1.43997,1.47622,1231964.5797799,0
+BALL.US,D,19930505,000000,1.48066,1.52364,1.48066,1.52364,1413546.8622321,0
+BALL.US,D,19930506,000000,1.51661,1.51661,1.48741,1.49165,1604926.6880931,0
+BALL.US,D,19930507,000000,1.49165,1.49849,1.46957,1.47622,1125143.9869292,0
+BALL.US,D,19930510,000000,1.47622,1.50987,1.46957,1.49849,1229284.16743,0
+BALL.US,D,19930511,000000,1.52799,1.52799,1.50522,1.52364,3166245.672929,0
+BALL.US,D,19930512,000000,1.52799,1.54127,1.50987,1.53443,629330.31921272,0
+BALL.US,D,19930513,000000,1.52799,1.55246,1.51661,1.53443,946229.99740393,0
+BALL.US,D,19930514,000000,1.54582,1.54582,1.52799,1.54127,669393.09129127,0
+BALL.US,D,19930517,000000,1.53443,1.55246,1.52364,1.54582,1017436.6563077,0
+BALL.US,D,19930518,000000,1.557,1.58196,1.54582,1.557,1247980.3970538,0
+BALL.US,D,19930519,000000,1.55246,1.58849,1.54127,1.58196,413024.88039176,0
+BALL.US,D,19930520,000000,1.58196,1.58849,1.557,1.58196,557223.79316352,0
+BALL.US,D,19930521,000000,1.57512,1.57512,1.54127,1.557,647138.80111403,0
+BALL.US,D,19930524,000000,1.557,1.557,1.54127,1.54127,243903.38451568,0
+BALL.US,D,19930525,000000,1.54809,1.54809,1.51889,1.53245,860769.88729648,0
+BALL.US,D,19930526,000000,1.5367,1.5367,1.51433,1.5367,442398.32153153,0
+BALL.US,D,19930527,000000,1.54809,1.54809,1.51889,1.5367,701433.81540621,0
+BALL.US,D,19930528,000000,1.53245,1.55463,1.52591,1.53245,410347.49789755,0
+BALL.US,D,19930601,000000,1.53245,1.53245,1.51433,1.52591,1279139.4331576,0
+BALL.US,D,19930602,000000,1.52591,1.52591,1.51433,1.51433,431720.10006369,0
+BALL.US,D,19930603,000000,1.51889,1.51889,1.51433,1.51889,291955.88609693,0
+BALL.US,D,19930604,000000,1.5076,1.54344,1.5076,1.53245,259928.29135672,0
+BALL.US,D,19930607,000000,1.5367,1.5367,1.51889,1.52591,407684.25472999,0
+BALL.US,D,19930608,000000,1.5367,1.5367,1.50097,1.5076,396116.26563582,0
+BALL.US,D,19930609,000000,1.51433,1.51433,1.48958,1.50097,1028116.8976794,0
+BALL.US,D,19930610,000000,1.50097,1.5076,1.49621,1.5076,659598.57773833,0
+BALL.US,D,19930611,000000,1.50097,1.53245,1.50097,1.53245,565239.7814157,0
+BALL.US,D,19930614,000000,1.54344,1.54344,1.4674,1.47839,1121577.8467605,0
+BALL.US,D,19930615,000000,1.4674,1.4674,1.43562,1.44235,1057492.358723,0
+BALL.US,D,19930616,000000,1.45374,1.46046,1.42463,1.45374,526972.70382026,0
+BALL.US,D,19930617,000000,1.4674,1.48958,1.46046,1.47839,990730.49814319,0
+BALL.US,D,19930618,000000,1.48958,1.48958,1.4674,1.4674,951565.57330619,0
+BALL.US,D,19930621,000000,1.4674,1.4674,1.38859,1.39521,1066394.0747939,0
+BALL.US,D,19930622,000000,1.39521,1.4066,1.37284,1.38859,583037.15384607,0
+BALL.US,D,19930623,000000,1.40185,1.40185,1.37284,1.39521,826940.53836175,0
+BALL.US,D,19930624,000000,1.40185,1.40185,1.36591,1.37284,1088649.374923,0
+BALL.US,D,19930625,000000,1.38402,1.38402,1.3368,1.3368,760183.72754145,0
+BALL.US,D,19930628,000000,1.33016,1.34819,1.31877,1.34125,940883.31203074,0
+BALL.US,D,19930629,000000,1.34819,1.34819,1.33016,1.3368,715677.16709079,0
+BALL.US,D,19930630,000000,1.3368,1.3368,1.32353,1.3368,709445.76385078,0
+BALL.US,D,19930701,000000,1.3368,1.34125,1.33016,1.34125,478900.00320095,0
+BALL.US,D,19930702,000000,1.3368,1.34125,1.32353,1.33016,869674.63322309,0
+BALL.US,D,19930706,000000,1.3368,1.3368,1.29401,1.30096,703209.31085126,0
+BALL.US,D,19930707,000000,1.31234,1.33016,1.31234,1.32353,1158965.2562486,0
+BALL.US,D,19930708,000000,1.3368,1.34125,1.32353,1.34125,2988216.4012706,0
+BALL.US,D,19930709,000000,1.34125,1.35938,1.3368,1.35938,522517.8059772,0
+BALL.US,D,19930712,000000,1.35492,1.35492,1.34125,1.34819,490469.00224703,0
+BALL.US,D,19930713,000000,1.34125,1.35492,1.34125,1.34819,614204.26956514,0
+BALL.US,D,19930714,000000,1.35492,1.37284,1.34819,1.37284,962239.75496643,0
+BALL.US,D,19930715,000000,1.37284,1.3775,1.36591,1.37284,197610.21914904,0
+BALL.US,D,19930716,000000,1.3775,1.3775,1.35492,1.37284,1207034.9270122,0
+BALL.US,D,19930719,000000,1.35938,1.3775,1.35938,1.37284,542097.74351594,0
+BALL.US,D,19930720,000000,1.36591,1.39521,1.36591,1.39521,2860030.275917,0
+BALL.US,D,19930721,000000,1.3775,1.42007,1.3775,1.38859,1766942.1623814,0
+BALL.US,D,19930722,000000,1.39521,1.39521,1.37284,1.37284,3161790.775086,0
+BALL.US,D,19930723,000000,1.35938,1.38402,1.35938,1.38402,487802.72922375,0
+BALL.US,D,19930726,000000,1.37284,1.38402,1.35492,1.3775,488686.43713866,0
+BALL.US,D,19930727,000000,1.38402,1.38402,1.36591,1.37284,192270.60343916,0
+BALL.US,D,19930728,000000,1.37284,1.39521,1.36591,1.37284,826054.81054304,0
+BALL.US,D,19930729,000000,1.37284,1.39521,1.36591,1.3775,457534.47069814,0
+BALL.US,D,19930730,000000,1.3775,1.39521,1.3775,1.39521,447738.94719331,0
+BALL.US,D,19930802,000000,1.40185,1.42463,1.40185,1.4066,631998.6121398,0
+BALL.US,D,19930803,000000,1.4066,1.42007,1.4066,1.4066,278617.45131723,0
+BALL.US,D,19930804,000000,1.39521,1.4066,1.39521,1.40185,307990.892457,0
+BALL.US,D,19930805,000000,1.41354,1.41354,1.40185,1.41354,421041.87859584,0
+BALL.US,D,19930806,000000,1.40185,1.42463,1.40185,1.42007,692531.08938342,0
+BALL.US,D,19930809,000000,1.42007,1.44235,1.42007,1.43126,596398.81751954,0
+BALL.US,D,19930810,000000,1.43126,1.43562,1.42463,1.43562,266150.6050296,0
+BALL.US,D,19930811,000000,1.43562,1.44235,1.43126,1.44235,789555.14877742,0
+BALL.US,D,19930812,000000,1.44908,1.46046,1.44235,1.44908,941772.06970516,0
+BALL.US,D,19930813,000000,1.45374,1.45374,1.44235,1.44908,353391.2603416,0
+BALL.US,D,19930816,000000,1.44908,1.46046,1.43126,1.45374,624880.47112918,0
+BALL.US,D,19930817,000000,1.4674,1.5076,1.46046,1.47839,635562.73240463,0
+BALL.US,D,19930818,000000,1.48958,1.48958,1.47839,1.48958,158448.32416775,0
+BALL.US,D,19930819,000000,1.50097,1.5076,1.47185,1.49621,434389.40294267,0
+BALL.US,D,19930820,000000,1.48521,1.48958,1.47839,1.47839,744160.84060423,0
+BALL.US,D,19930823,000000,1.48521,1.48521,1.47185,1.47839,572360.95228203,0
+BALL.US,D,19930824,000000,1.47839,1.51889,1.47839,1.51433,465546.4191427,0
+BALL.US,D,19930825,000000,1.51433,1.52591,1.51433,1.52591,418365.50605354,0
+BALL.US,D,19930826,000000,1.52364,1.52364,1.49165,1.49849,302653.29665092,0
+BALL.US,D,19930827,000000,1.48741,1.49165,1.46957,1.49165,1454489.302418,0
+BALL.US,D,19930830,000000,1.48066,1.48741,1.48066,1.48741,444176.84683228,0
+BALL.US,D,19930831,000000,1.47393,1.49849,1.47393,1.49849,413024.88039176,0
+BALL.US,D,19930901,000000,1.48741,1.51661,1.48066,1.50522,2906313.3417647,0
+BALL.US,D,19930902,000000,1.49165,1.50522,1.48741,1.48741,481565.26627232,0
+BALL.US,D,19930903,000000,1.48741,1.50987,1.48741,1.49165,243020.68655267,0
+BALL.US,D,19930907,000000,1.49165,1.51661,1.49165,1.50522,210963.80320728,0
+BALL.US,D,19930908,000000,1.50522,1.51661,1.49849,1.50522,355166.75578665,0
+BALL.US,D,19930909,000000,1.49165,1.52799,1.48741,1.49849,1238186.8934528,0
+BALL.US,D,19930910,000000,1.49165,1.51661,1.48741,1.51661,945333.16011428,0
+BALL.US,D,19930913,000000,1.50522,1.52799,1.50522,1.52364,574137.45767899,0
+BALL.US,D,19930914,000000,1.51661,1.52364,1.50987,1.52364,787777.63342857,0
+BALL.US,D,19930915,000000,1.51661,1.51661,1.50522,1.50522,336473.55601854,0
+BALL.US,D,19930916,000000,1.50522,1.51661,1.49849,1.50522,360511.42125603,0
+BALL.US,D,19930917,000000,1.49165,1.51661,1.49165,1.50987,2018846.3858707,0
+BALL.US,D,19930920,000000,1.50522,1.50987,1.49849,1.50987,453976.41014473,0
+BALL.US,D,19930921,000000,1.50987,1.50987,1.48741,1.48741,556338.06534481,0
+BALL.US,D,19930922,000000,1.49165,1.49165,1.45135,1.46957,587493.06164103,0
+BALL.US,D,19930923,000000,1.46274,1.46957,1.44452,1.45611,543884.34843192,0
+BALL.US,D,19930924,000000,1.45135,1.45135,1.40412,1.41354,634670.9448745,0
+BALL.US,D,19930927,000000,1.4267,1.4267,1.40412,1.41354,571471.18465571,0
+BALL.US,D,19930928,000000,1.41354,1.41354,1.39521,1.40412,566133.58884964,0
+BALL.US,D,19930929,000000,1.40412,1.40888,1.39066,1.40888,478900.00320095,0
+BALL.US,D,19930930,000000,1.40888,1.43769,1.40412,1.43769,453085.6325665,0
+BALL.US,D,19931001,000000,1.43373,1.45135,1.42007,1.43373,712114.05677787,0
+BALL.US,D,19931004,000000,1.43373,1.43769,1.40888,1.42007,316889.57867218,0
+BALL.US,D,19931005,000000,1.40412,1.42007,1.40412,1.40888,619543.88527501,0
+BALL.US,D,19931006,000000,1.40888,1.43769,1.40888,1.4267,622211.16825019,0
+BALL.US,D,19931007,000000,1.43373,1.43373,1.40888,1.40888,528741.12960198,0
+BALL.US,D,19931008,000000,1.42007,1.4267,1.39521,1.42007,437949.48339989,0
+BALL.US,D,19931011,000000,1.42007,1.42007,1.40412,1.40412,280395.97661798,0
+BALL.US,D,19931012,000000,1.41354,1.41354,1.30096,1.30096,691639.30185328,0
+BALL.US,D,19931013,000000,1.30096,1.32353,1.28274,1.32353,1029006.6653058,0
+BALL.US,D,19931014,000000,1.32353,1.32353,1.30768,1.31234,871448.10876433,0
+BALL.US,D,19931015,000000,1.32353,1.32353,1.30768,1.32353,453085.6325665,0
+BALL.US,D,19931018,000000,1.31877,1.31877,1.30768,1.31877,695207.46192572,0
+BALL.US,D,19931019,000000,1.31877,1.32353,1.30096,1.31877,491363.81963287,0
+BALL.US,D,19931020,000000,1.28947,1.29401,1.2762,1.29401,4225511.5071932,0
+BALL.US,D,19931021,000000,1.29401,1.30096,1.28274,1.28947,2127445.5040222,0
+BALL.US,D,19931022,000000,1.28947,1.28947,1.26501,1.2762,2370449.0213925,0
+BALL.US,D,19931025,000000,1.2762,1.29401,1.2762,1.28274,907056.99295172,0
+BALL.US,D,19931026,000000,1.28947,1.28947,1.26501,1.27175,567018.30671645,0
+BALL.US,D,19931027,000000,1.26066,1.26066,1.19996,1.2357,1685927.8605498,0
+BALL.US,D,19931028,000000,1.24689,1.26066,1.22886,1.2357,1060156.6118424,0
+BALL.US,D,19931029,000000,1.2357,1.24244,1.22886,1.2357,459312.99599889,0
+BALL.US,D,19931101,000000,1.2357,1.24689,1.22886,1.22886,1083300.6696461,0
+BALL.US,D,19931102,000000,1.2357,1.25391,1.2357,1.24244,1634308.2088481,0
+BALL.US,D,19931103,000000,1.26066,1.27175,1.2357,1.24244,440622.82608648,0
+BALL.US,D,19931104,000000,1.24244,1.27175,1.24244,1.25391,461089.50139585,0
+BALL.US,D,19931105,000000,1.30096,1.30768,1.25391,1.27175,1665454.1155772,0
+BALL.US,D,19931108,000000,1.26066,1.32353,1.26066,1.30096,992508.01349204,0
+BALL.US,D,19931109,000000,1.30096,1.33016,1.30096,1.30768,637343.27760919,0
+BALL.US,D,19931110,000000,1.29401,1.31234,1.29401,1.30096,474445.10535789,0
+BALL.US,D,19931111,000000,1.29401,1.31234,1.29401,1.30768,243020.68655267,0
+BALL.US,D,19931112,000000,1.30096,1.32353,1.30096,1.30768,220756.2968564,0
+BALL.US,D,19931115,000000,1.28947,1.30096,1.2762,1.30096,510938.70741209,0
+BALL.US,D,19931116,000000,1.28947,1.29401,1.28274,1.28947,1057492.358723,0
+BALL.US,D,19931117,000000,1.28947,1.28947,1.26501,1.28274,660484.30555705,0
+BALL.US,D,19931118,000000,1.26501,1.29401,1.26501,1.29401,1615609.9593205,0
+BALL.US,D,19931119,000000,1.29401,1.30096,1.2762,1.29401,2068694.581935,0
+BALL.US,D,19931122,000000,1.30096,1.31877,1.29401,1.30768,1097549.0710901,0
+BALL.US,D,19931123,000000,1.30096,1.35492,1.30096,1.34819,1341442.3560868,0
+BALL.US,D,19931124,000000,1.3459,1.35699,1.3459,1.35056,253687.79854958,0
+BALL.US,D,19931126,000000,1.35699,1.36382,1.35699,1.36382,48062.601100277,0
+BALL.US,D,19931129,000000,1.35699,1.37521,1.35699,1.37521,820721.25454458,0
+BALL.US,D,19931130,000000,1.36828,1.39521,1.36828,1.38859,784212.50321184,0
+BALL.US,D,19931201,000000,1.38859,1.39521,1.37521,1.38859,1480312.7626196,0
+BALL.US,D,19931202,000000,1.38859,1.39958,1.38859,1.39521,1084197.5069357,0
+BALL.US,D,19931203,000000,1.39521,1.39521,1.38859,1.38859,463767.89384195,0
+BALL.US,D,19931206,000000,1.4066,1.41799,1.4066,1.41354,1005869.6771655,0
+BALL.US,D,19931207,000000,1.41799,1.41799,1.4066,1.4066,1785625.2626304,0
+BALL.US,D,19931208,000000,1.4066,1.4066,1.38859,1.38859,1175876.9008603,0
+BALL.US,D,19931209,000000,1.38859,1.39958,1.38859,1.39521,321332.35709241,0
+BALL.US,D,19931210,000000,1.38184,1.38859,1.37521,1.38859,300863.66187924,0
+BALL.US,D,19931213,000000,1.38184,1.38859,1.35699,1.36382,1543509.4929827,0
+BALL.US,D,19931214,000000,1.37521,1.38184,1.36828,1.38184,376531.27833756,0
+BALL.US,D,19931215,000000,1.37521,1.41799,1.37521,1.4066,535867.35022783,0
+BALL.US,D,19931216,000000,1.41354,1.44235,1.41354,1.44235,1098443.888476,0
+BALL.US,D,19931217,000000,1.44235,1.44235,1.41799,1.42463,1235516.5806218,0
+BALL.US,D,19931220,000000,1.42463,1.44235,1.41354,1.42463,859876.07986254,0
+BALL.US,D,19931221,000000,1.43126,1.43562,1.42463,1.43562,1026339.3823306,0
+BALL.US,D,19931222,000000,1.43562,1.44235,1.43126,1.44235,1342337.1734726,0
+BALL.US,D,19931223,000000,1.43126,1.45374,1.43126,1.45374,1202586.0888806,0
+BALL.US,D,19931227,000000,1.46046,1.48958,1.45374,1.48958,476232.72022578,0
+BALL.US,D,19931228,000000,1.5076,1.5076,1.47839,1.49621,1339664.8407379,0
+BALL.US,D,19931229,000000,1.47185,1.47839,1.45374,1.47839,996078.19346828,0
+BALL.US,D,19931230,000000,1.48521,1.5076,1.48521,1.48958,307102.13478257,0
+BALL.US,D,19931231,000000,1.47839,1.48521,1.45374,1.46046,413024.88039176,0
+BALL.US,D,19940103,000000,1.44908,1.44908,1.41799,1.42463,573256.77961978,0
+BALL.US,D,19940104,000000,1.4066,1.44235,1.4066,1.44235,199391.7743055,0
+BALL.US,D,19940105,000000,1.43126,1.43562,1.36828,1.42463,1560421.1375943,0
+BALL.US,D,19940106,000000,1.41354,1.4674,1.39958,1.46046,1382392.8758879,0
+BALL.US,D,19940107,000000,1.46046,1.46046,1.41799,1.44235,877676.48214863,0
+BALL.US,D,19940110,000000,1.45374,1.45374,1.44235,1.44908,1550630.663849,0
+BALL.US,D,19940111,000000,1.44235,1.46046,1.44235,1.45374,327574.86980335,0
+BALL.US,D,19940112,000000,1.46046,1.46046,1.43126,1.43126,943549.58505402,0
+BALL.US,D,19940113,000000,1.43126,1.43562,1.41799,1.41799,1363703.7159273,0
+BALL.US,D,19940114,000000,1.41799,1.41799,1.36828,1.36828,1978787.6535998,0
+BALL.US,D,19940117,000000,1.36828,1.36828,1.35699,1.36382,817151.07456834,0
+BALL.US,D,19940118,000000,1.36382,1.36828,1.35699,1.35699,146880.33507358,0
+BALL.US,D,19940119,000000,1.36382,1.36382,1.3459,1.35056,274160.53357036,0
+BALL.US,D,19940120,000000,1.33224,1.33897,1.32106,1.33897,1199910.7262902,0
+BALL.US,D,19940121,000000,1.33224,1.3459,1.31689,1.33897,1815893.5211561,0
+BALL.US,D,19940124,000000,1.33224,1.35699,1.32778,1.35056,1138491.5112759,0
+BALL.US,D,19940125,000000,1.3459,1.35699,1.3459,1.35056,377420.03601199,0
+BALL.US,D,19940126,000000,1.23124,1.26729,1.20669,1.25391,5472603.1465725,0
+BALL.US,D,19940127,000000,1.26729,1.29868,1.26283,1.28075,2089164.2871001,0
+BALL.US,D,19940128,000000,1.29184,1.29184,1.25391,1.27402,1428687.0512064,0
+BALL.US,D,19940131,000000,1.28075,1.29868,1.26729,1.27402,1193676.2931945,0
+BALL.US,D,19940201,000000,1.26283,1.27402,1.25391,1.26283,969364.96564038,0
+BALL.US,D,19940202,000000,1.26283,1.29184,1.26283,1.28075,923967.62761147,0
+BALL.US,D,19940203,000000,1.27402,1.29184,1.27402,1.28501,518951.66580856,0
+BALL.US,D,19940204,000000,1.28075,1.28075,1.24472,1.24472,906166.21537348,0
+BALL.US,D,19940207,000000,1.2357,1.25391,1.23124,1.23124,445072.67417003,0
+BALL.US,D,19940208,000000,1.23124,1.25391,1.23124,1.25391,693423.88686545,0
+BALL.US,D,19940209,000000,1.26283,1.26283,1.24472,1.25391,1093987.980681,0
+BALL.US,D,19940210,000000,1.24917,1.26729,1.24917,1.26729,1080640.4563342,0
+BALL.US,D,19940211,000000,1.26729,1.27402,1.24472,1.24917,896373.72172436,0
+BALL.US,D,19940214,000000,1.24917,1.27402,1.24917,1.26283,847415.29328633,0
+BALL.US,D,19940215,000000,1.26729,1.27402,1.26283,1.27402,444176.84683228,0
+BALL.US,D,19940216,000000,1.28075,1.28075,1.26729,1.27402,604407.7361084,0
+BALL.US,D,19940217,000000,1.27402,1.27402,1.24917,1.26283,471774.792527,0
+BALL.US,D,19940218,000000,1.26283,1.26283,1.24917,1.25391,609746.34186637,0
+BALL.US,D,19940222,000000,1.26283,1.29868,1.26283,1.29868,1091314.6379944,0
+BALL.US,D,19940223,000000,1.29184,1.30343,1.29184,1.30343,1259552.4259555,0
+BALL.US,D,19940224,000000,1.29184,1.29184,1.25154,1.256,729029.74119713,0
+BALL.US,D,19940225,000000,1.25154,1.25154,1.21996,1.21996,823385.50766405,0
+BALL.US,D,19940228,000000,1.23363,1.24472,1.21996,1.22669,213638.15584578,0
+BALL.US,D,19940301,000000,1.23363,1.256,1.23363,1.24472,779766.6949359,0
+BALL.US,D,19940302,000000,1.22669,1.24472,1.21996,1.24472,569691.64940305,0
+BALL.US,D,19940303,000000,1.23788,1.24472,1.21333,1.23788,393438.88314161,0
+BALL.US,D,19940304,000000,1.23363,1.23788,1.21333,1.21333,480679.53845361,0
+BALL.US,D,19940307,000000,1.21996,1.23363,1.20214,1.20214,389882.842492,0
+BALL.US,D,19940308,000000,1.20214,1.20897,1.18194,1.18857,568806.93153624,0
+BALL.US,D,19940309,000000,1.18857,1.22669,1.18194,1.21996,485126.35668145,0
+BALL.US,D,19940310,000000,1.21333,1.21996,1.20214,1.20897,1542614.6755969,0
+BALL.US,D,19940311,000000,1.21333,1.21996,1.20897,1.21996,1058385.1562051,0
+BALL.US,D,19940314,000000,1.21333,1.21996,1.21333,1.21333,250132.76785189,0
+BALL.US,D,19940315,000000,1.21333,1.21996,1.20897,1.21333,521623.99854326,0
+BALL.US,D,19940316,000000,1.20897,1.25154,1.20897,1.24472,538534.63320301,0
+BALL.US,D,19940317,000000,1.25154,1.25154,1.20897,1.21996,414809.46540393,0
+BALL.US,D,19940318,000000,1.21996,1.24472,1.20897,1.24472,914173.11405853,0
+BALL.US,D,19940321,000000,1.24472,1.256,1.21333,1.24472,192270.60343916,0
+BALL.US,D,19940322,000000,1.256,1.26729,1.24472,1.24472,1245316.1439343,0
+BALL.US,D,19940323,000000,1.23788,1.256,1.23788,1.25154,445072.67417003,0
+BALL.US,D,19940324,000000,1.256,1.26283,1.23788,1.24472,378313.84344593,0
+BALL.US,D,19940325,000000,1.24472,1.26729,1.24472,1.26283,719236.2375961,0
+BALL.US,D,19940328,000000,1.26283,1.28075,1.23363,1.256,623990.70350284,0
+BALL.US,D,19940329,000000,1.26283,1.26283,1.20897,1.22669,295526.06607317,0
+BALL.US,D,19940330,000000,1.21333,1.25154,1.21333,1.23363,880355.88454664,0
+BALL.US,D,19940331,000000,1.22669,1.24472,1.22669,1.24472,1074399.9635271,0
+BALL.US,D,19940404,000000,1.21996,1.23788,1.21996,1.23788,1183003.1214862,0
+BALL.US,D,19940405,000000,1.24472,1.256,1.20214,1.20897,893702.39894157,0
+BALL.US,D,19940406,000000,1.21333,1.23363,1.20214,1.23363,1059283.0034466,0
+BALL.US,D,19940407,000000,1.21996,1.24472,1.21996,1.24472,1006750.3552247,0
+BALL.US,D,19940408,000000,1.23363,1.25154,1.22669,1.24472,265263.86725898,0
+BALL.US,D,19940411,000000,1.25154,1.26729,1.24472,1.24472,839409.40455318,0
+BALL.US,D,19940412,000000,1.24472,1.25154,1.23788,1.24472,279505.19903975,0
+BALL.US,D,19940413,000000,1.23788,1.23788,1.22669,1.23788,397004.01335833,0
+BALL.US,D,19940414,000000,1.23788,1.25154,1.21333,1.25154,609746.34186637,0
+BALL.US,D,19940415,000000,1.24472,1.27402,1.24472,1.27402,526077.88643442,0
+BALL.US,D,19940418,000000,1.26283,1.28075,1.256,1.26283,1021892.5641028,0
+BALL.US,D,19940419,000000,1.26729,1.27402,1.256,1.26729,367621.48265144,0
+BALL.US,D,19940420,000000,1.27402,1.27402,1.256,1.26729,288403.88525494,0
+BALL.US,D,19940421,000000,1.26729,1.27402,1.25154,1.256,419259.31348748,0
+BALL.US,D,19940422,000000,1.26283,1.28075,1.256,1.26729,265263.86725898,0
+BALL.US,D,19940425,000000,1.27402,1.28075,1.26729,1.28075,160226.8494685,0
+BALL.US,D,19940426,000000,1.27402,1.30343,1.26283,1.29184,726352.35870292,0
+BALL.US,D,19940428,000000,1.28501,1.28501,1.25154,1.256,1882655.3817359,0
+BALL.US,D,19940429,000000,1.256,1.31007,1.23363,1.30343,1761591.4372006,0
+BALL.US,D,19940502,000000,1.30343,1.33442,1.30343,1.31689,5745874.9224685,0
+BALL.US,D,19940503,000000,1.32353,1.34125,1.30343,1.34125,2386476.9580893,0
+BALL.US,D,19940504,000000,1.33442,1.34125,1.33016,1.33442,438837.23112241,0
+BALL.US,D,19940505,000000,1.34125,1.34125,1.33442,1.34125,223427.61963919,0
+BALL.US,D,19940506,000000,1.33442,1.34125,1.33016,1.34125,434389.40294267,0
+BALL.US,D,19940509,000000,1.33016,1.34819,1.33016,1.33442,478900.00320095,0
+BALL.US,D,19940510,000000,1.33442,1.34819,1.33442,1.33442,265263.86725898,0
+BALL.US,D,19940511,000000,1.34819,1.36591,1.33442,1.35938,763747.84780628,0
+BALL.US,D,19940512,000000,1.35492,1.37284,1.35492,1.37284,692531.08938342,0
+BALL.US,D,19940513,000000,1.37284,1.37284,1.34125,1.35492,128180.06564214,0
+BALL.US,D,19940516,000000,1.35938,1.37284,1.33442,1.34819,421925.58651076,0
+BALL.US,D,19940517,000000,1.34819,1.39521,1.34125,1.38859,875014.24893296,0
+BALL.US,D,19940518,000000,1.4066,1.44452,1.40185,1.44452,1492769.5093882,0
+BALL.US,D,19940519,000000,1.44452,1.48066,1.43373,1.46957,837621.78968531,0
+BALL.US,D,19940520,000000,1.47622,1.48066,1.45611,1.46274,535867.35022783,0
+BALL.US,D,19940523,000000,1.45135,1.48066,1.42007,1.43373,502922.71915992,0
+BALL.US,D,19940524,000000,1.43769,1.43769,1.40185,1.4066,575034.29496863,0
+BALL.US,D,19940525,000000,1.40888,1.43997,1.39066,1.43997,969364.96564038,0
+BALL.US,D,19940526,000000,1.43997,1.43997,1.40412,1.40412,458429.28808399,0
+BALL.US,D,19940527,000000,1.39066,1.42234,1.38631,1.42234,331132.93035675,0
+BALL.US,D,19940531,000000,1.40888,1.42234,1.40412,1.40412,451304.07741004,0
+BALL.US,D,19940601,000000,1.40412,1.41551,1.39521,1.40888,381870.89404744,0
+BALL.US,D,19940602,000000,1.40412,1.42898,1.40412,1.41551,192270.60343916,0
+BALL.US,D,19940603,000000,1.41551,1.42898,1.40888,1.40888,653369.19440213,0
+BALL.US,D,19940606,000000,1.42234,1.42234,1.39066,1.39521,210963.80320728,0
+BALL.US,D,19940607,000000,1.39066,1.40412,1.3775,1.3775,303537.00456584,0
+BALL.US,D,19940608,000000,1.3775,1.3775,1.34819,1.35492,778875.91735768,0
+BALL.US,D,19940609,000000,1.35492,1.35492,1.34125,1.34819,409465.80988644,0
+BALL.US,D,19940610,000000,1.35492,1.35492,1.34819,1.35492,283952.01726758,0
+BALL.US,D,19940613,000000,1.35492,1.35492,1.31877,1.34125,297310.65108534,0
+BALL.US,D,19940614,000000,1.34819,1.36591,1.34819,1.35492,435273.11085759,0
+BALL.US,D,19940615,000000,1.35938,1.35938,1.34125,1.35492,364966.31909909,0
+BALL.US,D,19940616,000000,1.34125,1.36591,1.34125,1.35492,474445.10535789,0
+BALL.US,D,19940617,000000,1.35938,1.35938,1.33016,1.33016,376531.27833756,0
+BALL.US,D,19940620,000000,1.33016,1.35938,1.33016,1.34125,281282.7143886,0
+BALL.US,D,19940621,000000,1.34125,1.35492,1.3368,1.3368,467328.98425108,0
+BALL.US,D,19940622,000000,1.32353,1.33016,1.3057,1.31877,307102.13478257,0
+BALL.US,D,19940623,000000,1.3057,1.31877,1.3057,1.3057,518061.89818224,0
+BALL.US,D,19940624,000000,1.3057,1.31007,1.29184,1.31007,157554.51673381,0
+BALL.US,D,19940627,000000,1.29184,1.30096,1.28075,1.29184,1042363.2792197,0
+BALL.US,D,19940628,000000,1.28709,1.29184,1.26283,1.26729,342704.95925854,0
+BALL.US,D,19940629,000000,1.26729,1.31007,1.26729,1.29184,632895.44942945,0
+BALL.US,D,19940630,000000,1.28709,1.29184,1.26283,1.26729,287514.1176286,0
+BALL.US,D,19940701,000000,1.27402,1.28075,1.256,1.26283,798459.89470402,0
+BALL.US,D,19940705,000000,1.26283,1.26283,1.23788,1.24472,446853.21937459,0
+BALL.US,D,19940706,000000,1.25154,1.25154,1.23363,1.25154,260811.99927163,0
+BALL.US,D,19940707,000000,1.256,1.256,1.23363,1.23788,764639.63533642,0
+BALL.US,D,19940708,000000,1.23363,1.23363,1.21758,1.21758,545656.81402126,0
+BALL.US,D,19940711,000000,1.2156,1.21996,1.18857,1.20214,634670.9448745,0
+BALL.US,D,19940712,000000,1.23788,1.26283,1.23363,1.26283,421925.58651076,0
+BALL.US,D,19940713,000000,1.256,1.26283,1.25154,1.25154,122844.48973988,0
+BALL.US,D,19940714,000000,1.256,1.30096,1.256,1.30096,546545.57169568,0
+BALL.US,D,19940715,000000,1.29184,1.31877,1.29184,1.30096,325789.27483927,0
+BALL.US,D,19940718,000000,1.3057,1.33016,1.29184,1.31877,116611.06659607,0
+BALL.US,D,19940719,000000,1.31007,1.31877,1.28075,1.28075,129074.88302798,0
+BALL.US,D,19940720,000000,1.28075,1.28075,1.23788,1.256,849196.8484428,0
+BALL.US,D,19940721,000000,1.256,1.256,1.23788,1.24472,798459.89470402,0
+BALL.US,D,19940722,000000,1.25154,1.29184,1.24472,1.29184,1661893.025168,0
+BALL.US,D,19940725,000000,1.29184,1.29184,1.27402,1.28709,310661.20528788,0
+BALL.US,D,19940726,000000,1.28075,1.29184,1.26283,1.28075,312441.75049245,0
+BALL.US,D,19940727,000000,1.28075,1.29184,1.28075,1.29184,435273.11085759,0
+BALL.US,D,19940728,000000,1.30096,1.3057,1.28709,1.29184,373858.94560286,0
+BALL.US,D,19940729,000000,1.29184,1.29184,1.28709,1.28709,186042.23005486,0
+BALL.US,D,19940801,000000,1.28709,1.29184,1.26283,1.29184,479787.75092347,0
+BALL.US,D,19940802,000000,1.28709,1.34125,1.28709,1.33016,728141.99347461,0
+BALL.US,D,19940803,000000,1.31877,1.33016,1.30096,1.3057,608862.63395146,0
+BALL.US,D,19940804,000000,1.3057,1.33016,1.30096,1.31007,785103.28079007,0
+BALL.US,D,19940805,000000,1.30096,1.32353,1.28709,1.30096,822489.68032631,0
+BALL.US,D,19940808,000000,1.3057,1.3057,1.30096,1.3057,1446488.4634444,0
+BALL.US,D,19940809,000000,1.30096,1.31007,1.29184,1.3057,1029894.4130282,0
+BALL.US,D,19940810,000000,1.30096,1.31007,1.30096,1.31007,808241.27888222,0
+BALL.US,D,19940811,000000,1.3057,1.32353,1.3057,1.31877,335582.7784403,0
+BALL.US,D,19940812,000000,1.31877,1.34819,1.31877,1.3368,388107.34704695,0
+BALL.US,D,19940815,000000,1.34125,1.34819,1.3368,1.3368,420150.09106571,0
+BALL.US,D,19940816,000000,1.3368,1.36591,1.33016,1.36591,597286.56524207,0
+BALL.US,D,19940817,000000,1.35492,1.3775,1.35492,1.36591,469993.23737055,0
+BALL.US,D,19940818,000000,1.35492,1.35938,1.34125,1.34125,169128.5655394,0
+BALL.US,D,19940819,000000,1.35492,1.35492,1.33016,1.34125,852753.89904431,0
+BALL.US,D,19940822,000000,1.34125,1.34819,1.33016,1.33016,695207.46192572,0
+BALL.US,D,19940823,000000,1.3368,1.35492,1.33016,1.35492,447738.94719331,0
+BALL.US,D,19940824,000000,1.35938,1.35938,1.35492,1.35938,286620.31019467,0
+BALL.US,D,19940825,000000,1.36591,1.3775,1.34819,1.34819,382766.72138518,0
+BALL.US,D,19940826,000000,1.34819,1.36155,1.34819,1.35699,217198.236303,0
+BALL.US,D,19940829,000000,1.36828,1.37521,1.34819,1.34819,1113564.888364,0
+BALL.US,D,19940830,000000,1.35699,1.35699,1.3368,1.35699,121062.93458341,0
+BALL.US,D,19940831,000000,1.34819,1.36828,1.34363,1.36828,382766.72138518,0
+BALL.US,D,19940901,000000,1.36155,1.36155,1.34363,1.34363,236774.13403413,0
+BALL.US,D,19940902,000000,1.35699,1.35699,1.33016,1.33016,219862.48942247,0
+BALL.US,D,19940906,000000,1.34363,1.34363,1.31234,1.31234,262591.53452428,0
+BALL.US,D,19940907,000000,1.31234,1.31234,1.29401,1.30096,409465.80988644,0
+BALL.US,D,19940908,000000,1.30096,1.30768,1.30096,1.30768,1078851.8315144,0
+BALL.US,D,19940909,000000,1.29401,1.30096,1.28274,1.29401,776206.61447869,0
+BALL.US,D,19940912,000000,1.30768,1.31234,1.30096,1.31234,416590.0106085,0
+BALL.US,D,19940913,000000,1.31234,1.33016,1.31234,1.32353,158448.32416775,0
+BALL.US,D,19940914,000000,1.31877,1.32353,1.30768,1.32353,325789.27483927,0
+BALL.US,D,19940915,000000,1.31877,1.35699,1.31877,1.34819,672063.40412216,0
+BALL.US,D,19940916,000000,1.34819,1.34819,1.33016,1.34819,965806.90508696,0
+BALL.US,D,19940919,000000,1.34363,1.35699,1.3368,1.34363,325789.27483927,0
+BALL.US,D,19940920,000000,1.3368,1.35699,1.3368,1.34363,331132.93035675,0
+BALL.US,D,19940921,000000,1.3368,1.3368,1.31234,1.32353,389882.842492,0
+BALL.US,D,19940922,000000,1.3368,1.36828,1.33016,1.34819,150436.37572318,0
+BALL.US,D,19940923,000000,1.35699,1.35699,1.33016,1.34819,196728.53113793,0
+BALL.US,D,19940926,000000,1.34819,1.35699,1.34363,1.34819,128180.06564214,0
+BALL.US,D,19940927,000000,1.35699,1.36155,1.33016,1.3368,332912.46560941,0
+BALL.US,D,19940928,000000,1.3368,1.35699,1.3368,1.35699,949787.04800544,0
+BALL.US,D,19940929,000000,1.37521,1.37521,1.36828,1.37521,752169.75919309,0
+BALL.US,D,19940930,000000,1.36828,1.39283,1.36828,1.39283,452193.84503636,0
+BALL.US,D,19941003,000000,1.38631,1.41125,1.37957,1.40412,319563.93131068,0
+BALL.US,D,19941004,000000,1.41125,1.41125,1.38631,1.38631,316002.84090156,0
+BALL.US,D,19941005,000000,1.39283,1.39283,1.38631,1.38631,753958.38401287,0
+BALL.US,D,19941006,000000,1.38631,1.3975,1.37521,1.38631,1653001.4086163,0
+BALL.US,D,19941007,000000,1.38631,1.38631,1.37521,1.37957,97914.836972237,0
+BALL.US,D,19941010,000000,1.37957,1.37957,1.37521,1.37957,31152.976392425,0
+BALL.US,D,19941011,000000,1.39283,1.3975,1.34819,1.35699,729029.74119713,0
+BALL.US,D,19941012,000000,1.34363,1.34819,1.3368,1.34363,550108.6820086,0
+BALL.US,D,19941013,000000,1.35699,1.38631,1.34819,1.37957,2091835.6098829,0
+BALL.US,D,19941014,000000,1.38631,1.41551,1.37957,1.41551,1561315.9549802,0
+BALL.US,D,19941017,000000,1.41125,1.41125,1.3975,1.3975,545656.81402126,0
+BALL.US,D,19941018,000000,1.3975,1.40412,1.37957,1.38631,136189.9941829,0
+BALL.US,D,19941019,000000,1.38631,1.3975,1.3775,1.38631,196728.53113793,0
+BALL.US,D,19941020,000000,1.37957,1.37957,1.3368,1.3368,1224839.3691059,0
+BALL.US,D,19941021,000000,1.38631,1.38631,1.36155,1.36828,897261.46944688,0
+BALL.US,D,19941024,000000,1.3975,1.41551,1.38631,1.38631,2017953.5883887,0
+BALL.US,D,19941025,000000,1.38631,1.39283,1.37957,1.38631,679183.56503659,0
+BALL.US,D,19941026,000000,1.38631,1.39283,1.37521,1.37521,1394858.7122236,0
+BALL.US,D,19941027,000000,1.37957,1.37957,1.37056,1.37521,445961.43184446,0
+BALL.US,D,19941028,000000,1.37521,1.37957,1.36155,1.37521,387215.55951682,0
+BALL.US,D,19941031,000000,1.37957,1.39283,1.37521,1.38631,902605.12496437,0
+BALL.US,D,19941101,000000,1.38631,1.38631,1.37521,1.37521,523401.51389211,0
+BALL.US,D,19941102,000000,1.37957,1.38631,1.37521,1.37521,1026339.3823306,0
+BALL.US,D,19941103,000000,1.37521,1.37957,1.36828,1.37957,141534.65965229,0
+BALL.US,D,19941104,000000,1.37957,1.38631,1.37521,1.37521,999628.17440647,0
+BALL.US,D,19941107,000000,1.37521,1.37957,1.36828,1.37521,162004.36481736,0
+BALL.US,D,19941108,000000,1.37521,1.37521,1.34819,1.36155,525185.08895238,0
+BALL.US,D,19941109,000000,1.37521,1.38631,1.36155,1.37521,355166.75578665,0
+BALL.US,D,19941110,000000,1.37521,1.38631,1.36155,1.38631,1158965.2562486,0
+BALL.US,D,19941111,000000,1.37521,1.38631,1.37521,1.37957,125513.79261886,0
+BALL.US,D,19941114,000000,1.38631,1.44235,1.38631,1.44235,2819086.8257793,0
+BALL.US,D,19941115,000000,1.42234,1.44235,1.42234,1.44235,531415.48224049,0
+BALL.US,D,19941116,000000,1.44235,1.44908,1.41125,1.41551,335582.7784403,0
+BALL.US,D,19941117,000000,1.41125,1.42234,1.40412,1.41551,472667.59000904,0
+BALL.US,D,19941118,000000,1.41551,1.42898,1.40412,1.41125,221648.08438654,0
+BALL.US,D,19941121,000000,1.46046,1.46046,1.3975,1.41551,962239.75496643,0
+BALL.US,D,19941122,000000,1.3975,1.41125,1.35699,1.38631,540312.14855186,0
+BALL.US,D,19941123,000000,1.37957,1.37957,1.35699,1.36828,1490102.226413,0
+BALL.US,D,19941125,000000,1.36382,1.37521,1.35699,1.36828,60527.427484096,0
+BALL.US,D,19941128,000000,1.36382,1.36382,1.35699,1.35699,771752.72658753,0
+BALL.US,D,19941129,000000,1.35699,1.39521,1.35056,1.39521,1015650.0513918,0
+BALL.US,D,19941130,000000,1.38631,1.39521,1.38184,1.38631,408581.09201963,0
+BALL.US,D,19941201,000000,1.38184,1.38631,1.36382,1.38184,312441.75049245,0
+BALL.US,D,19941202,000000,1.38184,1.42007,1.38184,1.41354,279505.19903975,0
+BALL.US,D,19941205,000000,1.41354,1.44235,1.4066,1.4066,830505.66857849,0
+BALL.US,D,19941206,000000,1.44235,1.44908,1.4066,1.44235,1655662.63188,0
+BALL.US,D,19941207,000000,1.43126,1.43562,1.41354,1.43562,243020.68655267,0
+BALL.US,D,19941208,000000,1.45374,1.47839,1.45374,1.47393,2252951.2170258,0
+BALL.US,D,19941209,000000,1.47839,1.49165,1.47393,1.47839,1537280.1096465,0
+BALL.US,D,19941212,000000,1.47393,1.50522,1.47393,1.50522,618650.07784107,0
+BALL.US,D,19941213,000000,1.51661,1.54127,1.49849,1.49849,963133.56240036,0
+BALL.US,D,19941214,000000,1.49165,1.52799,1.49165,1.52799,563457.21630733,0
+BALL.US,D,19941215,000000,1.53443,1.53443,1.50522,1.51661,868779.81583725,0
+BALL.US,D,19941216,000000,1.52799,1.52799,1.50987,1.50987,1154517.4280689,0
+BALL.US,D,19941219,000000,1.49849,1.50522,1.47839,1.48741,740598.74024321,0
+BALL.US,D,19941220,000000,1.47839,1.51661,1.47393,1.51661,643582.76046442,0
+BALL.US,D,19941221,000000,1.52364,1.52364,1.49165,1.49165,490469.00224703,0
+BALL.US,D,19941222,000000,1.49849,1.50987,1.47839,1.49849,672952.16179658,0
+BALL.US,D,19941223,000000,1.49849,1.50987,1.49165,1.49849,266150.6050296,0
+BALL.US,D,19941227,000000,1.51661,1.56592,1.51661,1.56155,814477.73188174,0
+BALL.US,D,19941228,000000,1.57958,1.57958,1.56592,1.57958,549213.86462276,0
+BALL.US,D,19941229,000000,1.57284,1.57284,1.53443,1.56592,759295.97981893,0
+BALL.US,D,19941230,000000,1.57284,1.58403,1.55463,1.55463,967584.42043581,0
+BALL.US,D,19950103,000000,1.55463,1.5975,1.55463,1.59077,1126032.7446036,0
+BALL.US,D,19950104,000000,1.5975,1.64019,1.58403,1.6289,1146500.4298649,0
+BALL.US,D,19950105,000000,1.64019,1.64691,1.62236,1.6289,3584605.1192711,0
+BALL.US,D,19950106,000000,1.60196,1.63572,1.58403,1.61532,2520890.4468752,0
+BALL.US,D,19950109,000000,1.5975,1.5975,1.57284,1.57958,1015650.0513918,0
+BALL.US,D,19950110,000000,1.59077,1.5975,1.58403,1.5975,547431.29951439,0
+BALL.US,D,19950111,000000,1.58403,1.5975,1.57284,1.59077,2452344.0012832,0
+BALL.US,D,19950112,000000,1.60196,1.61087,1.58403,1.58403,701433.81540621,0
+BALL.US,D,19950113,000000,1.59077,1.60196,1.57284,1.5975,1530155.9089244,0
+BALL.US,D,19950116,000000,1.5975,1.61532,1.5975,1.61087,1616502.7568025,0
+BALL.US,D,19950117,000000,1.62236,1.63572,1.61532,1.6289,1186560.1720877,0
+BALL.US,D,19950118,000000,1.61532,1.6289,1.61087,1.61087,243020.68655267,0
+BALL.US,D,19950119,000000,1.60196,1.64019,1.59077,1.6289,1077079.365925,0
+BALL.US,D,19950120,000000,1.64019,1.6581,1.6289,1.64019,1263115.5362685,0
+BALL.US,D,19950123,000000,1.63572,1.65355,1.63572,1.64019,825166.05286862,0
+BALL.US,D,19950124,000000,1.64019,1.6581,1.64019,1.64019,707657.139031,0
+BALL.US,D,19950125,000000,1.64691,1.66493,1.5975,1.5975,2546699.7677502,0
+BALL.US,D,19950126,000000,1.5975,1.5975,1.50522,1.50522,11947502.760479,0
+BALL.US,D,19950127,000000,1.50987,1.50987,1.45374,1.48741,4810333.2460515,0
+BALL.US,D,19950130,000000,1.48741,1.54127,1.48741,1.49165,2344632.6308543,0
+BALL.US,D,19950131,000000,1.49165,1.51661,1.49165,1.50522,1495437.8023153,0
+BALL.US,D,19950201,000000,1.51661,1.52799,1.49165,1.49849,3976270.5268715,0
+BALL.US,D,19950202,000000,1.50522,1.58403,1.50522,1.55463,1179440.0111733,0
+BALL.US,D,19950203,000000,1.54809,1.59077,1.54809,1.56155,2390039.0584503,0
+BALL.US,D,19950206,000000,1.56592,1.57284,1.56592,1.57284,621320.39067196,0
+BALL.US,D,19950207,000000,1.57284,1.58403,1.57284,1.57958,647138.80111403,0
+BALL.US,D,19950208,000000,1.56592,1.62236,1.56592,1.57958,1433131.8495304,0
+BALL.US,D,19950209,000000,1.57958,1.6289,1.57958,1.6289,1564875.0254855,0
+BALL.US,D,19950210,000000,1.6289,1.64019,1.61532,1.64019,1944967.3942322,0
+BALL.US,D,19950213,000000,1.6289,1.6289,1.60196,1.61087,630221.09679095,0
+BALL.US,D,19950214,000000,1.61532,1.6289,1.60196,1.6289,778875.91735768,0
+BALL.US,D,19950215,000000,1.61532,1.65355,1.61532,1.64019,1037907.3714248,0
+BALL.US,D,19950216,000000,1.64019,1.64019,1.5975,1.60196,1193676.2931945,0
+BALL.US,D,19950217,000000,1.62236,1.6581,1.61532,1.6581,1514140.0916505,0
+BALL.US,D,19950221,000000,1.6581,1.6581,1.61532,1.65355,767297.82874447,0
+BALL.US,D,19950222,000000,1.64691,1.67166,1.64019,1.66493,503823.59625717,0
+BALL.US,D,19950223,000000,1.66721,1.67374,1.63572,1.67374,512724.30237617,0
+BALL.US,D,19950224,000000,1.67374,1.67374,1.63572,1.65355,686297.6662396,0
+BALL.US,D,19950227,000000,1.65355,1.66721,1.6289,1.6289,315110.04341952,0
+BALL.US,D,19950228,000000,1.64019,1.64019,1.57958,1.62236,721903.52057128,0
+BALL.US,D,19950301,000000,1.64019,1.66037,1.64019,1.65355,822489.68032631,0
+BALL.US,D,19950302,000000,1.64691,1.68503,1.64691,1.67374,1216828.4306132,0
+BALL.US,D,19950303,000000,1.67374,1.6782,1.66721,1.66721,730807.25654598,0
+BALL.US,D,19950306,000000,1.63572,1.64691,1.61087,1.64691,510938.70741209,0
+BALL.US,D,19950307,000000,1.64019,1.65355,1.6177,1.6177,999628.17440647,0
+BALL.US,D,19950308,000000,1.6289,1.64691,1.62236,1.6289,1598704.3744203,0
+BALL.US,D,19950309,000000,1.6289,1.6289,1.60414,1.60414,680954.01072212,0
+BALL.US,D,19950310,000000,1.6177,1.6177,1.60414,1.61087,765524.35320323,0
+BALL.US,D,19950313,000000,1.6177,1.6177,1.57958,1.58631,521623.99854326,0
+BALL.US,D,19950314,000000,1.59978,1.60414,1.55463,1.56592,966700.71252091,0
+BALL.US,D,19950315,000000,1.59978,1.6289,1.57284,1.6177,1541735.0074896,0
+BALL.US,D,19950316,000000,1.6177,1.64691,1.6177,1.63572,825166.05286862,0
+BALL.US,D,19950317,000000,1.66037,1.66721,1.65355,1.66721,824271.23548277,0
+BALL.US,D,19950320,000000,1.64691,1.66721,1.64019,1.64019,852753.89904431,0
+BALL.US,D,19950321,000000,1.6289,1.63572,1.62236,1.6289,879467.12687222,0
+BALL.US,D,19950322,000000,1.6289,1.66721,1.6289,1.66037,1015650.0513918,0
+BALL.US,D,19950323,000000,1.66037,1.67374,1.65355,1.66037,837621.78968531,0
+BALL.US,D,19950324,000000,1.66037,1.6782,1.66037,1.6782,604407.7361084,0
+BALL.US,D,19950327,000000,1.66721,1.69186,1.66721,1.68503,564349.00383747,0
+BALL.US,D,19950328,000000,1.68503,1.69652,1.68503,1.69186,429938.54490723,0
+BALL.US,D,19950329,000000,1.70969,1.74147,1.69186,1.70314,836737.07181849,0
+BALL.US,D,19950330,000000,1.70969,1.72325,1.69652,1.70969,1065504.3071676,0
+BALL.US,D,19950331,000000,1.69652,1.70314,1.69186,1.70314,587493.06164103,0
+BALL.US,D,19950403,000000,1.70314,1.71423,1.70314,1.70969,598180.37267601,0
+BALL.US,D,19950404,000000,1.71423,1.76582,1.71423,1.75236,613310.4621312,0
+BALL.US,D,19950405,000000,1.74147,1.77038,1.74147,1.77038,1055716.863278,0
+BALL.US,D,19950406,000000,1.76582,1.82227,1.76582,1.8087,819828.45706254,0
+BALL.US,D,19950407,000000,1.8087,1.81533,1.7886,1.81533,1116245.3007139,0
+BALL.US,D,19950410,000000,1.81533,1.81533,1.7886,1.79742,550997.43968303,0
+BALL.US,D,19950411,000000,1.79742,1.8087,1.7886,1.79742,789555.14877742,0
+BALL.US,D,19950412,000000,1.80404,1.82672,1.78434,1.7886,2256518.3671463,0
+BALL.US,D,19950413,000000,1.79742,1.80404,1.78434,1.7886,738818.19503864,0
+BALL.US,D,19950417,000000,1.7886,1.80404,1.7886,1.79742,445072.67417003,0
+BALL.US,D,19950418,000000,1.8087,1.8087,1.78434,1.7886,501154.29337819,0
+BALL.US,D,19950419,000000,1.7886,1.81533,1.7886,1.80404,319563.93131068,0
+BALL.US,D,19950420,000000,1.79742,1.80404,1.78434,1.78434,437062.74562927,0
+BALL.US,D,19950421,000000,1.79742,1.79742,1.76582,1.77038,1462507.310574,0
+BALL.US,D,19950424,000000,1.78434,1.80404,1.77731,1.7886,519843.4533387,0
+BALL.US,D,19950425,000000,1.7886,1.7886,1.75919,1.76582,462874.08640802,0
+BALL.US,D,19950426,000000,1.75919,1.79742,1.74147,1.75919,1267562.3544963,0
+BALL.US,D,19950427,000000,1.69652,1.70969,1.68503,1.68503,1798980.8665926,0
+BALL.US,D,19950428,000000,1.70969,1.70969,1.69186,1.69652,885690.450497,0
+BALL.US,D,19950501,000000,1.69652,1.71423,1.68503,1.68503,591945.93958029,0
+BALL.US,D,19950502,000000,1.6782,1.6782,1.6289,1.64019,669393.09129127,0
+BALL.US,D,19950503,000000,1.67374,1.67374,1.63572,1.64019,1998374.6608018,0
+BALL.US,D,19950504,000000,1.64019,1.64019,1.53443,1.53443,2127445.5040222,0
+BALL.US,D,19950505,000000,1.56155,1.59978,1.56155,1.57958,820721.25454458,0
+BALL.US,D,19950508,000000,1.57958,1.62236,1.56592,1.61087,1148290.0646365,0
+BALL.US,D,19950509,000000,1.61087,1.62236,1.56592,1.58631,1056602.5910966,0
+BALL.US,D,19950510,000000,1.57284,1.57958,1.54809,1.55463,852753.89904431,0
+BALL.US,D,19950511,000000,1.56155,1.57958,1.55463,1.57958,1427793.2437724,0
+BALL.US,D,19950512,000000,1.57284,1.6177,1.57284,1.6177,597286.56524207,0
+BALL.US,D,19950515,000000,1.61087,1.61087,1.57958,1.58631,827838.3856033,0
+BALL.US,D,19950516,000000,1.59978,1.61087,1.58631,1.61087,795793.62168075,0
+BALL.US,D,19950517,000000,1.61087,1.62236,1.59077,1.61087,1129589.7952051,0
+BALL.US,D,19950518,000000,1.59978,1.59978,1.58631,1.58631,158448.32416775,0
+BALL.US,D,19950519,000000,1.57958,1.59077,1.56155,1.56592,405014.951851,0
+BALL.US,D,19950522,000000,1.57958,1.59077,1.56155,1.56592,527852.37192756,0
+BALL.US,D,19950523,000000,1.63572,1.68503,1.6289,1.68503,2218234.1203686,0
+BALL.US,D,19950524,000000,1.67374,1.69186,1.64019,1.66037,1037907.3714248,0
+BALL.US,D,19950525,000000,1.6782,1.6782,1.60414,1.60414,760183.72754145,0
+BALL.US,D,19950526,000000,1.6289,1.6289,1.60414,1.6177,420150.09106571,0
+BALL.US,D,19950530,000000,1.6177,1.63799,1.6177,1.63799,273278.84555926,0
+BALL.US,D,19950531,000000,1.6289,1.66721,1.6289,1.65592,915068.94139629,0
+BALL.US,D,19950601,000000,1.65592,1.66037,1.61087,1.6177,736147.88220776,0
+BALL.US,D,19950602,000000,1.60414,1.62463,1.59305,1.61087,412143.19238065,0
+BALL.US,D,19950605,000000,1.6289,1.64246,1.6177,1.64246,679183.56503659,0
+BALL.US,D,19950606,000000,1.63799,1.65592,1.63799,1.65592,604407.7361084,0
+BALL.US,D,19950607,000000,1.68503,1.68503,1.64246,1.65592,627549.77400816,0
+BALL.US,D,19950608,000000,1.65592,1.65592,1.59978,1.59978,886579.20817142,0
+BALL.US,D,19950609,000000,1.57284,1.61087,1.56819,1.61087,563457.21630733,0
+BALL.US,D,19950612,000000,1.61087,1.6289,1.61087,1.62463,223427.61963919,0
+BALL.US,D,19950613,000000,1.6289,1.63799,1.62463,1.63799,314224.31560081,0
+BALL.US,D,19950614,000000,1.6289,1.63799,1.61087,1.6289,2507532.8230093,0
+BALL.US,D,19950615,000000,1.6289,1.66037,1.6289,1.66037,1918262.2460195,0
+BALL.US,D,19950616,000000,1.65592,1.67374,1.64918,1.67374,1327207.0840174,0
+BALL.US,D,19950619,000000,1.66721,1.67374,1.64918,1.66721,778875.91735768,0
+BALL.US,D,19950620,000000,1.65592,1.66721,1.65592,1.66721,1421564.8703882,0
+BALL.US,D,19950621,000000,1.66037,1.6782,1.66037,1.66721,1208814.4622649,0
+BALL.US,D,19950622,000000,1.66721,1.66721,1.65592,1.66721,1223048.7243824,0
+BALL.US,D,19950623,000000,1.65592,1.67374,1.65592,1.67374,2442552.517586,0
+BALL.US,D,19950626,000000,1.66721,1.67374,1.66037,1.66037,686297.6662396,0
+BALL.US,D,19950627,000000,1.6989,1.73444,1.6989,1.71662,876794.79413752,0
+BALL.US,D,19950628,000000,1.71662,1.71662,1.6989,1.6989,864332.99760941,0
+BALL.US,D,19950629,000000,1.70513,1.73444,1.66721,1.73444,3121731.0328631,0
+BALL.US,D,19950630,000000,1.72989,1.73444,1.71662,1.73444,740598.74024321,0
+BALL.US,D,19950703,000000,1.73444,1.75454,1.72989,1.7482,226986.69014451,0
+BALL.US,D,19950705,000000,1.75919,1.77285,1.7482,1.75454,1290710.4521075,0
+BALL.US,D,19950706,000000,1.80404,1.89871,1.79959,1.89871,2831547.6123555,0
+BALL.US,D,19950707,000000,1.88525,1.88525,1.8289,1.85385,1902230.2695151,0
+BALL.US,D,19950710,000000,1.85385,1.92089,1.85385,1.91643,1507009.831217,0
+BALL.US,D,19950711,000000,1.92089,1.92089,1.89197,1.91643,1322755.2160301,0
+BALL.US,D,19950712,000000,1.9096,1.93019,1.87583,1.9096,1977007.1083952,0
+BALL.US,D,19950713,000000,1.89871,1.9096,1.87376,1.87376,541211.00574532,0
+BALL.US,D,19950714,000000,1.87376,1.88058,1.84246,1.84702,888365.8130874,0
+BALL.US,D,19950717,000000,1.84702,1.88058,1.84246,1.86009,1506129.1531578,0
+BALL.US,D,19950718,000000,1.86711,1.86711,1.85385,1.86009,1374378.9075395,0
+BALL.US,D,19950719,000000,1.86009,1.87376,1.85385,1.86009,2137223.8583447,0
+BALL.US,D,19950720,000000,1.85385,1.88525,1.85385,1.88058,2583191.3499005,0
+BALL.US,D,19950721,000000,1.88525,1.88525,1.8289,1.8289,1152734.8629605,0
+BALL.US,D,19950724,000000,1.83563,1.83563,1.78653,1.81771,714791.43927206,0
+BALL.US,D,19950725,000000,1.81771,1.81771,1.79077,1.79077,684524.19069836,0
+BALL.US,D,19950726,000000,1.79077,1.79959,1.75454,1.79077,3197387.5398505,0
+BALL.US,D,19950727,000000,1.81771,1.86711,1.81771,1.83563,407684.25472999,0
+BALL.US,D,19950728,000000,1.83563,1.83563,1.79959,1.82454,504716.39373921,0
+BALL.US,D,19950731,000000,1.77968,1.84246,1.77968,1.84246,673831.82990387,0
+BALL.US,D,19950801,000000,1.8289,1.83563,1.81098,1.82454,364966.31909909,0
+BALL.US,D,19950802,000000,1.83563,1.83563,1.79959,1.80404,775314.82694856,0
+BALL.US,D,19950803,000000,1.79959,1.84246,1.78653,1.8289,491363.81963287,0
+BALL.US,D,19950804,000000,1.83563,1.83563,1.81098,1.82454,644464.44847552,0
+BALL.US,D,19950807,000000,1.81771,1.83563,1.81771,1.83563,118389.59189682,0
+BALL.US,D,19950808,000000,1.82454,1.82454,1.80633,1.81098,490469.00224703,0
+BALL.US,D,19950809,000000,1.80404,1.80404,1.77968,1.78653,209185.27790653,0
+BALL.US,D,19950810,000000,1.79077,1.79959,1.75919,1.75919,313329.49821496,0
+BALL.US,D,19950811,000000,1.75919,1.76811,1.73444,1.74147,471774.792527,0
+BALL.US,D,19950814,000000,1.7482,1.75454,1.73444,1.74147,757510.38485486,0
+BALL.US,D,19950815,000000,1.74147,1.74147,1.69186,1.73444,797566.08727009,0
+BALL.US,D,19950816,000000,1.72989,1.7482,1.71206,1.7482,299975.91415672,0
+BALL.US,D,19950817,000000,1.7482,1.7482,1.72989,1.74147,202948.824907,0
+BALL.US,D,19950818,000000,1.7482,1.7482,1.72325,1.72989,1289818.6645774,0
+BALL.US,D,19950821,000000,1.72325,1.72325,1.71206,1.71662,768197.69588983,0
+BALL.US,D,19950822,000000,1.72989,1.73444,1.71662,1.71662,615091.00733576,0
+BALL.US,D,19950823,000000,1.72325,1.72325,1.71206,1.71662,1338768.0034482,0
+BALL.US,D,19950824,000000,1.71206,1.71662,1.70513,1.71206,774423.03941842,0
+BALL.US,D,19950825,000000,1.71206,1.71662,1.70513,1.70513,570573.33741416,0
+BALL.US,D,19950828,000000,1.69186,1.71662,1.65592,1.66721,408581.09201963,0
+BALL.US,D,19950829,000000,1.67374,1.70513,1.67374,1.6989,1580002.085085,0
+BALL.US,D,19950830,000000,1.69434,1.73226,1.69434,1.70513,817151.07456834,0
+BALL.US,D,19950831,000000,1.70513,1.70513,1.68731,1.70107,869674.63322309,0
+BALL.US,D,19950901,000000,1.70513,1.71206,1.69434,1.71206,534972.53284199,0
+BALL.US,D,19950905,000000,1.71206,1.73226,1.71206,1.72325,490469.00224703,0
+BALL.US,D,19950906,000000,1.73226,1.73444,1.70513,1.71206,697869.69514138,0
+BALL.US,D,19950907,000000,1.71206,1.71206,1.69434,1.71206,1626292.2205959,0
+BALL.US,D,19950908,000000,1.7188,1.73226,1.70513,1.70513,1270232.6673272,0
+BALL.US,D,19950911,000000,1.70513,1.70513,1.69434,1.70107,1580897.9124227,0
+BALL.US,D,19950912,000000,1.69434,1.71206,1.68038,1.68731,988063.215168,0
+BALL.US,D,19950913,000000,1.68731,1.70107,1.66275,1.69434,350706.80818408,0
+BALL.US,D,19950914,000000,1.69434,1.73226,1.69434,1.71206,1844379.2145733,0
+BALL.US,D,19950915,000000,1.72325,1.72325,1.71206,1.7188,433503.67512395,0
+BALL.US,D,19950918,000000,1.70107,1.70513,1.70107,1.70513,226986.69014451,0
+BALL.US,D,19950919,000000,1.70107,1.70107,1.61087,1.64463,3342486.3197676,0
+BALL.US,D,19950920,000000,1.64463,1.64463,1.57512,1.57512,1249760.9422584,0
+BALL.US,D,19950921,000000,1.58196,1.60641,1.57512,1.58849,1098443.888476,0
+BALL.US,D,19950922,000000,1.55463,1.56819,1.55027,1.56375,645350.17629425,0
+BALL.US,D,19950925,000000,1.56819,1.56819,1.49849,1.51206,1223945.561672,0
+BALL.US,D,19950926,000000,1.51206,1.55027,1.47622,1.55027,2696241.3260875,0
+BALL.US,D,19950927,000000,1.54344,1.56375,1.48741,1.48741,3139533.455053,0
+BALL.US,D,19950928,000000,1.48741,1.49393,1.47622,1.48741,4051924.0040032,0
+BALL.US,D,19950929,000000,1.48741,1.48741,1.48066,1.48066,865219.73538003,0
+BALL.US,D,19951002,000000,1.48066,1.49849,1.48066,1.49849,3840965.2505553,0
+BALL.US,D,19951003,000000,1.5076,1.5076,1.48741,1.49849,1424229.1235076,0
+BALL.US,D,19951004,000000,1.49849,1.51889,1.49393,1.49849,1268449.092267,0
+BALL.US,D,19951005,000000,1.49849,1.5076,1.47622,1.48741,1211493.8646629,0
+BALL.US,D,19951006,000000,1.48741,1.49393,1.46274,1.48741,861664.70468233,0
+BALL.US,D,19951009,000000,1.47622,1.48066,1.44235,1.44235,872343.93610207,0
+BALL.US,D,19951010,000000,1.43126,1.46274,1.43126,1.46274,441512.59371281,0
+BALL.US,D,19951011,000000,1.45135,1.48066,1.45135,1.46957,1052150.7231093,0
+BALL.US,D,19951012,000000,1.46957,1.46957,1.43769,1.45611,620428.60314182,0
+BALL.US,D,19951013,000000,1.45135,1.45135,1.36382,1.4066,1744676.7627332,0
+BALL.US,D,19951016,000000,1.42007,1.43769,1.41354,1.42463,1115351.49328,0
+BALL.US,D,19951017,000000,1.42007,1.43126,1.4066,1.43126,978265.67175936,0
+BALL.US,D,19951018,000000,1.43126,1.43769,1.42463,1.43126,314224.31560081,0
+BALL.US,D,19951019,000000,1.44235,1.44235,1.39958,1.4066,1815007.7933374,0
+BALL.US,D,19951020,000000,1.4066,1.4066,1.36382,1.39521,1697500.8994035,0
+BALL.US,D,19951023,000000,1.39521,1.39521,1.36828,1.37957,1174991.1730416,0
+BALL.US,D,19951024,000000,1.37521,1.42463,1.35056,1.4066,906166.21537348,0
+BALL.US,D,19951025,000000,1.4066,1.41354,1.35056,1.35056,1031677.9880885,0
+BALL.US,D,19951026,000000,1.35056,1.35056,1.30768,1.32353,1552413.2289574,0
+BALL.US,D,19951027,000000,1.3368,1.3368,1.29401,1.31234,1789188.3729434,0
+BALL.US,D,19951030,000000,1.32353,1.38631,1.32353,1.35699,2806617.9595878,0
+BALL.US,D,19951031,000000,1.36382,1.38631,1.35699,1.37957,1163415.1043322,0
+BALL.US,D,19951101,000000,1.37521,1.39958,1.36828,1.37957,901713.33743423,0
+BALL.US,D,19951102,000000,1.37521,1.39521,1.37521,1.39521,804690.28799213,0
+BALL.US,D,19951103,000000,1.38631,1.42007,1.37957,1.42007,3210745.1637164,0
+BALL.US,D,19951106,000000,1.41354,1.42007,1.39958,1.41354,713898.64179003,0
+BALL.US,D,19951107,000000,1.41354,1.42463,1.39521,1.39958,894591.15661599,0
+BALL.US,D,19951108,000000,1.39958,1.4066,1.36382,1.37521,940883.31203074,0
+BALL.US,D,19951109,000000,1.37957,1.37957,1.35056,1.37521,1838145.7914295,0
+BALL.US,D,19951110,000000,1.37521,1.39521,1.35699,1.36828,1139385.31871,0
+BALL.US,D,19951113,000000,1.37957,1.38631,1.36828,1.37521,632895.44942945,0
+BALL.US,D,19951114,000000,1.37521,1.38631,1.36828,1.36828,761960.23293841,0
+BALL.US,D,19951115,000000,1.36828,1.36828,1.3368,1.3368,3287305.5776567,0
+BALL.US,D,19951116,000000,1.34363,1.36828,1.33016,1.35699,3229439.3734363,0
+BALL.US,D,19951117,000000,1.36382,1.37957,1.35056,1.35056,1527487.6159974,0
+BALL.US,D,19951120,000000,1.35699,1.39521,1.35056,1.37957,901713.33743423,0
+BALL.US,D,19951121,000000,1.36828,1.37957,1.36382,1.36382,1304068.0759733,0
+BALL.US,D,19951122,000000,1.36382,1.46274,1.36382,1.45611,2472818.7562078,0
+BALL.US,D,19951124,000000,1.45135,1.48066,1.45135,1.46957,1511466.7489639,0
+BALL.US,D,19951127,000000,1.46274,1.48741,1.46274,1.47622,1279139.4331576,0
+BALL.US,D,19951128,000000,1.48066,1.48741,1.45611,1.46274,555448.29771848,0
+BALL.US,D,19951129,000000,1.46957,1.46957,1.43373,1.43373,326683.08227321,0
+BALL.US,D,19951130,000000,1.43373,1.43997,1.42007,1.43997,1015650.0513918,0
+BALL.US,D,19951201,000000,1.45135,1.45828,1.43997,1.45828,445072.67417003,0
+BALL.US,D,19951204,000000,1.44452,1.46957,1.44452,1.45135,1243529.5390184,0
+BALL.US,D,19951205,000000,1.44452,1.50097,1.44452,1.47622,925745.14296032,0
+BALL.US,D,19951206,000000,1.5076,1.51433,1.48284,1.48284,615980.77496209,0
+BALL.US,D,19951207,000000,1.46957,1.46957,1.43997,1.44452,557223.79316352,0
+BALL.US,D,19951208,000000,1.44452,1.45135,1.42007,1.45135,645350.17629425,0
+BALL.US,D,19951211,000000,1.45135,1.45135,1.40185,1.41354,730807.25654598,0
+BALL.US,D,19951212,000000,1.42463,1.42463,1.36828,1.38184,858987.32218812,0
+BALL.US,D,19951213,000000,1.38859,1.38859,1.36382,1.38859,531415.48224049,0
+BALL.US,D,19951214,000000,1.39521,1.39521,1.3459,1.35699,890141.30853244,0
+BALL.US,D,19951215,000000,1.36382,1.36382,1.31877,1.33897,1226619.9143105,0
+BALL.US,D,19951218,000000,1.32561,1.35699,1.29401,1.35056,1102004.9788851,0
+BALL.US,D,19951219,000000,1.35056,1.37521,1.3459,1.35699,761071.47526398,0
+BALL.US,D,19951220,000000,1.36382,1.36382,1.3459,1.35699,1643199.8253999,0
+BALL.US,D,19951221,000000,1.35699,1.39521,1.35699,1.38859,1538172.9071286,0
+BALL.US,D,19951222,000000,1.40185,1.42007,1.39521,1.39521,394337.74033506,0
+BALL.US,D,19951226,000000,1.40185,1.42463,1.40185,1.41354,490469.00224703,0
+BALL.US,D,19951227,000000,1.42463,1.42463,1.36828,1.38184,293747.54077242,0
+BALL.US,D,19951228,000000,1.38184,1.40185,1.35699,1.36828,534972.53284199,0
+BALL.US,D,19951229,000000,1.38184,1.39521,1.36828,1.39521,736147.88220776,0
+BALL.US,D,19960102,000000,1.39521,1.43373,1.39521,1.43373,502046.08090832,0
+BALL.US,D,19960103,000000,1.43997,1.45828,1.43373,1.44452,693423.88686545,0
+BALL.US,D,19960104,000000,1.44452,1.45828,1.42007,1.45135,1478527.1676555,0
+BALL.US,D,19960105,000000,1.44452,1.45135,1.43997,1.44452,723688.10558345,0
+BALL.US,D,19960108,000000,1.43373,1.44452,1.42463,1.43373,222535.83210906,0
+BALL.US,D,19960109,000000,1.42463,1.43373,1.39521,1.4066,1187453.9795216,0
+BALL.US,D,19960110,000000,1.38859,1.40185,1.33897,1.3459,1271117.385194,0
+BALL.US,D,19960111,000000,1.36382,1.37521,1.33897,1.36828,1048590.6426521,0
+BALL.US,D,19960112,000000,1.36382,1.36382,1.31234,1.33897,1523927.5355401,0
+BALL.US,D,19960115,000000,1.35056,1.36828,1.32561,1.32561,665824.93121882,0
+BALL.US,D,19960116,000000,1.33016,1.33897,1.31877,1.33897,1431353.3242297,0
+BALL.US,D,19960117,000000,1.3459,1.35056,1.30768,1.30768,1730442.5006158,0
+BALL.US,D,19960118,000000,1.30768,1.33016,1.30768,1.30768,2673987.0359103,0
+BALL.US,D,19960119,000000,1.30768,1.32561,1.29401,1.30768,2581413.8345517,0
+BALL.US,D,19960122,000000,1.30096,1.31234,1.29401,1.30768,3706556.811529,0
+BALL.US,D,19960123,000000,1.30768,1.30768,1.30096,1.30096,881246.66212488,0
+BALL.US,D,19960124,000000,1.30768,1.41354,1.30768,1.39521,2544916.1926899,0
+BALL.US,D,19960125,000000,1.36828,1.38859,1.35699,1.37521,1129589.7952051,0
+BALL.US,D,19960126,000000,1.38184,1.40185,1.37521,1.40185,1535499.564442,0
+BALL.US,D,19960129,000000,1.39521,1.40185,1.38184,1.40185,834953.49675822,0
+BALL.US,D,19960130,000000,1.40185,1.42463,1.39521,1.41354,855429.26163471,0
+BALL.US,D,19960131,000000,1.42007,1.44452,1.42007,1.42463,758405.2022407,0
+BALL.US,D,19960201,000000,1.42463,1.43373,1.4066,1.4066,1093098.2130547,0
+BALL.US,D,19960202,000000,1.42007,1.44452,1.42007,1.44452,728141.99347461,0
+BALL.US,D,19960205,000000,1.44452,1.44452,1.42007,1.44452,1402869.6507162,0
+BALL.US,D,19960206,000000,1.44452,1.46957,1.44452,1.46274,1572881.9241706,0
+BALL.US,D,19960207,000000,1.45828,1.47622,1.45828,1.46957,527852.37192756,0
+BALL.US,D,19960208,000000,1.46274,1.48284,1.45828,1.48284,727254.24575208,0
+BALL.US,D,19960209,000000,1.48741,1.52591,1.48741,1.49621,1059283.0034466,0
+BALL.US,D,19960212,000000,1.5076,1.5076,1.48284,1.49621,1232849.2976467,0
+BALL.US,D,19960213,000000,1.49621,1.54582,1.49621,1.52591,1766942.1623814,0
+BALL.US,D,19960214,000000,1.53245,1.53908,1.5076,1.51433,712114.05677787,0
+BALL.US,D,19960215,000000,1.51433,1.54582,1.50097,1.50097,814477.73188174,0
+BALL.US,D,19960216,000000,1.5076,1.5076,1.46957,1.48284,1361924.1806747,0
+BALL.US,D,19960220,000000,1.46957,1.48741,1.46274,1.48741,1620948.5650784,0
+BALL.US,D,19960221,000000,1.48741,1.52591,1.48741,1.48741,1069068.4274324,0
+BALL.US,D,19960222,000000,1.48741,1.48741,1.46274,1.47622,832288.23368685,0
+BALL.US,D,19960223,000000,1.46957,1.51889,1.46957,1.50097,4862850.7449948,0
+BALL.US,D,19960226,000000,1.50097,1.52591,1.50097,1.5076,2282331.7278289,0
+BALL.US,D,19960227,000000,1.51433,1.51433,1.49621,1.50097,2028636.859616,0
+BALL.US,D,19960228,000000,1.5076,1.56592,1.5076,1.55928,2029527.6371943,0
+BALL.US,D,19960229,000000,1.55246,1.55246,1.5076,1.51661,946229.99740393,0
+BALL.US,D,19960301,000000,1.51661,1.52116,1.5076,1.51661,348047.60482412,0
+BALL.US,D,19960304,000000,1.51661,1.55928,1.51661,1.54582,531415.48224049,0
+BALL.US,D,19960305,000000,1.55246,1.55246,1.52799,1.53443,492248.53749968,0
+BALL.US,D,19960306,000000,1.52799,1.53443,1.52799,1.52799,395225.48805758,0
+BALL.US,D,19960307,000000,1.52799,1.54582,1.52799,1.53443,803806.58007722,0
+BALL.US,D,19960308,000000,1.52799,1.54127,1.52116,1.52799,914173.11405853,0
+BALL.US,D,19960311,000000,1.51661,1.52116,1.49621,1.51661,1834592.7806357,0
+BALL.US,D,19960312,000000,1.5076,1.52799,1.50324,1.52116,659598.57773833,0
+BALL.US,D,19960313,000000,1.53443,1.53443,1.51661,1.52116,547431.29951439,0
+BALL.US,D,19960314,000000,1.51661,1.52799,1.51661,1.52116,577699.55804001,0
+BALL.US,D,19960315,000000,1.52799,1.53443,1.52116,1.52799,594620.29221879,0
+BALL.US,D,19960318,000000,1.52799,1.54127,1.52799,1.53443,666711.66898944,0
+BALL.US,D,19960319,000000,1.54582,1.54582,1.52799,1.53443,679183.56503659,0
+BALL.US,D,19960320,000000,1.53443,1.55246,1.52799,1.54582,1043246.9871346,0
+BALL.US,D,19960321,000000,1.54582,1.55928,1.54127,1.55246,919520.80938363,0
+BALL.US,D,19960322,000000,1.59077,1.6289,1.58403,1.6177,2126558.7662515,0
+BALL.US,D,19960325,000000,1.6177,1.6177,1.59077,1.5975,1003186.2349599,0
+BALL.US,D,19960326,000000,1.5975,1.61087,1.57958,1.57958,402342.61911631,0
+BALL.US,D,19960327,000000,1.57958,1.59077,1.57958,1.57958,405014.951851,0
+BALL.US,D,19960328,000000,1.57958,1.62236,1.57958,1.60196,1257772.8907029,0
+BALL.US,D,19960329,000000,1.60196,1.60196,1.56592,1.56592,623101.94582842,0
+BALL.US,D,19960401,000000,1.57958,1.60196,1.57958,1.59077,509162.20201515,0
+BALL.US,D,19960402,000000,1.59077,1.5975,1.57958,1.58403,738818.19503864,0
+BALL.US,D,19960403,000000,1.59077,1.59305,1.54582,1.56592,313329.49821496,0
+BALL.US,D,19960404,000000,1.57284,1.5975,1.57284,1.58403,418365.50605354,0
+BALL.US,D,19960408,000000,1.57284,1.57284,1.54127,1.57284,1797203.3512436,0
+BALL.US,D,19960409,000000,1.57284,1.61087,1.57284,1.59077,1368151.5441071,0
+BALL.US,D,19960410,000000,1.59077,1.59077,1.51661,1.52799,4036806.0339708,0
+BALL.US,D,19960411,000000,1.52116,1.52116,1.46957,1.49621,1345007.4863035,0
+BALL.US,D,19960412,000000,1.50324,1.52116,1.50324,1.51661,534972.53284199,0
+BALL.US,D,19960415,000000,1.51661,1.51661,1.49621,1.50324,357839.08852135,0
+BALL.US,D,19960416,000000,1.5076,1.52799,1.50324,1.52116,698762.49262342,0
+BALL.US,D,19960417,000000,1.52116,1.53443,1.52116,1.52116,568806.93153624,0
+BALL.US,D,19960418,000000,1.5076,1.52799,1.5076,1.52799,839409.40455318,0
+BALL.US,D,19960419,000000,1.52799,1.54582,1.52799,1.52799,588385.85912307,0
+BALL.US,D,19960422,000000,1.54127,1.55928,1.53443,1.53443,326683.08227321,0
+BALL.US,D,19960423,000000,1.53443,1.55246,1.49621,1.54127,509162.20201515,0
+BALL.US,D,19960424,000000,1.55246,1.55246,1.52799,1.53443,583037.15384607,0
+BALL.US,D,19960425,000000,1.54127,1.55246,1.53443,1.55246,754839.06207207,0
+BALL.US,D,19960426,000000,1.55246,1.57958,1.54582,1.57958,1020101.9193791,0
+BALL.US,D,19960429,000000,1.57284,1.5975,1.57284,1.57284,1361032.3931446,0
+BALL.US,D,19960430,000000,1.57284,1.58403,1.56592,1.57284,503823.59625717,0
+BALL.US,D,19960501,000000,1.57284,1.57284,1.52799,1.54127,798459.89470402,0
+BALL.US,D,19960502,000000,1.54127,1.54127,1.50324,1.52799,614204.26956514,0
+BALL.US,D,19960503,000000,1.51661,1.55928,1.51661,1.52799,455752.91554168,0
+BALL.US,D,19960506,000000,1.51661,1.51661,1.50324,1.5076,587493.06164103,0
+BALL.US,D,19960507,000000,1.51661,1.54127,1.49621,1.49621,413024.88039176,0
+BALL.US,D,19960508,000000,1.5076,1.51661,1.49621,1.50324,824271.23548277,0
+BALL.US,D,19960509,000000,1.49621,1.5076,1.49621,1.50324,712114.05677787,0
+BALL.US,D,19960510,000000,1.50324,1.50324,1.49621,1.49621,291078.23789343,0
+BALL.US,D,19960513,000000,1.48958,1.49621,1.45135,1.46513,1790082.1803773,0
+BALL.US,D,19960514,000000,1.46957,1.48958,1.46957,1.48958,939097.71706666,0
+BALL.US,D,19960515,000000,1.48521,1.53443,1.48521,1.5076,780654.44265843,0
+BALL.US,D,19960516,000000,1.50324,1.50324,1.43997,1.44452,4560207.5478629,0
+BALL.US,D,19960517,000000,1.43997,1.43997,1.38859,1.41354,8623717.7200944,0
+BALL.US,D,19960520,000000,1.41354,1.41354,1.38859,1.38859,2426527.6107449,0
+BALL.US,D,19960521,000000,1.40185,1.40185,1.37521,1.38402,4848608.4032621,0
+BALL.US,D,19960522,000000,1.38859,1.41354,1.38859,1.4066,1491882.7716175,0
+BALL.US,D,19960523,000000,1.42007,1.4267,1.40185,1.41354,1854167.6684148,0
+BALL.US,D,19960524,000000,1.41354,1.43373,1.4066,1.41354,1557754.8645711,0
+BALL.US,D,19960528,000000,1.41354,1.43373,1.40185,1.40185,1227506.6520811,0
+BALL.US,D,19960529,000000,1.40185,1.41354,1.38859,1.38859,690750.54417885,0
+BALL.US,D,19960530,000000,1.39066,1.41551,1.39066,1.40412,1310290.3896462,0
+BALL.US,D,19960531,000000,1.40412,1.41551,1.39521,1.40412,780654.44265843,0
+BALL.US,D,19960603,000000,1.40412,1.40888,1.38402,1.40412,1002295.4573817,0
+BALL.US,D,19960604,000000,1.40412,1.40888,1.37284,1.39521,2554716.7659543,0
+BALL.US,D,19960605,000000,1.39521,1.40888,1.39066,1.40412,1385067.2285264,0
+BALL.US,D,19960606,000000,1.40412,1.41551,1.39521,1.39521,1450035.4145268,0
+BALL.US,D,19960607,000000,1.39066,1.42234,1.39066,1.41551,813586.95430351,0
+BALL.US,D,19960610,000000,1.41551,1.42898,1.41551,1.42234,569691.64940305,0
+BALL.US,D,19960611,000000,1.42898,1.46046,1.42898,1.42898,1049476.3704709,0
+BALL.US,D,19960612,000000,1.41551,1.42234,1.39521,1.40412,980938.00449406,0
+BALL.US,D,19960613,000000,1.39521,1.40888,1.39066,1.40412,362287.92665299,0
+BALL.US,D,19960614,000000,1.39521,1.40888,1.39521,1.40412,551884.17745365,0
+BALL.US,D,19960617,000000,1.40412,1.41551,1.39521,1.40888,421041.87859584,0
+BALL.US,D,19960618,000000,1.41551,1.41551,1.40412,1.40412,245673.83020121,0
+BALL.US,D,19960619,000000,1.40888,1.41551,1.40412,1.41551,835847.30419216,0
+BALL.US,D,19960620,000000,1.40888,1.41551,1.37284,1.40412,1824794.2272751,0
+BALL.US,D,19960621,000000,1.39521,1.40412,1.3775,1.39521,1282698.5036629,0
+BALL.US,D,19960624,000000,1.39521,1.41551,1.3775,1.38402,281282.7143886,0
+BALL.US,D,19960625,000000,1.3775,1.38402,1.36591,1.38402,1192789.5554238,0
+BALL.US,D,19960626,000000,1.3775,1.38402,1.36591,1.37284,434389.40294267,0
+BALL.US,D,19960627,000000,1.37284,1.39521,1.37284,1.39066,781543.20033285,0
+BALL.US,D,19960628,000000,1.38402,1.46046,1.38402,1.4467,1482091.2879204,0
+BALL.US,D,19960701,000000,1.4467,1.4467,1.39521,1.40412,930199.03085148,0
+BALL.US,D,19960702,000000,1.40888,1.41551,1.35699,1.36591,676509.21239808,0
+BALL.US,D,19960703,000000,1.36591,1.3775,1.36591,1.3775,520731.20106122,0
+BALL.US,D,19960705,000000,1.36591,1.37284,1.36591,1.36591,403230.36683883,0
+BALL.US,D,19960708,000000,1.37284,1.37284,1.35699,1.36591,638234.05518742,0
+BALL.US,D,19960709,000000,1.36591,1.36591,1.33897,1.3459,2201320.4558531,0
+BALL.US,D,19960710,000000,1.35263,1.35263,1.32106,1.33224,481565.26627232,0
+BALL.US,D,19960711,000000,1.33897,1.33897,1.31452,1.32106,227877.46772274,0
+BALL.US,D,19960712,000000,1.31452,1.32106,1.30096,1.30096,433503.67512395,0
+BALL.US,D,19960715,000000,1.31452,1.31452,1.29401,1.30096,336473.55601854,0
+BALL.US,D,19960716,000000,1.28947,1.30096,1.21758,1.2762,957792.93673859,0
+BALL.US,D,19960717,000000,1.32106,1.32106,1.28947,1.29401,657819.04248567,0
+BALL.US,D,19960718,000000,1.29401,1.29401,1.256,1.26283,533204.10706027,0
+BALL.US,D,19960719,000000,1.26283,1.26283,1.23788,1.256,714791.43927206,0
+BALL.US,D,19960722,000000,1.25154,1.26946,1.24472,1.26283,325789.27483927,0
+BALL.US,D,19960723,000000,1.26946,1.26946,1.21095,1.23788,631998.6121398,0
+BALL.US,D,19960724,000000,1.22669,1.23788,1.21758,1.22669,591054.15205016,0
+BALL.US,D,19960725,000000,1.23124,1.24472,1.21758,1.23124,1955637.5360848,0
+BALL.US,D,19960726,000000,1.23124,1.26283,1.23124,1.23788,976488.15641051,0
+BALL.US,D,19960729,000000,1.23788,1.24472,1.22669,1.23124,974700.54154264,0
+BALL.US,D,19960730,000000,1.23788,1.25154,1.23124,1.24472,1354797.9600488,0
+BALL.US,D,19960731,000000,1.24472,1.2762,1.24472,1.26283,1668122.4085043,0
+BALL.US,D,19960801,000000,1.26946,1.2762,1.256,1.26946,1310290.3896462,0
+BALL.US,D,19960802,000000,1.28274,1.28947,1.26946,1.28274,575921.03273925,0
+BALL.US,D,19960805,000000,1.28947,1.28947,1.2762,1.28947,637343.27760919,0
+BALL.US,D,19960806,000000,1.28947,1.28947,1.26946,1.26946,1041472.5016415,0
+BALL.US,D,19960807,000000,1.2762,1.2762,1.256,1.26283,1031677.9880885,0
+BALL.US,D,19960808,000000,1.26283,1.26283,1.25154,1.25154,336473.55601854,0
+BALL.US,D,19960809,000000,1.24472,1.26946,1.24472,1.25154,840302.20203522,0
+BALL.US,D,19960812,000000,1.24472,1.25154,1.23788,1.23788,202948.824907,0
+BALL.US,D,19960813,000000,1.24472,1.25154,1.23788,1.24472,542097.74351594,0
+BALL.US,D,19960814,000000,1.23124,1.25154,1.22669,1.22669,1370826.9066974,0
+BALL.US,D,19960815,000000,1.21758,1.22669,1.20669,1.22669,1966328.8869273,0
+BALL.US,D,19960816,000000,1.23124,1.26283,1.21095,1.25154,2098068.0230748,0
+BALL.US,D,19960819,000000,1.256,1.256,1.23788,1.23788,371187.62282008,0
+BALL.US,D,19960820,000000,1.24472,1.24472,1.22669,1.22669,1647657.7530987,0
+BALL.US,D,19960821,000000,1.22669,1.23788,1.22669,1.23788,664046.40591807,0
+BALL.US,D,19960822,000000,1.22669,1.256,1.22669,1.24472,1560421.1375943,0
+BALL.US,D,19960823,000000,1.23124,1.23788,1.22669,1.23124,305314.51991469,0
+BALL.US,D,19960826,000000,1.23788,1.23788,1.22669,1.22669,140638.83231454,0
+BALL.US,D,19960827,000000,1.23788,1.23788,1.20669,1.21758,368518.31994109,0
+BALL.US,D,19960828,000000,1.22669,1.23788,1.21758,1.23124,424599.93914925,0
+BALL.US,D,19960829,000000,1.21996,1.23363,1.20897,1.20897,869674.63322309,0
+BALL.US,D,19960830,000000,1.20897,1.21333,1.19531,1.20897,542991.55094988,0
+BALL.US,D,19960903,000000,1.19531,1.20897,1.18857,1.19531,497592.19301717,0
+BALL.US,D,19960904,000000,1.19531,1.21333,1.18857,1.20897,664941.22330391,0
+BALL.US,D,19960905,000000,1.21996,1.23788,1.20897,1.20897,480679.53845361,0
+BALL.US,D,19960906,000000,1.20897,1.20897,1.19531,1.20897,468219.76182931,0
+BALL.US,D,19960909,000000,1.21333,1.22669,1.21333,1.22669,372970.18792844,0
+BALL.US,D,19960910,000000,1.22669,1.23788,1.22669,1.23363,607971.85637322,0
+BALL.US,D,19960911,000000,1.23363,1.24472,1.22669,1.24472,336473.55601854,0
+BALL.US,D,19960912,000000,1.23363,1.26501,1.23363,1.26501,786880.79613892,0
+BALL.US,D,19960913,000000,1.27175,1.2762,1.25838,1.26501,505603.13150983,0
+BALL.US,D,19960916,000000,1.24472,1.26501,1.24472,1.25838,556338.06534481,0
+BALL.US,D,19960917,000000,1.25838,1.25838,1.23788,1.24472,1344114.6888214,0
+BALL.US,D,19960918,000000,1.24472,1.24472,1.23363,1.23363,179812.84671866,0
+BALL.US,D,19960919,000000,1.23363,1.23788,1.22669,1.22669,1021892.5641028,0
+BALL.US,D,19960920,000000,1.23363,1.24472,1.23363,1.23788,507377.61700298,0
+BALL.US,D,19960923,000000,1.23788,1.23788,1.22669,1.23788,232327.31580629,0
+BALL.US,D,19960924,000000,1.23363,1.23788,1.22669,1.23788,325789.27483927,0
+BALL.US,D,19960925,000000,1.23788,1.24472,1.21996,1.23363,2334847.2068685,0
+BALL.US,D,19960926,000000,1.23788,1.25154,1.23363,1.23363,256362.15118809,0
+BALL.US,D,19960927,000000,1.22669,1.23363,1.22669,1.23363,563457.21630733,0
+BALL.US,D,19960930,000000,1.22669,1.2762,1.22669,1.25154,767297.82874447,0
+BALL.US,D,19961001,000000,1.25154,1.25154,1.21996,1.21996,1467850.9660915,0
+BALL.US,D,19961002,000000,1.22669,1.23363,1.21333,1.22669,478003.1659113,0
+BALL.US,D,19961003,000000,1.23363,1.23363,1.20897,1.20897,1515021.7796617,0
+BALL.US,D,19961004,000000,1.21333,1.21996,1.20897,1.21333,796671.26988424,0
+BALL.US,D,19961007,000000,1.21333,1.22669,1.20897,1.21996,1633414.4014141,0
+BALL.US,D,19961008,000000,1.21333,1.21333,1.19996,1.21333,403230.36683883,0
+BALL.US,D,19961009,000000,1.20897,1.20897,1.19531,1.19996,941772.06970516,0
+BALL.US,D,19961010,000000,1.18857,1.20897,1.18194,1.20897,270605.50287266,0
+BALL.US,D,19961011,000000,1.20897,1.21333,1.19996,1.19996,181586.32225991,0
+BALL.US,D,19961014,000000,1.20897,1.21333,1.19996,1.21333,354281.02796794,0
+BALL.US,D,19961015,000000,1.22669,1.22669,1.19531,1.19996,364065.44200184,0
+BALL.US,D,19961016,000000,1.19996,1.21333,1.19531,1.21333,485126.35668145,0
+BALL.US,D,19961017,000000,1.21333,1.23788,1.21333,1.22669,1142942.3693114,0
+BALL.US,D,19961018,000000,1.22669,1.22669,1.20897,1.20897,437949.48339989,0
+BALL.US,D,19961021,000000,1.21333,1.23363,1.21333,1.22669,1112675.1207377,0
+BALL.US,D,19961022,000000,1.23363,1.23363,1.21333,1.22669,213638.15584578,0
+BALL.US,D,19961023,000000,1.22669,1.23363,1.22669,1.23363,1531047.6964546,0
+BALL.US,D,19961024,000000,1.23788,1.25154,1.22669,1.24472,1045912.250206,0
+BALL.US,D,19961025,000000,1.23788,1.25154,1.23788,1.24472,735258.11458143,0
+BALL.US,D,19961028,000000,1.24472,1.24472,1.22669,1.22669,908839.55806008,0
+BALL.US,D,19961029,000000,1.23363,1.23788,1.22669,1.23788,773532.26184019,0
+BALL.US,D,19961030,000000,1.22669,1.23788,1.21996,1.21996,555448.29771848,0
+BALL.US,D,19961031,000000,1.21996,1.23788,1.21996,1.23788,160226.8494685,0
+BALL.US,D,19961101,000000,1.23788,1.24472,1.23363,1.23363,317777.32639471,0
+BALL.US,D,19961104,000000,1.23788,1.23788,1.21996,1.22669,202062.08713638,0
+BALL.US,D,19961105,000000,1.22669,1.23363,1.21996,1.22669,810925.73103975,0
+BALL.US,D,19961106,000000,1.22669,1.23363,1.21996,1.23363,633779.15734436,0
+BALL.US,D,19961107,000000,1.23363,1.25838,1.23363,1.25838,508274.45429262,0
+BALL.US,D,19961108,000000,1.25838,1.25838,1.23788,1.24472,169128.5655394,0
+BALL.US,D,19961111,000000,1.24472,1.25838,1.23363,1.25154,583037.15384607,0
+BALL.US,D,19961112,000000,1.25154,1.25838,1.24472,1.24472,284848.85455723,0
+BALL.US,D,19961113,000000,1.25838,1.2762,1.24472,1.27175,328461.60757396,0
+BALL.US,D,19961114,000000,1.27175,1.27175,1.25154,1.25838,1006750.3552247,0
+BALL.US,D,19961115,000000,1.25154,1.25154,1.23788,1.25154,420150.09106571,0
+BALL.US,D,19961118,000000,1.25154,1.25154,1.23788,1.24472,341813.17172841,0
+BALL.US,D,19961119,000000,1.24472,1.25838,1.24472,1.25838,767297.82874447,0
+BALL.US,D,19961120,000000,1.25154,1.25154,1.22669,1.22669,451304.07741004,0
+BALL.US,D,19961121,000000,1.22669,1.24472,1.21996,1.23788,2610794.3453548,0
+BALL.US,D,19961122,000000,1.24472,1.25154,1.23788,1.23788,423713.20137863,0
+BALL.US,D,19961125,000000,1.24472,1.25154,1.23788,1.25154,512724.30237617,0
+BALL.US,D,19961126,000000,1.25154,1.25838,1.22669,1.25154,729029.74119713,0
+BALL.US,D,19961127,000000,1.24689,1.26066,1.24689,1.25391,1288927.8869992,0
+BALL.US,D,19961129,000000,1.26066,1.26066,1.25391,1.26066,192270.60343916,0
+BALL.US,D,19961202,000000,1.26066,1.26066,1.24005,1.24005,794010.04662048,0
+BALL.US,D,19961203,000000,1.24005,1.31007,1.24005,1.30343,4389295.4072632,0
+BALL.US,D,19961204,000000,1.29868,1.33016,1.29184,1.29184,591945.93958029,0
+BALL.US,D,19961205,000000,1.30343,1.34363,1.30343,1.33016,737928.42741232,0
+BALL.US,D,19961206,000000,1.30343,1.32353,1.29184,1.31007,850978.40359926,0
+BALL.US,D,19961209,000000,1.31007,1.32353,1.30343,1.32353,696979.92751506,0
+BALL.US,D,19961210,000000,1.31877,1.3368,1.31877,1.32353,517171.12060401,0
+BALL.US,D,19961211,000000,1.31007,1.31877,1.30343,1.31877,346259.98995624,0
+BALL.US,D,19961212,000000,1.32353,1.33016,1.31007,1.31877,162004.36481736,0
+BALL.US,D,19961213,000000,1.29184,1.30343,1.29184,1.29868,507377.61700298,0
+BALL.US,D,19961216,000000,1.29868,1.34363,1.29868,1.34363,740598.74024321,0
+BALL.US,D,19961217,000000,1.33016,1.34363,1.26066,1.27402,7410454.419698,0
+BALL.US,D,19961218,000000,1.27402,1.28501,1.27402,1.27402,2260078.4476036,0
+BALL.US,D,19961219,000000,1.27868,1.29184,1.27402,1.27402,747722.94096525,0
+BALL.US,D,19961220,000000,1.28501,1.30343,1.27402,1.29868,988063.215168,0
+BALL.US,D,19961223,000000,1.29184,1.30343,1.28501,1.29868,366740.80459224,0
+BALL.US,D,19961224,000000,1.30343,1.30343,1.29868,1.29868,64985.355182863,0
+BALL.US,D,19961226,000000,1.29868,1.32353,1.29868,1.31007,1100216.3540653,0
+BALL.US,D,19961227,000000,1.31877,1.32353,1.31877,1.32353,185148.42262093,0
+BALL.US,D,19961230,000000,1.32353,1.34363,1.31877,1.3368,669393.09129127,0
+BALL.US,D,19961231,000000,1.3368,1.34819,1.32353,1.34819,878577.35924588,0
+BALL.US,D,19970102,000000,1.33016,1.33016,1.31007,1.33016,813586.95430351,0
+BALL.US,D,19970103,000000,1.3368,1.34363,1.32353,1.3368,269715.73524634,0
+BALL.US,D,19970106,000000,1.34363,1.36828,1.3368,1.36828,875014.24893296,0
+BALL.US,D,19970107,000000,1.36382,1.38184,1.35699,1.37521,1466958.1686094,0
+BALL.US,D,19970108,000000,1.38184,1.38184,1.34819,1.36382,1077079.365925,0
+BALL.US,D,19970109,000000,1.36382,1.37521,1.36382,1.37521,1434915.4245907,0
+BALL.US,D,19970110,000000,1.36382,1.36828,1.34819,1.36828,408581.09201963,0
+BALL.US,D,19970113,000000,1.36828,1.37521,1.36382,1.37521,489576.204765,0
+BALL.US,D,19970114,000000,1.37521,1.38184,1.36382,1.36828,543884.34843192,0
+BALL.US,D,19970115,000000,1.37521,1.37521,1.36382,1.37521,229658.0129273,0
+BALL.US,D,19970116,000000,1.37521,1.39521,1.36828,1.38859,792229.50141592,0
+BALL.US,D,19970117,000000,1.38859,1.4267,1.38859,1.40185,534972.53284199,0
+BALL.US,D,19970120,000000,1.40185,1.40185,1.38859,1.38859,76550.314421327,0
+BALL.US,D,19970121,000000,1.37521,1.40185,1.37521,1.39521,640014.60039199,0
+BALL.US,D,19970122,000000,1.38184,1.41354,1.37521,1.41354,642688.95303048,0
+BALL.US,D,19970123,000000,1.39521,1.39521,1.36828,1.37521,285742.66199117,0
+BALL.US,D,19970124,000000,1.35699,1.36382,1.34363,1.34819,349822.09031726,0
+BALL.US,D,19970127,000000,1.3368,1.34363,1.31877,1.33016,629330.31921272,0
+BALL.US,D,19970128,000000,1.33016,1.3368,1.32353,1.32353,407684.25472999,0
+BALL.US,D,19970129,000000,1.33016,1.34819,1.33016,1.33016,424599.93914925,0
+BALL.US,D,19970130,000000,1.33016,1.33016,1.32353,1.33016,353391.2603416,0
+BALL.US,D,19970131,000000,1.33016,1.33016,1.31877,1.31877,371187.62282008,0
+BALL.US,D,19970203,000000,1.31877,1.31877,1.29868,1.31007,1770493.1532715,0
+BALL.US,D,19970204,000000,1.30343,1.31007,1.27868,1.29184,755728.8296984,0
+BALL.US,D,19970205,000000,1.28501,1.28501,1.22669,1.22669,790443.90645184,0
+BALL.US,D,19970206,000000,1.22669,1.25391,1.21996,1.25391,651582.58948616,0
+BALL.US,D,19970207,000000,1.26066,1.28501,1.26066,1.27868,783325.76544122,0
+BALL.US,D,19970210,000000,1.27402,1.29184,1.27402,1.28501,1223945.561672,0
+BALL.US,D,19970211,000000,1.28501,1.29868,1.28501,1.29184,279505.19903975,0
+BALL.US,D,19970212,000000,1.29868,1.29868,1.28501,1.29184,568806.93153624,0
+BALL.US,D,19970213,000000,1.28501,1.31877,1.28501,1.30343,1368151.5441071,0
+BALL.US,D,19970214,000000,1.30343,1.31007,1.29184,1.31007,564349.00383747,0
+BALL.US,D,19970218,000000,1.31007,1.31007,1.30343,1.30343,527852.37192756,0
+BALL.US,D,19970219,000000,1.29868,1.30343,1.29184,1.29184,316889.57867218,0
+BALL.US,D,19970220,000000,1.29184,1.29868,1.28501,1.28501,563457.21630733,0
+BALL.US,D,19970221,000000,1.29184,1.29868,1.28501,1.29868,297310.65108534,0
+BALL.US,D,19970224,000000,1.29184,1.30343,1.29184,1.29868,251018.4956706,0
+BALL.US,D,19970225,000000,1.29868,1.30343,1.29184,1.30343,436170.95809914,0
+BALL.US,D,19970226,000000,1.30343,1.31007,1.28501,1.29184,558121.64040507,0
+BALL.US,D,19970227,000000,1.29184,1.30096,1.29184,1.29184,223427.61963919,0
+BALL.US,D,19970228,000000,1.29184,1.31234,1.29184,1.30768,294633.26859114,0
+BALL.US,D,19970303,000000,1.30096,1.30768,1.29184,1.29184,287514.1176286,0
+BALL.US,D,19970304,000000,1.29184,1.30768,1.29184,1.29184,251909.27324883,0
+BALL.US,D,19970305,000000,1.29184,1.31877,1.29184,1.31877,753958.38401287,0
+BALL.US,D,19970306,000000,1.31234,1.32561,1.31234,1.32561,933759.1113087,0
+BALL.US,D,19970307,000000,1.3459,1.35056,1.33224,1.33897,460198.72381761,0
+BALL.US,D,19970310,000000,1.35056,1.35699,1.33897,1.35056,371187.62282008,0
+BALL.US,D,19970311,000000,1.35056,1.36382,1.35056,1.36382,574137.45767899,0
+BALL.US,D,19970312,000000,1.36382,1.3775,1.33224,1.33224,324900.51716484,0
+BALL.US,D,19970313,000000,1.33224,1.35056,1.33224,1.33897,672952.16179658,0
+BALL.US,D,19970314,000000,1.33897,1.35699,1.33897,1.3459,210963.80320728,0
+BALL.US,D,19970317,000000,1.35699,1.37056,1.3459,1.37056,1148290.0646365,0
+BALL.US,D,19970318,000000,1.38859,1.40412,1.37056,1.38402,1665454.1155772,0
+BALL.US,D,19970319,000000,1.38402,1.40412,1.3775,1.38402,1984137.3688286,0
+BALL.US,D,19970320,000000,1.39521,1.39521,1.36382,1.3775,359616.6038702,0
+BALL.US,D,19970321,000000,1.37056,1.38859,1.37056,1.38402,647138.80111403,0
+BALL.US,D,19970324,000000,1.38859,1.39521,1.3775,1.39521,536760.14770987,0
+BALL.US,D,19970325,000000,1.38402,1.39521,1.3459,1.3459,831395.43620481,0
+BALL.US,D,19970326,000000,1.33224,1.35699,1.32561,1.3459,2877830.6782031,0
+BALL.US,D,19970327,000000,1.35056,1.38402,1.33897,1.33897,1121577.8467605,0
+BALL.US,D,19970331,000000,1.33897,1.37056,1.33897,1.37056,1004080.0423938,0
+BALL.US,D,19970401,000000,1.35056,1.35056,1.32561,1.32561,567018.30671645,0
+BALL.US,D,19970402,000000,1.31877,1.35056,1.31877,1.33897,540312.14855186,0
+BALL.US,D,19970403,000000,1.33897,1.36382,1.33897,1.35056,721903.52057128,0
+BALL.US,D,19970404,000000,1.33897,1.35699,1.32561,1.35056,451304.07741004,0
+BALL.US,D,19970407,000000,1.35699,1.35699,1.3459,1.3459,334688.97100637,0
+BALL.US,D,19970408,000000,1.33224,1.3459,1.32561,1.3459,483348.8413326,0
+BALL.US,D,19970409,000000,1.3459,1.35056,1.33897,1.3459,194048.11878802,0
+BALL.US,D,19970410,000000,1.33224,1.35056,1.33224,1.33897,275952.18824585,0
+BALL.US,D,19970411,000000,1.33224,1.33224,1.31234,1.31877,320454.70888892,0
+BALL.US,D,19970414,000000,1.31877,1.32561,1.30768,1.32561,558121.64040507,0
+BALL.US,D,19970415,000000,1.33897,1.35699,1.33224,1.33224,364966.31909909,0
+BALL.US,D,19970416,000000,1.3459,1.37056,1.33897,1.35699,429046.75737709,0
+BALL.US,D,19970417,000000,1.35699,1.38402,1.35699,1.36382,472667.59000904,0
+BALL.US,D,19970418,000000,1.3775,1.38402,1.36382,1.36382,182477.09983813,0
+BALL.US,D,19970421,000000,1.35699,1.38402,1.35056,1.36382,697869.69514138,0
+BALL.US,D,19970422,000000,1.35699,1.3775,1.35699,1.3775,1298713.3109849,0
+BALL.US,D,19970423,000000,1.3775,1.41125,1.35699,1.36382,1867518.2226174,0
+BALL.US,D,19970424,000000,1.36382,1.38859,1.35056,1.35056,695207.46192572,0
+BALL.US,D,19970425,000000,1.3459,1.35699,1.33897,1.3459,791339.73378959,0
+BALL.US,D,19970428,000000,1.3459,1.37056,1.3459,1.35699,386326.80184239,0
+BALL.US,D,19970429,000000,1.36382,1.38859,1.35699,1.38402,559008.37817569,0
+BALL.US,D,19970430,000000,1.38402,1.39521,1.37056,1.38859,557223.79316352,0
+BALL.US,D,19970501,000000,1.3775,1.39521,1.37056,1.37056,647138.80111403,0
+BALL.US,D,19970502,000000,1.3775,1.42898,1.36591,1.38859,1655662.63188,0
+BALL.US,D,19970505,000000,1.40412,1.42898,1.38859,1.42234,587493.06164103,0
+BALL.US,D,19970506,000000,1.42234,1.44908,1.41125,1.42234,617766.36992616,0
+BALL.US,D,19970507,000000,1.42898,1.42898,1.41551,1.42234,371187.62282008,0
+BALL.US,D,19970508,000000,1.41551,1.45374,1.41125,1.42234,547431.29951439,0
+BALL.US,D,19970509,000000,1.42898,1.44908,1.33897,1.35056,3712788.214769,0
+BALL.US,D,19970512,000000,1.3459,1.3775,1.3459,1.3775,3646032.4139005,0
+BALL.US,D,19970513,000000,1.38402,1.38859,1.3775,1.38402,976488.15641051,0
+BALL.US,D,19970514,000000,1.39521,1.41551,1.38859,1.41125,468219.76182931,0
+BALL.US,D,19970515,000000,1.40412,1.42234,1.38859,1.39521,437949.48339989,0
+BALL.US,D,19970516,000000,1.40412,1.41125,1.39521,1.41125,936434.4738991,0
+BALL.US,D,19970519,000000,1.41125,1.44908,1.41125,1.44908,554559.54004405,0
+BALL.US,D,19970520,000000,1.44908,1.44908,1.42234,1.43562,1271117.385194,0
+BALL.US,D,19970521,000000,1.44235,1.45374,1.42234,1.44908,728141.99347461,0
+BALL.US,D,19970522,000000,1.45374,1.45374,1.44235,1.44235,242119.80945541,0
+BALL.US,D,19970523,000000,1.42898,1.45374,1.42898,1.45374,418365.50605354,0
+BALL.US,D,19970527,000000,1.44908,1.47393,1.44908,1.47393,823385.50766405,0
+BALL.US,D,19970528,000000,1.4674,1.48741,1.46046,1.48066,1015650.0513918,0
+BALL.US,D,19970529,000000,1.47622,1.49621,1.47622,1.49621,425491.72667939,0
+BALL.US,D,19970530,000000,1.48066,1.52116,1.47622,1.51433,885690.450497,0
+BALL.US,D,19970602,000000,1.5076,1.52116,1.50097,1.52116,521623.99854326,0
+BALL.US,D,19970603,000000,1.51433,1.53443,1.51433,1.52799,323123.00181599,0
+BALL.US,D,19970604,000000,1.52116,1.53443,1.51433,1.52799,338251.07136739,0
+BALL.US,D,19970605,000000,1.53443,1.54127,1.52799,1.54127,237668.95141996,0
+BALL.US,D,19970606,000000,1.53443,1.56592,1.53443,1.54127,688972.0188781,0
+BALL.US,D,19970609,000000,1.54127,1.54127,1.52799,1.53443,337365.34354867,0
+BALL.US,D,19970610,000000,1.52116,1.54582,1.51433,1.52799,403230.36683883,0
+BALL.US,D,19970611,000000,1.53443,1.57958,1.53443,1.56592,691639.30185328,0
+BALL.US,D,19970612,000000,1.57958,1.59978,1.56155,1.59978,640014.60039199,0
+BALL.US,D,19970613,000000,1.59978,1.59978,1.57958,1.59978,417472.7085715,0
+BALL.US,D,19970616,000000,1.59978,1.59978,1.56592,1.57284,359616.6038702,0
+BALL.US,D,19970617,000000,1.56592,1.57284,1.52799,1.52799,1481200.5103421,0
+BALL.US,D,19970618,000000,1.52116,1.53443,1.51433,1.53443,1520366.445131,0
+BALL.US,D,19970619,000000,1.52799,1.56592,1.51433,1.56155,1063724.7719149,0
+BALL.US,D,19970620,000000,1.53443,1.57284,1.53443,1.55463,1666353.9827225,0
+BALL.US,D,19970623,000000,1.55463,1.56155,1.52799,1.52799,401453.86144188,0
+BALL.US,D,19970624,000000,1.52799,1.56155,1.52799,1.54582,1298713.3109849,0
+BALL.US,D,19970625,000000,1.55463,1.56375,1.54344,1.55027,407684.25472999,0
+BALL.US,D,19970626,000000,1.54582,1.56155,1.5367,1.54582,340923.40410207,0
+BALL.US,D,19970627,000000,1.56155,1.57284,1.53443,1.57284,998741.43663585,0
+BALL.US,D,19970630,000000,1.57284,1.58196,1.55463,1.56375,475336.89288802,0
+BALL.US,D,19970701,000000,1.56155,1.61087,1.56155,1.61087,983612.35713255,0
+BALL.US,D,19970702,000000,1.61532,1.61532,1.57284,1.60196,491363.81963287,0
+BALL.US,D,19970703,000000,1.61087,1.61998,1.61087,1.61087,437062.74562927,0
+BALL.US,D,19970707,000000,1.61087,1.61532,1.59077,1.59978,536760.14770987,0
+BALL.US,D,19970708,000000,1.59077,1.62463,1.59077,1.62463,535867.35022783,0
+BALL.US,D,19970709,000000,1.6289,1.63127,1.59978,1.61087,437062.74562927,0
+BALL.US,D,19970710,000000,1.61087,1.63572,1.59077,1.63572,411246.35509101,0
+BALL.US,D,19970711,000000,1.61998,1.61998,1.57512,1.59077,576813.83022129,0
+BALL.US,D,19970714,000000,1.59077,1.60869,1.59077,1.60196,548330.15670785,0
+BALL.US,D,19970715,000000,1.60196,1.60414,1.57958,1.59077,360511.42125603,0
+BALL.US,D,19970716,000000,1.59077,1.59077,1.56375,1.56592,332025.72783879,0
+BALL.US,D,19970717,000000,1.56375,1.58196,1.56155,1.57284,534972.53284199,0
+BALL.US,D,19970718,000000,1.56592,1.58631,1.55027,1.557,808241.27888222,0
+BALL.US,D,19970721,000000,1.5367,1.55027,1.51661,1.53245,326683.08227321,0
+BALL.US,D,19970722,000000,1.55027,1.56592,1.54582,1.56155,296418.86355521,0
+BALL.US,D,19970723,000000,1.557,1.56375,1.55463,1.56155,295526.06607317,0
+BALL.US,D,19970724,000000,1.557,1.56375,1.55463,1.56375,461089.50139585,0
+BALL.US,D,19970725,000000,1.56375,1.56375,1.557,1.56375,195832.70380018,0
+BALL.US,D,19970728,000000,1.56375,1.56375,1.55463,1.56375,403230.36683883,0
+BALL.US,D,19970729,000000,1.557,1.557,1.52799,1.55463,1439362.2428185,0
+BALL.US,D,19970730,000000,1.54582,1.55027,1.53443,1.54344,231438.55813187,0
+BALL.US,D,19970731,000000,1.54344,1.54582,1.53443,1.54582,644464.44847552,0
+BALL.US,D,19970801,000000,1.54582,1.54582,1.52116,1.54582,2027742.0422302,0
+BALL.US,D,19970804,000000,1.54582,1.60869,1.5367,1.58631,3505386.5119227,0
+BALL.US,D,19970805,000000,1.58631,1.63127,1.58631,1.62463,4182790.5417066,0
+BALL.US,D,19970806,000000,1.63799,1.71206,1.63799,1.65355,1962767.7965183,0
+BALL.US,D,19970807,000000,1.64463,1.68503,1.63799,1.66037,483348.8413326,0
+BALL.US,D,19970808,000000,1.66493,1.66493,1.63799,1.64691,2352653.6688659,0
+BALL.US,D,19970811,000000,1.63572,1.68275,1.63572,1.66721,943549.58505402,0
+BALL.US,D,19970812,000000,1.66949,1.70314,1.65137,1.66493,882127.34018408,0
+BALL.US,D,19970813,000000,1.68958,1.75454,1.68958,1.74375,1124250.1794952,0
+BALL.US,D,19970814,000000,1.74147,1.78434,1.70513,1.70513,2989989.8768118,0
+BALL.US,D,19970815,000000,1.70969,1.71423,1.66493,1.67612,1521259.242613,0
+BALL.US,D,19970818,000000,1.66949,1.68503,1.66493,1.67612,826054.81054304,0
+BALL.US,D,19970819,000000,1.67612,1.74147,1.67612,1.71206,631108.84451348,0
+BALL.US,D,19970820,000000,1.72562,1.72562,1.70513,1.71423,288403.88525494,0
+BALL.US,D,19970821,000000,1.72989,1.77285,1.72325,1.72325,1436689.9100839,0
+BALL.US,D,19970822,000000,1.7188,1.72325,1.68275,1.70513,418365.50605354,0
+BALL.US,D,19970825,000000,1.71423,1.71423,1.69434,1.71206,755728.8296984,0
+BALL.US,D,19970826,000000,1.71206,1.71423,1.69652,1.70513,186933.0076331,0
+BALL.US,D,19970827,000000,1.70314,1.76582,1.69434,1.75027,507377.61700298,0
+BALL.US,D,19970828,000000,1.74375,1.75682,1.72325,1.74375,1229284.16743,0
+BALL.US,D,19970829,000000,1.73701,1.74147,1.71206,1.71662,327574.86980335,0
+BALL.US,D,19970902,000000,1.70314,1.78197,1.70314,1.78197,1089541.1624532,0
+BALL.US,D,19970903,000000,1.78197,1.85148,1.78197,1.8379,1478527.1676555,0
+BALL.US,D,19970904,000000,1.83326,1.88058,1.82672,1.83326,764639.63533642,0
+BALL.US,D,19970905,000000,1.82672,1.8379,1.81533,1.81771,637343.27760919,0
+BALL.US,D,19970908,000000,1.82672,1.86711,1.82672,1.84246,1142942.3693114,0
+BALL.US,D,19970909,000000,1.84246,1.85385,1.84246,1.84246,739715.03232829,0
+BALL.US,D,19970910,000000,1.84246,1.85385,1.81771,1.81771,575921.03273925,0
+BALL.US,D,19970911,000000,1.81098,1.82227,1.8087,1.82227,799350.67228226,0
+BALL.US,D,19970912,000000,1.82672,1.82672,1.77731,1.81771,503823.59625717,0
+BALL.US,D,19970915,000000,1.81771,1.82227,1.80166,1.80633,550108.6820086,0
+BALL.US,D,19970916,000000,1.81771,1.86009,1.81533,1.86009,1042363.2792197,0
+BALL.US,D,19970917,000000,1.86009,1.86009,1.83326,1.86009,550997.43968303,0
+BALL.US,D,19970918,000000,1.86257,1.88752,1.84702,1.84702,997849.64910572,0
+BALL.US,D,19970919,000000,1.84246,1.84702,1.8379,1.84475,964911.07774921,0
+BALL.US,D,19970922,000000,1.84246,1.84475,1.83326,1.8379,341813.17172841,0
+BALL.US,D,19970923,000000,1.8379,1.8379,1.81098,1.82227,265263.86725898,0
+BALL.US,D,19970924,000000,1.82672,1.82672,1.80166,1.81533,343595.73683677,0
+BALL.US,D,19970925,000000,1.81533,1.82454,1.79077,1.82454,452193.84503636,0
+BALL.US,D,19970926,000000,1.82672,1.83326,1.81533,1.81771,472667.59000904,0
+BALL.US,D,19970929,000000,1.81533,1.82454,1.80166,1.82454,163784.91002191,0
+BALL.US,D,19970930,000000,1.82454,1.82454,1.80633,1.81771,428155.97979886,0
+BALL.US,D,19971001,000000,1.8087,1.82454,1.8087,1.82454,168241.82776878,0
+BALL.US,D,19971002,000000,1.82672,1.8379,1.80633,1.82672,1037907.3714248,0
+BALL.US,D,19971003,000000,1.83127,1.84702,1.82227,1.83127,449529.59191689,0
+BALL.US,D,19971006,000000,1.8379,1.85385,1.83127,1.84702,489576.204765,0
+BALL.US,D,19971007,000000,1.84246,1.86711,1.84246,1.86711,599068.12039852,0
+BALL.US,D,19971008,000000,1.86711,1.86711,1.83326,1.8379,375640.50075933,0
+BALL.US,D,19971009,000000,1.83326,1.85148,1.81771,1.85148,257252.92876632,0
+BALL.US,D,19971010,000000,1.8379,1.85385,1.83127,1.84475,716562.89490951,0
+BALL.US,D,19971013,000000,1.85821,1.86009,1.8379,1.84702,233215.06352881,0
+BALL.US,D,19971014,000000,1.86009,1.86711,1.84246,1.85385,414809.46540393,0
+BALL.US,D,19971015,000000,1.85148,1.88058,1.85148,1.88058,856317.00935723,0
+BALL.US,D,19971016,000000,1.88058,1.88058,1.80166,1.80166,418365.50605354,0
+BALL.US,D,19971017,000000,1.79504,1.81771,1.77731,1.78653,818040.84219467,0
+BALL.US,D,19971020,000000,1.78653,1.88058,1.77968,1.88058,1009424.7078632,0
+BALL.US,D,19971021,000000,1.88296,1.9185,1.88058,1.9185,1991246.4202722,0
+BALL.US,D,19971022,000000,1.91415,1.91643,1.86009,1.87376,1291601.2296857,0
+BALL.US,D,19971023,000000,1.85821,1.85821,1.8087,1.84475,529629.88727641,0
+BALL.US,D,19971024,000000,1.85148,1.86711,1.81098,1.8379,266150.6050296,0
+BALL.US,D,19971027,000000,1.83127,1.84246,1.68731,1.68731,542097.74351594,0
+BALL.US,D,19971028,000000,1.67166,1.81533,1.6289,1.81533,1054816.9961326,0
+BALL.US,D,19971029,000000,1.80166,1.87376,1.77731,1.86009,1072625.4780339,0
+BALL.US,D,19971030,000000,1.83326,1.85385,1.82227,1.83127,1042363.2792197,0
+BALL.US,D,19971031,000000,1.83326,1.86009,1.82454,1.82672,1150957.3476117,0
+BALL.US,D,19971103,000000,1.84702,1.86257,1.80166,1.83326,4756926.9894337,0
+BALL.US,D,19971104,000000,1.82672,1.82672,1.80633,1.8087,650696.86166744,0
+BALL.US,D,19971105,000000,1.8087,1.88058,1.8087,1.86711,3281065.0848496,0
+BALL.US,D,19971106,000000,1.86711,1.88296,1.85148,1.88296,1219498.7434442,0
+BALL.US,D,19971107,000000,1.88058,1.88058,1.79504,1.81771,1678810.7294912,0
+BALL.US,D,19971110,000000,1.80633,1.88752,1.80633,1.8692,921304.3844439,0
+BALL.US,D,19971111,000000,1.89434,1.9185,1.8692,1.8692,1316527.8525977,0
+BALL.US,D,19971112,000000,1.85821,1.89434,1.85385,1.88058,887475.03550918,0
+BALL.US,D,19971113,000000,1.89434,1.9096,1.88058,1.88058,510050.95968957,0
+BALL.US,D,19971114,000000,1.87376,1.90306,1.87376,1.89434,1321869.4882114,0
+BALL.US,D,19971117,000000,1.89434,1.93692,1.89434,1.93692,1494546.0147851,0
+BALL.US,D,19971118,000000,1.9392,1.95682,1.92553,1.95682,1004080.0423938,0
+BALL.US,D,19971119,000000,1.95682,1.97752,1.93247,1.97288,2980206.4727298,0
+BALL.US,D,19971120,000000,1.97288,1.99753,1.97288,1.99504,1072625.4780339,0
+BALL.US,D,19971121,000000,1.99504,2.03564,1.99286,2.03316,1906690.2171177,0
+BALL.US,D,19971124,000000,2.02455,2.03119,1.99753,2.00406,3513393.4106077,0
+BALL.US,D,19971125,000000,2.00406,2.03119,1.9998,2.01297,5132568.500145,0
+BALL.US,D,19971126,000000,2.02673,2.04237,2.00188,2.01525,1239072.6212715,0
+BALL.US,D,19971128,000000,2.02237,2.03119,2.01525,2.01752,179812.84671866,0
+BALL.US,D,19971201,000000,2.03119,2.04237,2.01525,2.03119,2069583.3396095,0
+BALL.US,D,19971202,000000,2.02901,2.04237,2.01752,2.02901,1137606.7934091,0
+BALL.US,D,19971203,000000,2.03119,2.03119,1.96583,1.99286,1279139.4331576,0
+BALL.US,D,19971204,000000,2.00653,2.00653,1.98634,1.99753,439722.95894113,0
+BALL.US,D,19971205,000000,1.99753,1.99753,1.96583,1.97038,503823.59625717,0
+BALL.US,D,19971208,000000,1.97038,1.98634,1.97038,1.9797,1439362.2428185,0
+BALL.US,D,19971209,000000,1.98187,1.98187,1.95682,1.96583,375640.50075933,0
+BALL.US,D,19971210,000000,1.9592,1.97038,1.9185,1.93692,1145614.7020461,0
+BALL.US,D,19971211,000000,1.92326,1.9392,1.88969,1.91187,528741.12960198,0
+BALL.US,D,19971212,000000,1.9392,1.95682,1.92326,1.94593,242119.80945541,0
+BALL.US,D,19971215,000000,1.96583,1.96583,1.94593,1.95445,723688.10558345,0
+BALL.US,D,19971216,000000,1.95445,1.96583,1.9185,1.92553,5671992.9009743,0
+BALL.US,D,19971217,000000,1.92553,1.93455,1.88752,1.88752,1304947.7440807,0
+BALL.US,D,19971218,000000,1.88969,1.88969,1.82227,1.87583,2562727.7044469,0
+BALL.US,D,19971219,000000,1.86484,1.88752,1.82227,1.88296,888365.8130874,0
+BALL.US,D,19971222,000000,1.88296,1.88296,1.8379,1.84475,521623.99854326,0
+BALL.US,D,19971223,000000,1.85593,1.88296,1.82454,1.82454,813586.95430351,0
+BALL.US,D,19971224,000000,1.8289,1.8289,1.77968,1.77968,1145614.7020461,0
+BALL.US,D,19971226,000000,1.78197,1.80166,1.77968,1.80166,311548.95301041,0
+BALL.US,D,19971229,000000,1.80166,1.8289,1.79286,1.81533,562576.53824813,0
+BALL.US,D,19971230,000000,1.8289,1.86257,1.8289,1.86257,730807.25654598,0
+BALL.US,D,19971231,000000,1.86257,1.86257,1.84702,1.85593,540312.14855186,0
+BALL.US,D,19980102,000000,1.84475,1.85593,1.83563,1.85148,438837.23112241,0
+BALL.US,D,19980105,000000,1.86257,1.87148,1.8289,1.84246,594620.29221879,0
+BALL.US,D,19980106,000000,1.83127,1.83563,1.80633,1.8087,582150.41607545,0
+BALL.US,D,19980107,000000,1.8087,1.8087,1.74375,1.7886,1095770.5457894,0
+BALL.US,D,19980108,000000,1.79742,1.80166,1.75682,1.76582,582150.41607545,0
+BALL.US,D,19980109,000000,1.75919,1.77038,1.6267,1.63572,1383280.6236103,0
+BALL.US,D,19980112,000000,1.60869,1.72562,1.60869,1.71206,1987689.3696707,0
+BALL.US,D,19980113,000000,1.70314,1.72325,1.67612,1.6782,1496329.5898454,0
+BALL.US,D,19980114,000000,1.6782,1.68503,1.60869,1.62236,3318454.5142415,0
+BALL.US,D,19980115,000000,1.60869,1.6267,1.56375,1.62236,2634822.1110733,0
+BALL.US,D,19980116,000000,1.6267,1.68038,1.62236,1.66037,510938.70741209,0
+BALL.US,D,19980120,000000,1.67166,1.67166,1.61998,1.63572,1077963.07384,0
+BALL.US,D,19980121,000000,1.63572,1.69652,1.63572,1.6782,1187453.9795216,0
+BALL.US,D,19980122,000000,1.66493,1.67166,1.57284,1.59978,3052302.89926,0
+BALL.US,D,19980123,000000,1.60414,1.65137,1.60414,1.60414,1503450.7607117,0
+BALL.US,D,19980126,000000,1.61998,1.64019,1.61532,1.64019,540312.14855186,0
+BALL.US,D,19980127,000000,1.64019,1.64463,1.60414,1.6267,2026850.2547001,0
+BALL.US,D,19980128,000000,1.62236,1.6782,1.62236,1.66493,1313848.4501996,0
+BALL.US,D,19980129,000000,1.6581,1.70314,1.6581,1.69186,591945.93958029,0
+BALL.US,D,19980130,000000,1.69186,1.70314,1.6782,1.70314,972928.0759533,0
+BALL.US,D,19980202,000000,1.71662,1.72562,1.6581,1.6782,1086867.8197666,0
+BALL.US,D,19980203,000000,1.68503,1.71206,1.67166,1.70314,1900452.7541663,0
+BALL.US,D,19980204,000000,1.68731,1.70741,1.68731,1.70741,747722.94096525,0
+BALL.US,D,19980205,000000,1.70107,1.72562,1.66721,1.70107,1097549.0710901,0
+BALL.US,D,19980206,000000,1.68038,1.69434,1.66037,1.68503,770860.9390574,0
+BALL.US,D,19980209,000000,1.69652,1.72325,1.67612,1.68731,830505.66857849,0
+BALL.US,D,19980210,000000,1.6782,1.71662,1.6782,1.68038,429938.54490723,0
+BALL.US,D,19980211,000000,1.69186,1.70314,1.6581,1.68503,781543.20033285,0
+BALL.US,D,19980212,000000,1.68038,1.68038,1.65137,1.67166,696088.13998492,0
+BALL.US,D,19980213,000000,1.67612,1.69434,1.67166,1.67612,347153.79739018,0
+BALL.US,D,19980217,000000,1.68503,1.71662,1.68038,1.68731,1037907.3714248,0
+BALL.US,D,19980218,000000,1.70314,1.70314,1.68503,1.69434,484243.65871844,0
+BALL.US,D,19980219,000000,1.69434,1.69434,1.66493,1.68731,555448.29771848,0
+BALL.US,D,19980220,000000,1.70107,1.70107,1.67612,1.68731,405901.68962162,0
+BALL.US,D,19980223,000000,1.68503,1.69186,1.66721,1.69186,1767830.9200558,0
+BALL.US,D,19980224,000000,1.69186,1.70107,1.6782,1.69186,604407.7361084,0
+BALL.US,D,19980225,000000,1.69434,1.72989,1.69186,1.71423,574137.45767899,0
+BALL.US,D,19980226,000000,1.72325,1.72989,1.70314,1.72989,680065.25304769,0
+BALL.US,D,19980227,000000,1.72325,1.72325,1.6989,1.7188,259928.29135672,0
+BALL.US,D,19980302,000000,1.71206,1.73444,1.71206,1.73226,814477.73188174,0
+BALL.US,D,19980303,000000,1.71423,1.7482,1.71423,1.73938,210072.01567715,0
+BALL.US,D,19980304,000000,1.73938,1.76147,1.72562,1.72562,445961.43184446,0
+BALL.US,D,19980305,000000,1.7188,1.72989,1.70969,1.72989,481565.26627232,0
+BALL.US,D,19980306,000000,1.73444,1.76147,1.72989,1.74375,1861287.8293293,0
+BALL.US,D,19980309,000000,1.72562,1.73444,1.68731,1.71206,810025.86389439,0
+BALL.US,D,19980310,000000,1.73938,1.76147,1.71206,1.7482,785103.28079007,0
+BALL.US,D,19980311,000000,1.76147,1.77731,1.7482,1.75027,348942.42220996,0
+BALL.US,D,19980312,000000,1.75027,1.76811,1.71206,1.72989,711229.33891104,0
+BALL.US,D,19980313,000000,1.72989,1.73938,1.6989,1.7188,858987.32218812,0
+BALL.US,D,19980316,000000,1.7188,1.72989,1.70314,1.7188,530527.73451796,0
+BALL.US,D,19980317,000000,1.70969,1.76147,1.70969,1.72325,651582.58948616,0
+BALL.US,D,19980318,000000,1.72325,1.74375,1.69434,1.70513,447738.94719331,0
+BALL.US,D,19980319,000000,1.70314,1.70314,1.67374,1.6782,135299.21660467,0
+BALL.US,D,19980320,000000,1.67374,1.67374,1.64691,1.6581,1385956.9961527,0
+BALL.US,D,19980323,000000,1.64918,1.69186,1.64918,1.6782,657819.04248567,0
+BALL.US,D,19980324,000000,1.68503,1.68503,1.65355,1.67374,2174619.347448,0
+BALL.US,D,19980325,000000,1.66949,1.7188,1.66949,1.70513,2925018.6609556,0
+BALL.US,D,19980326,000000,1.71206,1.7188,1.70513,1.71206,640900.3282107,0
+BALL.US,D,19980327,000000,1.7188,1.73938,1.71206,1.72562,951565.57330619,0
+BALL.US,D,19980330,000000,1.70314,1.72562,1.6989,1.72562,409465.80988644,0
+BALL.US,D,19980331,000000,1.72562,1.73226,1.70513,1.72562,723688.10558345,0
+BALL.US,D,19980401,000000,1.72562,1.75027,1.70513,1.75027,1045023.4925316,0
+BALL.US,D,19980402,000000,1.74147,1.77968,1.74147,1.77504,649808.10399301,0
+BALL.US,D,19980403,000000,1.77504,1.77968,1.75919,1.77968,1227506.6520811,0
+BALL.US,D,19980406,000000,1.77968,1.78434,1.7188,1.76147,914173.11405853,0
+BALL.US,D,19980407,000000,1.76147,1.77504,1.72562,1.76147,464657.66146828,0
+BALL.US,D,19980408,000000,1.78434,1.81771,1.76811,1.80166,1969885.9375288,0
+BALL.US,D,19980409,000000,1.82454,1.88296,1.82454,1.87376,3346944.2474664,0
+BALL.US,D,19980413,000000,1.87376,1.87583,1.82454,1.86009,2322381.3705328,0
+BALL.US,D,19980414,000000,1.85821,1.85821,1.8379,1.84475,460198.72381761,0
+BALL.US,D,19980415,000000,1.83326,1.84702,1.82227,1.84702,737928.42741232,0
+BALL.US,D,19980416,000000,1.84702,1.8692,1.84475,1.8692,1618281.2821033,0
+BALL.US,D,19980417,000000,1.86257,1.89434,1.85385,1.89434,1648550.5505807,0
+BALL.US,D,19980420,000000,1.88058,1.88969,1.8692,1.88969,640900.3282107,0
+BALL.US,D,19980421,000000,1.87583,1.89434,1.86257,1.89434,334688.97100637,0
+BALL.US,D,19980422,000000,1.89434,2.12545,1.87376,2.11207,4631416.2266705,0
+BALL.US,D,19980423,000000,2.12109,2.12109,2.03119,2.11644,3342486.3197676,0
+BALL.US,D,19980424,000000,2.10743,2.15703,2.02901,2.05356,2788821.5971094,0
+BALL.US,D,19980427,000000,2.04237,2.06703,1.99504,2.04455,1797203.3512436,0
+BALL.US,D,19980428,000000,2.04892,2.05129,2.0199,2.04892,691639.30185328,0
+BALL.US,D,19980429,000000,2.03316,2.05129,2.02901,2.02901,550997.43968303,0
+BALL.US,D,19980430,000000,2.04237,2.05129,2.03119,2.03316,528741.12960198,0
+BALL.US,D,19980501,000000,2.03316,2.05129,2.02901,2.05129,602629.21080765,0
+BALL.US,D,19980504,000000,2.04455,2.06258,2.03119,2.03316,885690.450497,0
+BALL.US,D,19980505,000000,2.03316,2.05129,2.01297,2.01297,524288.25166273,0
+BALL.US,D,19980506,000000,2.01752,2.02455,1.98187,2.00851,1023665.0296921,0
+BALL.US,D,19980507,000000,1.98841,1.98841,1.95682,1.96583,352499.47281147,0
+BALL.US,D,19980508,000000,1.96583,1.99753,1.95247,1.99286,842069.61786505,0
+BALL.US,D,19980511,000000,1.98634,2.00851,1.98634,1.99753,1318306.3778984,0
+BALL.US,D,19980512,000000,2.00188,2.00653,1.97752,1.99504,609746.34186637,0
+BALL.US,D,19980513,000000,1.99504,2.01752,1.98634,2.01297,704998.94562295,0
+BALL.US,D,19980514,000000,2.00851,2.01297,1.98841,1.99504,753060.53677132,0
+BALL.US,D,19980515,000000,1.99504,1.99504,1.96583,1.98634,675618.43481985,0
+BALL.US,D,19980518,000000,1.97288,1.97288,1.94138,1.96129,777092.34229741,0
+BALL.US,D,19980519,000000,1.96821,2.00188,1.96129,1.99504,696088.13998492,0
+BALL.US,D,19980520,000000,1.98187,2.01297,1.97515,2.00851,519843.4533387,0
+BALL.US,D,19980521,000000,2.00188,2.00653,1.98187,2.00653,2648175.6951315,0
+BALL.US,D,19980522,000000,1.98841,1.99753,1.97288,1.98187,404125.18422467,0
+BALL.US,D,19980526,000000,1.98187,2.07614,1.98187,2.05356,4518373.320147,0
+BALL.US,D,19980527,000000,2.05356,2.08049,2.02901,2.04237,1827470.5998174,0
+BALL.US,D,19980528,000000,2.03793,2.10327,2.03793,2.09406,972928.0759533,0
+BALL.US,D,19980529,000000,2.09851,2.11426,2.05811,2.08505,1460718.6857542,0
+BALL.US,D,19980601,000000,2.08297,2.10535,2.05811,2.08733,572360.95228203,0
+BALL.US,D,19980602,000000,2.07614,2.10535,2.04237,2.06258,680954.01072212,0
+BALL.US,D,19980603,000000,2.08733,2.08733,2.05584,2.05584,662267.88061731,0
+BALL.US,D,19980604,000000,2.05584,2.07842,2.02237,2.07842,1789188.3729434,0
+BALL.US,D,19980605,000000,2.08733,2.12326,2.08505,2.11872,709445.76385078,0
+BALL.US,D,19980608,000000,2.10535,2.14129,2.10327,2.13435,510050.95968957,0
+BALL.US,D,19980609,000000,2.12326,2.12773,2.09406,2.11426,461988.3585893,0
+BALL.US,D,19980610,000000,2.09406,2.11426,2.08297,2.11207,1277348.7884341,0
+BALL.US,D,19980611,000000,2.10743,2.12773,2.03119,2.06258,648022.50902893,0
+BALL.US,D,19980612,000000,2.04892,2.11872,2.01525,2.11872,1142942.3693114,0
+BALL.US,D,19980615,000000,2.08733,2.08733,2.04892,2.05584,1231964.5797799,0
+BALL.US,D,19980616,000000,2.05811,2.08297,2.04682,2.05129,1701947.7176314,0
+BALL.US,D,19980617,000000,2.05584,2.11426,2.05584,2.11426,1705515.8777038,0
+BALL.US,D,19980618,000000,2.11426,2.15476,2.10535,2.13218,1644990.4701236,0
+BALL.US,D,19980619,000000,2.12773,2.13218,2.10743,2.11426,1820342.3592878,0
+BALL.US,D,19980622,000000,2.11426,2.11426,2.08297,2.09406,1126928.5719413,0
+BALL.US,D,19980623,000000,2.09178,2.10327,2.03564,2.06258,499367.68846222,0
+BALL.US,D,19980624,000000,2.06258,2.08297,2.04892,2.06703,619543.88527501,0
+BALL.US,D,19980625,000000,2.05811,2.06258,2.04682,2.05811,874121.45145093,0
+BALL.US,D,19980626,000000,2.06258,2.11207,2.06258,2.09851,916848.47664893,0
+BALL.US,D,19980629,000000,2.10743,2.12545,2.09851,2.10327,1393081.1968747,0
+BALL.US,D,19980630,000000,2.09851,2.13218,2.09851,2.12545,1758033.3766471,0
+BALL.US,D,19980701,000000,2.12545,2.1595,2.10743,2.14327,1909354.4702371,0
+BALL.US,D,19980702,000000,2.13435,2.2714,2.13435,2.2714,1940511.4864372,0
+BALL.US,D,19980706,000000,2.28279,2.30764,2.24892,2.2714,1301391.703431,0
+BALL.US,D,19980707,000000,2.2714,2.33892,2.2714,2.31199,2412287.2889161,0
+BALL.US,D,19980708,000000,2.31635,2.31635,2.2714,2.3008,620428.60314182,0
+BALL.US,D,19980709,000000,2.31199,2.32763,2.24892,2.27585,367621.48265144,0
+BALL.US,D,19980710,000000,2.2806,2.28713,2.23555,2.28713,773532.26184019,0
+BALL.US,D,19980713,000000,2.28713,2.31863,2.2714,2.2917,854534.44424886,0
+BALL.US,D,19980714,000000,2.27585,2.43111,2.27377,2.43111,2184415.8809048,0
+BALL.US,D,19980715,000000,2.41992,2.42893,2.39982,2.39982,3413705.0980942,0
+BALL.US,D,19980716,000000,2.41289,2.42893,2.39517,2.41992,886579.20817142,0
+BALL.US,D,19980717,000000,2.41992,2.41992,2.36803,2.38853,964018.28026718,0
+BALL.US,D,19980720,000000,2.36556,2.36556,2.30764,2.31001,987164.35797455,0
+BALL.US,D,19980721,000000,2.31199,2.31199,2.28713,2.3008,1905797.4196357,0
+BALL.US,D,19980722,000000,2.30536,2.36338,2.2917,2.34348,1659233.8218081,0
+BALL.US,D,19980723,000000,2.35268,2.36803,2.30764,2.31635,791339.73378959,0
+BALL.US,D,19980724,000000,2.31635,2.32992,2.28713,2.31635,589277.6466532,0
+BALL.US,D,19980727,000000,2.30536,2.31199,2.24892,2.31199,631998.6121398,0
+BALL.US,D,19980728,000000,2.32763,2.33219,2.27377,2.30764,1067284.8523722,0
+BALL.US,D,19980729,000000,2.30764,2.32308,2.26268,2.3008,693423.88686545,0
+BALL.US,D,19980730,000000,2.30764,2.32763,2.28713,2.31199,531415.48224049,0
+BALL.US,D,19980731,000000,2.31199,2.35268,2.28713,2.2917,2052669.675094,0
+BALL.US,D,19980803,000000,2.29417,2.29417,2.23555,2.26051,603523.01824158,0
+BALL.US,D,19980804,000000,2.28713,2.32992,2.16387,2.17069,2220025.7750441,0
+BALL.US,D,19980805,000000,2.18357,2.19713,2.09178,2.16169,1393964.9047896,0
+BALL.US,D,19980806,000000,2.16872,2.21109,2.13435,2.20664,1021892.5641028,0
+BALL.US,D,19980807,000000,2.20664,2.26051,2.20664,2.22635,1221281.3085525,0
+BALL.US,D,19980810,000000,2.21574,2.22862,2.19506,2.21109,723688.10558345,0
+BALL.US,D,19980811,000000,2.19713,2.19713,2.12326,2.17069,1181215.5066182,0
+BALL.US,D,19980812,000000,2.16872,2.33655,2.16872,2.33655,982717.53974672,0
+BALL.US,D,19980813,000000,2.33219,2.36556,2.24892,2.27377,1750915.2356366,0
+BALL.US,D,19980814,000000,2.27377,2.30764,2.27377,2.29417,2339296.0450001,0
+BALL.US,D,19980817,000000,2.28279,2.30536,2.26051,2.3008,1264886.991906,0
+BALL.US,D,19980818,000000,2.2917,2.36803,2.28713,2.32992,2346421.2556741,0
+BALL.US,D,19980819,000000,2.34348,2.3613,2.27377,2.2806,3697653.0755543,0
+BALL.US,D,19980820,000000,2.28279,2.53477,2.27585,2.38853,1980566.1789005,0
+BALL.US,D,19980821,000000,2.37506,2.43527,2.35694,2.36803,1429570.7591213,0
+BALL.US,D,19980824,000000,2.36338,2.40843,2.3613,2.38853,622211.16825019,0
+BALL.US,D,19980825,000000,2.38615,2.39517,2.3008,2.31863,682743.6454938,0
+BALL.US,D,19980826,000000,2.3008,2.3008,2.19713,2.1995,1912028.8228757,0
+BALL.US,D,19980827,000000,2.19506,2.1995,2.12326,2.14327,1406419.6316544,0
+BALL.US,D,19980828,000000,2.15238,2.15238,2.0693,2.08297,579488.18285979,0
+BALL.US,D,19980831,000000,2.08049,2.08049,1.98415,1.98841,438837.23112241,0
+BALL.US,D,19980901,000000,1.97515,1.97515,1.74147,1.84475,7446940.9520888,0
+BALL.US,D,19980902,000000,1.83127,1.83326,1.7482,1.75027,5700477.5844396,0
+BALL.US,D,19980903,000000,1.74147,1.74147,1.59532,1.65592,4342115.5041259,0
+BALL.US,D,19980904,000000,1.64691,1.64918,1.59077,1.6267,2011724.2050525,0
+BALL.US,D,19980908,000000,1.6267,1.6989,1.6267,1.68731,1214155.0879266,0
+BALL.US,D,19980909,000000,1.69186,1.69186,1.59077,1.61532,1499003.9424839,0
+BALL.US,D,19980910,000000,1.59532,1.59532,1.52799,1.55463,1709083.0278243,0
+BALL.US,D,19980911,000000,1.57057,1.57057,1.51889,1.54582,2064243.7238996,0
+BALL.US,D,19980914,000000,1.55928,1.6289,1.54582,1.61998,1140276.0962881,0
+BALL.US,D,19980915,000000,1.6267,1.63572,1.59532,1.60414,441512.59371281,0
+BALL.US,D,19980916,000000,1.61532,1.73226,1.60869,1.73226,1077079.365925,0
+BALL.US,D,19980917,000000,1.70513,1.75919,1.6782,1.71423,2183522.0734709,0
+BALL.US,D,19980918,000000,1.7482,1.76582,1.7188,1.75027,1386840.7040676,0
+BALL.US,D,19980921,000000,1.73938,1.77504,1.71206,1.75919,1039684.8867736,0
+BALL.US,D,19980922,000000,1.75919,1.80166,1.75919,1.79742,1363703.7159273,0
+BALL.US,D,19980923,000000,1.79742,1.88296,1.79742,1.85821,1291601.2296857,0
+BALL.US,D,19980924,000000,1.86257,1.92326,1.85821,1.86711,3180476.9051907,0
+BALL.US,D,19980925,000000,1.86711,1.86711,1.81315,1.82454,1566650.5209306,0
+BALL.US,D,19980928,000000,1.85821,1.89434,1.85821,1.86711,1336989.4781475,0
+BALL.US,D,19980929,000000,1.87801,1.88058,1.83326,1.8692,3527636.7622923,0
+BALL.US,D,19980930,000000,1.8692,1.91415,1.85148,1.8692,1640539.6120881,0
+BALL.US,D,19981001,000000,1.8692,1.8692,1.72325,1.73444,2535131.778656,0
+BALL.US,D,19981002,000000,1.73444,1.77038,1.7277,1.75027,929308.25327325,0
+BALL.US,D,19981005,000000,1.75027,1.76147,1.66721,1.74147,1008533.930285,0
+BALL.US,D,19981006,000000,1.75454,1.76582,1.71423,1.74375,866113.54281397,0
+BALL.US,D,19981007,000000,1.72325,1.74147,1.60196,1.63799,1308508.8344898,0
+BALL.US,D,19981008,000000,1.64691,1.64691,1.53443,1.59978,1081527.1941048,0
+BALL.US,D,19981009,000000,1.61087,1.64246,1.57284,1.64246,915961.73887832,0
+BALL.US,D,19981012,000000,1.6289,1.6289,1.56375,1.56375,1591578.1537944,0
+BALL.US,D,19981013,000000,1.55928,1.65355,1.54809,1.6289,783325.76544122,0
+BALL.US,D,19981014,000000,1.6289,1.66037,1.58196,1.63127,716562.89490951,0
+BALL.US,D,19981015,000000,1.63127,1.76811,1.62236,1.75454,1743791.0349145,0
+BALL.US,D,19981016,000000,1.80404,1.90088,1.79742,1.89871,2606344.4972713,0
+BALL.US,D,19981019,000000,1.88058,2.01525,1.88058,1.9392,1592463.8816131,0
+BALL.US,D,19981020,000000,1.98415,2.16169,1.98415,2.10743,4407098.8394051,0
+BALL.US,D,19981021,000000,2.09178,2.10327,2.07387,2.07614,1625401.4430177,0
+BALL.US,D,19981022,000000,2.08049,2.1301,2.06703,2.12326,1377936.9680929,0
+BALL.US,D,19981023,000000,2.10327,2.12326,2.07387,2.12326,1020989.6671016,0
+BALL.US,D,19981026,000000,2.27585,2.27585,2.20664,2.22397,3557908.0506736,0
+BALL.US,D,19981027,000000,2.23317,2.23317,2.1301,2.14327,1063724.7719149,0
+BALL.US,D,19981028,000000,2.14327,2.14773,2.08297,2.09624,1410879.579257,0
+BALL.US,D,19981029,000000,2.09178,2.15703,2.08049,2.14129,630221.09679095,0
+BALL.US,D,19981030,000000,2.14564,2.23773,2.14564,2.23773,1620948.5650784,0
+BALL.US,D,19981102,000000,2.23773,2.30536,2.21347,2.28951,1620948.5650784,0
+BALL.US,D,19981103,000000,2.3008,2.33446,2.25595,2.26694,3077232.5520277,0
+BALL.US,D,19981104,000000,2.26931,2.3613,2.26268,2.33446,3690529.8847841,0
+BALL.US,D,19981105,000000,2.34595,2.41071,2.33219,2.37506,2032195.9301214,0
+BALL.US,D,19981106,000000,2.36803,2.44229,2.3613,2.43111,1059283.0034466,0
+BALL.US,D,19981109,000000,2.41992,2.42209,2.32556,2.35051,1268449.092267,0
+BALL.US,D,19981110,000000,2.37506,2.38151,2.25378,2.26268,1174991.1730416,0
+BALL.US,D,19981111,000000,2.25595,2.25832,2.18594,2.22862,2753215.7427777,0
+BALL.US,D,19981112,000000,2.24229,2.33446,2.23317,2.26931,1922709.0642474,0
+BALL.US,D,19981113,000000,2.27803,2.33219,2.26931,2.28279,891037.1358702,0
+BALL.US,D,19981116,000000,2.28951,2.36803,2.28951,2.34348,911503.81117955,0
+BALL.US,D,19981117,000000,2.34348,2.37506,2.32556,2.35476,661375.08313528,0
+BALL.US,D,19981118,000000,2.28279,2.28279,2.1595,2.26268,4829916.213446,0
+BALL.US,D,19981119,000000,2.26694,2.27803,2.18842,2.27803,1702843.5449691,0
+BALL.US,D,19981120,000000,2.27377,2.30536,2.26931,2.27585,833173.96150556,0
+BALL.US,D,19981123,000000,2.27585,2.36803,2.26931,2.31863,1102884.6469924,0
+BALL.US,D,19981124,000000,2.31001,2.32308,2.22198,2.22198,1531935.4441771,0
+BALL.US,D,19981125,000000,2.22397,2.31199,2.22198,2.31199,1655662.63188,0
+BALL.US,D,19981127,000000,2.30764,2.34348,2.30307,2.33655,514495.7580136,0
+BALL.US,D,19981130,000000,2.34348,2.35051,2.27377,2.27585,744160.84060423,0
+BALL.US,D,19981201,000000,2.27585,2.27585,2.23773,2.26051,819828.45706254,0
+BALL.US,D,19981202,000000,2.25595,2.27585,2.23773,2.27377,879467.12687222,0
+BALL.US,D,19981203,000000,2.26694,2.29635,2.22198,2.23773,1089541.1624532,0
+BALL.US,D,19981204,000000,2.2309,2.32763,2.2309,2.29872,1185671.4144133,0
+BALL.US,D,19981207,000000,2.29872,2.33892,2.2806,2.30307,1049476.3704709,0
+BALL.US,D,19981208,000000,2.29635,2.33219,2.25378,2.28713,435273.11085759,0
+BALL.US,D,19981209,000000,2.28713,2.30764,2.21347,2.30764,513610.03019489,0
+BALL.US,D,19981210,000000,2.30307,2.30764,2.24673,2.27377,727254.24575208,0
+BALL.US,D,19981211,000000,2.26694,2.28279,2.21813,2.2714,2570734.6031319,0
+BALL.US,D,19981214,000000,2.26268,2.26694,2.1905,2.21109,688972.0188781,0
+BALL.US,D,19981215,000000,2.1995,2.22001,2.18594,2.21813,746830.14348321,0
+BALL.US,D,19981216,000000,2.21813,2.31635,2.20664,2.2917,1119795.2816521,0
+BALL.US,D,19981217,000000,2.31001,2.31635,2.28279,2.30764,787777.63342857,0
+BALL.US,D,19981218,000000,2.31199,2.33892,2.31001,2.31635,1369038.2818777,0
+BALL.US,D,19981221,000000,2.31635,2.34814,2.30307,2.33892,915961.73887832,0
+BALL.US,D,19981222,000000,2.33219,2.3613,2.31001,2.34348,1668122.4085043,0
+BALL.US,D,19981223,000000,2.36338,2.39298,2.34348,2.35694,1174991.1730416,0
+BALL.US,D,19981224,000000,2.36803,2.36803,2.33892,2.35051,267041.38260783,0
+BALL.US,D,19981228,000000,2.36803,2.37032,2.33655,2.34814,895486.98395374,0
+BALL.US,D,19981229,000000,2.34814,2.35268,2.32763,2.35051,1273790.7278806,0
+BALL.US,D,19981230,000000,2.3613,2.37724,2.34814,2.36803,517171.12060401,0
+BALL.US,D,19981231,000000,2.36338,2.45805,2.36338,2.43764,1547964.3908257,0
+BALL.US,D,19990104,000000,2.47813,2.47813,2.30764,2.38853,2289453.9086472,0
+BALL.US,D,19990105,000000,2.39517,2.43308,2.37032,2.38615,1580002.085085,0
+BALL.US,D,19990106,000000,2.40843,2.41289,2.33219,2.36803,1977007.1083952,0
+BALL.US,D,19990107,000000,2.37032,2.37032,2.31863,2.33219,847415.29328633,0
+BALL.US,D,19990108,000000,2.34814,2.3613,2.32308,2.34348,9020715.6737414,0
+BALL.US,D,19990111,000000,2.34348,2.41289,2.34348,2.39982,1444702.8684803,0
+BALL.US,D,19990112,000000,2.39982,2.40656,2.31863,2.35694,2164829.8836546,0
+BALL.US,D,19990113,000000,2.34348,2.35694,2.31199,2.32308,1662790.8724096,0
+BALL.US,D,19990114,000000,2.32308,2.35268,2.30764,2.31001,1234627.8229474,0
+BALL.US,D,19990115,000000,2.32308,2.35694,2.31001,2.33892,1433131.8495304,0
+BALL.US,D,19990119,000000,2.35051,2.39298,2.31199,2.39298,1471402.9669335,0
+BALL.US,D,19990120,000000,2.38853,2.41754,2.35051,2.35051,753060.53677132,0
+BALL.US,D,19990121,000000,2.33655,2.34814,2.32308,2.32763,1158965.2562486,0
+BALL.US,D,19990122,000000,2.31001,2.36338,2.31001,2.33892,2384690.3531733,0
+BALL.US,D,19990125,000000,2.33892,2.37279,2.31635,2.36338,764639.63533642,0
+BALL.US,D,19990126,000000,2.45805,2.46249,2.38853,2.40417,5030198.7653296,0
+BALL.US,D,19990127,000000,2.40417,2.40417,2.3613,2.3613,912397.61861349,0
+BALL.US,D,19990128,000000,2.3613,2.40843,2.35051,2.36803,2032195.9301214,0
+BALL.US,D,19990129,000000,2.39298,2.43308,2.37279,2.39517,4543293.8833475,0
+BALL.US,D,19990201,000000,2.40417,2.42437,2.38615,2.39517,1434024.6470124,0
+BALL.US,D,19990202,000000,2.39982,2.42893,2.38853,2.42675,2370449.0213925,0
+BALL.US,D,19990203,000000,2.42437,2.44686,2.39298,2.41992,1567543.3184126,0
+BALL.US,D,19990204,000000,2.41754,2.41992,2.38378,2.40417,1091314.6379944,0
+BALL.US,D,19990205,000000,2.41754,2.41754,2.37032,2.37032,2487955.9153263,0
+BALL.US,D,19990208,000000,2.3613,2.36338,2.32992,2.34348,836737.07181849,0
+BALL.US,D,19990209,000000,2.35268,2.36803,2.33655,2.33892,1018323.3940784,0
+BALL.US,D,19990210,000000,2.32992,2.33219,2.26694,2.2917,1170540.3150062,0
+BALL.US,D,19990211,000000,2.2806,2.2917,2.23773,2.23773,1965433.0595897,0
+BALL.US,D,19990212,000000,2.23773,2.2714,2.23773,2.24229,854534.44424886,0
+BALL.US,D,19990216,000000,2.25129,2.2806,2.25129,2.25378,601742.47303703,0
+BALL.US,D,19990217,000000,2.25378,2.25378,2.17704,2.18149,983612.35713255,0
+BALL.US,D,19990218,000000,2.1905,2.22198,2.1905,2.20664,787777.63342857,0
+BALL.US,D,19990219,000000,2.21109,2.2309,2.1905,2.1995,577699.55804001,0
+BALL.US,D,19990222,000000,2.19713,2.25129,2.19713,2.21347,1026339.3823306,0
+BALL.US,D,19990223,000000,2.21813,2.21813,2.17069,2.18357,1120689.0890861,0
+BALL.US,D,19990224,000000,2.17069,2.19506,2.13655,2.13655,1421564.8703882,0
+BALL.US,D,19990225,000000,2.14327,2.14773,2.13435,2.13882,1711741.2212324,0
+BALL.US,D,19990226,000000,2.14773,2.24229,2.14327,2.23773,1553299.966728,0
+BALL.US,D,19990301,000000,2.20436,2.22001,2.14773,2.20189,1288041.1492285,0
+BALL.US,D,19990302,000000,2.21347,2.21347,2.14327,2.14327,2152366.0672227,0
+BALL.US,D,19990303,000000,2.14327,2.14327,2.09851,2.10327,729920.51877536,0
+BALL.US,D,19990304,000000,2.10743,2.17069,2.10327,2.15476,1188338.6973884,0
+BALL.US,D,19990305,000000,2.15011,2.23317,2.15011,2.21574,1260441.18363,0
+BALL.US,D,19990308,000000,2.20189,2.23555,2.19506,2.20892,1837257.0337551,0
+BALL.US,D,19990309,000000,2.21574,2.22198,2.14327,2.14773,1093987.980681,0
+BALL.US,D,19990310,000000,2.13882,2.21574,2.13218,2.21574,1008533.930285,0
+BALL.US,D,19990311,000000,2.22397,2.2714,2.1995,2.26268,1175876.9008603,0
+BALL.US,D,19990312,000000,2.27803,2.31863,2.26268,2.31001,3329140.8153246,0
+BALL.US,D,19990315,000000,2.29872,2.40656,2.29872,2.36803,1831026.6404669,0
+BALL.US,D,19990316,000000,2.35476,2.44002,2.35268,2.44002,3039849.1823471,0
+BALL.US,D,19990317,000000,2.43527,2.45585,2.42893,2.44923,2459472.2418129,0
+BALL.US,D,19990318,000000,2.43527,2.47348,2.43111,2.46487,1710850.4436542,0
+BALL.US,D,19990319,000000,2.46487,2.50527,2.46022,2.48487,1429570.7591213,0
+BALL.US,D,19990322,000000,2.48942,2.48942,2.42437,2.44476,686297.6662396,0
+BALL.US,D,19990323,000000,2.43527,2.43527,2.37931,2.42209,1221281.3085525,0
+BALL.US,D,19990324,000000,2.42209,2.44476,2.33219,2.44002,770860.9390574,0
+BALL.US,D,19990325,000000,2.44002,2.45585,2.42893,2.44002,1093098.2130547,0
+BALL.US,D,19990326,000000,2.43111,2.45585,2.43111,2.44923,531415.48224049,0
+BALL.US,D,19990329,000000,2.46022,2.50952,2.45585,2.50309,1028116.8976794,0
+BALL.US,D,19990330,000000,2.48942,2.49873,2.48051,2.4829,651582.58948616,0
+BALL.US,D,19990331,000000,2.46022,2.50952,2.46022,2.50952,1231064.7126345,0
+BALL.US,D,19990401,000000,2.49873,2.52061,2.48942,2.50952,1361032.3931446,0
+BALL.US,D,19990405,000000,2.51418,2.51418,2.46487,2.46942,1027228.140005,0
+BALL.US,D,19990406,000000,2.46942,2.46942,2.38853,2.44923,878577.35924588,0
+BALL.US,D,19990407,000000,2.46942,2.4829,2.41526,2.42437,1189224.4252072,0
+BALL.US,D,19990408,000000,2.42893,2.42893,2.33892,2.36803,1213261.2804927,0
+BALL.US,D,19990409,000000,2.37506,2.38378,2.36803,2.37931,606185.25145725,0
+BALL.US,D,19990412,000000,2.35051,2.52061,2.35051,2.50527,2047330.0593841,0
+BALL.US,D,19990413,000000,2.51626,2.54992,2.4829,2.51626,1952088.5650985,0
+BALL.US,D,19990414,000000,2.50952,2.72102,2.50952,2.71657,3209854.3861381,0
+BALL.US,D,19990415,000000,2.71201,2.77469,2.71201,2.75697,1961873.9890843,0
+BALL.US,D,19990416,000000,2.76132,2.88489,2.73627,2.87152,3331804.0584922,0
+BALL.US,D,19990419,000000,2.87152,2.95014,2.87152,2.92746,7864418.7104199,0
+BALL.US,D,19990420,000000,2.90736,2.92311,2.73627,2.78152,1453604.5845512,0
+BALL.US,D,19990421,000000,2.78152,2.85569,2.7637,2.79716,876794.79413752,0
+BALL.US,D,19990422,000000,2.81073,2.81756,2.7637,2.78617,926634.91058665,0
+BALL.US,D,19990423,000000,2.78617,2.91192,2.77469,2.88054,528741.12960198,0
+BALL.US,D,19990426,000000,2.8939,2.90519,2.81983,2.85093,615091.00733576,0
+BALL.US,D,19990427,000000,2.93657,2.96797,2.90519,2.94806,1144734.0239869,0
+BALL.US,D,19990428,000000,2.97232,3.08243,2.97232,3.06015,2142576.6034293,0
+BALL.US,D,19990429,000000,3.03549,3.05797,2.95678,2.97014,2567180.5823861,0
+BALL.US,D,19990430,000000,2.98401,2.99717,2.91865,2.93657,1156301.0031291,0
+BALL.US,D,19990503,000000,2.94103,3.02203,2.94103,3.00618,1504345.5780976,0
+BALL.US,D,19990504,000000,3.01312,3.11401,2.99717,3.06698,4216608.7811704,0
+BALL.US,D,19990505,000000,3.06698,3.10084,3.06698,3.10084,1596919.7894081,0
+BALL.US,D,19990506,000000,3.10084,3.13203,3.08708,3.13203,1098443.888476,0
+BALL.US,D,19990507,000000,3.13203,3.15262,3.03767,3.12075,1443817.1406615,0
+BALL.US,D,19990510,000000,3.13431,3.16134,3.05797,3.07827,1077079.365925,0
+BALL.US,D,19990511,000000,3.10084,3.10757,3.06015,3.08024,2638382.1915305,0
+BALL.US,D,19990512,000000,3.07371,3.10084,2.9636,2.99717,1341442.3560868,0
+BALL.US,D,19990513,000000,3.00618,3.01084,2.95221,2.96123,799350.67228226,0
+BALL.US,D,19990514,000000,2.96797,2.99282,2.8533,2.88489,2256518.3671463,0
+BALL.US,D,19990517,000000,2.88489,2.88716,2.79291,2.8533,1416215.1551592,0
+BALL.US,D,19990518,000000,2.8533,2.88054,2.78152,2.81281,561681.72086229,0
+BALL.US,D,19990519,000000,2.82677,2.91865,2.81983,2.82192,580378.96043802,0
+BALL.US,D,19990520,000000,2.82192,2.8533,2.80162,2.81983,1016543.8588257,0
+BALL.US,D,19990521,000000,2.81756,2.83321,2.77469,2.77469,648022.50902893,0
+BALL.US,D,19990524,000000,2.78152,2.80162,2.72558,2.7324,1399302.5005957,0
+BALL.US,D,19990525,000000,2.7324,2.74528,2.72102,2.7324,912397.61861349,0
+BALL.US,D,19990526,000000,2.73627,2.80637,2.70963,2.75458,1402869.6507162,0
+BALL.US,D,19990527,000000,2.73855,2.73855,2.61992,2.61992,1320973.6608736,0
+BALL.US,D,19990528,000000,2.62854,2.63319,2.58834,2.61992,2721170.9788551,0
+BALL.US,D,19990601,000000,2.60863,2.60863,2.53903,2.57042,2677554.1860308,0
+BALL.US,D,19990602,000000,2.57042,2.59953,2.55924,2.57498,2018846.3858707,0
+BALL.US,D,19990603,000000,2.58834,2.58834,2.50309,2.53012,1125143.9869292,0
+BALL.US,D,19990604,000000,2.53012,2.64457,2.50952,2.64023,4379502.9136141,0
+BALL.US,D,19990607,000000,2.63805,2.70053,2.59725,2.68507,1412657.0946058,0
+BALL.US,D,19990608,000000,2.68507,2.74765,2.66705,2.66934,1118915.6135448,0
+BALL.US,D,19990609,000000,2.65349,2.65566,2.54358,2.56814,1952088.5650985,0
+BALL.US,D,19990610,000000,2.58834,2.62419,2.51863,2.59725,3036275.9725151,0
+BALL.US,D,19990611,000000,2.5929,2.60863,2.55924,2.56369,1510574.9614338,0
+BALL.US,D,19990614,000000,2.56814,2.62419,2.54992,2.57952,1281802.6763253,0
+BALL.US,D,19990615,000000,2.57498,2.62854,2.53903,2.55924,1357472.3126873,0
+BALL.US,D,19990616,000000,2.52547,2.53477,2.39298,2.43308,2751434.1876213,0
+BALL.US,D,19990617,000000,2.43764,2.43764,2.34348,2.36556,2892076.0497915,0
+BALL.US,D,19990618,000000,2.41289,2.44923,2.38378,2.38853,3613095.8624479,0
+BALL.US,D,19990621,000000,2.46022,2.59725,2.44923,2.57042,5467261.5109589,0
+BALL.US,D,19990622,000000,2.53903,2.54358,2.49408,2.49408,1792747.4434487,0
+BALL.US,D,19990623,000000,2.41289,2.46487,2.38853,2.46022,3581044.028862,0
+BALL.US,D,19990624,000000,2.46022,2.51626,2.43308,2.43764,1512351.4668307,0
+BALL.US,D,19990625,000000,2.43764,2.46249,2.41754,2.46022,1543509.4929827,0
+BALL.US,D,19990628,000000,2.48051,2.49408,2.44476,2.44923,897261.46944688,0
+BALL.US,D,19990629,000000,2.46942,2.48487,2.45585,2.46487,2130113.7969493,0
+BALL.US,D,19990630,000000,2.46942,2.46942,2.26505,2.26505,4632310.0341045,0
+BALL.US,D,19990701,000000,2.39982,2.54765,2.38853,2.49873,4706191.0456468,0
+BALL.US,D,19990702,000000,2.50309,2.50309,2.41289,2.47586,1334326.2349799,0
+BALL.US,D,19990706,000000,2.47586,2.50309,2.44002,2.46942,1590692.4259756,0
+BALL.US,D,19990707,000000,2.47586,2.48942,2.46022,2.48051,1501677.2851705,0
+BALL.US,D,19990708,000000,2.48487,2.54992,2.4829,2.53903,1500782.4677846,0
+BALL.US,D,19990709,000000,2.53477,2.53903,2.50952,2.52547,641792.11574084,0
+BALL.US,D,19990712,000000,2.53477,2.53477,2.47348,2.49646,1110901.6451965,0
+BALL.US,D,19990713,000000,2.48942,2.50309,2.47348,2.48942,771752.72658753,0
+BALL.US,D,19990714,000000,2.4829,2.48942,2.46022,2.46249,810925.73103975,0
+BALL.US,D,19990715,000000,2.46249,2.46249,2.39298,2.39517,1169650.5473798,0
+BALL.US,D,19990716,000000,2.41289,2.42893,2.40656,2.40656,2148805.9867655,0
+BALL.US,D,19990719,000000,2.40656,2.41754,2.38615,2.39982,1712636.0386182,0
+BALL.US,D,19990720,000000,2.39298,2.40656,2.37506,2.38378,1117130.0185807,0
+BALL.US,D,19990721,000000,2.40843,2.53676,2.37931,2.42675,2159485.2181852,0
+BALL.US,D,19990722,000000,2.41754,2.4829,2.39517,2.41754,704100.08842949,0
+BALL.US,D,19990723,000000,2.42893,2.4829,2.38853,2.46487,931091.82833351,0
+BALL.US,D,19990726,000000,2.51626,2.53903,2.35893,2.46487,2476380.8565689,0
+BALL.US,D,19990727,000000,2.49873,2.61092,2.49408,2.57042,4315416.4156247,0
+BALL.US,D,19990728,000000,2.57042,2.57498,2.50952,2.53676,1436689.9100839,0
+BALL.US,D,19990729,000000,2.49873,2.54765,2.49408,2.52547,2139016.5229721,0
+BALL.US,D,19990730,000000,2.53012,2.61992,2.52547,2.59725,1504345.5780976,0
+BALL.US,D,19990802,000000,2.59953,2.64676,2.55686,2.56814,1474084.3892353,0
+BALL.US,D,19990803,000000,2.57952,2.60409,2.55447,2.57042,1931610.7803182,0
+BALL.US,D,19990804,000000,2.57042,2.6131,2.54992,2.58359,1676139.4067083,0
+BALL.US,D,19990805,000000,2.59072,2.5929,2.53676,2.54765,783325.76544122,0
+BALL.US,D,19990806,000000,2.53477,2.57498,2.50952,2.55447,1121577.8467605,0
+BALL.US,D,19990809,000000,2.54992,2.54992,2.48942,2.51626,939988.49464489,0
+BALL.US,D,19990810,000000,2.54765,2.59725,2.54358,2.58359,1490102.226413,0
+BALL.US,D,19990811,000000,2.59725,2.80162,2.59725,2.7727,3670061.1895709,0
+BALL.US,D,19990812,000000,2.77469,2.81281,2.66488,2.68726,2452344.0012832,0
+BALL.US,D,19990813,000000,2.67388,2.68053,2.66705,2.66934,1054816.9961326,0
+BALL.US,D,19990816,000000,2.67388,2.72102,2.66705,2.72102,1167863.9424638,0
+BALL.US,D,19990817,000000,2.72102,2.75458,2.70725,2.72796,1085975.0222845,0
+BALL.US,D,19990818,000000,2.7233,2.7233,2.66003,2.68053,1188338.6973884,0
+BALL.US,D,19990819,000000,2.66003,2.67388,2.64023,2.66705,937324.24152542,0
+BALL.US,D,19990820,000000,2.66705,2.70498,2.66705,2.68507,970258.77307431,0
+BALL.US,D,19990823,000000,2.69815,2.69815,2.59953,2.61992,1253317.9928599,0
+BALL.US,D,19990824,000000,2.62854,2.62854,2.36803,2.41992,4210377.3779304,0
+BALL.US,D,19990825,000000,2.41289,2.4515,2.36803,2.40656,2333067.6716158,0
+BALL.US,D,19990826,000000,2.41992,2.4515,2.39517,2.40843,2163048.3284982,0
+BALL.US,D,19990827,000000,2.40843,2.44476,2.40656,2.43308,1315632.0252599,0
+BALL.US,D,19990830,000000,2.43527,2.44229,2.38151,2.40179,960464.25952138,0
+BALL.US,D,19990831,000000,2.40656,2.45805,2.40417,2.41754,1144734.0239869,0
+BALL.US,D,19990901,000000,2.41754,2.47141,2.41071,2.44229,590168.42423143,0
+BALL.US,D,19990902,000000,2.45585,2.45805,2.40179,2.40656,745051.61818246,0
+BALL.US,D,19990903,000000,2.43527,2.46487,2.43111,2.44229,732593.86146196,0
+BALL.US,D,19990907,000000,2.44686,2.48487,2.43111,2.4515,826054.81054304,0
+BALL.US,D,19990908,000000,2.46487,2.50081,2.46487,2.48745,1017436.6563077,0
+BALL.US,D,19990909,000000,2.48051,2.49873,2.48051,2.49646,722797.32800521,0
+BALL.US,D,19990910,000000,2.52061,2.54992,2.49646,2.50527,885690.450497,0
+BALL.US,D,19990913,000000,2.4917,2.51863,2.4917,2.50081,251018.4956706,0
+BALL.US,D,19990914,000000,2.48745,2.50081,2.45805,2.47141,861664.70468233,0
+BALL.US,D,19990915,000000,2.48051,2.49646,2.4515,2.46249,809136.09626807,0
+BALL.US,D,19990916,000000,2.45805,2.46714,2.39734,2.41071,575034.29496863,0
+BALL.US,D,19990917,000000,2.41754,2.45805,2.41754,2.43764,417472.7085715,0
+BALL.US,D,19990920,000000,2.44476,2.49646,2.3613,2.36338,818926.57001339,0
+BALL.US,D,19990921,000000,2.36338,2.36803,2.33892,2.3613,1167863.9424638,0
+BALL.US,D,19990922,000000,2.36803,2.42437,2.36803,2.38151,642688.95303048,0
+BALL.US,D,19990923,000000,2.38378,2.40656,2.38151,2.3908,884804.72267829,0
+BALL.US,D,19990924,000000,2.3908,2.3908,2.28951,2.31635,1196347.6159773,0
+BALL.US,D,19990927,000000,2.42209,2.42209,2.3613,2.37724,1812327.3809875,0
+BALL.US,D,19990928,000000,2.37279,2.37724,2.35268,2.35694,599954.85816914,0
+BALL.US,D,19990929,000000,2.35694,2.37724,2.35268,2.35268,1523038.7778657,0
+BALL.US,D,19990930,000000,2.35268,2.40179,2.35268,2.37032,1516799.2950105,0
+BALL.US,D,19991001,000000,2.38151,2.38151,2.32992,2.32992,876794.79413752,0
+BALL.US,D,19991004,000000,2.33892,2.34814,2.30764,2.31001,710340.58123662,0
+BALL.US,D,19991005,000000,2.31635,2.31635,2.25595,2.25595,1312071.9448027,0
+BALL.US,D,19991006,000000,2.25595,2.27803,2.23555,2.24456,1288041.1492285,0
+BALL.US,D,19991007,000000,2.24456,2.25595,2.16872,2.25595,1710850.4436542,0
+BALL.US,D,19991008,000000,2.24892,2.33892,2.22198,2.33219,1572881.9241706,0
+BALL.US,D,19991011,000000,2.32308,2.35051,2.25378,2.25832,615091.00733576,0
+BALL.US,D,19991012,000000,2.25595,2.25595,2.21347,2.21347,830505.66857849,0
+BALL.US,D,19991013,000000,2.21347,2.22198,2.16872,2.17911,1213261.2804927,0
+BALL.US,D,19991014,000000,2.18149,2.18149,2.0693,2.1099,2979305.5956325,0
+BALL.US,D,19991015,000000,2.11426,2.12545,2.06258,2.07148,2215570.877201,0
+BALL.US,D,19991018,000000,2.07842,2.15011,2.07387,2.1301,2936578.5704346,0
+BALL.US,D,19991019,000000,2.13435,2.17069,2.11872,2.1301,978265.67175936,0
+BALL.US,D,19991020,000000,2.1301,2.1301,2.06258,2.08505,988063.215168,0
+BALL.US,D,19991021,000000,2.05811,2.10535,2.04892,2.07842,1814111.9659997,0
+BALL.US,D,19991022,000000,2.07148,2.17069,2.07148,2.14129,939097.71706666,0
+BALL.US,D,19991025,000000,2.14129,2.26694,2.12109,2.16872,2626818.2422439,0
+BALL.US,D,19991026,000000,2.18149,2.18149,2.1099,2.13882,1755365.0837201,0
+BALL.US,D,19991027,000000,2.11872,2.17069,2.11872,2.16387,2523554.6999947,0
+BALL.US,D,19991028,000000,2.17911,2.21347,2.14129,2.1595,1080640.4563342,0
+BALL.US,D,19991029,000000,2.1595,2.19288,2.15011,2.16872,760183.72754145,0
+BALL.US,D,19991101,000000,2.16872,2.18842,2.12545,2.15476,802912.77264328,0
+BALL.US,D,19991102,000000,2.16872,2.16872,2.12109,2.13882,1494546.0147851,0
+BALL.US,D,19991103,000000,2.17911,2.17911,2.15476,2.1595,724575.85330598,0
+BALL.US,D,19991104,000000,2.16169,2.17069,2.10089,2.12109,913287.38623982,0
+BALL.US,D,19991105,000000,2.1301,2.14129,2.10743,2.12773,1318306.3778984,0
+BALL.US,D,19991108,000000,2.11426,2.15476,2.1099,2.14129,643582.76046442,0
+BALL.US,D,19991109,000000,2.14129,2.14129,2.03793,2.06485,2447891.123344,0
+BALL.US,D,19991110,000000,2.06485,2.16872,2.03119,2.13882,1312961.7124291,0
+BALL.US,D,19991111,000000,2.12545,2.19288,2.12109,2.17476,1369038.2818777,0
+BALL.US,D,19991112,000000,2.17476,2.19506,2.05811,2.10535,1239966.4287054,0
+BALL.US,D,19991115,000000,2.09851,2.14327,2.09851,2.12545,1815893.5211561,0
+BALL.US,D,19991117,000000,2.11872,2.12773,2.08951,2.12545,852753.89904431,0
+BALL.US,D,19991118,000000,2.11872,2.18149,2.09406,2.11426,786880.79613892,0
+BALL.US,D,19991119,000000,2.08733,2.12109,2.04892,2.08951,1505232.3158682,0
+BALL.US,D,19991122,000000,2.10535,2.11426,2.04892,2.05129,580378.96043802,0
+BALL.US,D,19991123,000000,2.05811,2.10089,2.03316,2.10089,1511466.7489639,0
+BALL.US,D,19991124,000000,2.07842,2.07842,2.03793,2.05356,583937.02099143,0
+BALL.US,D,19991126,000000,2.0693,2.0693,2.03119,2.03119,174471.21110499,0
+BALL.US,D,19991129,000000,2.04237,2.0693,2.02237,2.02237,1567543.3184126,0
+BALL.US,D,19991130,000000,2.00851,2.03564,1.96129,2.00851,1415328.4173887,0
+BALL.US,D,19991201,000000,1.99504,2.05129,1.95682,2.03793,2082042.1062819,0
+BALL.US,D,19991202,000000,2.05129,2.08951,2.03564,2.08049,1198132.2009894,0
+BALL.US,D,19991203,000000,2.09178,2.1301,2.09178,2.11644,777092.34229741,0
+BALL.US,D,19991206,000000,2.10743,2.14564,2.09178,2.1301,1004974.8597797,0
+BALL.US,D,19991207,000000,2.11644,2.15703,2.09624,2.12545,721903.52057128,0
+BALL.US,D,19991208,000000,2.11207,2.12326,2.07614,2.08297,383657.49896341,0
+BALL.US,D,19991209,000000,2.07614,2.08733,2.00851,2.02237,532307.26977062,0
+BALL.US,D,19991210,000000,2.03564,2.06703,2.01525,2.05811,710340.58123662,0
+BALL.US,D,19991213,000000,2.04892,2.08733,1.95445,1.96356,1547964.3908257,0
+BALL.US,D,19991214,000000,1.95247,1.96583,1.92792,1.93455,2333953.3994345,0
+BALL.US,D,19991215,000000,1.94366,2.03564,1.94366,2.01297,592835.70720662,0
+BALL.US,D,19991216,000000,2.00188,2.00188,1.96821,1.97752,652471.34716058,0
+BALL.US,D,19991217,000000,1.98634,1.99753,1.95682,1.96356,1110010.8676182,0
+BALL.US,D,19991220,000000,1.96356,1.96356,1.91187,1.94366,1236415.4378153,0
+BALL.US,D,19991221,000000,1.94366,1.97752,1.94138,1.96356,882127.34018408,0
+BALL.US,D,19991222,000000,1.97288,2.00851,1.96129,1.97288,595499.96032609,0
+BALL.US,D,19991223,000000,1.97515,2.04892,1.97515,2.03564,1003186.2349599,0
+BALL.US,D,19991227,000000,2.03119,2.03119,1.99286,2.00653,516285.39278529,0
+BALL.US,D,19991228,000000,1.99753,2.11207,1.99504,2.08733,745051.61818246,0
+BALL.US,D,19991229,000000,2.06703,2.12545,2.02237,2.06703,881246.66212488,0
+BALL.US,D,19991230,000000,2.05811,2.0693,2.01752,2.04237,532307.26977062,0
+BALL.US,D,19991231,000000,2.05584,2.1301,2.05129,2.12545,518951.66580856,0
+BALL.US,D,20000103,000000,2.12109,2.16387,2.10327,2.15011,1821225.0572507,0
+BALL.US,D,20000104,000000,2.13655,2.17704,2.07614,2.08049,1361032.3931446,0
+BALL.US,D,20000105,000000,2.07148,2.14129,2.07148,2.11644,648022.50902893,0
+BALL.US,D,20000106,000000,2.12326,2.18594,2.12326,2.15011,597286.56524207,0
+BALL.US,D,20000107,000000,2.15703,2.18149,2.07148,2.08951,1119795.2816521,0
+BALL.US,D,20000110,000000,2.27803,2.27803,2.14564,2.15703,4218392.3562307,0
+BALL.US,D,20000111,000000,2.16169,2.21109,2.15011,2.19713,2756773.8033311,0
+BALL.US,D,20000112,000000,2.19713,2.1995,2.10327,2.10327,1509686.2037593,0
+BALL.US,D,20000113,000000,2.14129,2.25595,2.13218,2.15011,2458576.4144752,0
+BALL.US,D,20000114,000000,2.25595,2.2917,2.23773,2.2714,1743791.0349145,0
+BALL.US,D,20000118,000000,2.28486,2.33446,2.26505,2.28951,1579116.3572663,0
+BALL.US,D,20000119,000000,2.3008,2.3008,2.23555,2.25129,2277877.8399378,0
+BALL.US,D,20000120,000000,2.26505,2.28486,2.24456,2.26505,1881759.5543982,0
+BALL.US,D,20000121,000000,2.3008,2.31417,2.21574,2.21574,2386476.9580893,0
+BALL.US,D,20000124,000000,2.22635,2.2309,2.10743,2.12545,1476745.6124991,0
+BALL.US,D,20000125,000000,2.12109,2.12545,2.02673,2.02673,1783850.7771373,0
+BALL.US,D,20000126,000000,1.99753,2.07614,1.99753,2.05129,1604926.6880931,0
+BALL.US,D,20000127,000000,2.05584,2.06258,2.00851,2.02237,2047330.0593841,0
+BALL.US,D,20000128,000000,2.02673,2.02673,1.94366,1.94366,1368151.5441071,0
+BALL.US,D,20000131,000000,1.94821,1.98841,1.90752,1.96356,1242640.781344,0
+BALL.US,D,20000201,000000,1.95247,1.97515,1.9185,1.94138,584822.74881015,0
+BALL.US,D,20000202,000000,1.95247,1.95445,1.88969,1.90752,1002295.4573817,0
+BALL.US,D,20000203,000000,1.95247,1.95682,1.89434,1.91415,1019210.1318491,0
+BALL.US,D,20000204,000000,1.90752,1.91415,1.86257,1.87801,1190119.242593,0
+BALL.US,D,20000207,000000,1.88752,1.88969,1.83326,1.8379,982717.53974672,0
+BALL.US,D,20000208,000000,1.84475,1.85385,1.77968,1.77968,779766.6949359,0
+BALL.US,D,20000209,000000,1.78197,1.82454,1.7482,1.7886,1841707.8917906,0
+BALL.US,D,20000210,000000,1.7886,1.7886,1.74375,1.75919,752169.75919309,0
+BALL.US,D,20000211,000000,1.75919,1.76811,1.71206,1.74375,923072.81022563,0
+BALL.US,D,20000214,000000,1.74375,1.77038,1.73938,1.75919,781543.20033285,0
+BALL.US,D,20000215,000000,1.74375,1.77504,1.73226,1.73226,1544404.3103685,0
+BALL.US,D,20000216,000000,1.75454,1.75919,1.68503,1.70314,1126032.7446036,0
+BALL.US,D,20000217,000000,1.71423,1.73226,1.70314,1.71423,468219.76182931,0
+BALL.US,D,20000218,000000,1.69186,1.70314,1.56592,1.59978,1616502.7568025,0
+BALL.US,D,20000222,000000,1.64019,1.64463,1.60641,1.63345,756620.61722853,0
+BALL.US,D,20000223,000000,1.62236,1.66037,1.6177,1.6177,1048590.6426521,0
+BALL.US,D,20000224,000000,1.6177,1.6177,1.53245,1.54809,1072625.4780339,0
+BALL.US,D,20000225,000000,1.56375,1.56592,1.51889,1.52591,498478.93078779,0
+BALL.US,D,20000228,000000,1.5367,1.54127,1.49849,1.52591,610636.1094927,0
+BALL.US,D,20000229,000000,1.52591,1.53443,1.45611,1.45611,1044137.7647129,0
+BALL.US,D,20000301,000000,1.47839,1.48284,1.42898,1.46046,1631632.8462577,0
+BALL.US,D,20000302,000000,1.46274,1.46274,1.41354,1.43997,1320973.6608736,0
+BALL.US,D,20000303,000000,1.43562,1.54582,1.43373,1.45135,1461612.4931881,0
+BALL.US,D,20000306,000000,1.45135,1.49849,1.45135,1.46957,1235516.5806218,0
+BALL.US,D,20000307,000000,1.47839,1.51889,1.42898,1.45611,1705515.8777038,0
+BALL.US,D,20000308,000000,1.46957,1.59532,1.46957,1.53443,2822642.8664289,0
+BALL.US,D,20000309,000000,1.56155,1.59532,1.54582,1.56819,1274686.5552184,0
+BALL.US,D,20000310,000000,1.55463,1.57512,1.53008,1.54344,1055716.863278,0
+BALL.US,D,20000313,000000,1.54344,1.57284,1.51889,1.56375,1203473.8366031,0
+BALL.US,D,20000314,000000,1.57512,1.61087,1.557,1.59077,1069068.4274324,0
+BALL.US,D,20000315,000000,1.60196,1.70513,1.59532,1.68275,1854167.6684148,0
+BALL.US,D,20000316,000000,1.70513,1.84019,1.69434,1.83127,2525343.3248145,0
+BALL.US,D,20000317,000000,1.83127,1.83127,1.76582,1.76811,1547067.5535361,0
+BALL.US,D,20000320,000000,1.71662,1.81098,1.70969,1.71206,2193312.5472161,0
+BALL.US,D,20000321,000000,1.70969,1.7482,1.67374,1.73444,1696608.1019215,0
+BALL.US,D,20000322,000000,1.74375,1.7482,1.68275,1.71662,1927161.9421866,0
+BALL.US,D,20000323,000000,1.70314,1.78197,1.69652,1.75919,1174991.1730416,0
+BALL.US,D,20000324,000000,1.75919,1.75919,1.72325,1.73938,1215054.955072,0
+BALL.US,D,20000327,000000,1.73938,1.75454,1.73226,1.73444,1268449.092267,0
+BALL.US,D,20000328,000000,1.73444,1.75919,1.73444,1.73444,1142942.3693114,0
+BALL.US,D,20000329,000000,1.73444,1.76147,1.70314,1.72098,921304.3844439,0
+BALL.US,D,20000330,000000,1.73226,1.7886,1.73226,1.77038,826054.81054304,0
+BALL.US,D,20000331,000000,1.75919,1.88296,1.74147,1.87583,1652102.5514228,0
+BALL.US,D,20000403,000000,1.86484,1.94366,1.86484,1.92089,2452344.0012832,0
+BALL.US,D,20000404,000000,1.91415,1.91415,1.81999,1.88296,1620948.5650784,0
+BALL.US,D,20000405,000000,1.86009,1.94138,1.85148,1.92792,1775839.8386447,0
+BALL.US,D,20000406,000000,1.95445,2.00653,1.94366,1.98187,3419931.4515747,0
+BALL.US,D,20000407,000000,2.01525,2.01525,1.94821,1.95445,1804321.4922543,0
+BALL.US,D,20000410,000000,1.94138,1.97752,1.93247,1.96821,871448.10876433,0
+BALL.US,D,20000411,000000,1.96821,1.98841,1.96821,1.98187,1004080.0423938,0
+BALL.US,D,20000412,000000,1.98187,2.04237,1.97515,1.99286,1154517.4280689,0
+BALL.US,D,20000413,000000,1.98187,2.01297,1.98187,2.00851,867002.30048839,0
+BALL.US,D,20000414,000000,2.00188,2.00188,1.92792,1.94366,1709968.7556431,0
+BALL.US,D,20000417,000000,1.93247,1.93455,1.80633,1.86009,2204885.5860698,0
+BALL.US,D,20000418,000000,1.84909,1.84909,1.77504,1.79504,1285367.8065419,0
+BALL.US,D,20000419,000000,1.79504,1.92792,1.79077,1.82454,1084197.5069357,0
+BALL.US,D,20000420,000000,1.83563,1.84475,1.75919,1.7886,1193676.2931945,0
+BALL.US,D,20000424,000000,1.7886,1.7886,1.70969,1.75027,1200800.4939165,0
+BALL.US,D,20000425,000000,1.84475,1.84475,1.73938,1.79504,1222164.0065156,0
+BALL.US,D,20000426,000000,1.8087,1.8087,1.7482,1.77038,1222164.0065156,0
+BALL.US,D,20000427,000000,1.75919,1.79077,1.70314,1.73444,1040576.6743038,0
+BALL.US,D,20000428,000000,1.75027,1.75027,1.69652,1.70969,980054.29657915,0
+BALL.US,D,20000501,000000,1.67612,1.71662,1.63799,1.64691,2257410.1546765,0
+BALL.US,D,20000502,000000,1.64246,1.70969,1.63127,1.66275,1788301.6351728,0
+BALL.US,D,20000503,000000,1.67612,1.71662,1.65592,1.66721,1223945.561672,0
+BALL.US,D,20000504,000000,1.6581,1.70513,1.6581,1.67374,1156301.0031291,0
+BALL.US,D,20000505,000000,1.67374,1.72325,1.66949,1.71206,983612.35713255,0
+BALL.US,D,20000508,000000,1.70513,1.73444,1.68958,1.70107,665824.93121882,0
+BALL.US,D,20000509,000000,1.70107,1.73938,1.70107,1.73226,523401.51389211,0
+BALL.US,D,20000510,000000,1.73226,1.75919,1.73226,1.74147,982717.53974672,0
+BALL.US,D,20000511,000000,1.73444,1.81098,1.73444,1.79504,1188338.6973884,0
+BALL.US,D,20000512,000000,1.80633,1.84019,1.76811,1.81098,1106448.7672572,0
+BALL.US,D,20000515,000000,1.82227,1.84019,1.81533,1.83563,1097549.0710901,0
+BALL.US,D,20000516,000000,1.77968,1.84246,1.77038,1.84246,1168762.7996572,0
+BALL.US,D,20000517,000000,1.8289,1.86484,1.80166,1.84019,710340.58123662,0
+BALL.US,D,20000518,000000,1.84019,1.84019,1.76147,1.77968,2106077.9516156,0
+BALL.US,D,20000519,000000,1.76582,1.76582,1.73226,1.73444,932876.41334569,0
+BALL.US,D,20000522,000000,1.7482,1.77038,1.70107,1.71662,1199910.7262902,0
+BALL.US,D,20000523,000000,1.71662,1.71662,1.61998,1.63127,1309398.6021161,0
+BALL.US,D,20000524,000000,1.63799,1.66275,1.63127,1.63127,1339664.8407379,0
+BALL.US,D,20000525,000000,1.63572,1.65592,1.61087,1.63572,659598.57773833,0
+BALL.US,D,20000526,000000,1.6289,1.64246,1.61998,1.63572,861664.70468233,0
+BALL.US,D,20000530,000000,1.63345,1.64691,1.5975,1.63345,1229284.16743,0
+BALL.US,D,20000531,000000,1.63345,1.63345,1.6177,1.61998,616865.4928289,0
+BALL.US,D,20000601,000000,1.6177,1.67166,1.61304,1.66037,991620.26576951,0
+BALL.US,D,20000602,000000,1.66721,1.70314,1.66721,1.68275,1391294.5919587,0
+BALL.US,D,20000605,000000,1.68731,1.70513,1.65355,1.69186,1373489.1399132,0
+BALL.US,D,20000606,000000,1.69186,1.72325,1.66493,1.70513,1126032.7446036,0
+BALL.US,D,20000607,000000,1.70513,1.70513,1.66493,1.6782,948005.49284897,0
+BALL.US,D,20000608,000000,1.67166,1.68731,1.66037,1.67166,641792.11574084,0
+BALL.US,D,20000609,000000,1.6782,1.72562,1.67612,1.68503,1286256.5642163,0
+BALL.US,D,20000612,000000,1.68731,1.71423,1.68503,1.6989,1136712.9859752,0
+BALL.US,D,20000613,000000,1.69434,1.71206,1.69434,1.70314,1239072.6212715,0
+BALL.US,D,20000614,000000,1.70314,1.74583,1.70314,1.72989,628441.56153829,0
+BALL.US,D,20000615,000000,1.73226,1.73226,1.6989,1.71206,643582.76046442,0
+BALL.US,D,20000616,000000,1.71206,1.74147,1.70969,1.7277,680065.25304769,0
+BALL.US,D,20000619,000000,1.73226,1.73226,1.69434,1.69434,1150063.5401778,0
+BALL.US,D,20000620,000000,1.69434,1.7188,1.69434,1.71423,637343.27760919,0
+BALL.US,D,20000621,000000,1.70969,1.71423,1.69186,1.6989,711229.33891104,0
+BALL.US,D,20000622,000000,1.71206,1.73444,1.68503,1.73444,1144734.0239869,0
+BALL.US,D,20000623,000000,1.72325,1.77731,1.7188,1.75027,804690.28799213,0
+BALL.US,D,20000626,000000,1.75027,1.79742,1.72325,1.72325,1283590.2911931,0
+BALL.US,D,20000627,000000,1.6989,1.7188,1.66037,1.70513,2905425.5940421,0
+BALL.US,D,20000628,000000,1.7188,1.80633,1.69186,1.77968,1709083.0278243,0
+BALL.US,D,20000629,000000,1.76811,1.97515,1.76811,1.92553,3044291.9607673,0
+BALL.US,D,20000630,000000,1.92553,1.92553,1.70969,1.75682,6404588.7823401,0
+BALL.US,D,20000703,000000,1.77038,1.80166,1.75236,1.80166,890141.30853244,0
+BALL.US,D,20000705,000000,1.81315,1.82672,1.77731,1.78434,807361.61077492,0
+BALL.US,D,20000706,000000,1.78434,1.7886,1.73226,1.76811,2917000.6527996,0
+BALL.US,D,20000707,000000,1.77038,1.77038,1.74147,1.75027,1489213.4687385,0
+BALL.US,D,20000710,000000,1.74147,1.82672,1.73938,1.81098,619543.88527501,0
+BALL.US,D,20000711,000000,1.88969,1.88969,1.84702,1.86484,1587124.2659032,0
+BALL.US,D,20000712,000000,1.86009,1.86009,1.82454,1.84475,1254210.7903419,0
+BALL.US,D,20000713,000000,1.82672,1.91643,1.82672,1.90306,837621.78968531,0
+BALL.US,D,20000714,000000,1.89653,1.93019,1.89653,1.91415,683631.39321633,0
+BALL.US,D,20000717,000000,1.91643,1.91643,1.87583,1.90088,711229.33891104,0
+BALL.US,D,20000718,000000,1.89434,1.93019,1.88525,1.88969,753958.38401287,0
+BALL.US,D,20000719,000000,1.88969,1.94366,1.88525,1.93455,1554192.7642101,0
+BALL.US,D,20000720,000000,1.9392,1.96821,1.93455,1.95445,1165196.6594886,0
+BALL.US,D,20000721,000000,1.94593,1.95247,1.92326,1.92553,737928.42741232,0
+BALL.US,D,20000724,000000,1.93019,1.93019,1.89653,1.9185,818926.57001339,0
+BALL.US,D,20000725,000000,1.92553,1.96129,1.92553,1.93692,1983243.5613947,0
+BALL.US,D,20000726,000000,1.88969,1.94593,1.88969,1.9185,1638750.9872684,0
+BALL.US,D,20000727,000000,1.92326,1.95682,1.90534,1.94366,736147.88220776,0
+BALL.US,D,20000728,000000,1.94366,1.94366,1.87376,1.88969,692531.08938342,0
+BALL.US,D,20000731,000000,1.89653,1.98634,1.87583,1.89434,959575.50184695,0
+BALL.US,D,20000801,000000,1.88296,1.92326,1.82672,1.86257,1635192.9267149,0
+BALL.US,D,20000802,000000,1.86484,1.91643,1.86484,1.87583,891924.88359272,0
+BALL.US,D,20000803,000000,1.83326,1.86257,1.83326,1.84475,1458055.4425866,0
+BALL.US,D,20000804,000000,1.85148,1.87583,1.84475,1.87376,735258.11458143,0
+BALL.US,D,20000807,000000,1.8692,1.8692,1.84702,1.85148,1223048.7243824,0
+BALL.US,D,20000808,000000,1.82672,1.88969,1.82672,1.88296,521623.99854326,0
+BALL.US,D,20000809,000000,1.88296,1.88296,1.84475,1.84475,802018.96520934,0
+BALL.US,D,20000810,000000,1.84475,1.8692,1.8379,1.84475,516285.39278529,0
+BALL.US,D,20000811,000000,1.82454,1.88969,1.82454,1.86484,785103.28079007,0
+BALL.US,D,20000814,000000,1.86484,1.89434,1.86009,1.88525,1742021.5991808,0
+BALL.US,D,20000815,000000,1.88525,1.91643,1.87583,1.87583,842069.61786505,0
+BALL.US,D,20000816,000000,1.87583,1.88058,1.85593,1.87376,555448.29771848,0
+BALL.US,D,20000817,000000,1.88058,1.88058,1.83326,1.86257,939988.49464489,0
+BALL.US,D,20000818,000000,1.84702,1.85593,1.82672,1.83127,751279.99156675,0
+BALL.US,D,20000821,000000,1.82227,1.85148,1.81771,1.81771,584822.74881015,0
+BALL.US,D,20000822,000000,1.81315,1.81771,1.7886,1.79504,1583562.1655422,0
+BALL.US,D,20000823,000000,1.79742,1.80166,1.77038,1.79077,809136.09626807,0
+BALL.US,D,20000824,000000,1.79742,1.8379,1.79742,1.82227,636446.44031955,0
+BALL.US,D,20000825,000000,1.81315,1.83127,1.80404,1.82672,502046.08090832,0
+BALL.US,D,20000828,000000,1.82227,1.84702,1.81771,1.82454,477120.4679483,0
+BALL.US,D,20000829,000000,1.81771,1.90534,1.81098,1.88969,2809289.2823707,0
+BALL.US,D,20000830,000000,1.88058,1.88296,1.8692,1.88058,727254.24575208,0
+BALL.US,D,20000831,000000,1.88752,1.91187,1.88058,1.89871,653369.19440213,0
+BALL.US,D,20000901,000000,1.91187,1.92553,1.90088,1.9185,637343.27760919,0
+BALL.US,D,20000905,000000,1.9185,1.94593,1.91415,1.94138,602629.21080765,0
+BALL.US,D,20000906,000000,1.95682,1.96583,1.92553,1.9592,1691275.555875,0
+BALL.US,D,20000907,000000,1.9592,1.97038,1.93247,1.94593,936434.4738991,0
+BALL.US,D,20000908,000000,1.93692,1.9592,1.92089,1.93019,616865.4928289,0
+BALL.US,D,20000911,000000,1.93019,1.96129,1.91187,1.93692,1128696.9977231,0
+BALL.US,D,20000912,000000,1.93692,1.93692,1.9185,1.92553,1507902.6286991,0
+BALL.US,D,20000913,000000,1.93019,1.93019,1.91187,1.91187,4132047.5282564,0
+BALL.US,D,20000914,000000,1.88969,1.88969,1.81999,1.86009,3503606.97667,0
+BALL.US,D,20000915,000000,1.83563,1.89434,1.83127,1.86257,2445229.9000803,0
+BALL.US,D,20000918,000000,1.86257,1.90088,1.84019,1.84246,886579.20817142,0
+BALL.US,D,20000919,000000,1.82227,1.82454,1.78653,1.79504,2033088.7276034,0
+BALL.US,D,20000920,000000,1.80633,1.8087,1.79504,1.79504,649808.10399301,0
+BALL.US,D,20000921,000000,1.78653,1.7886,1.7482,1.75027,1387734.5115015,0
+BALL.US,D,20000922,000000,1.75027,1.78197,1.7482,1.78197,1256873.0235576,0
+BALL.US,D,20000925,000000,1.78197,1.80633,1.75919,1.77285,1187453.9795216,0
+BALL.US,D,20000926,000000,1.77285,1.79504,1.75027,1.75236,1004080.0423938,0
+BALL.US,D,20000927,000000,1.75236,1.75236,1.74375,1.75236,1412657.0946058,0
+BALL.US,D,20000928,000000,1.74147,1.75027,1.72325,1.7482,2206667.1412263,0
+BALL.US,D,20000929,000000,1.75027,1.77285,1.70513,1.73701,2895634.1103449,0
+BALL.US,D,20001002,000000,1.72989,1.73226,1.68731,1.69434,790443.90645184,0
+BALL.US,D,20001003,000000,1.70969,1.74375,1.6989,1.71206,2506642.0454312,0
+BALL.US,D,20001004,000000,1.71206,1.78197,1.69186,1.70314,1764269.8296467,0
+BALL.US,D,20001005,000000,1.70513,1.70513,1.64691,1.66493,1566650.5209306,0
+BALL.US,D,20001006,000000,1.6782,1.72325,1.65592,1.67166,901713.33743423,0
+BALL.US,D,20001009,000000,1.67166,1.72325,1.67166,1.71206,826940.53836175,0
+BALL.US,D,20001010,000000,1.6989,1.6989,1.67166,1.67166,722797.32800521,0
+BALL.US,D,20001011,000000,1.67166,1.67166,1.63799,1.64019,1020101.9193791,0
+BALL.US,D,20001012,000000,1.63345,1.6581,1.61998,1.64463,898155.27688082,0
+BALL.US,D,20001013,000000,1.65137,1.69186,1.65137,1.69186,1083300.6696461,0
+BALL.US,D,20001016,000000,1.69186,1.69186,1.63345,1.66493,630221.09679095,0
+BALL.US,D,20001017,000000,1.66037,1.66721,1.61304,1.63345,680065.25304769,0
+BALL.US,D,20001018,000000,1.63345,1.63345,1.56375,1.59978,904384.66021702,0
+BALL.US,D,20001019,000000,1.5975,1.67612,1.59077,1.65592,925745.14296032,0
+BALL.US,D,20001020,000000,1.64691,1.6782,1.64691,1.67166,786880.79613892,0
+BALL.US,D,20001023,000000,1.67166,1.68503,1.64019,1.65592,956903.16911226,0
+BALL.US,D,20001024,000000,1.68503,1.83563,1.68503,1.81999,3175146.379048,0
+BALL.US,D,20001025,000000,1.80633,1.8087,1.72325,1.79077,1829237.0056953,0
+BALL.US,D,20001026,000000,1.79077,1.88969,1.79077,1.8692,1517691.0825407,0
+BALL.US,D,20001027,000000,1.86711,1.87376,1.82454,1.85821,631108.84451348,0
+BALL.US,D,20001030,000000,1.86009,1.9185,1.86009,1.9185,1729551.7230375,0
+BALL.US,D,20001031,000000,1.91415,1.93247,1.88058,1.92553,2050888.1199376,0
+BALL.US,D,20001101,000000,1.92553,1.93247,1.88969,1.90752,578588.31571443,0
+BALL.US,D,20001102,000000,1.91415,1.91415,1.88969,1.90752,625774.27856312,0
+BALL.US,D,20001103,000000,1.91187,1.9185,1.88058,1.91415,531415.48224049,0
+BALL.US,D,20001106,000000,1.9185,1.94138,1.90088,1.94138,952454.33098062,0
+BALL.US,D,20001107,000000,1.94138,1.97038,1.9392,1.97038,403230.36683883,0
+BALL.US,D,20001108,000000,1.97038,2.03316,1.94593,2.0199,885690.450497,0
+BALL.US,D,20001109,000000,2.00851,2.01752,1.96129,1.97515,1055716.863278,0
+BALL.US,D,20001110,000000,1.97515,1.97515,1.90306,1.95247,734363.29719558,0
+BALL.US,D,20001113,000000,1.94593,2.01079,1.9185,1.97515,520731.20106122,0
+BALL.US,D,20001114,000000,1.98634,2.01079,1.98187,2.00851,1020101.9193791,0
+BALL.US,D,20001115,000000,2.00851,2.04455,1.9998,2.04455,1116245.3007139,0
+BALL.US,D,20001116,000000,2.05356,2.08049,2.00406,2.02901,1078851.8315144,0
+BALL.US,D,20001117,000000,2.04237,2.06703,2.02455,2.03316,821612.03212281,0
+BALL.US,D,20001120,000000,2.04455,2.07614,2.01079,2.06258,636446.44031955,0
+BALL.US,D,20001121,000000,2.06703,2.06703,2.03793,2.05356,439722.95894113,0
+BALL.US,D,20001122,000000,2.05356,2.07614,2.03316,2.0693,593730.52459246,0
+BALL.US,D,20001124,000000,2.0693,2.10327,2.06258,2.10089,512724.30237617,0
+BALL.US,D,20001127,000000,2.10089,2.1301,2.09624,2.11644,1151852.1649976,0
+BALL.US,D,20001128,000000,2.1099,2.12326,2.09178,2.10089,542097.74351594,0
+BALL.US,D,20001129,000000,2.09406,2.09406,2.03119,2.04237,713004.83435609,0
+BALL.US,D,20001130,000000,2.04682,2.15703,2.04682,2.14327,737038.65978598,0
+BALL.US,D,20001201,000000,2.13655,2.18357,2.13655,2.14564,1477639.419933,0
+BALL.US,D,20001204,000000,2.14564,2.19713,2.14564,2.18594,1027228.140005,0
+BALL.US,D,20001205,000000,2.1995,2.22397,2.18357,2.1995,1252423.175474,0
+BALL.US,D,20001206,000000,2.1995,2.21574,2.13882,2.14327,1081527.1941048,0
+BALL.US,D,20001207,000000,2.16625,2.17476,2.1099,2.11426,459312.99599889,0
+BALL.US,D,20001208,000000,2.10089,2.1905,2.10089,2.16169,1482980.0455948,0
+BALL.US,D,20001211,000000,2.18594,2.19713,2.08951,2.16169,1687714.4654659,0
+BALL.US,D,20001212,000000,2.17704,2.17704,2.10535,2.14773,512724.30237617,0
+BALL.US,D,20001213,000000,2.15238,2.16169,2.10535,2.13882,497592.19301717,0
+BALL.US,D,20001214,000000,2.12545,2.12773,2.07387,2.10089,961355.03709961,0
+BALL.US,D,20001215,000000,2.11426,2.19713,2.10535,2.16169,2909879.4819333,0
+BALL.US,D,20001218,000000,2.1595,2.18357,2.14773,2.16169,1593359.7089508,0
+BALL.US,D,20001219,000000,2.16625,2.27585,2.16169,2.24456,3076330.6649784,0
+BALL.US,D,20001220,000000,2.22862,2.26931,2.20436,2.24229,1108229.3124618,0
+BALL.US,D,20001221,000000,2.24456,2.3208,2.22001,2.31635,1207034.9270122,0
+BALL.US,D,20001222,000000,2.32763,2.36556,2.2917,2.35893,1128696.9977231,0
+BALL.US,D,20001226,000000,2.38378,2.5522,2.35268,2.51418,1916483.7207187,0
+BALL.US,D,20001227,000000,2.51863,2.5727,2.51171,2.56141,1879090.2515192,0
+BALL.US,D,20001228,000000,2.57498,2.60626,2.56141,2.59953,2088275.5294257,0
+BALL.US,D,20001229,000000,2.58607,2.63805,2.53477,2.53477,2217350.4124537,0
+BALL.US,D,20010102,000000,2.52061,2.53249,2.43764,2.44476,2238713.9250526,0
+BALL.US,D,20010103,000000,2.43111,2.60409,2.43111,2.5929,2348197.761071,0
+BALL.US,D,20010104,000000,2.59072,2.59497,2.56141,2.58151,1658345.0641337,0
+BALL.US,D,20010105,000000,2.51863,2.55686,2.49646,2.54765,2789703.2851205,0
+BALL.US,D,20010108,000000,2.55686,2.61092,2.50735,2.53676,1762483.2247307,0
+BALL.US,D,20010109,000000,2.53249,2.56141,2.51418,2.56141,2117648.9705655,0
+BALL.US,D,20010110,000000,2.57498,2.64884,2.56141,2.6425,3701218.205771,0
+BALL.US,D,20010111,000000,2.6425,2.68726,2.60626,2.61547,4135609.6286175,0
+BALL.US,D,20010112,000000,2.63091,2.63091,2.54765,2.56576,1253317.9928599,0
+BALL.US,D,20010116,000000,2.56576,2.56576,2.48051,2.51171,2798616.1106623,0
+BALL.US,D,20010117,000000,2.51171,2.52061,2.46249,2.48051,2073145.4399705,0
+BALL.US,D,20010118,000000,2.49408,2.51171,2.46942,2.47586,1504345.5780976,0
+BALL.US,D,20010119,000000,2.47586,2.47586,2.35893,2.37279,1465168.5338378,0
+BALL.US,D,20010122,000000,2.29635,2.36803,2.29635,2.33446,2437207.8521166,0
+BALL.US,D,20010123,000000,2.34595,2.40179,2.33892,2.39298,1608488.7884542,0
+BALL.US,D,20010124,000000,2.39734,2.4515,2.37931,2.41754,1292493.0172159,0
+BALL.US,D,20010125,000000,2.43111,2.46942,2.27377,2.30764,3124409.4253092,0
+BALL.US,D,20010126,000000,2.31199,2.31199,2.19713,2.1995,2729181.9173478,0
+BALL.US,D,20010129,000000,2.1995,2.2309,2.17704,2.22198,2804843.4740947,0
+BALL.US,D,20010130,000000,2.22198,2.22198,2.17069,2.19713,2326832.2285682,0
+BALL.US,D,20010131,000000,2.1995,2.22635,2.18842,2.1995,2349092.5784568,0
+BALL.US,D,20010201,000000,2.21347,2.28951,2.21109,2.25129,1287149.3616984,0
+BALL.US,D,20010202,000000,2.24229,2.27377,2.19713,2.19713,1044137.7647129,0
+BALL.US,D,20010205,000000,2.19506,2.23773,2.19506,2.23773,1221281.3085525,0
+BALL.US,D,20010206,000000,2.23773,2.26051,2.21813,2.25595,1328981.5695106,0
+BALL.US,D,20010207,000000,2.24229,2.25595,2.2309,2.25378,630221.09679095,0
+BALL.US,D,20010208,000000,2.25378,2.26694,2.23555,2.24673,1068175.6299503,0
+BALL.US,D,20010209,000000,2.26051,2.26051,2.21347,2.22397,1517691.0825407,0
+BALL.US,D,20010212,000000,2.22198,2.26051,2.1995,2.24892,1049476.3704709,0
+BALL.US,D,20010213,000000,2.24892,2.28279,2.2309,2.25595,693423.88686545,0
+BALL.US,D,20010214,000000,2.24892,2.2917,2.23773,2.26051,1195461.8881585,0
+BALL.US,D,20010215,000000,2.25129,2.33892,2.25129,2.31199,1196347.6159773,0
+BALL.US,D,20010216,000000,2.32308,2.35051,2.26931,2.2806,1008533.930285,0
+BALL.US,D,20010220,000000,2.28279,2.33655,2.22397,2.22635,997849.64910572,0
+BALL.US,D,20010221,000000,2.2309,2.26051,2.1301,2.1995,1179440.0111733,0
+BALL.US,D,20010222,000000,2.20664,2.22001,2.17704,2.19713,771752.72658753,0
+BALL.US,D,20010223,000000,2.19506,2.19506,2.09406,2.15476,1512351.4668307,0
+BALL.US,D,20010226,000000,2.16625,2.22862,2.16169,2.1995,997849.64910572,0
+BALL.US,D,20010227,000000,2.23773,2.28279,2.21574,2.26505,1362815.9682048,0
+BALL.US,D,20010228,000000,2.26505,2.30536,2.26051,2.28713,1870194.5951597,0
+BALL.US,D,20010301,000000,2.28713,2.31001,2.26694,2.26694,1622730.1202349,0
+BALL.US,D,20010302,000000,2.25378,2.33219,2.24229,2.29635,1087750.5177296,0
+BALL.US,D,20010305,000000,2.31199,2.35476,2.27803,2.2806,1411771.3667872,0
+BALL.US,D,20010306,000000,2.29417,2.35051,2.2917,2.34595,1400193.278174,0
+BALL.US,D,20010307,000000,2.37724,2.46487,2.37724,2.42675,3041615.5882251,0
+BALL.US,D,20010308,000000,2.41992,2.50309,2.41992,2.49873,2121215.1107341,0
+BALL.US,D,20010309,000000,2.4515,2.52061,2.44686,2.46022,1618281.2821033,0
+BALL.US,D,20010312,000000,2.4515,2.45805,2.39517,2.39734,1237302.1755859,0
+BALL.US,D,20010313,000000,2.39734,2.47586,2.37506,2.46942,1886215.4621931,0
+BALL.US,D,20010314,000000,2.44923,2.48745,2.41992,2.43111,2819086.8257793,0
+BALL.US,D,20010315,000000,2.42437,2.49408,2.42437,2.44686,1536386.3022125,0
+BALL.US,D,20010316,000000,2.48051,2.50952,2.40843,2.41526,2416748.2464706,0
+BALL.US,D,20010319,000000,2.42209,2.50309,2.41526,2.47813,1471402.9669335,0
+BALL.US,D,20010320,000000,2.48051,2.53012,2.44686,2.44923,1118915.6135448,0
+BALL.US,D,20010321,000000,2.46022,2.46022,2.39734,2.42675,1616502.7568025,0
+BALL.US,D,20010322,000000,2.42437,2.44229,2.31001,2.41526,2129224.029323,0
+BALL.US,D,20010323,000000,2.41526,2.47141,2.36803,2.44476,1923601.8617294,0
+BALL.US,D,20010326,000000,2.4515,2.53477,2.44476,2.50309,930199.03085148,0
+BALL.US,D,20010327,000000,2.49873,2.53676,2.46022,2.53249,1815893.5211561,0
+BALL.US,D,20010328,000000,2.52309,2.52309,2.43527,2.49646,1001411.7494667,0
+BALL.US,D,20010329,000000,2.50081,2.52309,2.44229,2.49873,1053930.258362,0
+BALL.US,D,20010330,000000,2.4829,2.53676,2.44686,2.53477,1134932.4407707,0
+BALL.US,D,20010402,000000,2.53676,2.55686,2.47348,2.51863,1539950.4224774,0
+BALL.US,D,20010403,000000,2.51863,2.5522,2.44002,2.45358,1007640.122851,0
+BALL.US,D,20010404,000000,2.45358,2.56576,2.45358,2.55686,901713.33743423,0
+BALL.US,D,20010405,000000,2.56814,2.61092,2.53903,2.60863,1076184.5485393,0
+BALL.US,D,20010406,000000,2.59497,2.59497,2.50735,2.55686,1065504.3071676,0
+BALL.US,D,20010409,000000,2.55924,2.62419,2.55924,2.59497,1301391.703431,0
+BALL.US,D,20010410,000000,2.59072,2.64884,2.58151,2.60863,1252423.175474,0
+BALL.US,D,20010411,000000,2.60409,2.60626,2.50309,2.5522,1747357.1750832,0
+BALL.US,D,20010412,000000,2.56814,2.5929,2.49873,2.52061,1547067.5535361,0
+BALL.US,D,20010416,000000,2.51418,2.53903,2.50309,2.53676,1044137.7647129,0
+BALL.US,D,20010417,000000,2.53903,2.57952,2.50952,2.57952,671166.5668325,0
+BALL.US,D,20010418,000000,2.58151,2.64884,2.56141,2.62854,888365.8130874,0
+BALL.US,D,20010419,000000,2.6425,2.64884,2.61775,2.6425,1014763.3136211,0
+BALL.US,D,20010420,000000,2.63091,2.64884,2.59725,2.61775,884804.72267829,0
+BALL.US,D,20010423,000000,2.61775,2.63091,2.59953,2.61992,664941.22330391,0
+BALL.US,D,20010424,000000,2.61775,2.62854,2.59497,2.60626,795793.62168075,0
+BALL.US,D,20010425,000000,2.60626,2.66003,2.59953,2.64884,640014.60039199,0
+BALL.US,D,20010426,000000,2.59497,2.65566,2.58607,2.63558,3031823.0945759,0
+BALL.US,D,20010427,000000,2.62854,2.63319,2.55686,2.58607,1475849.7851613,0
+BALL.US,D,20010430,000000,2.57498,2.57715,2.53012,2.53903,1199022.9785677,0
+BALL.US,D,20010501,000000,2.5522,2.5522,2.4917,2.51418,1459830.9380317,0
+BALL.US,D,20010502,000000,2.52309,2.52309,2.44686,2.48745,2098068.0230748,0
+BALL.US,D,20010503,000000,2.42893,2.43527,2.37506,2.37506,2008163.1146433,0
+BALL.US,D,20010504,000000,2.35694,2.41992,2.35051,2.41289,1345894.2240741,0
+BALL.US,D,20010507,000000,2.41289,2.42437,2.37931,2.38151,1264005.3038948,0
+BALL.US,D,20010508,000000,2.38615,2.39298,2.36803,2.37279,796671.26988424,0
+BALL.US,D,20010509,000000,2.36803,2.36803,2.32556,2.34595,1063724.7719149,0
+BALL.US,D,20010510,000000,2.38853,2.47141,2.38615,2.46249,2325054.7132194,0
+BALL.US,D,20010511,000000,2.46942,2.50952,2.43764,2.44923,1366364.9391911,0
+BALL.US,D,20010514,000000,2.44476,2.46487,2.43527,2.44686,691639.30185328,0
+BALL.US,D,20010515,000000,2.44476,2.49646,2.44476,2.48487,663149.56862842,0
+BALL.US,D,20010516,000000,2.48487,2.66705,2.48051,2.61092,1563987.2777629,0
+BALL.US,D,20010517,000000,2.61092,2.72558,2.61092,2.66934,2087384.7518475,0
+BALL.US,D,20010518,000000,2.66488,2.66934,2.62854,2.64884,862550.43250105,0
+BALL.US,D,20010521,000000,2.6425,2.70498,2.63319,2.69172,1278244.6157718,0
+BALL.US,D,20010522,000000,2.66705,2.67824,2.63091,2.63805,1380611.3207313,0
+BALL.US,D,20010523,000000,2.62854,2.62854,2.59072,2.59953,717451.65258393,0
+BALL.US,D,20010524,000000,2.60181,2.60626,2.55447,2.57715,625774.27856312,0
+BALL.US,D,20010525,000000,2.57498,2.57498,2.53903,2.5522,816262.31689392,0
+BALL.US,D,20010529,000000,2.55447,2.5929,2.53477,2.58607,1912922.6303096,0
+BALL.US,D,20010530,000000,2.5929,2.61092,2.59072,2.60409,1607599.0208278,0
+BALL.US,D,20010531,000000,2.60409,2.64676,2.60409,2.63091,1484760.5907994,0
+BALL.US,D,20010601,000000,2.63091,2.63091,2.5929,2.59725,1476745.6124991,0
+BALL.US,D,20010604,000000,2.60626,2.68726,2.60181,2.67388,1171428.0627287,0
+BALL.US,D,20010605,000000,2.67597,2.77043,2.67597,2.7637,3287305.5776567,0
+BALL.US,D,20010606,000000,2.7637,2.83548,2.7431,2.75697,3488468.8075997,0
+BALL.US,D,20010607,000000,2.75458,2.76816,2.73627,2.74765,836737.07181849,0
+BALL.US,D,20010608,000000,2.74765,2.74765,2.73627,2.74092,310661.20528788,0
+BALL.US,D,20010611,000000,2.74092,2.7431,2.69586,2.70053,1122474.6840502,0
+BALL.US,D,20010612,000000,2.71657,2.7233,2.68726,2.70725,1623622.9177169,0
+BALL.US,D,20010613,000000,2.69815,2.71201,2.68726,2.68953,760183.72754145,0
+BALL.US,D,20010614,000000,2.68726,2.68726,2.60626,2.61092,555448.29771848,0
+BALL.US,D,20010615,000000,2.57498,2.6425,2.55924,2.61092,2339296.0450001,0
+BALL.US,D,20010618,000000,2.61775,2.61775,2.5727,2.59725,621320.39067196,0
+BALL.US,D,20010619,000000,2.61775,2.61992,2.60409,2.6131,518061.89818224,0
+BALL.US,D,20010620,000000,2.60626,2.65566,2.56369,2.5929,1815893.5211561,0
+BALL.US,D,20010621,000000,2.59072,2.59072,2.49408,2.51418,2022406.4663279,0
+BALL.US,D,20010622,000000,2.51863,2.53249,2.42437,2.42437,2352653.6688659,0
+BALL.US,D,20010625,000000,2.42437,2.48051,2.39517,2.45585,2567180.5823861,0
+BALL.US,D,20010626,000000,2.44229,2.52547,2.43527,2.48051,1247095.679187,0
+BALL.US,D,20010627,000000,2.48487,2.55686,2.48487,2.5522,1090427.9002238,0
+BALL.US,D,20010628,000000,2.5522,2.58834,2.5522,2.57498,897261.46944688,0
+BALL.US,D,20010629,000000,2.57498,2.63558,2.57042,2.63558,1054816.9961326,0
+BALL.US,D,20010702,000000,2.63558,2.64676,2.61547,2.63091,842969.48501041,0
+BALL.US,D,20010703,000000,2.61992,2.63558,2.60409,2.62854,511831.50489413,0
+BALL.US,D,20010705,000000,2.62854,2.64884,2.61092,2.63091,601742.47303703,0
+BALL.US,D,20010706,000000,2.63091,2.63805,2.58834,2.60863,1163415.1043322,0
+BALL.US,D,20010709,000000,2.60409,2.60409,2.5522,2.58151,654261.99188416,0
+BALL.US,D,20010710,000000,2.58834,2.61092,2.58359,2.60409,765524.35320323,0
+BALL.US,D,20010711,000000,2.59725,2.63319,2.58151,2.63319,779766.6949359,0
+BALL.US,D,20010712,000000,2.63319,2.70498,2.63319,2.70291,961355.03709961,0
+BALL.US,D,20010713,000000,2.71657,2.73013,2.70498,2.72102,1499003.9424839,0
+BALL.US,D,20010716,000000,2.71657,2.72558,2.70053,2.72558,1369932.0893117,0
+BALL.US,D,20010717,000000,2.72102,2.72558,2.67597,2.71657,1571101.378966,0
+BALL.US,D,20010718,000000,2.70963,2.75697,2.70498,2.71884,1447372.1713593,0
+BALL.US,D,20010719,000000,2.7233,2.73627,2.70963,2.72558,819828.45706254,0
+BALL.US,D,20010720,000000,2.72102,2.7431,2.70498,2.73013,818040.84219467,0
+BALL.US,D,20010723,000000,2.72558,2.75458,2.70498,2.73419,833173.96150556,0
+BALL.US,D,20010724,000000,2.72796,2.73419,2.70725,2.72558,2117648.9705655,0
+BALL.US,D,20010725,000000,2.71884,2.7431,2.69379,2.72558,1266678.6465814,0
+BALL.US,D,20010726,000000,2.67388,2.72558,2.64884,2.69172,1932499.5379926,0
+BALL.US,D,20010727,000000,2.69172,2.74092,2.67597,2.70963,931091.82833351,0
+BALL.US,D,20010730,000000,2.71657,2.72102,2.6425,2.71429,2307254.3109333,0
+BALL.US,D,20010731,000000,2.71429,2.76132,2.70291,2.73855,1969885.9375288,0
+BALL.US,D,20010801,000000,2.74765,2.78152,2.72796,2.76132,1327207.0840174,0
+BALL.US,D,20010802,000000,2.77043,2.78617,2.75458,2.76597,1222164.0065156,0
+BALL.US,D,20010803,000000,2.77043,2.77469,2.74765,2.77043,1048590.6426521,0
+BALL.US,D,20010806,000000,2.76816,2.76816,2.6828,2.68726,1307619.0668635,0
+BALL.US,D,20010807,000000,2.69379,2.69379,2.66003,2.67161,612418.67460107,0
+BALL.US,D,20010808,000000,2.67161,2.72102,2.67161,2.68726,2082936.9236677,0
+BALL.US,D,20010809,000000,2.68726,2.69379,2.64676,2.64676,2472818.7562078,0
+BALL.US,D,20010810,000000,2.64676,2.68726,2.61547,2.68053,1269339.8698452,0
+BALL.US,D,20010813,000000,2.67597,2.70498,2.67597,2.70291,620428.60314182,0
+BALL.US,D,20010814,000000,2.70053,2.78379,2.69586,2.77706,1668122.4085043,0
+BALL.US,D,20010815,000000,2.77043,2.77706,2.71657,2.73013,605298.51368663,0
+BALL.US,D,20010816,000000,2.73419,2.76132,2.73013,2.76132,2477271.634147,0
+BALL.US,D,20010817,000000,2.75023,2.78379,2.75023,2.78379,2970411.9591769,0
+BALL.US,D,20010820,000000,2.78379,2.79716,2.75023,2.78617,1028116.8976794,0
+BALL.US,D,20010821,000000,2.78617,2.804,2.7637,2.76816,915961.73887832,0
+BALL.US,D,20010822,000000,2.77706,2.83122,2.7637,2.83122,1278244.6157718,0
+BALL.US,D,20010823,000000,2.82439,2.86915,2.82192,2.85569,2296573.0596097,0
+BALL.US,D,20010824,000000,2.85569,2.88925,2.8446,2.88054,2195984.8799509,0
+BALL.US,D,20010827,000000,2.87587,2.95014,2.87587,2.94806,886579.20817142,0
+BALL.US,D,20010828,000000,2.94806,2.94806,2.88271,2.89618,1790963.8683884,0
+BALL.US,D,20010829,000000,2.90964,2.95014,2.90964,2.93657,1270232.6673272,0
+BALL.US,D,20010830,000000,2.92984,2.95221,2.92984,2.94579,2671319.7529351,0
+BALL.US,D,20010831,000000,2.94579,2.95014,2.91638,2.92519,2293005.9094891,0
+BALL.US,D,20010904,000000,2.95905,3.10966,2.95905,3.09847,4280698.3090155,0
+BALL.US,D,20010905,000000,3.12757,3.23541,3.10084,3.18163,5595444.6064568,0
+BALL.US,D,20010906,000000,3.18163,3.24224,3.15678,3.23778,7908039.5430518,0
+BALL.US,D,20010907,000000,3.22422,3.22422,3.08243,3.13649,4755152.5039405,0
+BALL.US,D,20010910,000000,3.08243,3.13203,3.08243,3.11183,3634457.3551431,0
+BALL.US,D,20010917,000000,3.08243,3.08243,2.99717,3.04668,4027901.2880442,0
+BALL.US,D,20010918,000000,3.01084,3.06925,3.00846,3.05797,3446632.5599798,0
+BALL.US,D,20010919,000000,3.0535,3.18391,3.0535,3.11856,3269493.0559478,0
+BALL.US,D,20010920,000000,3.11183,3.11183,2.98173,3.04222,3400347.4742284,0
+BALL.US,D,20010921,000000,2.97014,3.01312,2.91192,3.0039,4764048.1603,0
+BALL.US,D,20010924,000000,3.01737,3.10549,3.01312,3.0244,2077595.288054,0
+BALL.US,D,20010925,000000,3.02885,3.11183,3.01312,3.10322,5042661.5718096,0
+BALL.US,D,20010926,000000,3.10549,3.10549,3.03984,3.07371,1689490.9708628,0
+BALL.US,D,20010927,000000,3.06698,3.36144,3.06698,3.35917,6138432.117599,0
+BALL.US,D,20010928,000000,3.34758,3.39947,3.26472,3.32748,3737717.8675366,0
+BALL.US,D,20011001,000000,3.17709,3.26916,3.1455,3.2556,4788084.0056337,0
+BALL.US,D,20011002,000000,3.24224,3.30501,3.22422,3.26015,2272544.2839393,0
+BALL.US,D,20011003,000000,3.26015,3.36561,3.23312,3.36372,3583717.3715486,0
+BALL.US,D,20011004,000000,3.36561,3.36561,3.26015,3.26916,2754104.5004521,0
+BALL.US,D,20011005,000000,3.2556,3.26916,3.18163,3.24877,2146137.6938384,0
+BALL.US,D,20011008,000000,3.23541,3.26233,3.15461,3.16787,1183889.8592568,0
+BALL.US,D,20011009,000000,3.16787,3.24224,3.14094,3.16134,2300135.1599708,0
+BALL.US,D,20011010,000000,3.16134,3.25787,3.16134,3.21748,1503450.7607117,0
+BALL.US,D,20011011,000000,3.22203,3.24451,3.20154,3.20619,3420826.2689606,0
+BALL.US,D,20011012,000000,3.20619,3.20619,3.10549,3.13431,2161269.8031974,0
+BALL.US,D,20011015,000000,3.13431,3.17709,3.06925,3.16787,2403387.592749,0
+BALL.US,D,20011016,000000,3.17263,3.33451,3.16787,3.28729,3316674.9789889,0
+BALL.US,D,20011017,000000,3.33451,3.34313,3.26472,3.27144,1890663.2903729,0
+BALL.US,D,20011018,000000,3.285,3.32313,3.26699,3.29402,982717.53974672,0
+BALL.US,D,20011019,000000,3.30501,3.41749,3.30501,3.39729,3845423.1782541,0
+BALL.US,D,20011022,000000,3.39729,3.47372,3.34758,3.46006,2201320.4558531,0
+BALL.US,D,20011023,000000,3.45364,3.48462,3.41284,3.43987,3778659.2977705,0
+BALL.US,D,20011024,000000,3.43531,3.48027,3.43531,3.47372,1286256.5642163,0
+BALL.US,D,20011025,000000,3.41749,3.5364,3.4062,3.47611,3470665.3754578,0
+BALL.US,D,20011026,000000,3.47611,3.64671,3.47372,3.62641,3502721.2488513,0
+BALL.US,D,20011029,000000,3.5973,3.5973,3.51859,3.52324,3072769.5745694,0
+BALL.US,D,20011030,000000,3.52324,3.52324,3.43531,3.45799,1831026.6404669,0
+BALL.US,D,20011031,000000,3.45364,3.46453,3.41284,3.41957,1390402.8044286,0
+BALL.US,D,20011101,000000,3.43106,3.57927,3.43106,3.54572,3050522.3540554,0
+BALL.US,D,20011102,000000,3.54572,3.5973,3.48937,3.55026,1561315.9549802,0
+BALL.US,D,20011105,000000,3.58354,3.66246,3.57927,3.61284,2626818.2422439,0
+BALL.US,D,20011106,000000,3.61731,3.66443,3.5973,3.65107,3225882.3228348,0
+BALL.US,D,20011107,000000,3.64671,3.74999,3.63562,3.70731,4550419.0940214,0
+BALL.US,D,20011108,000000,3.70731,3.75909,3.65553,3.68245,2389147.2709201,0
+BALL.US,D,20011109,000000,3.68245,3.74999,3.68245,3.71621,1256873.0235576,0
+BALL.US,D,20011112,000000,3.72305,3.72305,3.64671,3.65334,1345894.2240741,0
+BALL.US,D,20011113,000000,3.6667,3.69146,3.63562,3.63562,2845785.9142806,0
+BALL.US,D,20011114,000000,3.63968,3.68701,3.58354,3.59948,3189379.6312135,0
+BALL.US,D,20011115,000000,3.59512,3.62186,3.57927,3.58354,1906690.2171177,0
+BALL.US,D,20011116,000000,3.59512,3.61502,3.59046,3.61077,1914698.1257547,0
+BALL.US,D,20011119,000000,3.63968,3.72305,3.63759,3.68938,2413185.1361576,0
+BALL.US,D,20011120,000000,3.69592,3.76335,3.67602,3.7275,2319719.137317,0
+BALL.US,D,20011121,000000,3.72305,3.86702,3.71839,3.80414,2644615.6146743,0
+BALL.US,D,20011123,000000,3.80414,3.85563,3.80414,3.85108,439722.95894113,0
+BALL.US,D,20011126,000000,3.87811,3.93424,3.85335,3.88692,2102515.8512546,0
+BALL.US,D,20011127,000000,3.87583,3.88028,3.80801,3.81038,2950832.0216381,0
+BALL.US,D,20011128,000000,3.77929,3.84414,3.7386,3.81731,3233895.2812314,0
+BALL.US,D,20011129,000000,3.83087,3.90504,3.82424,3.87583,2483503.0373871,0
+BALL.US,D,20011130,000000,3.87583,3.92058,3.81484,3.81484,2994440.7348472,0
+BALL.US,D,20011203,000000,3.79285,3.82424,3.70037,3.70731,2560947.1592424,0
+BALL.US,D,20011204,000000,3.66443,3.68037,3.58146,3.67602,7959656.1648978,0
+BALL.US,D,20011205,000000,3.69592,3.88028,3.69146,3.83087,2324165.9555449,0
+BALL.US,D,20011206,000000,3.81959,3.81959,3.66889,3.68701,2726508.5746612,0
+BALL.US,D,20011207,000000,3.68701,3.7883,3.6667,3.74553,2223580.8057418,0
+BALL.US,D,20011210,000000,3.73661,3.80186,3.73661,3.7676,1762483.2247307,0
+BALL.US,D,20011211,000000,3.7676,3.7676,3.71404,3.71621,1040576.6743038,0
+BALL.US,D,20011212,000000,3.67809,3.77454,3.67809,3.75463,1019210.1318491,0
+BALL.US,D,20011213,000000,3.75463,3.7883,3.71404,3.71839,1122474.6840502,0
+BALL.US,D,20011214,000000,3.71404,3.75909,3.68245,3.7275,1643199.8253999,0
+BALL.US,D,20011217,000000,3.71839,3.85563,3.71839,3.83979,1598704.3744203,0
+BALL.US,D,20011218,000000,3.83979,3.93642,3.83979,3.91425,1478527.1676555,0
+BALL.US,D,20011219,000000,3.90504,3.90504,3.81959,3.85563,1665454.1155772,0
+BALL.US,D,20011220,000000,3.84632,3.93871,3.83979,3.86919,1165196.6594886,0
+BALL.US,D,20011221,000000,3.8892,3.89137,3.76335,3.83553,2851125.5299904,0
+BALL.US,D,20011224,000000,3.87127,3.92969,3.87127,3.90732,470875.93533356,0
+BALL.US,D,20011226,000000,3.90732,3.98821,3.89811,3.95435,1197240.4134593,0
+BALL.US,D,20011227,000000,3.96336,4.01752,3.92285,3.93642,1089541.1624532,0
+BALL.US,D,20011228,000000,3.93642,3.95207,3.90504,3.92058,2161269.8031974,0
+BALL.US,D,20011231,000000,3.92752,4.00366,3.92752,3.93642,2356208.6995637,0
+BALL.US,D,20020102,000000,3.93424,3.93424,3.85563,3.92514,1656551.3895544,0
+BALL.US,D,20020103,000000,3.92514,3.999,3.91643,3.9587,2915218.0876913,0
+BALL.US,D,20020104,000000,3.97474,4.12059,3.97474,4.04881,1989470.9248271,0
+BALL.US,D,20020107,000000,4.06227,4.12059,3.99465,3.99465,2220025.7750441,0
+BALL.US,D,20020108,000000,3.999,4.05337,3.98147,4.0397,1774060.303392,0
+BALL.US,D,20020109,000000,4.04881,4.06227,3.92285,3.92514,1983243.5613947,0
+BALL.US,D,20020110,000000,3.91206,3.91206,3.81959,3.84414,2025073.7493031,0
+BALL.US,D,20020111,000000,3.85563,3.87127,3.70731,3.70731,2276094.2648775,0
+BALL.US,D,20020114,000000,3.73434,3.7676,3.63562,3.64195,6329810.9335081,0
+BALL.US,D,20020115,000000,3.68245,3.75909,3.67809,3.71186,2438098.6296949,0
+BALL.US,D,20020116,000000,3.71404,3.71839,3.63562,3.63562,1556869.1367523,0
+BALL.US,D,20020117,000000,3.65107,3.73434,3.63097,3.70037,2461249.7571618,0
+BALL.US,D,20020118,000000,3.69592,3.75909,3.69146,3.71839,2318825.3298831,0
+BALL.US,D,20020122,000000,3.73661,3.77217,3.71839,3.7386,1619172.0596815,0
+BALL.US,D,20020123,000000,3.79959,3.87583,3.79959,3.86007,4491666.1520304,0
+BALL.US,D,20020124,000000,3.84632,3.98147,3.84196,3.97267,5928357.0720662,0
+BALL.US,D,20020125,000000,3.96801,4.14564,3.92514,4.08019,4091094.9885516,0
+BALL.US,D,20020128,000000,4.12059,4.18149,4.11624,4.17238,2634822.1110733,0
+BALL.US,D,20020129,000000,4.20357,4.23317,4.10733,4.20812,3908624.9583767,0
+BALL.US,D,20020130,000000,4.20812,4.3204,4.16574,4.30961,3877468.9521286,0
+BALL.US,D,20020131,000000,4.32516,4.39011,4.26892,4.3811,2880503.0109378,0
+BALL.US,D,20020205,000000,4.34546,4.4216,4.33635,4.38338,2413185.1361576,0
+BALL.US,D,20020206,000000,4.3811,4.45318,4.35001,4.44149,2325944.4808457,0
+BALL.US,D,20020207,000000,4.42585,4.44149,4.39259,4.39733,2018846.3858707,0
+BALL.US,D,20020208,000000,4.39733,4.45744,4.39733,4.45318,1505232.3158682,0
+BALL.US,D,20020211,000000,4.46664,4.55021,4.4622,4.52795,2914338.419584,0
+BALL.US,D,20020212,000000,4.53032,4.57962,4.48022,4.56576,1815007.7933374,0
+BALL.US,D,20020213,000000,4.57725,4.65062,4.57249,4.64606,1828350.2679247,0
+BALL.US,D,20020214,000000,4.65062,4.65062,4.55646,4.57012,2306366.5632107,0
+BALL.US,D,20020215,000000,4.58191,4.71131,4.58191,4.70261,2515541.7415983,0
+BALL.US,D,20020219,000000,4.69102,4.75448,4.68627,4.70458,3435957.3683677,0
+BALL.US,D,20020220,000000,4.71379,4.80013,4.69804,4.80013,2844897.1566062,0
+BALL.US,D,20020221,000000,4.80013,4.88677,4.80013,4.86865,2904541.8861272,0
+BALL.US,D,20020222,000000,4.86171,4.87103,4.75697,4.75884,3475117.2434451,0
+BALL.US,D,20020225,000000,4.74963,4.83953,4.70458,4.79538,6917309.0449086,0
+BALL.US,D,20020226,000000,4.79538,4.86171,4.74963,4.75448,5469930.8138379,0
+BALL.US,D,20020227,000000,4.79538,4.80013,4.6327,4.70933,5599896.4744441,0
+BALL.US,D,20020228,000000,4.75448,4.82567,4.70458,4.71379,9058100.0533738,0
+BALL.US,D,20020301,000000,4.71379,4.78924,4.65062,4.77508,2028636.859616,0
+BALL.US,D,20020304,000000,4.78924,4.89756,4.78924,4.89528,3308664.0404962,0
+BALL.US,D,20020305,000000,4.89756,4.91894,4.81528,4.8933,4463176.4188056,0
+BALL.US,D,20020306,000000,4.87756,5.01529,4.87756,5.01112,3846306.886169,0
+BALL.US,D,20020307,000000,4.99509,5.00667,4.90687,4.96499,3455540.3357621,0
+BALL.US,D,20020308,000000,4.96499,4.96984,4.89528,4.95628,3485806.5743839,0
+BALL.US,D,20020311,000000,4.96083,4.96083,4.90687,4.92676,2925895.2992072,0
+BALL.US,D,20020312,000000,4.92676,5.03568,4.92439,5.02431,2764789.7915833,0
+BALL.US,D,20020313,000000,5.03568,5.03568,4.96083,4.97688,2886730.3743702,0
+BALL.US,D,20020314,000000,4.9538,4.97232,4.93321,4.96736,3322906.3822288,0
+BALL.US,D,20020315,000000,4.9631,5.04965,4.9538,5.04965,3650481.2520322,0
+BALL.US,D,20020318,000000,5.06014,5.07727,4.99964,5.03163,3745722.7463179,0
+BALL.US,D,20020319,000000,5.04004,5.08173,5.04004,5.07064,2146137.6938384,0
+BALL.US,D,20020320,000000,5.08173,5.10648,5.07064,5.08401,2100734.2960981,0
+BALL.US,D,20020321,000000,5.07064,5.08896,4.9631,5.02431,1832806.1757196,0
+BALL.US,D,20020322,000000,5.03163,5.05103,4.98122,4.98855,1491882.7716175,0
+BALL.US,D,20020325,000000,4.98855,4.99509,4.88677,4.89994,2874279.687313,0
+BALL.US,D,20020326,000000,4.89994,5.06479,4.89528,5.06014,4968781.5702192,0
+BALL.US,D,20020327,000000,5.06014,5.26966,5.06014,5.2648,4606499.7032776,0
+BALL.US,D,20020328,000000,5.26966,5.3555,5.26232,5.2648,3555229.6582275,0
+BALL.US,D,20020401,000000,5.2648,5.2648,5.16341,5.24946,3232107.6663635,0
+BALL.US,D,20020402,000000,5.20559,5.24461,5.18788,5.23777,3458201.5590259,0
+BALL.US,D,20020403,000000,5.21698,5.26232,5.21698,5.24024,3338037.4816359,0
+BALL.US,D,20020404,000000,5.24024,5.24024,5.13589,5.17719,1890663.2903729,0
+BALL.US,D,20020405,000000,5.19015,5.2353,5.15431,5.17946,5380916.6829846,0
+BALL.US,D,20020408,000000,5.18173,5.42907,5.14965,5.41738,4039472.306994,0
+BALL.US,D,20020409,000000,5.41738,5.47362,5.36679,5.46016,3883697.3255129,0
+BALL.US,D,20020410,000000,5.46868,5.70492,5.45769,5.6978,5398709.0056555,0
+BALL.US,D,20020411,000000,5.6978,5.6978,5.5772,5.58105,3180476.9051907,0
+BALL.US,D,20020412,000000,5.58105,5.60017,5.49095,5.59146,4148965.2325795,0
+BALL.US,D,20020415,000000,5.6067,5.70908,5.55264,5.69334,2217350.4124537,0
+BALL.US,D,20020416,000000,5.7366,5.78602,5.62522,5.70492,2503976.7823598,0
+BALL.US,D,20020417,000000,5.6978,5.6978,5.51432,5.51432,2462141.5446919,0
+BALL.US,D,20020418,000000,5.45333,5.48462,5.35977,5.3758,4431135.6946906,0
+BALL.US,D,20020419,000000,5.38293,5.42422,5.31184,5.39184,3172473.0363614,0
+BALL.US,D,20020422,000000,5.39184,5.39184,5.20797,5.21926,4335001.402923,0
+BALL.US,D,20020423,000000,5.22857,5.43343,5.22857,5.29649,3727034.5963093,0
+BALL.US,D,20020424,000000,5.3255,5.41253,5.30085,5.32323,4183676.2695254,0
+BALL.US,D,20020425,000000,5.33966,5.34391,4.95191,4.99509,7559094.0909861,0
+BALL.US,D,20020426,000000,5.01112,5.06658,5.00667,5.06479,10774294.152546,0
+BALL.US,D,20020429,000000,5.1152,5.30936,5.11074,5.28084,5150368.902431,0
+BALL.US,D,20020430,000000,5.30085,5.45769,5.28084,5.30085,5416523.5472682,0
+BALL.US,D,20020501,000000,5.3255,5.39184,5.20104,5.37154,3332695.8460222,0
+BALL.US,D,20020502,000000,5.37154,5.45521,5.3555,5.40798,3259708.6419139,0
+BALL.US,D,20020503,000000,5.38293,5.42422,5.34629,5.37154,2751434.1876213,0
+BALL.US,D,20020506,000000,5.40144,5.44837,5.32095,5.32323,2149694.7444399,0
+BALL.US,D,20020507,000000,5.34629,5.37154,5.32907,5.33569,2369557.2338624,0
+BALL.US,D,20020508,000000,5.3555,5.40333,5.3255,5.3966,3049635.6162848,0
+BALL.US,D,20020509,000000,5.38293,5.43144,5.35065,5.40333,2014393.5079314,0
+BALL.US,D,20020510,000000,5.38293,5.41738,5.2857,5.29886,3747500.2616667,0
+BALL.US,D,20020513,000000,5.2557,5.35748,5.21272,5.33569,2581413.8345517,0
+BALL.US,D,20020514,000000,5.34629,5.35065,5.2857,5.31184,5807294.1374828,0
+BALL.US,D,20020515,000000,5.30738,5.36679,5.24272,5.3255,5055126.3981935,0
+BALL.US,D,20020516,000000,5.30738,5.30738,5.17946,5.1946,6254145.3369535,0
+BALL.US,D,20020517,000000,5.17222,5.17469,5.05103,5.1152,3727034.5963093,0
+BALL.US,D,20020520,000000,5.04004,5.12619,5.04004,5.08649,3294420.6888116,0
+BALL.US,D,20020521,000000,5.07064,5.09757,4.99509,5.0045,2827991.5717059,0
+BALL.US,D,20020522,000000,4.97459,5.00213,4.73389,4.73389,8069148.0805314,0
+BALL.US,D,20020523,000000,4.75448,4.97875,4.74963,4.96083,6089476.7190167,0
+BALL.US,D,20020524,000000,4.9631,4.9837,4.92202,4.92439,2995330.5024736,0
+BALL.US,D,20020528,000000,4.92439,4.94271,4.84765,4.90241,2922339.2585576,0
+BALL.US,D,20020529,000000,4.90241,4.90241,4.79538,4.80666,2571624.3707583,0
+BALL.US,D,20020530,000000,4.77508,4.81528,4.72062,4.74963,5186865.5343409,0
+BALL.US,D,20020531,000000,4.74963,4.8128,4.64606,4.64606,3256150.5813605,0
+BALL.US,D,20020603,000000,4.64606,4.64606,4.49804,4.50051,5190431.6745096,0
+BALL.US,D,20020604,000000,4.48022,4.49804,4.3407,4.39011,10822373.922828,0
+BALL.US,D,20020605,000000,4.4015,4.61032,4.4015,4.58814,7429140.5498027,0
+BALL.US,D,20020606,000000,4.75884,4.75884,4.59487,4.67081,7473648.1202053,0
+BALL.US,D,20020607,000000,4.66389,4.73854,4.65913,4.71379,4656337.799823,0
+BALL.US,D,20020610,000000,4.6822,4.6822,4.62656,4.63745,3165350.8555431,0
+BALL.US,D,20020611,000000,4.60131,4.60131,4.52795,4.57249,4719539.5799456,0
+BALL.US,D,20020612,000000,4.57012,4.66587,4.51883,4.66587,4463176.4188056,0
+BALL.US,D,20020613,000000,4.65715,4.73152,4.59735,4.59735,5135235.7831201,0
+BALL.US,D,20020614,000000,4.57477,4.58191,4.4622,4.53942,3851650.5416865,0
+BALL.US,D,20020617,000000,4.55863,4.65715,4.55863,4.63517,5120992.4314355,0
+BALL.US,D,20020618,000000,4.62656,4.73389,4.62656,4.69804,4551308.8616478,0
+BALL.US,D,20020619,000000,4.69804,4.91894,4.6822,4.82142,6729481.2198897,0
+BALL.US,D,20020620,000000,4.85974,4.9538,4.85499,4.86865,5105856.2822689,0
+BALL.US,D,20020621,000000,4.80479,4.92202,4.80479,4.87756,5755670.4459734,0
+BALL.US,D,20020624,000000,4.87567,4.91647,4.80479,4.87567,4017217.0068649,0
+BALL.US,D,20020625,000000,4.81905,4.84153,4.67756,4.69349,4050155.5782214,0
+BALL.US,D,20020626,000000,4.69349,4.69349,4.5527,4.64379,5210005.5523369,0
+BALL.US,D,20020627,000000,4.64379,4.71814,4.57012,4.60794,4864637.3499108,0
+BALL.US,D,20020628,000000,4.60794,4.69804,4.53704,4.6327,12812723.505811,0
+BALL.US,D,20020701,000000,4.6327,4.78697,4.56339,4.71814,5090737.3022847,0
+BALL.US,D,20020702,000000,4.7432,4.78211,4.66141,4.70705,6782896.5660745,0
+BALL.US,D,20020703,000000,4.70705,4.7731,4.58586,4.74548,3987842.5557733,0
+BALL.US,D,20020705,000000,4.74548,4.88677,4.74548,4.86618,2359765.7501652,0
+BALL.US,D,20020708,000000,4.86618,4.90241,4.80479,4.82567,2944594.5586868,0
+BALL.US,D,20020709,000000,4.84765,4.95628,4.83716,4.88231,4389295.4072632,0
+BALL.US,D,20020710,000000,4.91172,4.91172,4.72923,4.73854,2995330.5024736,0
+BALL.US,D,20020711,000000,4.75448,4.79538,4.69349,4.70933,4689274.3512756,0
+BALL.US,D,20020712,000000,4.70933,4.7432,4.57725,4.59487,3806251.1837539,0
+BALL.US,D,20020715,000000,4.43527,4.45744,4.19039,4.44636,13474992.39638,0
+BALL.US,D,20020716,000000,4.43527,4.52358,4.36555,4.42585,4035020.4390067,0
+BALL.US,D,20020717,000000,4.46853,4.4917,4.27357,4.32516,4945636.5024637,0
+BALL.US,D,20020718,000000,4.30724,4.40625,4.26426,4.27357,4007427.5430715,0
+BALL.US,D,20020719,000000,4.21733,4.21733,3.93642,3.97702,7012547.5093386,0
+BALL.US,D,20020722,000000,3.99266,4.08692,3.71621,3.80801,7099792.2044582,0
+BALL.US,D,20020723,000000,3.7883,3.83325,3.69592,3.72978,6537206.5766429,0
+BALL.US,D,20020724,000000,3.71621,4.15872,3.6667,4.15872,6231012.3886209,0
+BALL.US,D,20020725,000000,4.15872,4.30724,4.14564,4.28881,9359860.5525427,0
+BALL.US,D,20020726,000000,4.34546,4.44873,4.31822,4.42833,7401546.6439156,0
+BALL.US,D,20020729,000000,4.52595,4.73389,4.52595,4.73389,6555909.8759301,0
+BALL.US,D,20020730,000000,4.69349,4.82567,4.59052,4.70261,6935111.4670985,0
+BALL.US,D,20020731,000000,4.70261,4.80666,4.57962,4.80666,6080567.9332825,0
+BALL.US,D,20020801,000000,4.80479,4.88677,4.76586,4.88677,4909141.8904577,0
+BALL.US,D,20020802,000000,4.87103,4.8933,4.69349,4.77073,6173141.1346411,0
+BALL.US,D,20020805,000000,4.74725,4.75448,4.5611,4.56576,4372383.7626516,0
+BALL.US,D,20020806,000000,4.7929,4.95856,4.7929,4.92202,8235613.4029033,0
+BALL.US,D,20020807,000000,5.01112,5.12619,4.93133,5.0952,8423431.1284032,0
+BALL.US,D,20020808,000000,5.12619,5.29183,5.12193,5.2857,5535800.8868876,0
+BALL.US,D,20020809,000000,5.2857,5.32095,5.18788,5.2759,5710270.0780888,0
+BALL.US,D,20020812,000000,5.24024,5.28084,5.10648,5.2353,3092359.6116271,0
+BALL.US,D,20020813,000000,5.20559,5.31184,5.1946,5.21272,2930351.2070021,0
+BALL.US,D,20020814,000000,5.20559,5.21272,5.07924,5.19906,5443231.7253366,0
+BALL.US,D,20020815,000000,5.20104,5.31184,5.18788,5.30936,4440927.1783879,0
+BALL.US,D,20020816,000000,5.30085,5.30085,5.12866,5.22381,3586390.7142352,0
+BALL.US,D,20020819,000000,5.22381,5.3966,5.2146,5.32095,3118170.9524059,0
+BALL.US,D,20020820,000000,5.28084,5.33569,5.24461,5.2759,3266826.7829245,0
+BALL.US,D,20020821,000000,5.31857,5.38709,5.26966,5.31668,3464441.0418811,0
+BALL.US,D,20020822,000000,5.31857,5.37154,5.25352,5.31184,3094139.1468798,0
+BALL.US,D,20020823,000000,5.31184,5.31668,5.19015,5.19262,2053561.4626242,0
+BALL.US,D,20020826,000000,5.21698,5.21926,5.1152,5.16093,3281956.8723796,0
+BALL.US,D,20020827,000000,5.20559,5.36679,5.20332,5.30738,4779179.2597071,0
+BALL.US,D,20020828,000000,5.29649,5.29649,5.18788,5.24946,3701218.205771,0
+BALL.US,D,20020829,000000,5.22857,5.23282,5.14025,5.19015,3261482.1174551,0
+BALL.US,D,20020830,000000,5.507,5.71394,5.48462,5.5772,13114486.024883,0
+BALL.US,D,20020903,000000,5.5772,5.78602,5.5772,5.70255,13370845.146216,0
+BALL.US,D,20020904,000000,5.70908,5.77909,5.68631,5.77434,9875253.1478459,0
+BALL.US,D,20020905,000000,5.7366,5.90859,5.71394,5.84197,8678009.7045309,0
+BALL.US,D,20020906,000000,5.87711,6.06227,5.85909,6.01771,11578994.540056,0
+BALL.US,D,20020909,000000,6.03999,6.0889,5.99038,6.03178,6446425.0299598,0
+BALL.US,D,20020910,000000,6.03999,6.06909,5.99475,6.02445,7154082.1689908,0
+BALL.US,D,20020911,000000,6.02692,6.07158,6.00574,6.02692,4537955.2775895,0
+BALL.US,D,20020912,000000,6.00574,6.01523,5.94483,5.99038,5101411.4839449,0
+BALL.US,D,20020913,000000,6.09771,6.09771,5.90859,6.03326,4602044.8054346,0
+BALL.US,D,20020916,000000,6.01523,6.06672,5.95851,5.99038,4358140.410967,0
+BALL.US,D,20020917,000000,6.01771,6.02692,5.86592,5.87464,5702256.1097403,0
+BALL.US,D,20020918,000000,5.87711,5.87711,5.74582,5.76136,6237236.7221976,0
+BALL.US,D,20020919,000000,5.72057,5.77434,5.68156,5.68859,5258082.2927638,0
+BALL.US,D,20020920,000000,5.70908,5.75513,5.70027,5.72681,5260750.5856909,0
+BALL.US,D,20020923,000000,5.71879,5.72503,5.56819,5.60245,3710118.91189,0
+BALL.US,D,20020924,000000,5.54828,5.57541,5.34629,5.44451,7133609.43397,0
+BALL.US,D,20020925,000000,5.46868,5.59146,5.41738,5.58105,4542403.1057692,0
+BALL.US,D,20020926,000000,5.58572,5.85276,5.58572,5.78355,6868352.6363744,0
+BALL.US,D,20020927,000000,5.76958,5.80651,5.63413,5.6978,3375428.9309317,0
+BALL.US,D,20020930,000000,5.67135,5.70908,5.51907,5.64126,4650996.1642093,0
+BALL.US,D,20021001,000000,5.65739,5.83959,5.55026,5.83712,4615396.369589,0
+BALL.US,D,20021002,000000,5.83959,5.83959,5.37154,5.41738,11406301.854253,0
+BALL.US,D,20021003,000000,5.41738,5.61621,5.41501,5.52531,7329442.1377702,0
+BALL.US,D,20021004,000000,5.54591,5.55502,5.31184,5.43343,6160677.3182091,0
+BALL.US,D,20021007,000000,5.42175,5.42907,5.24461,5.25985,3691426.7220738,0
+BALL.US,D,20021008,000000,5.32777,5.37154,5.26966,5.32777,5275885.7249056,0
+BALL.US,D,20021009,000000,5.32907,5.33569,5.04004,5.04489,6141097.3806704,0
+BALL.US,D,20021010,000000,5.04489,5.32777,5.02431,5.30936,7340128.4388533,0
+BALL.US,D,20021011,000000,5.47362,5.5772,5.45769,5.53878,5020409.3015362,0
+BALL.US,D,20021014,000000,5.48462,5.50026,5.2759,5.3255,6575488.8035168,0
+BALL.US,D,20021015,000000,5.43986,5.60443,5.43144,5.60443,5734308.9532782,0
+BALL.US,D,20021016,000000,5.60443,5.63225,5.43343,5.49314,3930872.1788907,0
+BALL.US,D,20021017,000000,5.70908,5.70908,5.5772,5.63651,4018107.7844432,0
+BALL.US,D,20021018,000000,5.63651,5.71879,5.56224,5.70255,3516058.6736791,0
+BALL.US,D,20021021,000000,5.69334,5.86137,5.64126,5.85671,2208440.6167676,0
+BALL.US,D,20021022,000000,5.74087,5.87028,5.70492,5.81474,3266826.7829245,0
+BALL.US,D,20021023,000000,5.78156,5.94286,5.74087,5.93107,3354952.1561033,0
+BALL.US,D,20021024,000000,5.90859,5.91107,5.41738,5.54353,11324406.874362,0
+BALL.US,D,20021025,000000,5.51907,5.53878,5.38947,5.52996,4065284.6577247,0
+BALL.US,D,20021028,000000,5.56413,5.57066,5.30738,5.35977,5526017.4828056,0
+BALL.US,D,20021029,000000,5.38947,5.40561,5.21698,5.37333,4454280.7624461,0
+BALL.US,D,20021030,000000,5.3758,5.43758,5.30936,5.35302,3229439.3734363,0
+BALL.US,D,20021031,000000,5.37154,5.41937,5.31668,5.41937,4724880.2056074,0
+BALL.US,D,20021101,000000,5.40798,5.48462,5.38055,5.47848,2706929.6470744,0
+BALL.US,D,20021104,000000,5.50948,5.51432,5.29183,5.31421,4576235.4845596,0
+BALL.US,D,20021105,000000,5.31668,5.31668,5.10202,5.17946,7642777.6956966,0
+BALL.US,D,20021106,000000,5.17719,5.45086,5.16341,5.43986,4528160.7640365,0
+BALL.US,D,20021107,000000,5.41253,5.41937,5.2353,5.3255,2594774.4882733,0
+BALL.US,D,20021108,000000,5.32323,5.40561,5.22857,5.25985,2530679.9106686,0
+BALL.US,D,20021111,000000,5.24461,5.24946,5.10005,5.11074,1958311.8887233,0
+BALL.US,D,20021112,000000,5.1152,5.34818,5.1152,5.21926,5204671.9963384,0
+BALL.US,D,20021113,000000,5.2146,5.33966,5.12193,5.2146,2803066.9686978,0
+BALL.US,D,20021114,000000,5.2353,5.35977,5.23282,5.30936,2337515.4997956,0
+BALL.US,D,20021115,000000,5.2857,5.39184,5.2857,5.36451,2603665.0948732,0
+BALL.US,D,20021118,000000,5.34391,5.38947,5.23282,5.24272,2314366.3922325,0
+BALL.US,D,20021119,000000,5.2146,5.25352,5.14025,5.16341,2244049.500955,0
+BALL.US,D,20021120,000000,5.17222,5.22154,5.1238,5.18173,2677554.1860308,0
+BALL.US,D,20021121,000000,5.18173,5.31184,5.13589,5.26966,4071516.0609648,0
+BALL.US,D,20021122,000000,5.31668,5.51432,5.25985,5.42422,5957737.5828692,0
+BALL.US,D,20021125,000000,5.40561,5.42422,5.30738,5.34629,2832449.4994046,0
+BALL.US,D,20021126,000000,5.3555,5.35977,5.2557,5.30511,2325054.7132194,0
+BALL.US,D,20021127,000000,5.30085,5.46868,5.29649,5.46868,2357101.4970457,0
+BALL.US,D,20021129,000000,5.52996,5.57303,5.50451,5.55026,1627184.008126,0
+BALL.US,D,20021202,000000,5.61136,5.61136,5.43986,5.50948,3054078.394705,0
+BALL.US,D,20021203,000000,5.507,5.507,5.38293,5.40333,2402497.8251227,0
+BALL.US,D,20021204,000000,5.40333,5.58105,5.38709,5.55026,2633039.545965,0
+BALL.US,D,20021205,000000,5.56819,5.58572,5.45333,5.47611,1918262.2460195,0
+BALL.US,D,20021206,000000,5.38709,5.48462,5.38293,5.46442,3221431.4647994,0
+BALL.US,D,20021209,000000,5.47362,5.60017,5.42907,5.58719,5494857.4367498,0
+BALL.US,D,20021210,000000,5.64126,5.71394,5.57303,5.71394,5901652.9338054,0
+BALL.US,D,20021211,000000,5.71394,5.71879,5.63225,5.67135,3422603.7843095,0
+BALL.US,D,20021212,000000,5.67135,5.6978,5.5772,5.65739,2847569.4893408,0
+BALL.US,D,20021213,000000,5.65739,5.65739,5.52105,5.57303,3153782.866449,0
+BALL.US,D,20021216,000000,5.60017,5.79295,5.60017,5.76562,4453384.9351084,0
+BALL.US,D,20021217,000000,5.72928,5.78156,5.63413,5.65274,3680741.4309426,0
+BALL.US,D,20021218,000000,5.65274,5.65274,5.54591,5.58899,3669166.3721851,0
+BALL.US,D,20021219,000000,5.58719,5.63225,5.55264,5.61383,2161269.8031974,0
+BALL.US,D,20021220,000000,5.63413,5.66236,5.61383,5.65274,4667023.0909541,0
+BALL.US,D,20021223,000000,5.59531,5.66236,5.59531,5.65739,2725618.8070349,0
+BALL.US,D,20021224,000000,5.66236,5.68631,5.64126,5.67364,939097.71706666,0
+BALL.US,D,20021226,000000,5.67364,5.75888,5.66888,5.73413,2198654.1828298,0
+BALL.US,D,20021227,000000,5.71879,5.72928,5.63413,5.63413,1386840.7040676,0
+BALL.US,D,20021230,000000,5.67957,5.72928,5.65739,5.72057,2046447.3614212,0
+BALL.US,D,20021231,000000,5.75057,5.78602,5.67957,5.74087,2417631.9543855,0
+BALL.US,D,20030102,000000,5.76562,5.94286,5.76562,5.93354,3531202.9024609,0
+BALL.US,D,20030103,000000,5.90859,5.98801,5.8993,5.94939,3444859.0844386,0
+BALL.US,D,20030106,000000,5.97939,6.07801,5.97939,6.07158,3848988.3084709,0
+BALL.US,D,20030107,000000,6.07158,6.07158,5.97702,5.99038,2473707.5138823,0
+BALL.US,D,20030108,000000,5.99949,6.02207,5.87711,5.8973,1944075.6067021,0
+BALL.US,D,20030109,000000,5.85909,5.86137,5.74335,5.77196,5347984.1713396,0
+BALL.US,D,20030110,000000,5.72503,5.84197,5.68384,5.81117,2811959.5952015,0
+BALL.US,D,20030113,000000,5.85909,5.94483,5.83959,5.89306,3829398.2714131,0
+BALL.US,D,20030114,000000,5.8484,5.87711,5.81701,5.85909,3435065.5808376,0
+BALL.US,D,20030115,000000,5.87028,5.88167,5.81117,5.83712,2655298.8859017,0
+BALL.US,D,20030116,000000,5.85276,5.91346,5.85276,5.90157,2395371.6044969,0
+BALL.US,D,20030117,000000,5.89306,5.97464,5.88592,5.91968,3179594.2072277,0
+BALL.US,D,20030121,000000,5.94286,5.95435,5.85671,5.87265,4122261.0943187,0
+BALL.US,D,20030122,000000,5.87265,5.89306,5.81474,5.82671,4420459.4931266,0
+BALL.US,D,20030123,000000,5.85671,5.88592,5.7979,5.85909,2550261.8681112,0
+BALL.US,D,20030124,000000,5.81474,5.83712,5.74335,5.75057,2179960.9830617,0
+BALL.US,D,20030127,000000,5.72057,5.75888,5.44451,5.48897,6773101.0425698,0
+BALL.US,D,20030128,000000,5.51432,5.57303,5.47848,5.537,3354060.3685732,0
+BALL.US,D,20030129,000000,5.74087,5.99038,5.73413,5.91346,10781413.303508,0
+BALL.US,D,20030130,000000,5.8973,5.96553,5.83038,5.83712,4982127.0746623,0
+BALL.US,D,20030131,000000,5.83712,5.93354,5.80205,5.88592,3554341.910505,0
+BALL.US,D,20030203,000000,5.84197,5.9382,5.83038,5.88364,3439523.5085363,0
+BALL.US,D,20030204,000000,5.85276,5.93107,5.80205,5.91543,2961504.1833946,0
+BALL.US,D,20030205,000000,5.91543,6.09771,5.91107,5.99949,5675559.0411429,0
+BALL.US,D,20030206,000000,5.98415,5.99722,5.85276,5.93354,4934073.5631291,0
+BALL.US,D,20030207,000000,5.96553,5.97702,5.85276,5.8883,2914338.419584,0
+BALL.US,D,20030210,000000,5.8883,5.92206,5.79542,5.88364,2892965.8174178,0
+BALL.US,D,20030211,000000,5.88167,5.92672,5.80453,5.82186,2294792.5144052,0
+BALL.US,D,20030212,000000,5.81701,5.85276,5.73413,5.76562,3224988.5154009,0
+BALL.US,D,20030213,000000,5.76562,5.83712,5.74087,5.82671,3566813.8065522,0
+BALL.US,D,20030214,000000,5.81701,5.88592,5.76958,5.88167,2487060.0879885,0
+BALL.US,D,20030218,000000,5.92206,6.01771,5.90859,6.01771,3192056.0037559,0
+BALL.US,D,20030219,000000,6.01771,6.04682,5.96791,5.98801,3346048.4201286,0
+BALL.US,D,20030220,000000,5.98415,5.99038,5.89306,5.93354,3029159.8514083,0
+BALL.US,D,20030221,000000,5.93354,5.95435,5.86592,5.94722,2681114.266488,0
+BALL.US,D,20030224,000000,5.95435,5.95851,5.84394,5.86592,2042873.1416373,0
+BALL.US,D,20030225,000000,5.8484,5.88592,5.70908,5.87265,4755152.5039405,0
+BALL.US,D,20030226,000000,5.85276,5.88592,5.83038,5.84197,2811959.5952015,0
+BALL.US,D,20030227,000000,5.85028,5.88592,5.76958,5.84394,3657601.4129466,0
+BALL.US,D,20030228,000000,5.85424,5.98613,5.85424,5.98613,3396794.4634346,0
+BALL.US,D,20030303,000000,5.99237,6.07583,5.95662,6.02445,5961295.6434226,0
+BALL.US,D,20030304,000000,6.02207,6.02445,5.95851,5.97464,4342115.5041259,0
+BALL.US,D,20030305,000000,5.97464,5.97464,5.76958,5.85671,7060620.2099578,0
+BALL.US,D,20030306,000000,5.81939,5.84621,5.73413,5.74582,5465487.0254657,0
+BALL.US,D,20030307,000000,5.71394,5.83038,5.67364,5.82186,3210745.1637164,0
+BALL.US,D,20030310,000000,5.78156,5.78156,5.56631,5.61136,5134342.985638,0
+BALL.US,D,20030311,000000,5.62086,5.69533,5.60443,5.62759,4181004.9467425,0
+BALL.US,D,20030312,000000,5.61621,5.68156,5.58572,5.62522,5219798.045986,0
+BALL.US,D,20030313,000000,5.71879,5.88592,5.68859,5.88167,5230483.3371171,0
+BALL.US,D,20030314,000000,5.87464,5.95435,5.82186,5.85276,4850392.9882743,0
+BALL.US,D,20030317,000000,5.85276,6.03178,5.75691,6.03178,5524228.8579858,0
+BALL.US,D,20030318,000000,6.03554,6.17821,5.95851,6.07158,6058322.7326724,0
+BALL.US,D,20030319,000000,6.09317,6.14703,6.08475,6.14703,3929099.7133014,0
+BALL.US,D,20030320,000000,6.14703,6.14703,6.05257,6.0889,6093028.7198587,0
+BALL.US,D,20030321,000000,6.23079,6.28248,6.12415,6.27585,6007583.7590298,0
+BALL.US,D,20030324,000000,6.27585,6.3004,6.14476,6.26613,4983911.6596744,0
+BALL.US,D,20030325,000000,6.26613,6.38724,6.18287,6.30753,5062248.5790117,0
+BALL.US,D,20030326,000000,6.30753,6.30753,6.21267,6.25961,3560572.3037931,0
+BALL.US,D,20030327,000000,6.25961,6.34704,6.21267,6.31406,3840965.2505553,0
+BALL.US,D,20030328,000000,6.29129,6.37139,6.28248,6.35575,3209854.3861381,0
+BALL.US,D,20030331,000000,6.30287,6.31406,6.20554,6.25772,5210900.3697227,0
+BALL.US,D,20030401,000000,6.25772,6.40288,6.19871,6.39199,6396569.7642321,0
+BALL.US,D,20030402,000000,6.43763,6.58328,6.43763,6.55189,6382329.4424033,0
+BALL.US,D,20030403,000000,6.60219,6.60219,6.48664,6.49091,3314007.6960136,0
+BALL.US,D,20030404,000000,6.50507,6.54041,6.41901,6.45071,3048739.7889471,0
+BALL.US,D,20030407,000000,6.53794,6.65258,6.39853,6.42139,6055649.3899858,0
+BALL.US,D,20030408,000000,6.42139,6.45071,6.36782,6.41901,2967744.6762017,0
+BALL.US,D,20030409,000000,6.41901,6.46863,6.31406,6.34704,2856469.1855079,0
+BALL.US,D,20030410,000000,6.34704,6.38724,6.29129,6.37139,2713159.0304106,0
+BALL.US,D,20030411,000000,6.42556,6.49585,6.42377,6.42793,3333589.6534562,0
+BALL.US,D,20030414,000000,6.44397,6.49091,6.40981,6.45545,3006901.5214235,0
+BALL.US,D,20030415,000000,6.45545,6.46654,6.37575,6.46417,2980206.4727298,0
+BALL.US,D,20030416,000000,6.45071,6.45308,6.28248,6.30287,3596173.1083652,0
+BALL.US,D,20030417,000000,6.30287,6.31178,6.23961,6.29377,5605234.0702502,0
+BALL.US,D,20030421,000000,6.32516,6.36921,6.15852,6.21267,4908249.0929756,0
+BALL.US,D,20030422,000000,6.17821,6.36308,6.14703,6.32714,3576590.1409708,0
+BALL.US,D,20030423,000000,6.29802,6.32367,6.18772,6.31178,4711531.6713086,0
+BALL.US,D,20030424,000000,6.31178,6.43516,6.26862,6.38724,5986215.1966713,0
+BALL.US,D,20030425,000000,6.40288,6.40288,6.29129,6.29129,3620212.9935066,0
+BALL.US,D,20030428,000000,6.26862,6.44397,6.26862,6.40515,3091470.8539527,0
+BALL.US,D,20030429,000000,6.41219,6.44397,6.28011,6.34704,3274834.6915615,0
+BALL.US,D,20030430,000000,6.34704,6.38486,6.29129,6.3098,2367784.768273,0
+BALL.US,D,20030501,000000,6.3098,6.36308,6.20356,6.33585,2277877.8399378,0
+BALL.US,D,20030502,000000,6.27585,6.36545,6.26862,6.33119,3464441.0418811,0
+BALL.US,D,20030505,000000,6.32714,6.43763,6.30287,6.39199,2554716.7659543,0
+BALL.US,D,20030506,000000,6.37575,6.44397,6.35129,6.42377,2075814.7428495,0
+BALL.US,D,20030507,000000,6.42377,6.42377,6.30753,6.31645,2688230.3875948,0
+BALL.US,D,20030508,000000,6.26862,6.26862,6.19623,6.20119,3116389.3972495,0
+BALL.US,D,20030509,000000,6.23079,6.30287,6.19623,6.29129,2452344.0012832,0
+BALL.US,D,20030512,000000,6.28011,6.28011,6.1899,6.21267,4045704.720186,0
+BALL.US,D,20030513,000000,6.21267,6.21267,6.08663,6.0889,5137018.3482285,0
+BALL.US,D,20030514,000000,6.0889,6.10256,5.99475,6.01286,4551308.8616478,0
+BALL.US,D,20030515,000000,6.03999,6.08663,6.01286,6.05504,3711012.7193239,0
+BALL.US,D,20030516,000000,6.02207,6.07801,5.97267,6.00157,3944229.8027566,0
+BALL.US,D,20030519,000000,5.98186,5.98801,5.89078,5.90157,2848459.2569672,0
+BALL.US,D,20030520,000000,5.91968,5.99038,5.84621,5.87265,3888152.223356,0
+BALL.US,D,20030521,000000,5.84621,5.8973,5.80651,5.82186,4237971.2838175,0
+BALL.US,D,20030522,000000,5.81939,5.95186,5.80205,5.8973,3869458.0136359,0
+BALL.US,D,20030523,000000,5.88167,5.91968,5.84621,5.86839,3494704.2506473,0
+BALL.US,D,20030527,000000,5.85276,5.90859,5.65739,5.77196,10688843.132005,0
+BALL.US,D,20030528,000000,5.77434,5.77909,5.1946,5.50451,40151711.472955,0
+BALL.US,D,20030529,000000,5.50451,5.58105,5.47848,5.53452,17612373.480635,0
+BALL.US,D,20030530,000000,5.56224,5.62086,5.52304,5.56413,7875986.699514,0
+BALL.US,D,20030602,000000,5.58899,5.66888,5.58899,5.61621,10284711.88807,0
+BALL.US,D,20030603,000000,5.59294,5.59294,5.43758,5.44204,6151782.6718015,0
+BALL.US,D,20030604,000000,5.44451,5.44451,5.28956,5.32777,10650563.934987,0
+BALL.US,D,20030605,000000,5.3255,5.38511,5.21926,5.36451,7145181.4628718,0
+BALL.US,D,20030606,000000,5.47115,5.53878,5.27204,5.28084,5947049.2618824,0
+BALL.US,D,20030609,000000,5.28084,5.38055,5.2648,5.32907,4517478.5027611,0
+BALL.US,D,20030610,000000,5.32907,5.35065,5.22381,5.28757,4713313.2264651,0
+BALL.US,D,20030611,000000,5.29183,5.47115,5.29183,5.46868,5315939.407417,0
+BALL.US,D,20030612,000000,5.46868,5.5772,5.46868,5.5166,5813524.5307709,0
+BALL.US,D,20030613,000000,5.52996,5.54591,5.38511,5.3966,4081305.5247582,0
+BALL.US,D,20030616,000000,5.42669,5.53234,5.42669,5.52996,3236566.6040141,0
+BALL.US,D,20030617,000000,5.52105,5.52105,5.3758,5.44451,3613980.5803147,0
+BALL.US,D,20030618,000000,5.43758,5.51195,5.42907,5.46016,4170319.6556114,0
+BALL.US,D,20030619,000000,5.46016,5.46868,5.29183,5.30511,5616804.0792481,0
+BALL.US,D,20030620,000000,5.35065,5.36679,5.21272,5.24272,4673259.5439536,0
+BALL.US,D,20030623,000000,5.24024,5.24024,5.1152,5.14252,4918050.6761919,0
+BALL.US,D,20030624,000000,5.14718,5.1946,5.1238,5.16797,4928721.8279964,0
+BALL.US,D,20030625,000000,5.1449,5.2146,5.12619,5.14025,4062614.3448938,0
+BALL.US,D,20030626,000000,5.12619,5.21698,5.0952,5.18421,3860557.307517,0
+BALL.US,D,20030627,000000,5.18421,5.18788,5.13103,5.16797,5489523.8807514,0
+BALL.US,D,20030630,000000,5.16797,5.18788,5.08649,5.11074,5855366.838102,0
+BALL.US,D,20030701,000000,5.11074,5.1152,4.97232,5.04004,6152670.4195241,0
+BALL.US,D,20030702,000000,5.07064,5.0952,4.99964,5.08173,5414741.9921118,0
+BALL.US,D,20030703,000000,5.05103,5.08896,5.04004,5.06658,2790599.1124582,0
+BALL.US,D,20030707,000000,5.08173,5.17946,5.0748,5.16797,12154909.513084,0
+BALL.US,D,20030708,000000,5.16797,5.16797,5.02014,5.07064,11457035.778136,0
+BALL.US,D,20030709,000000,5.11074,5.13342,5.01112,5.02241,8095850.1988884,0
+BALL.US,D,20030710,000000,4.99964,4.99964,4.87103,4.9538,11305717.714401,0
+BALL.US,D,20030711,000000,4.99964,5.00915,4.87567,4.94271,7719329.0200698,0
+BALL.US,D,20030714,000000,4.93321,4.9538,4.84153,4.86171,6722359.0390714,0
+BALL.US,D,20030715,000000,4.86618,4.87567,4.7521,4.78449,10557990.733629,0
+BALL.US,D,20030716,000000,4.77755,5.08896,4.77755,5.08896,12032064.013393,0
+BALL.US,D,20030717,000000,5.06658,5.16341,5.03568,5.05539,8850709.4599985,0
+BALL.US,D,20030718,000000,5.08173,5.15628,5.03568,5.13836,5112992.6024138,0
+BALL.US,D,20030721,000000,5.13342,5.15628,4.96083,4.98855,9376771.1872024,0
+BALL.US,D,20030722,000000,5.03568,5.19262,4.99964,5.16797,7353473.9432963,0
+BALL.US,D,20030723,000000,5.1946,5.47848,5.16797,5.46016,15160038.568919,0
+BALL.US,D,20030724,000000,5.57066,5.6978,5.56413,5.59531,15751982.488596,0
+BALL.US,D,20030725,000000,5.60443,5.68156,5.52304,5.65027,5941713.6859801,0
+BALL.US,D,20030728,000000,5.65027,5.69096,5.59294,5.65739,4340347.0783442,0
+BALL.US,D,20030729,000000,5.65027,5.65027,5.55026,5.58105,4124928.3772939,0
+BALL.US,D,20030730,000000,5.57303,5.60443,5.52749,5.55749,3955794.761995,0
+BALL.US,D,20030731,000000,5.56224,5.63413,5.56224,5.58344,5654195.5285439,0
+BALL.US,D,20030801,000000,5.56631,5.59146,5.41937,5.43758,5671104.1432999,0
+BALL.US,D,20030804,000000,5.44837,5.52105,5.38055,5.49095,3651372.0296105,0
+BALL.US,D,20030805,000000,5.49314,5.5166,5.42422,5.43343,4073295.5962174,0
+BALL.US,D,20030806,000000,5.43343,5.49561,5.40798,5.44837,4220170.8815314,0
+BALL.US,D,20030807,000000,5.44837,5.52105,5.43758,5.48897,4317199.9906849,0
+BALL.US,D,20030808,000000,5.47848,5.53234,5.41937,5.5166,3315779.1516511,0
+BALL.US,D,20030811,000000,5.5166,5.55997,5.45769,5.50451,2396264.4019789,0
+BALL.US,D,20030812,000000,5.52749,5.52749,5.46442,5.50451,1794526.9787014,0
+BALL.US,D,20030813,000000,5.50451,5.59294,5.50451,5.52531,2811959.5952015,0
+BALL.US,D,20030814,000000,5.55502,5.62759,5.537,5.62522,2941932.325471,0
+BALL.US,D,20030815,000000,5.62086,5.63888,5.6067,5.62759,1335217.0125582,0
+BALL.US,D,20030818,000000,5.63225,5.65739,5.62086,5.62988,1921815.2568134,0
+BALL.US,D,20030819,000000,5.61621,5.67364,5.61383,5.63225,2131006.5944313,0
+BALL.US,D,20030820,000000,5.63225,5.63651,5.56413,5.58105,2233367.2396795,0
+BALL.US,D,20030821,000000,5.58344,5.63888,5.57541,5.61621,4205040.7920762,0
+BALL.US,D,20030822,000000,5.61621,5.62522,5.53452,5.537,2052669.675094,0
+BALL.US,D,20030825,000000,5.52105,5.52105,5.43758,5.46016,2463909.9704736,0
+BALL.US,D,20030826,000000,5.40561,5.46016,5.36916,5.46016,2908100.9566325,0
+BALL.US,D,20030827,000000,5.46016,5.50451,5.41738,5.50026,2398042.9272796,0
+BALL.US,D,20030828,000000,5.50451,5.69096,5.50451,5.68859,3759078.3502799,0
+BALL.US,D,20030829,000000,5.70027,5.97028,5.69533,5.93107,6492706.0759036,0
+BALL.US,D,20030902,000000,5.93107,5.99475,5.87464,5.93354,4469410.8519013,0
+BALL.US,D,20030903,000000,5.93354,5.97939,5.88592,5.97702,3769760.6115553,0
+BALL.US,D,20030904,000000,5.97702,5.99038,5.91968,5.94939,2097175.2255928,0
+BALL.US,D,20030905,000000,5.95435,6.0197,5.92672,5.99475,3515173.9558123,0
+BALL.US,D,20030908,000000,5.98801,6.03554,5.94483,5.97464,4028789.0357667,0
+BALL.US,D,20030909,000000,5.93107,5.95435,5.8973,5.91781,2761227.6912223,0
+BALL.US,D,20030910,000000,5.91781,5.91781,5.76958,5.77434,5981763.3286839,0
+BALL.US,D,20030911,000000,5.80205,5.8088,5.71394,5.71394,3666503.1290175,0
+BALL.US,D,20030912,000000,5.69533,5.92206,5.68859,5.90642,6648485.0971924,0
+BALL.US,D,20030915,000000,5.91968,6.00574,5.91968,5.99038,4247761.7575629,0
+BALL.US,D,20030916,000000,5.99038,6.02207,5.91781,5.99722,3840965.2505553,0
+BALL.US,D,20030917,000000,5.99722,6.06227,5.98613,6.00574,3121731.0328631,0
+BALL.US,D,20030918,000000,6.03326,6.10256,6.02445,6.0889,3953128.4889717,0
+BALL.US,D,20030919,000000,6.08663,6.08663,6.02692,6.06672,3657601.4129466,0
+BALL.US,D,20030922,000000,6.02692,6.03326,5.96553,6.00791,3603307.4086063,0
+BALL.US,D,20030923,000000,6.06672,6.11326,6.03178,6.0889,4089322.5229622,0
+BALL.US,D,20030924,000000,6.10009,6.1899,6.09317,6.12168,8081615.9367709,0
+BALL.US,D,20030925,000000,6.12168,6.13772,6.04444,6.06672,4555754.6699237,0
+BALL.US,D,20030926,000000,6.08048,6.17821,6.08048,6.11525,7188800.2756,0
+BALL.US,D,20030929,000000,6.17821,6.1806,6.06672,6.07801,4086654.2300351,0
+BALL.US,D,20030930,000000,6.08276,6.11079,6.01038,6.06672,4214834.2956773,0
+BALL.US,D,20031001,000000,6.06672,6.17623,6.06672,6.16445,2601000.8417538,0
+BALL.US,D,20031002,000000,6.16445,6.23961,6.12663,6.23079,2707818.4047488,0
+BALL.US,D,20031003,000000,6.28713,6.3004,6.24693,6.26376,2670428.9753569,0
+BALL.US,D,20031006,000000,6.29129,6.29129,6.25149,6.27585,2171065.3267023,0
+BALL.US,D,20031007,000000,6.27585,6.32367,6.23079,6.32367,2024188.0214844,0
+BALL.US,D,20031008,000000,6.32367,6.36308,6.28011,6.31892,1813222.1983733,0
+BALL.US,D,20031009,000000,6.39199,6.40743,6.31892,6.35575,2500411.652143,0
+BALL.US,D,20031010,000000,6.37813,6.38,6.28011,6.30287,1280028.1908321,0
+BALL.US,D,20031013,000000,6.35129,6.37813,6.32367,6.37387,1056602.5910966,0
+BALL.US,D,20031014,000000,6.37387,6.37387,6.28713,6.3403,1848835.1223682,0
+BALL.US,D,20031015,000000,6.35812,6.36921,6.27812,6.31645,2610794.3453548,0
+BALL.US,D,20031016,000000,6.32516,6.35129,6.28713,6.30287,3043399.1632853,0
+BALL.US,D,20031017,000000,6.33119,6.33585,6.16911,6.1806,2486171.3303141,0
+BALL.US,D,20031020,000000,6.20119,6.20356,6.14703,6.17821,1855057.4360411,0
+BALL.US,D,20031021,000000,6.17821,6.17821,6.09771,6.11079,1871973.1204604,0
+BALL.US,D,20031022,000000,6.11079,6.11079,5.99949,6.02207,4894895.5089174,0
+BALL.US,D,20031023,000000,6.02207,6.08276,5.98613,6.07158,2286778.5460568,0
+BALL.US,D,20031024,000000,6.00574,6.07801,5.97702,6.07801,2186193.3962536,0
+BALL.US,D,20031027,000000,6.07801,6.16247,6.07801,6.13772,1826574.7724796,0
+BALL.US,D,20031028,000000,6.13544,6.34942,6.13544,6.32941,5721844.1268943,0
+BALL.US,D,20031029,000000,6.32714,6.36308,6.31178,6.34466,2411400.5511455,0
+BALL.US,D,20031030,000000,6.40743,6.48664,6.37139,6.46417,3581044.028862,0
+BALL.US,D,20031031,000000,6.32516,6.35812,6.28011,6.31406,7489663.9374792,0
+BALL.US,D,20031103,000000,6.33119,6.35575,6.3004,6.31645,2742223.4262681,0
+BALL.US,D,20031104,000000,6.33585,6.33585,6.27099,6.27585,2425216.6931752,0
+BALL.US,D,20031105,000000,6.28011,6.3403,6.26862,6.32367,1630750.1482947,0
+BALL.US,D,20031106,000000,6.31892,6.31892,6.26613,6.30753,1157193.8006113,0
+BALL.US,D,20031107,000000,6.30516,6.32516,6.2492,6.26862,1725096.8251945,0
+BALL.US,D,20031110,000000,6.26376,6.26376,6.1806,6.23079,1569329.9233285,0
+BALL.US,D,20031111,000000,6.23079,6.28248,6.23079,6.27099,2596558.0633335,0
+BALL.US,D,20031112,000000,6.26376,6.29614,6.1899,6.22416,1809668.1776275,0
+BALL.US,D,20031113,000000,6.21505,6.21505,6.15148,6.20119,1545285.9983796,0
+BALL.US,D,20031114,000000,6.1899,6.25544,6.1899,6.20119,1924489.6094518,0
+BALL.US,D,20031117,000000,6.20119,6.20356,6.10009,6.17821,1839039.5988635,0
+BALL.US,D,20031118,000000,6.16684,6.17821,6.15148,6.16247,1799871.6441707,0
+BALL.US,D,20031119,000000,6.16684,6.17821,6.11682,6.13108,1954751.8082661,0
+BALL.US,D,20031120,000000,6.13108,6.18772,6.10693,6.15148,1582678.4576273,0
+BALL.US,D,20031121,000000,6.16684,6.17821,6.13544,6.15604,1228395.4097556,0
+BALL.US,D,20031124,000000,6.15604,6.17623,6.12663,6.16049,1999266.448332,0
+BALL.US,D,20031125,000000,6.17821,6.28713,6.17158,6.27099,2374013.1416574,0
+BALL.US,D,20031126,000000,6.28011,6.28713,6.23961,6.24693,2225356.3011869,0
+BALL.US,D,20031128,000000,6.24693,6.30287,6.23544,6.28713,526077.88643442,0
+BALL.US,D,20031201,000000,6.25772,6.38724,6.25544,6.35575,2225356.3011869,0
+BALL.US,D,20031202,000000,6.33585,6.35812,6.3004,6.32714,1428687.0512064,0
+BALL.US,D,20031203,000000,6.32714,6.471,6.32714,6.44001,3200957.7198267,0
+BALL.US,D,20031204,000000,6.471,6.60814,6.45071,6.60616,4312740.0430824,0
+BALL.US,D,20031205,000000,6.60616,6.60616,6.51803,6.52011,1829237.0056953,0
+BALL.US,D,20031208,000000,6.52685,6.61269,6.51199,6.60814,1506129.1531578,0
+BALL.US,D,20031209,000000,6.6321,6.67062,6.58081,6.58081,1426898.4263866,0
+BALL.US,D,20031210,000000,6.53121,6.56775,6.471,6.471,1795419.7761834,0
+BALL.US,D,20031211,000000,6.471,6.53121,6.44001,6.52249,2010835.447378,0
+BALL.US,D,20031212,000000,6.54269,6.55675,6.48229,6.48229,1769606.4155008,0
+BALL.US,D,20031215,000000,6.51616,6.52011,6.37813,6.37813,2990877.6245343,0
+BALL.US,D,20031216,000000,6.37813,6.46179,6.31406,6.44832,3540994.3861582,0
+BALL.US,D,20031217,000000,6.44397,6.57239,6.44397,6.55189,3064761.6659324,0
+BALL.US,D,20031218,000000,6.57239,6.58081,6.51616,6.57239,2496851.5716858,0
+BALL.US,D,20031219,000000,6.58328,6.62963,6.56318,6.61041,2710489.7275316,0
+BALL.US,D,20031222,000000,6.62368,6.71379,6.5924,6.68448,2870712.5371925,0
+BALL.US,D,20031223,000000,6.67973,6.70447,6.62963,6.65498,2183522.0734709,0
+BALL.US,D,20031224,000000,6.65021,6.67973,6.61724,6.61903,572360.95228203,0
+BALL.US,D,20031226,000000,6.61903,6.63635,6.59725,6.6321,783325.76544122,0
+BALL.US,D,20031229,000000,6.62784,6.62784,6.58328,6.59972,2980206.4727298,0
+BALL.US,D,20031230,000000,6.60616,6.62368,6.54467,6.58328,2611680.0731735,0
+BALL.US,D,20031231,000000,6.57239,6.7026,6.57239,6.69368,2930351.2070021,0
+BALL.US,D,20040102,000000,6.67289,6.68448,6.55675,6.57022,2547591.5552803,0
+BALL.US,D,20040105,000000,6.56101,6.63635,6.52882,6.62784,2223580.8057418,0
+BALL.US,D,20040106,000000,6.60616,6.61903,6.54041,6.55675,1272908.0299176,0
+BALL.US,D,20040107,000000,6.53121,6.53794,6.47526,6.51616,1563097.5101366,0
+BALL.US,D,20040108,000000,6.51616,6.5924,6.49585,6.5924,1774060.303392,0
+BALL.US,D,20040109,000000,6.58328,6.58328,6.45545,6.47526,2000152.1761506,0
+BALL.US,D,20040112,000000,6.471,6.47526,6.41417,6.44001,1361924.1806747,0
+BALL.US,D,20040113,000000,6.42556,6.4303,6.35129,6.42377,2390927.8161247,0
+BALL.US,D,20040114,000000,6.42377,6.50507,6.34704,6.48427,1948524.4448336,0
+BALL.US,D,20040115,000000,6.48427,6.48427,6.37387,6.45981,2832449.4994046,0
+BALL.US,D,20040116,000000,6.47526,6.56101,6.44832,6.56101,2207551.8590932,0
+BALL.US,D,20040120,000000,6.59487,6.60368,6.54714,6.57437,2049109.5946368,0
+BALL.US,D,20040121,000000,6.57664,6.62784,6.52011,6.59487,2270757.6790234,0
+BALL.US,D,20040122,000000,6.58328,6.61269,6.56775,6.60814,1539059.6448991,0
+BALL.US,D,20040123,000000,6.60814,6.63635,6.5924,6.60814,3120846.3149963,0
+BALL.US,D,20040126,000000,6.60814,6.64131,6.59487,6.6321,1789188.3729434,0
+BALL.US,D,20040127,000000,6.6321,6.78498,6.60219,6.78498,3946894.055876,0
+BALL.US,D,20040128,000000,6.90865,6.90865,6.70903,6.71804,5446789.78589,0
+BALL.US,D,20040129,000000,6.88053,7.16747,6.81241,6.84448,13953891.389629,0
+BALL.US,D,20040130,000000,6.86894,7.03034,6.82804,7.03034,3686969.8043269,0
+BALL.US,D,20040202,000000,7.03261,7.2551,7.03034,7.20223,5751216.5580822,0
+BALL.US,D,20040203,000000,7.13391,7.17757,7.10509,7.12796,2740755.9661534,0
+BALL.US,D,20040204,000000,7.0736,7.16311,7.05053,7.16311,3305103.960039,0
+BALL.US,D,20040205,000000,7.16747,7.22539,7.14944,7.18846,3816932.4350774,0
+BALL.US,D,20040206,000000,7.19985,7.2752,7.19331,7.25272,2970411.9591769,0
+BALL.US,D,20040209,000000,7.25728,7.30272,7.22539,7.25025,3411031.7554076,0
+BALL.US,D,20040210,000000,7.26381,7.31184,7.20223,7.2551,4712420.428983,0
+BALL.US,D,20040211,000000,7.23213,7.3052,7.19569,7.2752,4059943.0221111,0
+BALL.US,D,20040212,000000,7.2752,7.34075,7.2752,7.29223,4886891.640088,0
+BALL.US,D,20040213,000000,7.29856,7.30717,7.16311,7.19985,1922709.0642474,0
+BALL.US,D,20040217,000000,7.25025,7.27995,7.17757,7.19806,2338404.25747,0
+BALL.US,D,20040218,000000,7.22539,7.28976,7.18371,7.20945,1741120.7220836,0
+BALL.US,D,20040219,000000,7.21609,7.29618,7.18846,7.26857,1941401.2540635,0
+BALL.US,D,20040220,000000,7.26857,7.27331,7.12796,7.19569,1581790.7099048,0
+BALL.US,D,20040223,000000,7.19806,7.21609,7.13391,7.17757,2943705.8010123,0
+BALL.US,D,20040224,000000,7.17757,7.25272,7.14944,7.22778,1601361.5578764,0
+BALL.US,D,20040225,000000,7.22778,7.22778,7.16925,7.19985,1465168.5338378,0
+BALL.US,D,20040226,000000,7.17757,7.24124,7.11905,7.2046,1401084.0557521,0
+BALL.US,D,20040227,000000,7.19985,7.27104,7.17945,7.25272,3460877.9315682,0
+BALL.US,D,20040301,000000,7.29223,7.37025,7.27995,7.32946,3488468.8075997,0
+BALL.US,D,20040302,000000,7.31411,7.34985,7.25025,7.2848,1993035.045092,0
+BALL.US,D,20040303,000000,7.3052,7.32946,7.24124,7.30272,1750915.2356366,0
+BALL.US,D,20040304,000000,7.33589,7.33589,7.2551,7.31184,2893853.5651403,0
+BALL.US,D,20040305,000000,7.30075,7.4458,7.29223,7.43174,2686458.9319574,0
+BALL.US,D,20040308,000000,7.45868,7.52937,7.4562,7.46105,4034131.6813323,0
+BALL.US,D,20040309,000000,7.46105,7.46788,7.41144,7.44342,2642839.1092773,0
+BALL.US,D,20040310,000000,7.44094,7.52452,7.37916,7.41975,3752842.9072323,0
+BALL.US,D,20040311,000000,7.36342,7.43174,7.31797,7.32273,3082564.0881223,0
+BALL.US,D,20040312,000000,7.32273,7.40906,7.32036,7.40114,2832449.4994046,0
+BALL.US,D,20040315,000000,7.37916,7.37916,7.27331,7.29223,1716203.1887388,0
+BALL.US,D,20040316,000000,7.30272,7.37252,7.24124,7.31411,1497223.3972794,0
+BALL.US,D,20040317,000000,7.31411,7.35461,7.30717,7.32273,1476745.6124991,0
+BALL.US,D,20040318,000000,7.32273,7.32273,7.22074,7.25025,2437207.8521166,0
+BALL.US,D,20040319,000000,7.21192,7.36827,7.19331,7.33837,2357991.264672,0
+BALL.US,D,20040322,000000,7.33589,7.33589,7.01697,7.10509,3278389.7222591,0
+BALL.US,D,20040323,000000,7.13391,7.30075,7.12945,7.26628,3511620.9450184,0
+BALL.US,D,20040324,000000,7.23886,7.33837,7.20698,7.31649,3471560.1928436,0
+BALL.US,D,20040325,000000,7.32273,7.48353,7.32273,7.47007,3560572.3037931,0
+BALL.US,D,20040326,000000,7.45868,7.56878,7.4154,7.53907,3157336.8871948,0
+BALL.US,D,20040329,000000,7.56154,7.64987,7.56154,7.6166,2144354.1187781,0
+BALL.US,D,20040330,000000,7.62145,7.69918,7.59491,7.69027,1548850.1186445,0
+BALL.US,D,20040331,000000,7.71225,7.73542,7.57263,7.61423,2898303.4132239,0
+BALL.US,D,20040401,000000,7.61423,7.72879,7.6063,7.69739,2327727.0459541,0
+BALL.US,D,20040402,000000,7.70621,7.79741,7.6565,7.79741,3714567.7500216,0
+BALL.US,D,20040405,000000,7.83038,7.85107,7.74008,7.81988,1779401.9390057,0
+BALL.US,D,20040406,000000,7.85959,7.92681,7.81988,7.92008,3524079.7116908,0
+BALL.US,D,20040407,000000,7.90156,7.90839,7.80898,7.84255,1460718.6857542,0
+BALL.US,D,20040408,000000,7.86611,7.90592,7.82186,7.85483,1202586.0888806,0
+BALL.US,D,20040412,000000,7.8571,7.97375,7.8571,7.94395,1612053.9186708,0
+BALL.US,D,20040413,000000,7.95771,7.95771,7.83285,7.877,2817302.2407671,0
+BALL.US,D,20040414,000000,7.80898,7.92681,7.78106,7.81384,1985018.0468879,0
+BALL.US,D,20040415,000000,7.8376,7.90592,7.83038,7.84255,1915588.9033329,0
+BALL.US,D,20040416,000000,7.85295,7.85295,7.79741,7.83038,2004610.1038494,0
+BALL.US,D,20040419,000000,7.84255,7.84255,7.76304,7.82611,1236415.4378153,0
+BALL.US,D,20040420,000000,7.91761,7.99662,7.81988,7.82611,2434540.5691415,0
+BALL.US,D,20040421,000000,7.82611,7.82611,7.70858,7.76997,3006015.7936048,0
+BALL.US,D,20040422,000000,7.79741,8.01029,7.79741,7.93949,3241018.4720014,0
+BALL.US,D,20040423,000000,7.93701,7.93949,7.81384,7.87463,1578229.6194956,0
+BALL.US,D,20040426,000000,7.83038,7.87463,7.81612,7.84255,1959206.7061092,0
+BALL.US,D,20040427,000000,7.86186,7.89503,7.79988,7.82611,1708188.2104385,0
+BALL.US,D,20040428,000000,7.82611,7.8376,7.66116,7.66354,2071360.8549583,0
+BALL.US,D,20040429,000000,7.58352,7.66116,7.35936,7.38351,5825985.317347,0
+BALL.US,D,20040430,000000,7.38351,7.55472,7.2752,7.41362,5214459.440228,0
+BALL.US,D,20040503,000000,7.43174,7.55927,7.37916,7.50858,2563612.4223137,0
+BALL.US,D,20040504,000000,7.51105,7.5157,7.44094,7.46352,3248132.5732045,0
+BALL.US,D,20040505,000000,7.46352,7.48828,7.37916,7.38808,3304220.2521241,0
+BALL.US,D,20040506,000000,7.34738,7.36342,7.16063,7.2346,6305774.0782225,0
+BALL.US,D,20040507,000000,7.16747,7.2046,6.85785,6.88855,8210687.7899432,0
+BALL.US,D,20040510,000000,6.82617,7.17757,6.78498,7.03944,8507098.5738832,0
+BALL.US,D,20040511,000000,7.03726,7.13628,7.03726,7.10261,4127596.670221,0
+BALL.US,D,20040512,000000,7.11232,7.28243,7.09341,7.27331,6579048.8839741,0
+BALL.US,D,20040513,000000,7.27104,7.3949,7.26381,7.36342,5554496.1065595,0
+BALL.US,D,20040514,000000,7.39243,7.3969,7.32946,7.34312,2776353.7408699,0
+BALL.US,D,20040517,000000,7.25728,7.25728,7.15589,7.16549,3482244.4740229,0
+BALL.US,D,20040518,000000,7.18846,7.31411,7.15826,7.30717,3411031.7554076,0
+BALL.US,D,20040519,000000,7.37669,7.45174,7.2346,7.25272,2793268.4153372,0
+BALL.US,D,20040520,000000,7.26857,7.33837,7.24599,7.30717,2081154.3585594,0
+BALL.US,D,20040521,000000,7.35936,7.41362,7.29223,7.30717,4184566.0371517,0
+BALL.US,D,20040524,000000,7.34738,7.38808,7.3052,7.37025,2944594.5586868,0
+BALL.US,D,20040525,000000,7.37025,7.4154,7.3455,7.40906,3988733.3333514,0
+BALL.US,D,20040526,000000,7.43174,7.47244,7.41362,7.45174,2179069.1955316,0
+BALL.US,D,20040527,000000,7.44094,7.54333,7.43857,7.54105,2884068.1411546,0
+BALL.US,D,20040528,000000,7.55472,7.71463,7.55472,7.67452,8153716.4031087,0
+BALL.US,D,20040601,000000,7.67452,7.67452,7.54105,7.59065,3816932.4350774,0
+BALL.US,D,20040602,000000,7.6063,7.6565,7.55472,7.64273,2379350.7374635,0
+BALL.US,D,20040603,000000,7.65898,7.66116,7.59065,7.60154,2251177.7414846,0
+BALL.US,D,20040604,000000,7.6166,7.72452,7.61225,7.69739,2852910.1150026,0
+BALL.US,D,20040607,000000,7.69739,7.88602,7.69522,7.88602,2238713.9250526,0
+BALL.US,D,20040608,000000,7.88602,7.88602,7.78779,7.86384,4650996.1642093,0
+BALL.US,D,20040609,000000,7.85959,7.85959,7.80423,7.8067,2981988.0278863,0
+BALL.US,D,20040610,000000,7.83522,7.85483,7.80423,7.84255,1924489.6094518,0
+BALL.US,D,20040614,000000,7.84255,7.84255,7.7581,7.78106,2363328.8604781,0
+BALL.US,D,20040615,000000,7.79017,7.8376,7.77423,7.79017,3312224.1209534,0
+BALL.US,D,20040616,000000,7.74888,7.80898,7.7376,7.77631,2173727.5599179,0
+BALL.US,D,20040617,000000,7.76304,7.82611,7.74651,7.80186,1469626.4615365,0
+BALL.US,D,20040618,000000,7.80186,7.93701,7.78345,7.93701,2917000.6527996,0
+BALL.US,D,20040621,000000,7.93701,7.95544,7.8376,7.8974,2260964.1754223,0
+BALL.US,D,20040622,000000,7.88137,7.97375,7.84681,7.95968,2313480.6644138,0
+BALL.US,D,20040623,000000,7.93047,8.03732,7.90592,8.03068,1698392.6869337,0
+BALL.US,D,20040624,000000,8.01029,8.06237,7.95771,7.98751,2520890.4468752,0
+BALL.US,D,20040625,000000,7.98751,8.06237,7.97137,8.03732,2915218.0876913,0
+BALL.US,D,20040628,000000,8.08434,8.14019,7.92008,7.969,2215570.877201,0
+BALL.US,D,20040629,000000,7.969,8.03732,7.93286,8.03732,1923601.8617294,0
+BALL.US,D,20040630,000000,8.14019,8.14019,7.99415,8.09356,2885838.58684,0
+BALL.US,D,20040701,000000,8.09989,8.09989,7.92008,8.01226,2106077.9516156,0
+BALL.US,D,20040702,000000,8.02365,8.02365,7.91325,7.9482,1952978.3327248,0
+BALL.US,D,20040706,000000,7.9482,8.10652,7.9482,8.09989,3018481.6299405,0
+BALL.US,D,20040707,000000,8.09356,8.16287,8.04394,8.16287,2967744.6762017,0
+BALL.US,D,20040708,000000,8.16287,8.16287,8.02831,8.04394,2203102.0110096,0
+BALL.US,D,20040709,000000,8.04394,8.07118,7.969,7.98256,2908100.9566325,0
+BALL.US,D,20040712,000000,8.00613,8.04394,7.95968,8.04394,1854167.6684148,0
+BALL.US,D,20040713,000000,8.02118,8.14019,8.02118,8.13365,1249760.9422584,0
+BALL.US,D,20040714,000000,8.12227,8.18722,8.10455,8.16287,2649952.2005285,0
+BALL.US,D,20040715,000000,8.20019,8.2592,8.1787,8.23881,2827094.7344162,0
+BALL.US,D,20040716,000000,8.26842,8.2913,8.22277,8.24584,1871077.2931227,0
+BALL.US,D,20040719,000000,8.25247,8.25247,8.10851,8.11761,1734001.5711211,0
+BALL.US,D,20040720,000000,8.12227,8.12227,8.03732,8.09504,2377574.2320665,0
+BALL.US,D,20040721,000000,8.11761,8.13792,7.90839,7.93047,2050000.3722151,0
+BALL.US,D,20040722,000000,7.92444,7.95305,7.81147,7.87463,3223204.9403406,0
+BALL.US,D,20040723,000000,7.87463,7.88602,7.77878,7.86611,2412287.2889161,0
+BALL.US,D,20040726,000000,7.86384,7.86384,7.68136,7.72452,2217350.4124537,0
+BALL.US,D,20040727,000000,7.72452,7.82186,7.66591,7.81779,2548479.3030028,0
+BALL.US,D,20040728,000000,7.80898,8.00147,7.74008,7.97552,3728808.0718505,0
+BALL.US,D,20040729,000000,8.17386,8.20019,7.9991,8.13365,6705455.474075,0
+BALL.US,D,20040730,000000,8.14494,8.20931,8.04167,8.10851,5474382.6818252,0
+BALL.US,D,20040802,000000,8.10851,8.21168,8.0687,8.19158,4894011.8010024,0
+BALL.US,D,20040803,000000,8.21168,8.2592,8.16663,8.2592,3577486.9782605,0
+BALL.US,D,20040804,000000,8.2592,8.2801,8.18296,8.25693,3101254.2580347,0
+BALL.US,D,20040805,000000,8.28653,8.33366,8.169,8.1787,3169804.7434343,0
+BALL.US,D,20040806,000000,8.12227,8.12415,7.98751,8.05296,4297609.9536272,0
+BALL.US,D,20040809,000000,8.07594,8.16078,8.07594,8.13117,3048739.7889471,0
+BALL.US,D,20040810,000000,8.12643,8.23465,8.12643,8.20683,4466744.578878,0
+BALL.US,D,20040811,000000,8.20683,8.20683,8.10851,8.18296,3698548.902892,0
+BALL.US,D,20040812,000000,8.12227,8.16287,8.0687,8.089,4158748.6366615,0
+BALL.US,D,20040813,000000,8.09989,8.20444,8.08434,8.10851,1944967.3942322,0
+BALL.US,D,20040816,000000,8.09989,8.25693,8.09989,8.18911,4077742.4144452,0
+BALL.US,D,20040817,000000,8.2184,8.2913,8.21366,8.26158,5645298.8622326,0
+BALL.US,D,20040818,000000,8.2801,8.37633,8.24821,8.35772,4207711.1049072,0
+BALL.US,D,20040819,000000,8.36991,8.40575,8.25693,8.29564,2302802.4429459,0
+BALL.US,D,20040820,000000,8.2913,8.39179,8.2801,8.37633,2209342.5038167,0
+BALL.US,D,20040823,000000,8.40575,8.44605,8.31575,8.32475,1969885.9375288,0
+BALL.US,D,20040824,000000,8.3806,8.43219,8.34396,8.42149,2531124.2895058,0
+BALL.US,D,20040825,000000,8.42149,8.42149,8.2184,8.34891,2784369.7291221,0
+BALL.US,D,20040826,000000,8.3601,8.43001,8.34643,8.35366,2631264.0505199,0
+BALL.US,D,20040827,000000,8.36257,8.38971,8.33129,8.33792,1951645.1962132,0
+BALL.US,D,20040830,000000,8.35772,8.39179,8.29812,8.31158,1560868.5462873,0
+BALL.US,D,20040831,000000,8.35139,8.41921,8.32475,8.38971,1482980.0455948,0
+BALL.US,D,20040901,000000,8.40575,8.47635,8.38742,8.42585,1384617.7999296,0
+BALL.US,D,20040902,000000,8.44605,8.47872,8.4107,8.44842,2312594.936595,0
+BALL.US,D,20040903,000000,8.41536,8.46089,8.37218,8.4503,2505755.3076605,0
+BALL.US,D,20040907,000000,8.46971,8.50397,8.41536,8.44842,2317928.4925935,0
+BALL.US,D,20040908,000000,8.44842,8.60526,8.39179,8.5913,4745802.3692249,0
+BALL.US,D,20040909,000000,8.5913,8.5913,8.18911,8.2913,6994745.0871486,0
+BALL.US,D,20040910,000000,8.2913,8.2913,8.02118,8.16474,6462445.8969932,0
+BALL.US,D,20040913,000000,8.19544,8.25693,8.10851,8.22277,2368227.1272065,0
+BALL.US,D,20040914,000000,8.23465,8.33129,8.1787,8.30486,2906769.8400247,0
+BALL.US,D,20040915,000000,8.2801,8.2801,7.89919,8.06722,6996975.0609499,0
+BALL.US,D,20040916,000000,8.07771,8.23881,8.03068,8.2184,3619773.6644289,0
+BALL.US,D,20040917,000000,8.2184,8.2184,8.10851,8.18524,2289896.2675806,0
+BALL.US,D,20040920,000000,8.15632,8.21603,8.06485,8.09752,2373124.383983,0
+BALL.US,D,20040921,000000,8.13117,8.15395,8.02831,8.06722,2776353.7408699,0
+BALL.US,D,20040922,000000,7.9991,8.07594,7.93473,8.05543,3847644.0624883,0
+BALL.US,D,20040923,000000,8.07118,8.07355,7.88602,7.8974,4493440.6375235,0
+BALL.US,D,20040924,000000,7.93047,8.08663,7.87225,8.07771,3102149.0754205,0
+BALL.US,D,20040927,000000,8.09989,8.1492,8.00374,8.11514,2357101.4970457,0
+BALL.US,D,20040928,000000,8.11514,8.20931,8.06722,8.18296,2990439.3054085,0
+BALL.US,D,20040929,000000,8.21168,8.23009,8.1289,8.14019,1688606.252996,0
+BALL.US,D,20040930,000000,8.20019,8.4107,8.20019,8.4107,4775619.1792499,0
+BALL.US,D,20041001,000000,8.4107,8.52011,8.39179,8.43456,2399826.5023399,0
+BALL.US,D,20041004,000000,8.46971,8.48585,8.37218,8.47149,2109193.6532356,0
+BALL.US,D,20041005,000000,8.44358,8.53635,8.41536,8.53635,1754032.9571604,0
+BALL.US,D,20041006,000000,8.53635,8.67081,8.51575,8.66843,2584529.5361717,0
+BALL.US,D,20041007,000000,8.67309,8.71705,8.5405,8.55882,2166606.3890516,0
+BALL.US,D,20041008,000000,8.53833,8.57001,8.39416,8.4503,1824794.2272751,0
+BALL.US,D,20041011,000000,8.48119,8.50397,8.40327,8.44358,1881316.1855128,0
+BALL.US,D,20041012,000000,8.44605,8.46308,8.29327,8.36991,3675846.19407,0
+BALL.US,D,20041013,000000,8.36505,8.37406,8.04632,8.19158,4219276.0641456,0
+BALL.US,D,20041014,000000,8.19158,8.35772,8.19158,8.34891,2990877.6245343,0
+BALL.US,D,20041015,000000,8.34891,8.46971,8.34891,8.46308,2553376.5597793,0
+BALL.US,D,20041018,000000,8.38495,8.45477,8.31405,8.43684,2372230.576549,0
+BALL.US,D,20041019,000000,8.43684,8.47635,8.289,8.30911,2419851.8286677,0
+BALL.US,D,20041020,000000,8.3199,8.45228,8.31762,8.45228,2143918.8295081,0
+BALL.US,D,20041021,000000,8.47872,8.57991,8.43001,8.56754,2704259.3342435,0
+BALL.US,D,20041022,000000,8.56754,8.60526,8.44842,8.46971,1992587.636399,0
+BALL.US,D,20041025,000000,8.42585,8.51822,8.42347,8.45862,1921375.9277356,0
+BALL.US,D,20041026,000000,8.46089,8.46971,8.40089,8.45624,2521770.1149825,0
+BALL.US,D,20041027,000000,8.40327,8.46743,8.31405,8.45477,1882209.9929467,0
+BALL.US,D,20041028,000000,8.58229,9.11677,8.49733,9.00291,10234429.412687,0
+BALL.US,D,20041029,000000,8.99152,9.01696,8.91963,8.9536,3725693.3801824,0
+BALL.US,D,20041101,000000,8.9736,9.20193,8.9736,9.08825,3902833.8941663,0
+BALL.US,D,20041102,000000,9.08825,9.10993,8.99855,9.01696,5805956.9611635,0
+BALL.US,D,20041103,000000,9.10993,9.23004,9.07964,9.11677,4610944.5016017,0
+BALL.US,D,20041104,000000,9.1439,9.35124,9.13717,9.35124,2194652.7533911,0
+BALL.US,D,20041105,000000,9.36985,9.45293,9.27044,9.44105,2625484.0957804,0
+BALL.US,D,20041108,000000,9.44105,9.44105,9.33915,9.4054,2032195.9301214,0
+BALL.US,D,20041109,000000,9.45094,9.55293,9.43313,9.50441,2634822.1110733,0
+BALL.US,D,20041110,000000,9.50441,9.60639,9.45887,9.49451,2278762.5578046,0
+BALL.US,D,20041111,000000,9.46976,9.60639,9.37075,9.58264,2255630.6194239,0
+BALL.US,D,20041112,000000,9.57472,9.68759,9.57472,9.68363,2730068.6551185,0
+BALL.US,D,20041115,000000,9.68363,9.70838,9.54996,9.67076,2576519.6076309,0
+BALL.US,D,20041116,000000,9.67174,9.68759,9.60442,9.63214,1800314.0031042,0
+BALL.US,D,20041117,000000,9.72918,9.84601,9.64303,9.66877,1621395.9737714,0
+BALL.US,D,20041118,000000,9.74106,9.76383,9.64106,9.66085,1746016.9689082,0
+BALL.US,D,20041119,000000,9.66085,9.66085,9.59749,9.62818,1391294.5919587,0
+BALL.US,D,20041122,000000,9.5559,9.74403,9.50144,9.74106,1048590.6426521,0
+BALL.US,D,20041123,000000,9.76087,9.76087,9.54996,9.60839,1908468.7424184,0
+BALL.US,D,20041124,000000,9.68363,9.74601,9.67373,9.72918,998295.03789483,0
+BALL.US,D,20041126,000000,9.76582,9.85097,9.74798,9.85097,1072625.4780339,0
+BALL.US,D,20041129,000000,9.87869,9.90741,9.68561,9.81433,952902.74962545,0
+BALL.US,D,20041130,000000,9.77274,10.0817,9.77274,10.049,2536024.576138,0
+BALL.US,D,20041201,000000,10.1123,10.155,9.97771,9.98758,2449226.2797594,0
+BALL.US,D,20041202,000000,10.0213,10.0431,9.83611,9.87869,2490173.7697048,0
+BALL.US,D,20041203,000000,9.88463,9.95689,9.75393,9.80938,2759895.5646625,0
+BALL.US,D,20041206,000000,9.69452,9.7163,9.55788,9.57967,3688307.9905981,0
+BALL.US,D,20041207,000000,9.60639,9.83611,9.59749,9.77769,2939697.3019103,0
+BALL.US,D,20041208,000000,9.83611,9.89453,9.68561,9.85889,1735337.7374884,0
+BALL.US,D,20041209,000000,9.74997,9.85889,9.66085,9.7559,1797646.720129,0
+BALL.US,D,20041210,000000,9.48263,9.81433,9.48263,9.78462,1290710.4521075,0
+BALL.US,D,20041213,000000,9.78265,10.0232,9.78265,10.0232,1060608.060343,0
+BALL.US,D,20041214,000000,10.054,10.1044,9.97771,10.0471,1624065.2766503,0
+BALL.US,D,20041215,000000,9.99654,10.0975,9.89948,10.0975,1627184.008126,0
+BALL.US,D,20041216,000000,10.054,10.0578,9.90938,9.99654,2296573.0596097,0
+BALL.US,D,20041217,000000,9.88463,9.91235,9.71234,9.76779,3771978.4659338,0
+BALL.US,D,20041220,000000,9.88463,9.96185,9.87869,9.94209,1591129.7351496,0
+BALL.US,D,20041221,000000,9.95391,10.0718,9.88463,10.0064,4402200.5726767,0
+BALL.US,D,20041222,000000,10.0658,10.1025,9.86284,9.96386,2022853.8750208,0
+BALL.US,D,20041223,000000,9.97273,10.0164,9.89453,9.93813,898599.65571803,0
+BALL.US,D,20041227,000000,10.0104,10.0104,9.86681,9.8876,748167.31980246,0
+BALL.US,D,20041228,000000,9.90444,9.98758,9.847,9.90938,1876423.9784959,0
+BALL.US,D,20041229,000000,9.86284,9.94209,9.847,9.92127,742826.69414069,0
+BALL.US,D,20041230,000000,9.91533,9.93813,9.85987,9.90741,818926.57001339,0
+BALL.US,D,20041231,000000,9.90146,10.0044,9.86483,9.88067,837178.4208,0
+BALL.US,D,20050103,000000,9.88463,9.90741,9.69255,9.747,2026850.2547001,0
+BALL.US,D,20050104,000000,9.747,9.84898,9.69452,9.747,3606861.4293521,0
+BALL.US,D,20050105,000000,9.74106,9.81631,9.45094,9.51629,3457768.2896596,0
+BALL.US,D,20050106,000000,9.59451,9.61828,9.50441,9.59253,2532014.0571322,0
+BALL.US,D,20050107,000000,9.65392,9.74601,9.51332,9.51828,2563612.4223137,0
+BALL.US,D,20050110,000000,9.51332,9.61531,9.49253,9.52718,1346342.6427189,0
+BALL.US,D,20050111,000000,9.53215,9.546,9.32302,9.42321,2158152.0816736,0
+BALL.US,D,20050112,000000,9.25687,9.41927,8.90884,9.40352,6003126.8412829,0
+BALL.US,D,20050113,000000,9.40352,9.5559,9.31242,9.51828,2317043.7747267,0
+BALL.US,D,20050114,000000,9.51828,9.61631,9.49253,9.60639,1649882.6771405,0
+BALL.US,D,20050118,000000,9.50441,9.68363,9.50441,9.68363,1651212.7837965,0
+BALL.US,D,20050119,000000,9.69452,9.78265,9.65095,9.69849,1716203.1887388,0
+BALL.US,D,20050120,000000,9.58758,9.59451,9.41232,9.49451,2144801.5274711,0
+BALL.US,D,20050121,000000,9.55293,9.74798,9.54401,9.61531,2486171.3303141,0
+BALL.US,D,20050124,000000,9.59451,9.67373,9.46085,9.50441,2584978.9647684,0
+BALL.US,D,20050125,000000,9.58264,9.65095,9.41728,9.43907,1877319.8058336,0
+BALL.US,D,20050126,000000,9.49253,9.49253,9.19409,9.3946,4193021.3544816,0
+BALL.US,D,20050127,000000,9.60639,9.66085,9.27905,9.51036,4141836.9920499,0
+BALL.US,D,20050128,000000,9.48758,9.49253,9.29588,9.34401,1953416.6518506,0
+BALL.US,D,20050131,000000,9.45887,9.60442,9.44402,9.59847,2776806.1993223,0
+BALL.US,D,20050201,000000,9.60839,9.83611,9.60839,9.72422,4304732.1344455,0
+BALL.US,D,20050202,000000,9.74798,9.88463,9.73412,9.88463,2524889.8564102,0
+BALL.US,D,20050203,000000,9.88463,9.94209,9.81631,9.89453,2232927.9106018,0
+BALL.US,D,20050204,000000,9.95391,10.0232,9.80046,9.87373,3062984.1505835,0
+BALL.US,D,20050207,000000,9.89948,10.0559,9.84601,9.87373,2792818.9867405,0
+BALL.US,D,20050208,000000,9.87373,9.93315,9.77968,9.89651,2563612.4223137,0
+BALL.US,D,20050209,000000,9.88265,9.90938,9.74798,9.75393,1494110.725515,0
+BALL.US,D,20050210,000000,9.76582,9.87077,9.75887,9.83809,1289373.2757882,0
+BALL.US,D,20050211,000000,9.86284,10.0252,9.86284,9.90444,1735337.7374884,0
+BALL.US,D,20050214,000000,9.91929,9.95689,9.8876,9.90146,1284480.0588195,0
+BALL.US,D,20050215,000000,9.90741,9.98359,9.86284,9.90146,2656185.6236722,0
+BALL.US,D,20050216,000000,9.90146,10.0817,9.8876,10.0381,2788821.5971094,0
+BALL.US,D,20050217,000000,10.054,10.1361,9.99355,10.0252,1879977.9992417,0
+BALL.US,D,20050218,000000,10.0431,10.1163,9.99854,10.0658,1256873.0235576,0
+BALL.US,D,20050222,000000,9.97084,10.0777,9.80046,9.83611,2513316.8175565,0
+BALL.US,D,20050223,000000,9.83809,9.88463,9.76779,9.81235,1843932.8158323,0
+BALL.US,D,20050224,000000,9.80245,9.9797,9.80245,9.94795,1606262.8544604,0
+BALL.US,D,20050225,000000,9.89948,10.0164,9.84601,10.0104,1315632.0252599,0
+BALL.US,D,20050228,000000,9.90741,10.0748,9.89453,9.97771,1405092.5548542,0
+BALL.US,D,20050301,000000,9.95193,10.0975,9.78858,9.83611,2381574.6515533,0
+BALL.US,D,20050302,000000,9.83809,10.0213,9.80938,9.94011,1771385.9507535,0
+BALL.US,D,20050303,000000,9.95391,10.0064,9.90542,9.97572,1254650.1194196,0
+BALL.US,D,20050304,000000,10.0886,10.3738,10.0431,10.2649,5484178.2053301,0
+BALL.US,D,20050307,000000,10.3352,10.4381,10.246,10.3045,3033165.3206547,0
+BALL.US,D,20050308,000000,10.3232,10.3876,10.2549,10.2688,3383431.7898092,0
+BALL.US,D,20050309,000000,10.2688,10.3698,10.246,10.2688,2562727.7044469,0
+BALL.US,D,20050310,000000,10.2777,10.2866,10.0471,10.1856,2473707.5138823,0
+BALL.US,D,20050311,000000,10.1966,10.2886,10.155,10.2084,1793639.2309789,0
+BALL.US,D,20050314,000000,10.2342,10.2886,10.2124,10.2649,1437584.7274697,0
+BALL.US,D,20050315,000000,10.246,10.3292,10.0995,10.1311,2552933.190894,0
+BALL.US,D,20050316,000000,10.1678,10.2064,10.0916,10.1064,2145245.9063083,0
+BALL.US,D,20050317,000000,10.0955,10.3025,10.0837,10.2272,1697951.3379522,0
+BALL.US,D,20050318,000000,10.2292,10.3163,10.155,10.249,2458127.9958303,0
+BALL.US,D,20050321,000000,10.249,10.2708,10.146,10.1896,1617838.9231698,0
+BALL.US,D,20050322,000000,10.1876,10.2906,9.99854,10.0321,2024635.4301773,0
+BALL.US,D,20050323,000000,10.0628,10.1966,9.9817,10.0272,2061576.4409244,0
+BALL.US,D,20050324,000000,10.0935,10.1678,9.96386,9.96785,1783850.7771373,0
+BALL.US,D,20050328,000000,9.98758,9.99355,9.86878,9.87077,1742021.5991808,0
+BALL.US,D,20050329,000000,9.81631,9.91533,9.62025,9.66877,2294792.5144052,0
+BALL.US,D,20050330,000000,9.49649,9.58461,9.18044,9.28402,7807900.7919897,0
+BALL.US,D,20050331,000000,9.28796,9.43313,9.2743,9.31906,4318981.5458414,0
+BALL.US,D,20050401,000000,9.4153,9.59451,9.33232,9.36103,4286041.964533,0
+BALL.US,D,20050404,000000,9.36103,9.36103,9.17855,9.24995,2114987.7473017,0
+BALL.US,D,20050405,000000,9.24163,9.26757,9.09489,9.12439,4275801.052239,0
+BALL.US,D,20050406,000000,9.12667,9.20281,9.08825,9.17281,3288632.654457,0
+BALL.US,D,20050407,000000,9.19024,9.27044,9.19024,9.26757,1837257.0337551,0
+BALL.US,D,20050408,000000,9.26757,9.2743,9.16489,9.17668,2457693.7165121,0
+BALL.US,D,20050411,000000,9.1344,9.1344,8.78983,8.84607,5319501.5077781,0
+BALL.US,D,20050412,000000,9.02083,9.24509,8.89567,9.2244,4948308.8351984,0
+BALL.US,D,20050413,000000,9.19024,9.21499,8.89389,8.96746,3386544.4615734,0
+BALL.US,D,20050414,000000,8.97558,8.97558,8.78736,8.81211,2941932.325471,0
+BALL.US,D,20050415,000000,8.80389,8.86597,8.60526,8.69516,5263419.8885699,0
+BALL.US,D,20050418,000000,8.69516,8.73587,8.60278,8.65041,3207630.4720482,0
+BALL.US,D,20050419,000000,8.77378,8.97805,8.76289,8.94696,3690983.3531884,0
+BALL.US,D,20050420,000000,8.96062,8.9736,8.81883,8.85498,3755074.9009374,0
+BALL.US,D,20050421,000000,8.91963,9.11677,8.91488,9.09489,2209779.8129906,0
+BALL.US,D,20050422,000000,9.05053,9.10993,8.96062,9.04765,2215116.3988448,0
+BALL.US,D,20050425,000000,9.00291,9.17281,9.00291,9.1439,1870647.0536121,0
+BALL.US,D,20050426,000000,9.1439,9.14578,8.76042,8.76289,3106604.9832156,0
+BALL.US,D,20050427,000000,8.75102,9.00043,8.71953,8.92934,2884960.9386366,0
+BALL.US,D,20050428,000000,8.98766,9.09291,8.73111,8.75794,3413258.6993533,0
+BALL.US,D,20050429,000000,8.76893,8.94923,8.76893,8.87508,2557824.387959,0
+BALL.US,D,20050502,000000,8.87983,8.96924,8.81012,8.83438,3595733.7792876,0
+BALL.US,D,20050503,000000,8.83923,8.98766,8.82477,8.89944,2690008.9128956,0
+BALL.US,D,20050504,000000,8.89944,8.96746,8.88231,8.94023,2599664.6753865,0
+BALL.US,D,20050505,000000,8.93122,9.05587,8.71705,8.75794,9372767.73786,0
+BALL.US,D,20050506,000000,8.81883,8.84359,8.75576,8.80389,2706929.6470744,0
+BALL.US,D,20050509,000000,8.84122,8.87508,8.73963,8.8531,4524595.6338198,0
+BALL.US,D,20050510,000000,8.86131,8.8636,8.64665,8.65041,2261856.9729044,0
+BALL.US,D,20050511,000000,8.6618,8.76289,8.60031,8.73963,2698469.279985,0
+BALL.US,D,20050512,000000,8.91488,8.91488,8.35366,8.40327,4663016.6117559,0
+BALL.US,D,20050513,000000,8.40089,8.53397,8.18296,8.29327,4621624.7429734,0
+BALL.US,D,20050516,000000,8.29327,8.40327,8.289,8.36991,3448863.543733,0
+BALL.US,D,20050517,000000,8.26842,8.38495,8.18524,8.34643,6259041.5837781,0
+BALL.US,D,20050518,000000,8.45228,8.55387,8.40575,8.50852,4104892.951447,0
+BALL.US,D,20050519,000000,8.50852,8.51338,8.30911,8.35772,3811151.470386,0
+BALL.US,D,20050520,000000,8.35772,8.35772,8.2592,8.33366,3948678.6408881,0
+BALL.US,D,20050523,000000,8.36753,8.55149,8.31762,8.50397,6084133.0634993,0
+BALL.US,D,20050524,000000,8.50397,8.53833,8.38742,8.52714,4675037.0593025,0
+BALL.US,D,20050525,000000,8.52951,8.53833,8.36991,8.43001,4039919.715687,0
+BALL.US,D,20050526,000000,8.43931,8.53833,8.43219,8.51575,1572881.9241706,0
+BALL.US,D,20050527,000000,8.52714,8.53833,8.48774,8.52951,1300937.2250748,0
+BALL.US,D,20050531,000000,8.48585,8.50397,8.39179,8.43684,4804553.291312,0
+BALL.US,D,20050601,000000,8.43684,8.50852,8.39416,8.44605,2608117.9728125,0
+BALL.US,D,20050602,000000,8.44358,8.48774,8.40575,8.4503,1291601.2296857,0
+BALL.US,D,20050603,000000,8.4503,8.52239,8.42585,8.43684,1991246.4202722,0
+BALL.US,D,20050606,000000,8.43684,8.49506,8.40089,8.49268,1651212.7837965,0
+BALL.US,D,20050607,000000,8.55635,8.55635,8.42812,8.44605,4144953.7036218,0
+BALL.US,D,20050608,000000,8.44842,8.48774,8.40089,8.43684,1654330.5053203,0
+BALL.US,D,20050609,000000,8.39179,8.4503,8.3806,8.43219,2339296.0450001,0
+BALL.US,D,20050610,000000,8.43684,8.52951,8.39416,8.42149,1366812.347884,0
+BALL.US,D,20050613,000000,8.40327,8.62149,8.39179,8.62149,2217350.4124537,0
+BALL.US,D,20050614,000000,8.60526,8.68378,8.57615,8.65041,2561388.5082239,0
+BALL.US,D,20050615,000000,8.68131,8.68131,8.48357,8.56754,1952978.3327248,0
+BALL.US,D,20050616,000000,8.54922,8.67705,8.54922,8.62823,1209258.8411021,0
+BALL.US,D,20050617,000000,8.62339,8.66843,8.58457,8.62149,3076330.6649784,0
+BALL.US,D,20050620,000000,8.51575,8.53397,8.37633,8.41307,2343744.8831317,0
+BALL.US,D,20050621,000000,8.37406,8.39654,8.27564,8.34209,2262745.7305788,0
+BALL.US,D,20050622,000000,8.35772,8.44178,8.25693,8.2592,2484392.8050134,0
+BALL.US,D,20050623,000000,8.25693,8.2801,8.18296,8.21603,3271283.7006713,0
+BALL.US,D,20050624,000000,8.13365,8.20019,8.04394,8.09504,2865816.2903679,0
+BALL.US,D,20050627,000000,8.089,8.20019,8.07594,8.20019,2612567.820896,0
+BALL.US,D,20050628,000000,8.18524,8.31575,8.18524,8.27564,2207114.5499192,0
+BALL.US,D,20050629,000000,8.25247,8.26158,8.08434,8.11988,2569400.4566684,0
+BALL.US,D,20050630,000000,8.1492,8.22079,8.05098,8.07998,2968628.3841166,0
+BALL.US,D,20050701,000000,8.089,8.12227,7.95544,7.98988,3407915.0438357,0
+BALL.US,D,20050705,000000,7.97552,8.22762,7.97552,8.22762,2334399.7981755,0
+BALL.US,D,20050706,000000,8.21168,8.32891,8.17386,8.2801,2829319.658458,0
+BALL.US,D,20050707,000000,8.3806,8.73111,8.31405,8.72388,7717994.8736063,0
+BALL.US,D,20050708,000000,8.73963,8.79655,8.68596,8.78071,2815082.3664848,0
+BALL.US,D,20050711,000000,8.80834,8.93774,8.79903,8.92448,2616128.9113052,0
+BALL.US,D,20050712,000000,8.88675,8.89716,8.73963,8.7714,3625109.2403311,0
+BALL.US,D,20050713,000000,8.69516,8.69764,8.56121,8.63259,3622883.3063375,0
+BALL.US,D,20050714,000000,8.75102,8.7714,8.57754,8.62149,1591578.1537944,0
+BALL.US,D,20050715,000000,8.62149,8.66397,8.59358,8.64199,1383731.062159,0
+BALL.US,D,20050718,000000,8.61684,8.63962,8.51575,8.55149,1896450.3147757,0
+BALL.US,D,20050719,000000,8.59358,8.71516,8.51575,8.70003,3112823.2570807,0
+BALL.US,D,20050720,000000,8.65507,8.8229,8.61922,8.78497,2983758.4735718,0
+BALL.US,D,20050721,000000,8.72883,8.76042,8.55882,8.66397,2405620.596406,0
+BALL.US,D,20050722,000000,8.70457,8.80834,8.68596,8.79408,1670352.3823055,0
+BALL.US,D,20050725,000000,8.80834,8.82943,8.6618,8.68596,1662345.4836205,0
+BALL.US,D,20050726,000000,8.72883,8.72883,8.50852,8.62339,3219203.5109019,0
+BALL.US,D,20050727,000000,8.69516,8.69516,8.52467,8.63259,2705145.0620622,0
+BALL.US,D,20050728,000000,8.31405,8.58457,7.92008,8.5405,14235618.482855,0
+BALL.US,D,20050729,000000,8.54288,8.62823,8.39179,8.52714,2912989.1238419,0
+BALL.US,D,20050801,000000,8.51338,8.5913,8.40575,8.54516,3142655.2163844,0
+BALL.US,D,20050802,000000,8.51575,8.65754,8.51575,8.64804,3130635.7787896,0
+BALL.US,D,20050803,000000,8.61447,8.71516,8.59794,8.63061,2094950.301551,0
+BALL.US,D,20050804,000000,8.58457,8.69081,8.5405,8.54516,1858619.5364022,0
+BALL.US,D,20050805,000000,8.49506,8.56318,8.46089,8.51575,2225800.6800241,0
+BALL.US,D,20050808,000000,8.53149,8.63962,8.53149,8.58892,1631632.8462577,0
+BALL.US,D,20050809,000000,8.60526,8.64665,8.52239,8.53149,2335289.5658018,0
+BALL.US,D,20050810,000000,8.61684,8.68844,8.59358,8.65754,2929465.4791834,0
+BALL.US,D,20050811,000000,8.70645,8.81012,8.62823,8.80606,2642393.7204882,0
+BALL.US,D,20050812,000000,8.7419,8.80834,8.7021,8.76893,1545738.456832,0
+BALL.US,D,20050815,000000,8.76468,8.80834,8.71705,8.76042,2429651.3919802,0
+BALL.US,D,20050816,000000,8.74437,8.75794,8.57991,8.58695,2084713.4290647,0
+BALL.US,D,20050817,000000,8.60278,8.63477,8.52239,8.56121,1922261.6555544,0
+BALL.US,D,20050818,000000,8.55882,8.59794,8.51575,8.52467,1819460.6712766,0
+BALL.US,D,20050819,000000,8.58695,8.63962,8.57477,8.63259,2087384.7518475,0
+BALL.US,D,20050822,000000,8.65278,8.72883,8.60031,8.63061,1878199.4739409,0
+BALL.US,D,20050823,000000,8.60526,8.63725,8.51822,8.53149,2391368.1551543,0
+BALL.US,D,20050824,000000,8.49268,8.57001,8.43931,8.46546,2495521.4650299,0
+BALL.US,D,20050825,000000,8.48119,8.5723,8.44842,8.5109,2143016.9424589,0
+BALL.US,D,20050826,000000,8.52951,8.52951,8.36991,8.48119,1893781.0118967,0
+BALL.US,D,20050829,000000,8.42149,8.48585,8.31158,8.46546,2141237.4072063,0
+BALL.US,D,20050830,000000,8.39179,8.45624,8.35139,8.42585,1999266.448332,0
+BALL.US,D,20050831,000000,8.45862,8.45862,8.32891,8.42812,3327356.2303124,0
+BALL.US,D,20050901,000000,8.41536,8.53635,8.40575,8.51822,2986883.264759,0
+BALL.US,D,20050902,000000,8.52011,8.55882,8.42812,8.50397,1717086.8966538,0
+BALL.US,D,20050906,000000,8.52714,8.55635,8.41536,8.5109,2078039.6668912,0
+BALL.US,D,20050907,000000,8.46546,8.49733,8.39416,8.45228,1816777.229071,0
+BALL.US,D,20050908,000000,8.41536,8.48585,8.36991,8.44605,1916483.7207187,0
+BALL.US,D,20050909,000000,8.46743,8.51575,8.42585,8.46971,1687266.046821,0
+BALL.US,D,20050912,000000,8.41536,8.63477,8.35772,8.57477,4472966.8925509,0
+BALL.US,D,20050913,000000,8.58457,8.58457,8.46971,8.51338,1462059.9018811,0
+BALL.US,D,20050914,000000,8.51575,8.52011,8.26158,8.32891,2964622.9148703,0
+BALL.US,D,20050915,000000,8.32475,8.35139,8.27079,8.31405,2388255.4833901,0
+BALL.US,D,20050916,000000,8.32475,8.43001,8.30237,8.40089,2992666.2493541,0
+BALL.US,D,20050919,000000,8.34643,8.3806,8.27079,8.2913,2350424.7050165,0
+BALL.US,D,20050920,000000,8.34209,8.38742,8.18722,8.23247,2593885.7305989,0
+BALL.US,D,20050921,000000,8.15148,8.26158,8.10851,8.11514,2604555.8724515,0
+BALL.US,D,20050922,000000,8.15632,8.19158,8.05098,8.10227,2459918.6405539,0
+BALL.US,D,20050923,000000,8.10652,8.14722,8.06722,8.07771,2274763.1482697,0
+BALL.US,D,20050926,000000,8.16663,8.21366,8.11088,8.15831,1845265.952344,0
+BALL.US,D,20050927,000000,8.1787,8.2801,8.15632,8.24346,2011276.7963595,0
+BALL.US,D,20050928,000000,8.2801,8.33366,8.20444,8.22525,1863070.3944377,0
+BALL.US,D,20050929,000000,8.20931,8.27772,8.16287,8.24821,2357991.264672,0
+BALL.US,D,20050930,000000,8.22762,8.27564,8.1787,8.25494,1586238.5380844,0
+BALL.US,D,20051003,000000,8.20931,8.28653,8.12415,8.25247,2741643.7138759,0
+BALL.US,D,20051004,000000,8.2913,8.43456,8.23009,8.23702,2390477.3775761,0
+BALL.US,D,20051005,000000,8.15148,8.22277,8.03732,8.09752,3427503.0609897,0
+BALL.US,D,20051006,000000,8.08663,8.34396,8.05543,8.09989,2698469.279985,0
+BALL.US,D,20051007,000000,8.1787,8.3401,8.1787,8.33564,2535131.778656,0
+BALL.US,D,20051010,000000,8.33129,8.40327,8.19772,8.19772,2054003.8215575,0
+BALL.US,D,20051011,000000,8.22525,8.34643,8.22525,8.27564,2348197.761071,0
+BALL.US,D,20051012,000000,8.25247,8.45624,8.0687,8.13792,3025599.7709512,0
+BALL.US,D,20051013,000000,8.09989,8.15632,7.97552,8.10455,1738891.7582342,0
+BALL.US,D,20051014,000000,8.09504,8.16663,7.9991,8.09117,3069214.5438716,0
+BALL.US,D,20051017,000000,8.089,8.23247,8.089,8.22525,2881838.1673533,0
+BALL.US,D,20051018,000000,8.23465,8.289,8.14494,8.14494,2740308.5574605,0
+BALL.US,D,20051019,000000,8.09989,8.24584,8.01919,8.23702,3232560.1248159,0
+BALL.US,D,20051020,000000,8.19158,8.23465,7.96682,8.02365,2471039.2209552,0
+BALL.US,D,20051021,000000,8.08197,8.12227,7.877,8.03305,2394041.497841,0
+BALL.US,D,20051024,000000,8.0687,8.20931,8.04861,8.16663,1620948.5650784,0
+BALL.US,D,20051025,000000,8.19158,8.38971,8.12415,8.2184,2856469.1855079,0
+BALL.US,D,20051026,000000,8.17386,8.39891,8.14494,8.32475,3378980.9317737,0
+BALL.US,D,20051027,000000,8.34643,8.70645,8.34209,8.47872,4731559.0175402,0
+BALL.US,D,20051028,000000,8.80834,8.98527,8.63259,8.89716,7238199.0430676,0
+BALL.US,D,20051031,000000,8.89716,8.90884,8.62576,8.84607,4313192.5015348,0
+BALL.US,D,20051101,000000,8.8531,8.96062,8.77607,8.80606,2756773.8033311,0
+BALL.US,D,20051102,000000,8.79655,8.95161,8.79655,8.84122,3104379.0492218,0
+BALL.US,D,20051103,000000,8.82943,8.90884,8.79903,8.8229,2892076.0497915,0
+BALL.US,D,20051104,000000,8.80834,8.88428,8.70645,8.79655,1629403.8824083,0
+BALL.US,D,20051107,000000,8.84122,8.87983,8.69516,8.73963,2166163.0201663,0
+BALL.US,D,20051108,000000,8.71705,8.73111,8.63061,8.63962,1472298.7942713,0
+BALL.US,D,20051109,000000,8.63962,8.75576,8.63962,8.72635,1545738.456832,0
+BALL.US,D,20051110,000000,8.70457,8.71705,8.55149,8.68844,1822566.2733776,0
+BALL.US,D,20051111,000000,8.68378,8.80151,8.62149,8.78497,1197240.4134593,0
+BALL.US,D,20051114,000000,8.82943,8.85071,8.64427,8.67081,1343670.3099842,0
+BALL.US,D,20051115,000000,8.65754,8.71516,8.58229,8.68844,2208440.6167676,0
+BALL.US,D,20051116,000000,8.7021,8.74437,8.62149,8.6618,876794.79413752,0
+BALL.US,D,20051117,000000,8.68378,8.81646,8.68131,8.81398,2139904.2706946,0
+BALL.US,D,20051118,000000,8.87032,8.87508,8.73963,8.84359,2006830.9880836,0
+BALL.US,D,20051121,000000,8.78249,9.07657,8.78249,9.06894,5785043.8871132,0
+BALL.US,D,20051122,000000,9.07657,9.19696,9.02537,9.19696,3034503.5069258,0
+BALL.US,D,20051123,000000,9.15519,9.23004,9.12152,9.1439,1899121.6375584,0
+BALL.US,D,20051125,000000,9.17855,9.22251,9.16489,9.19024,476669.01944776,0
+BALL.US,D,20051128,000000,9.19024,9.21499,9.13717,9.17855,1648550.5505807,0
+BALL.US,D,20051129,000000,9.22251,9.38966,9.22251,9.28402,3066543.2210889,0
+BALL.US,D,20051130,000000,9.27905,9.34727,9.21787,9.26084,2066025.2790561,0
+BALL.US,D,20051201,000000,9.35916,9.42619,9.3352,9.36985,1637862.2295939,0
+BALL.US,D,20051202,000000,9.3352,9.38461,9.26757,9.36788,1082415.9517792,0
+BALL.US,D,20051205,000000,9.31242,9.36589,9.22251,9.27243,1222611.4152084,0
+BALL.US,D,20051206,000000,9.34401,9.42321,9.28402,9.29777,2130113.7969493,0
+BALL.US,D,20051207,000000,9.27905,9.3045,9.14846,9.16707,2128784.7002453,0
+BALL.US,D,20051208,000000,9.20193,9.24509,9.06993,9.14004,1734440.9001988,0
+BALL.US,D,20051209,000000,9.1439,9.15519,8.99627,9.0835,1763818.3811462,0
+BALL.US,D,20051212,000000,9.1439,9.18044,8.99855,9.04023,1478080.7689146,0
+BALL.US,D,20051213,000000,8.98766,9.00944,8.94449,8.98963,3017592.8722661,0
+BALL.US,D,20051214,000000,8.98963,9.01221,8.90646,8.963,2233367.2396795,0
+BALL.US,D,20051215,000000,8.96528,9.03449,8.88428,8.90161,2518219.1240925,0
+BALL.US,D,20051216,000000,8.93774,9.0234,8.90161,9.01885,4708854.2888144,0
+BALL.US,D,20051219,000000,9.00043,9.06894,8.90884,8.95577,1898228.8400764,0
+BALL.US,D,20051220,000000,8.94696,8.99855,8.91112,8.91736,1471849.3656745,0
+BALL.US,D,20051221,000000,8.96062,9.16707,8.96062,9.03024,2164829.8836546,0
+BALL.US,D,20051222,000000,9.05587,9.07657,8.94023,9.05053,1489213.4687385,0
+BALL.US,D,20051223,000000,9.09884,9.16005,9.05053,9.14202,1228845.8483041,0
+BALL.US,D,20051227,000000,9.16489,9.17668,8.9536,8.96924,1599137.6437865,0
+BALL.US,D,20051228,000000,8.98766,9.00944,8.93547,8.93547,1188791.1558408,0
+BALL.US,D,20051229,000000,8.94696,8.96528,8.89389,8.92448,1284480.0588195,0
+BALL.US,D,20051230,000000,8.87983,8.96924,8.87508,8.92448,1510574.9614338,0
+BALL.US,D,20060103,000000,9.0439,9.07182,8.90646,9.03449,1948524.4448336,0
+BALL.US,D,20060104,000000,9.49253,9.747,9.39857,9.43313,7669469.7145346,0
+BALL.US,D,20060105,000000,9.44797,9.47074,9.34727,9.39659,3361628.9481324,0
+BALL.US,D,20060106,000000,9.45293,9.52718,9.38966,9.46085,2677554.1860308,0
+BALL.US,D,20060109,000000,9.46976,9.49451,9.34926,9.35916,1798091.0989662,0
+BALL.US,D,20060110,000000,9.29094,9.38461,9.2349,9.31242,2084713.4290647,0
+BALL.US,D,20060111,000000,9.36985,9.37272,9.18627,9.22251,2382023.0701981,0
+BALL.US,D,20060112,000000,9.16005,9.20281,9.08152,9.08152,1523486.1865587,0
+BALL.US,D,20060113,000000,8.89944,9.2349,8.89944,9.21787,2105192.2237968,0
+BALL.US,D,20060117,000000,9.26757,9.36589,9.1834,9.19024,2035759.0404343,0
+BALL.US,D,20060118,000000,9.19024,9.19222,9.04765,9.04765,1972116.9212821,0
+BALL.US,D,20060119,000000,9.09884,9.2743,9.04765,9.21787,3100815.9389089,0
+BALL.US,D,20060120,000000,9.21787,9.30648,9.05587,9.0835,1984571.6481469,0
+BALL.US,D,20060123,000000,9.07657,9.21113,9.07657,9.11855,1197695.9017674,0
+BALL.US,D,20060124,000000,9.1439,9.29291,9.12439,9.27044,1658777.3235481,0
+BALL.US,D,20060125,000000,9.31242,9.57669,9.30153,9.46382,3687866.6416165,0
+BALL.US,D,20060126,000000,9.34727,9.36788,8.85666,8.9536,8901875.643296,0
+BALL.US,D,20060127,000000,9.03251,9.08825,8.91736,9.0439,5990671.1044662,0
+BALL.US,D,20060130,000000,9.03736,9.05776,8.96746,9.02537,2872935.4413305,0
+BALL.US,D,20060131,000000,9.02083,9.16291,9.02083,9.09884,3233895.2812314,0
+BALL.US,D,20060201,000000,9.05776,9.08628,8.97121,9.0634,3383878.1885502,0
+BALL.US,D,20060202,000000,9.06607,9.09102,8.94696,9.05053,4600260.2204224,0
+BALL.US,D,20060203,000000,8.89716,9.09102,8.88428,8.88914,3906839.3634126,0
+BALL.US,D,20060206,000000,8.91963,8.99855,8.85071,8.93122,2840439.2289074,0
+BALL.US,D,20060207,000000,8.89389,8.89389,8.69516,8.74676,2903200.6700004,0
+BALL.US,D,20060208,000000,8.74676,8.91736,8.67081,8.89944,3822270.0308835,0
+BALL.US,D,20060209,000000,8.90646,8.99855,8.90161,8.91963,3262375.924889,0
+BALL.US,D,20060210,000000,8.92448,9.0535,8.79903,9.04023,2288553.03155,0
+BALL.US,D,20060213,000000,9.02083,9.02727,8.75349,8.7922,1815447.122415,0
+BALL.US,D,20060214,000000,8.7922,9.0835,8.65754,9.0835,2507092.4839797,0
+BALL.US,D,20060215,000000,9.27905,9.50441,9.27905,9.46976,11489077.512202,0
+BALL.US,D,20060216,000000,9.45887,9.51332,9.34401,9.51036,3741266.8385229,0
+BALL.US,D,20060217,000000,9.49055,9.50441,9.35124,9.35916,3055864.999621,0
+BALL.US,D,20060221,000000,9.36985,9.55986,9.36985,9.51629,3271719.9998933,0
+BALL.US,D,20060222,000000,9.59056,9.72422,9.5559,9.64898,2353097.0377513,0
+BALL.US,D,20060223,000000,9.67868,9.86284,9.66581,9.81928,2876505.6213067,0
+BALL.US,D,20060224,000000,9.8064,9.85889,9.76087,9.8569,2208003.3075936,0
+BALL.US,D,20060227,000000,9.83611,9.86878,9.58164,9.58461,3136868.1919816,0
+BALL.US,D,20060228,000000,9.58461,9.7163,9.49451,9.57273,2083382.3124568,0
+BALL.US,D,20060301,000000,9.5658,9.61828,9.46382,9.55986,2134122.2960514,0
+BALL.US,D,20060302,000000,9.52718,9.77274,9.51828,9.76779,3185383.2515343,0
+BALL.US,D,20060303,000000,9.747,9.74997,9.64303,9.72918,1758476.7455325,0
+BALL.US,D,20060306,000000,9.69849,9.77571,9.65095,9.7163,1968996.1699026,0
+BALL.US,D,20060307,000000,9.66085,9.69849,9.56184,9.66284,1492769.5093882,0
+BALL.US,D,20060308,000000,9.66085,9.73611,9.4856,9.69452,1576006.7153577,0
+BALL.US,D,20060309,000000,9.70641,9.77968,9.64303,9.71433,2374013.1416574,0
+BALL.US,D,20060310,000000,9.7163,9.81928,9.69452,9.73412,2493293.5111324,0
+BALL.US,D,20060313,000000,9.72918,9.78462,9.67373,9.78265,1834143.3520389,0
+BALL.US,D,20060314,000000,9.78462,9.90146,9.74997,9.85987,2005936.1706978,0
+BALL.US,D,20060315,000000,9.85987,9.99854,9.85987,9.93018,2482611.249857,0
+BALL.US,D,20060316,000000,9.94993,9.99854,9.87373,9.94011,1891114.7388734,0
+BALL.US,D,20060317,000000,10.0321,10.0856,9.94209,9.96185,2770123.3475818,0
+BALL.US,D,20060320,000000,9.95391,10.0678,9.95193,10.0628,2104299.4263148,0
+BALL.US,D,20060321,000000,10.0321,10.1123,9.95689,9.97084,2430980.4886842,0
+BALL.US,D,20060322,000000,9.97771,10.0955,9.94209,10.0252,2317493.2033234,0
+BALL.US,D,20060323,000000,10.0044,10.0411,9.92127,9.9797,1354354.5911635,0
+BALL.US,D,20060324,000000,10.0232,10.0232,9.93813,9.97771,1917813.8273746,0
+BALL.US,D,20060327,000000,9.93018,9.95689,9.84106,9.88463,1891555.077903,0
+BALL.US,D,20060328,000000,9.88463,9.93515,9.80443,9.84106,2037979.9246684,0
+BALL.US,D,20060329,000000,9.78265,10.0272,9.78265,9.91929,2407842.4905921,0
+BALL.US,D,20060330,000000,9.94209,10.0886,9.84106,9.91533,1703288.9337583,0
+BALL.US,D,20060331,000000,9.90542,9.98558,9.79849,9.847,2054894.5991358,0
+BALL.US,D,20060403,000000,9.89255,9.96386,9.7262,9.73611,2902315.9521336,0
+BALL.US,D,20060404,000000,9.73611,9.84601,9.67174,9.80245,2763444.5356488,0
+BALL.US,D,20060405,000000,9.78462,9.83611,9.71433,9.77076,2391816.5737992,0
+BALL.US,D,20060406,000000,9.73611,9.74997,9.53015,9.60639,2486614.6991995,0
+BALL.US,D,20060407,000000,9.546,9.62818,9.47867,9.53412,2850682.1611051,0
+BALL.US,D,20060410,000000,9.54996,9.64106,9.40352,9.41927,2372230.576549,0
+BALL.US,D,20060411,000000,9.4153,9.48263,9.37272,9.40738,2746533.9009891,0
+BALL.US,D,20060412,000000,9.46382,9.546,9.42916,9.49253,2351316.4925467,0
+BALL.US,D,20060413,000000,9.50441,9.52026,9.37767,9.44302,3511169.4965179,0
+BALL.US,D,20060417,000000,9.42124,9.59847,9.32787,9.48065,2508428.6503471,0
+BALL.US,D,20060418,000000,9.47867,9.89453,9.39659,9.89453,6408146.8428935,0
+BALL.US,D,20060419,000000,9.83117,9.83117,9.63214,9.74997,2759445.1261139,0
+BALL.US,D,20060420,000000,9.69452,9.74106,9.57967,9.64898,2699803.4264485,0
+BALL.US,D,20060421,000000,9.67174,9.75887,9.61631,9.7163,3205855.9865551,0
+BALL.US,D,20060424,000000,9.7163,9.7866,9.63907,9.77968,2964622.9148703,0
+BALL.US,D,20060425,000000,9.77968,9.87869,9.71036,9.74997,3054078.394705,0
+BALL.US,D,20060426,000000,9.76087,9.86681,9.74106,9.81631,2894304.003689,0
+BALL.US,D,20060427,000000,9.43907,9.44105,8.74437,8.80834,16193047.673615,0
+BALL.US,D,20060428,000000,8.96528,9.05587,8.88914,8.9828,7450942.3815275,0
+BALL.US,D,20060501,000000,8.91488,8.91488,8.44842,8.54922,7603160.3124072,0
+BALL.US,D,20060502,000000,8.52951,8.56121,8.3806,8.42347,5810413.8789103,0
+BALL.US,D,20060503,000000,8.42585,8.70834,8.41536,8.6618,6933770.2509716,0
+BALL.US,D,20060504,000000,8.6618,8.9536,8.62823,8.94023,10481433.349543,0
+BALL.US,D,20060505,000000,8.94923,8.96528,8.77854,8.80151,4463630.8971618,0
+BALL.US,D,20060508,000000,8.73963,8.8531,8.68131,8.70457,2795943.7779276,0
+BALL.US,D,20060509,000000,8.69318,8.73111,8.64427,8.71705,3558786.708829,0
+BALL.US,D,20060510,000000,8.68378,8.70834,8.57477,8.69081,3423933.8909653,0
+BALL.US,D,20060511,000000,8.67309,8.71705,8.45624,8.48119,7091328.807513,0
+BALL.US,D,20060512,000000,8.43684,8.57477,8.40327,8.50852,6499824.2169143,0
+BALL.US,D,20060515,000000,8.5109,8.51338,8.2913,8.38495,3530756.50372,0
+BALL.US,D,20060516,000000,8.36991,8.43456,8.15632,8.29327,2492847.1123914,0
+BALL.US,D,20060517,000000,8.23009,8.25059,8.11326,8.17386,4495667.5814692,0
+BALL.US,D,20060518,000000,8.16474,8.21603,8.0687,8.089,2803066.9686978,0
+BALL.US,D,20060519,000000,8.09989,8.23247,8.05999,8.13613,4302955.6290485,0
+BALL.US,D,20060522,000000,8.07998,8.09989,7.8789,8.01919,3406137.5284869,0
+BALL.US,D,20060523,000000,8.05761,8.22525,7.95305,7.95544,4255774.7159593,0
+BALL.US,D,20060524,000000,7.90839,8.00147,7.74008,7.99662,5658195.9480307,0
+BALL.US,D,20060525,000000,8.53833,8.55149,8.18296,8.34643,6386776.2606311,0
+BALL.US,D,20060526,000000,8.42585,8.42585,8.25494,8.34643,4892229.2358941,0
+BALL.US,D,20060530,000000,8.30723,8.34643,8.1787,8.25247,3437288.4849755,0
+BALL.US,D,20060531,000000,8.26158,8.4503,8.26158,8.40822,5516223.9792046,0
+BALL.US,D,20060601,000000,8.40822,8.42585,8.29812,8.38307,5090277.7741689,0
+BALL.US,D,20060602,000000,8.38307,8.40575,8.1492,8.35772,5078269.4460451,0
+BALL.US,D,20060605,000000,8.35366,8.38495,8.06722,8.09356,3332258.5368484,0
+BALL.US,D,20060606,000000,8.07771,8.15148,7.99187,8.08663,4992371.0168119,0
+BALL.US,D,20060607,000000,8.08434,8.12227,8.008,8.04861,4602935.5830128,0
+BALL.US,D,20060608,000000,8.01692,8.14266,7.83522,8.11326,4335001.402923,0
+BALL.US,D,20060609,000000,8.10851,8.12643,7.92008,8.03305,2473707.5138823,0
+BALL.US,D,20060612,000000,8.04167,8.05761,7.77631,7.79988,2483938.3266571,0
+BALL.US,D,20060613,000000,7.80186,7.98751,7.67452,7.877,6195846.8733188,0
+BALL.US,D,20060614,000000,7.86384,8.01029,7.79741,7.91325,4480532.4422545,0
+BALL.US,D,20060615,000000,7.91325,8.08197,7.90345,8.07998,3309553.8081225,0
+BALL.US,D,20060616,000000,8.05999,8.07118,7.88137,8.01692,3441737.3231072,0
+BALL.US,D,20060619,000000,8.05543,8.0687,7.72691,7.86186,4403542.7987554,0
+BALL.US,D,20060620,000000,7.86384,7.94632,7.80898,7.90839,2821753.0988025,0
+BALL.US,D,20060621,000000,7.8974,8.22079,7.8974,8.07355,6952913.8892884,0
+BALL.US,D,20060622,000000,8.06722,8.14266,7.93047,8.12643,4318087.7384075,0
+BALL.US,D,20060623,000000,8.11088,8.18296,8.06722,8.10652,2744317.0565625,0
+BALL.US,D,20060626,000000,8.15632,8.16287,8.05999,8.13117,3088352.1224769,0
+BALL.US,D,20060627,000000,8.11088,8.18524,8.04394,8.05999,2629933.943864,0
+BALL.US,D,20060628,000000,8.09504,8.12227,8.03305,8.0687,1895560.5471494,0
+BALL.US,D,20060629,000000,8.089,8.35139,8.07594,8.31762,3011352.3794589,0
+BALL.US,D,20060630,000000,8.34396,8.3806,8.27316,8.32228,4123588.171119,0
+BALL.US,D,20060703,000000,8.34396,8.35772,8.24108,8.30486,2219126.9178506,0
+BALL.US,D,20060705,000000,8.2592,8.30486,8.13117,8.26842,3943784.4139674,0
+BALL.US,D,20060706,000000,8.2592,8.36257,8.22277,8.27316,2623692.4411049,0
+BALL.US,D,20060707,000000,8.2592,8.28228,8.07998,8.13117,2400714.2500624,0
+BALL.US,D,20060710,000000,8.14722,8.24346,8.11088,8.20931,2111415.5474217,0
+BALL.US,D,20060711,000000,8.16078,8.18524,8.03494,8.1289,4173883.7758762,0
+BALL.US,D,20060712,000000,8.05296,8.24584,8.05296,8.15395,3269493.0559478,0
+BALL.US,D,20060713,000000,8.15395,8.15395,7.96216,8.008,4388405.6396369,0
+BALL.US,D,20060714,000000,7.95305,8.03068,7.87038,8.02365,3889936.8083682,0
+BALL.US,D,20060717,000000,7.98751,7.99662,7.91077,7.98019,2636609.7259412,0
+BALL.US,D,20060718,000000,8.06722,8.34209,8.05543,8.30486,4808111.3518654,0
+BALL.US,D,20060719,000000,8.34643,8.58695,8.34643,8.52714,3508942.5525723,0
+BALL.US,D,20060720,000000,8.53833,8.55882,8.31405,8.31405,2645056.9636559,0
+BALL.US,D,20060721,000000,8.35772,8.40089,8.17633,8.29989,2871605.3346746,0
+BALL.US,D,20060724,000000,8.2913,8.48357,8.20683,8.45624,2179069.1955316,0
+BALL.US,D,20060725,000000,8.40575,8.5723,8.38971,8.52467,2459472.2418129,0
+BALL.US,D,20060726,000000,8.49268,8.5913,8.36991,8.58892,4195247.2884752,0
+BALL.US,D,20060727,000000,8.87508,8.88675,8.54922,8.65278,4614064.2430293,0
+BALL.US,D,20060728,000000,8.66843,8.73963,8.54922,8.61447,3160009.2199294,0
+BALL.US,D,20060731,000000,8.61447,8.69764,8.57991,8.60526,2989541.458167,0
+BALL.US,D,20060801,000000,8.56121,8.59358,8.41921,8.44605,4324755.4408694,0
+BALL.US,D,20060802,000000,8.50159,8.65507,8.4503,8.55387,3383878.1885502,0
+BALL.US,D,20060803,000000,8.55635,8.83438,8.50397,8.81398,2757219.1921202,0
+BALL.US,D,20060804,000000,8.81211,8.85666,8.65041,8.73111,2898749.8119649,0
+BALL.US,D,20060807,000000,8.69318,8.78249,8.62576,8.72635,1739786.5756201,0
+BALL.US,D,20060808,000000,8.72883,8.8531,8.63061,8.69318,2201769.8844499,0
+BALL.US,D,20060809,000000,8.71516,8.76042,8.53833,8.53833,1840375.7652308,0
+BALL.US,D,20060810,000000,8.53833,8.75576,8.51575,8.73724,2447453.8141701,0
+BALL.US,D,20060811,000000,8.72883,8.77607,8.58229,8.58892,1193246.0536839,0
+BALL.US,D,20060814,000000,8.65041,8.76042,8.59595,8.61447,1307173.6780743,0
+BALL.US,D,20060815,000000,8.68378,8.77607,8.62823,8.73963,1432244.1018079,0
+BALL.US,D,20060816,000000,8.73963,8.92201,8.73963,8.92201,1376604.8415331,0
+BALL.US,D,20060817,000000,8.92201,8.94923,8.86131,8.89716,1268012.793045,0
+BALL.US,D,20060818,000000,8.90884,8.96062,8.83923,8.88428,1159408.6251339,0
+BALL.US,D,20060821,000000,8.8636,8.89567,8.77854,8.8229,1263556.88525,0
+BALL.US,D,20060822,000000,8.79655,8.85071,8.76893,8.84359,1058822.4653789,0
+BALL.US,D,20060823,000000,8.7922,8.82062,8.67309,8.69516,1819898.9904024,0
+BALL.US,D,20060824,000000,8.69081,8.76289,8.6618,8.73587,1380611.3207313,0
+BALL.US,D,20060825,000000,8.73587,8.9536,8.73587,8.93547,1558646.6521012,0
+BALL.US,D,20060828,000000,8.9536,8.9536,8.80834,8.92448,1705070.4889147,0
+BALL.US,D,20060829,000000,8.96062,9.02537,8.88428,9.00291,1480312.7626196,0
+BALL.US,D,20060830,000000,8.9736,8.99379,8.91963,8.95161,1589342.1202817,0
+BALL.US,D,20060831,000000,8.98766,9.08152,8.93774,9.0634,1637417.8507566,0
+BALL.US,D,20060901,000000,9.12865,9.13528,8.97805,9.07182,1738451.4192046,0
+BALL.US,D,20060905,000000,9.08825,9.08825,9.03024,9.04211,1727768.1479773,0
+BALL.US,D,20060906,000000,9.01221,9.0141,8.89389,8.91488,3202291.8662902,0
+BALL.US,D,20060907,000000,8.87508,8.93547,8.81883,8.88231,1458502.8512795,0
+BALL.US,D,20060908,000000,8.9126,9.00944,8.9126,8.98766,2128784.7002453,0
+BALL.US,D,20060911,000000,8.94211,8.98043,8.69516,8.94923,2518219.1240925,0
+BALL.US,D,20060912,000000,8.97558,9.14202,8.9736,9.11677,2955722.2087513,0
+BALL.US,D,20060913,000000,9.10341,9.16707,9.0439,9.13528,1378826.7357192,0
+BALL.US,D,20060914,000000,9.10162,9.21984,9.08152,9.20519,2179069.1955316,0
+BALL.US,D,20060915,000000,9.37965,9.38263,9.19222,9.21984,2902756.2911632,0
+BALL.US,D,20060918,000000,9.21302,9.34727,9.20815,9.23876,1778504.0917642,0
+BALL.US,D,20060919,000000,9.19409,9.22251,9.06894,9.10341,1652102.5514228,0
+BALL.US,D,20060920,000000,9.13142,9.32787,9.13142,9.26757,1650768.4049593,0
+BALL.US,D,20060921,000000,9.26757,9.32787,9.14202,9.15133,1831464.9595928,0
+BALL.US,D,20060922,000000,9.1532,9.20519,9.0234,9.07657,1082415.9517792,0
+BALL.US,D,20060925,000000,9.27243,9.27243,8.94211,9.09787,2355315.9020817,0
+BALL.US,D,20060926,000000,9.0835,9.31906,9.05587,9.29588,1847491.8863376,0
+BALL.US,D,20060927,000000,9.26757,9.37075,9.17855,9.20193,1764269.8296467,0
+BALL.US,D,20060928,000000,9.20193,9.2244,9.12865,9.16707,1873751.6457612,0
+BALL.US,D,20060929,000000,9.17668,9.21302,9.0835,9.08825,1658777.3235481,0
+BALL.US,D,20061002,000000,9.08825,9.12439,9.00508,9.03024,1124699.6080919,0
+BALL.US,D,20061003,000000,8.98963,9.12865,8.9126,9.07657,1702843.5449691,0
+BALL.US,D,20061004,000000,9.06607,9.09884,8.97805,9.08628,2108750.2843502,0
+BALL.US,D,20061005,000000,9.07657,9.32935,9.07657,9.31906,1830130.8131293,0
+BALL.US,D,20061006,000000,9.29588,9.36985,9.16707,9.3045,1310740.8281949,0
+BALL.US,D,20061009,000000,9.24708,9.32787,9.24509,9.26261,1037017.6037984,0
+BALL.US,D,20061010,000000,9.29094,9.33915,9.21302,9.32589,809587.54476859,0
+BALL.US,D,20061011,000000,9.29777,9.41728,9.24708,9.40352,1544404.3103685,0
+BALL.US,D,20061012,000000,9.43907,9.54401,9.4054,9.54401,1571101.378966,0
+BALL.US,D,20061013,000000,9.51036,9.60145,9.4856,9.56878,2056233.7953588,0
+BALL.US,D,20061016,000000,9.56878,9.67174,9.56878,9.62323,1498555.5238391,0
+BALL.US,D,20061017,000000,9.59253,9.59253,9.3946,9.42619,2417180.505885,0
+BALL.US,D,20061018,000000,9.45491,9.57075,9.34926,9.39659,3347383.5765441,0
+BALL.US,D,20061019,000000,9.37965,9.49848,9.34926,9.43907,1531935.4441771,0
+BALL.US,D,20061020,000000,9.4658,9.4658,9.32103,9.3352,2210228.2316354,0
+BALL.US,D,20061023,000000,9.3352,9.3747,9.30153,9.34114,2175511.1349782,0
+BALL.US,D,20061024,000000,9.32302,9.42916,9.32302,9.41927,1657446.2069402,0
+BALL.US,D,20061025,000000,9.44302,9.45688,9.26757,9.35124,2152816.5057714,0
+BALL.US,D,20061026,000000,9.30847,9.32302,9.02537,9.21787,4390631.5736306,0
+BALL.US,D,20061027,000000,9.21787,9.3946,9.19024,9.27044,2246280.4847081,0
+BALL.US,D,20061030,000000,9.23292,9.39263,9.22806,9.32103,1717535.3152986,0
+BALL.US,D,20061031,000000,9.3352,9.38461,9.23004,9.34401,2233367.2396795,0
+BALL.US,D,20061101,000000,9.34926,9.4361,9.26084,9.28084,1758476.7455325,0
+BALL.US,D,20061102,000000,9.28084,9.35916,9.22618,9.30847,1730442.5006158,0
+BALL.US,D,20061103,000000,9.34401,9.40936,9.27707,9.32589,1520810.8239682,0
+BALL.US,D,20061106,000000,9.35916,9.48758,9.35916,9.4361,2181749.6078815,0
+BALL.US,D,20061107,000000,9.4361,9.45293,9.32103,9.34727,1416215.1551592,0
+BALL.US,D,20061108,000000,9.34727,9.44105,9.32103,9.3946,1543063.0942417,0
+BALL.US,D,20061109,000000,9.3946,9.51332,9.37272,9.4361,1713977.2547451,0
+BALL.US,D,20061110,000000,9.42916,9.48065,9.41232,9.45491,1583562.1655422,0
+BALL.US,D,20061113,000000,9.4153,9.50441,9.36303,9.47669,1902681.7180157,0
+BALL.US,D,20061114,000000,9.47669,9.52718,9.38966,9.49649,1300937.2250748,0
+BALL.US,D,20061115,000000,9.46382,9.52718,9.40936,9.43907,1748235.8332385,0
+BALL.US,D,20061116,000000,9.44105,9.47074,9.39857,9.42619,1351671.1489579,0
+BALL.US,D,20061117,000000,9.36985,9.44797,9.32935,9.43907,1849714.7904756,0
+BALL.US,D,20061120,000000,9.54798,9.59451,9.47074,9.51332,2565394.9874221,0
+BALL.US,D,20061121,000000,9.49253,9.57472,9.49253,9.54996,2434540.5691415,0
+BALL.US,D,20061122,000000,9.54996,9.61234,9.49649,9.56382,1015211.732266,0
+BALL.US,D,20061124,000000,9.48758,9.59056,9.48758,9.51629,400566.11371936,0
+BALL.US,D,20061127,000000,9.4856,9.52718,9.31242,9.34401,1344114.6888214,0
+BALL.US,D,20061128,000000,9.34727,9.36589,9.21984,9.27243,2736745.4471475,0
+BALL.US,D,20061129,000000,9.27905,9.4658,9.27243,9.45887,1757138.5592613,0
+BALL.US,D,20061130,000000,9.47867,9.63017,9.46085,9.60839,2011724.2050525,0
+BALL.US,D,20061201,000000,9.54996,9.63709,9.546,9.62025,2198654.1828298,0
+BALL.US,D,20061204,000000,9.63907,9.747,9.61828,9.72422,2125215.5302209,0
+BALL.US,D,20061205,000000,9.72422,9.76087,9.68166,9.70838,2293902.7467788,0
+BALL.US,D,20061206,000000,9.70838,9.73809,9.67571,9.68759,1524813.2633588,0
+BALL.US,D,20061207,000000,9.71036,9.78265,9.68363,9.6965,1550186.2850118,0
+BALL.US,D,20061208,000000,9.646,9.80245,9.646,9.79057,1308068.4954602,0
+BALL.US,D,20061211,000000,9.74403,9.74997,9.67868,9.71036,1520810.8239682,0
+BALL.US,D,20061212,000000,9.6965,9.70641,9.61036,9.66581,2189310.1078255,0
+BALL.US,D,20061213,000000,9.74106,9.75393,9.66877,9.72224,1546631.2543141,0
+BALL.US,D,20061214,000000,9.74403,9.81631,9.70046,9.76779,1919148.9837901,0
+BALL.US,D,20061215,000000,9.81433,9.85394,9.76383,9.77571,2584978.9647684,0
+BALL.US,D,20061218,000000,9.77769,9.77769,9.64303,9.65392,1617838.9231698,0
+BALL.US,D,20061219,000000,9.64106,9.67174,9.57669,9.66877,1877758.1249594,0
+BALL.US,D,20061220,000000,9.66877,9.68166,9.60639,9.64996,1757138.5592613,0
+BALL.US,D,20061221,000000,9.70641,9.72918,9.52718,9.57273,1599137.6437865,0
+BALL.US,D,20061222,000000,9.58264,9.66284,9.56184,9.64996,1231064.7126345,0
+BALL.US,D,20061226,000000,9.65095,9.77076,9.65095,9.75195,1046365.7186103,0
+BALL.US,D,20061227,000000,9.7163,9.84007,9.7163,9.82819,2246280.4847081,0
+BALL.US,D,20061228,000000,9.84007,9.90444,9.82621,9.82819,1269792.3282976,0
+BALL.US,D,20061229,000000,9.8064,9.86878,9.7866,9.79551,1273790.7278806,0
+BALL.US,D,20070103,000000,9.82423,9.93018,9.81433,9.91235,2806180.650414,0
+BALL.US,D,20070104,000000,9.90741,9.92622,9.79551,9.90938,2161717.2118903,0
+BALL.US,D,20070105,000000,9.90146,9.90146,9.77571,9.86483,2112311.3747594,0
+BALL.US,D,20070108,000000,9.84106,9.93018,9.80046,9.90444,3422156.3756165,0
+BALL.US,D,20070109,000000,9.92324,9.94993,9.84898,9.93018,1460280.3666284,0
+BALL.US,D,20070110,000000,9.90741,10.0381,9.88463,10.0272,1528375.3637198,0
+BALL.US,D,20070111,000000,10.0598,10.1361,9.99455,10.1025,2424747.0655404,0
+BALL.US,D,20070112,000000,10.1025,10.2678,10.0886,10.1856,1843040.0183502,0
+BALL.US,D,20070116,000000,10.1837,10.2688,10.155,10.1717,1184780.636835,0
+BALL.US,D,20070117,000000,10.1311,10.3045,10.0797,10.2362,1567094.8997678,0
+BALL.US,D,20070118,000000,10.2678,10.5163,10.2678,10.3203,2164387.5247212,0
+BALL.US,D,20070119,000000,10.2965,10.4035,10.2738,10.3352,1638313.6780944,0
+BALL.US,D,20070122,000000,10.3232,10.3471,10.1787,10.1966,2163496.747143,0
+BALL.US,D,20070123,000000,10.1966,10.2678,10.1876,10.2084,2097175.2255928,0
+BALL.US,D,20070124,000000,10.1678,10.246,10.155,10.2233,2795495.3592828,0
+BALL.US,D,20070125,000000,10.4035,10.5381,10.2678,10.3252,3447970.746251,0
+BALL.US,D,20070126,000000,10.3629,10.456,10.3352,10.3965,4371048.6062361,0
+BALL.US,D,20070129,000000,10.3698,10.4668,10.3075,10.4331,3297094.0314982,0
+BALL.US,D,20070130,000000,10.4242,10.4302,10.2836,10.2965,2981988.0278863,0
+BALL.US,D,20070131,000000,10.2965,10.4471,10.2886,10.4084,2728289.1198658,0
+BALL.US,D,20070201,000000,10.4134,10.556,10.4084,10.4618,2657077.4112024,0
+BALL.US,D,20070202,000000,10.4618,10.5312,10.3876,10.5005,1969442.5686436,0
+BALL.US,D,20070205,000000,10.4718,10.6015,10.3441,10.4184,2309474.1852155,0
+BALL.US,D,20070206,000000,10.4164,10.5163,10.4164,10.457,1785625.2626304,0
+BALL.US,D,20070207,000000,10.3104,10.4668,10.3104,10.3926,1578229.6194956,0
+BALL.US,D,20070208,000000,10.3945,10.3965,10.3252,10.3421,1775839.8386447,0
+BALL.US,D,20070209,000000,10.3123,10.3876,10.248,10.2609,1440253.0203968,0
+BALL.US,D,20070212,000000,10.2609,10.3738,10.2034,10.242,1510790.0811891,0
+BALL.US,D,20070213,000000,10.2678,10.5677,10.2678,10.4748,2500585.3638703,0
+BALL.US,D,20070214,000000,10.4945,10.5827,10.4768,10.5114,3322645.814638,0
+BALL.US,D,20070215,000000,10.4788,10.558,10.4491,10.5005,1529268.1612019,0
+BALL.US,D,20070216,000000,10.4668,10.5332,10.456,10.4718,1231964.5797799,0
+BALL.US,D,20070220,000000,10.4926,10.5797,10.4381,10.543,2042433.8125596,0
+BALL.US,D,20070221,000000,10.5114,10.6332,10.4945,10.6213,1714413.5539672,0
+BALL.US,D,20070222,000000,10.6164,10.6926,10.4688,10.545,1297826.5732144,0
+BALL.US,D,20070223,000000,10.5114,10.6282,10.3985,10.6035,2188862.6991326,0
+BALL.US,D,20070226,000000,10.6054,10.7648,10.558,10.6015,2520890.4468752,0
+BALL.US,D,20070227,000000,10.5253,10.541,10.1737,10.243,3169804.7434343,0
+BALL.US,D,20070228,000000,10.246,10.4768,10.1856,10.4084,3666062.789988,0
+BALL.US,D,20070301,000000,10.2797,10.4184,10.0361,10.3292,3322957.8897759,0
+BALL.US,D,20070302,000000,10.3163,10.3609,10.2292,10.2322,2140354.7092432,0
+BALL.US,D,20070305,000000,10.1787,10.3025,10.0817,10.1163,2818656.5862687,0
+BALL.US,D,20070306,000000,10.155,10.2342,10.0837,10.1896,3005464.3598659,0
+BALL.US,D,20070307,000000,10.1678,10.2362,10.1223,10.1311,3624667.8913497,0
+BALL.US,D,20070308,000000,10.1926,10.3509,10.1856,10.2797,2075368.3441085,0
+BALL.US,D,20070309,000000,10.3183,10.3352,10.2866,10.3123,1981017.6274011,0
+BALL.US,D,20070312,000000,10.3005,10.3698,10.252,10.3232,2333067.6716158,0
+BALL.US,D,20070313,000000,10.2777,10.3589,10.1143,10.1163,1652102.5514228,0
+BALL.US,D,20070314,000000,10.1293,10.2609,10.0114,10.2362,1898228.8400764,0
+BALL.US,D,20070315,000000,10.2362,10.3649,10.1876,10.2272,2004610.1038494,0
+BALL.US,D,20070316,000000,10.252,10.3322,10.1044,10.1599,3141766.45871,0
+BALL.US,D,20070319,000000,10.1896,10.3372,10.1619,10.3232,1606549.6808008,0
+BALL.US,D,20070320,000000,10.3372,10.3926,10.2757,10.3104,1952088.5650985,0
+BALL.US,D,20070321,000000,10.3045,10.3738,10.2322,10.3569,2517328.3465142,0
+BALL.US,D,20070322,000000,10.3352,10.3807,10.2708,10.3292,1902230.2695151,0
+BALL.US,D,20070323,000000,10.3143,10.3698,10.2649,10.3352,1720206.6380813,0
+BALL.US,D,20070326,000000,10.3163,10.3589,10.1678,10.3322,2633930.3235431,0
+BALL.US,D,20070327,000000,10.3143,10.3352,10.2213,10.3352,3119062.739936,0
+BALL.US,D,20070328,000000,10.3292,10.3926,10.2678,10.3252,2572234.3817075,0
+BALL.US,D,20070329,000000,10.3827,10.4401,10.2826,10.3758,2496851.5716858,0
+BALL.US,D,20070330,000000,10.3758,10.4381,10.2362,10.3005,2933381.0627104,0
+BALL.US,D,20070402,000000,10.3005,10.562,10.3005,10.5381,2583647.8481606,0
+BALL.US,D,20070403,000000,10.6382,10.7044,10.5955,10.6262,4235746.3597757,0
+BALL.US,D,20070404,000000,10.6569,10.7173,10.6282,10.6946,2935693.8525677,0
+BALL.US,D,20070405,000000,10.7044,10.8065,10.6509,10.7886,3016694.0150726,0
+BALL.US,D,20070409,000000,10.8154,10.9184,10.8015,10.8401,2542254.9694262,0
+BALL.US,D,20070410,000000,10.8757,11.0094,10.7975,10.9421,3160907.067171,0
+BALL.US,D,20070411,000000,10.9421,10.9847,10.8857,10.9461,3303322.4048825,0
+BALL.US,D,20070412,000000,10.9223,10.9916,10.8737,10.9253,2327278.6273092,0
+BALL.US,D,20070413,000000,10.9134,10.9896,10.854,10.9777,1992587.636399,0
+BALL.US,D,20070416,000000,10.9936,11.1401,10.9817,11.1223,2637258.1150627,0
+BALL.US,D,20070417,000000,11.1055,11.1828,11.0689,11.1035,2254729.7423266,0
+BALL.US,D,20070418,000000,11.0689,11.0827,10.9322,10.9361,2950217.9708813,0
+BALL.US,D,20070419,000000,10.9253,11.0689,10.8659,11.0352,4477866.1692311,0
+BALL.US,D,20070420,000000,11.1431,11.2184,11.0856,11.2184,3257923.0469498,0
+BALL.US,D,20070423,000000,11.4104,11.4104,10.9976,11.0243,2975301.1363382,0
+BALL.US,D,20070424,000000,11.0412,11.1055,10.9718,11.0035,2619692.0216181,0
+BALL.US,D,20070425,000000,11.0412,11.1075,10.9767,11.0787,2548475.2631952,0
+BALL.US,D,20070426,000000,11.8471,12.1085,11.3511,11.5145,12069008.053995,0
+BALL.US,D,20070427,000000,11.7085,11.7085,11.4193,11.4213,4158158.8247503,0
+BALL.US,D,20070430,000000,11.4817,11.5115,11.3896,11.3896,4259726.6577548,0
+BALL.US,D,20070501,000000,11.4036,11.5372,11.3293,11.5194,4204596.413239,0
+BALL.US,D,20070502,000000,11.5115,11.6045,11.5085,11.5739,2757445.4213464,0
+BALL.US,D,20070503,000000,11.5739,11.6848,11.5491,11.5797,3883257.9964353,0
+BALL.US,D,20070504,000000,11.5599,11.658,11.5242,11.6481,3782671.8366802,0
+BALL.US,D,20070507,000000,11.6678,11.6995,11.6312,11.6551,3008685.0964838,0
+BALL.US,D,20070508,000000,11.6381,11.6748,11.5639,11.66,2220904.4331995,0
+BALL.US,D,20070509,000000,11.6214,11.9055,11.5719,11.8827,4556641.4076942,0
+BALL.US,D,20070510,000000,11.8827,11.8827,11.66,11.6629,2608574.4710725,0
+BALL.US,D,20070511,000000,11.6848,11.9372,11.6848,11.9165,5757266.1699797,0
+BALL.US,D,20070514,000000,11.9035,11.9619,11.8392,11.856,3076111.5054156,0
+BALL.US,D,20070515,000000,11.8749,12.1767,11.8749,12.1303,7150521.0785817,0
+BALL.US,D,20070516,000000,12.1333,12.2154,12.1105,12.1767,5824554.2155008,0
+BALL.US,D,20070517,000000,12.171,12.3263,12.156,12.2184,4884222.3372091,0
+BALL.US,D,20070518,000000,12.2026,12.3531,12.2026,12.3531,5245840.6657505,0
+BALL.US,D,20070521,000000,12.3441,12.4709,12.2986,12.3551,3879109.1140187,0
+BALL.US,D,20070522,000000,12.2986,12.359,12.2085,12.3421,2621902.8063332,0
+BALL.US,D,20070523,000000,12.3898,12.4244,12.2579,12.3006,3164015.6991277,0
+BALL.US,D,20070524,000000,12.2886,12.3046,12.0867,12.1154,3075359.091248,0
+BALL.US,D,20070525,000000,12.156,12.2669,12.1154,12.1937,2110978.2382477,0
+BALL.US,D,20070529,000000,12.2184,12.2649,12.165,12.2154,2806180.650414,0
+BALL.US,D,20070530,000000,12.1937,12.3026,12.1787,12.2986,2834667.3537831,0
+BALL.US,D,20070531,000000,12.2956,12.4987,12.2956,12.4382,4016779.6976911,0
+BALL.US,D,20070601,000000,12.457,12.5264,12.359,12.5007,2499527.9442281,0
+BALL.US,D,20070604,000000,12.4907,12.4907,12.3283,12.3728,2425498.4697561,0
+BALL.US,D,20070605,000000,12.3421,12.4224,12.3046,12.357,4075519.5103073,0
+BALL.US,D,20070606,000000,12.3353,12.3353,12.1105,12.1382,3075439.8874003,0
+BALL.US,D,20070607,000000,12.1154,12.151,11.8184,11.8699,3428387.7788565,0
+BALL.US,D,20070608,000000,11.8471,12.0362,11.7718,12.0362,2355315.9020817,0
+BALL.US,D,20070611,000000,12.0362,12.0828,11.9006,11.9589,1376162.4825998,0
+BALL.US,D,20070612,000000,11.9145,12.0728,11.8026,11.9352,2889409.7767683,0
+BALL.US,D,20070613,000000,11.9669,12.1382,11.9619,12.1283,2071805.2337955,0
+BALL.US,D,20070614,000000,12.1303,12.364,12.1105,12.2799,4314532.7077098,0
+BALL.US,D,20070615,000000,12.3798,12.4035,12.2412,12.2886,3828503.4540272,0
+BALL.US,D,20070618,000000,12.3373,12.3501,12.2244,12.2462,1646320.5767795,0
+BALL.US,D,20070619,000000,12.1977,12.3333,12.171,12.2926,2411845.9399347,0
+BALL.US,D,20070620,000000,12.3124,12.3501,12.1363,12.1363,2131891.3122981,0
+BALL.US,D,20070621,000000,12.1363,12.2154,11.8659,12.1877,4691944.6641065,0
+BALL.US,D,20070622,000000,12.1214,12.2006,12.0224,12.1382,4269572.6788548,0
+BALL.US,D,20070625,000000,12.1105,12.2382,12.0312,12.0362,3295247.83942,0
+BALL.US,D,20070626,000000,12.0342,12.0342,11.7718,11.8184,3990961.287249,0
+BALL.US,D,20070627,000000,11.7996,11.9075,11.6481,11.8956,2778141.3557377,0
+BALL.US,D,20070628,000000,11.8303,12.0124,11.7946,11.8778,2632982.9886584,0
+BALL.US,D,20070629,000000,11.9293,11.9877,11.852,11.9471,1981906.3850755,0
+BALL.US,D,20070702,000000,12.0382,12.0937,11.9738,12.0194,2870712.5371925,0
+BALL.US,D,20070703,000000,12.0748,12.1174,12.0016,12.0124,1097549.0710901,0
+BALL.US,D,20070705,000000,12.0342,12.151,12.0105,12.15,2253840.9846521,0
+BALL.US,D,20070706,000000,12.1481,12.2342,12.0521,12.1977,1624514.705247,0
+BALL.US,D,20070709,000000,11.9075,11.9986,11.8065,11.9006,3364741.6198967,0
+BALL.US,D,20070710,000000,11.8976,11.9322,11.762,11.7787,3694977.7129638,0
+BALL.US,D,20070711,000000,11.762,11.9768,11.7263,11.9709,2834667.3537831,0
+BALL.US,D,20070712,000000,12.0312,12.3402,11.9709,12.3402,3478231.9351133,0
+BALL.US,D,20070713,000000,12.3878,12.3898,12.2006,12.2224,2638832.6300791,0
+BALL.US,D,20070716,000000,12.1154,12.1767,11.858,11.9848,3459990.1838457,0
+BALL.US,D,20070717,000000,11.9986,12.0778,11.9619,11.9619,3341155.2031597,0
+BALL.US,D,20070718,000000,11.9531,12.151,11.9531,12.06,4308742.6534513,0
+BALL.US,D,20070719,000000,12.1174,12.165,12.0144,12.1283,3442181.7019444,0
+BALL.US,D,20070720,000000,12.1055,12.1055,11.8719,11.9392,2740755.9661534,0
+BALL.US,D,20070723,000000,11.9738,12.0382,11.8679,12.0075,2376244.1254105,0
+BALL.US,D,20070724,000000,11.9055,11.9293,11.6551,11.7164,3883935.6741619,0
+BALL.US,D,20070725,000000,11.7471,11.7827,11.3273,11.459,4730485.4386676,0
+BALL.US,D,20070726,000000,11.459,11.459,11.1401,11.2985,7794101.8191424,0
+BALL.US,D,20070727,000000,11.3847,11.8323,11.2807,11.4431,10316213.297868,0
+BALL.US,D,20070730,000000,11.461,11.7115,11.3164,11.6094,5640838.9146299,0
+BALL.US,D,20070731,000000,11.7045,11.8065,11.5065,11.5194,4361124.8188396,0
+BALL.US,D,20070801,000000,11.452,11.6897,11.3084,11.6629,6408588.1918749,0
+BALL.US,D,20070802,000000,11.7164,11.7382,11.5322,11.6401,5096859.6307191,0
+BALL.US,D,20070803,000000,11.6748,11.7353,11.3689,11.3689,5224251.9338771,0
+BALL.US,D,20070806,000000,11.4143,11.5529,11.2777,11.5145,4306836.8742108,0
+BALL.US,D,20070807,000000,11.3798,11.551,11.2738,11.3946,5752112.38542,0
+BALL.US,D,20070808,000000,11.4273,11.4907,11.1599,11.4243,5569125.2598709,0
+BALL.US,D,20070809,000000,11.1481,11.4708,10.6362,10.8985,8770583.9158414,0
+BALL.US,D,20070810,000000,10.8401,11.766,10.7401,11.6678,6633797.3666706,0
+BALL.US,D,20070813,000000,11.6848,11.7184,11.466,11.5125,4322091.1877501,0
+BALL.US,D,20070814,000000,11.452,11.5966,11.2184,11.2233,3352954.4712397,0
+BALL.US,D,20070815,000000,11.2282,11.3351,10.8857,10.9084,3220537.6573655,0
+BALL.US,D,20070816,000000,10.7935,10.9916,10.5074,10.9223,5084882.6111044,0
+BALL.US,D,20070817,000000,11.2481,11.4333,11.0074,11.356,4268495.0601745,0
+BALL.US,D,20070820,000000,11.3589,11.661,11.2144,11.3896,3561910.4900643,0
+BALL.US,D,20070821,000000,11.2421,11.5065,11.1965,11.4143,3678837.6716059,0
+BALL.US,D,20070822,000000,11.5778,11.8471,11.5145,11.7431,2947264.8715176,0
+BALL.US,D,20070823,000000,11.8432,12.0639,11.7164,11.9669,6238574.9084687,0
+BALL.US,D,20070824,000000,12.0481,12.0828,11.8303,11.8639,3734597.116157,0
+BALL.US,D,20070827,000000,11.8778,11.9986,11.6848,11.7718,2292123.2115262,0
+BALL.US,D,20070828,000000,11.6026,11.6728,11.4104,11.4143,2578747.5615285,0
+BALL.US,D,20070829,000000,11.5035,11.6124,11.3896,11.6124,2533794.6023368,0
+BALL.US,D,20070830,000000,11.5262,11.7045,11.446,11.5817,2176400.9026045,0
+BALL.US,D,20070831,000000,11.7203,11.8639,11.6322,11.7679,1706854.063975,0
+BALL.US,D,20070904,000000,11.8184,11.8857,11.661,11.8045,32052737.492832,0
+BALL.US,D,20070905,000000,11.762,11.9174,11.7333,11.8926,32258360.670377,0
+BALL.US,D,20070906,000000,11.8887,11.9848,11.7263,11.8719,2745208.8440927,0
+BALL.US,D,20070907,000000,11.7293,11.8926,11.6431,11.6887,3944229.8027566,0
+BALL.US,D,20070910,000000,11.7946,11.856,11.5302,11.6521,4071516.0609648,0
+BALL.US,D,20070911,000000,11.7263,11.8392,11.5739,11.6678,3515173.9558123,0
+BALL.US,D,20070912,000000,11.6501,11.7115,11.5262,11.6065,3508499.183687,0
+BALL.US,D,20070913,000000,11.7223,11.762,11.6312,11.6848,2343305.554054,0
+BALL.US,D,20070914,000000,11.6164,11.6946,11.5194,11.6678,1946737.8399177,0
+BALL.US,D,20070917,000000,11.6332,11.755,11.6283,11.6678,2250727.3029359,0
+BALL.US,D,20070918,000000,11.6401,12.2926,11.5599,12.2412,7280930.1080733,0
+BALL.US,D,20070919,000000,12.2442,12.5531,12.2312,12.2866,4139172.7389304,0
+BALL.US,D,20070920,000000,12.2442,12.4412,12.0778,12.2799,4418227.4994215,0
+BALL.US,D,20070921,000000,12.3878,12.4382,12.2312,12.2926,4488111.1213327,0
+BALL.US,D,20070924,000000,12.2956,12.4887,12.1977,12.2224,3431952.9090733,0
+BALL.US,D,20070925,000000,12.2104,12.2649,12.0828,12.2312,3211636.9512465,0
+BALL.US,D,20070926,000000,12.3373,12.4442,12.2442,12.3353,3344718.3134727,0
+BALL.US,D,20070927,000000,12.3353,12.4521,12.2886,12.3995,3924646.8353621,0
+BALL.US,D,20070928,000000,12.3858,12.3858,12.0342,12.0778,5320355.9270877,0
+BALL.US,D,20071001,000000,12.0421,12.3818,12.0421,12.3096,3652627.3998256,0
+BALL.US,D,20071002,000000,12.3333,12.4263,12.2906,12.357,3472455.0102295,0
+BALL.US,D,20071003,000000,12.2599,12.4055,12.2579,12.357,3589060.0171142,0
+BALL.US,D,20071004,000000,12.3778,12.4887,12.2986,12.3263,3304220.2521241,0
+BALL.US,D,20071005,000000,12.4244,12.5838,12.4035,12.5174,2934799.0351819,0
+BALL.US,D,20071008,000000,12.5144,12.5956,12.4491,12.4867,3222767.6311668,0
+BALL.US,D,20071009,000000,12.5491,12.5561,12.3838,12.5264,2735414.3305397,0
+BALL.US,D,20071010,000000,12.4105,12.4175,11.8263,11.9926,7145189.5424871,0
+BALL.US,D,20071011,000000,11.9946,12.0956,11.764,11.8303,4926052.5251174,0
+BALL.US,D,20071012,000000,11.8144,11.8808,11.5529,11.7243,5444563.8518964,0
+BALL.US,D,20071015,000000,11.6887,11.8679,11.6401,11.8065,4816569.6990509,0
+BALL.US,D,20071016,000000,11.8263,11.8749,11.7164,11.8392,4492108.5109638,0
+BALL.US,D,20071017,000000,11.9589,12.151,11.9253,12.1214,5412957.4070996,0
+BALL.US,D,20071018,000000,12.0501,12.2312,11.9828,12.165,3150661.1051176,0
+BALL.US,D,20071019,000000,11.9848,12.1422,11.8609,11.8719,5562508.055004,0
+BALL.US,D,20071022,000000,11.852,12.0976,11.7946,12.0728,3413705.0980942,0
+BALL.US,D,20071023,000000,12.0996,12.168,11.8471,11.9877,5337747.2988532,0
+BALL.US,D,20071024,000000,11.9877,12.0501,11.5877,11.9174,4467186.9378114,0
+BALL.US,D,20071025,000000,11.8857,11.9145,11.2124,11.3817,6546115.3623771,0
+BALL.US,D,20071026,000000,11.4273,11.5125,11.056,11.1639,5079163.2534791,0
+BALL.US,D,20071029,000000,11.1431,11.254,11.056,11.2095,3925532.5631807,0
+BALL.US,D,20071030,000000,11.1481,11.3124,11.0599,11.2015,4131156.7506782,0
+BALL.US,D,20071031,000000,11.2282,11.2698,11.0936,11.1382,6186495.7286512,0
+BALL.US,D,20071101,000000,11.0807,11.0856,10.8837,10.9084,5827321.4837144,0
+BALL.US,D,20071102,000000,10.8777,11.0006,10.7223,10.9599,4120923.9179995,0
+BALL.US,D,20071105,000000,10.9599,10.9599,10.7133,10.753,6281750.3523115,0
+BALL.US,D,20071106,000000,10.755,10.7748,10.6639,10.7104,5364007.0582768,0
+BALL.US,D,20071107,000000,10.5877,10.6639,10.456,10.456,5397720.2627427,0
+BALL.US,D,20071108,000000,10.5163,10.7173,10.4381,10.6689,7370712.8123245,0
+BALL.US,D,20071109,000000,10.5114,10.5907,10.3352,10.3698,5072505.6505361,0
+BALL.US,D,20071112,000000,10.3292,10.4688,10.3252,10.3372,6016571.3210124,0
+BALL.US,D,20071113,000000,10.4035,10.556,10.3718,10.556,4108178.3249867,0
+BALL.US,D,20071114,000000,10.558,10.6144,10.4035,10.4331,3919743.5188742,0
+BALL.US,D,20071115,000000,10.3698,10.4748,10.2619,10.3322,5193974.5857844,0
+BALL.US,D,20071116,000000,10.457,10.4598,10.2124,10.2738,5759238.6060458,0
+BALL.US,D,20071119,000000,10.2292,10.2292,9.93515,10.0104,5057374.551129,0
+BALL.US,D,20071120,000000,9.99854,10.1381,9.95193,10.1183,4541961.7567877,0
+BALL.US,D,20071121,000000,10.0144,10.1193,9.88265,9.97084,3437181.4300738,0
+BALL.US,D,20071123,000000,10.054,10.2322,9.9797,10.2173,1575772.4065163,0
+BALL.US,D,20071126,000000,10.153,10.3471,9.97273,9.97273,5801133.430876,0
+BALL.US,D,20071127,000000,10.0044,10.2708,9.97572,10.2322,6007370.6591783,0
+BALL.US,D,20071128,000000,10.2866,10.4471,10.246,10.4471,6557132.9276843,0
+BALL.US,D,20071129,000000,10.3926,10.4945,10.3292,10.451,3529967.7312839,0
+BALL.US,D,20071130,000000,10.5193,10.558,10.3045,10.3926,3695432.1913201,0
+BALL.US,D,20071203,000000,10.5293,10.5293,10.243,10.2797,2649073.5423731,0
+BALL.US,D,20071204,000000,10.1787,10.2005,10.0995,10.1064,4077742.4144452,0
+BALL.US,D,20071205,000000,10.1817,10.2757,10.1361,10.2233,3579713.922206,0
+BALL.US,D,20071206,000000,10.2193,10.3876,10.2084,10.3352,4798538.0177792,0
+BALL.US,D,20071207,000000,10.3322,10.4292,10.2688,10.3045,3114167.5030633,0
+BALL.US,D,20071210,000000,10.3045,10.4768,10.3025,10.4164,3533871.195388,0
+BALL.US,D,20071211,000000,10.451,10.451,10.1163,10.1163,3459525.6059704,0
+BALL.US,D,20071212,000000,10.3203,10.4104,10.1678,10.2173,6515096.7095877,0
+BALL.US,D,20071213,000000,10.2688,10.5025,10.1985,10.4866,5969650.9755142,0
+BALL.US,D,20071214,000000,10.4204,10.4866,10.2866,10.3045,4669250.0348997,0
+BALL.US,D,20071217,000000,10.242,10.2936,10.1243,10.146,2925942.7669466,0
+BALL.US,D,20071218,000000,10.1966,10.2589,10.0252,10.054,4157860.888939,0
+BALL.US,D,20071219,000000,10.0777,10.1223,9.89453,9.95391,3596712.4226814,0
+BALL.US,D,20071220,000000,10.0064,10.054,9.88958,10.0411,3496535.2934469,0
+BALL.US,D,20071221,000000,10.1649,10.3539,10.1311,10.3539,3898160.8467123,0
+BALL.US,D,20071224,000000,10.3649,10.3985,10.2826,10.3609,1015211.732266,0
+BALL.US,D,20071226,000000,10.3421,10.3926,10.2757,10.349,1611163.1410926,0
+BALL.US,D,20071227,000000,10.3075,10.3441,10.1697,10.1757,2245456.3639555,0
+BALL.US,D,20071228,000000,10.246,10.2757,10.1678,10.1697,1925384.4268377,0
+BALL.US,D,20071231,000000,10.1341,10.1678,10.0381,10.1123,2088880.4906154,0
+BALL.US,D,20080102,000000,10.1243,10.1678,9.93018,9.99056,2862720.7877859,0
+BALL.US,D,20080103,000000,10.0014,10.0144,9.847,9.85987,2185305.6485311,0
+BALL.US,D,20080104,000000,10.0194,10.1025,9.77571,9.80046,5422752.9306045,0
+BALL.US,D,20080107,000000,9.84106,9.87077,9.58164,9.67174,4480094.1231286,0
+BALL.US,D,20080108,000000,9.71433,9.77968,9.46085,9.48758,4783062.5247732,0
+BALL.US,D,20080109,000000,9.44302,9.57472,9.30847,9.57472,5907437.9383044,0
+BALL.US,D,20080110,000000,9.53907,9.8767,9.53015,9.8064,4918609.1795941,0
+BALL.US,D,20080111,000000,9.6965,10.0114,9.6965,9.8569,3920629.2466929,0
+BALL.US,D,20080114,000000,9.96185,10.0856,9.88958,10.0698,2527271.3229969,0
+BALL.US,D,20080115,000000,9.93315,10.0144,9.88958,9.91929,3719240.7974757,0
+BALL.US,D,20080116,000000,9.90444,10.0321,9.77968,9.87373,3919515.2697441,0
+BALL.US,D,20080117,000000,9.88463,9.90741,9.42619,9.43907,4248209.1662558,0
+BALL.US,D,20080118,000000,9.53412,9.68759,9.24063,9.44402,5201310.876406,0
+BALL.US,D,20080122,000000,9.06894,9.59451,9.06894,9.44599,5811581.3833099,0
+BALL.US,D,20080123,000000,9.22618,9.75887,9.04023,9.67868,7067661.5946238,0
+BALL.US,D,20080124,000000,9.89255,9.89255,9.35916,9.48065,8707935.5893615,0
+BALL.US,D,20080125,000000,9.44302,9.54204,9.20281,9.33718,6103012.0944174,0
+BALL.US,D,20080128,000000,9.33232,9.68759,9.27044,9.67868,3985441.9001004,0
+BALL.US,D,20080129,000000,9.75887,9.93018,9.74601,9.8767,3225329.8791441,0
+BALL.US,D,20080130,000000,9.85394,10.3203,9.77769,10.0975,5263419.8885699,0
+BALL.US,D,20080131,000000,9.95689,10.3985,9.92127,10.2936,4747899.0293749,0
+BALL.US,D,20080201,000000,10.2886,10.453,10.2213,10.4242,4333196.6188727,0
+BALL.US,D,20080204,000000,10.4788,10.5124,10.1263,10.1381,4648718.7226685,0
+BALL.US,D,20080205,000000,10.0213,10.1856,9.88067,9.89453,9062870.0562106,0
+BALL.US,D,20080206,000000,9.96185,10.0935,9.89453,9.93813,5613978.2338242,0
+BALL.US,D,20080207,000000,9.92127,10.0559,9.85987,9.97572,4727303.0802221,0
+BALL.US,D,20080208,000000,9.94011,10.0411,9.8569,9.97084,5554362.7929083,0
+BALL.US,D,20080211,000000,10.0064,10.0975,9.89255,10.054,2796335.6392659,0
+BALL.US,D,20080212,000000,10.1678,10.2252,10.0471,10.1193,4357819.246262,0
+BALL.US,D,20080213,000000,10.2124,10.2866,10.0144,10.2064,3425812.4015045,0
+BALL.US,D,20080214,000000,10.1966,10.2826,10.0837,10.1619,3460799.1553198,0
+BALL.US,D,20080215,000000,10.153,10.1599,9.99854,10.1381,3532901.6415614,0
+BALL.US,D,20080219,000000,10.2362,10.2886,10.0856,10.1697,2569994.3083872,0
+BALL.US,D,20080220,000000,10.0598,10.2688,10.0213,10.2609,2984866.3908091,0
+BALL.US,D,20080221,000000,10.2708,10.3758,10.146,10.2342,3973538.6069745,0
+BALL.US,D,20080222,000000,10.2777,10.3025,10.0856,10.2836,3582947.7881987,0
+BALL.US,D,20080225,000000,10.2738,10.4598,10.15,10.453,3151494.3154373,0
+BALL.US,D,20080226,000000,10.3985,10.5273,10.3421,10.3718,3552705.7884226,0
+BALL.US,D,20080227,000000,10.3272,10.562,10.2549,10.3649,4312939.0036072,0
+BALL.US,D,20080228,000000,10.3104,10.3758,10.2362,10.2738,2194108.3893156,0
+BALL.US,D,20080229,000000,10.1856,10.1946,9.86483,9.90741,4801879.9486254,0
+BALL.US,D,20080303,000000,9.87869,10.0955,9.84106,10.0955,3765760.1920686,0
+BALL.US,D,20080304,000000,10.0213,10.0658,9.66085,9.80938,6914439.7715528,0
+BALL.US,D,20080305,000000,9.83117,10.0232,9.79057,9.98558,4449471.3714851,0
+BALL.US,D,20080306,000000,9.91533,10.0064,9.87869,9.90542,3535858.7807326,0
+BALL.US,D,20080307,000000,9.84403,9.96685,9.74997,9.82126,5028588.9019967,0
+BALL.US,D,20080310,000000,9.81235,9.81433,9.52223,9.56184,4930856.8663188,0
+BALL.US,D,20080311,000000,9.74997,9.96185,9.67571,9.96185,4831872.4902815,0
+BALL.US,D,20080312,000000,9.96386,10.0252,9.81433,9.82819,3280108.6603976,0
+BALL.US,D,20080313,000000,9.82819,9.9797,9.65392,9.93515,4136546.8639832,0
+BALL.US,D,20080314,000000,9.96386,10.0232,9.58264,9.7163,4233683.0280385,0
+BALL.US,D,20080317,000000,9.72918,9.72918,9.45293,9.58164,4161946.1443856,0
+BALL.US,D,20080318,000000,9.73611,9.82819,9.51332,9.77571,3839574.5467853,0
+BALL.US,D,20080319,000000,9.88958,9.95391,9.53709,9.53709,3947858.5599431,0
+BALL.US,D,20080320,000000,9.69452,9.93813,9.53709,9.89255,7735045.8915805,0
+BALL.US,D,20080324,000000,9.88265,10.2619,9.8767,10.155,3738829.8245816,0
+BALL.US,D,20080325,000000,10.2173,10.4618,10.158,10.4272,5472542.5494584,0
+BALL.US,D,20080326,000000,10.3698,10.4223,10.2391,10.3045,4747666.7404373,0
+BALL.US,D,20080327,000000,10.3075,10.3441,10.0975,10.1401,6042938.1353377,0
+BALL.US,D,20080328,000000,10.2193,10.2678,10.1223,10.1401,2784191.9775872,0
+BALL.US,D,20080331,000000,10.0748,10.3698,10.0748,10.3203,3171107.5813889,0
+BALL.US,D,20080401,000000,10.4302,10.6759,10.3539,10.6539,6377336.2401961,0
+BALL.US,D,20080402,000000,10.6946,10.8193,10.6074,10.7886,5326808.5097944,0
+BALL.US,D,20080403,000000,10.6906,10.8115,10.6759,10.753,3808507.4163046,0
+BALL.US,D,20080404,000000,10.7975,10.9223,10.7104,10.8639,3308822.6029449,0
+BALL.US,D,20080407,000000,10.8897,10.9669,10.551,10.5985,3752255.1152249,0
+BALL.US,D,20080408,000000,10.549,10.7064,10.4788,10.5985,3105081.9757461,0
+BALL.US,D,20080409,000000,10.6382,10.6826,10.3698,10.4242,3222098.0330552,0
+BALL.US,D,20080410,000000,10.4272,10.5074,10.2866,10.4926,2714826.4610021,0
+BALL.US,D,20080411,000000,10.4005,10.4292,10.3163,10.3441,2224632.1656726,0
+BALL.US,D,20080414,000000,10.3589,10.4272,10.2985,10.3777,2638976.0432493,0
+BALL.US,D,20080415,000000,10.4837,10.6709,10.4491,10.6332,4450242.9747389,0
+BALL.US,D,20080416,000000,10.7401,10.9391,10.6966,10.9253,4605098.8999885,0
+BALL.US,D,20080417,000000,10.9421,11.45,10.85,11.3798,11512068.057317,0
+BALL.US,D,20080418,000000,11.5372,11.7144,11.4085,11.6283,6606624.610727,0
+BALL.US,D,20080421,000000,11.5916,11.6184,11.4066,11.5035,3164063.1668671,0
+BALL.US,D,20080422,000000,11.463,11.463,11.1105,11.2402,3667492.8818822,0
+BALL.US,D,20080423,000000,11.3471,11.3471,11.1639,11.259,2509143.6962943,0
+BALL.US,D,20080424,000000,11.1153,12.2669,11.0312,12.0312,11459194.045352,0
+BALL.US,D,20080425,000000,12.1035,12.2362,11.9926,12.171,7045192.1846913,0
+BALL.US,D,20080428,000000,12.1748,12.2599,12.0708,12.16,6109564.6623625,0
+BALL.US,D,20080429,000000,12.1194,12.1817,11.9174,12.0105,4721324.1649577,0
+BALL.US,D,20080430,000000,12.0748,12.2462,12.0461,12.0848,5020371.9333158,0
+BALL.US,D,20080501,000000,12.0867,12.2501,12.0194,12.1748,5190188.276101,0
+BALL.US,D,20080502,000000,12.2481,12.357,12.0669,12.1174,3702682.63603,0
+BALL.US,D,20080505,000000,11.8788,12.3124,11.8788,12.2154,3857275.9737849,0
+BALL.US,D,20080506,000000,12.1035,12.1817,11.9907,12.0669,4894042.0995595,0
+BALL.US,D,20080507,000000,12.0639,12.2719,12.0639,12.158,1556869.1367523,0
+BALL.US,D,20080508,000000,12.0441,12.3303,11.9491,12.2412,4073373.3625139,0
+BALL.US,D,20080509,000000,12.0778,12.165,12.0312,12.0867,3344710.2338575,0
+BALL.US,D,20080512,000000,12.0996,12.2739,12.0164,12.2599,3554988.2797228,0
+BALL.US,D,20080513,000000,12.2689,12.3333,12.1451,12.2462,3884359.8539612,0
+BALL.US,D,20080514,000000,12.2866,12.5204,12.2462,12.2886,3642437.9950786,0
+BALL.US,D,20080515,000000,12.3243,12.563,12.2719,12.5471,3402358.2884668,0
+BALL.US,D,20080516,000000,12.5421,12.6283,12.3798,12.4967,3929193.6388283,0
+BALL.US,D,20080519,000000,12.4501,12.4501,12.154,12.1937,3808563.9736111,0
+BALL.US,D,20080520,000000,12.1937,12.2006,12.0342,12.1422,3975286.8337182,0
+BALL.US,D,20080521,000000,12.1451,12.2312,11.8412,11.9095,3753543.8138528,0
+BALL.US,D,20080522,000000,11.9442,12.1105,11.9253,11.9907,3296606.2247291,0
+BALL.US,D,20080523,000000,11.9174,11.9788,11.7767,11.9055,2788274.2031781,0
+BALL.US,D,20080527,000000,11.9946,12.0016,11.759,11.9293,3046448.2080797,0
+BALL.US,D,20080528,000000,11.9877,12.0669,11.8432,12.0541,2845099.1469867,0
+BALL.US,D,20080529,000000,12.0016,12.1085,11.8749,12.0688,2411261.1777829,0
+BALL.US,D,20080530,000000,12.1817,12.2669,12.0283,12.2006,5216275.3337492,0
+BALL.US,D,20080602,000000,12.1451,12.3402,12.1382,12.3026,4986908.1869699,0
+BALL.US,D,20080603,000000,12.3006,12.3441,11.8946,12.0382,4820768.0691107,0
+BALL.US,D,20080604,000000,11.9649,12.1154,11.8926,11.9322,4508333.3882816,0
+BALL.US,D,20080605,000000,11.9877,12.1194,11.9075,12.1194,4161262.4069475,0
+BALL.US,D,20080606,000000,11.9619,12.0956,11.6995,11.6995,2952657.0047264,0
+BALL.US,D,20080609,000000,11.7045,11.752,11.444,11.5719,3267189.3556576,0
+BALL.US,D,20080610,000000,11.4036,11.4411,11.2164,11.3184,5346049.1034939,0
+BALL.US,D,20080611,000000,11.3391,11.4066,11.1768,11.2015,3479502.454607,0
+BALL.US,D,20080612,000000,11.2065,11.5896,11.2065,11.3689,3168115.0939009,0
+BALL.US,D,20080613,000000,11.4907,11.8926,11.446,11.8164,5370089.9985871,0
+BALL.US,D,20080616,000000,11.764,11.8233,11.6848,11.6936,2643880.369689,0
+BALL.US,D,20080617,000000,11.7679,11.7679,11.6451,11.6728,2775647.7844898,0
+BALL.US,D,20080618,000000,11.6283,11.7353,11.5936,11.6678,3843917.3399671,0
+BALL.US,D,20080619,000000,11.6283,11.8352,11.5194,11.7887,2320619.0044624,0
+BALL.US,D,20080620,000000,11.7966,11.8323,11.5877,11.6214,4740087.0514071,0
+BALL.US,D,20080623,000000,11.7313,11.7313,11.4431,11.5145,2610620.6336276,0
+BALL.US,D,20080624,000000,11.4678,11.5115,10.9688,11.0173,5765601.3030331,0
+BALL.US,D,20080625,000000,11.1332,11.259,11.045,11.1579,3995660.5934525,0
+BALL.US,D,20080626,000000,11.0312,11.049,10.7995,10.8065,3321164.2151966,0
+BALL.US,D,20080627,000000,10.8035,10.8837,10.6639,10.7133,6069658.4328289,0
+BALL.US,D,20080630,000000,10.6966,10.8302,10.6094,10.7273,3194291.0273166,0
+BALL.US,D,20080701,000000,10.543,10.6539,10.3471,10.4906,5943793.1769479,0
+BALL.US,D,20080702,000000,10.5332,10.5955,10.3252,10.3252,3812080.6261365,0
+BALL.US,D,20080703,000000,10.3926,10.6362,10.2777,10.5223,3214198.1892718,0
+BALL.US,D,20080707,000000,10.5936,10.7312,10.3352,10.5253,5119097.7616659,0
+BALL.US,D,20080708,000000,10.5797,10.6986,10.4204,10.6906,6681984.1918549,0
+BALL.US,D,20080709,000000,10.7173,10.7778,10.456,10.457,3079913.9743295,0
+BALL.US,D,20080710,000000,10.4164,10.6362,10.3183,10.4807,4266692.2960282,0
+BALL.US,D,20080711,000000,10.3391,10.5114,10.2826,10.3183,3916899.494316,0
+BALL.US,D,20080714,000000,10.4242,10.5025,10.1293,10.1856,6621193.1669242,0
+BALL.US,D,20080715,000000,10.0559,10.1341,9.89453,9.95391,7596367.3759092,0
+BALL.US,D,20080716,000000,9.94993,10.3123,9.84898,10.3005,6597962.2532571,0
+BALL.US,D,20080717,000000,10.5074,11.4243,10.5074,11.3234,10990959.134244,0
+BALL.US,D,20080718,000000,11.3234,11.4937,11.2204,11.354,2716673.6630322,0
+BALL.US,D,20080721,000000,11.2967,11.444,11.2421,11.3164,2592062.7674143,0
+BALL.US,D,20080722,000000,11.2907,11.356,11.1401,11.3293,3186528.5369921,0
+BALL.US,D,20080723,000000,11.3738,11.45,11.1015,11.2184,4567938.7296785,0
+BALL.US,D,20080724,000000,10.7955,10.9817,9.93515,10.2143,13711941.252093,0
+BALL.US,D,20080725,000000,10.2193,10.2609,9.95391,10.15,7749165.019181,0
+BALL.US,D,20080728,000000,10.1044,10.1243,9.86284,9.90444,9518185.6625783,0
+BALL.US,D,20080729,000000,9.9173,10.1678,9.90542,10.0411,8123180.5073288,0
+BALL.US,D,20080730,000000,10.1044,10.3678,10.0748,10.3143,6232773.7447393,0
+BALL.US,D,20080731,000000,10.2252,10.3045,9.99654,10.0164,4817942.2236868,0
+BALL.US,D,20080801,000000,10.0718,10.146,9.99854,10.0341,3929990.4908795,0
+BALL.US,D,20080804,000000,10.0797,10.0935,9.91235,10.0341,6035851.302836,0
+BALL.US,D,20080805,000000,10.1293,10.252,10.052,10.2233,5194410.8850064,0
+BALL.US,D,20080806,000000,10.2005,10.2005,10.0341,10.1599,4258145.073075,0
+BALL.US,D,20080807,000000,10.1243,10.2084,9.96185,10.0064,3266297.5681275,0
+BALL.US,D,20080808,000000,9.99854,10.1193,9.93315,10.0955,4689723.7798723,0
+BALL.US,D,20080811,000000,10.0559,10.3025,9.93515,10.2738,3845693.8453641,0
+BALL.US,D,20080812,000000,10.2965,10.2965,9.94795,10.0064,4814511.4170732,0
+BALL.US,D,20080813,000000,9.96185,10.0194,9.747,9.89948,5760782.8225051,0
+BALL.US,D,20080814,000000,9.84106,10.1123,9.84106,10.0411,3239241.9666046,0
+BALL.US,D,20080815,000000,10.1123,10.2342,9.96785,10.2084,4411159.856006,0
+BALL.US,D,20080818,000000,10.1717,10.2777,9.93018,9.9817,3046358.3223604,0
+BALL.US,D,20080819,000000,9.90741,9.99854,9.84898,9.89651,2828055.1986758,0
+BALL.US,D,20080820,000000,9.90741,10.0213,9.79254,9.99056,2787759.1277077,0
+BALL.US,D,20080821,000000,9.90741,10.2005,9.7866,10.1401,2199656.0551174,0
+BALL.US,D,20080822,000000,10.2233,10.3025,10.1381,10.2193,1674924.4345693,0
+BALL.US,D,20080825,000000,10.1678,10.1678,9.95987,10.0252,1701757.8466736,0
+BALL.US,D,20080826,000000,10.0114,10.0955,9.91929,10.0411,1838241.7368603,0
+BALL.US,D,20080827,000000,10.0341,10.1787,9.95391,10.1263,2207750.819618,0
+BALL.US,D,20080828,000000,10.2005,10.3698,10.1619,10.3252,2566797.810615,0
+BALL.US,D,20080829,000000,10.3025,10.3738,10.2589,10.3163,2019224.1078824,0
+BALL.US,D,20080902,000000,10.3678,10.6213,10.2688,10.2906,4899448.372095,0
+BALL.US,D,20080903,000000,10.2836,10.3352,10.0837,10.1926,2875570.4058448,0
+BALL.US,D,20080904,000000,10.148,10.2064,9.6262,9.75195,3568593.3418048,0
+BALL.US,D,20080905,000000,9.7163,9.96685,9.60442,9.8876,3592109.0619086,0
+BALL.US,D,20080908,000000,10.246,10.246,9.75887,9.89255,3787175.2122146,0
+BALL.US,D,20080909,000000,10.0084,10.0084,9.40936,9.43114,4509491.8031141,0
+BALL.US,D,20080910,000000,9.546,9.75887,9.40352,9.64303,5520643.528731,0
+BALL.US,D,20080911,000000,9.546,9.98558,9.47669,9.95391,4200997.9546095,0
+BALL.US,D,20080912,000000,9.847,10.2064,9.847,10.143,2410512.8034229,0
+BALL.US,D,20080915,000000,9.74601,10.1649,9.69255,9.90938,3110127.6954523,0
+BALL.US,D,20080916,000000,9.78462,9.9797,9.5559,9.95689,4866162.377284,0
+BALL.US,D,20080917,000000,9.73116,9.83117,9.23292,9.36303,5837568.4557198,0
+BALL.US,D,20080918,000000,9.56184,9.58264,8.62149,9.47372,6533860.6059891,0
+BALL.US,D,20080919,000000,10.0797,10.1094,9.34727,9.5064,7992825.0052882,0
+BALL.US,D,20080922,000000,9.47074,9.68166,9.26084,9.27044,2532416.0179895,0
+BALL.US,D,20080923,000000,9.27905,9.53709,9.21302,9.24063,3256821.1894239,0
+BALL.US,D,20080924,000000,9.32302,9.5064,9.24063,9.27243,4813361.0818559,0
+BALL.US,D,20080925,000000,9.32103,9.50144,9.23876,9.39659,3442467.5183329,0
+BALL.US,D,20080926,000000,9.23004,9.6965,9.03024,9.60639,7712199.7695883,0
+BALL.US,D,20080929,000000,9.49055,9.49055,8.76289,8.98766,4010524.0556054,0
+BALL.US,D,20080930,000000,9.1148,9.16489,8.73587,8.87269,5955468.2209438,0
+BALL.US,D,20081001,000000,8.81211,8.81211,8.51338,8.69318,3975286.8337182,0
+BALL.US,D,20081002,000000,8.66596,8.66596,8.2913,8.31405,5005599.3668342,0
+BALL.US,D,20081003,000000,8.43456,8.46971,7.99662,8.04861,6551032.8181916,0
+BALL.US,D,20081006,000000,7.90592,7.90592,7.36104,7.76057,7631733.87164,0
+BALL.US,D,20081007,000000,7.81384,7.81384,7.3659,7.39867,6750904.319651,0
+BALL.US,D,20081008,000000,7.20223,7.71057,7.10261,7.27767,10511263.288943,0
+BALL.US,D,20081009,000000,7.42214,7.59491,6.90379,6.90865,6287540.4065701,0
+BALL.US,D,20081010,000000,6.76468,7.3949,6.36308,7.0031,8432700.4669666,0
+BALL.US,D,20081013,000000,7.27331,7.85959,7.15192,7.8067,5606693.4507497,0
+BALL.US,D,20081014,000000,7.57263,8.03732,7.57263,7.67452,7329552.2225276,0
+BALL.US,D,20081015,000000,7.58175,7.58175,6.90617,6.94191,4010123.1046999,0
+BALL.US,D,20081016,000000,7.05469,7.25915,6.6821,7.21609,8442760.59787,0
+BALL.US,D,20081017,000000,6.9129,7.60154,6.91053,7.24786,5214363.4947973,0
+BALL.US,D,20081020,000000,7.29223,7.53659,7.16063,7.53659,3900519.0844053,0
+BALL.US,D,20081021,000000,7.4562,7.65898,7.22975,7.27995,7849823.8954731,0
+BALL.US,D,20081022,000000,7.12143,7.2752,6.67289,6.90865,4740536.4800038,0
+BALL.US,D,20081023,000000,6.94657,7.07568,6.44832,6.86657,7740701.622236,0
+BALL.US,D,20081024,000000,6.51616,6.83973,6.41219,6.67289,5518992.25737,0
+BALL.US,D,20081027,000000,6.53121,6.75369,6.30753,6.32129,4319468.3426586,0
+BALL.US,D,20081028,000000,6.44832,6.96271,6.149,6.96271,4971921.5106848,0
+BALL.US,D,20081029,000000,6.94191,7.24124,6.85538,6.93775,5354203.4551567,0
+BALL.US,D,20081030,000000,7.25025,7.69027,7.24786,7.63017,6317503.6596211,0
+BALL.US,D,20081031,000000,7.64273,7.94196,7.58601,7.68324,6026575.9045611,0
+BALL.US,D,20081103,000000,7.66591,8.05543,7.59065,7.92216,4757531.9506235,0
+BALL.US,D,20081104,000000,8.13365,8.31158,8.05761,8.29812,6869941.2907174,0
+BALL.US,D,20081105,000000,8.18722,8.30911,8.11088,8.25059,8223688.9007873,0
+BALL.US,D,20081106,000000,8.21168,8.31405,7.60859,7.75136,6910713.0490317,0
+BALL.US,D,20081107,000000,7.79741,7.93473,7.54808,7.78106,4569585.9612319,0
+BALL.US,D,20081110,000000,7.96216,8.09356,7.60859,7.74888,2678430.8242824,0
+BALL.US,D,20081111,000000,7.66818,7.6765,7.33589,7.53907,3593177.5910217,0
+BALL.US,D,20081112,000000,7.39243,7.42708,7.14767,7.19331,6062224.1768728,0
+BALL.US,D,20081113,000000,7.2848,7.72691,6.94884,7.72691,7602950.2424114,0
+BALL.US,D,20081114,000000,7.63244,7.77631,7.33193,7.36342,4587125.795927,0
+BALL.US,D,20081117,000000,7.27995,7.62392,7.2551,7.35213,3520184.3272019,0
+BALL.US,D,20081118,000000,7.33412,7.57076,7.15589,7.38104,5697444.6988756,0
+BALL.US,D,20081119,000000,7.40491,7.4154,6.83736,6.87616,4082115.5061842,0
+BALL.US,D,20081120,000000,6.87865,7.08014,6.44001,6.49585,6187287.5309429,0
+BALL.US,D,20081121,000000,6.61903,6.78071,6.32516,6.78071,5574759.7815364,0
+BALL.US,D,20081124,000000,6.90379,7.46788,6.89499,7.29618,5730016.6576914,0
+BALL.US,D,20081125,000000,7.52036,7.69918,7.27331,7.59491,6437521.2939851,0
+BALL.US,D,20081126,000000,7.38104,8.02118,7.35698,7.97781,3138577.030601,0
+BALL.US,D,20081128,000000,7.99662,8.20683,7.94196,8.18911,1678552.181804,0
+BALL.US,D,20081201,000000,8.00147,8.07998,7.5269,7.53422,5259937.5744092,0
+BALL.US,D,20081202,000000,7.59491,7.81612,7.5269,7.79988,3399030.4969472,0
+BALL.US,D,20081203,000000,7.66818,7.98751,7.57263,7.95067,4351003.0808702,0
+BALL.US,D,20081204,000000,7.76304,7.94632,7.44818,7.59491,3836800.2089085,0
+BALL.US,D,20081205,000000,7.42708,7.89266,7.19985,7.85107,4389657.9799963,0
+BALL.US,D,20081208,000000,8.089,8.63477,8.089,8.47397,5645171.6082928,0
+BALL.US,D,20081209,000000,8.41536,8.5405,8.22525,8.2592,3617398.2575536,0
+BALL.US,D,20081210,000000,8.32475,8.69516,8.3199,8.64665,5026735.6402551,0
+BALL.US,D,20081211,000000,8.77378,9.1344,8.56318,8.67506,5911932.2242716,0
+BALL.US,D,20081212,000000,8.57001,9.0835,8.40822,9.00043,4916450.9123779,0
+BALL.US,D,20081215,000000,9.09884,9.1128,8.77378,8.8319,6158126.1797028,0
+BALL.US,D,20081216,000000,8.92695,9.25687,8.83438,9.21787,5756753.1144131,0
+BALL.US,D,20081217,000000,9.13717,9.50837,9.1344,9.38263,3891513.3432884,0
+BALL.US,D,20081218,000000,9.25391,9.51828,9.21787,9.31609,3741838.4712998,0
+BALL.US,D,20081219,000000,9.29588,9.54798,9.15519,9.28084,4731344.9077368,0
+BALL.US,D,20081222,000000,9.2349,9.25391,8.68596,8.92201,5561385.9984401,0
+BALL.US,D,20081223,000000,9.02083,9.09291,8.72635,8.81883,4191181.2221148,0
+BALL.US,D,20081224,000000,8.84122,8.97805,8.81398,8.89944,1566737.3767942,0
+BALL.US,D,20081226,000000,8.96062,9.14846,8.90884,9.0835,1311172.0776574,0
+BALL.US,D,20081229,000000,8.98766,9.04211,8.80834,9.00944,5131078.8210884,0
+BALL.US,D,20081230,000000,9.10993,9.2349,9.01885,9.19409,4165196.1696087,0
+BALL.US,D,20081231,000000,9.21113,9.46877,9.21113,9.34401,3241439.6219449,0
+BALL.US,D,20090102,000000,9.49055,9.65689,9.32103,9.61531,3281350.901238,0
+BALL.US,D,20090105,000000,9.50837,9.69255,9.44302,9.59056,4407478.5813205,0
+BALL.US,D,20090106,000000,9.68363,9.76582,9.53412,9.59847,3697561.1699311,0
+BALL.US,D,20090107,000000,9.53412,9.53412,9.20193,9.29588,4411730.4788311,0
+BALL.US,D,20090108,000000,9.24995,9.48758,9.21302,9.47372,3550731.3324527,0
+BALL.US,D,20090109,000000,9.46877,9.46976,9.17668,9.21113,3315380.2206495,0
+BALL.US,D,20090112,000000,9.16994,9.21113,8.98963,9.13717,5651551.4744625,0
+BALL.US,D,20090113,000000,9.08825,9.27243,8.9828,9.06073,4241345.5331247,0
+BALL.US,D,20090114,000000,8.92201,9.03251,8.64427,8.67932,5504080.3175258,0
+BALL.US,D,20090115,000000,8.66843,8.81883,8.41307,8.76042,5845206.7219603,0
+BALL.US,D,20090116,000000,8.88231,8.89944,8.5913,8.81646,6168908.4262166,0
+BALL.US,D,20090120,000000,8.7714,8.80834,8.24821,8.29812,7661527.4527713,0
+BALL.US,D,20090121,000000,8.30911,8.74437,8.2592,8.70645,6293440.545586,0
+BALL.US,D,20090122,000000,8.64665,8.78497,8.47149,8.6618,5184807.2523631,0
+BALL.US,D,20090123,000000,8.41674,8.81883,8.40822,8.64199,3020527.7924954,0
+BALL.US,D,20090126,000000,8.7021,8.88914,8.55635,8.68596,4934439.1657179,0
+BALL.US,D,20090127,000000,8.72141,8.85666,8.60278,8.81012,3207292.1381608,0
+BALL.US,D,20090128,000000,8.98963,9.15133,8.86844,9.00508,5673965.3370404,0
+BALL.US,D,20090129,000000,8.88675,9.19696,8.81646,9.02727,5796134.1689573,0
+BALL.US,D,20090130,000000,9.0439,9.0439,8.49268,8.61447,9853112.9822337,0
+BALL.US,D,20090202,000000,8.52239,8.77378,8.45862,8.73348,8294403.7131146,0
+BALL.US,D,20090203,000000,8.76468,8.8531,8.67705,8.75102,10549617.222403,0
+BALL.US,D,20090204,000000,8.80834,9.08152,8.7922,8.94211,6115974.8270893,0
+BALL.US,D,20090205,000000,8.87508,9.15133,8.74437,9.03736,5165525.2506357,0
+BALL.US,D,20090206,000000,9.0738,9.35322,9.0738,9.26261,6874109.3622201,0
+BALL.US,D,20090209,000000,9.21302,9.44599,9.12152,9.3946,4694288.7624728,0
+BALL.US,D,20090210,000000,9.26084,9.45094,8.95161,9.09884,6141924.5312787,0
+BALL.US,D,20090211,000000,9.17281,9.27905,8.99379,9.12439,6957036.5129555,0
+BALL.US,D,20090212,000000,8.92448,9.41927,8.9126,9.39263,7990166.8118802,0
+BALL.US,D,20090213,000000,9.39659,9.55788,9.36103,9.37965,4919535.3054889,0
+BALL.US,D,20090217,000000,9.09884,9.17281,8.99627,9.0234,6925115.9731169,0
+BALL.US,D,20090218,000000,9.07964,9.13717,8.85498,8.93122,7179962.186499,0
+BALL.US,D,20090219,000000,9.07657,9.09102,8.85666,8.92201,7594145.4817232,0
+BALL.US,D,20090220,000000,8.77378,9.10519,8.76042,8.99627,7348503.9699829,0
+BALL.US,D,20090223,000000,9.0738,9.14846,8.55882,8.5913,7410867.4900261,0
+BALL.US,D,20090224,000000,8.71953,9.0535,8.62576,8.97805,5427023.0072493,0
+BALL.US,D,20090225,000000,8.90646,9.17668,8.84607,8.97121,5548440.4349506,0
+BALL.US,D,20090226,000000,9.09291,9.20281,8.94923,8.97121,5487911.9975146,0
+BALL.US,D,20090227,000000,8.86597,9.21302,8.63725,9.0535,7905332.8719524,0
+BALL.US,D,20090302,000000,8.88428,9.08825,8.65754,8.73348,5909028.6125512,0
+BALL.US,D,20090303,000000,8.86131,8.86131,8.43001,8.48357,8949479.7262324,0
+BALL.US,D,20090304,000000,8.37406,8.73111,8.37406,8.59794,6639078.4051702,0
+BALL.US,D,20090305,000000,8.40822,8.61447,8.38307,8.56121,7565783.0024381,0
+BALL.US,D,20090306,000000,8.7021,8.73587,8.20019,8.36753,7514961.2127395,0
+BALL.US,D,20090309,000000,8.29989,8.52239,8.23465,8.289,5530220.9026249,0
+BALL.US,D,20090310,000000,8.37881,8.5405,8.26643,8.53397,8342398.6474374,0
+BALL.US,D,20090311,000000,8.61447,8.8229,8.47872,8.61922,4571494.7703281,0
+BALL.US,D,20090312,000000,8.58229,8.86131,8.46546,8.82706,4718726.5686638,0
+BALL.US,D,20090313,000000,8.85498,8.98766,8.72883,8.94449,4697100.4685701,0
+BALL.US,D,20090316,000000,8.98766,9.11677,8.88428,8.91112,5253484.9917024,0
+BALL.US,D,20090317,000000,8.97558,9.17479,8.87032,9.15519,7491922.1899338,0
+BALL.US,D,20090318,000000,8.89944,9.51036,8.89944,9.42321,5549838.208384,0
+BALL.US,D,20090319,000000,9.45293,9.56184,9.30946,9.33232,4985890.1554519,0
+BALL.US,D,20090320,000000,9.43907,9.45491,9.23004,9.29955,6246516.1602801,0
+BALL.US,D,20090323,000000,9.46382,9.75393,9.41728,9.747,4850638.4065867,0
+BALL.US,D,20090324,000000,9.64898,9.85987,9.61531,9.71433,4470246.0821249,0
+BALL.US,D,20090325,000000,9.83414,9.98758,9.5559,9.83809,5542210.0416625,0
+BALL.US,D,20090326,000000,9.90741,9.9817,9.78265,9.94507,5174276.4838731,0
+BALL.US,D,20090327,000000,9.85394,9.8569,9.66284,9.74601,3544728.1783427,0
+BALL.US,D,20090330,000000,9.56382,9.72918,9.52223,9.7262,4469262.3889715,0
+BALL.US,D,20090331,000000,9.83117,9.93515,9.65689,9.74997,4049132.4969439,0
+BALL.US,D,20090401,000000,9.67868,9.89255,9.58264,9.85097,5539478.1217655,0
+BALL.US,D,20090402,000000,9.99455,10.1361,9.91929,9.95689,6112071.3629852,0
+BALL.US,D,20090403,000000,9.92819,9.96386,9.74997,9.92622,4525941.8997062,0
+BALL.US,D,20090406,000000,9.847,9.89948,9.59749,9.72422,3903053.0537293,0
+BALL.US,D,20090407,000000,9.56382,9.67174,9.42124,9.48065,3085234.4009531,0
+BALL.US,D,20090408,000000,9.52026,9.56878,9.41927,9.53412,3556209.3115732,0
+BALL.US,D,20090409,000000,10.0777,10.0777,9.59749,9.71234,2430541.1596065,0
+BALL.US,D,20090413,000000,9.64996,9.73611,9.5252,9.57472,6694344.9931928,0
+BALL.US,D,20090414,000000,9.5064,9.63214,9.44797,9.47372,4557397.8616694,0
+BALL.US,D,20090415,000000,9.42916,9.5559,9.37965,9.54401,3316268.9783239,0
+BALL.US,D,20090416,000000,9.61828,9.77769,9.49253,9.66877,4760952.6577181,0
+BALL.US,D,20090417,000000,9.70344,9.76779,9.62323,9.69452,4742826.0409674,0
+BALL.US,D,20090420,000000,9.57075,9.62025,9.38668,9.44599,4517415.8857431,0
+BALL.US,D,20090421,000000,9.36788,9.59749,9.36589,9.56878,5418659.5955425,0
+BALL.US,D,20090422,000000,9.47372,9.84007,9.43114,9.59451,4818142.1941636,0
+BALL.US,D,20090423,000000,9.55293,9.68166,9.17668,9.25192,8592519.2958665,0
+BALL.US,D,20090424,000000,9.29955,9.37965,8.98766,9.06073,13467360.189851,0
+BALL.US,D,20090427,000000,8.95161,8.98766,8.69764,8.77607,8616127.9315453,0
+BALL.US,D,20090428,000000,8.7021,8.74676,8.48357,8.52467,7971401.9055269,0
+BALL.US,D,20090429,000000,8.60031,8.91963,8.54744,8.72388,8196606.030563,0
+BALL.US,D,20090430,000000,8.81398,8.81646,8.3806,8.47397,8480848.9139786,0
+BALL.US,D,20090501,000000,8.48585,8.66397,8.4107,8.53833,4616650.7298522,0
+BALL.US,D,20090504,000000,8.56121,8.64427,8.48119,8.62149,4841361.9983599,0
+BALL.US,D,20090505,000000,8.60526,8.80834,8.52951,8.7714,8088384.6344232,0
+BALL.US,D,20090506,000000,8.82943,8.94923,8.72635,8.85498,6723200.3290065,0
+BALL.US,D,20090507,000000,8.92934,8.97805,8.56565,8.63725,6300566.7662118,0
+BALL.US,D,20090508,000000,8.74437,8.75349,8.51338,8.71953,7276567.1158533,0
+BALL.US,D,20090511,000000,8.5405,8.7419,8.52951,8.69318,7565876.927965,0
+BALL.US,D,20090512,000000,8.71705,8.94923,8.65992,8.89944,7520493.7292627,0
+BALL.US,D,20090513,000000,8.76289,8.86844,8.56565,8.64427,6391355.3825582,0
+BALL.US,D,20090514,000000,8.6618,8.8531,8.57001,8.76468,7591108.5563516,0
+BALL.US,D,20090515,000000,8.70834,8.87508,8.70003,8.81012,7203238.5480018,0
+BALL.US,D,20090518,000000,8.87032,8.94449,8.76893,8.94023,4511986.3843139,0
+BALL.US,D,20090519,000000,8.90884,9.0634,8.86597,8.96746,3840543.0906601,0
+BALL.US,D,20090520,000000,9.02083,9.14004,8.81646,8.85903,5153883.5350526,0
+BALL.US,D,20090521,000000,8.76893,8.77378,8.56318,8.70457,4344176.8159595,0
+BALL.US,D,20090522,000000,8.71516,8.88675,8.63725,8.73724,3334623.8442046,0
+BALL.US,D,20090526,000000,8.67932,9.09291,8.67309,8.99627,5888954.808532,0
+BALL.US,D,20090527,000000,8.91963,9.00756,8.72388,8.73724,5200486.7556534,0
+BALL.US,D,20090528,000000,8.71279,8.81883,8.57754,8.74437,5079945.9662037,0
+BALL.US,D,20090529,000000,8.80834,8.9536,8.66843,8.94211,6814758.5287027,0
+BALL.US,D,20090601,000000,9.06894,9.46976,8.99152,9.45094,10801417.420846,0
+BALL.US,D,20090602,000000,9.48065,9.83117,9.38668,9.79551,10087228.92286,0
+BALL.US,D,20090603,000000,9.71927,9.77076,9.59056,9.67174,4922056.1454382,0
+BALL.US,D,20090604,000000,9.70838,9.94795,9.63511,9.86483,4966496.0490633,0
+BALL.US,D,20090605,000000,9.94993,9.99854,9.75195,9.80443,4093088.6336076,0
+BALL.US,D,20090608,000000,9.77274,10.0301,9.70838,9.93018,4077199.0603215,0
+BALL.US,D,20090609,000000,9.95391,10.0578,9.84106,9.9797,4731052.0216851,0
+BALL.US,D,20090610,000000,10.052,10.1064,9.63214,9.82126,5477111.5718665,0
+BALL.US,D,20090611,000000,9.86681,9.93515,9.69849,9.84106,5265459.9914135,0
+BALL.US,D,20090612,000000,9.65888,9.68957,9.43907,9.66085,6477978.9572576,0
+BALL.US,D,20090615,000000,9.53215,9.54996,9.35916,9.46085,3944453.002127,0
+BALL.US,D,20090616,000000,9.46976,9.53907,9.23687,9.29291,4649199.4597743,0
+BALL.US,D,20090617,000000,9.26261,9.39857,9.18627,9.32589,4038693.634077,0
+BALL.US,D,20090618,000000,9.32589,9.47074,9.29588,9.4153,2549385.2298596,0
+BALL.US,D,20090619,000000,9.51332,9.57669,9.39263,9.41728,4821307.3834268,0
+BALL.US,D,20090622,000000,9.29291,9.31906,9.06161,9.12439,4434333.2024148,0
+BALL.US,D,20090623,000000,8.99855,9.23004,8.99627,9.12865,3543885.8784558,0
+BALL.US,D,20090624,000000,9.10519,9.33232,9.10341,9.25687,4278050.2151265,0
+BALL.US,D,20090625,000000,9.24708,9.53709,9.19222,9.47372,4322785.0247072,0
+BALL.US,D,20090626,000000,9.45688,9.70641,9.41728,9.63709,9242276.9022643,0
+BALL.US,D,20090629,000000,9.83611,10.2213,9.83611,10.1678,8416216.0320098,0
+BALL.US,D,20090630,000000,10.1896,10.1966,9.95193,10.146,6636593.9234894,0
+BALL.US,D,20090701,000000,10.6451,10.9976,10.558,10.751,10632264.616461,0
+BALL.US,D,20090702,000000,10.5677,10.7104,10.5005,10.5747,4919815.062166,0
+BALL.US,D,20090706,000000,10.5173,10.5649,10.3698,10.549,4492331.7103344,0
+BALL.US,D,20090707,000000,10.4866,10.5697,10.2836,10.3758,5614444.8316034,0
+BALL.US,D,20090708,000000,10.4184,10.457,10.1678,10.3758,5317392.7282051,0
+BALL.US,D,20090709,000000,10.4807,10.4945,10.158,10.1946,5629804.1801404,0
+BALL.US,D,20090710,000000,10.146,10.2906,10.1123,10.2362,5231679.12017,0
+BALL.US,D,20090713,000000,10.2549,10.3471,10.0301,10.3183,5907916.6555063,0
+BALL.US,D,20090714,000000,10.3777,10.3847,10.2233,10.3143,3812407.8505531,0
+BALL.US,D,20090715,000000,10.4945,10.6302,10.451,10.6015,4295107.2928122,0
+BALL.US,D,20090716,000000,10.7104,10.8877,10.4768,10.6986,6393808.5557301,0
+BALL.US,D,20090717,000000,10.6669,10.6709,10.4975,10.55,6860475.0115329,0
+BALL.US,D,20090720,000000,10.56,10.6639,10.5074,10.6114,5661117.7388854,0
+BALL.US,D,20090721,000000,10.7798,10.7866,10.3827,10.558,4721842.2702839,0
+BALL.US,D,20090722,000000,10.5253,10.8134,10.5114,10.6906,4287848.7684871,0
+BALL.US,D,20090723,000000,10.8401,11.2124,10.8065,10.8223,7476153.810876,0
+BALL.US,D,20090724,000000,10.8659,11.1798,10.8252,11.1243,7308942.1340481,0
+BALL.US,D,20090727,000000,11.1263,11.1768,10.9936,11.1461,4915845.9511881,0
+BALL.US,D,20090728,000000,11.0709,11.1461,10.9748,11.0412,4289550.5374432,0
+BALL.US,D,20090729,000000,10.956,11.049,10.8927,10.9916,4267360.8841877,0
+BALL.US,D,20090730,000000,11.0966,11.1659,10.9322,10.9767,3472599.4333516,0
+BALL.US,D,20090731,000000,10.9847,11.058,10.8421,10.8659,5296033.2554136,0
+BALL.US,D,20090803,000000,10.951,11.054,10.7481,11.043,4790166.5264573,0
+BALL.US,D,20090804,000000,11.0213,11.1579,10.951,10.9936,5340104.5265942,0
+BALL.US,D,20090805,000000,10.7995,11.1828,10.7995,10.8985,4777740.0782457,0
+BALL.US,D,20090806,000000,10.9341,10.9777,10.6015,10.6986,3936217.854312,0
+BALL.US,D,20090807,000000,10.7688,10.7708,10.558,10.6144,3663616.6864795,0
+BALL.US,D,20090810,000000,10.5847,10.751,10.5124,10.7401,5379352.2674873,0
+BALL.US,D,20090811,000000,10.7688,11.0599,10.6826,10.9847,7244726.3622151,0
+BALL.US,D,20090812,000000,10.9688,11.2698,10.8837,11.1501,5974619.9388757,0
+BALL.US,D,20090813,000000,11.1688,11.6065,11.1382,11.5689,7618865.0644951,0
+BALL.US,D,20090814,000000,11.5223,11.5689,11.1768,11.3659,4225008.5511456,0
+BALL.US,D,20090817,000000,11.1639,11.3511,11.049,11.2738,5120620.7691353,0
+BALL.US,D,20090818,000000,11.2967,11.3144,11.1639,11.252,4368491.4080184,0
+BALL.US,D,20090819,000000,11.0609,11.3293,11.0599,11.252,3365913.1641039,0
+BALL.US,D,20090820,000000,11.252,11.2619,11.1401,11.2392,3281811.4393057,0
+BALL.US,D,20090821,000000,11.3391,11.3471,11.1599,11.252,4494988.8937905,0
+BALL.US,D,20090824,000000,11.3144,11.3273,11.0074,11.0886,4477773.2536561,0
+BALL.US,D,20090825,000000,11.1847,11.2332,11.0669,11.1501,2760129.873504,0
+BALL.US,D,20090826,000000,11.1035,11.2402,11.0332,11.1481,4251885.3911818,0
+BALL.US,D,20090827,000000,11.1481,11.2282,10.9084,11.1332,4234960.6171954,0
+BALL.US,D,20090828,000000,11.2262,11.2332,10.8985,10.9599,3659250.6644038,0
+BALL.US,D,20090831,000000,10.9084,10.9164,10.7381,10.8897,2934400.1041803,0
+BALL.US,D,20090901,000000,10.9015,11.1312,10.7104,10.7915,5508585.712964,0
+BALL.US,D,20090902,000000,10.7915,10.9204,10.7064,10.8639,5563477.6088307,0
+BALL.US,D,20090903,000000,10.9421,10.9421,10.6906,10.7708,7568090.7425359,0
+BALL.US,D,20090904,000000,10.7866,10.8877,10.7421,10.8757,3429844.1295003,0
+BALL.US,D,20090908,000000,10.9916,11.0639,10.8688,11.0599,4101433.8661801,0
+BALL.US,D,20090909,000000,11.0827,11.1847,11.0035,11.1579,4507559.7651241,0
+BALL.US,D,20090910,000000,11.0856,11.1945,11.0035,11.1896,2678732.7999014,0
+BALL.US,D,20090911,000000,11.1896,11.1896,10.9461,11.0074,4490168.3933587,0
+BALL.US,D,20090914,000000,10.9896,11.2421,10.9481,11.2421,3063545.6838415,0
+BALL.US,D,20090915,000000,11.2718,11.4907,11.1579,11.463,3457530.9509625,0
+BALL.US,D,20090916,000000,11.5282,11.7203,11.45,11.6818,3927354.5164133,0
+BALL.US,D,20090917,000000,11.6312,11.6629,11.3064,11.3391,5475534.0269944,0
+BALL.US,D,20090918,000000,11.3837,11.5352,11.3718,11.444,3561835.7536234,0
+BALL.US,D,20090921,000000,11.3293,11.5392,11.2659,11.5065,3183392.636334,0
+BALL.US,D,20090922,000000,11.5739,11.5797,11.3491,11.3768,1349788.5986112,0
+BALL.US,D,20090923,000000,11.3768,11.3768,11.0787,11.0906,2685660.0600023,0
+BALL.US,D,20090924,000000,11.0787,11.1134,10.9204,11.0074,3372185.9753719,0
+BALL.US,D,20090925,000000,10.9847,11.0906,10.8877,10.9976,3205514.622812,0
+BALL.US,D,20090928,000000,11.0669,11.2927,10.9787,11.2807,2871927.5093315,0
+BALL.US,D,20090929,000000,11.2777,11.3322,11.152,11.2065,3521355.8714091,0
+BALL.US,D,20090930,000000,11.2085,11.2262,10.8956,11.051,5301603.1401574,0
+BALL.US,D,20091001,000000,11.051,11.155,10.9599,11.0193,7546581.7968628,0
+BALL.US,D,20091002,000000,10.9164,11.1828,10.8401,10.9817,4206961.7205952,0
+BALL.US,D,20091005,000000,11.0372,11.3044,11.0273,11.259,2654160.6701072,0
+BALL.US,D,20091006,000000,11.356,11.4066,11.1639,11.1985,4160236.2958142,0
+BALL.US,D,20091007,000000,11.1382,11.3689,11.1153,11.3689,2816396.3139104,0
+BALL.US,D,20091008,000000,11.457,11.5352,11.3986,11.4937,3096305.4937112,0
+BALL.US,D,20091009,000000,11.4907,11.5896,11.454,11.5847,2884856.9135906,0
+BALL.US,D,20091012,000000,11.6936,11.7827,11.5996,11.6966,5254325.2716855,0
+BALL.US,D,20091013,000000,11.6332,11.6728,11.4817,11.6124,2889581.4685916,0
+BALL.US,D,20091014,000000,11.6501,11.7857,11.6094,11.7411,3991281.4420021,0
+BALL.US,D,20091015,000000,11.6887,11.7679,11.4392,11.7263,4746692.1368512,0
+BALL.US,D,20091016,000000,11.6916,11.7045,11.5125,11.5302,3793936.8402036,0
+BALL.US,D,20091019,000000,11.5302,11.6768,11.459,11.6164,3243915.0140586,0
+BALL.US,D,20091020,000000,11.6322,11.6521,11.452,11.5579,3400284.8572104,0
+BALL.US,D,20091021,000000,11.5322,11.6916,11.3768,11.3847,3349947.8444252,0
+BALL.US,D,20091022,000000,11.4085,11.5392,11.3371,11.4817,2253800.5865761,0
+BALL.US,D,20091023,000000,11.4708,11.5262,11.2015,11.2698,2830342.7397355,0
+BALL.US,D,20091026,000000,11.2639,11.4193,11.1134,11.1985,2511370.6402398,0
+BALL.US,D,20091027,000000,11.2164,11.3273,11.152,11.2015,4329493.1252453,0
+BALL.US,D,20091028,000000,11.2095,11.2095,10.8302,10.8837,6650850.4045487,0
+BALL.US,D,20091029,000000,11.1728,11.3411,10.8193,11.3293,6726049.4033241,0
+BALL.US,D,20091030,000000,11.2718,11.4124,11.0352,11.0807,7422489.0065712,0
+BALL.US,D,20091102,000000,11.058,11.2282,10.856,11.0006,4105465.5941759,0
+BALL.US,D,20091103,000000,10.9599,11.1153,10.8837,11.0609,5770384.4352446,0
+BALL.US,D,20091104,000000,11.1015,11.1867,10.9322,10.958,3220330.6172254,0
+BALL.US,D,20091105,000000,11.0026,11.1619,10.9916,11.0669,2616104.6724595,0
+BALL.US,D,20091106,000000,11.0273,11.1748,10.9956,11.1193,2758590.7068042,0
+BALL.US,D,20091109,000000,11.2907,11.4293,11.1263,11.4293,2603606.5176629,0
+BALL.US,D,20091110,000000,11.4124,11.459,11.254,11.3322,4015317.2873358,0
+BALL.US,D,20091111,000000,11.3986,11.452,11.2639,11.3234,1538931.3810075,0
+BALL.US,D,20091112,000000,11.3391,11.3738,11.1748,11.2204,2329004.635111,0
+BALL.US,D,20091113,000000,11.2065,11.2907,11.1105,11.2619,2142900.7979901,0
+BALL.US,D,20091116,000000,11.3044,11.4708,11.2738,11.4392,2702515.1473074,0
+BALL.US,D,20091117,000000,11.4392,11.5559,11.356,11.5302,3420308.1636345,0
+BALL.US,D,20091118,000000,11.4937,11.5442,11.3837,11.4708,2182537.3703656,0
+BALL.US,D,20091119,000000,11.3926,11.446,11.2392,11.3471,3187054.7219333,0
+BALL.US,D,20091120,000000,11.3234,11.3689,11.2342,11.3214,2023739.6028396,0
+BALL.US,D,20091123,000000,11.459,11.5639,11.3184,11.3986,3143665.1682872,0
+BALL.US,D,20091124,000000,11.4273,11.449,11.2233,11.3164,2891870.0196033,0
+BALL.US,D,20091125,000000,11.3768,11.4124,11.3124,11.4036,1588232.1831405,0
+BALL.US,D,20091127,000000,11.1282,11.259,11.0609,11.2015,1679459.1186128,0
+BALL.US,D,20091130,000000,11.1708,11.1985,11.0352,11.0995,3187270.8516406,0
+BALL.US,D,20091201,000000,11.1332,11.2282,11.1263,11.1481,3350563.9150859,0
+BALL.US,D,20091202,000000,11.1688,11.1896,10.9847,11.0243,4164592.2183709,0
+BALL.US,D,20091203,000000,11.0193,11.0906,10.847,10.8619,4388842.9488108,0
+BALL.US,D,20091204,000000,11.0243,11.0916,10.8897,11.051,8355913.8238,0
+BALL.US,D,20091207,000000,11.0094,11.2907,11.0094,11.25,4982984.5238277,0
+BALL.US,D,20091208,000000,11.1965,11.7263,11.1015,11.6708,11012683.199672,0
+BALL.US,D,20091209,000000,11.6946,11.6946,11.4243,11.5462,7709866.7806929,0
+BALL.US,D,20091210,000000,11.6144,11.6629,11.5015,11.5599,3578526.2187684,0
+BALL.US,D,20091211,000000,11.6144,11.658,11.5282,11.5689,2649088.6916516,0
+BALL.US,D,20091214,000000,11.6322,11.764,11.5966,11.7144,3633169.6664671,0
+BALL.US,D,20091215,000000,11.6966,11.6966,11.5739,11.6678,3565914.9493587,0
+BALL.US,D,20091216,000000,11.6946,11.7451,11.6065,11.7203,3789813.2065846,0
+BALL.US,D,20091217,000000,11.6946,11.6946,11.5223,11.5262,2818340.4713232,0
+BALL.US,D,20091218,000000,11.5689,11.6283,11.444,11.5174,3417461.1092207,0
+BALL.US,D,20091221,000000,11.5392,11.6094,11.5015,11.5877,3186280.088824,0
+BALL.US,D,20091222,000000,11.5877,11.7203,11.5689,11.6361,1598586.2100476,0
+BALL.US,D,20091223,000000,11.6361,11.6936,11.6263,11.6322,2176164.5738593,0
+BALL.US,D,20091224,000000,11.6214,11.749,11.6214,11.6887,601747.52279654,0
+BALL.US,D,20091228,000000,11.6946,11.7313,11.66,11.7085,1774246.1345422,0
+BALL.US,D,20091229,000000,11.6995,11.755,11.6916,11.7184,2423712.874792,0
+BALL.US,D,20091230,000000,11.7065,11.766,11.6818,11.7085,982232.76283339,0
+BALL.US,D,20091231,000000,11.7045,11.7679,11.6164,11.6164,1484518.2023427,0
+BALL.US,D,20100104,000000,11.6521,11.8065,11.6431,11.7927,2746272.3234463,0
+BALL.US,D,20100105,000000,11.757,11.7679,11.6283,11.661,3397605.4548125,0
+BALL.US,D,20100106,000000,11.6658,11.7085,11.6026,11.6848,2090847.8769221,0
+BALL.US,D,20100107,000000,11.6263,11.6728,11.5689,11.658,2342475.3735899,0
+BALL.US,D,20100108,000000,11.5739,11.7353,11.5322,11.6966,1365506.4800738,0
+BALL.US,D,20100111,000000,11.7144,11.7787,11.6045,11.6381,2209550.5539087,0
+BALL.US,D,20100112,000000,11.5442,11.6678,11.5194,11.6214,3595081.3503584,0
+BALL.US,D,20100113,000000,11.6361,11.6946,11.5778,11.6678,2257808.0757262,0
+BALL.US,D,20100114,000000,11.6214,11.658,11.5759,11.6144,2119365.8888002,0
+BALL.US,D,20100115,000000,11.5619,11.6045,11.5085,11.551,3726515.4810312,0
+BALL.US,D,20100119,000000,11.5194,11.6995,11.4817,11.6728,3522234.5295645,0
+BALL.US,D,20100120,000000,11.6312,11.658,11.4907,11.5559,4895541.8781351,0
+BALL.US,D,20100121,000000,11.6026,11.6184,11.4431,11.4907,6340005.3880145,0
+BALL.US,D,20100122,000000,11.4887,11.5282,11.3926,11.4273,6642024.4348705,0
+BALL.US,D,20100125,000000,11.4748,11.4985,11.4066,11.4293,4257348.2210238,0
+BALL.US,D,20100126,000000,11.3966,11.461,11.3214,11.3609,4650344.745232,0
+BALL.US,D,20100127,000000,11.3609,11.3926,11.1173,11.3351,7481277.2968787,0
+BALL.US,D,20100128,000000,11.6946,11.9055,11.3351,11.356,8005493.8419563,0
+BALL.US,D,20100129,000000,11.4173,11.6431,11.3847,11.4124,8020652.2100648,0
+BALL.US,D,20100201,000000,11.4817,11.4887,11.2927,11.4411,5975897.5280327,0
+BALL.US,D,20100202,000000,11.4768,11.755,11.4768,11.7293,4392799.9403658,0
+BALL.US,D,20100203,000000,11.7025,11.7946,11.5759,11.5797,2496965.6962508,0
+BALL.US,D,20100204,000000,11.5015,11.5085,11.2302,11.2332,3980566.8622658,0
+BALL.US,D,20100205,000000,11.2451,11.3738,11.1035,11.3589,3655485.5637104,0
+BALL.US,D,20100208,000000,11.3471,11.45,11.1985,11.2907,3303604.1814634,0
+BALL.US,D,20100209,000000,11.4293,11.457,11.2679,11.3629,3793196.5454588,0
+BALL.US,D,20100210,000000,11.3411,11.3946,11.2233,11.254,2842991.3773656,0
+BALL.US,D,20100211,000000,11.2767,11.5145,11.2302,11.4708,3823553.6797519,0
+BALL.US,D,20100212,000000,11.4293,11.5817,11.3144,11.5462,3844577.8485116,0
+BALL.US,D,20100216,000000,11.6144,11.7184,11.5797,11.6916,4017200.8476345,0
+BALL.US,D,20100217,000000,11.7718,11.8926,11.6431,11.7164,3372075.8906145,0
+BALL.US,D,20100218,000000,11.7045,11.9372,11.7045,11.8827,3117337.7420861,0
+BALL.US,D,20100219,000000,11.8352,11.9352,11.8114,11.8263,3152427.5109955,0
+BALL.US,D,20100222,000000,11.8263,11.8976,11.6966,11.8372,2856059.1450354,0
+BALL.US,D,20100223,000000,11.8026,11.8857,11.7313,11.752,3890184.2465843,0
+BALL.US,D,20100224,000000,11.7907,11.9689,11.7857,11.9115,2587312.9636157,0
+BALL.US,D,20100225,000000,11.7263,11.9788,11.661,11.9372,3839524.0491902,0
+BALL.US,D,20100226,000000,12.0778,12.1957,11.9828,12.1422,5148383.3369902,0
+BALL.US,D,20100301,000000,12.2026,12.3333,12.1015,12.2669,2922044.352602,0
+BALL.US,D,20100302,000000,12.2779,12.3184,12.165,12.1748,3344594.0893886,0
+BALL.US,D,20100303,000000,12.2006,12.3501,12.1767,12.2649,2928582.7812204,0
+BALL.US,D,20100304,000000,12.2956,12.3164,12.1402,12.2342,3220266.9902555,0
+BALL.US,D,20100305,000000,12.3124,12.3471,12.2362,12.3353,2351155.9101942,0
+BALL.US,D,20100308,000000,12.3373,12.3858,12.168,12.2244,2632222.4948756,0
+BALL.US,D,20100309,000000,12.17,12.2619,12.0708,12.1422,2999921.7438235,0
+BALL.US,D,20100310,000000,12.1055,12.2204,12.0144,12.162,2563632.6213518,0
+BALL.US,D,20100311,000000,12.151,12.3333,12.1243,12.2382,1766691.6943095,0
+BALL.US,D,20100312,000000,12.2442,12.3026,12.2026,12.2342,1952747.0537391,0
+BALL.US,D,20100315,000000,12.2045,12.2154,12.0956,12.1877,1596629.9332119,0
+BALL.US,D,20100316,000000,12.2134,12.2579,12.165,12.2412,1637302.7162397,0
+BALL.US,D,20100317,000000,12.2531,12.3551,12.2006,12.3144,2088163.4247645,0
+BALL.US,D,20100318,000000,12.2856,12.3333,12.1243,12.2026,2518811.9658594,0
+BALL.US,D,20100319,000000,12.17,12.2382,12.0976,12.1767,4689444.0231953,0
+BALL.US,D,20100322,000000,12.1303,12.2312,12.06,12.168,2595587.499555,0
+BALL.US,D,20100323,000000,12.1877,12.2531,12.0956,12.2501,2845295.0776558,0
+BALL.US,D,20100324,000000,12.1817,12.1977,12.0461,12.1333,3157509.5889702,0
+BALL.US,D,20100325,000000,12.17,12.2045,11.9442,11.9491,2803022.530814,0
+BALL.US,D,20100326,000000,11.9619,12.2104,11.9471,12.1333,3541150.9287031,0
+BALL.US,D,20100329,000000,12.151,12.2085,12.1243,12.1451,1283737.7441709,0
+BALL.US,D,20100330,000000,12.1748,12.1748,11.9709,12.0105,2149305.9129573,0
+BALL.US,D,20100331,000000,11.9669,12.1154,11.8857,11.9946,2066964.5343256,0
+BALL.US,D,20100401,000000,12.0244,12.2579,11.9531,12.1907,2582398.5376569,0
+BALL.US,D,20100405,000000,12.2312,12.2551,12.165,12.2274,1616128.0646466,0
+BALL.US,D,20100406,000000,12.17,12.2531,12.1363,12.16,2401000.0664509,0
+BALL.US,D,20100407,000000,12.1333,12.1857,12.0501,12.1015,1201962.9485566,0
+BALL.US,D,20100408,000000,12.1015,12.1333,12.0025,12.1283,1279020.2588331,0
+BALL.US,D,20100409,000000,12.1214,12.2184,12.0867,12.2154,1459250.2156876,0
+BALL.US,D,20100412,000000,12.2134,12.2134,12.0728,12.1154,2018329.2904965,0
+BALL.US,D,20100413,000000,12.0956,12.0956,11.9986,12.0421,2339862.6280175,0
+BALL.US,D,20100414,000000,12.0362,12.1877,12.0045,12.1767,2108564.4532001,0
+BALL.US,D,20100415,000000,12.1837,12.2856,12.1748,12.2442,1422483.9266196,0
+BALL.US,D,20100416,000000,12.2224,12.3164,12.156,12.2045,3215914.0975546,0
+BALL.US,D,20100419,000000,12.1303,12.1817,11.9926,12.1481,2552558.498738,0
+BALL.US,D,20100420,000000,12.2312,12.2669,12.1333,12.2104,2012228.171052,0
+BALL.US,D,20100421,000000,12.2224,12.2382,12.1015,12.1767,1363513.8449696,0
+BALL.US,D,20100422,000000,12.0848,12.3144,12.0778,12.3026,1802734.857815,0
+BALL.US,D,20100423,000000,12.2769,12.4521,12.2382,12.4392,2238429.1186161,0
+BALL.US,D,20100426,000000,12.4263,12.5035,12.3966,12.4105,0,0
+BALL.US,D,20100427,000000,12.4015,12.4907,12.2531,12.2669,3588852.9769741,0
+BALL.US,D,20100428,000000,12.3124,12.359,12.2154,12.3046,3228168.8539427,0
+BALL.US,D,20100429,000000,12.3471,12.3471,12.0075,12.0937,5184312.3759308,0
+BALL.US,D,20100430,000000,12.1194,12.2856,11.9293,11.955,4446774.7999048,0
+BALL.US,D,20100503,000000,11.9619,11.9709,11.759,11.9174,4660056.4427289,0
+BALL.US,D,20100504,000000,11.7887,11.8283,11.6451,11.7263,4015062.7794563,0
+BALL.US,D,20100505,000000,11.6946,11.8432,11.6312,11.7243,3141862.4041407,0
+BALL.US,D,20100506,000000,11.6728,11.7679,10.7838,11.3946,5943133.6783554,0
+BALL.US,D,20100507,000000,11.3689,11.457,11.0352,11.1173,6521405.8791242,0
+BALL.US,D,20100510,000000,11.5065,11.5896,11.3847,11.5759,3871787.9726756,0
+BALL.US,D,20100511,000000,11.4768,11.6481,11.4748,11.5759,3841989.3417847,0
+BALL.US,D,20100512,000000,11.5877,11.7065,11.5242,11.7065,2203836.2460429,0
+BALL.US,D,20100513,000000,11.6629,11.7144,11.5619,11.6164,2687918.3124569,0
+BALL.US,D,20100514,000000,11.5145,11.5262,11.354,11.4411,3063121.5040424,0
+BALL.US,D,20100517,000000,11.4837,11.6164,11.3471,11.5847,3998496.5383954,0
+BALL.US,D,20100518,000000,11.6798,11.762,11.459,11.4867,3304645.4418751,0
+BALL.US,D,20100519,000000,11.4213,11.4937,11.2342,11.3946,2921603.0036205,0
+BALL.US,D,20100520,000000,11.1728,11.2204,10.9976,11.0006,4068331.6826153,0
+BALL.US,D,20100521,000000,10.9322,11.2402,10.7371,11.2402,6177638.450464,0
+BALL.US,D,20100524,000000,11.1798,11.2421,10.958,10.9777,3492958.0438074,0
+BALL.US,D,20100525,000000,10.6966,10.9302,10.4945,10.9302,6599569.0867343,0
+BALL.US,D,20100526,000000,10.9837,11.0243,10.8015,10.8401,4608094.4173321,0
+BALL.US,D,20100527,000000,10.9669,11.1867,10.9649,11.1768,4450683.3137685,0
+BALL.US,D,20100528,000000,11.152,11.2095,11.0173,11.0609,4677307.4311799,0
+BALL.US,D,20100601,000000,10.9421,11.1105,10.8777,10.8877,3680680.8338284,0
+BALL.US,D,20100602,000000,10.9283,11.3064,10.9104,11.3064,6399178.4699969,0
+BALL.US,D,20100603,000000,11.3044,11.6065,11.3044,11.5719,7591078.2577945,0
+BALL.US,D,20100604,000000,11.4293,11.6026,11.3798,11.4937,6629554.5587271,0
+BALL.US,D,20100607,000000,11.4887,11.6094,11.2738,11.2807,5858787.5451967,0
+BALL.US,D,20100608,000000,11.256,11.3411,11.1481,11.3273,7769817.5256405,0
+BALL.US,D,20100609,000000,11.6481,11.7927,11.2718,11.3104,5275863.5059637,0
+BALL.US,D,20100610,000000,11.4213,11.6332,11.4213,11.6214,3935382.6240883,0
+BALL.US,D,20100611,000000,11.5115,11.7738,11.5115,11.762,2897692.3923228,0
+BALL.US,D,20100614,000000,11.8412,11.9322,11.6966,11.7144,3512834.9072055,0
+BALL.US,D,20100615,000000,11.8144,12.0075,11.7203,12.0075,3508373.9496511,0
+BALL.US,D,20100616,000000,12.0362,12.4055,12.0025,12.2312,5371583.7174513,0
+BALL.US,D,20100617,000000,12.3006,12.4659,12.2244,12.4342,4466192.1351872,0
+BALL.US,D,20100618,000000,12.4175,12.4659,12.3283,12.3878,4938293.1421788,0
+BALL.US,D,20100621,000000,12.5144,12.5857,12.4362,12.4847,5808282.8803955,0
+BALL.US,D,20100622,000000,12.5104,12.6076,12.3184,12.3303,4408233.0153918,0
+BALL.US,D,20100623,000000,12.3303,12.3669,12.2045,12.2689,3807034.9064303,0
+BALL.US,D,20100624,000000,12.2045,12.2362,12.0264,12.0421,4032847.0225119,0
+BALL.US,D,20100625,000000,12.0639,12.16,11.9689,12.0996,7847360.6227823,0
+BALL.US,D,20100628,000000,12.1382,12.1382,12.0016,12.0016,3528029.6335825,0
+BALL.US,D,20100629,000000,11.8303,11.9203,11.749,11.8639,5486506.1444659,0
+BALL.US,D,20100630,000000,11.8223,12.0224,11.8036,11.8719,4870070.8911476,0
+BALL.US,D,20100701,000000,11.8303,11.855,11.5392,11.7243,4878377.7455478,0
+BALL.US,D,20100702,000000,11.766,11.8283,11.5847,11.6361,5802809.9510345,0
+BALL.US,D,20100706,000000,11.7907,11.9352,11.6936,11.8065,3659600.1077621,0
+BALL.US,D,20100707,000000,11.766,12.0501,11.7451,12.0342,4230917.7797287,0
+BALL.US,D,20100708,000000,12.0956,12.156,12.0164,12.0976,4769044.392363,0
+BALL.US,D,20100709,000000,12.1154,12.2293,12.0748,12.2026,4109550.8496226,0
+BALL.US,D,20100712,000000,12.1363,12.2274,12.06,12.1055,4380731.0151279,0
+BALL.US,D,20100713,000000,12.2856,12.4729,12.2204,12.4392,4391640.5155814,0
+BALL.US,D,20100714,000000,12.4205,12.5294,12.3758,12.4412,3164070.2365305,0
+BALL.US,D,20100715,000000,12.4768,12.4768,12.2312,12.4521,3775726.3974449,0
+BALL.US,D,20100716,000000,12.3531,12.3798,12.0996,12.1214,4541892.0701064,0
+BALL.US,D,20100719,000000,12.15,12.2184,12.1135,12.2006,1973464.1971203,0
+BALL.US,D,20100720,000000,12.0778,12.4392,12.0728,12.4105,4454064.6327389,0
+BALL.US,D,20100721,000000,12.4472,12.5421,12.3184,12.3461,4723377.397176,0
+BALL.US,D,20100722,000000,12.6393,12.6491,12.4867,12.5491,6857592.6088024,0
+BALL.US,D,20100723,000000,12.5491,12.8808,12.5421,12.8501,6961866.1029544,0
+BALL.US,D,20100726,000000,12.8274,13.0293,12.8135,13.0174,4067687.3333014,0
+BALL.US,D,20100727,000000,13.0472,13.2511,12.9304,12.9818,5888711.4101235,0
+BALL.US,D,20100728,000000,12.9254,12.9669,12.7937,12.8254,4070297.0490181,0
+BALL.US,D,20100729,000000,12.9234,13.2511,12.6956,12.8155,5793905.2051079,0
+BALL.US,D,20100730,000000,12.7214,13.1342,12.6709,13.0867,4931438.5986148,0
+BALL.US,D,20100802,000000,13.2323,13.3897,13.1055,13.2481,3524746.2799466,0
+BALL.US,D,20100803,000000,13.2343,13.3393,13.1897,13.2125,3537935.2418447,0
+BALL.US,D,20100804,000000,13.2184,13.267,13.1195,13.1829,4011627.9330351,0
+BALL.US,D,20100805,000000,13.0867,13.2641,13.0233,13.2402,3039997.6452768,0
+BALL.US,D,20100806,000000,13.1542,13.3264,13.071,13.1352,2950842.1211572,0
+BALL.US,D,20100809,000000,13.1609,13.2778,13.1472,13.2086,2221937.613996,0
+BALL.US,D,20100810,000000,13.0987,13.2641,13.0293,13.2086,2998769.3887025,0
+BALL.US,D,20100811,000000,13.0214,13.0214,12.8392,12.8501,2830721.471699,0
+BALL.US,D,20100812,000000,12.7016,12.9254,12.6501,12.9017,3625735.4105108,0
+BALL.US,D,20100813,000000,12.8412,12.9441,12.8342,12.8432,2337207.4644652,0
+BALL.US,D,20100816,000000,12.7521,12.7818,12.6749,12.7214,3614074.5058416,0
+BALL.US,D,20100817,000000,12.8195,13.0333,12.7986,12.963,4304929.0750665,0
+BALL.US,D,20100818,000000,12.9907,13.1342,12.8917,13.1007,3566218.9448814,0
+BALL.US,D,20100819,000000,13.059,13.0887,12.8224,12.8838,3308844.8218868,0
+BALL.US,D,20100820,000000,12.865,12.8867,12.7778,12.8372,2845945.4866812,0
+BALL.US,D,20100823,000000,12.865,12.965,12.8312,12.8541,2807153.2340963,0
+BALL.US,D,20100824,000000,12.7066,12.7521,12.6124,12.6393,3766807.5121917,0
+BALL.US,D,20100825,000000,12.561,12.7066,12.4521,12.66,3799578.4315323,0
+BALL.US,D,20100826,000000,12.6857,12.7016,12.4679,12.4679,2879445.5912956,0
+BALL.US,D,20100827,000000,12.4768,12.7155,12.3878,12.6937,2440963.8632429,0
+BALL.US,D,20100830,000000,12.6779,12.6779,12.464,12.4659,1905157.1101293,0
+BALL.US,D,20100831,000000,12.4432,12.6393,12.4175,12.6046,3083231.66633,0
+BALL.US,D,20100901,000000,12.7175,13.0006,12.7175,12.9768,2801989.3500175,0
+BALL.US,D,20100902,000000,12.9324,13.1917,12.9324,13.1877,2990826.1169874,0
+BALL.US,D,20100903,000000,13.2621,13.2977,13.1007,13.2738,2475951.6270102,0
+BALL.US,D,20100907,000000,13.1897,13.2511,13.1274,13.1472,2266003.8354171,0
+BALL.US,D,20100908,000000,12.9986,13.2006,12.9254,13.1897,3549087.130755,0
+BALL.US,D,20100909,000000,13.3065,13.3185,13.1699,13.2304,1642856.441753,0
+BALL.US,D,20100910,000000,13.2373,13.3997,13.2125,13.3442,2189531.2872923,0
+BALL.US,D,20100913,000000,13.4442,13.4462,13.3491,13.4056,2072407.1651296,0
+BALL.US,D,20100914,000000,13.4056,13.4819,13.3472,13.4403,1829319.8217513,0
+BALL.US,D,20100915,000000,13.4184,13.4422,13.3095,13.4164,2058483.9681981,0
+BALL.US,D,20100916,000000,13.3393,13.4819,13.3016,13.4144,3508742.5820955,0
+BALL.US,D,20100917,000000,13.368,13.4819,13.356,13.4749,3864325.4380661,0
+BALL.US,D,20100920,000000,13.463,13.4967,13.3847,13.4868,2563855.8207223,0
+BALL.US,D,20100921,000000,13.4492,13.4849,13.3333,13.4234,2826720.0422603,0
+BALL.US,D,20100922,000000,13.3847,13.4967,13.2621,13.3472,2758330.1392132,0
+BALL.US,D,20100923,000000,13.2431,13.375,13.1829,13.2323,1813085.8548664,0
+BALL.US,D,20100924,000000,13.3769,13.5601,13.3244,13.5303,1979377.465511,0
+BALL.US,D,20100927,000000,13.5175,13.5908,13.3491,13.3491,2982258.6949962,0
+BALL.US,D,20100928,000000,13.356,13.4492,13.2511,13.4234,3812487.6367533,0
+BALL.US,D,20100929,000000,13.363,13.4234,13.2244,13.2274,4034981.0508825,0
+BALL.US,D,20100930,000000,13.3303,13.463,13.1907,13.2244,3183247.20326,0
+BALL.US,D,20101001,000000,13.2977,13.365,13.2373,13.3413,2875646.1522374,0
+BALL.US,D,20101004,000000,13.3283,13.4125,13.1947,13.2531,2676284.676489,0
+BALL.US,D,20101005,000000,13.3897,13.6155,13.3897,13.5928,3303534.4947821,0
+BALL.US,D,20101006,000000,13.5679,13.6076,13.5036,13.5323,2162254.5063026,0
+BALL.US,D,20101007,000000,13.6016,13.6036,13.463,13.4819,1743651.661552,0
+BALL.US,D,20101008,000000,13.5472,13.5749,13.4561,13.5106,5120595.5203378,0
+BALL.US,D,20101011,000000,13.5601,13.6412,13.5125,13.6195,1892306.4821186,0
+BALL.US,D,20101012,000000,13.6195,13.7027,13.5036,13.6621,2275827.6375751,0
+BALL.US,D,20101013,000000,13.7056,14.0115,13.6908,13.9224,2902303.8327107,0
+BALL.US,D,20101014,000000,13.9363,13.9848,13.8314,13.8719,3649108.7273963,0
+BALL.US,D,20101015,000000,13.974,13.9958,13.7947,13.97,2909240.1823788,0
+BALL.US,D,20101018,000000,13.9501,14.0839,13.8927,14.0135,3868130.9368358,0
+BALL.US,D,20101019,000000,13.8679,13.9918,13.774,13.8284,2463445.3925984,0
+BALL.US,D,20101020,000000,13.8739,14.0572,13.8125,13.9611,2294908.658874,0
+BALL.US,D,20101021,000000,14.0285,14.0452,13.8482,13.9611,2593763.5264186,0
+BALL.US,D,20101022,000000,13.9918,14.0165,13.7818,13.7907,3132401.1747157,0
+BALL.US,D,20101025,000000,13.9136,13.9283,13.7818,13.8174,5357658.500616,0
+BALL.US,D,20101026,000000,13.7432,13.8839,13.6759,13.8344,3900224.1784496,0
+BALL.US,D,20101027,000000,13.7215,13.8017,13.5749,13.6601,4560923.6037619,0
+BALL.US,D,20101028,000000,13.8383,13.8976,13.459,13.8859,6410740.3993798,0
+BALL.US,D,20101029,000000,13.9363,14.5244,13.8799,14.4611,9804658.5197952,0
+BALL.US,D,20101101,000000,14.469,14.4898,14.1394,14.1918,3418654.8723697,0
+BALL.US,D,20101102,000000,14.3542,14.4651,14.259,14.4422,2811024.3797396,0
+BALL.US,D,20101103,000000,14.4452,14.4858,14.3027,14.4799,3206305.4151518,0
+BALL.US,D,20101104,000000,14.6205,14.8156,14.5987,14.7679,3182786.6651924,0
+BALL.US,D,20101105,000000,14.7612,14.8571,14.7412,14.8433,1823381.3045632,0
+BALL.US,D,20101108,000000,14.7679,14.8878,14.7057,14.7275,3195562.5567622,0
+BALL.US,D,20101109,000000,14.7442,14.7661,14.6304,14.7135,2518545.338557,0
+BALL.US,D,20101110,000000,14.7235,14.7592,14.5759,14.7592,3153611.1746255,0
+BALL.US,D,20101111,000000,14.6523,14.8136,14.6523,14.7719,2491834.1306329,0
+BALL.US,D,20101112,000000,14.676,14.7344,14.5531,14.5789,2295267.1917994,0
+BALL.US,D,20101115,000000,14.6908,14.7909,14.6343,14.672,2639877.9302984,0
+BALL.US,D,20101116,000000,14.5096,14.5671,14.368,14.4878,3252413.7593202,0
+BALL.US,D,20101117,000000,14.4829,14.5858,14.4393,14.467,2069486.3842269,0
+BALL.US,D,20101118,000000,14.6156,14.7472,14.5809,14.7057,2361736.1663275,0
+BALL.US,D,20101119,000000,14.7215,14.7719,14.6443,14.7077,2352919.2862164,0
+BALL.US,D,20101122,000000,14.6186,14.7977,14.5482,14.7612,1705843.1021204,0
+BALL.US,D,20101123,000000,14.6136,14.6136,14.3888,14.4532,3925145.751602,0
+BALL.US,D,20101124,000000,14.5482,14.7215,14.4977,14.7185,1568289.6728687,0
+BALL.US,D,20101126,000000,14.6156,14.6343,14.5224,14.5759,860034.64231128,0
+BALL.US,D,20101129,000000,14.4631,14.5314,14.2849,14.5017,2114915.0307647,0
+BALL.US,D,20101130,000000,14.365,14.8502,14.3393,14.8046,5329720.2011301,0
+BALL.US,D,20101201,000000,15.0027,15.3125,14.9967,15.2671,4573101.6038054,0
+BALL.US,D,20101202,000000,15.2878,15.6335,15.2462,15.5146,3651601.2886924,0
+BALL.US,D,20101203,000000,15.4829,15.583,15.4215,15.4701,2577982.0179862,0
+BALL.US,D,20101206,000000,15.4344,15.4344,15.173,15.2731,2579029.3381093,0
+BALL.US,D,20101207,000000,15.3868,15.4087,15.1889,15.275,3207517.3574351,0
+BALL.US,D,20101208,000000,15.2799,15.3473,15.0899,15.1285,2330476.1350333,0
+BALL.US,D,20101209,000000,15.2691,15.2848,15.1166,15.2265,4891054.6618312,0
+BALL.US,D,20101210,000000,15.2799,15.3107,15.2195,15.275,2043197.3361981,0
+BALL.US,D,20101213,000000,15.3057,15.375,15.2235,15.3364,3421589.792599,0
+BALL.US,D,20101214,000000,15.379,15.5631,15.3107,15.5106,2274440.9736127,0
+BALL.US,D,20101215,000000,15.4909,15.5553,15.3314,15.3631,2444414.8688947,0
+BALL.US,D,20101216,000000,15.3483,15.4621,15.2779,15.4522,2257064.7511257,0
+BALL.US,D,20101217,000000,15.2691,15.4027,15.1611,15.3908,5450824.5437415,0
+BALL.US,D,20101220,000000,15.3908,15.4176,15.2532,15.367,2615484.5619912,0
+BALL.US,D,20101221,000000,15.4512,15.5858,15.4007,15.5671,2210153.4951946,0
+BALL.US,D,20101222,000000,15.5948,15.6592,15.4929,15.6482,2344611.4218643,0
+BALL.US,D,20101223,000000,15.5998,15.6592,15.5353,15.5483,1129858.4424112,0
+BALL.US,D,20101227,000000,15.5027,15.5968,15.4512,15.5631,747628.00548639,0
+BALL.US,D,20101228,000000,15.579,15.6185,15.4909,15.6107,888970.77427715,0
+BALL.US,D,20101229,000000,15.6385,15.6385,15.5453,15.575,978456.55266898,0
+BALL.US,D,20101230,000000,15.5888,15.6385,15.4929,15.5027,1749689.1540266,0
+BALL.US,D,20101231,000000,15.4711,15.4839,15.2185,15.2898,4281352.7578485,0
+BALL.US,D,20110103,000000,15.4463,15.6452,15.4463,15.4789,3562863.8846604,0
+BALL.US,D,20110104,000000,15.4909,15.6562,15.4424,15.6482,3248871.8579973,0
+BALL.US,D,20110105,000000,15.575,15.881,15.5036,15.7671,3965893.2710707,0
+BALL.US,D,20110106,000000,15.7888,15.881,15.6552,15.874,3591375.8368272,0
+BALL.US,D,20110107,000000,15.9226,15.9642,15.7127,15.7474,3220248.8111212,0
+BALL.US,D,20110110,000000,15.5948,15.6552,15.4047,15.4542,3678992.194247,0
+BALL.US,D,20110111,000000,15.5007,15.583,15.3908,15.575,3107216.0041167,0
+BALL.US,D,20110112,000000,15.6125,15.7444,15.6125,15.7374,2071134.6257321,0
+BALL.US,D,20110113,000000,15.7235,15.8948,15.6879,15.8948,2522226.6132426,0
+BALL.US,D,20110114,000000,15.874,15.9206,15.6642,15.6849,3383499.4565866,0
+BALL.US,D,20110118,000000,15.7314,15.975,15.6819,15.9384,3161761.4864808,0
+BALL.US,D,20110119,000000,15.5323,15.7651,15.5323,15.6462,3910370.1552647,0
+BALL.US,D,20110120,000000,15.6225,15.6987,15.4909,15.5463,2894075.7545589,0
+BALL.US,D,20110121,000000,15.7027,15.7027,15.6067,15.6245,4186136.5123605,0
+BALL.US,D,20110124,000000,15.6295,15.7958,15.6125,15.78,3328110.6643837,0
+BALL.US,D,20110125,000000,15.7611,15.7611,15.6047,15.7394,3408301.8554146,0
+BALL.US,D,20110126,000000,15.8018,16.1581,15.5393,16.1028,10361249.073116,0
+BALL.US,D,20110127,000000,16.277,16.4671,16.0136,16.2593,5143791.0856884,0
+BALL.US,D,20110128,000000,16.3662,16.5552,15.8889,15.9354,4543965.5013628,0
+BALL.US,D,20110131,000000,16.1938,16.1938,15.9602,15.9829,4471950.8809367,0
+BALL.US,D,20110201,000000,16.0532,16.3087,16.0532,16.289,3810157.6777137,0
+BALL.US,D,20110202,000000,16.182,16.5592,16.1671,16.4523,4329382.030536,0
+BALL.US,D,20110203,000000,16.4057,16.6354,16.3662,16.6137,3661661.4195958,0
+BALL.US,D,20110204,000000,16.6493,16.6493,16.4019,16.5652,2223822.1842466,0
+BALL.US,D,20110207,000000,16.6275,16.6314,16.4156,16.5068,2389097.7832769,0
+BALL.US,D,20110208,000000,16.5433,16.5572,16.4404,16.5245,1759351.3638803,0
+BALL.US,D,20110209,000000,16.4968,16.581,16.4019,16.581,1881745.4150715,0
+BALL.US,D,20110210,000000,16.4741,16.7226,16.4384,16.6553,2733886.2733109,0
+BALL.US,D,20110211,000000,16.6354,16.7176,16.574,16.6354,2607270.6231661,0
+BALL.US,D,20110214,000000,16.6177,16.681,16.5691,16.5997,2048429.8970063,0
+BALL.US,D,20110215,000000,16.578,16.6444,16.5265,16.5691,2327318.0154334,0
+BALL.US,D,20110216,000000,16.6681,16.8196,16.5463,16.5513,2674207.205425,0
+BALL.US,D,20110217,000000,16.5414,16.6137,16.5018,16.581,2384712.5721151,0
+BALL.US,D,20110218,000000,16.6187,16.6553,16.5048,16.6284,2262600.2975048,0
+BALL.US,D,20110222,000000,16.5048,16.6187,16.0809,16.0948,2543240.6824832,0
+BALL.US,D,20110223,000000,16.1047,16.3037,15.9522,16.1265,3087152.2996165,0
+BALL.US,D,20110224,000000,16.0809,16.3662,16.0106,16.1761,2959462.0606473,0
+BALL.US,D,20110225,000000,16.279,16.3127,16.1581,16.2543,1485668.5375599,0
+BALL.US,D,20110228,000000,16.2919,16.374,16.1968,16.2523,2558007.1892534,0
+BALL.US,D,20110301,000000,16.285,16.3899,16.0354,16.0354,3177604.6019793,0
+BALL.US,D,20110302,000000,15.9839,16.2374,15.9443,16.1225,2650685.4256099,0
+BALL.US,D,20110303,000000,16.285,16.4057,16.2097,16.3305,1453483.3903229,0
+BALL.US,D,20110304,000000,16.289,16.3662,15.9968,16.1314,1562299.6481335,0
+BALL.US,D,20110307,000000,16.1761,16.3215,15.9929,16.0641,2304994.0385749,0
+BALL.US,D,20110308,000000,16.1621,16.3532,16.0275,16.3176,2125472.0580042,0
+BALL.US,D,20110309,000000,16.2593,16.3899,16.0067,16.1621,1756378.0654786,0
+BALL.US,D,20110310,000000,15.9968,16.0859,15.6958,15.7235,2081310.9011043,0
+BALL.US,D,20110311,000000,15.6819,15.7731,15.4661,15.7551,2734676.0556988,0
+BALL.US,D,20110314,000000,15.6412,15.778,15.4473,15.6008,2855343.0891364,0
+BALL.US,D,20110315,000000,15.2008,15.4572,15.0403,15.3898,3141580.6275599,0
+BALL.US,D,20110316,000000,15.3304,15.4206,15.072,15.2285,3551660.4882031,0
+BALL.US,D,20110317,000000,15.4284,15.4532,15.175,15.2106,4850786.8695164,0
+BALL.US,D,20110318,000000,15.4107,15.5276,15.385,15.4374,5142353.9241307,0
+BALL.US,D,20110321,000000,15.6412,15.8304,15.568,15.8136,883820.0195731,0
+BALL.US,D,20110322,000000,15.7948,15.8344,15.6008,15.6859,2295480.2916509,0
+BALL.US,D,20110323,000000,15.6819,15.871,15.6375,15.8493,1980102.6109771,0
+BALL.US,D,20110324,000000,15.97,15.97,15.8037,15.8939,2523006.2961115,0
+BALL.US,D,20110325,000000,15.9443,16.1137,15.8987,15.9879,2426870.9943919,0
+BALL.US,D,20110328,000000,16.0414,16.1314,15.7948,15.8037,1774727.8815998,0
+BALL.US,D,20110329,000000,15.8186,15.9354,15.672,15.9305,1681618.3957809,0
+BALL.US,D,20110330,000000,15.9662,16.0988,15.7731,16.0711,2797808.1491401,0
+BALL.US,D,20110331,000000,16.0899,16.1938,16.0146,16.1404,3923554.0674033,0
+BALL.US,D,20110401,000000,16.2463,16.3087,16.0275,16.1047,3326640.1744134,0
+BALL.US,D,20110404,000000,16.1493,16.2236,16.0641,16.2038,1933720.5698431,0
+BALL.US,D,20110405,000000,16.2493,16.4116,16.2038,16.285,3568188.3510918,0
+BALL.US,D,20110406,000000,16.3809,16.6553,16.3809,16.5018,2791245.481676,0
+BALL.US,D,20110407,000000,16.4384,16.5602,16.3305,16.4196,1884913.6341905,0
+BALL.US,D,20110408,000000,16.5088,16.5602,16.1938,16.2136,1416201.0158326,0
+BALL.US,D,20110411,000000,16.2593,16.3483,16.1721,16.3345,3325779.6953922,0
+BALL.US,D,20110412,000000,16.2216,16.3007,16.1156,16.2255,2803111.4065815,0
+BALL.US,D,20110413,000000,16.3582,16.5275,16.2463,16.3215,3528926.4708722,0
+BALL.US,D,20110414,000000,16.2593,16.5018,16.2463,16.4057,2652399.3139889,0
+BALL.US,D,20110415,000000,16.4434,16.6187,16.4196,16.5652,2587522.0236596,0
+BALL.US,D,20110418,000000,16.3532,16.5375,16.3087,16.4741,2684811.700404,0
+BALL.US,D,20110419,000000,16.5088,16.6959,16.4621,16.6097,3229471.6918973,0
+BALL.US,D,20110420,000000,16.8335,16.8473,16.4573,16.5602,4077272.7868104,0
+BALL.US,D,20110421,000000,16.6097,16.7097,16.582,16.6869,2699371.1670342,0
+BALL.US,D,20110425,000000,16.6354,16.6681,16.4473,16.5513,1615337.2723067,0
+BALL.US,D,20110426,000000,16.6454,16.8662,16.6314,16.776,2486207.6885826,0
+BALL.US,D,20110427,000000,16.8335,16.8335,16.5375,16.6641,2903530.9242725,0
+BALL.US,D,20110428,000000,16.7047,17.2107,16.5652,16.8562,3475826.2296809,0
+BALL.US,D,20110429,000000,16.8839,16.981,16.7028,16.7949,2365194.2416424,0
+BALL.US,D,20110502,000000,16.9008,17.0454,16.8424,16.8701,2594993.6478362,0
+BALL.US,D,20110503,000000,16.8602,16.9978,16.7899,16.9751,2563177.1330436,0
+BALL.US,D,20110504,000000,16.9622,17.0582,16.8375,16.9751,3797900.9014218,0
+BALL.US,D,20110505,000000,16.9098,17.1266,16.782,17.0077,3554080.3329622,0
+BALL.US,D,20110506,000000,17.1968,17.2622,16.9652,17.1216,3317935.3989634,0
+BALL.US,D,20110509,000000,17.1226,17.3197,17.1226,17.2245,3139455.6887565,0
+BALL.US,D,20110510,000000,17.2445,17.4989,17.0949,17.4345,4431960.8253952,0
+BALL.US,D,20110511,000000,17.4473,17.6721,17.3047,17.3919,3161365.5853348,0
+BALL.US,D,20110512,000000,17.4296,17.6355,17.3197,17.5702,3237038.2515527,0
+BALL.US,D,20110513,000000,17.5533,17.6266,17.2879,17.3147,2216704.0432359,0
+BALL.US,D,20110516,000000,17.3047,17.5702,17.2405,17.3384,2896836.9630611,0
+BALL.US,D,20110517,000000,17.3047,17.386,17.1633,17.3097,3214811.2300768,0
+BALL.US,D,20110518,000000,17.3621,17.6989,17.2622,17.6761,2645370.0487457,0
+BALL.US,D,20110519,000000,17.6989,17.8098,17.6315,17.7504,2809591.2579895,0
+BALL.US,D,20110520,000000,17.7365,17.7771,17.5097,17.5752,3487525.5125224,0
+BALL.US,D,20110523,000000,17.4127,17.4394,17.2712,17.4038,3322688.2326179,0
+BALL.US,D,20110524,000000,17.4127,17.484,17.1968,17.3147,2402489.7455075,0
+BALL.US,D,20110525,000000,17.2345,17.3821,17.1266,17.3424,3308383.2738672,0
+BALL.US,D,20110526,000000,17.2582,17.4989,17.1968,17.4711,2047007.8847272,0
+BALL.US,D,20110527,000000,17.5256,17.6899,17.5097,17.6266,1940083.2668304,0
+BALL.US,D,20110531,000000,17.7345,17.8216,17.5246,17.8216,2491278.6570864,0
+BALL.US,D,20110601,000000,17.8187,17.8187,17.4711,17.4711,3117924.5241416,0
+BALL.US,D,20110602,000000,17.4573,17.5483,17.3147,17.4206,3125396.1483182,0
+BALL.US,D,20110603,000000,17.3821,17.3821,17.1543,17.1671,2404803.5453167,0
+BALL.US,D,20110606,000000,17.176,17.3147,17.1266,17.1365,2755076.0741826,0
+BALL.US,D,20110607,000000,17.2206,17.6365,17.1938,17.48,4622383.2168523,0
+BALL.US,D,20110608,000000,17.4296,17.4623,17.1593,17.1938,3520877.1542072,0
+BALL.US,D,20110609,000000,17.2542,17.5345,17.176,17.4394,2976417.1331907,0
+BALL.US,D,20110610,000000,17.3919,17.4345,17.1633,17.185,2828761.1550558,0
+BALL.US,D,20110613,000000,17.189,17.3097,17.0711,17.1216,4295835.4681341,0
+BALL.US,D,20110614,000000,17.2295,17.3246,17.189,17.2879,3316833.5414375,0
+BALL.US,D,20110615,000000,17.0889,17.1633,16.8691,16.9345,4002939.3168156,0
+BALL.US,D,20110616,000000,16.9543,16.9998,16.7097,16.9117,3015731.5309093,0
+BALL.US,D,20110617,000000,17.0334,17.0939,16.8691,17.0573,2823143.8025726,0
+BALL.US,D,20110620,000000,16.985,17.1176,16.9345,17.0334,3268575.0096682,0
+BALL.US,D,20110621,000000,17.1403,17.2542,17.0285,17.1938,2644914.5604375,0
+BALL.US,D,20110622,000000,17.176,17.2752,17.0939,17.1403,2615242.1735345,0
+BALL.US,D,20110623,000000,16.9572,17.0791,16.7612,17.0533,3248105.3045031,0
+BALL.US,D,20110624,000000,17.0533,17.1077,16.8562,16.9098,5917779.8457886,0
+BALL.US,D,20110627,000000,16.9384,17.1503,16.7899,17.0474,2547990.4862819,0
+BALL.US,D,20110628,000000,17.0761,17.1721,17.0028,17.1721,2637044.0052593,0
+BALL.US,D,20110629,000000,17.2345,17.2622,17.1038,17.176,2318037.567399,0
+BALL.US,D,20110630,000000,17.191,17.3978,17.1691,17.3504,2255783.1221612,0
+BALL.US,D,20110701,000000,17.4038,17.685,17.3384,17.6523,1946965.0790958,0
+BALL.US,D,20110705,000000,17.5939,17.7948,17.5483,17.7236,2216822.2076086,0
+BALL.US,D,20110706,000000,17.7167,17.9197,17.6484,17.886,2869683.3962035,0
+BALL.US,D,20110707,000000,18.0127,18.1593,17.9454,18.0731,3709296.8110411,0
+BALL.US,D,20110708,000000,17.9107,18.29,17.892,18.2048,4600325.8672961,0
+BALL.US,D,20110711,000000,17.982,18.087,17.9207,18.0039,3548140.8058221,0
+BALL.US,D,20110712,000000,17.9237,17.9237,17.6038,17.8187,4781726.3584058,0
+BALL.US,D,20110713,000000,17.9038,18.0643,17.8563,17.9325,3158940.6908164,0
+BALL.US,D,20110714,000000,17.9909,17.9989,17.6662,17.7177,2970956.3232525,0
+BALL.US,D,20110715,000000,17.786,17.79,17.5712,17.79,2044257.7856959,0
+BALL.US,D,20110718,000000,17.6721,17.7236,17.176,17.2483,3712572.0850617,0
+BALL.US,D,20110719,000000,17.3602,17.478,17.2899,17.4196,3212882.2219425,0
+BALL.US,D,20110720,000000,17.5345,17.5345,17.3582,17.4473,3595705.5006343,0
+BALL.US,D,20110721,000000,17.5712,17.7404,17.4473,17.7088,2249545.6592097,0
+BALL.US,D,20110722,000000,17.6801,17.7622,17.5879,17.7315,1452228.0201078,0
+BALL.US,D,20110725,000000,17.5752,17.8613,17.5097,17.8325,3122631.9099603,0
+BALL.US,D,20110726,000000,17.8653,17.8682,17.6553,17.8553,3477301.7694109,0
+BALL.US,D,20110727,000000,17.7137,17.9642,17.6493,17.7177,6141640.734794,0
+BALL.US,D,20110728,000000,17.174,17.5424,17.1009,17.4028,5323890.7587474,0
+BALL.US,D,20110729,000000,17.2732,17.6929,17.1642,17.5009,4758457.0665664,0
+BALL.US,D,20110801,000000,17.6761,17.6801,17.1038,17.2107,3563154.7508084,0
+BALL.US,D,20110802,000000,17.1009,17.1473,16.4691,16.4868,4531046.1966227,0
+BALL.US,D,20110803,000000,16.5255,16.6721,16.2117,16.4721,4381550.086121,0
+BALL.US,D,20110804,000000,16.2968,16.3562,15.8631,15.877,5227352.4862186,0
+BALL.US,D,20110805,000000,16.0928,16.2067,15.4107,15.9859,6902441.5429481,0
+BALL.US,D,20110808,000000,15.6205,15.8601,14.7492,14.7582,8106265.8328615,0
+BALL.US,D,20110809,000000,14.9562,16.4037,14.7849,16.2354,12954546.001756,0
+BALL.US,D,20110810,000000,15.877,16.1741,15.3185,15.3354,13354971.73216,0
+BALL.US,D,20110811,000000,15.4839,16.2443,15.4839,16.0345,6689649.7267969,0
+BALL.US,D,20110812,000000,16.1285,16.4563,16.0206,16.2067,4544783.562404,0
+BALL.US,D,20110815,000000,16.3206,16.4771,16.2354,16.3652,3148105.9268035,0
+BALL.US,D,20110816,000000,16.275,16.3512,16.0572,16.1483,3875374.3118823,0
+BALL.US,D,20110817,000000,16.2393,16.3374,16.0522,16.1107,3195738.2883933,0
+BALL.US,D,20110818,000000,15.7274,15.7651,15.375,15.5276,5226063.7875907,0
+BALL.US,D,20110819,000000,15.3473,15.7651,15.2958,15.3344,4523137.2632722,0
+BALL.US,D,20110822,000000,15.6681,15.7107,15.1898,15.2275,3234104.3412752,0
+BALL.US,D,20110823,000000,15.2958,15.7474,15.2819,15.7414,4436214.7428096,0
+BALL.US,D,20110824,000000,15.7414,15.976,15.6325,15.8493,3029068.9557371,0
+BALL.US,D,20110825,000000,15.8948,16.0661,15.5543,15.6145,3436912.7828677,0
+BALL.US,D,20110826,000000,15.5276,15.8413,15.1779,15.7908,4038851.1865738,0
+BALL.US,D,20110829,000000,16.0126,16.1285,15.877,16.079,4668617.8050086,0
+BALL.US,D,20110830,000000,16.0602,16.2651,15.9859,16.1741,2874576.6131724,0
+BALL.US,D,20110831,000000,16.277,16.4898,16.1028,16.2374,4097900.0444724,0
+BALL.US,D,20110901,000000,16.2393,16.4374,16.0691,16.1285,2916828.9609762,0
+BALL.US,D,20110902,000000,15.8018,15.9869,15.7067,15.8285,3036264.8630443,0
+BALL.US,D,20110906,000000,15.2819,15.778,15.2453,15.7512,4886346.2660605,0
+BALL.US,D,20110907,000000,15.9315,16.0602,15.8909,15.9819,5130710.1886439,0
+BALL.US,D,20110908,000000,15.8493,16.0295,15.6681,15.7374,5390767.7538442,0
+BALL.US,D,20110909,000000,15.5096,15.5136,15.2324,15.379,5760188.9707862,0
+BALL.US,D,20110912,000000,15.076,15.3037,14.8868,15.2453,5966373.6815897,0
+BALL.US,D,20110913,000000,15.2868,15.4107,15.1126,15.3175,2826610.9674548,0
+BALL.US,D,20110914,000000,15.4799,15.6325,15.1403,15.4522,3153354.6468422,0
+BALL.US,D,20110915,000000,15.583,15.5918,15.384,15.4701,3779596.5331363,0
+BALL.US,D,20110916,000000,15.5136,15.5968,15.3522,15.5046,4301730.5573904,0
+BALL.US,D,20110919,000000,15.2641,15.2988,14.972,15.2364,2792674.5636184,0
+BALL.US,D,20110920,000000,15.2601,15.4473,15.0997,15.1443,2489571.8383707,0
+BALL.US,D,20110921,000000,15.1076,15.2185,14.7967,14.8096,4406991.7845034,0
+BALL.US,D,20110922,000000,14.4561,14.4561,13.973,14.1304,4687501.8856863,0
+BALL.US,D,20110923,000000,14.0462,14.272,13.9363,13.9858,3273977.242396,0
+BALL.US,D,20110926,000000,14.1511,14.2333,13.8611,14.2156,3401483.670119,0
+BALL.US,D,20110927,000000,14.5521,14.8244,14.4561,14.5334,4587125.795927,0
+BALL.US,D,20110928,000000,14.5671,14.6036,14.1304,14.1394,3211732.8966772,0
+BALL.US,D,20110929,000000,14.4255,14.4967,13.9948,14.2859,3063537.6042263,0
+BALL.US,D,20110930,000000,14.1433,14.3146,13.9463,14.0195,3842499.3674956,0
+BALL.US,D,20111003,000000,13.9146,14.0927,13.6531,13.6561,4835615.3720331,0
+BALL.US,D,20111004,000000,13.468,14.2463,13.4164,14.2373,7283172.2012974,0
+BALL.US,D,20111005,000000,14.2859,14.5017,14.1511,14.3225,4681493.6818168,0
+BALL.US,D,20111006,000000,14.2769,14.7077,14.1461,14.6987,4231221.7752514,0
+BALL.US,D,20111007,000000,14.8423,14.8521,14.4878,14.669,4073879.3484172,0
+BALL.US,D,20111010,000000,14.9215,15.067,14.8571,15.067,2129588.6219598,0
+BALL.US,D,20111011,000000,14.9165,15.167,14.8741,15.1492,2724709.8503224,0
+BALL.US,D,20111012,000000,15.1779,15.4027,15.0997,15.1898,4525959.0688885,0
+BALL.US,D,20111013,000000,15.0433,15.1988,14.9353,15.1225,3103415.5551066,0
+BALL.US,D,20111014,000000,15.2819,15.3928,15.1492,15.3473,4357862.6741937,0
+BALL.US,D,20111017,000000,15.2423,15.3125,15.0571,15.1225,2463289.8600053,0
+BALL.US,D,20111018,000000,15.1363,15.6008,14.9581,15.4869,3171027.7951886,0
+BALL.US,D,20111019,000000,15.5226,15.7474,15.384,15.4077,3504316.9728577,0
+BALL.US,D,20111020,000000,15.474,15.6779,15.3037,15.6047,2859273.8219418,0
+BALL.US,D,20111021,000000,15.7998,15.8196,15.5631,15.7374,2136685.5539805,0
+BALL.US,D,20111024,000000,15.7998,15.9354,15.7334,15.8631,1349097.7915097,0
+BALL.US,D,20111025,000000,15.8285,15.9334,15.5276,15.5503,2716190.9060226,0
+BALL.US,D,20111026,000000,15.7691,15.8226,15.4324,15.6958,3078371.777774,0
+BALL.US,D,20111027,000000,15.4562,16.277,15.4522,16.1483,4482448.321014,0
+BALL.US,D,20111028,000000,16.1334,16.3206,16.0473,16.1156,2990122.1805111,0
+BALL.US,D,20111031,000000,16.1304,16.1304,15.6225,15.6225,3988667.6864778,0
+BALL.US,D,20111101,000000,15.2721,15.4839,15.075,15.2769,6144678.6701176,0
+BALL.US,D,20111102,000000,15.4909,15.6325,15.2185,15.3384,4706543.5188609,0
+BALL.US,D,20111103,000000,15.4968,15.7878,15.4027,15.7384,3569280.1090987,0
+BALL.US,D,20111104,000000,15.6295,15.8196,15.4522,15.7611,2437656.2707614,0
+BALL.US,D,20111107,000000,15.7958,15.8265,15.5918,15.7551,3747470.9730615,0
+BALL.US,D,20111108,000000,15.8196,16.1067,15.672,16.0384,3751849.1145599,0
+BALL.US,D,20111109,000000,15.7384,15.8245,15.3255,15.3938,4220436.4988819,0
+BALL.US,D,20111110,000000,15.5503,15.6929,15.4799,15.5878,3543790.9429769,0
+BALL.US,D,20111111,000000,15.7958,16.0988,15.7958,16.0048,2902869.4057762,0
+BALL.US,D,20111114,000000,15.9235,15.9819,15.6422,15.7107,2473970.101377,0
+BALL.US,D,20111115,000000,15.6195,15.7998,15.4522,15.7047,2389975.4314804,0
+BALL.US,D,20111116,000000,15.4869,15.7651,15.4284,15.4909,2868732.0215112,0
+BALL.US,D,20111117,000000,15.4909,15.6195,15.2136,15.3423,3717296.6400629,0
+BALL.US,D,20111118,000000,15.4621,15.4869,15.2601,15.3255,2966897.3265553,0
+BALL.US,D,20111121,000000,15.0997,15.2769,15.0661,15.1572,3579832.0865787,0
+BALL.US,D,20111122,000000,15.1215,15.1889,14.971,15.0354,3545780.5482254,0
+BALL.US,D,20111123,000000,14.8779,15.0384,14.8274,14.9344,2806003.908831,0
+BALL.US,D,20111125,000000,14.9393,15.1215,14.9393,14.9947,1336097.6906174,0
+BALL.US,D,20111128,000000,15.2265,15.4027,15.2265,15.3522,2455737.4396765,0
+BALL.US,D,20111129,000000,15.3621,15.5276,15.3037,15.3987,2284984.8714775,0
+BALL.US,D,20111130,000000,15.8621,15.9265,15.7127,15.9027,5096531.3963508,0
+BALL.US,D,20111201,000000,15.8553,15.978,15.7878,15.8651,2045323.2849534,0
+BALL.US,D,20111202,000000,15.973,16.0532,15.7829,15.8156,2126395.1540434,0
+BALL.US,D,20111205,000000,15.9958,16.1522,15.877,15.9463,2930230.0127738,0
+BALL.US,D,20111206,000000,16.0661,16.1621,15.8909,15.9007,2161146.5890652,0
+BALL.US,D,20111207,000000,15.8374,15.9503,15.7384,15.883,2211611.8657422,0
+BALL.US,D,20111208,000000,15.8018,15.8611,15.5226,15.5553,2227306.5183111,0
+BALL.US,D,20111209,000000,15.5878,15.9206,15.5591,15.8156,1806304.0278394,0
+BALL.US,D,20111212,000000,15.6642,15.6977,15.4324,15.5363,2178204.6767028,0
+BALL.US,D,20111213,000000,15.6067,15.7829,15.4424,15.4968,2882619.870126,0
+BALL.US,D,20111214,000000,15.4374,15.6779,15.3987,15.475,2642971.4129766,0
+BALL.US,D,20111215,000000,15.6145,15.7958,15.4968,15.7671,3967412.2387324,0
+BALL.US,D,20111216,000000,15.8423,15.9463,15.6205,15.6829,3819326.0210869,0
+BALL.US,D,20111219,000000,15.6879,15.868,15.5591,15.6592,2560898.681551,0
+BALL.US,D,20111220,000000,15.8324,16.0849,15.8324,15.8967,2713720.5636685,0
+BALL.US,D,20111221,000000,15.9423,16.0582,15.8513,16.0443,2417635.9941931,0
+BALL.US,D,20111222,000000,16.0751,16.2136,16.0146,16.1522,1944109.9450667,0
+BALL.US,D,20111223,000000,16.2493,16.2593,16.0988,16.2136,1154425.5224457,0
+BALL.US,D,20111227,000000,16.2136,16.3305,16.1898,16.2493,905278.46765097,0
+BALL.US,D,20111228,000000,16.2413,16.2593,15.8869,15.9007,1304846.7488904,0
+BALL.US,D,20111229,000000,15.973,16.2413,15.9285,16.2136,1106581.0709564,0
+BALL.US,D,20111230,000000,16.1721,16.277,16.1621,16.1721,1151881.4536027,0
+BALL.US,D,20120103,000000,16.4116,16.5038,16.2631,16.4483,2105441.6819168,0
+BALL.US,D,20120104,000000,16.3949,16.5295,16.3305,16.4166,3005876.4202422,0
+BALL.US,D,20120105,000000,16.3582,16.5068,16.1493,16.4256,2021442.9722127,0
+BALL.US,D,20120106,000000,16.4582,16.8365,16.3394,16.8088,3096224.697559,0
+BALL.US,D,20120109,000000,16.8136,16.9008,16.6523,16.679,3011974.5098311,0
+BALL.US,D,20120110,000000,16.7949,16.8791,16.6157,16.6939,2361062.5284083,0
+BALL.US,D,20120111,000000,16.581,16.775,16.581,16.7156,1481929.6956159,0
+BALL.US,D,20120112,000000,17.0494,17.1513,16.9474,17.1276,2549470.0658194,0
+BALL.US,D,20120113,000000,17.0077,17.0721,16.8463,17.0454,1950447.3932565,0
+BALL.US,D,20120117,000000,17.0969,17.176,16.7711,16.8196,2196646.3984472,0
+BALL.US,D,20120118,000000,16.7156,17.0999,16.7087,17.0671,1571868.9424121,0
+BALL.US,D,20120119,000000,17.081,17.3701,17.0414,17.277,2418717.6526809,0
+BALL.US,D,20120120,000000,17.2979,17.3216,17.1413,17.1691,2258582.7088356,0
+BALL.US,D,20120123,000000,17.1186,17.2542,16.985,17.1136,1495178.2446763,0
+BALL.US,D,20120124,000000,17.0454,17.2265,17.0246,17.0949,2034295.6201272,0
+BALL.US,D,20120125,000000,17.0117,17.1553,16.7899,17.0721,3363559.9761705,0
+BALL.US,D,20120126,000000,17.1642,17.9692,16.8958,17.8276,4738346.9042787,0
+BALL.US,D,20120127,000000,17.883,18.1365,17.7028,17.8653,4339809.783932,0
+BALL.US,D,20120130,000000,17.6801,17.8276,17.6355,17.7444,2418270.2439881,0
+BALL.US,D,20120131,000000,17.7841,17.8553,17.6692,17.7791,2308611.6862906,0
+BALL.US,D,20120201,000000,17.886,18.4098,17.8691,18.2613,4325210.9291776,0
+BALL.US,D,20120202,000000,18.2474,18.2474,17.9781,17.9781,2357820.5828005,0
+BALL.US,D,20120203,000000,18.1148,18.2237,18.0089,18.0226,2739401.6206518,0
+BALL.US,D,20120206,000000,17.9642,18.1275,17.9504,18.1148,2041369.3232541,0
+BALL.US,D,20120207,000000,18.0266,18.2107,17.982,18.0226,2510159.7079084,0
+BALL.US,D,20120208,000000,18.0366,18.183,17.9781,18.0454,2553812.8590013,0
+BALL.US,D,20120209,000000,18.0691,18.1602,17.9325,18.1315,2047169.4770316,0
+BALL.US,D,20120210,000000,17.9543,18.0553,17.7978,18.0266,2015095.4245039,0
+BALL.US,D,20120213,000000,18.1198,18.2514,18.0326,18.0968,1684245.2806799,0
+BALL.US,D,20120214,000000,18.0326,18.088,17.9375,18.0553,1189700.1125533,0
+BALL.US,D,20120215,000000,18.0791,18.1465,17.9504,17.9909,1815077.4800186,0
+BALL.US,D,20120216,000000,17.9692,18.2919,17.9157,18.2613,1626464.9223713,0
+BALL.US,D,20120217,000000,18.3405,18.3405,18.1158,18.1642,1531791.021055,0
+BALL.US,D,20120221,000000,18.1692,18.3366,18.1375,18.2247,1199524.9246633,0
+BALL.US,D,20120222,000000,18.192,18.2662,17.9504,17.9781,1619785.1004864,0
+BALL.US,D,20120223,000000,17.982,18.1018,17.9781,18.0454,2249294.181186,0
+BALL.US,D,20120224,000000,18.0791,18.2019,17.9592,18.0127,1639295.3513439,0
+BALL.US,D,20120227,000000,17.9642,18.1275,17.877,18.0691,1815584.4758739,0
+BALL.US,D,20120228,000000,18.1375,18.2662,18.088,18.192,1896476.5735251,0
+BALL.US,D,20120229,000000,18.2424,18.3603,18.0968,18.1969,3305623.075317,0
+BALL.US,D,20120301,000000,18.187,18.3316,18.0791,18.1513,2311930.3882431,0
+BALL.US,D,20120302,000000,18.1315,18.2107,17.9909,18.0741,1908016.283966,0
+BALL.US,D,20120305,000000,18.0553,18.088,17.9444,18.0166,2110148.0577837,0
+BALL.US,D,20120306,000000,17.8454,17.877,17.7434,17.8365,4816799.9680848,0
+BALL.US,D,20120307,000000,17.877,17.9543,17.8078,17.9147,2203445.3946565,0
+BALL.US,D,20120308,000000,17.9949,18.192,17.9592,18.1018,2870787.2736333,0
+BALL.US,D,20120309,000000,18.0968,18.2207,17.982,18.0326,1480604.6387195,0
+BALL.US,D,20120312,000000,17.9869,18.1068,17.9414,18.0166,1978063.5180855,0
+BALL.US,D,20120313,000000,18.0741,18.3643,18.0266,18.3316,2198665.2923008,0
+BALL.US,D,20120314,000000,18.2969,18.3959,18.2297,18.2969,2134538.3962353,0
+BALL.US,D,20120315,000000,18.289,18.4871,18.2662,18.4484,1565259.8171605,0
+BALL.US,D,20120316,000000,18.4871,18.79,18.4445,18.79,5672369.613034,0
+BALL.US,D,20120319,000000,18.8237,18.9741,18.7761,18.79,1914292.1250897,0
+BALL.US,D,20120320,000000,18.6861,18.8652,18.6464,18.7356,2001890.3033753,0
+BALL.US,D,20120321,000000,18.7761,18.8197,18.6464,18.6504,1813065.6558283,0
+BALL.US,D,20120322,000000,18.4959,18.6237,18.392,18.5385,1983456.6612462,0
+BALL.US,D,20120323,000000,18.595,18.6731,18.4732,18.6564,2179566.0918678,0
+BALL.US,D,20120326,000000,18.7999,18.8612,18.7098,18.8563,1948686.0371381,0
+BALL.US,D,20120327,000000,18.8802,19.2732,18.7663,19.2266,3522123.4348552,0
+BALL.US,D,20120328,000000,19.185,19.2969,19.1247,19.2692,3985856.9903324,0
+BALL.US,D,20120329,000000,19.1336,19.4375,19.0158,19.4108,3164571.1726742,0
+BALL.US,D,20120330,000000,19.502,19.5177,19.3088,19.4693,3242825.2759555,0
+BALL.US,D,20120402,000000,19.3148,19.5989,19.3148,19.5662,2983276.7265142,0
+BALL.US,D,20120403,000000,19.5939,19.7851,19.5346,19.7752,3652277.9564672,0
+BALL.US,D,20120404,000000,19.6573,19.8415,19.5346,19.8069,3556516.3369516,0
+BALL.US,D,20120405,000000,19.7792,19.8138,19.6534,19.7325,1720331.8721173,0
+BALL.US,D,20120409,000000,19.5524,19.7278,19.494,19.7188,3524778.5984075,0
+BALL.US,D,20120410,000000,19.6534,19.7028,19.2118,19.2732,4095983.1557609,0
+BALL.US,D,20120411,000000,19.6891,19.7851,19.3831,19.4009,2770159.7058503,0
+BALL.US,D,20120412,000000,19.4287,19.5267,19.3791,19.4375,3978164.1866892,0
+BALL.US,D,20120413,000000,19.4048,19.5524,19.396,19.4198,3130123.733175,0
+BALL.US,D,20120416,000000,19.2633,19.4653,19.1336,19.4237,3866516.0237432,0
+BALL.US,D,20120417,000000,19.5881,19.6514,19.3831,19.5881,2047309.8603461,0
+BALL.US,D,20120418,000000,19.5177,19.6396,19.5079,19.5346,2614795.7747935,0
+BALL.US,D,20120419,000000,19.5425,19.7851,19.5395,19.6573,3389320.8193541,0
+BALL.US,D,20120420,000000,19.699,19.8415,19.6534,19.7603,1768575.2546082,0
+BALL.US,D,20120423,000000,19.6159,19.6159,19.3148,19.4653,2269468.9803954,0
+BALL.US,D,20120424,000000,19.4693,19.5752,19.392,19.502,1728456.9351749,0
+BALL.US,D,20120425,000000,19.6436,19.7228,19.488,19.5217,3871580.9325355,0
+BALL.US,D,20120426,000000,19.4009,19.4009,18.8475,18.9029,6141211.5052354,0
+BALL.US,D,20120427,000000,18.9741,19.0771,18.8475,18.9691,2710363.4835438,0
+BALL.US,D,20120430,000000,18.9781,19.0683,18.9127,18.9614,5259636.6087422,0
+BALL.US,D,20120501,000000,18.9584,19.1682,18.9444,18.994,2368073.6145173,0
+BALL.US,D,20120502,000000,18.8652,18.9157,18.7713,18.8286,3727136.6014515,0
+BALL.US,D,20120503,000000,18.8257,18.994,18.7722,18.8197,2659120.5439017,0
+BALL.US,D,20120504,000000,18.795,18.8098,18.4871,18.5058,2755046.7855774,0
+BALL.US,D,20120507,000000,18.4732,18.5999,18.4445,18.5781,1754272.3157613,0
+BALL.US,D,20120508,000000,18.4484,18.595,18.183,18.5781,3457766.2697559,0
+BALL.US,D,20120509,000000,18.4058,18.7583,18.379,18.5741,2321155.2889228,0
+BALL.US,D,20120510,000000,18.6791,18.7683,18.5405,18.7326,2449841.3404682,0
+BALL.US,D,20120511,000000,18.596,18.7286,18.5603,18.596,1296866.1089548,0
+BALL.US,D,20120514,000000,18.4345,18.4959,18.3366,18.379,1915305.1068482,0
+BALL.US,D,20120515,000000,18.3454,18.4702,18.2811,18.3147,1772107.056412,0
+BALL.US,D,20120516,000000,18.3454,18.3742,18.0741,18.1158,3139348.6338548,0
+BALL.US,D,20120517,000000,18.1158,18.1513,17.6543,17.6543,2144341.9993553,0
+BALL.US,D,20120518,000000,17.8256,17.8256,17.5047,17.5483,1944625.0205371,0
+BALL.US,D,20120521,000000,17.5503,17.8315,17.4305,17.8315,2215445.6431651,0
+BALL.US,D,20120522,000000,17.8751,17.9484,17.6523,17.7325,2298434.4009665,0
+BALL.US,D,20120523,000000,17.6503,17.982,17.4701,17.9444,1995408.4320634,0
+BALL.US,D,20120524,000000,17.9682,18.0968,17.9147,18.0968,2365488.1376462,0
+BALL.US,D,20120525,000000,18.1365,18.2068,18.0593,18.1068,2121236.319724,0
+BALL.US,D,20120529,000000,18.2068,18.387,18.1642,18.3236,2240957.0282287,0
+BALL.US,D,20120530,000000,18.2207,18.3366,18.1742,18.2068,3217370.4481985,0
+BALL.US,D,20120531,000000,18.1642,18.2514,17.9147,18.191,4248617.1868245,0
+BALL.US,D,20120601,000000,17.9227,18.0543,17.8395,17.9019,2206671.1810339,0
+BALL.US,D,20120604,000000,17.9019,18.0206,17.7424,17.9939,3009252.6894531,0
+BALL.US,D,20120605,000000,17.8979,18.1148,17.8157,18.0643,1870493.5409229,0
+BALL.US,D,20120606,000000,18.1742,18.4603,18.1742,18.4603,2001190.4067067,0
+BALL.US,D,20120607,000000,18.6048,18.7098,18.3316,18.3603,1936931.206942,0
+BALL.US,D,20120608,000000,18.285,18.7416,18.1593,18.7286,2732195.6138256,0
+BALL.US,D,20120611,000000,18.8257,18.9266,18.5435,18.5524,1923485.7172605,0
+BALL.US,D,20120612,000000,18.6098,18.7513,18.4603,18.7376,1931606.7405106,0
+BALL.US,D,20120613,000000,18.6959,18.8197,18.591,18.7059,3419388.0974511,0
+BALL.US,D,20120614,000000,18.7326,19.0217,18.6959,18.9177,1827658.4508713,0
+BALL.US,D,20120615,000000,18.9851,19.5157,18.9851,19.4593,4563166.706938,0
+BALL.US,D,20120618,000000,19.3534,19.4088,19.2069,19.3395,2269213.462564,0
+BALL.US,D,20120619,000000,19.4366,19.5336,19.3771,19.4415,1554656.3321334,0
+BALL.US,D,20120620,000000,19.4415,19.4415,19.191,19.3168,2205375.4127427,0
+BALL.US,D,20120621,000000,19.3128,19.3594,18.8296,18.8812,1733907.6455941,0
+BALL.US,D,20120622,000000,18.9296,19.0346,18.7771,18.9534,1377902.6297282,0
+BALL.US,D,20120625,000000,18.5405,18.6375,18.3702,18.392,1710578.7665923,0
+BALL.US,D,20120626,000000,18.379,18.4197,18.093,18.2207,2699518.620012,0
+BALL.US,D,20120627,000000,18.3108,18.3653,18.1682,18.2811,1861386.8046157,0
+BALL.US,D,20120628,000000,18.1969,18.4881,18.1315,18.4662,1849896.5818181,0
+BALL.US,D,20120629,000000,18.7683,18.8582,18.6098,18.6831,2513501.6387547,0
+BALL.US,D,20120702,000000,18.6999,18.7543,18.3147,18.4445,2262290.2422706,0
+BALL.US,D,20120703,000000,18.4256,18.6831,18.3959,18.6831,1018231.4884553,0
+BALL.US,D,20120705,000000,18.6197,18.7138,18.5692,18.5741,1345462.9746116,0
+BALL.US,D,20120706,000000,18.4395,18.5435,18.4058,18.4702,1150118.0775805,0
+BALL.US,D,20120709,000000,18.4831,18.5435,18.2711,18.4256,1499968.446551,0
+BALL.US,D,20120710,000000,18.5345,18.6741,18.4019,18.5603,2635307.8979385,0
+BALL.US,D,20120711,000000,18.5246,18.5405,18.2384,18.379,2401481.8135086,0
+BALL.US,D,20120712,000000,18.3019,18.3236,18.0643,18.2287,1867643.4566534,0
+BALL.US,D,20120713,000000,18.3058,18.8445,18.2711,18.7623,2206744.9075228,0
+BALL.US,D,20120716,000000,18.8009,18.8009,18.5652,18.6623,1834601.8702028,0
+BALL.US,D,20120717,000000,18.7623,18.8762,18.6424,18.8355,1548430.9886048,0
+BALL.US,D,20120718,000000,18.7543,18.9089,18.7286,18.8949,1865911.3891401,0
+BALL.US,D,20120719,000000,18.9534,19.2811,18.9147,19.2573,2269912.3492807,0
+BALL.US,D,20120720,000000,19.1187,19.1356,18.9217,19.0118,1709000.2117683,0
+BALL.US,D,20120723,000000,18.7326,18.886,18.587,18.8158,1072388.1393367,0
+BALL.US,D,20120724,000000,18.7722,18.8662,18.4296,18.5841,1682283.9540847,0
+BALL.US,D,20120725,000000,18.6692,18.6741,18.3366,18.4484,2307713.839049,0
+BALL.US,D,20120726,000000,19.1554,19.3494,18.4662,18.6424,3405862.8215693,0
+BALL.US,D,20120727,000000,18.7583,19.1316,18.6098,19.0663,2726153.0715915,0
+BALL.US,D,20120730,000000,19.0385,19.1039,18.8762,19.0703,1592414.3939698,0
+BALL.US,D,20120731,000000,19.0435,19.1127,18.9089,18.9177,1623404.7681059,0
+BALL.US,D,20120801,000000,18.9089,18.9217,18.379,18.4058,2909797.6758292,0
+BALL.US,D,20120802,000000,18.2613,18.3316,17.9019,18.0206,2732151.1759419,0
+BALL.US,D,20120803,000000,18.3058,18.791,18.3058,18.7059,2230004.0998433,0
+BALL.US,D,20120806,000000,18.7226,18.8662,18.691,18.7771,1352475.0706725,0
+BALL.US,D,20120807,000000,18.8495,19.0217,18.6424,18.9089,1980986.318892,0
+BALL.US,D,20120808,000000,18.7098,19.0256,18.587,18.8534,2648324.1580612,0
+BALL.US,D,20120809,000000,18.8197,19.0752,18.8197,18.994,1222324.5888681,0
+BALL.US,D,20120810,000000,18.9484,19.1217,18.8495,19.1187,1040218.1413783,0
+BALL.US,D,20120813,000000,19.0703,19.1415,19.0118,19.1217,859550.87534985,0
+BALL.US,D,20120814,000000,19.191,19.2296,19.091,19.1187,1397959.264565,0
+BALL.US,D,20120815,000000,19.091,19.4723,19.0752,19.4128,2226956.0650008,0
+BALL.US,D,20120816,000000,19.3901,19.6891,19.3534,19.6336,1551384.0879685,0
+BALL.US,D,20120817,000000,19.693,19.7545,19.5604,19.5969,1596011.8426475,0
+BALL.US,D,20120820,000000,19.5692,19.6663,19.4128,19.5287,1025743.5107079,0
+BALL.US,D,20120821,000000,19.5157,19.5544,19.2762,19.3128,1268613.7144271,0
+BALL.US,D,20120822,000000,19.2772,19.4821,19.1821,19.4643,1759631.1205573,0
+BALL.US,D,20120823,000000,19.4544,19.4544,19.1682,19.191,1118233.8960105,0
+BALL.US,D,20120824,000000,19.1504,19.2099,19.083,19.1742,944531.2583035,0
+BALL.US,D,20120827,000000,19.1782,19.2336,19.0781,19.091,845782.20105958,0
+BALL.US,D,20120828,000000,19.096,19.1603,19.0118,19.0623,919755.11822507,0
+BALL.US,D,20120829,000000,18.9989,19.099,18.9672,19.0623,1149675.7186471,0
+BALL.US,D,20120830,000000,19.0168,19.1504,18.9751,19.0752,1392603.4896247,0
+BALL.US,D,20120831,000000,19.1603,19.3831,19.1554,19.2386,1820740.2803374,0
+BALL.US,D,20120904,000000,19.2386,19.2386,18.9444,19.0623,1423663.5504421,0
+BALL.US,D,20120905,000000,19.0752,19.3395,19.0168,19.2435,1740761.1792062,0
+BALL.US,D,20120906,000000,19.3395,19.5386,19.3395,19.4781,1369511.9493201,0
+BALL.US,D,20120907,000000,19.5564,19.59,19.4781,19.5167,1061514.9971517,0
+BALL.US,D,20120910,000000,19.4375,19.6159,19.4088,19.4781,1157284.6962825,0
+BALL.US,D,20120911,000000,19.5514,19.6633,19.4821,19.5939,1047859.4374745,0
+BALL.US,D,20120912,000000,19.5386,19.7138,19.4227,19.6296,3029548.6828909,0
+BALL.US,D,20120913,000000,19.6207,19.9782,19.5702,19.8644,1851063.0762658,0
+BALL.US,D,20120914,000000,19.8911,19.9504,19.6901,19.7475,2363531.8608105,0
+BALL.US,D,20120917,000000,19.7088,19.7812,19.6119,19.6861,1360057.7895584,0
+BALL.US,D,20120918,000000,19.6583,19.7138,19.497,19.6723,1809951.9741121,0
+BALL.US,D,20120919,000000,19.6723,19.7088,19.487,19.6029,2110312.6799438,0
+BALL.US,D,20120920,000000,19.497,19.5564,19.3861,19.4733,1937716.9495223,0
+BALL.US,D,20120921,000000,19.6663,19.694,19.3791,19.396,2165786.3081065,0
+BALL.US,D,20120924,000000,19.3455,19.5939,19.2911,19.4375,1177983.6605294,0
+BALL.US,D,20120925,000000,19.4504,19.5474,19.2623,19.2623,1415621.3034405,0
+BALL.US,D,20120926,000000,19.2623,19.3178,19.0088,19.2999,1774635.9759766,0
+BALL.US,D,20120927,000000,19.502,19.5257,19.1692,19.3227,1418852.1395773,0
+BALL.US,D,20120928,000000,19.2386,19.3791,19.1415,19.3049,1525567.6974302,0
+BALL.US,D,20121001,000000,19.396,19.5069,19.2811,19.3791,2171122.8939607,0
+BALL.US,D,20121002,000000,19.3494,19.396,19.1692,19.2475,1227638.9557804,0
+BALL.US,D,20121003,000000,19.2911,19.5117,19.1742,19.4188,897863.40078092,0
+BALL.US,D,20121004,000000,19.5069,19.6119,19.4603,19.502,844736.90084023,0
+BALL.US,D,20121005,000000,19.6069,19.8237,19.5217,19.5217,1523445.7884825,0
+BALL.US,D,20121008,000000,19.49,19.5167,19.4504,19.4693,1232083.7541044,0
+BALL.US,D,20121009,000000,19.487,19.5564,19.2811,19.2811,1125030.872316,0
+BALL.US,D,20121010,000000,19.1316,19.1821,18.8989,18.9584,2325696.0326776,0
+BALL.US,D,20121011,000000,19.0623,19.0623,18.8989,18.9395,1624363.2124616,0
+BALL.US,D,20121012,000000,18.9089,18.9346,18.7533,18.8485,1809932.7850261,0
+BALL.US,D,20121015,000000,18.8534,19.0703,18.7673,19.0573,1167535.7080954,0
+BALL.US,D,20121016,000000,19.1217,19.3791,19.083,19.3395,1285187.0251513,0
+BALL.US,D,20121017,000000,19.3911,19.7238,19.2999,19.6296,1448543.7155665,0
+BALL.US,D,20121018,000000,19.5117,19.6633,19.3732,19.5939,1486958.2461397,0
+BALL.US,D,20121019,000000,19.5939,19.6159,19.3791,19.4643,1418955.1546714,0
+BALL.US,D,20121022,000000,19.4088,19.5514,19.3267,19.4781,859194.36232819,0
+BALL.US,D,20121023,000000,19.2246,19.2672,19.0573,19.1603,1240028.0357715,0
+BALL.US,D,20121024,000000,19.2475,19.2772,19.0256,19.1267,1444613.9927128,0
+BALL.US,D,20121025,000000,19.6159,19.6159,19.2712,19.3911,1879384.1475228,0
+BALL.US,D,20121026,000000,19.4227,19.6119,19.4048,19.5307,2305132.4019856,0
+BALL.US,D,20121031,000000,19.5752,19.79,19.396,19.5386,1361901.9617328,0
+BALL.US,D,20121101,000000,19.5117,19.8287,19.487,19.8157,1547220.0562734,0
+BALL.US,D,20121102,000000,19.895,19.9593,19.7138,19.795,1628798.9212186,0
+BALL.US,D,20121105,000000,19.6663,19.7425,19.5386,19.7138,1949309.1774621,0
+BALL.US,D,20121106,000000,19.7812,20.1039,19.7188,20.0861,1931428.9889757,0
+BALL.US,D,20121107,000000,19.9832,20.1702,19.7088,20.0545,2314199.7501685,0
+BALL.US,D,20121108,000000,20.0603,20.1138,19.8614,19.8614,1689145.5673121,0
+BALL.US,D,20121109,000000,19.8524,20.2267,19.7385,20.0059,2146426.5400826,0
+BALL.US,D,20121112,000000,20.0316,20.0901,19.8911,19.9366,1359096.315347,0
+BALL.US,D,20121113,000000,19.8614,20.0772,19.7653,19.79,2048427.8771024,0
+BALL.US,D,20121114,000000,19.7752,19.9593,19.6119,19.6159,2113896.9992467,0
+BALL.US,D,20121115,000000,19.6159,19.8861,19.6159,19.7288,2552776.648349,0
+BALL.US,D,20121116,000000,19.694,19.79,19.4475,19.7752,6456610.3948992,0
+BALL.US,D,20121119,000000,19.9128,20.4742,19.79,20.3713,3657278.2283378,0
+BALL.US,D,20121120,000000,20.3476,20.4347,20.197,20.4168,2675676.6854436,0
+BALL.US,D,20121121,000000,20.4208,20.4792,20.2168,20.3524,1569072.3855934,0
+BALL.US,D,20121123,000000,20.4425,20.5624,20.3119,20.5624,791741.69464689,0
+BALL.US,D,20121126,000000,20.3763,20.4425,20.1831,20.4297,2538554.5056544,0
+BALL.US,D,20121127,000000,20.3673,20.4386,20.1425,20.3613,2339435.4183627,0
+BALL.US,D,20121128,000000,20.3168,20.4347,20.1931,20.4118,1930932.0926396,0
+BALL.US,D,20121129,000000,20.4832,20.5771,20.2931,20.4565,1586494.0559159,0
+BALL.US,D,20121130,000000,20.4662,20.5396,20.389,20.4347,2723658.4903916,0
+BALL.US,D,20121203,000000,20.5207,20.5861,20.0772,20.0901,2908421.1113857,0
+BALL.US,D,20121204,000000,20.1455,20.1505,19.9633,19.9822,2623481.3611573,0
+BALL.US,D,20121205,000000,19.9593,20.1138,19.8099,19.9406,2349489.4895546,0
+BALL.US,D,20121206,000000,19.9633,20.2168,19.8464,20.2069,1937940.1488928,0
+BALL.US,D,20121207,000000,20.2357,20.2494,20.0683,20.1871,1011863.7417083,0
+BALL.US,D,20121210,000000,20.197,20.399,20.1238,20.3673,2011492.9260668,0
+BALL.US,D,20121211,000000,20.394,20.5169,20.2931,20.4604,2046390.8041146,0
+BALL.US,D,20121212,000000,20.5069,20.5257,20.2851,20.3336,2148142.4483653,0
+BALL.US,D,20121213,000000,20.3247,20.5684,20.3247,20.3713,1418670.3482348,0
+BALL.US,D,20121214,000000,20.3069,20.3713,20.1425,20.2357,3206674.0475963,0
+BALL.US,D,20121217,000000,20.1277,20.2494,20.0722,20.2108,2898848.7872514,0
+BALL.US,D,20121218,000000,20.1772,20.3613,20.0583,20.2108,2851417.4060903,0
+BALL.US,D,20121219,000000,20.2494,20.4702,20.2494,20.3812,1880385.0098585,0
+BALL.US,D,20121220,000000,20.3763,20.7862,20.3436,20.7862,2339210.1990884,0
+BALL.US,D,20121221,000000,20.5257,20.7921,20.407,20.4832,4138668.7729309,0
+BALL.US,D,20121224,000000,20.4792,20.6753,20.4247,20.5861,880610.39242614,0
+BALL.US,D,20121226,000000,20.6317,20.708,20.5207,20.5356,1519519.0954846,0
+BALL.US,D,20121227,000000,20.5584,20.5684,20.202,20.4118,1555761.219515,0
+BALL.US,D,20121228,000000,20.2811,20.3573,20.1702,20.2534,1259621.1026849,0
+BALL.US,D,20121231,000000,20.1871,20.4662,20.1425,20.4604,1557662.9589479,0
+BALL.US,D,20130102,000000,20.7693,21.0644,20.7277,21.0555,2081162.4381746,0
+BALL.US,D,20130103,000000,21.0793,21.2851,21.0208,21.2346,2710376.6129185,0
+BALL.US,D,20130104,000000,21.304,21.304,21.1159,21.2623,1770993.0794634,0
+BALL.US,D,20130107,000000,21.1713,21.2267,21.0614,21.0743,1223435.5359611,0
+BALL.US,D,20130108,000000,20.796,20.9089,20.6218,20.7634,2414521.302525,0
+BALL.US,D,20130109,000000,20.8326,20.9931,20.7782,20.8555,1357292.5412486,0
+BALL.US,D,20130110,000000,20.8733,20.9278,20.7554,20.8555,1284950.6964061,0
+BALL.US,D,20130111,000000,20.8733,20.8822,20.6851,20.7604,1146065.1405948,0
+BALL.US,D,20130114,000000,20.7554,20.9832,20.695,20.8456,1595836.1110164,0
+BALL.US,D,20130115,000000,20.7782,20.9644,20.6812,20.9278,1263012.5211744,0
+BALL.US,D,20130116,000000,20.8604,20.8961,20.6812,20.8099,1462253.8126464,0
+BALL.US,D,20130117,000000,20.8456,21.2713,20.8149,21.1752,1766423.0471033,0
+BALL.US,D,20130118,000000,21.094,21.3515,21.0743,21.3288,1821582.5802243,0
+BALL.US,D,20130122,000000,21.3288,21.4851,21.2306,21.2803,1538978.848747,0
+BALL.US,D,20130123,000000,21.2396,21.3802,21.1664,21.2713,1198652.3262194,0
+BALL.US,D,20130124,000000,21.3248,21.4397,21.1842,21.2713,1813243.4073633,0
+BALL.US,D,20130125,000000,21.3425,21.3425,21.2129,21.3128,1216398.1911027,0
+BALL.US,D,20130128,000000,21.3178,21.3178,21.0644,21.0793,1375284.8343962,0
+BALL.US,D,20130129,000000,21.094,21.1485,21.0208,21.1357,2481222.5659906,0
+BALL.US,D,20130130,000000,21.1842,21.3178,20.9971,21.002,2291092.0506335,0
+BALL.US,D,20130131,000000,20.6455,20.8733,20.2307,20.3573,3644792.192964,0
+BALL.US,D,20130201,000000,20.4525,20.9049,20.302,20.8456,4488298.9723866,0
+BALL.US,D,20130204,000000,20.7416,20.7921,20.4752,20.5534,2166399.3489116,0
+BALL.US,D,20130205,000000,20.6416,20.8604,20.6268,20.8247,1832314.3291431,0
+BALL.US,D,20130206,000000,20.7277,20.8,20.5911,20.7277,1803970.0289922,0
+BALL.US,D,20130207,000000,20.7634,20.9426,20.6535,20.6713,1487066.3109933,0
+BALL.US,D,20130208,000000,20.698,20.8149,20.6574,20.7416,1358268.1547867,0
+BALL.US,D,20130211,000000,20.7317,20.7377,20.4347,20.6416,2042559.0465955,0
+BALL.US,D,20130212,000000,20.708,20.7227,20.5257,20.5257,2163612.8916118,0
+BALL.US,D,20130213,000000,20.6613,20.6713,20.4604,20.6663,1824369.0375241,0
+BALL.US,D,20130214,000000,20.6049,20.7227,20.5811,20.6713,1998941.2438193,0
+BALL.US,D,20130215,000000,20.8604,21.0644,20.7227,20.8247,2977902.7724396,0
+BALL.US,D,20130219,000000,20.8406,20.8782,20.5771,20.6168,2316092.4000343,0
+BALL.US,D,20130220,000000,20.5861,20.6713,20.3476,20.3613,2114252.5023165,0
+BALL.US,D,20130221,000000,20.2713,20.302,20.0989,20.1455,2074941.1344536,0
+BALL.US,D,20130222,000000,20.2435,20.3763,20.0989,20.2762,2632420.4454485,0
+BALL.US,D,20130225,000000,20.404,20.4485,19.8713,19.8713,1646342.7957214,0
+BALL.US,D,20130226,000000,19.9356,20.0683,19.7832,20.0306,1534946.1107992,0
+BALL.US,D,20130227,000000,20.0178,20.39,19.9168,20.3208,1596200.7036533,0
+BALL.US,D,20130228,000000,20.302,20.5089,20.2901,20.3673,2280824.87959,0
+BALL.US,D,20130301,000000,20.3336,20.3336,20.1366,20.2811,1943889.7755519,0
+BALL.US,D,20130304,000000,20.2128,20.2494,20.0306,20.1742,1985729.0530274,0
+BALL.US,D,20130305,000000,20.2367,20.3733,20.1564,20.2673,1404127.0408352,0
+BALL.US,D,20130306,000000,20.39,20.4495,20.2455,20.302,1606387.0785445,0
+BALL.US,D,20130307,000000,20.3534,20.4802,20.3534,20.39,1402342.455823,0
+BALL.US,D,20130308,000000,20.4712,20.5781,20.4347,20.5693,1642008.0821547,0
+BALL.US,D,20130311,000000,20.5217,20.6733,20.4178,20.6555,1633660.8296784,0
+BALL.US,D,20130312,000000,20.6683,20.7,20.5317,20.6783,1226421.9637376,0
+BALL.US,D,20130313,000000,20.7,21.0148,20.5604,20.9951,2885870.9053009,0
+BALL.US,D,20130314,000000,21.0505,21.1139,20.9307,21.106,1979281.5200802,0
+BALL.US,D,20130315,000000,21.0723,21.1693,20.9782,21.101,3431835.7546526,0
+BALL.US,D,20130318,000000,20.8891,21.1237,20.8802,21.0099,1673085.3121544,0
+BALL.US,D,20130319,000000,21.0783,21.1693,20.9168,21.0921,2022378.1876747,0
+BALL.US,D,20130320,000000,21.1882,21.2653,21.106,21.1931,1461041.8703631,0
+BALL.US,D,20130321,000000,21.0822,21.2169,21.0148,21.0287,1683001.0199357,0
+BALL.US,D,20130322,000000,21.0644,21.11,20.8802,21.0377,1608649.3708067,0
+BALL.US,D,20130325,000000,21.098,21.2209,21.0555,21.1287,1327998.8863092,0
+BALL.US,D,20130326,000000,21.2169,21.3208,21.0822,21.3178,1477975.7339166,0
+BALL.US,D,20130327,000000,21.1931,21.7357,21.098,21.7119,2225245.2064776,0
+BALL.US,D,20130328,000000,21.7069,21.8417,21.6169,21.8188,1796696.3553885,0
+BALL.US,D,20130401,000000,21.7724,21.8704,21.594,21.6951,903871.60465042,0
+BALL.US,D,20130402,000000,21.7278,22.0278,21.704,22.0179,2071768.8755271,0
+BALL.US,D,20130403,000000,21.994,22.0476,21.4169,21.5406,1804422.4874446,0
+BALL.US,D,20130404,000000,21.5783,21.6743,21.5119,21.6218,1239683.6421727,0
+BALL.US,D,20130405,000000,21.4347,21.5842,21.3178,21.5506,1489647.7480568,0
+BALL.US,D,20130408,000000,21.5555,21.6872,21.398,21.6842,1358845.8472751,0
+BALL.US,D,20130409,000000,21.6922,21.8357,21.6218,21.7446,1307856.4055606,0
+BALL.US,D,20130410,000000,21.8357,22.0932,21.804,22.0932,1436710.1091218,0
+BALL.US,D,20130411,000000,22.1119,22.2387,22.0575,22.0752,1638493.4495331,0
+BALL.US,D,20130412,000000,22.013,22.1506,21.7357,21.9634,1367002.2188417,0
+BALL.US,D,20130415,000000,21.7069,21.7278,21.2386,21.2753,2115836.1069,0
+BALL.US,D,20130416,000000,21.3792,21.6872,21.2614,21.5218,2133820.3204324,0
+BALL.US,D,20130417,000000,21.3882,21.4387,21.0377,21.3615,1856086.5770301,0
+BALL.US,D,20130418,000000,21.4802,21.5506,21.0287,21.0723,1457071.7494333,0
+BALL.US,D,20130419,000000,21.1466,21.3842,21.1237,21.2931,1722272.9996744,0
+BALL.US,D,20130422,000000,21.3425,21.4951,21.1554,21.4257,1000697.7134715,0
+BALL.US,D,20130423,000000,21.503,21.598,21.3515,21.5456,1055027.0661283,0
+BALL.US,D,20130424,000000,21.6446,21.8317,21.6307,21.7119,1264255.7719667,0
+BALL.US,D,20130425,000000,20.298,21.2209,20.2901,20.6783,8923459.3254098,0
+BALL.US,D,20130426,000000,20.6148,20.6733,20.0861,20.1931,4867065.274285,0
+BALL.US,D,20130429,000000,20.1465,20.4989,20.0485,20.39,3729472.6202025,0
+BALL.US,D,20130430,000000,20.3673,20.4307,20.1188,20.2367,4095815.5037451,0
+BALL.US,D,20130501,000000,20.2396,20.5466,20.2396,20.494,3180243.6063011,0
+BALL.US,D,20130502,000000,20.5189,20.7703,20.5189,20.6148,1951647.216117,0
+BALL.US,D,20130503,000000,20.7663,21.1426,20.7158,20.794,2907869.6776468,0
+BALL.US,D,20130506,000000,20.6871,20.8485,20.6871,20.8218,2547016.8926477,0
+BALL.US,D,20130507,000000,20.71,20.9435,20.691,20.8623,2115993.6593969,0
+BALL.US,D,20130508,000000,20.7703,20.9228,20.7524,20.8306,1848614.9528535,0
+BALL.US,D,20130509,000000,20.8535,21.0783,20.7802,21.0455,2645800.2882562,0
+BALL.US,D,20130510,000000,21.0921,21.1882,20.9485,21.0822,2731718.9165275,0
+BALL.US,D,20130513,000000,20.9525,21.0377,20.8623,20.9129,2677787.4849204,0
+BALL.US,D,20130514,000000,20.8941,21.0644,20.8713,20.9396,2619543.5586884,0
+BALL.US,D,20130515,000000,20.8673,20.9722,20.7614,20.898,3111098.2592309,0
+BALL.US,D,20130516,000000,20.7842,20.9525,20.7297,20.7584,3528561.8782352,0
+BALL.US,D,20130517,000000,20.8852,21.0644,20.8485,20.9812,5534677.8203717,0
+BALL.US,D,20130520,000000,20.9722,21.1693,20.9722,21.1237,1719344.1391563,0
+BALL.US,D,20130521,000000,21.1237,21.3703,21.0921,21.2297,3492559.1128058,0
+BALL.US,D,20130522,000000,21.1743,21.3238,20.8941,20.9396,2359712.2227144,0
+BALL.US,D,20130523,000000,20.8069,21.0505,20.7297,20.7584,2829939.7689263,0
+BALL.US,D,20130524,000000,20.5931,20.7297,20.3119,20.3573,3334627.8840122,0
+BALL.US,D,20130528,000000,20.5139,20.6822,20.3436,20.4089,3690120.8542635,0
+BALL.US,D,20130529,000000,20.3208,20.3573,20.0722,20.1505,2705802.5407509,0
+BALL.US,D,20130530,000000,20.1742,20.2673,20.0247,20.0346,2515356.9204001,0
+BALL.US,D,20130531,000000,19.9426,20.1644,19.8474,19.8524,3754688.0893587,0
+BALL.US,D,20130603,000000,19.8395,19.9633,19.4405,19.9446,3992347.9512114,0
+BALL.US,D,20130604,000000,19.8881,20.0851,19.8118,19.9446,3056180.1046147,0
+BALL.US,D,20130605,000000,19.8454,19.9158,19.6119,19.6494,2624027.7451366,0
+BALL.US,D,20130606,000000,19.6159,19.7048,19.5059,19.695,1854490.8530238,0
+BALL.US,D,20130607,000000,19.7812,20.0683,19.7574,20.0445,2277426.3914372,0
+BALL.US,D,20130610,000000,20.0772,20.0802,19.9109,19.9762,987060.33292857,0
+BALL.US,D,20130611,000000,19.7574,19.8841,19.6494,19.7345,1932475.299147,0
+BALL.US,D,20130612,000000,19.8307,19.8663,19.488,19.5207,2531314.1604636,0
+BALL.US,D,20130613,000000,19.486,20.0128,19.486,19.9633,2259527.0138647,0
+BALL.US,D,20130614,000000,19.9673,20.0485,19.8663,19.9346,2047880.4831711,0
+BALL.US,D,20130617,000000,20.0445,20.0941,19.8257,19.9009,1629844.2214379,0
+BALL.US,D,20130618,000000,19.897,19.9633,19.797,19.8663,1303080.3430125,0
+BALL.US,D,20130619,000000,19.9247,20.1881,19.8395,19.8791,2220992.2990151,0
+BALL.US,D,20130620,000000,19.7288,19.7288,19.488,19.6069,2382204.8615406,0
+BALL.US,D,20130621,000000,19.7385,19.7772,19.4494,19.5702,2974607.2993809,0
+BALL.US,D,20130624,000000,19.3475,19.4356,19.1049,19.3336,2005069.6319652,0
+BALL.US,D,20130625,000000,19.4544,19.4723,19.1831,19.3811,2113280.928586,0
+BALL.US,D,20130626,000000,19.4455,19.5257,19.1979,19.3336,1301690.6491943,0
+BALL.US,D,20130627,000000,19.4583,19.4821,19.3296,19.3841,2115358.39965,0
+BALL.US,D,20130628,000000,19.3296,19.4356,19.096,19.1049,4378762.6188694,0
+BALL.US,D,20130701,000000,19.1792,19.501,19.1702,19.2495,1709264.8191669,0
+BALL.US,D,20130702,000000,19.2395,19.4643,19.1376,19.4028,2183277.6651103,0
+BALL.US,D,20130703,000000,19.3425,19.4494,19.2891,19.3574,1190912.0548366,0
+BALL.US,D,20130705,000000,19.394,19.6069,19.3891,19.5653,1182527.4341399,0
+BALL.US,D,20130708,000000,19.6069,19.7812,19.5802,19.7098,1968522.5024602,0
+BALL.US,D,20130709,000000,19.787,20.1238,19.7672,20.0901,2454529.5372008,0
+BALL.US,D,20130710,000000,20.0941,20.3306,20.0247,20.3079,2455510.2004984,0
+BALL.US,D,20130711,000000,20.603,20.8247,20.5564,20.796,2467398.3443457,0
+BALL.US,D,20130712,000000,20.7634,20.9198,20.708,20.8733,1770869.8653312,0
+BALL.US,D,20130715,000000,20.8555,20.8693,20.698,20.7505,1243247.7624375,0
+BALL.US,D,20130716,000000,20.7456,20.8049,20.5703,20.5991,1441553.8384475,0
+BALL.US,D,20130717,000000,20.6307,20.6792,20.4357,20.4505,1528120.8558403,0
+BALL.US,D,20130718,000000,20.5703,20.8456,20.5237,20.7772,2996488.917306,0
+BALL.US,D,20130719,000000,20.8643,20.8693,20.6485,20.7772,1356307.8381434,0
+BALL.US,D,20130722,000000,20.7822,21.0703,20.7317,21.003,2227841.7928195,0
+BALL.US,D,20130723,000000,21.0406,21.099,20.9435,20.9981,2656373.4747262,0
+BALL.US,D,20130724,000000,21.0168,21.0574,20.8456,20.9248,2478991.5822375,0
+BALL.US,D,20130725,000000,20.8555,21.0901,20.6653,20.8049,1879227.6049779,0
+BALL.US,D,20130726,000000,20.7822,20.8287,20.5099,20.6753,1593905.0829784,0
+BALL.US,D,20130729,000000,20.6653,20.7267,20.5476,20.6406,983801.21813838,0
+BALL.US,D,20130730,000000,20.6158,20.7505,20.5791,20.6753,1916033.2821701,0
+BALL.US,D,20130731,000000,20.693,20.796,20.5564,20.603,1564322.5817947,0
+BALL.US,D,20130801,000000,20.7168,21.0435,20.6445,20.9604,2066516.1156808,0
+BALL.US,D,20130802,000000,20.9049,21.1267,20.9049,21.0901,1376285.6967319,0
+BALL.US,D,20130805,000000,21.0406,21.112,20.7544,20.8287,1541348.1959108,0
+BALL.US,D,20130806,000000,20.8149,20.8693,20.3267,20.3683,3379546.5048393,0
+BALL.US,D,20130807,000000,20.3446,20.5099,20.2168,20.4188,2015015.6383035,0
+BALL.US,D,20130808,000000,20.4722,20.7119,20.4405,20.495,1691019.0280916,0
+BALL.US,D,20130809,000000,20.4999,20.6693,20.4148,20.5476,1670762.4227781,0
+BALL.US,D,20130812,000000,20.4852,20.7862,20.4852,20.6792,1477473.787821,0
+BALL.US,D,20130813,000000,20.7119,20.8505,20.6485,20.8326,1441567.9777742,0
+BALL.US,D,20130814,000000,20.7862,20.9337,20.7544,20.8832,1504595.0362175,0
+BALL.US,D,20130815,000000,20.7723,20.8149,20.4722,20.5376,1949672.7601472,0
+BALL.US,D,20130816,000000,20.6485,20.8406,20.5664,20.702,8091740.7045961,0
+BALL.US,D,20130819,000000,20.6445,20.9465,20.5851,20.9465,2623035.9723681,0
+BALL.US,D,20130820,000000,20.9435,21.3822,20.8961,21.2416,3603460.9212955,0
+BALL.US,D,20130821,000000,21.1217,21.1733,20.9049,20.9049,2272001.9397675,0
+BALL.US,D,20130822,000000,20.8961,21.1961,20.8782,21.1733,1223896.0740288,0
+BALL.US,D,20130823,000000,21.0861,21.2189,20.8862,21.0228,1248030.8946489,0
+BALL.US,D,20130826,000000,21.0128,21.0901,20.8733,20.9337,1349587.6181825,0
+BALL.US,D,20130827,000000,20.708,20.8366,20.6891,20.7317,1469954.695905,0
+BALL.US,D,20130828,000000,20.7267,20.7723,20.4585,20.4762,1327789.8262653,0
+BALL.US,D,20130829,000000,20.4405,20.8049,20.405,20.6703,1502634.7195743,0
+BALL.US,D,20130830,000000,20.6703,20.7227,20.4405,20.4902,1449098.1791611,0
+BALL.US,D,20130903,000000,20.7377,20.8376,20.2713,20.4317,1364622.7721589,0
+BALL.US,D,20130904,000000,20.4,20.5664,20.2901,20.5376,1024631.553663,0
+BALL.US,D,20130905,000000,20.5189,20.5762,20.4267,20.4902,1336252.2132585,0
+BALL.US,D,20130906,000000,20.5049,20.603,20.3436,20.4812,965044.39140038,0
+BALL.US,D,20130909,000000,20.4505,20.8149,20.4138,20.7733,1188264.9708995,0
+BALL.US,D,20130910,000000,20.8743,21.0495,20.8149,20.901,1460257.1377347,0
+BALL.US,D,20130911,000000,20.9109,20.9664,20.8336,20.8703,1434965.9221858,0
+BALL.US,D,20130912,000000,20.8613,20.9069,20.5336,20.5941,1367140.5822524,0
+BALL.US,D,20130913,000000,20.5762,20.6525,20.4188,20.5099,1153657.9589997,0
+BALL.US,D,20130916,000000,20.7733,21.1139,20.7505,21.0683,1553343.3946598,0
+BALL.US,D,20130917,000000,21.0683,21.2219,20.9525,21.1198,1820192.8864061,0
+BALL.US,D,20130918,000000,21.0783,21.5436,20.8792,21.4317,2114608.0053863,0
+BALL.US,D,20130919,000000,21.4277,21.5921,21.2526,21.2574,1206441.0752934,0
+BALL.US,D,20130920,000000,21.2901,21.3862,20.9465,21.1237,3458211.658545,0
+BALL.US,D,20130923,000000,21.0287,21.3862,21.0148,21.0495,1423483.7790034,0
+BALL.US,D,20130924,000000,21.0248,21.1139,20.9624,20.9624,880540.70574484,0
+BALL.US,D,20130925,000000,20.6753,21.0723,20.6208,20.9435,3096017.6574189,0
+BALL.US,D,20130926,000000,21.005,21.1882,20.8466,20.9762,951725.14570683,0
+BALL.US,D,20130927,000000,20.8149,20.9109,20.708,20.7604,2908069.6481236,0
+BALL.US,D,20130930,000000,20.5991,20.8109,20.4902,20.703,3189716.9551491,0
+BALL.US,D,20131001,000000,20.703,21.0148,20.6525,20.9525,1514433.9876543,0
+BALL.US,D,20131002,000000,20.8426,21.0377,20.703,20.9851,2860264.5847585,0
+BALL.US,D,20131003,000000,20.9901,21.005,20.5277,20.7129,2068784.4676544,0
+BALL.US,D,20131004,000000,20.703,20.901,20.6088,20.8466,1692828.8619014,0
+BALL.US,D,20131007,000000,20.6753,20.8247,20.5614,20.708,1112824.5936193,0
+BALL.US,D,20131008,000000,20.6168,20.7782,20.5664,20.603,2203786.7583997,0
+BALL.US,D,20131009,000000,20.6208,20.708,20.4317,20.5941,1902380.7523487,0
+BALL.US,D,20131010,000000,20.7693,20.9168,20.5336,20.6485,4485443.8383576,0
+BALL.US,D,20131011,000000,20.6842,20.9901,20.5941,20.9802,2317507.3426501,0
+BALL.US,D,20131014,000000,20.8743,21.0495,20.7693,21.0248,1610524.8514901,0
+BALL.US,D,20131015,000000,20.9346,20.9991,20.6574,20.6574,2570039.7562229,0
+BALL.US,D,20131016,000000,20.7921,20.8653,20.6574,20.8613,2273187.6233014,0
+BALL.US,D,20131017,000000,20.8336,21.2526,20.7872,21.2346,2762680.0020584,0
+BALL.US,D,20131018,000000,21.3248,21.3298,21.11,21.3,1246949.2361611,0
+BALL.US,D,20131021,000000,21.2851,21.3762,21.1237,21.2346,794498.86334141,0
+BALL.US,D,20131022,000000,21.3218,21.5624,21.2951,21.4871,1077883.2876397,0
+BALL.US,D,20131023,000000,21.304,21.3575,20.8842,21.2257,3808358.9533749,0
+BALL.US,D,20131024,000000,21.6872,22.1436,21.6287,22.0802,3401193.8139229,0
+BALL.US,D,20131025,000000,22.1279,22.4932,22.1139,22.4209,2616250.1055335,0
+BALL.US,D,20131028,000000,22.4298,22.5605,22.3357,22.4981,2147215.3125187,0
+BALL.US,D,20131029,000000,22.5466,22.612,22.507,22.5416,1706889.4122916,0
+BALL.US,D,20131030,000000,22.5941,22.6773,22.3496,22.3971,2641499.9130543,0
+BALL.US,D,20131031,000000,22.3971,22.6922,22.307,22.5555,3126237.4382532,0
+BALL.US,D,20131101,000000,22.5754,22.714,22.4159,22.5515,2263832.4388262,0
+BALL.US,D,20131104,000000,22.6338,22.8615,22.5704,22.8269,1855346.2822854,0
+BALL.US,D,20131105,000000,22.8209,22.9695,22.5981,22.8713,2065961.6520862,0
+BALL.US,D,20131106,000000,22.9218,23.1566,22.8763,23.0872,2595576.3900841,0
+BALL.US,D,20131107,000000,23.0774,23.2259,22.7506,22.7684,2046926.078623,0
+BALL.US,D,20131108,000000,22.7734,22.9645,22.7506,22.8328,1908860.6037567,0
+BALL.US,D,20131111,000000,22.7882,23.0249,22.7833,22.9378,1416513.0909706,0
+BALL.US,D,20131112,000000,22.9011,22.9218,22.6724,22.7594,1825856.6966767,0
+BALL.US,D,20131113,000000,22.6437,22.8209,22.5318,22.8209,2672696.3173786,0
+BALL.US,D,20131114,000000,22.9179,22.9505,22.7457,22.8516,1673192.3670561,0
+BALL.US,D,20131115,000000,23.1566,23.2605,22.9476,23.1436,2718802.6416431,0
+BALL.US,D,20131118,000000,23.1387,23.3655,23.0872,23.212,1345167.0587041,0
+BALL.US,D,20131119,000000,23.216,23.3842,23.1605,23.3002,1125769.147157,0
+BALL.US,D,20131120,000000,23.3002,23.3942,22.9842,23.0022,1683987.7429447,0
+BALL.US,D,20131121,000000,23.0724,23.3002,23.0536,23.212,1338112.5446634,0
+BALL.US,D,20131122,000000,23.212,23.2773,23.0022,23.0724,1812081.9626751,0
+BALL.US,D,20131125,000000,23.1516,23.2685,23.114,23.1566,1215249.8757893,0
+BALL.US,D,20131126,000000,23.1803,23.3139,23.0575,23.1893,1812333.4406988,0
+BALL.US,D,20131127,000000,23.2556,23.4071,23.1566,23.3189,986123.09756281,0
+BALL.US,D,20131129,000000,23.3794,23.4071,23.1011,23.1179,1111933.8160411,0
+BALL.US,D,20131202,000000,23.1298,23.4417,23.006,23.216,1478115.1072792,0
+BALL.US,D,20131203,000000,23.1664,23.207,22.8328,22.9972,2199524.76137,0
+BALL.US,D,20131204,000000,22.9505,23.1061,22.8249,22.9555,1968980.0106721,0
+BALL.US,D,20131205,000000,22.8803,23.0199,22.7823,22.8149,1366797.1986054,0
+BALL.US,D,20131206,000000,23.0347,23.212,22.9368,23.1476,1410150.3939832,0
+BALL.US,D,20131209,000000,23.1436,23.3466,23.0764,23.2912,1405481.3863367,0
+BALL.US,D,20131210,000000,23.207,23.5447,23.1743,23.3852,2115012.9960993,0
+BALL.US,D,20131211,000000,23.3566,23.4229,23.006,23.0674,1706322.8292741,0
+BALL.US,D,20131212,000000,23.0526,23.1516,22.9417,23.0614,1293457.521283,0
+BALL.US,D,20131213,000000,23.0764,23.2417,22.9505,23.0863,1352402.3541354,0
+BALL.US,D,20131216,000000,23.1179,23.4229,23.0575,23.3794,1607343.5029964,0
+BALL.US,D,20131217,000000,23.3516,23.4031,22.9782,23.1803,1548817.8001836,0
+BALL.US,D,20131218,000000,23.216,23.708,23.1338,23.6695,2609509.6865344,0
+BALL.US,D,20131219,000000,23.5962,23.623,23.3239,23.4744,1928719.2880206,0
+BALL.US,D,20131220,000000,23.5209,23.614,23.3655,23.5586,2202594.0052025,0
+BALL.US,D,20131223,000000,23.6269,23.6318,23.4565,23.5397,963598.14027563,0
+BALL.US,D,20131224,000000,23.5397,23.7794,23.5397,23.6645,538731.57382405,0
+BALL.US,D,20131226,000000,23.708,23.8764,23.5694,23.819,1168217.4256298,0
+BALL.US,D,20131227,000000,23.8565,23.9457,23.7704,23.8565,821053.52872059,0
+BALL.US,D,20131230,000000,23.8378,23.9664,23.7734,23.9537,1153458.9984748,0
+BALL.US,D,20131231,000000,23.9367,24.0378,23.7655,23.8952,1536238.8492347,0
+BALL.US,D,20140102,000000,23.7032,23.8764,23.6447,23.7794,1334954.4250635,0
+BALL.US,D,20140103,000000,23.8091,23.9962,23.7873,23.8912,929441.56692441,0
+BALL.US,D,20140106,000000,23.8912,23.9625,23.623,23.8001,1643122.0591034,0
+BALL.US,D,20140107,000000,23.8516,24.1041,23.8516,24.0695,1415765.7265625,0
+BALL.US,D,20140108,000000,24.0339,24.1428,23.9576,24.0695,1274229.0470064,0
+BALL.US,D,20140109,000000,24.1467,24.2595,23.9576,24.1229,1467632.8164805,0
+BALL.US,D,20140110,000000,24.2041,24.2041,23.9002,24.0189,1095176.6940705,0
+BALL.US,D,20140113,000000,23.9417,24.0051,23.4565,23.4892,1888682.7746915,0
+BALL.US,D,20140114,000000,23.4892,23.6932,23.4892,23.6842,1615988.691284,0
+BALL.US,D,20140115,000000,23.7179,23.7873,23.512,23.5783,1291921.3844389,0
+BALL.US,D,20140116,000000,23.5753,23.5833,23.4328,23.5694,1104294.5398486,0
+BALL.US,D,20140117,000000,23.6447,23.6497,23.3516,23.3704,1443610.1005215,0
+BALL.US,D,20140121,000000,23.4664,23.5031,23.207,23.3852,2034590.5260828,0
+BALL.US,D,20140122,000000,23.4517,23.5031,23.3189,23.4744,1432872.2918914,0
+BALL.US,D,20140123,000000,23.3981,23.4892,23.0199,23.1298,1775117.7230342,0
+BALL.US,D,20140124,000000,22.9832,23.0387,22.4673,22.4773,1798109.2781005,0
+BALL.US,D,20140127,000000,22.5308,22.9695,22.3991,22.4456,2619896.0319025,0
+BALL.US,D,20140128,000000,22.4733,22.5348,22.2476,22.3238,2787614.7045856,0
+BALL.US,D,20140129,000000,22.1496,22.8655,22.0872,22.6961,3516803.0082315,0
+BALL.US,D,20140130,000000,23.9576,24.3913,23.4565,23.8665,5523592.588287,0
+BALL.US,D,20140131,000000,23.5694,23.9457,23.4794,23.6744,3636205.5818867,0
+BALL.US,D,20140203,000000,23.7279,24.0695,23.6357,23.6595,4744762.118765,0
+BALL.US,D,20140204,000000,23.7704,23.8477,23.2259,23.6744,4473560.7442698,0
+BALL.US,D,20140205,000000,23.5665,24.0289,23.2605,23.8912,3615218.7813474,0
+BALL.US,D,20140206,000000,23.8912,24.0606,23.7319,24.0566,2894270.6752762,0
+BALL.US,D,20140207,000000,24.0427,24.4556,23.9764,24.4209,2675990.7804853,0
+BALL.US,D,20140210,000000,24.3616,24.6714,24.3437,24.6329,2424538.0054966,0
+BALL.US,D,20140211,000000,24.5735,25.0645,24.5318,24.9496,2053220.0988811,0
+BALL.US,D,20140212,000000,24.9952,25.118,24.8457,24.9072,2947094.189646,0
+BALL.US,D,20140213,000000,24.7715,25.3794,24.7428,25.1953,2390287.5066184,0
+BALL.US,D,20140214,000000,25.1744,25.3616,25.1091,25.2675,3484802.6821926,0
+BALL.US,D,20140218,000000,25.2527,25.515,25.229,25.3794,2670112.8604113,0
+BALL.US,D,20140219,000000,25.2854,25.6983,25.2854,25.3993,1902762.5141679,0
+BALL.US,D,20140220,000000,25.3893,25.4873,25.1834,25.3249,2227906.4297413,0
+BALL.US,D,20140221,000000,25.3893,25.6061,25.2814,25.4031,4836185.9948582,0
+BALL.US,D,20140224,000000,25.4031,25.6101,25.3616,25.3844,1471697.8728891,0
+BALL.US,D,20140225,000000,25.3794,25.4318,25.2349,25.3012,1393731.6059,0
+BALL.US,D,20140226,000000,25.3943,25.5724,25.3399,25.4181,1292093.0762624,0
+BALL.US,D,20140227,000000,25.4358,25.6389,25.4031,25.6389,1577176.2396611,0
+BALL.US,D,20140228,000000,25.6339,25.8884,25.625,25.7586,1293567.6060404,0
+BALL.US,D,20140303,000000,25.4873,25.6843,25.4031,25.6111,1539001.0676888,0
+BALL.US,D,20140304,000000,25.925,25.9617,25.7448,25.9577,2455180.9561781,0
+BALL.US,D,20140305,000000,25.9617,25.9617,25.7874,25.8508,1365212.58407,0
+BALL.US,D,20140306,000000,25.9706,26.0736,25.8656,25.9378,1364994.434459,0
+BALL.US,D,20140307,000000,26.0131,26.117,25.8844,26.0042,2394882.7877759,0
+BALL.US,D,20140310,000000,25.9517,26.0497,25.7121,25.7448,1457022.2617901,0
+BALL.US,D,20140311,000000,25.7675,25.8131,25.4685,25.533,2402528.1236798,0
+BALL.US,D,20140312,000000,25.3794,25.4963,25.224,25.3002,2235055.8792609,0
+BALL.US,D,20140313,000000,25.3844,25.5824,25.1596,25.2903,2578872.7955644,0
+BALL.US,D,20140314,000000,25.2577,25.4358,25.0219,25.0497,3832166.5495786,0
+BALL.US,D,20140317,000000,25.1358,25.32,25.0933,25.2804,1516668.0012631,0
+BALL.US,D,20140318,000000,25.3349,25.4478,25.2437,25.3102,1511374.8433408,0
+BALL.US,D,20140319,000000,25.3249,25.4231,24.9002,25.0319,1885158.0425509,0
+BALL.US,D,20140320,000000,24.9249,25.0547,24.8447,24.9102,2064082.1315952,0
+BALL.US,D,20140321,000000,25.1171,25.1784,24.8547,25.0547,4533285.2599911,0
+BALL.US,D,20140324,000000,25.0844,25.1735,24.6844,24.7695,1799152.558416,0
+BALL.US,D,20140325,000000,24.8447,24.9903,24.7566,24.8359,1553475.698359,0
+BALL.US,D,20140326,000000,24.915,24.9863,24.6844,24.7141,1806457.5405287,0
+BALL.US,D,20140327,000000,24.6694,24.8883,24.5259,24.8487,1674037.6967987,0
+BALL.US,D,20140328,000000,24.9102,25.1318,24.8031,25.0219,1136458.4780957,0
+BALL.US,D,20140331,000000,25.0804,25.4508,25.0259,25.4131,2487318.6356757,0
+BALL.US,D,20140401,000000,25.4825,25.533,25.3249,25.524,1613426.4433067,0
+BALL.US,D,20140402,000000,25.4725,25.7309,25.3399,25.6843,1662773.7032273,0
+BALL.US,D,20140403,000000,25.7825,25.7972,25.5379,25.6339,1339953.6869822,0
+BALL.US,D,20140404,000000,25.8022,26.0973,25.4596,25.5824,1964164.5599997,0
+BALL.US,D,20140407,000000,25.5012,25.5824,25.1557,25.219,2004882.7908632,0
+BALL.US,D,20140408,000000,25.2437,25.5052,25.1596,25.4091,1506699.7759829,0
+BALL.US,D,20140409,000000,25.3249,25.6289,25.3249,25.5774,1362409.9675399,0
+BALL.US,D,20140410,000000,25.6201,25.7398,25.3399,25.3844,1739974.426674,0
+BALL.US,D,20140411,000000,25.2952,25.427,24.9903,25.0071,1930567.5000026,0
+BALL.US,D,20140414,000000,25.0171,25.1071,24.8547,24.9685,1651593.5356637,0
+BALL.US,D,20140415,000000,25.0497,25.6606,24.9765,25.6487,2654533.3423594,0
+BALL.US,D,20140416,000000,25.7923,26.0419,25.7874,25.9794,2067296.8085016,0
+BALL.US,D,20140417,000000,26.0081,26.1725,25.9517,26.0736,1826636.3795457,0
+BALL.US,D,20140421,000000,26.0468,26.0736,25.9072,26.0131,1418902.6371725,0
+BALL.US,D,20140422,000000,26.0497,26.117,24.8972,25.7825,3334146.1369546,0
+BALL.US,D,20140423,000000,25.717,25.8508,25.4963,25.717,2052321.2416876,0
+BALL.US,D,20140424,000000,25.8359,25.8844,25.625,25.6843,1360831.4127159,0
+BALL.US,D,20140425,000000,25.7082,25.9517,25.6061,25.9378,2066901.9173076,0
+BALL.US,D,20140428,000000,26.0369,26.3893,25.9378,26.0497,3082309.5802428,0
+BALL.US,D,20140429,000000,26.1547,26.2152,25.929,26.0042,1470167.7957565,0
+BALL.US,D,20140430,000000,25.9943,26.1072,25.8884,26.0497,2578243.5955289,0
+BALL.US,D,20140501,000000,26.3893,26.9786,26.2854,26.3993,4296142.4935125,0
+BALL.US,D,20140502,000000,26.427,26.427,25.7488,25.8131,6014247.4216841,0
+BALL.US,D,20140505,000000,25.7675,26.2042,25.7398,26.1903,4137008.4120028,0
+BALL.US,D,20140506,000000,26.1547,26.4735,26.1121,26.3428,1721728.6355988,0
+BALL.US,D,20140507,000000,26.4547,26.8726,26.3191,26.825,2816451.861265,0
+BALL.US,D,20140508,000000,26.829,27.0131,26.7508,26.9429,2224518.0411076,0
+BALL.US,D,20140509,000000,26.9884,27.2014,26.825,27.1874,2458835.9721142,0
+BALL.US,D,20140512,000000,27.2587,27.4667,27.2062,27.3449,2097744.838466,0
+BALL.US,D,20140513,000000,27.336,27.4439,27.1597,27.2538,2502827.4570944,0
+BALL.US,D,20140514,000000,27.3835,27.8072,27.2963,27.6736,3854009.7893314,0
+BALL.US,D,20140515,000000,27.6409,27.724,27.3686,27.5627,2357663.0303036,0
+BALL.US,D,20140516,000000,27.5161,27.7419,27.3508,27.7419,4102049.9368408,0
+BALL.US,D,20140519,000000,27.6558,28.0717,27.6459,27.9963,1840670.6711864,0
+BALL.US,D,20140520,000000,27.9201,28.0479,27.7895,27.8212,1569582.4113043,0
+BALL.US,D,20140521,000000,27.8261,27.9776,27.6607,27.8022,1981134.7818217,0
+BALL.US,D,20140522,000000,27.8022,27.9696,27.733,27.7855,1839104.2357852,0
+BALL.US,D,20140523,000000,27.8212,27.9696,27.7795,27.9201,2347628.1481978,0
+BALL.US,D,20140527,000000,27.8974,28.1162,27.7518,28.035,1589655.2053715,0
+BALL.US,D,20140528,000000,28.2023,28.4548,27.9151,27.9241,2395237.2808938,0
+BALL.US,D,20140529,000000,27.9331,28.0489,27.729,28.0063,1811531.5388881,0
+BALL.US,D,20140530,000000,28.0201,28.1646,27.8974,28.044,1695028.5371456,0
+BALL.US,D,20140602,000000,28.1646,28.1934,27.9111,27.9151,2468862.7746047,0
+BALL.US,D,20140603,000000,27.8825,28.3647,27.8825,28.3558,3129424.8464583,0
+BALL.US,D,20140604,000000,28.3024,28.3331,28.0815,28.1172,1633203.3214665,0
+BALL.US,D,20140605,000000,28.1399,28.3647,27.9518,28.3518,1044553.8648968,0
+BALL.US,D,20140606,000000,28.3331,28.4984,28.2964,28.3845,1497310.253143,0
+BALL.US,D,20140609,000000,28.3845,28.535,28.3291,28.4499,2503294.0548735,0
+BALL.US,D,20140610,000000,28.5073,28.6478,28.3558,28.5261,2532585.6899092,0
+BALL.US,D,20140611,000000,28.4103,28.4697,28.1261,28.3063,1312592.0700327,0
+BALL.US,D,20140612,000000,28.337,28.337,28.03,28.1459,1295591.5496535,0
+BALL.US,D,20140613,000000,27.8162,28.2964,27.7974,28.2825,1490063.8482407,0
+BALL.US,D,20140616,000000,28.2211,28.3697,28.0489,28.1202,1433215.6755384,0
+BALL.US,D,20140617,000000,28.13,28.3697,28.0727,28.2578,1101479.8038957,0
+BALL.US,D,20140618,000000,28.1796,28.337,27.9428,28.3152,1179293.5681473,0
+BALL.US,D,20140619,000000,28.3201,28.4548,28.2301,28.4499,1219938.0725218,0
+BALL.US,D,20140620,000000,28.4855,28.6261,28.4201,28.5786,1956630.3188052,0
+BALL.US,D,20140623,000000,28.5024,28.6895,28.3895,28.6805,1663420.0724451,0
+BALL.US,D,20140624,000000,28.6301,28.7964,28.4103,28.5073,1296461.1182418,0
+BALL.US,D,20140625,000000,28.6528,29.1361,28.5686,28.9083,1871308.5721085,0
+BALL.US,D,20140626,000000,28.8064,28.9588,28.6351,28.942,1102733.154207,0
+BALL.US,D,20140627,000000,28.8786,29.2687,28.8578,29.2647,3235539.482929,0
+BALL.US,D,20140630,000000,29.238,29.332,28.947,29.1232,1981112.5628799,0
+BALL.US,D,20140701,000000,29.2054,29.4054,29.0252,29.2647,1649753.403297,0
+BALL.US,D,20140702,000000,29.238,29.438,28.9687,29.1182,1932982.2950021,0
+BALL.US,D,20140703,000000,29.2103,29.3173,29.0855,29.2846,1127382.0403456,0
+BALL.US,D,20140707,000000,29.2687,29.3073,29.145,29.2054,1043162.1511748,0
+BALL.US,D,20140708,000000,29.2509,29.337,29.0855,29.2846,1849800.6363873,0
+BALL.US,D,20140709,000000,29.4954,29.5182,29.1826,29.4776,1163880.6921593,0
+BALL.US,D,20140710,000000,29.1588,29.4677,29.1004,29.4282,1573247.5267594,0
+BALL.US,D,20140711,000000,29.438,29.438,29.2014,29.3023,1717698.9275067,0
+BALL.US,D,20140714,000000,29.4332,29.633,29.4054,29.6093,1220818.7505811,0
+BALL.US,D,20140715,000000,29.5826,29.8212,29.5826,29.8014,2143122.9874087,0
+BALL.US,D,20140716,000000,29.8163,29.9905,29.6974,29.8262,1591701.3679265,0
+BALL.US,D,20140717,000000,29.6242,29.8351,29.438,29.4954,1411471.411072,0
+BALL.US,D,20140718,000000,29.5311,30.0054,29.5044,29.8935,1564752.8213052,0
+BALL.US,D,20140721,000000,29.845,30.0876,29.648,30.0133,1692914.7078131,0
+BALL.US,D,20140722,000000,30.1539,30.1589,29.2746,29.3687,2880464.6327655,0
+BALL.US,D,20140723,000000,29.3786,29.3975,29.0628,29.2509,1706260.2122562,0
+BALL.US,D,20140724,000000,29.3272,29.7539,29.2846,29.6569,1297912.4191261,0
+BALL.US,D,20140725,000000,29.5538,29.6597,29.3588,29.438,1131711.7041528,0
+BALL.US,D,20140728,000000,29.4103,29.438,29.1588,29.2291,1654385.042723,0
+BALL.US,D,20140729,000000,29.2143,29.347,29.0073,29.0162,994219.88196721,0
+BALL.US,D,20140730,000000,29.0489,29.2291,28.8786,29.0341,3005659.2805831,0
+BALL.US,D,20140731,000000,28.9499,29.246,28.2162,28.4647,3009895.0188633,0
+BALL.US,D,20140801,000000,28.4499,28.8578,28.3063,28.6568,3628078.4989252,0
+BALL.US,D,20140804,000000,28.7459,28.8529,28.5934,28.7835,1797369.9933076,0
+BALL.US,D,20140805,000000,28.7092,28.8301,28.4548,28.5301,1501289.4636399,0
+BALL.US,D,20140806,000000,28.4261,28.9835,28.3608,28.9133,1838349.8017139,0
+BALL.US,D,20140807,000000,29.0806,29.1777,28.8529,28.9271,1644407.7278757,0
+BALL.US,D,20140808,000000,28.7747,28.9638,28.5112,28.9232,1677807.8472517,0
+BALL.US,D,20140811,000000,29.0389,29.1737,28.9687,29.1044,1181103.4019571,0
+BALL.US,D,20140812,000000,29.1232,29.2054,28.9786,29.1737,1376677.5580702,0
+BALL.US,D,20140813,000000,29.2687,29.347,29.0073,29.1142,1230612.2541821,0
+BALL.US,D,20140814,000000,29.1182,29.3222,29.0628,29.242,924114.07063737,0
+BALL.US,D,20140815,000000,29.3023,29.5479,29.1331,29.3272,2028911.5665336,0
+BALL.US,D,20140818,000000,29.4677,29.6827,29.4054,29.6647,1194751.891971,0
+BALL.US,D,20140819,000000,29.7599,29.8301,29.6697,29.7687,1169298.0741658,0
+BALL.US,D,20140820,000000,29.7639,29.7766,29.3737,29.3826,1526547.3507759,0
+BALL.US,D,20140821,000000,29.4429,29.6827,29.332,29.5391,1554033.1918094,0
+BALL.US,D,20140822,000000,29.6242,29.6242,29.238,29.3638,1668563.7574857,0
+BALL.US,D,20140825,000000,29.4866,29.4954,29.2231,29.3173,1203343.5528077,0
+BALL.US,D,20140826,000000,29.3885,29.5578,29.337,29.5044,1323190.5053002,0
+BALL.US,D,20140827,000000,29.5766,29.7153,29.4579,29.5925,1414094.2561635,0
+BALL.US,D,20140828,000000,29.4569,29.7726,29.341,29.643,1884301.6033374,0
+BALL.US,D,20140829,000000,29.7351,29.9767,29.6885,29.845,1442895.0545743,0
+BALL.US,D,20140902,000000,30.145,30.5273,29.9915,30.3777,3368988.4676479,0
+BALL.US,D,20140903,000000,30.4728,30.7747,30.3549,30.7559,2413823.4257602,0
+BALL.US,D,20140904,000000,30.852,30.9747,30.6489,30.6639,2231051.4199664,0
+BALL.US,D,20140905,000000,30.6153,30.8797,30.4251,30.8797,1020000.9241889,0
+BALL.US,D,20140908,000000,30.7915,30.9084,30.5213,30.6856,1470254.6516201,0
+BALL.US,D,20140909,000000,30.5737,30.6639,30.4281,30.5737,954635.82709057,0
+BALL.US,D,20140910,000000,30.5698,30.7331,30.4728,30.6816,1297282.2091387,0
+BALL.US,D,20140911,000000,30.4946,30.7876,30.4589,30.7708,1279438.3789209,0
+BALL.US,D,20140912,000000,30.7292,30.7797,30.5123,30.5915,1746830.9901418,0
+BALL.US,D,20140915,000000,30.5876,30.7212,30.5024,30.5698,1026916.064867,0
+BALL.US,D,20140916,000000,30.546,30.7461,30.4816,30.5609,1632538.7731144,0
+BALL.US,D,20140917,000000,30.4728,30.5787,29.8865,30.051,2479956.0863046,0
+BALL.US,D,20140918,000000,30.0331,30.1034,29.7965,29.8905,1904331.9794247,0
+BALL.US,D,20140919,000000,29.9817,30.0984,29.9222,29.9727,3015872.9241757,0
+BALL.US,D,20140922,000000,30.0064,30.0657,29.9084,30.0014,1901583.9002974,0
+BALL.US,D,20140923,000000,29.9915,30.1361,29.74,29.7599,2304030.5444597,0
+BALL.US,D,20140924,000000,29.6885,29.9124,29.6242,29.7826,1309167.3231304,0
+BALL.US,D,20140925,000000,29.5538,29.7499,29.4272,29.5678,1615766.5018654,0
+BALL.US,D,20140926,000000,29.5361,29.648,29.3965,29.5044,1144327.0133701,0
+BALL.US,D,20140929,000000,29.3875,30.0064,29.2588,29.8865,2013199.7447824,0
+BALL.US,D,20140930,000000,29.8638,29.9222,29.4182,29.4569,2495223.5292185,0
+BALL.US,D,20141001,000000,29.3628,29.4529,28.8419,28.9163,3336273.0956618,0
+BALL.US,D,20141002,000000,28.8608,29.1351,28.7529,29.0112,2217190.840053,0
+BALL.US,D,20141003,000000,29.0945,29.4667,29.0291,29.3875,1700233.8292524,0
+BALL.US,D,20141006,000000,29.4469,29.633,29.2588,29.3786,1152585.3900789,0
+BALL.US,D,20141007,000000,29.3875,29.4371,29.038,29.0568,1475300.3713262,0
+BALL.US,D,20141008,000000,29.1044,29.7499,28.9252,29.7202,1754317.7635969,0
+BALL.US,D,20141009,000000,29.6043,29.9578,29.2588,29.3588,2463388.8352918,0
+BALL.US,D,20141010,000000,29.2934,29.7113,29.139,29.1528,3129706.6230392,0
+BALL.US,D,20141013,000000,29.0845,29.4667,28.7667,28.7767,2965557.1203803,0
+BALL.US,D,20141014,000000,28.9717,29.4529,28.8152,29.3628,2388436.2647807,0
+BALL.US,D,20141015,000000,29.2231,29.8678,28.9529,29.7776,4743862.2516196,0
+BALL.US,D,20141016,000000,29.4529,30.0608,29.4332,29.7826,2571879.8885897,0
+BALL.US,D,20141017,000000,29.9084,30.3916,29.9084,30.2768,2887843.3413671,0
+BALL.US,D,20141020,000000,30.3172,30.7797,30.2865,30.7154,2644645.9132314,0
+BALL.US,D,20141021,000000,30.7797,31.6174,30.7005,31.6084,3574413.6946204,0
+BALL.US,D,20141022,000000,31.7382,31.7609,31.1134,31.1321,2908741.2661389,0
+BALL.US,D,20141023,000000,31.4075,31.4075,30.8321,30.9985,2759915.7637006,0
+BALL.US,D,20141024,000000,30.9609,31.2203,30.7915,31.0787,1655341.4671749,0
+BALL.US,D,20141027,000000,30.8421,30.9698,30.3045,30.4975,2956926.0714194,0
+BALL.US,D,20141028,000000,30.6856,30.9985,30.6489,30.9985,2354234.2435938,0
+BALL.US,D,20141029,000000,31.0084,31.2065,30.5915,31.0035,5430898.1927002,0
+BALL.US,D,20141030,000000,29.8163,30.2252,29.2836,29.4727,4925017.3244171,0
+BALL.US,D,20141031,000000,29.7113,30.042,29.5391,29.9965,4010669.4886794,0
+BALL.US,D,20141103,000000,29.9044,30.042,29.3925,29.5143,4291864.3372524,0
+BALL.US,D,20141104,000000,29.5766,29.9767,29.5143,29.7649,3424458.0560029,0
+BALL.US,D,20141105,000000,29.9044,30.0569,29.8539,30.0291,1900882.9936769,0
+BALL.US,D,20141106,000000,30.0193,30.2865,29.9628,30.1183,1863620.8182247,0
+BALL.US,D,20141107,000000,30.1776,30.4281,30.1678,30.25,1759540.2248861,0
+BALL.US,D,20141110,000000,30.1727,30.6856,30.1727,30.6816,1989621.4076607,0
+BALL.US,D,20141111,000000,30.6777,30.856,30.5213,30.6777,1443233.3884618,0
+BALL.US,D,20141112,000000,30.6539,30.6965,30.2728,30.5163,1535769.2215999,0
+BALL.US,D,20141113,000000,30.4728,30.7331,30.2252,30.3371,3519132.9672712,0
+BALL.US,D,20141114,000000,30.3075,30.3677,29.8588,29.9084,2401130.3502464,0
+BALL.US,D,20141117,000000,29.7965,30.0886,29.7965,29.9865,1656181.747158,0
+BALL.US,D,20141118,000000,29.9865,30.4381,29.9865,30.2301,2187674.995695,0
+BALL.US,D,20141119,000000,30.2638,30.2638,29.9628,30.0291,2127724.2507474,0
+BALL.US,D,20141120,000000,30.0014,30.2578,29.841,30.1876,2415599.9311571,0
+BALL.US,D,20141121,000000,30.5915,30.6777,30.047,30.1272,2584342.6950697,0
+BALL.US,D,20141124,000000,30.1965,30.4104,30.1727,30.25,1830595.3910046,0
+BALL.US,D,20141125,000000,30.2638,30.7005,30.1727,30.546,1882947.2578358,0
+BALL.US,D,20141126,000000,30.6816,30.952,30.5648,30.9233,1514711.7244275,0
+BALL.US,D,20141128,000000,31.0698,31.5362,31.0698,31.2877,1380383.0716014,0
+BALL.US,D,20141201,000000,31.2777,31.655,31.0579,31.4362,3200090.1711423,0
+BALL.US,D,20141202,000000,31.4798,31.7074,31.3332,31.6292,2751824.0290557,0
+BALL.US,D,20141203,000000,31.653,32.55,31.5035,32.4164,4111250.5986749,0
+BALL.US,D,20141204,000000,32.4164,32.8887,32.2164,32.5659,4236229.1167853,0
+BALL.US,D,20141205,000000,32.5036,32.6312,32.253,32.3937,1898514.6564649,0
+BALL.US,D,20141208,000000,32.356,32.3887,31.7024,31.7401,2075294.6176196,0
+BALL.US,D,20141209,000000,31.5768,31.8748,31.4045,31.8688,2090317.6521731,0
+BALL.US,D,20141210,000000,31.7579,32.16,31.5362,31.5678,1761316.7302831,0
+BALL.US,D,20141211,000000,31.5917,31.8263,31.3094,31.3906,1876083.6247047,0
+BALL.US,D,20141212,000000,31.2213,31.3906,30.9658,31.0045,1859558.7916718,0
+BALL.US,D,20141215,000000,31.1698,31.1896,30.4589,30.542,2462963.6455408,0
+BALL.US,D,20141216,000000,30.5312,30.7658,30.3045,30.3045,1677160.4680821,0
+BALL.US,D,20141217,000000,30.3767,30.6589,30.1074,30.5609,2509051.7906711,0
+BALL.US,D,20141218,000000,30.9955,31.6441,30.8658,31.6441,2091398.300709,0
+BALL.US,D,20141219,000000,31.853,32.0856,31.7579,32.0054,2384780.2388927,0
+BALL.US,D,20141222,000000,32.0144,32.2966,32.0144,32.2818,975942.78238302,0
+BALL.US,D,20141223,000000,32.3431,32.761,32.3431,32.5797,1307655.4251319,0
+BALL.US,D,20141224,000000,32.55,32.6263,32.3937,32.5124,391298.79505966,0
+BALL.US,D,20141226,000000,32.5372,32.7104,32.4164,32.4204,621982.91912017,0
+BALL.US,D,20141229,000000,32.3758,32.8333,32.2569,32.7243,1006574.6235936,0
+BALL.US,D,20141230,000000,32.7481,32.8184,32.4015,32.4164,949523.45055882,0
+BALL.US,D,20141231,000000,32.4491,32.4679,31.7866,31.8006,1029555.069189,0
+BALL.US,D,20150102,000000,32.0005,32.1976,31.4886,31.8658,1012094.0107422,0
+BALL.US,D,20150105,000000,31.5955,31.7213,31.0292,31.1698,1923825.0610999,0
+BALL.US,D,20150106,000000,30.6589,31.1193,30.2391,30.644,2127529.3300301,0
+BALL.US,D,20150107,000000,30.7212,30.9757,30.556,30.9133,1437462.5232894,0
+BALL.US,D,20150108,000000,31.1471,31.6976,31.1471,31.4461,2132152.889841,0
+BALL.US,D,20150109,000000,31.5768,31.647,30.7955,30.8243,2026294.7811535,0
+BALL.US,D,20150112,000000,30.8718,30.9955,30.3916,30.6916,2053198.889891,0
+BALL.US,D,20150113,000000,30.847,31.3906,30.2768,30.542,1933791.2664763,0
+BALL.US,D,20150114,000000,30.249,30.5737,30.1222,30.556,972604.89134441,0
+BALL.US,D,20150115,000000,30.6065,30.6866,30.2865,30.3045,882140.46955881,0
+BALL.US,D,20150116,000000,30.3371,30.5213,30.1589,30.2628,1973024.8680427,0
+BALL.US,D,20150120,000000,30.0638,30.3222,29.7766,30.2213,2586484.8030554,0
+BALL.US,D,20150121,000000,30.0925,30.546,30.0925,30.4906,1368354.5444395,0
+BALL.US,D,20150122,000000,30.7212,30.943,30.4946,30.8243,1330765.1445708,0
+BALL.US,D,20150123,000000,30.7252,30.7252,29.7677,29.8004,1739313.9181296,0
+BALL.US,D,20150126,000000,30.0104,30.0104,29.636,29.9301,1577676.165853,0
+BALL.US,D,20150127,000000,29.5341,29.9717,29.4252,29.7866,1275405.6409731,0
+BALL.US,D,20150128,000000,29.9341,30.1173,29.5658,29.5718,1406246.929879,0
+BALL.US,D,20150129,000000,29.646,29.8935,29.4499,29.7955,1564729.5924115,0
+BALL.US,D,20150130,000000,29.5618,29.9301,29.2519,29.5421,2158222.7783068,0
+BALL.US,D,20150202,000000,29.7906,30.0281,29.3143,30.0281,1530909.3330438,0
+BALL.US,D,20150203,000000,30.0925,30.5915,30.0925,30.4866,2095872.3876382,0
+BALL.US,D,20150204,000000,30.4044,31.0431,30.4044,30.856,2906001.2666267,0
+BALL.US,D,20150205,000000,33.1165,34.2868,32.0668,33.6036,11759632.51748,0
+BALL.US,D,20150206,000000,33.1541,33.4006,32.5996,32.9402,4274049.7956397,0
+BALL.US,D,20150209,000000,32.5946,32.9906,32.5412,32.9402,3336481.1457538,0
+BALL.US,D,20150210,000000,33.1015,33.6224,33.0441,33.5422,3792882.450417,0
+BALL.US,D,20150211,000000,33.6164,33.8898,33.4283,33.7739,3596494.2730704,0
+BALL.US,D,20150212,000000,33.8629,34.5819,33.8026,34.5392,3791592.7418373,0
+BALL.US,D,20150213,000000,34.4987,34.9869,34.3641,34.9541,3776330.3486828,0
+BALL.US,D,20150217,000000,34.6006,34.8354,33.9046,34.7036,2999218.8172992,0
+BALL.US,D,20150218,000000,34.7085,36.0115,34.4035,35.9948,5814279.9747941,0
+BALL.US,D,20150219,000000,35.4938,35.6948,34.3938,34.4502,10262502.035776,0
+BALL.US,D,20150220,000000,34.1838,34.2392,33.5887,34.1423,7039108.2344291,0
+BALL.US,D,20150223,000000,33.8858,34.4363,33.6264,34.4035,3560011.7804871,0
+BALL.US,D,20150224,000000,34.3264,34.3264,33.6561,33.8482,4373728.0086342,0
+BALL.US,D,20150225,000000,33.8194,33.9382,33.5362,33.6611,2605477.9585387,0
+BALL.US,D,20150226,000000,33.9145,34.0125,33.5937,33.8442,2005177.6968188,0
+BALL.US,D,20150227,000000,33.7373,33.9046,33.5075,33.5125,2486944.9534716,0
+BALL.US,D,20150302,000000,33.5977,33.9649,33.5165,33.9561,2859188.9859821,0
+BALL.US,D,20150303,000000,33.768,33.9145,33.6076,33.7877,1925382.406934,0
+BALL.US,D,20150304,000000,33.6036,33.7313,33.2274,33.3224,2223456.5816578,0
+BALL.US,D,20150305,000000,33.4462,33.5165,32.9481,33.1758,2049279.2665564,0
+BALL.US,D,20150306,000000,32.9916,33.1244,32.869,33.0966,2254911.5336691,0
+BALL.US,D,20150309,000000,33.0432,33.0719,32.7401,32.8729,2797776.8406312,0
+BALL.US,D,20150310,000000,32.6619,32.8729,32.4837,32.7224,1930088.7828008,0
+BALL.US,D,20150311,000000,32.8075,32.869,32.2272,32.2322,3926514.2364303,0
+BALL.US,D,20150312,000000,32.0511,32.7738,32.0511,32.6857,1845142.7382119,0
+BALL.US,D,20150313,000000,32.6204,32.7688,32.1669,32.3263,1862685.6027627,0
+BALL.US,D,20150316,000000,32.4144,32.9214,32.3589,32.9064,2250632.3674571,0
+BALL.US,D,20150317,000000,32.7134,32.9026,32.4095,32.5877,1088083.8018575,0
+BALL.US,D,20150318,000000,32.4926,33.2441,32.3907,33.157,2472953.0798108,0
+BALL.US,D,20150319,000000,32.8967,33.0243,32.6759,32.9808,1994926.6850058,0
+BALL.US,D,20150320,000000,33.1244,33.3323,32.7926,33.2738,1793573.5841052,0
+BALL.US,D,20150323,000000,33.2699,33.7373,33.0283,33.5322,2346707.0720625,0
+BALL.US,D,20150324,000000,33.4373,33.6314,33.1105,33.4174,2885290.1829569,0
+BALL.US,D,20150325,000000,33.3946,33.4086,32.7401,32.7788,2171245.098141,0
+BALL.US,D,20150326,000000,32.7134,32.7134,32.2233,32.5976,2172100.5274026,0
+BALL.US,D,20150327,000000,32.6619,32.6759,32.3223,32.3995,2023597.1996213,0
+BALL.US,D,20150330,000000,32.7134,33.1758,32.558,33.1342,1152919.6841587,0
+BALL.US,D,20150331,000000,32.9214,33.2184,32.8729,33.0096,1723353.6482103,0
+BALL.US,D,20150401,000000,33.0868,33.0966,32.6243,32.856,1800848.2676608,0
+BALL.US,D,20150402,000000,32.86,33.1204,32.7401,32.8927,1182660.7477911,0
+BALL.US,D,20150406,000000,32.6491,33.8065,32.6392,33.7125,2628734.1210035,0
+BALL.US,D,20150407,000000,33.6758,33.7213,33.1758,33.3273,2302986.2541922,0
+BALL.US,D,20150408,000000,33.3659,33.9194,33.1986,33.9145,1535939.9034716,0
+BALL.US,D,20150409,000000,33.9145,34.06,33.4679,33.6946,1676312.1084837,0
+BALL.US,D,20150410,000000,33.455,33.8542,33.2333,33.8442,2374736.2672198,0
+BALL.US,D,20150413,000000,33.7739,33.9709,33.6036,33.9096,2031941.4222419,0
+BALL.US,D,20150414,000000,33.8829,34.0798,33.6481,34.0748,1905480.2947382,0
+BALL.US,D,20150415,000000,34.1937,34.2452,33.8729,33.8907,2712794.4377737,0
+BALL.US,D,20150416,000000,33.7086,33.8036,33.4778,33.5322,1988399.3658583,0
+BALL.US,D,20150417,000000,33.3461,33.8036,33.0768,33.5551,2805905.9434964,0
+BALL.US,D,20150420,000000,33.6224,33.859,33.5639,33.6996,1369885.6315241,0
+BALL.US,D,20150421,000000,33.6996,33.7877,33.5322,33.6758,1843105.6652239,0
+BALL.US,D,20150422,000000,33.6858,33.6996,33.4679,33.6401,2110135.9383608,0
+BALL.US,D,20150423,000000,33.5937,33.9333,33.5551,33.8679,1133657.8814694,0
+BALL.US,D,20150424,000000,34.0363,34.9037,33.9561,34.8432,2473610.5584996,0
+BALL.US,D,20150427,000000,35.0026,35.0126,34.7472,34.868,3130300.474758,0
+BALL.US,D,20150428,000000,34.7749,34.9849,34.5689,34.7888,3328594.4313452,0
+BALL.US,D,20150429,000000,34.5224,34.766,34.4245,34.5087,2288076.3342518,0
+BALL.US,D,20150430,000000,33.9798,34.471,33.2699,34.3076,4406043.4396666,0
+BALL.US,D,20150501,000000,34.3898,34.8531,33.9838,34.7888,6055388.8223949,0
+BALL.US,D,20150504,000000,34.9185,35.1631,34.8155,35.0086,3173305.2367292,0
+BALL.US,D,20150505,000000,34.9849,34.9849,34.1174,34.1174,2605409.2818093,0
+BALL.US,D,20150506,000000,34.161,34.2542,33.5264,33.7462,2412179.2240626,0
+BALL.US,D,20150507,000000,33.6264,33.764,33.3174,33.4838,3126824.2203087,0
+BALL.US,D,20150508,000000,33.7491,33.8036,33.5264,33.7877,4554328.617837,0
+BALL.US,D,20150511,000000,33.7739,33.8036,33.5035,33.6224,1866752.6790751,0
+BALL.US,D,20150512,000000,33.455,33.5512,33.0907,33.2541,2465992.4912971,0
+BALL.US,D,20150513,000000,33.4046,33.6699,33.2828,33.4174,2470474.6578415,0
+BALL.US,D,20150514,000000,33.6314,33.7739,33.2828,33.6354,1843643.9695881,0
+BALL.US,D,20150515,000000,33.7313,34.2224,33.7313,34.1224,3385459.7732299,0
+BALL.US,D,20150518,000000,33.9898,34.4847,33.9333,34.4333,3032582.5784067,0
+BALL.US,D,20150519,000000,34.4997,34.5689,34.1531,34.2135,1250699.187576,0
+BALL.US,D,20150520,000000,34.3224,34.4284,34.0185,34.0897,1678991.5108818,0
+BALL.US,D,20150521,000000,34.1224,34.161,33.759,33.8858,1757410.2363232,0
+BALL.US,D,20150522,000000,33.7937,34.1343,33.7125,34.0551,1973099.6044835,0
+BALL.US,D,20150526,000000,33.8254,33.9284,33.4086,33.4937,2210535.2570139,0
+BALL.US,D,20150527,000000,33.5422,33.8442,33.4739,33.7937,1718461.4411934,0
+BALL.US,D,20150528,000000,33.7739,33.8115,33.459,33.6441,1982901.1876997,0
+BALL.US,D,20150529,000000,33.559,33.6531,33.2214,33.2352,2898684.1650913,0
+BALL.US,D,20150601,000000,33.3164,33.5739,33.1481,33.4412,2032488.8161732,0
+BALL.US,D,20150602,000000,33.3026,33.4086,33.1234,33.2352,1779414.0584285,0
+BALL.US,D,20150603,000000,33.3214,33.5502,33.1234,33.4462,2166275.1248274,0
+BALL.US,D,20150604,000000,33.0986,33.3263,32.8767,32.9837,2750451.5044199,0
+BALL.US,D,20150605,000000,32.8392,33.264,32.6599,33.1848,1659837.773046,0
+BALL.US,D,20150608,000000,33.2274,33.6264,33.157,33.5312,3761182.0800933,0
+BALL.US,D,20150609,000000,33.4927,33.5215,33.3402,33.3809,2797185.0088161,0
+BALL.US,D,20150610,000000,33.4373,33.7185,33.3857,33.6076,2007190.530961,0
+BALL.US,D,20150611,000000,33.7125,34.1442,33.7125,34.066,1765493.8913528,0
+BALL.US,D,20150612,000000,33.9659,34.0758,33.4036,33.755,2929871.4798484,0
+BALL.US,D,20150615,000000,33.464,33.6758,33.2274,33.4927,1908464.7026108,0
+BALL.US,D,20150616,000000,33.3809,33.5165,33.3214,33.3779,1369995.7162815,0
+BALL.US,D,20150617,000000,33.5215,33.5551,33.1283,33.459,1818751.6850409,0
+BALL.US,D,20150618,000000,33.6264,33.8392,33.3263,33.7491,1125642.9031691,0
+BALL.US,D,20150619,000000,33.6996,34.2145,33.6561,33.8907,1537025.601767,0
+BALL.US,D,20150622,000000,33.9758,34.0224,33.6699,33.9284,1152344.0115741,0
+BALL.US,D,20150623,000000,33.9758,34.1343,33.8036,33.9284,1243157.8767181,0
+BALL.US,D,20150624,000000,33.8492,33.9611,33.7185,33.8204,2552238.3439849,0
+BALL.US,D,20150625,000000,33.9758,34.0185,33.7036,33.9659,1581024.1564106,0
+BALL.US,D,20150626,000000,33.9611,34.0858,33.3402,33.9898,4529906.9708764,0
+BALL.US,D,20150629,000000,33.7373,33.9481,33.2352,33.2967,1747199.6225863,0
+BALL.US,D,20150630,000000,33.4223,33.6304,32.8293,32.8442,1676221.2128125,0
+BALL.US,D,20150701,000000,33.2481,33.7462,33.1887,33.5412,1501994.410068,0
+BALL.US,D,20150702,000000,33.7403,33.7837,33.3066,33.5452,1214708.5415694,0
+BALL.US,D,20150706,000000,33.2214,33.6026,33.1085,33.36,1564790.1895256,0
+BALL.US,D,20150707,000000,33.1332,33.6659,32.9996,33.464,1696148.5738058,0
+BALL.US,D,20150708,000000,33.2441,33.4501,32.5857,32.5996,3085370.7444601,0
+BALL.US,D,20150709,000000,32.862,33.0096,32.556,32.6174,2928161.631277,0
+BALL.US,D,20150710,000000,33.062,33.1145,32.8253,32.8442,1694016.565339,0
+BALL.US,D,20150713,000000,33.0135,33.1045,32.8293,33.0046,2376662.2454983,0
+BALL.US,D,20150714,000000,33.0422,33.1669,32.848,33.0659,1887187.0359236,0
+BALL.US,D,20150715,000000,33.0897,33.6354,32.858,33.5115,1800549.3218975,0
+BALL.US,D,20150716,000000,33.6561,33.7837,33.5502,33.7373,1130769.4190275,0
+BALL.US,D,20150717,000000,33.7213,33.8392,33.3809,33.4778,1422537.4540705,0
+BALL.US,D,20150720,000000,33.3699,33.5551,32.7858,32.8253,1925765.1787051,0
+BALL.US,D,20150721,000000,32.6699,32.6788,32.1363,32.1887,1689103.1493321,0
+BALL.US,D,20150722,000000,32.1787,32.5758,31.9659,32.0471,1840112.1677842,0
+BALL.US,D,20150723,000000,32.154,32.154,31.5421,31.5877,1537445.7417585,0
+BALL.US,D,20150724,000000,31.5322,31.9105,31.251,31.3719,1978099.876354,0
+BALL.US,D,20150727,000000,31.3242,31.3529,31.0045,31.1985,1409510.0844769,0
+BALL.US,D,20150728,000000,31.4292,31.8133,31.261,31.6698,1409294.9647216,0
+BALL.US,D,20150729,000000,31.6996,32.2609,31.5381,32.1837,1591768.0247521,0
+BALL.US,D,20150730,000000,32.0371,32.6788,31.4569,32.556,2952299.4817529,0
+BALL.US,D,20150731,000000,32.651,32.862,31.7342,31.7609,2886512.2247592,0
+BALL.US,D,20150803,000000,31.5252,32.2906,31.4006,31.5095,3410874.2029108,0
+BALL.US,D,20150804,000000,31.5095,31.8639,31.4609,31.7382,1987922.6685602,0
+BALL.US,D,20150805,000000,32.0758,32.1133,31.5688,31.956,4699286.0044876,0
+BALL.US,D,20150806,000000,31.9857,32.5907,31.9599,32.455,2916014.9397426,0
+BALL.US,D,20150807,000000,32.4401,32.5134,32.1223,32.455,2538784.7746883,0
+BALL.US,D,20150810,000000,32.6174,33.2025,32.4768,33.1748,2245299.8214106,0
+BALL.US,D,20150811,000000,32.7956,33.056,32.7352,32.8442,1177628.1574597,0
+BALL.US,D,20150812,000000,32.6422,32.7381,32.2709,32.6273,1515449.9992684,0
+BALL.US,D,20150813,000000,34.3462,34.3462,32.5046,32.9422,1385370.2140971,0
+BALL.US,D,20150814,000000,32.9422,33.6659,32.8967,33.5739,1557741.7351964,0
+BALL.US,D,20150817,000000,33.3809,33.5551,33.0323,33.5502,1101939.3320114,0
+BALL.US,D,20150818,000000,33.2828,33.6164,33.2828,33.5264,882786.83877657,0
+BALL.US,D,20150819,000000,33.2967,33.3402,32.7858,33.0748,1201470.092028,0
+BALL.US,D,20150820,000000,32.8095,32.8095,32.2292,32.2669,1700424.710162,0
+BALL.US,D,20150821,000000,31.8728,32.0698,31.4243,31.4421,2605425.4410397,0
+BALL.US,D,20150824,000000,28.6063,30.9747,27.131,30.339,4189119.9102812,0
+BALL.US,D,20150825,000000,31.0431,31.0431,29.7717,29.7717,2981137.6483842,0
+BALL.US,D,20150826,000000,30.4311,30.5143,29.5104,29.8935,4477358.1634241,0
+BALL.US,D,20150827,000000,30.1499,30.9955,30.051,30.8411,5036981.6023085,0
+BALL.US,D,20150828,000000,30.7411,31.2183,30.5243,31.2045,2272206.9600038,0
+BALL.US,D,20150831,000000,31.0619,31.1531,30.7905,30.9173,1839894.0181731,0
+BALL.US,D,20150901,000000,30.2539,30.6222,30.0737,30.2053,2961398.1384448,0
+BALL.US,D,20150902,000000,30.5856,30.6222,29.9598,30.4451,2007233.9588928,0
+BALL.US,D,20150903,000000,30.6469,31.1808,30.4549,31.0619,2503928.3046684,0
+BALL.US,D,20150904,000000,30.6411,30.7461,29.9104,30.0271,3171584.278687,0
+BALL.US,D,20150908,000000,30.5193,31.4025,30.342,31.3738,2381779.6717895,0
+BALL.US,D,20150909,000000,31.6421,31.853,31.2797,31.3352,2013417.8943934,0
+BALL.US,D,20150910,000000,31.3679,31.7906,31.2322,31.3589,2278048.5218093,0
+BALL.US,D,20150911,000000,30.9658,31.3539,30.947,31.247,1644631.9371981,0
+BALL.US,D,20150914,000000,31.2045,31.2045,30.8321,30.8946,1560423.1574982,0
+BALL.US,D,20150915,000000,30.9807,31.6194,30.7837,31.5758,1490291.0874188,0
+BALL.US,D,20150916,000000,31.4866,31.9125,31.2887,31.8203,1534842.0857532,0
+BALL.US,D,20150917,000000,31.7807,32.0064,31.4728,31.5262,1287471.5363554,0
+BALL.US,D,20150918,000000,31.2095,31.6094,31.0143,31.4103,3351501.1504516,0
+BALL.US,D,20150921,000000,31.5897,31.9966,31.2837,31.453,2087175.6918036,0
+BALL.US,D,20150922,000000,31.0382,31.1955,30.3964,30.4351,3196096.8213188,0
+BALL.US,D,20150923,000000,30.5093,30.5093,29.5985,29.7262,2066432.2896729,0
+BALL.US,D,20150924,000000,29.5578,29.7074,29.1737,29.4509,2864319.541648,0
+BALL.US,D,20150925,000000,29.6974,29.7162,29.1638,29.5351,3278379.6227402,0
+BALL.US,D,20150928,000000,29.3945,29.3945,28.4083,28.4964,2388319.1103599,0
+BALL.US,D,20150929,000000,28.4756,28.6805,28.2875,28.3815,2129808.7914747,0
+BALL.US,D,20150930,000000,28.7092,29.2331,28.7092,29.1777,2211880.5129483,0
+BALL.US,D,20151001,000000,29.2756,29.74,29.1044,29.6183,2393078.0037257,0
+BALL.US,D,20151002,000000,29.2667,30.0638,29.0994,30.05,1933265.0815349,0
+BALL.US,D,20151005,000000,30.2865,30.4826,30.0549,30.3519,1778204.136049,0
+BALL.US,D,20151006,000000,30.4688,30.4886,29.6925,29.7459,2073532.2515492,0
+BALL.US,D,20151007,000000,29.5865,30.3639,29.5865,30.2865,2103466.2159951,0
+BALL.US,D,20151008,000000,30.2015,31.0926,30.0351,31.0084,1395427.3151448,0
+BALL.US,D,20151009,000000,31.5164,31.5262,30.947,31.2143,1491359.6165319,0
+BALL.US,D,20151012,000000,31.1381,31.4629,30.9273,31.3252,1191852.3200581,0
+BALL.US,D,20151013,000000,31.1024,31.4103,30.9044,30.9708,1699199.638504,0
+BALL.US,D,20151014,000000,30.9658,31.2697,30.7945,31.0926,2661256.592176,0
+BALL.US,D,20151015,000000,31.1381,31.3064,30.5243,31.2045,2507977.2018465,0
+BALL.US,D,20151016,000000,31.2649,31.4103,31.0292,31.4025,2441252.7094872,0
+BALL.US,D,20151019,000000,31.2372,31.3966,31.0797,31.242,1608576.6542697,0
+BALL.US,D,20151020,000000,31.247,31.7263,31.1658,31.4579,2668619.1415472,0
+BALL.US,D,20151021,000000,31.4302,31.6283,30.9955,31.0183,2441681.9390458,0
+BALL.US,D,20151022,000000,31.2797,32.1153,31.1084,32.0956,3326347.2883616,0
+BALL.US,D,20151023,000000,32.2322,32.4055,31.7956,31.8203,2687043.6941091,0
+BALL.US,D,20151026,000000,31.7263,32.0451,31.7164,31.7767,2176707.927983,0
+BALL.US,D,20151027,000000,31.5471,31.75,31.2372,31.658,1654223.4504186,0
+BALL.US,D,20151028,000000,31.6767,31.949,31.4629,31.8788,1878050.0010593,0
+BALL.US,D,20151029,000000,31.4728,31.953,31.1243,31.5797,1865478.1197738,0
+BALL.US,D,20151030,000000,31.7312,32.5313,31.5847,32.1343,3113389.8400982,0
+BALL.US,D,20151102,000000,32.157,33.0659,32.1382,32.9501,2727365.0138747,0
+BALL.US,D,20151103,000000,32.866,32.9284,31.7866,31.8153,2132628.5771871,0
+BALL.US,D,20151104,000000,31.8391,31.9877,31.5015,31.6283,1893466.9168549,0
+BALL.US,D,20151105,000000,31.6767,31.8886,31.449,31.8006,1500097.7203946,0
+BALL.US,D,20151106,000000,31.6283,31.9312,31.247,31.7956,1263472.0492902,0
+BALL.US,D,20151109,000000,31.8105,31.8105,31.0529,31.1193,2514893.3524767,0
+BALL.US,D,20151110,000000,31.3639,31.8006,31.0005,31.7906,1774662.2347261,0
+BALL.US,D,20151111,000000,31.8688,32.0451,31.6966,31.9827,1135358.6404736,0
+BALL.US,D,20151112,000000,31.75,31.8105,30.6757,30.6896,1984850.394872,0
+BALL.US,D,20151113,000000,30.7321,31.0797,30.4549,30.9223,1407796.1960979,0
+BALL.US,D,20151116,000000,30.8658,31.2045,30.6757,31.0926,1467908.5333499,0
+BALL.US,D,20151117,000000,31.1758,31.3738,30.8321,31.0242,1332329.5600682,0
+BALL.US,D,20151118,000000,31.1243,32.1055,31.0659,32.0678,1852684.0490697,0
+BALL.US,D,20151119,000000,32.0451,32.153,31.7114,32.0916,1536789.2730217,0
+BALL.US,D,20151120,000000,32.2748,32.7342,32.2055,32.5739,2046240.321281,0
+BALL.US,D,20151123,000000,32.554,32.858,32.2095,32.2649,1808984.4401893,0
+BALL.US,D,20151124,000000,32.1243,32.5441,31.8658,32.5154,2203569.6187405,0
+BALL.US,D,20151125,000000,32.5313,32.5797,32.0828,32.2748,2167965.7843127,0
+BALL.US,D,20151127,000000,32.2847,32.5213,31.9817,32.4342,581472.7383487,0
+BALL.US,D,20151130,000000,32.4114,32.6788,32.2095,32.6273,3201341.5015497,0
+BALL.US,D,20151201,000000,32.6273,32.9016,32.3065,32.3541,4025449.1248243,0
+BALL.US,D,20151202,000000,32.3065,32.7114,31.654,31.7253,2122883.5512775,0
+BALL.US,D,20151203,000000,32.1718,32.4401,31.7154,31.9125,3797836.2645001,0
+BALL.US,D,20151204,000000,31.9222,32.8293,31.8828,32.7907,2935586.797666,0
+BALL.US,D,20151207,000000,32.5026,32.7204,32.0244,32.3352,4321142.8429133,0
+BALL.US,D,20151208,000000,31.9679,32.0818,31.26,31.6956,2723329.2460713,0
+BALL.US,D,20151209,000000,32.0244,32.867,31.7619,32.3541,4859454.2767459,0
+BALL.US,D,20151210,000000,32.7352,34.061,32.5847,33.7877,5179883.7368371,0
+BALL.US,D,20151211,000000,33.256,33.9194,33.0233,33.5292,5141372.2508812,0
+BALL.US,D,20151214,000000,33.4858,33.6144,33.0283,33.2986,3169968.3556425,0
+BALL.US,D,20151215,000000,33.5292,33.6056,33.159,33.4353,2704945.0915855,0
+BALL.US,D,20151216,000000,33.6641,33.7877,33.1342,33.6641,3116016.7249973,0
+BALL.US,D,20151217,000000,33.7353,33.8382,33.0521,33.1442,2404511.6692168,0
+BALL.US,D,20151218,000000,33.0233,33.2372,32.6837,32.8095,4094760.1040066,0
+BALL.US,D,20151221,000000,32.9847,33.1719,32.5164,33.0521,1985358.4006791,0
+BALL.US,D,20151222,000000,33.1244,33.4907,32.7441,33.3432,1587011.1512901,0
+BALL.US,D,20151223,000000,33.6471,34.172,33.4353,34.1135,2368556.3715268,0
+BALL.US,D,20151224,000000,34.0758,34.2522,33.8946,34.0957,1119521.5846865,0
+BALL.US,D,20151228,000000,33.9709,34.2749,33.8342,34.1917,1546409.0648955,0
+BALL.US,D,20151229,000000,34.3294,34.7175,34.1264,34.6948,2032662.5279004,0
+BALL.US,D,20151230,000000,34.5976,34.8918,34.4462,34.464,1814021.0703284,0
+BALL.US,D,20151231,000000,34.2562,34.473,34.0462,34.1819,1606511.3026286,0
+BALL.US,D,20160104,000000,33.6561,33.9096,33.2461,33.8907,2493002.6449844,0
+BALL.US,D,20160105,000000,33.9481,34.3106,33.8907,34.2908,2377182.3707282,0
+BALL.US,D,20160106,000000,33.7877,34.1403,33.7491,33.9659,3090914.3704542,0
+BALL.US,D,20160107,000000,33.4353,33.5719,32.9808,33.0679,3073663.3820033,0
+BALL.US,D,20160108,000000,33.3283,33.3679,32.7352,32.7956,2737048.4327184,0
+BALL.US,D,20160111,000000,32.848,33.058,32.1055,32.5026,5932097.933914,0
+BALL.US,D,20160112,000000,32.7956,33.3837,32.7521,33.1768,4726939.497537,0
+BALL.US,D,20160113,000000,33.3144,33.3679,32.1767,32.2589,3703015.9201579,0
+BALL.US,D,20160114,000000,32.25,32.5084,31.6361,32.3451,3296295.1595432,0
+BALL.US,D,20160115,000000,31.4233,32.4807,31.255,32.4154,4766573.0400569,0
+BALL.US,D,20160119,000000,32.6412,33.062,32.148,32.5897,4981583.7205386,0
+BALL.US,D,20160120,000000,31.7569,32.5263,31.3332,32.2412,4130785.088378,0
+BALL.US,D,20160121,000000,32.0491,32.3501,31.5055,31.5193,3100526.0827128,0
+BALL.US,D,20160122,000000,31.8649,32.3639,31.6658,32.3164,2762030.602985,0
+BALL.US,D,20160125,000000,32.1153,32.3124,31.1174,31.3144,3680860.6052671,0
+BALL.US,D,20160126,000000,31.4896,32.0005,31.3519,31.8788,1762104.4927671,0
+BALL.US,D,20160127,000000,31.7154,31.7846,30.8856,31.0679,6659150.1892855,0
+BALL.US,D,20160128,000000,29.6033,31.6273,29.6033,31.4421,5585856.123092,0
+BALL.US,D,20160129,000000,31.3332,31.5877,30.9104,31.4094,5000732.4086149,0
+BALL.US,D,20160201,000000,31.2302,31.6857,30.956,31.5837,3065754.4486528,0
+BALL.US,D,20160202,000000,31.255,31.263,30.7212,30.8203,3609451.9559827,0
+BALL.US,D,20160203,000000,30.8391,31.1638,30.4708,31.0777,2635124.0866922,0
+BALL.US,D,20160204,000000,31.3094,32.0244,31.1174,31.8828,3432993.1595331,0
+BALL.US,D,20160205,000000,31.654,31.8431,30.4509,30.6529,3863222.5705883,0
+BALL.US,D,20160208,000000,30.4559,30.4559,29.2796,30.0281,4641606.6413694,0
+BALL.US,D,20160209,000000,29.8925,30.849,29.7459,30.6192,4595007.4605762,0
+BALL.US,D,20160210,000000,30.6629,31.1054,30.5153,30.6728,3213516.4717374,0
+BALL.US,D,20160211,000000,30.2925,30.4074,29.847,30.1173,2132340.7408948,0
+BALL.US,D,20160212,000000,30.348,30.8203,30.2213,30.6292,2633592.9996076,0
+BALL.US,D,20160216,000000,30.9837,31.2302,30.5827,31.1411,2657871.233398,0
+BALL.US,D,20160217,000000,31.4094,31.6174,31.0362,31.5471,3258099.7885328,0
+BALL.US,D,20160218,000000,31.4569,31.657,31.2213,31.2677,2581293.6502753,0
+BALL.US,D,20160219,000000,31.1311,31.1738,30.6242,31.0509,2650629.8782553,0
+BALL.US,D,20160222,000000,31.3519,31.7154,31.1174,31.24,1667523.507026,0
+BALL.US,D,20160223,000000,31.0114,31.2677,30.8005,31.0362,2444277.5154359,0
+BALL.US,D,20160224,000000,30.751,31.4955,30.6678,31.4421,2081450.2744669,0
+BALL.US,D,20160225,000000,31.3332,31.4668,30.9837,31.4094,3243972.581317,0
+BALL.US,D,20160226,000000,31.6411,31.9085,31.3757,31.555,2181007.293233,0
+BALL.US,D,20160229,000000,31.4995,31.7956,31.1876,31.1876,2527670.2539985,0
+BALL.US,D,20160301,000000,31.4995,32.1728,31.2025,31.9738,3623666.0190621,0
+BALL.US,D,20160302,000000,31.8391,32.3471,31.7213,32.0541,2496020.3812698,0
+BALL.US,D,20160303,000000,31.9045,32.3975,31.8788,32.3471,1921435.514898,0
+BALL.US,D,20160304,000000,32.251,32.3273,31.9322,32.1065,2238913.8955294,0
+BALL.US,D,20160307,000000,31.9045,32.0639,31.4708,31.6718,3250152.47701,0
+BALL.US,D,20160308,000000,31.4094,31.9362,31.3619,31.75,2470656.449184,0
+BALL.US,D,20160309,000000,31.6134,32.0124,31.6134,31.7866,1920542.7174159,0
+BALL.US,D,20160310,000000,31.4668,31.8006,31.2717,31.6361,2348042.228478,0
+BALL.US,D,20160311,000000,31.9679,32.6243,31.7253,32.5006,4891357.647402,0
+BALL.US,D,20160314,000000,32.3609,32.7649,32.1827,32.3847,3419833.4862402,0
+BALL.US,D,20160315,000000,32.0511,32.6105,31.954,32.2966,2453736.7249571,0
+BALL.US,D,20160316,000000,32.2065,32.9144,32.159,32.8075,1829665.225302,0
+BALL.US,D,20160317,000000,32.8897,33.8946,32.8897,33.7125,2813672.4736287,0
+BALL.US,D,20160318,000000,33.8342,33.8629,33.1085,33.1382,8763627.3671353,0
+BALL.US,D,20160321,000000,33.056,33.0986,32.7273,32.9144,2636909.6816563,0
+BALL.US,D,20160322,000000,32.7748,33.4056,32.7551,33.2075,3261097.3257802,0
+BALL.US,D,20160323,000000,33.2333,33.5055,33.1185,33.1887,1752787.6864643,0
+BALL.US,D,20160324,000000,33.0135,33.2174,32.7601,33.0748,1382383.7863207,0
+BALL.US,D,20160328,000000,33.2035,33.2788,32.8897,33.1332,1155242.5735351,0
+BALL.US,D,20160329,000000,33.1085,33.4758,32.9599,33.4392,1146502.4497686,0
+BALL.US,D,20160330,000000,33.6056,33.6244,33.2134,33.3877,1142801.9859969,0
+BALL.US,D,20160331,000000,33.7353,33.8729,33.466,33.5719,2860275.6942294,0
+BALL.US,D,20160401,000000,33.4699,33.772,33.1085,33.7213,2844051.8268635,0
+BALL.US,D,20160404,000000,33.6461,33.8669,33.1848,33.2441,1726224.9414698,0
+BALL.US,D,20160405,000000,33.0946,33.3719,32.6065,33.2035,3144839.74235,0
+BALL.US,D,20160406,000000,33.2035,33.5957,33.1551,33.5719,2687909.2228898,0
+BALL.US,D,20160407,000000,33.3799,33.5917,33.1185,33.264,4104147.6069428,0
+BALL.US,D,20160408,000000,33.4878,33.4956,33.1145,33.3422,2816099.388051,0
+BALL.US,D,20160411,000000,33.4006,33.5639,32.9639,33.1848,2736150.5854769,0
+BALL.US,D,20160412,000000,33.2541,33.5917,33.0848,33.5055,2027285.5439702,0
+BALL.US,D,20160413,000000,33.6689,33.8769,33.1669,33.8442,2586769.609492,0
+BALL.US,D,20160414,000000,33.6381,33.8669,33.5432,33.8342,2075905.6385207,0
+BALL.US,D,20160415,000000,33.8254,34.1096,33.7026,34.0363,2890404.5793925,0
+BALL.US,D,20160418,000000,33.8482,35.1582,33.8482,35.1442,4727862.5935762,0
+BALL.US,D,20160419,000000,35.2007,35.5096,35.1285,35.3106,3541646.8150874,0
+BALL.US,D,20160420,000000,35.2641,35.6334,35.0958,35.4759,1884052.1452174,0
+BALL.US,D,20160421,000000,35.4126,35.5363,34.9849,35.3927,2586599.9375724,0
+BALL.US,D,20160422,000000,35.3829,35.9324,35.2521,35.7126,2790888.9686543,0
+BALL.US,D,20160425,000000,35.8205,36.1137,35.1285,35.1769,4606197.7276588,0
+BALL.US,D,20160426,000000,35.2798,35.3987,35.0076,35.3453,2791896.9006533,0
+BALL.US,D,20160427,000000,35.4126,35.4284,34.9987,35.2521,3724054.2282442,0
+BALL.US,D,20160428,000000,34.465,34.9987,33.8382,34.3442,7094948.4751325,0
+BALL.US,D,20160429,000000,34.1234,34.2679,33.3273,33.6144,5616111.2522429,0
+BALL.US,D,20160502,000000,33.6095,34.062,33.5382,33.9284,5234778.6625596,0
+BALL.US,D,20160503,000000,34.0462,34.072,33.2441,33.6936,3386685.8548399,0
+BALL.US,D,20160504,000000,33.3956,33.9611,33.3669,33.9244,3010669.6519726,0
+BALL.US,D,20160505,000000,33.9382,34.0085,33.7818,33.8254,2319829.2220745,0
+BALL.US,D,20160506,000000,33.7977,33.9096,33.4194,33.6421,2045779.7832135,0
+BALL.US,D,20160509,000000,33.556,34.1096,33.3759,33.9145,3283445.5414843,0
+BALL.US,D,20160510,000000,33.9521,34.1977,33.8412,33.9798,4168926.9319374,0
+BALL.US,D,20160511,000000,34.0462,34.2908,33.8729,33.9798,1552234.4674706,0
+BALL.US,D,20160512,000000,34.2868,34.5452,34.072,34.3006,2028234.8987588,0
+BALL.US,D,20160513,000000,34.1501,34.2789,33.9046,33.9709,2044039.6360849,0
+BALL.US,D,20160516,000000,33.9768,34.5274,33.9768,34.4284,1920653.8121252,0
+BALL.US,D,20160517,000000,34.3738,34.4225,33.6689,33.768,1657860.2872204,0
+BALL.US,D,20160518,000000,33.6284,34.1303,33.357,33.7877,2770112.2381108,0
+BALL.US,D,20160519,000000,33.4521,33.7165,33.1758,33.6334,2743128.343173,0
+BALL.US,D,20160520,000000,33.7977,33.9046,33.6738,33.7977,2118208.4839196,0
+BALL.US,D,20160523,000000,33.6838,33.753,33.3956,33.4106,1493318.9232233,0
+BALL.US,D,20160524,000000,33.6838,33.9343,33.4898,33.7917,2560431.07382,0
+BALL.US,D,20160525,000000,33.858,34.2016,33.7877,33.9481,1645037.9378629,0
+BALL.US,D,20160526,000000,34.0145,34.0957,33.6888,33.8194,1378757.0490379,0
+BALL.US,D,20160527,000000,33.7253,34.1016,33.7253,34.0967,1092640.7048427,0
+BALL.US,D,20160531,000000,33.8907,34.1145,33.7491,34.1096,3288106.4695156,0
+BALL.US,D,20160601,000000,33.8016,34.0095,33.5907,33.9284,2787742.9684772,0
+BALL.US,D,20160602,000000,33.8194,34.7739,33.6976,34.7611,3263131.3689123,0
+BALL.US,D,20160603,000000,34.6263,35.1165,34.5374,35.0244,2608568.4113612,0
+BALL.US,D,20160606,000000,35.0146,35.1165,34.873,35.0542,1943740.3026703,0
+BALL.US,D,20160607,000000,35.1462,35.3532,34.968,35.1562,2459464.1621977,0
+BALL.US,D,20160608,000000,35.1314,35.381,34.9037,35.363,2051725.3700649,0
+BALL.US,D,20160609,000000,35.0848,35.367,34.9521,35.3235,1579334.5068773,0
+BALL.US,D,20160610,000000,35.0888,35.0928,34.6176,34.7611,1879782.0685726,0
+BALL.US,D,20160613,000000,34.4809,34.5344,33.9096,33.9768,2959668.0908354,0
+BALL.US,D,20160614,000000,33.4898,33.9808,33.3124,33.9343,5003053.2780874,0
+BALL.US,D,20160615,000000,33.9669,34.0521,33.6878,33.9719,4625296.9280917,0
+BALL.US,D,20160616,000000,33.5382,33.9284,33.3818,33.8996,3640261.5487282,0
+BALL.US,D,20160617,000000,33.9096,33.9096,33.4699,33.7125,3727694.0949017,0
+BALL.US,D,20160620,000000,34.1313,34.3997,33.9382,33.9957,3880100.8867872,0
+BALL.US,D,20160621,000000,33.9719,34.2026,33.9382,33.9621,3144571.0951439,0
+BALL.US,D,20160622,000000,34.1244,34.2452,33.9669,34.1977,5165200.046123,0
+BALL.US,D,20160623,000000,34.6126,34.877,34.3898,34.6888,2617097.4551799,0
+BALL.US,D,20160624,000000,33.268,33.8699,32.6788,32.7441,6546608.2189056,0
+BALL.US,D,20160627,000000,32.3678,32.7253,31.851,32.2402,5921150.0552881,0
+BALL.US,D,20160628,000000,32.4441,33.3779,32.1263,33.3066,8544957.6309099,0
+BALL.US,D,20160629,000000,33.6372,33.8105,33.2174,33.6778,15252358.27235,0
+BALL.US,D,20160630,000000,33.5857,34.1462,33.1125,34.1056,18227692.737101,0
+BALL.US,D,20160701,000000,34.264,34.5561,33.0402,33.6878,9782320.40361,0
+BALL.US,D,20160705,000000,33.6085,33.6838,32.868,33.0441,6493343.3555543,0
+BALL.US,D,20160706,000000,33.064,33.2778,32.6679,33.1798,15574980.338022,0
+BALL.US,D,20160707,000000,33.4283,33.8065,33.2244,33.4096,6346014.6018359,0
+BALL.US,D,20160708,000000,33.8165,33.9621,33.5659,33.7877,5204782.0810958,0
+BALL.US,D,20160711,000000,33.9669,33.9908,33.5235,33.8254,3246011.6742087,0
+BALL.US,D,20160712,000000,34.1551,34.1551,33.6184,33.6274,6111804.7356829,0
+BALL.US,D,20160713,000000,33.8819,33.9481,33.5235,33.6511,4969499.646022,0
+BALL.US,D,20160714,000000,33.7877,33.7877,33.2075,33.6372,10620087.626369,0
+BALL.US,D,20160715,000000,33.7313,33.8996,33.0006,33.0343,6515794.5863526,0
+BALL.US,D,20160718,000000,32.9729,33.0163,32.4005,32.9906,6098844.0229148,0
+BALL.US,D,20160719,000000,32.9026,32.9471,32.5748,32.9174,4167262.5312018,0
+BALL.US,D,20160720,000000,32.85,33.3412,32.8213,33.2778,2758608.8859384,0
+BALL.US,D,20160721,000000,33.3659,33.763,33.2967,33.461,4845074.5815544,0
+BALL.US,D,20160722,000000,33.4233,33.5283,33.3066,33.3818,2226270.3076588,0
+BALL.US,D,20160725,000000,33.3363,33.5432,33.1649,33.5235,2454702.2389762,0
+BALL.US,D,20160726,000000,33.456,33.772,33.3946,33.7165,2854570.4759308,0
+BALL.US,D,20160727,000000,33.768,33.8382,33.3907,33.5659,2286460.4112074,0
+BALL.US,D,20160728,000000,33.5185,33.5997,33.2481,33.456,2334432.1166364,0
+BALL.US,D,20160729,000000,33.2927,33.465,33.2274,33.3412,2796690.1323837,0
+BALL.US,D,20160801,000000,33.465,33.5283,33.258,33.356,2866946.4265471,0
+BALL.US,D,20160802,000000,33.2441,33.3779,32.9402,33.0441,2657365.2474947,0
+BALL.US,D,20160803,000000,33.06,33.1709,32.9174,33.0689,3498277.4604792,0
+BALL.US,D,20160804,000000,35.1799,37.1513,35.1799,37.0374,15346655.461607,0
+BALL.US,D,20160805,000000,37.0374,37.478,36.7622,37.3414,7021595.6684353,0
+BALL.US,D,20160808,000000,37.3314,37.9532,37.1335,37.8365,7103211.9016008,0
+BALL.US,D,20160809,000000,38.0305,38.3325,37.5721,37.7731,4353904.6726869,0
+BALL.US,D,20160810,000000,37.8276,38.1068,37.5998,37.8306,3064869.730786,0
+BALL.US,D,20160811,000000,38.0424,38.1305,37.8276,38.0058,2230540.3843037,0
+BALL.US,D,20160812,000000,38.0484,38.2127,37.7097,37.886,2209574.7927543,0
+BALL.US,D,20160815,000000,37.7781,38.178,37.7781,38.088,2940888.0352036,0
+BALL.US,D,20160816,000000,37.9632,38.0919,37.7879,37.88,2110513.6603725,0
+BALL.US,D,20160817,000000,37.8701,37.9048,37.6415,37.8662,2144019.8246983,0
+BALL.US,D,20160818,000000,37.9167,37.9632,37.678,37.8701,3669991.5028896,0
+BALL.US,D,20160819,000000,37.6552,38.0484,37.379,38.0147,2745881.4720599,0
+BALL.US,D,20160822,000000,37.8028,38.0691,37.7631,38.0691,2359900.0737682,0
+BALL.US,D,20160823,000000,38.0691,38.1068,37.8701,37.9919,2062512.6663383,0
+BALL.US,D,20160824,000000,37.9038,38.0691,37.581,37.6513,1536601.4219678,0
+BALL.US,D,20160825,000000,37.6265,37.8296,37.4721,37.6552,1730799.0136375,0
+BALL.US,D,20160826,000000,37.8078,37.8078,36.882,37.1246,2805438.3357654,0
+BALL.US,D,20160829,000000,37.1463,37.4117,36.9987,37.2404,2637342.9510226,0
+BALL.US,D,20160830,000000,37.1384,37.3454,37.0711,37.3067,1809708.5757036,0
+BALL.US,D,20160831,000000,37.1106,37.4869,36.9977,37.4206,3433150.7120299,0
+BALL.US,D,20160901,000000,37.5156,37.7494,37.1879,37.7304,5049210.0999472,0
+BALL.US,D,20160902,000000,37.9275,38.1275,37.8236,38.1117,1969655.668495,0
+BALL.US,D,20160906,000000,38.282,38.3672,38.0315,38.2682,2726840.8488372,0
+BALL.US,D,20160907,000000,38.1503,38.2286,37.8276,38.1088,2266058.3728198,0
+BALL.US,D,20160908,000000,38.0414,38.1661,37.8136,37.8523,1394262.840601,0
+BALL.US,D,20160909,000000,37.6275,37.6315,36.7652,36.7652,2220391.3776328,0
+BALL.US,D,20160912,000000,36.5839,36.97,36.5414,36.8621,7170474.6983245,0
+BALL.US,D,20160913,000000,36.5611,37.0652,36.3442,36.4611,3159197.2185996,0
+BALL.US,D,20160914,000000,36.4225,36.674,36.2859,36.4285,2845270.8388102,0
+BALL.US,D,20160915,000000,36.4126,37.0235,36.2236,36.9977,3714374.8492082,0
+BALL.US,D,20160916,000000,36.9146,37.1146,36.6642,37.075,7246517.0069387,0
+BALL.US,D,20160919,000000,37.3216,37.3216,36.9483,37.0324,2554661.2185996,0
+BALL.US,D,20160920,000000,37.3127,37.3731,37.075,37.1423,2040339.1723133,0
+BALL.US,D,20160921,000000,37.1879,37.4017,36.8958,37.3731,2544726.3217322,0
+BALL.US,D,20160922,000000,37.5582,37.7721,37.5196,37.6562,1955892.0439643,0
+BALL.US,D,20160923,000000,37.473,37.7157,37.3543,37.4909,1638959.0373603,0
+BALL.US,D,20160926,000000,37.4206,37.5761,37.3216,37.3503,1565746.6139776,0
+BALL.US,D,20160927,000000,37.1008,37.674,37.0137,37.5958,2411037.9784124,0
+BALL.US,D,20160928,000000,37.5671,38.0414,37.5156,38.0078,1559309.1805494,0
+BALL.US,D,20160929,000000,38.0078,38.3722,38.0028,38.2286,3492264.2068502,0
+BALL.US,D,20160930,000000,38.4029,38.8592,38.0751,38.7256,4737821.7292892,0
+BALL.US,D,20161003,000000,38.5355,38.593,38.0751,38.2038,2132068.0538811,0
+BALL.US,D,20161004,000000,38.1474,38.2336,37.5156,37.5345,1696909.0675885,0
+BALL.US,D,20161005,000000,37.7067,37.7304,37.4157,37.5196,2023409.3485673,0
+BALL.US,D,20161006,000000,37.5483,37.7117,37.3255,37.5918,1770100.2819814,0
+BALL.US,D,20161007,000000,37.7207,37.7207,36.9433,37.0077,1408804.1280968,0
+BALL.US,D,20161010,000000,37.2642,37.4642,37.2265,37.4344,1570866.0601727,0
+BALL.US,D,20161011,000000,37.3028,37.3354,36.7463,37.0364,1657928.9639498,0
+BALL.US,D,20161012,000000,37.1196,37.2642,36.9563,37.1829,776541.91851041,0
+BALL.US,D,20161013,000000,36.7691,37.2265,36.5611,37.1423,1252565.5786923,0
+BALL.US,D,20161014,000000,37.3968,37.7017,37.379,37.4543,1126506.4120459,0
+BALL.US,D,20161017,000000,37.5671,37.7494,37.3919,37.5761,2637309.6226098,0
+BALL.US,D,20161018,000000,37.8998,38.3157,37.7741,38.2384,2942527.1871418,0
+BALL.US,D,20161019,000000,38.29,38.8078,38.1761,38.7583,3151207.4890969,0
+BALL.US,D,20161020,000000,38.6702,38.6791,37.6008,37.8563,2757551.4662962,0
+BALL.US,D,20161021,000000,37.5384,37.9038,37.1731,37.6513,1843961.0944856,0
+BALL.US,D,20161024,000000,37.9177,38.1661,37.7939,37.9503,2061997.5908679,0
+BALL.US,D,20161025,000000,37.8136,37.9315,37.6415,37.683,1498831.2407085,0
+BALL.US,D,20161026,000000,37.674,37.9226,37.4206,37.582,1762165.0898813,0
+BALL.US,D,20161027,000000,37.3968,37.4493,37.0177,37.0275,2645283.1928821,0
+BALL.US,D,20161028,000000,37.0849,37.1582,36.1769,36.4324,4784717.8359419,0
+BALL.US,D,20161031,000000,36.4671,36.68,36.1167,36.4186,3569686.1097636,0
+BALL.US,D,20161101,000000,36.4948,36.571,36.0315,36.3255,3333365.4441338,0
+BALL.US,D,20161102,000000,36.276,36.4611,35.9136,36.3492,3780967.0378683,0
+BALL.US,D,20161103,000000,36.3355,37.1978,35.977,36.97,4306936.8594492,0
+BALL.US,D,20161104,000000,36.8671,36.8918,36.1214,36.1394,2577609.345734,0
+BALL.US,D,20161107,000000,36.6909,37.1829,36.5166,37.1513,3766518.6659475,0
+BALL.US,D,20161108,000000,37.1008,37.6415,36.9513,37.6137,2639921.3582303,0
+BALL.US,D,20161109,000000,37.0909,37.3314,36.5354,37.1384,3967522.3234898,0
+BALL.US,D,20161110,000000,37.2265,37.2542,35.5156,35.8612,6236020.7401066,0
+BALL.US,D,20161111,000000,35.6809,35.9393,35.2521,35.9007,3020336.9115859,0
+BALL.US,D,20161114,000000,36.0255,36.074,35.369,35.9948,3716589.6737309,0
+BALL.US,D,20161115,000000,36.0155,36.276,35.9096,36.0977,2247958.0148186,0
+BALL.US,D,20161116,000000,36.0115,36.1809,35.7522,36.1424,2417487.5312634,0
+BALL.US,D,20161117,000000,36.1909,36.4037,36.074,36.1424,1905439.8966621,0
+BALL.US,D,20161118,000000,36.1067,36.276,35.9948,36.0977,1093948.5925568,0
+BALL.US,D,20161121,000000,36.069,36.1571,35.7373,35.9621,2051145.6576727,0
+BALL.US,D,20161122,000000,36.074,36.2572,35.6512,36.2333,5390072.9069351,0
+BALL.US,D,20161123,000000,36.2046,36.8898,36.1324,36.6968,3016453.6465198,0
+BALL.US,D,20161125,000000,36.7829,36.882,36.3592,36.4087,1276972.0763743,0
+BALL.US,D,20161128,000000,36.3116,36.7463,36.2433,36.5453,1878321.6781212,0
+BALL.US,D,20161129,000000,36.3988,36.8354,36.3482,36.4701,1776035.7693138,0
+BALL.US,D,20161130,000000,36.6077,36.7166,35.5205,35.5304,4746359.8626751,0
+BALL.US,D,20161201,000000,35.5472,35.6977,34.2829,34.6046,4563649.4639475,0
+BALL.US,D,20161202,000000,34.6195,35.1839,34.5976,35.1255,3613436.2162391,0
+BALL.US,D,20161205,000000,35.2621,35.4067,34.668,34.8314,2609331.9349996,0
+BALL.US,D,20161206,000000,34.6096,35.2759,34.6096,35.1205,2197584.6437648,0
+BALL.US,D,20161207,000000,35.1927,35.774,35.0581,35.774,2563610.4024099,0
+BALL.US,D,20161208,000000,35.9838,36.1472,35.8166,36.0077,2416372.5443627,0
+BALL.US,D,20161209,000000,36.0383,36.3849,35.9888,36.3721,2296677.0846557,0
+BALL.US,D,20161212,000000,36.5611,37.0196,36.073,36.1204,2569333.7998429,0
+BALL.US,D,20161213,000000,36.0967,36.6077,35.9235,36.58,2955101.0883311,0
+BALL.US,D,20161214,000000,36.5414,36.5839,35.4264,35.4938,3501083.1068651,0
+BALL.US,D,20161215,000000,35.465,36.4027,35.4364,36.1157,4570754.4755834,0
+BALL.US,D,20161216,000000,36.3106,36.4571,36.0077,36.2859,6245402.1833313,0
+BALL.US,D,20161219,000000,36.1759,36.2523,35.8205,36.2226,2071647.6812987,0
+BALL.US,D,20161220,000000,36.1344,36.1561,35.8166,36.1204,2012635.1816688,0
+BALL.US,D,20161221,000000,36.1611,36.4482,36.0482,36.1204,2890011.7081023,0
+BALL.US,D,20161222,000000,36.1294,36.1998,35.9433,36.1859,1829507.6728052,0
+BALL.US,D,20161223,000000,36.1859,36.2453,35.9928,36.078,773709.00342317,0
+BALL.US,D,20161227,000000,36.2136,36.3759,36.0443,36.1958,794178.70858823,0
+BALL.US,D,20161228,000000,36.4087,36.4482,35.9275,35.9809,1561149.3129162,0
+BALL.US,D,20161229,000000,35.9809,36.1294,35.675,35.8264,1183168.7535982,0
+BALL.US,D,20161230,000000,36.0155,36.0155,35.4106,35.5353,1731041.4020941,0
+BALL.US,D,20170103,000000,35.8354,36.0443,35.5176,35.8552,1933944.7791654,0
+BALL.US,D,20170104,000000,35.8849,36.4285,35.865,36.3988,2344919.4571947,0
+BALL.US,D,20170105,000000,36.3057,36.5017,36.1077,36.3809,2077319.5711846,0
+BALL.US,D,20170106,000000,36.4126,36.6126,36.266,36.5414,1058192.2553916,0
+BALL.US,D,20170109,000000,36.48,36.5651,35.9076,35.9661,1404788.5593315,0
+BALL.US,D,20170110,000000,35.8889,36.1611,35.6215,35.7927,2821686.441977,0
+BALL.US,D,20170111,000000,35.8264,36.3355,35.6601,36.3106,1670800.8009504,0
+BALL.US,D,20170112,000000,36.1157,36.5354,35.9235,36.4701,1660833.5856221,0
+BALL.US,D,20170113,000000,36.5354,36.5611,35.7591,36.0532,2238018.0681917,0
+BALL.US,D,20170117,000000,35.9838,36.2186,35.8264,36.2046,1490558.724673,0
+BALL.US,D,20170118,000000,36.3442,36.5553,36.1384,36.4384,1815622.8540461,0
+BALL.US,D,20170119,000000,36.4285,36.5978,35.7463,35.7889,1355361.5132106,0
+BALL.US,D,20170120,000000,35.9334,35.9334,35.2314,35.4938,2645190.277307,0
+BALL.US,D,20170123,000000,35.5176,35.7314,35.381,35.68,2011931.2451925,0
+BALL.US,D,20170124,000000,35.8393,36.2572,35.8393,36.1909,1909779.6599883,0
+BALL.US,D,20170125,000000,36.2908,36.4424,36.1472,36.3295,1750780.9120335,0
+BALL.US,D,20170126,000000,36.266,36.281,35.5433,36.1424,3537913.0229029,0
+BALL.US,D,20170127,000000,36.2423,36.4225,36.078,36.4186,1520324.0271511,0
+BALL.US,D,20170130,000000,36.2859,36.2859,35.6115,36.1998,1943242.3963823,0
+BALL.US,D,20170131,000000,36.1998,36.2423,35.8749,36.0967,2505853.2729951,0
+BALL.US,D,20170201,000000,36.2276,36.4948,35.7126,36.2226,3436057.3536061,0
+BALL.US,D,20170202,000000,36.0195,36.078,34.5164,34.7056,7915829.3020778,0
+BALL.US,D,20170203,000000,35.377,35.4106,34.6957,34.9502,5148977.1887091,0
+BALL.US,D,20170206,000000,34.663,34.8076,34.3878,34.5264,3839724.0196669,0
+BALL.US,D,20170207,000000,34.668,34.668,34.1413,34.3719,3487954.7420811,0
+BALL.US,D,20170208,000000,34.3185,35.2621,34.2264,35.2442,4453811.1348114,0
+BALL.US,D,20170209,000000,35.1255,35.1977,34.9849,35.068,1955151.7492196,0
+BALL.US,D,20170210,000000,35.169,35.3483,35.0283,35.1839,1860963.6347685,0
+BALL.US,D,20170213,000000,35.3086,35.4304,34.9234,34.9561,2745947.1189335,0
+BALL.US,D,20170214,000000,34.9363,35.1305,34.7591,34.9017,1617617.7437031,0
+BALL.US,D,20170215,000000,34.8838,35.0086,34.5878,34.6096,2927075.9329815,0
+BALL.US,D,20170216,000000,34.7333,34.9463,34.5017,34.5442,2951133.9972571,0
+BALL.US,D,20170217,000000,34.5314,34.7631,34.3758,34.6808,5824290.6180542,0
+BALL.US,D,20170221,000000,34.7492,34.9561,34.6858,34.8838,2970350.3521108,0
+BALL.US,D,20170222,000000,34.7591,34.9502,34.6333,34.7631,2830194.2768058,0
+BALL.US,D,20170223,000000,34.9116,35.1927,34.7809,35.0433,4464171.2214298,0
+BALL.US,D,20170224,000000,34.9264,34.9601,34.3818,34.5878,3282849.6698618,0
+BALL.US,D,20170227,000000,34.5976,34.9343,34.5482,34.8511,1555577.4082687,0
+BALL.US,D,20170228,000000,34.8462,35.0838,34.8214,34.866,2085781.9581778,0
+BALL.US,D,20170301,000000,35.1937,35.6086,35.0225,35.5631,3949681.5231276,0
+BALL.US,D,20170302,000000,34.5442,35.2958,34.5442,34.7442,3471110.7642469,0
+BALL.US,D,20170303,000000,34.7819,35.0759,34.6581,34.9997,2852594.000057,0
+BALL.US,D,20170306,000000,34.7155,34.8086,34.2878,34.4877,2443040.324355,0
+BALL.US,D,20170307,000000,34.4343,34.5344,34.2076,34.2729,1523596.271316,0
+BALL.US,D,20170308,000000,34.2689,34.4927,34.1403,34.463,1598722.5535545,0
+BALL.US,D,20170309,000000,34.4828,34.8046,34.3274,34.7819,3103482.2119322,0
+BALL.US,D,20170310,000000,34.8848,35.1749,34.7492,34.966,2175686.8666093,0
+BALL.US,D,20170313,000000,35.273,35.2958,35.0492,35.2404,3396079.4174874,0
+BALL.US,D,20170314,000000,35.1066,35.273,35.0343,35.1115,2282649.8626783,0
+BALL.US,D,20170315,000000,35.2779,35.6284,35.0789,35.5363,2877361.0505683,0
+BALL.US,D,20170316,000000,35.5908,35.5948,35.3542,35.4462,2257933.3097622,0
+BALL.US,D,20170317,000000,35.5542,35.6522,35.4849,35.6185,2866321.2663193,0
+BALL.US,D,20170320,000000,35.6086,35.8472,35.4699,35.7097,2541447.0079039,0
+BALL.US,D,20170321,000000,35.7244,35.776,35.0293,35.0789,2939674.0730165,0
+BALL.US,D,20170322,000000,35.1165,35.3126,34.8987,35.2591,1758799.9301414,0
+BALL.US,D,20170323,000000,35.1987,35.5651,35.1115,35.2364,2065104.2029207,0
+BALL.US,D,20170324,000000,35.2175,35.273,34.6531,34.9611,2442877.7220987,0
+BALL.US,D,20170327,000000,34.5264,34.971,34.4542,34.9611,2741158.9369626,0
+BALL.US,D,20170328,000000,34.8412,35.1314,34.671,35.0888,2621629.1093675,0
+BALL.US,D,20170329,000000,34.9511,35.0591,34.6234,34.8848,3001861.8614288,0
+BALL.US,D,20170330,000000,34.8511,34.966,34.7908,34.9076,2287618.8260398,0
+BALL.US,D,20170331,000000,34.7997,35.2868,34.7542,35.2126,3822542.7178972,0
+BALL.US,D,20170403,000000,35.2224,35.2452,34.6908,34.7819,3761221.4682175,0
+BALL.US,D,20170404,000000,34.7542,34.8175,34.5067,34.7997,2597641.7417252,0
+BALL.US,D,20170405,000000,34.8511,35.0046,34.4343,34.4492,3223920.9962397,0
+BALL.US,D,20170406,000000,34.4442,34.6283,34.2976,34.3313,2992069.3677796,0
+BALL.US,D,20170407,000000,34.2363,34.3958,34.1135,34.2492,1912049.0219138,0
+BALL.US,D,20170410,000000,34.1779,34.4442,34.0135,34.2452,1411210.8434811,0
+BALL.US,D,20170411,000000,34.1829,34.2779,33.8838,34.259,1995040.8095709,0
+BALL.US,D,20170412,000000,34.2452,34.4105,33.8976,34.0185,3212638.823534,0
+BALL.US,D,20170413,000000,33.9798,34.1501,33.8046,33.9175,2747009.5883353,0
+BALL.US,D,20170417,000000,34.0758,34.2927,34.0065,34.2829,2316690.2915607,0
+BALL.US,D,20170418,000000,34.071,34.3491,34.0363,34.2729,2754123.6895383,0
+BALL.US,D,20170419,000000,34.5067,34.7294,34.3908,34.5214,2601991.6045703,0
+BALL.US,D,20170420,000000,34.7769,34.8987,34.5264,34.7442,2087413.0305007,0
+BALL.US,D,20170421,000000,34.6908,34.9898,34.6858,34.9363,2459833.8045941,0
+BALL.US,D,20170424,000000,35.1937,35.3056,35.0046,35.273,2957360.3507375,0
+BALL.US,D,20170425,000000,35.3443,35.7473,35.2828,35.6284,3843766.8571337,0
+BALL.US,D,20170426,000000,35.6621,35.8334,35.572,35.6423,2868267.4436359,0
+BALL.US,D,20170427,000000,35.6423,36.682,35.5769,36.677,5133821.8504563,0
+BALL.US,D,20170428,000000,36.6493,36.7642,36.4067,36.4601,3899868.6753798,0
+BALL.US,D,20170501,000000,36.5394,36.677,36.474,36.474,2198428.9635555,0
+BALL.US,D,20170502,000000,36.5027,36.6493,36.2453,36.4166,2565488.912949,0
+BALL.US,D,20170503,000000,36.3335,36.4464,36.0849,36.1414,4465400.3328954,0
+BALL.US,D,20170504,000000,37.5751,38.5246,37.275,38.1651,7539714.1239242,0
+BALL.US,D,20170505,000000,37.9355,38.2236,37.8403,37.9532,5088411.3830526,0
+BALL.US,D,20170508,000000,37.9117,37.9632,37.6582,37.7474,3662336.0674668,0
+BALL.US,D,20170509,000000,37.7384,37.89,37.5028,37.7621,2715492.0193059,0
+BALL.US,D,20170510,000000,37.681,38.1394,37.6245,38.0256,2177568.4070041,0
+BALL.US,D,20170511,000000,37.9819,38.0691,37.6582,37.9355,2342312.7713336,0
+BALL.US,D,20170512,000000,37.8166,38.2731,37.8116,38.1028,1787491.6537468,0
+BALL.US,D,20170515,000000,38.0691,38.4186,38.0068,38.3048,1510779.98167,0
+BALL.US,D,20170516,000000,38.2999,38.4266,38.1315,38.3196,1827043.3901625,0
+BALL.US,D,20170517,000000,38.0107,38.2949,37.8978,37.9167,2085040.6534812,0
+BALL.US,D,20170518,000000,37.5463,37.8216,37.3087,37.6949,3219317.6354669,0
+BALL.US,D,20170519,000000,38.0484,38.1028,37.6998,37.9732,2288469.205542,0
+BALL.US,D,20170522,000000,37.9732,38.3048,37.8603,38.1028,1427076.1779215,0
+BALL.US,D,20170523,000000,38.1989,38.5593,37.9632,38.0572,1656033.2842283,0
+BALL.US,D,20170524,000000,38.0107,38.2949,38.0107,38.2384,2360117.2134273,0
+BALL.US,D,20170525,000000,38.4266,38.685,38.2949,38.6177,1526289.8130406,0
+BALL.US,D,20170526,000000,38.5415,38.6277,38.4266,38.589,1642823.1133403,0
+BALL.US,D,20170530,000000,38.4831,38.8821,38.2374,38.8158,2536771.9405461,0
+BALL.US,D,20170531,000000,38.789,39.0246,38.6939,38.8821,2751902.8053042,0
+BALL.US,D,20170601,000000,38.9494,39.482,38.7979,39.3771,1543344.8708225,0
+BALL.US,D,20170602,000000,39.3771,39.7593,39.2534,39.3197,2212834.9174964,0
+BALL.US,D,20170605,000000,39.3584,39.5009,39.084,39.1712,3793945.9297707,0
+BALL.US,D,20170606,000000,39.0543,39.3871,38.9593,38.9691,1835351.2545146,0
+BALL.US,D,20170607,000000,39.0939,39.0939,38.685,38.7226,1893279.065801,0
+BALL.US,D,20170608,000000,38.6474,38.7979,38.1691,38.5128,2380963.6306522,0
+BALL.US,D,20170609,000000,38.5128,38.589,38.1593,38.2939,2018337.3701117,0
+BALL.US,D,20170612,000000,38.1207,38.4632,38.083,38.4335,2314501.7257874,0
+BALL.US,D,20170613,000000,38.4632,39.2058,38.4186,39.1801,2309035.8660897,0
+BALL.US,D,20170614,000000,39.2158,39.492,39.1613,39.2435,3113458.5168276,0
+BALL.US,D,20170615,000000,38.8246,39.1425,38.6374,39.1236,1595708.8570766,0
+BALL.US,D,20170616,000000,39.3009,39.4543,38.8622,39.1336,2837466.9404575,0
+BALL.US,D,20170619,000000,39.2821,39.9237,39.0742,39.8257,2280294.6548411,0
+BALL.US,D,20170620,000000,39.7028,40.0217,39.5108,39.7316,2299336.2880156,0
+BALL.US,D,20170621,000000,39.7028,40.1395,39.5475,39.7227,1892425.6564431,0
+BALL.US,D,20170622,000000,39.7227,39.9108,39.6148,39.6148,2327141.2738504,0
+BALL.US,D,20170623,000000,39.6831,40.2167,39.4723,39.9929,5374942.8174799,0
+BALL.US,D,20170626,000000,40.0118,40.3653,39.9742,40.2069,1961807.3322587,0
+BALL.US,D,20170627,000000,40.197,40.3266,39.8356,40.0118,2468387.0872585,0
+BALL.US,D,20170628,000000,40.1296,40.6237,40.0712,40.4228,2675450.4562174,0
+BALL.US,D,20170629,000000,40.4505,40.4901,39.7494,39.9553,1716645.5476722,0
+BALL.US,D,20170630,000000,40.0217,40.3178,40.0217,40.1296,1783390.2390697,0
+BALL.US,D,20170703,000000,40.3456,40.6524,40.2821,40.3752,979287.74308495,0
+BALL.US,D,20170705,000000,40.4128,40.7563,40.3099,40.4802,2775793.2175638,0
+BALL.US,D,20170706,000000,40.3356,40.4901,39.9108,39.9465,2130979.3257299,0
+BALL.US,D,20170707,000000,40.0514,40.292,39.9366,40.2167,1888160.6295578,0
+BALL.US,D,20170710,000000,40.0415,40.292,39.9553,40.0811,2205547.1045662,0
+BALL.US,D,20170711,000000,40.1208,40.1208,39.5286,39.6049,3486236.8138945,0
+BALL.US,D,20170712,000000,39.7771,39.9929,39.5949,39.891,2030821.3855816,0
+BALL.US,D,20170713,000000,39.9553,40.0118,39.5949,39.6633,1370664.3044412,0
+BALL.US,D,20170714,000000,39.8058,40.2167,39.8058,40.0217,2281195.5319384,0
+BALL.US,D,20170717,000000,39.9929,40.3456,39.8623,40.3356,1895855.4531049,0
+BALL.US,D,20170718,000000,40.292,40.3851,40.1772,40.3266,1354615.1587544,0
+BALL.US,D,20170719,000000,40.4029,40.5187,40.1772,40.4306,1286881.7244441,0
+BALL.US,D,20170720,000000,40.4029,40.5474,40.1108,40.3266,1487418.7842074,0
+BALL.US,D,20170721,000000,40.2454,40.8375,40.187,40.8039,1554346.2768992,0
+BALL.US,D,20170724,000000,40.7465,40.8614,40.4802,40.5761,1443856.5287858,0
+BALL.US,D,20170725,000000,40.8326,40.9367,40.3456,40.4128,1777974.8769671,0
+BALL.US,D,20170726,000000,40.4505,40.5663,40.2544,40.3178,1404276.5137167,0
+BALL.US,D,20170727,000000,40.3356,40.3553,39.9415,40.2069,1780633.0703751,0
+BALL.US,D,20170728,000000,40.2167,40.2821,39.7603,39.8257,1716745.5329106,0
+BALL.US,D,20170731,000000,39.9276,39.9465,39.4543,39.8356,2818726.27295,0
+BALL.US,D,20170801,000000,40.0019,40.1583,39.8444,39.9197,2716438.3442389,0
+BALL.US,D,20170802,000000,39.786,39.9642,39.5286,39.8157,2500110.686476,0
+BALL.US,D,20170803,000000,39.7415,40.0118,38.179,38.6087,4475189.7966889,0
+BALL.US,D,20170804,000000,38.5692,38.7929,38.1494,38.5593,3070324.4810128,0
+BALL.US,D,20170807,000000,38.6939,39.3871,38.6939,39.1425,3620438.2127809,0
+BALL.US,D,20170808,000000,39.0246,39.2246,38.9207,39.0643,3801552.8875022,0
+BALL.US,D,20170809,000000,38.8722,39.2534,38.1207,38.2939,3785279.5324931,0
+BALL.US,D,20170810,000000,38.2374,38.4534,38.0196,38.0731,2189428.2721982,0
+BALL.US,D,20170811,000000,37.9335,38.3523,37.9335,38.179,1745328.1817105,0
+BALL.US,D,20170814,000000,38.4831,38.8335,38.4831,38.6374,1468291.3051211,0
+BALL.US,D,20170815,000000,38.5028,38.599,38.2276,38.3335,2039469.603725,0
+BALL.US,D,20170816,000000,38.5415,38.8622,38.5128,38.8058,1290618.5464844,0
+BALL.US,D,20170817,000000,38.599,38.789,38.2077,38.285,2335024.9584034,0
+BALL.US,D,20170818,000000,38.2077,38.3285,37.9425,38.1404,2362305.7792006,0
+BALL.US,D,20170821,000000,38.0919,38.179,37.5286,37.6375,2497025.283413,0
+BALL.US,D,20170822,000000,37.6652,37.9097,37.6652,37.7998,1420560.9781968,0
+BALL.US,D,20170823,000000,37.6275,37.7314,37.3344,37.4483,1876025.0474943,0
+BALL.US,D,20170824,000000,37.581,37.5998,37.0196,37.276,1738830.1511681,0
+BALL.US,D,20170825,000000,37.4483,37.4582,37.1216,37.3631,1681920.3713997,0
+BALL.US,D,20170828,000000,37.3909,37.4196,37.0969,37.1533,1752783.6466566,0
+BALL.US,D,20170829,000000,37.0295,37.1533,36.8781,37.1354,1939257.126174,0
+BALL.US,D,20170830,000000,37.0869,37.7434,37.0672,37.6572,1721355.9633467,0
+BALL.US,D,20170831,000000,37.8603,38.5444,37.8603,38.1137,2200318.5835656,0
+BALL.US,D,20170901,000000,38.3266,38.4474,38.1474,38.2702,1610923.7824917,0
+BALL.US,D,20170905,000000,38.2404,38.3553,37.9167,38.1137,3570295.1107609,0
+BALL.US,D,20170906,000000,38.2107,38.2919,37.7621,38.1236,2274911.6111994,0
+BALL.US,D,20170907,000000,38.1523,38.3742,37.685,38.3742,2368602.8293143,0
+BALL.US,D,20170908,000000,38.3642,38.4671,38.2008,38.3919,2067015.0319208,0
+BALL.US,D,20170911,000000,38.6504,39.2305,38.5216,39.0217,2802958.9038442,0
+BALL.US,D,20170912,000000,39.0296,39.1474,38.7831,38.8108,1515113.6852848,0
+BALL.US,D,20170913,000000,38.7543,38.8196,38.3642,38.4671,1729731.4944762,0
+BALL.US,D,20170914,000000,38.382,38.6504,38.2206,38.5167,2073504.9828479,0
+BALL.US,D,20170915,000000,38.4374,38.6414,38.382,38.6315,2219292.5499627,0
+BALL.US,D,20170918,000000,38.8196,38.9355,38.7069,38.8672,1604047.0199858,0
+BALL.US,D,20170919,000000,39.1474,39.1474,38.4246,38.7069,1636941.1534586,0
+BALL.US,D,20170920,000000,38.7543,39.0167,38.7069,38.8672,1619785.1004864,0
+BALL.US,D,20170921,000000,38.8018,38.9781,38.6702,38.887,1305905.1784845,0
+BALL.US,D,20170922,000000,38.8771,39.2118,38.7791,39.0791,1833975.700023,0
+BALL.US,D,20170925,000000,39.1375,39.1375,38.6889,38.8959,2587220.0480407,0
+BALL.US,D,20170926,000000,38.993,39.1187,38.8285,39.0494,1796602.4298615,0
+BALL.US,D,20170927,000000,39.0692,39.288,38.7831,39.0692,3286978.3532402,0
+BALL.US,D,20170928,000000,38.9355,39.5445,38.9355,39.478,2045761.6040792,0
+BALL.US,D,20170929,000000,39.4306,39.4603,39.089,39.3642,3241211.3728148,0
+BALL.US,D,20171002,000000,39.4108,39.492,39.0692,39.4206,2536259.8949314,0
+BALL.US,D,20171003,000000,39.5247,39.7751,39.3157,39.6316,2152828.6251942,0
+BALL.US,D,20171004,000000,39.6702,39.9534,39.4306,39.8029,1827809.9436567,0
+BALL.US,D,20171005,000000,39.8504,40.1188,39.7663,40.0594,2120609.1395925,0
+BALL.US,D,20171006,000000,39.898,40.1752,39.8029,40.0494,1329914.7650687,0
+BALL.US,D,20171009,000000,40.0494,40.1752,39.8416,40.0891,1378396.4962087,0
+BALL.US,D,20171010,000000,40.2801,40.6316,40.1752,40.5089,2213511.5852713,0
+BALL.US,D,20171011,000000,40.5089,40.6227,40.205,40.3168,2217234.2679849,0
+BALL.US,D,20171012,000000,40.2524,40.4118,40.195,40.2702,1726584.4843473,0
+BALL.US,D,20171013,000000,40.3543,40.6227,40.3168,40.3643,1982286.1269909,0
+BALL.US,D,20171016,000000,40.4019,40.4019,39.9822,40.2147,1842330.0221627,0
+BALL.US,D,20171017,000000,40.1475,40.2702,39.8504,40.0099,1452534.0355343,0
+BALL.US,D,20171018,000000,40.0891,40.2801,40.0494,40.1375,1415150.6658537,0
+BALL.US,D,20171019,000000,40.0494,40.1277,39.7287,39.9722,1933110.5588938,0
+BALL.US,D,20171020,000000,40.2147,40.3168,39.9495,40.3168,1578325.5649263,0
+BALL.US,D,20171023,000000,40.6416,41.099,40.3742,40.898,2947821.355016,0
+BALL.US,D,20171024,000000,41.0336,41.0563,40.6713,40.9079,2398604.4605376,0
+BALL.US,D,20171025,000000,40.8525,40.9099,40.2524,40.4594,1771567.742096,0
+BALL.US,D,20171026,000000,40.7465,40.8792,40.4792,40.7267,1830376.2314416,0
+BALL.US,D,20171027,000000,40.7663,40.9079,40.3266,40.7663,1893507.314931,0
+BALL.US,D,20171030,000000,40.691,40.8525,40.4218,40.6416,1299247.5755415,0
+BALL.US,D,20171031,000000,40.7465,40.9841,40.5564,40.9168,1708982.0326341,0
+BALL.US,D,20171101,000000,41.1762,41.2129,40.6128,40.7,2376119.9013265,0
+BALL.US,D,20171102,000000,40.6316,40.8178,38.382,39.8416,6275121.0280218,0
+BALL.US,D,20171103,000000,39.8603,40.1188,39.488,39.793,3007525.6716994,0
+BALL.US,D,20171106,000000,39.8603,39.8603,39.2256,39.5068,2888326.0983765,0
+BALL.US,D,20171107,000000,39.5544,39.7564,39.1187,39.1286,2354837.1848797,0
+BALL.US,D,20171108,000000,39.1286,39.2305,38.7643,38.8285,3486647.864319,0
+BALL.US,D,20171109,000000,38.5543,38.8722,38.2603,38.4286,2997627.1331005,0
+BALL.US,D,20171110,000000,38.3464,38.382,38.0671,38.1048,2965187.477984,0
+BALL.US,D,20171113,000000,37.9632,38.4671,37.9167,38.4206,4652867.6050851,0
+BALL.US,D,20171114,000000,38.2107,38.4019,38.0315,38.1137,3169557.3052181,0
+BALL.US,D,20171115,000000,37.9532,38.2702,37.5156,37.5345,3673188.0006619,0
+BALL.US,D,20171116,000000,37.6483,38.7831,37.6008,38.6217,3419045.7237561,0
+BALL.US,D,20171117,000000,38.3365,38.6027,38.0761,38.1048,3125564.810286,0
+BALL.US,D,20171120,000000,38.1137,38.1523,37.7137,37.88,2362666.3320299,0
+BALL.US,D,20171121,000000,38.0494,38.1137,37.7087,37.7434,2392300.3407606,0
+BALL.US,D,20171122,000000,37.88,37.9068,37.5731,37.6662,1712351.2321817,0
+BALL.US,D,20171124,000000,37.8503,38.0948,37.7434,38.0671,733551.29586577,0
+BALL.US,D,20171127,000000,38.1236,38.3919,38.0671,38.1623,2043495.2720094,0
+BALL.US,D,20171128,000000,38.3266,38.4286,37.5543,37.7237,2571085.0564423,0
+BALL.US,D,20171129,000000,37.7047,37.8603,37.6008,37.7047,2135169.6161745,0
+BALL.US,D,20171130,000000,37.6949,38.2563,37.6483,38.1345,2782476.0693043,0
+BALL.US,D,20171201,000000,38.2018,38.2989,37.2473,37.9741,1704397.8609475,0
+BALL.US,D,20171204,000000,38.7385,39.3394,38.3473,38.8405,3501839.5608402,0
+BALL.US,D,20171205,000000,38.8504,39.1226,38.6237,38.9761,2301087.544615,0
+BALL.US,D,20171206,000000,39.0633,39.2435,38.8989,38.986,2304519.3611806,0
+BALL.US,D,20171207,000000,38.8602,39.1029,38.8315,38.9959,1756421.4934104,0
+BALL.US,D,20171208,000000,38.4691,38.5088,36.8938,37.8403,6843580.5361035,0
+BALL.US,D,20171211,000000,37.8503,38.1731,37.5731,37.8403,3271464.4820619,0
+BALL.US,D,20171212,000000,37.8403,37.9275,37.0949,37.1612,4406273.7087005,0
+BALL.US,D,20171213,000000,37.1701,37.3533,36.8464,36.9225,3181217.1999354,0
+BALL.US,D,20171214,000000,36.988,37.075,36.5591,36.5879,2503163.771078,0
+BALL.US,D,20171215,000000,37.0849,37.7919,36.6829,37.6483,7545466.8099622,0
+BALL.US,D,20171218,000000,37.88,38.0504,36.7789,36.8176,4426488.905986,0
+BALL.US,D,20171219,000000,36.9126,37.4582,36.5591,36.5591,4473419.3510033,0
+BALL.US,D,20171220,000000,36.579,36.7018,36.067,36.3017,5872929.901691,0
+BALL.US,D,20171221,000000,36.5027,36.5493,35.9106,35.9601,2505446.2623783,0
+BALL.US,D,20171222,000000,35.9016,36.282,35.6987,36.282,2802576.1320731,0
+BALL.US,D,20171226,000000,36.3017,36.3116,35.765,35.9304,3100480.6348771,0
+BALL.US,D,20171227,000000,36.0048,36.1472,35.7551,35.8919,2031305.1525431,0
+BALL.US,D,20171228,000000,35.9948,36.2533,35.7849,36.2333,1778782.8384893,0
+BALL.US,D,20171229,000000,36.2333,36.3958,36.0325,36.1661,1623447.1860859,0
+BALL.US,D,20180102,000000,36.4255,36.9315,36.4166,36.9126,2984753.276196,0
+BALL.US,D,20180103,000000,36.9602,36.9602,36.6403,36.8176,2708231.475077,0
+BALL.US,D,20180104,000000,36.9126,37.1146,36.5978,36.6453,2267665.2062971,0
+BALL.US,D,20180105,000000,36.7512,36.9602,36.5493,36.8751,2490619.1584939,0
+BALL.US,D,20180108,000000,36.8561,37.0999,36.7612,36.9038,2726790.3512421,0
+BALL.US,D,20180109,000000,36.9977,37.0949,36.7711,36.7879,2561491.5233179,0
+BALL.US,D,20180110,000000,36.6918,36.7512,36.1057,36.1661,2704856.215818,0
+BALL.US,D,20180111,000000,36.1561,36.7413,36.0135,36.674,3809250.740905,0
+BALL.US,D,20180112,000000,36.7612,36.7612,36.0135,36.2146,4314019.6521432,0
+BALL.US,D,20180116,000000,36.3116,36.8265,36.2146,36.6829,4509676.6243123,0
+BALL.US,D,20180117,000000,37.5543,38.1632,37.1889,37.3047,4385832.2821887,0
+BALL.US,D,20180118,000000,37.1988,37.5345,36.9977,37.0652,3510539.2865306,0
+BALL.US,D,20180119,000000,37.0652,37.2038,36.7789,36.9977,4105483.7733102,0
+BALL.US,D,20180122,000000,36.9038,36.9038,35.9016,36.082,4097633.41717,0
+BALL.US,D,20180123,000000,36.0235,36.7018,35.8958,36.6918,3267583.2368997,0
+BALL.US,D,20180124,000000,36.8464,37.2374,36.8324,37.1146,3147458.5476339,0
+BALL.US,D,20180125,000000,37.3631,37.5543,37.075,37.4672,2601089.7175212,0
+BALL.US,D,20180126,000000,37.5146,37.5345,36.4057,36.4255,3375473.3688154,0
+BALL.US,D,20180129,000000,36.474,36.6453,35.8423,35.9601,5101155.9661135,0
+BALL.US,D,20180130,000000,35.8622,36.1859,35.7373,35.9016,3722751.3902896,0
+BALL.US,D,20180131,000000,35.9948,36.6077,35.9016,36.579,5043533.1603017,0
+BALL.US,D,20180201,000000,36.4255,36.98,36.282,36.6453,3034569.1537995,0
+BALL.US,D,20180202,000000,36.4057,36.4928,35.7849,35.7947,1934648.7156417,0
+BALL.US,D,20180205,000000,34.8868,35.9828,34.8868,34.8868,3413385.953293,0
+BALL.US,D,20180206,000000,34.1234,35.364,34.0185,35.2868,6529840.9974161,0
+BALL.US,D,20180207,000000,38.3087,38.6821,37.5632,37.582,7900226.555132,0
+BALL.US,D,20180208,000000,37.3533,37.4107,36.4057,36.7315,7742718.4961858,0
+BALL.US,D,20180209,000000,36.9602,37.0077,35.1155,36.1859,6731067.8543288,0
+BALL.US,D,20180212,000000,36.6642,36.8265,35.7324,35.8622,5633738.9527536,0
+BALL.US,D,20180213,000000,35.7185,36.1204,35.67,36.082,3824000.0784928,0
+BALL.US,D,20180214,000000,35.8324,36.5107,35.6888,36.4255,5446131.2972494,0
+BALL.US,D,20180215,000000,36.7711,37.4672,36.5978,37.382,3151198.3995298,0
+BALL.US,D,20180216,000000,37.275,38.0028,36.97,37.8603,2709921.1246103,0
+BALL.US,D,20180220,000000,37.582,37.6949,37.3344,37.4672,4014509.3258137,0
+BALL.US,D,20180221,000000,37.4196,37.8701,37.3631,37.4008,3627400.8211985,0
+BALL.US,D,20180222,000000,37.4582,38.0958,37.4582,37.7919,3106923.1180649,0
+BALL.US,D,20180223,000000,37.8018,37.9929,37.6434,37.9642,1737703.0448447,0
+BALL.US,D,20180226,000000,38.0592,38.3087,37.7524,38.2989,1404441.1358769,0
+BALL.US,D,20180227,000000,38.3186,38.4494,38.182,38.2316,2451215.8850078,0
+BALL.US,D,20180228,000000,38.289,38.7821,38.1919,38.2712,3754401.2630182,0
+BALL.US,D,20180301,000000,38.3662,38.591,37.4364,37.8393,4137281.0990165,0
+BALL.US,D,20180302,000000,37.6365,38.0504,36.9483,37.7424,2834748.1499353,0
+BALL.US,D,20180305,000000,37.5325,38.2613,37.1761,38.2513,3753790.242117,0
+BALL.US,D,20180306,000000,38.3186,38.993,38.087,38.8524,2685550.9851968,0
+BALL.US,D,20180307,000000,38.5473,39.3524,38.4998,39.0256,2640051.6420258,0
+BALL.US,D,20180308,000000,38.9979,39.4286,38.8425,39.2949,2607391.8173945,0
+BALL.US,D,20180309,000000,39.4386,40.1098,39.19,40.0504,3691193.4231842,0
+BALL.US,D,20180312,000000,40.1683,40.1772,39.7375,39.898,2622397.6827656,0
+BALL.US,D,20180313,000000,40.0801,40.2267,39.793,39.8702,2091505.3556107,0
+BALL.US,D,20180314,000000,39.8603,40.0405,39.1296,39.2188,2268451.9588293,0
+BALL.US,D,20180315,000000,39.3524,39.5622,39.1246,39.2465,2189493.9190719,0
+BALL.US,D,20180316,000000,39.2762,39.4483,38.7395,38.892,4516949.287964,0
+BALL.US,D,20180319,000000,38.8425,38.8524,38.3186,38.5385,3262684.9701713,0
+BALL.US,D,20180320,000000,38.586,38.6732,37.9355,38.2117,2294766.2556556,0
+BALL.US,D,20180321,000000,38.2513,38.4404,37.9819,38.1444,1654675.908871,0
+BALL.US,D,20180322,000000,37.8978,38.2712,37.4839,37.4929,2512101.8454174,0
+BALL.US,D,20180323,000000,37.4463,37.8691,37.0632,37.1404,2972755.0475913,0
+BALL.US,D,20180326,000000,37.4652,37.675,37.1761,37.6562,2679647.8163252,0
+BALL.US,D,20180327,000000,37.6463,38.1919,37.3611,37.5423,2448045.6459851,0
+BALL.US,D,20180328,000000,37.5423,37.8493,37.1958,37.5423,2477657.4357739,0
+BALL.US,D,20180329,000000,37.7324,38.2463,37.6365,38.0414,1996189.1248843,0
+BALL.US,D,20180402,000000,37.8978,38.1058,36.9196,37.2532,2089072.381477,0
+BALL.US,D,20180403,000000,37.2731,38.0504,37.0434,37.9919,2422279.7530419,0
+BALL.US,D,20180404,000000,37.5612,38.5335,37.5325,38.4038,3327863.2261676,0
+BALL.US,D,20180405,000000,38.5573,38.7107,38.3662,38.586,3305997.7674729,0
+BALL.US,D,20180406,000000,38.289,38.4088,37.3424,37.6078,2462699.0381422,0
+BALL.US,D,20180409,000000,37.7811,37.9919,37.4652,37.6463,2291757.6089374,0
+BALL.US,D,20180410,000000,38.0216,38.596,37.9532,38.4504,1804783.0402738,0
+BALL.US,D,20180411,000000,38.1533,38.8196,38.1533,38.5573,1593305.1715481,0
+BALL.US,D,20180412,000000,38.683,38.9643,38.4355,38.8058,2366726.338679,0
+BALL.US,D,20180413,000000,38.9494,39.1147,38.787,38.9305,2221369.0110747,0
+BALL.US,D,20180416,000000,39.0356,39.1821,38.7781,39.0454,1651625.8541246,0
+BALL.US,D,20180417,000000,39.2188,39.7653,39.1533,39.6692,2506887.4637435,0
+BALL.US,D,20180418,000000,39.6405,39.8603,39.2465,39.5137,1683044.4478675,0
+BALL.US,D,20180419,000000,39.5325,39.694,39.0117,39.1999,1750411.269637,0
+BALL.US,D,20180420,000000,39.3127,39.5048,38.8285,38.9593,2101083.7394564,0
+BALL.US,D,20180423,000000,38.9108,39.2188,38.596,38.787,1750488.0259817,0
+BALL.US,D,20180424,000000,39.0167,39.0356,38.0068,38.4701,2750856.4951329,0
+BALL.US,D,20180425,000000,38.3385,38.7959,38.087,38.5295,2213749.9339204,0
+BALL.US,D,20180426,000000,38.7306,38.9781,38.5196,38.7306,2362544.1278496,0
+BALL.US,D,20180427,000000,38.6919,38.9008,38.3523,38.8425,2666244.7446237,0
+BALL.US,D,20180430,000000,38.9494,39.1425,38.3087,38.4038,2964658.2631869,0
+BALL.US,D,20180501,000000,38.2989,38.5295,37.2731,37.6078,2761472.0995827,0
+BALL.US,D,20180502,000000,37.675,37.9167,36.5601,36.881,5897134.4089925,0
+BALL.US,D,20180503,000000,37.0632,37.4364,35.1947,36.3265,9505505.7164392,0
+BALL.US,D,20180504,000000,36.0275,37.1216,36.0185,36.9196,3790204.0579709,0
+BALL.US,D,20180507,000000,36.8711,37.1018,36.5166,36.6136,3060383.524434,0
+BALL.US,D,20180508,000000,36.6037,36.9196,36.3265,36.4691,4387409.8270607,0
+BALL.US,D,20180509,000000,36.5938,37.1404,36.4878,36.967,3048932.6897605,0
+BALL.US,D,20180510,000000,37.0532,37.2928,36.9483,37.1761,1853683.9014534,0
+BALL.US,D,20180511,000000,37.1859,37.283,36.6879,36.9285,2526695.6504123,0
+BALL.US,D,20180514,000000,37.0434,37.1493,36.6612,36.7472,2136634.0464335,0
+BALL.US,D,20180515,000000,36.3165,36.5938,36.0364,36.1522,2014267.2639436,0
+BALL.US,D,20180516,000000,36.2196,36.5651,36.1097,36.5453,2317479.0639968,0
+BALL.US,D,20180517,000000,36.4404,36.5938,36.2582,36.3909,1758817.0993237,0
+BALL.US,D,20180518,000000,35.9344,36.5255,35.7889,36.3642,2391186.3638118,0
+BALL.US,D,20180521,000000,36.4978,36.5077,36.3552,36.4205,1837323.6905807,0
+BALL.US,D,20180522,000000,36.5255,37.0147,36.3067,36.7472,2208256.8055213,0
+BALL.US,D,20180523,000000,36.4878,36.7572,36.4007,36.7375,1481114.6644304,0
+BALL.US,D,20180524,000000,36.7572,36.8522,36.5354,36.7375,1415134.5066233,0
+BALL.US,D,20180525,000000,36.7077,36.8186,36.5453,36.7572,1399661.0335212,0
+BALL.US,D,20180529,000000,36.1424,36.6236,35.377,36.0087,2390606.6514196,0
+BALL.US,D,20180530,000000,36.1057,36.3642,35.9819,36.0859,2179943.8138794,0
+BALL.US,D,20180531,000000,36.1909,36.1998,35.3947,35.4928,4502008.0595146,0
+BALL.US,D,20180601,000000,35.6908,35.7254,35.2491,35.3056,2560501.7704532,0
+BALL.US,D,20180604,000000,35.3552,35.4978,35.2214,35.3552,2497825.1653201,0
+BALL.US,D,20180605,000000,35.3849,35.6423,35.1442,35.2017,2706744.8258762,0
+BALL.US,D,20180606,000000,35.5304,35.5304,34.7422,35.2779,2983164.621853,0
+BALL.US,D,20180607,000000,35.3552,35.8948,35.273,35.8552,2762779.9872968,0
+BALL.US,D,20180608,000000,35.7581,36.278,35.6423,36.1147,3037043.5359612,0
+BALL.US,D,20180611,000000,36.0957,36.4552,36.0899,36.3175,2437619.9124929,0
+BALL.US,D,20180612,000000,36.3175,36.48,36.1998,36.3275,2082007.7679172,0
+BALL.US,D,20180613,000000,36.4512,36.48,35.6225,35.6423,2115316.991622,0
+BALL.US,D,20180614,000000,35.7393,35.8453,35.3353,35.4245,3241288.1291595,0
+BALL.US,D,20180615,000000,35.3155,35.3849,34.8987,35.2017,5407991.4735937,0
+BALL.US,D,20180618,000000,35.0769,35.4532,34.8254,35.2868,4057427.2319213,0
+BALL.US,D,20180619,000000,35.0016,35.2116,34.3641,34.5491,4196480.4397485,0
+BALL.US,D,20180620,000000,34.6928,34.7621,34.2699,34.3096,4974006.0514122,0
+BALL.US,D,20180621,000000,34.3383,34.3422,33.7313,33.8858,3959159.921735,0
+BALL.US,D,20180622,000000,34.7323,34.8848,34.069,34.4917,8586341.4200772,0
+BALL.US,D,20180625,000000,34.3383,34.5789,34.069,34.5017,3651041.7753382,0
+BALL.US,D,20180626,000000,34.5491,34.5491,34.2234,34.3284,3348678.3348834,0
+BALL.US,D,20180627,000000,34.2996,34.5789,33.8482,33.8669,2627711.039726,0
+BALL.US,D,20180628,000000,33.8007,33.9046,33.3392,33.858,2084362.9757544,0
+BALL.US,D,20180629,000000,33.9541,34.4373,33.8858,34.1452,2470217.1201063,0
+BALL.US,D,20180702,000000,33.6936,34.3471,33.6936,34.3471,1772171.6933338,0
+BALL.US,D,20180703,000000,34.5314,34.8581,34.4225,34.6828,1661449.6562828,0
+BALL.US,D,20180705,000000,34.7699,35.0313,34.3938,35.0116,2833782.6359163,0
+BALL.US,D,20180706,000000,34.972,35.5176,34.865,35.4145,2214248.8501603,0
+BALL.US,D,20180709,000000,35.5661,35.9721,35.4729,35.5938,3005199.7524673,0
+BALL.US,D,20180710,000000,35.8067,36.3462,35.6324,36.1611,3538193.7895318,0
+BALL.US,D,20180711,000000,35.8255,36.3275,35.8255,36.268,2825902.991171,0
+BALL.US,D,20180712,000000,36.4512,36.6632,36.3562,36.3739,2708503.1521389,0
+BALL.US,D,20180713,000000,36.1998,36.278,36.0087,36.1344,2478061.4165351,0
+BALL.US,D,20180716,000000,36.1909,36.2284,35.773,35.9344,2797490.0142908,0
+BALL.US,D,20180717,000000,35.8354,36.8631,35.8354,36.7393,2033528.0566811,0
+BALL.US,D,20180718,000000,36.7195,36.8344,36.278,36.576,1931754.1934884,0
+BALL.US,D,20180719,000000,36.4888,37.0364,36.1244,36.7592,2712796.4576775,0
+BALL.US,D,20180720,000000,36.7295,36.7295,36.0859,36.1057,2462995.9640016,0
+BALL.US,D,20180723,000000,36.1057,36.5176,35.9443,36.3829,1587695.8986802,0
+BALL.US,D,20180724,000000,36.4888,37.0077,36.48,36.6246,1787475.4945163,0
+BALL.US,D,20180725,000000,36.4701,36.7295,36.278,36.6146,2031138.5104792,0
+BALL.US,D,20180726,000000,36.672,37.1246,36.4988,37.0275,2172661.0507086,0
+BALL.US,D,20180727,000000,37.1988,37.479,37.0562,37.2374,1431108.9158692,0
+BALL.US,D,20180730,000000,37.276,37.4216,36.9215,37.0562,2458245.150251,0
+BALL.US,D,20180731,000000,37.1701,37.4503,36.979,37.4305,2942734.2272818,0
+BALL.US,D,20180801,000000,37.3929,38.0365,37.286,37.7761,5429067.1499005,0
+BALL.US,D,20180802,000000,37.1701,39.2078,36.4988,38.9286,4181836.1371585,0
+BALL.US,D,20180803,000000,38.8138,39.9405,38.8138,39.7831,3798631.0966475,0
+BALL.US,D,20180806,000000,39.5909,40.2375,39.5722,39.8128,3258124.0273785,0
+BALL.US,D,20180807,000000,39.7831,40.2742,39.7831,40.0911,2642206.8793863,0
+BALL.US,D,20180808,000000,39.9841,40.0217,39.7831,39.8227,1529361.076777,0
+BALL.US,D,20180809,000000,39.7653,40.2079,39.5822,39.6207,3609174.2192095,0
+BALL.US,D,20180810,000000,39.3891,39.4276,38.6889,38.7276,2833836.1633671,0
+BALL.US,D,20180813,000000,38.7454,38.9524,37.9493,38.083,5549593.8000235,0
+BALL.US,D,20180814,000000,38.188,38.3999,37.9216,38.1305,3222366.6802613,0
+BALL.US,D,20180815,000000,37.9405,38.6127,37.8543,38.5266,3010048.5315524,0
+BALL.US,D,20180816,000000,38.7176,38.9484,38.6315,38.7079,2051804.1463133,0
+BALL.US,D,20180817,000000,38.6414,39.1761,38.4098,39.0533,5362585.0459977,0
+BALL.US,D,20180820,000000,39.1989,39.5038,39.0336,39.3029,3214417.3488348,0
+BALL.US,D,20180821,000000,39.3604,39.6692,39.3029,39.4473,2046909.9193926,0
+BALL.US,D,20180822,000000,39.5137,39.5325,38.89,39.0533,1559282.9217999,0
+BALL.US,D,20180823,000000,38.9761,39.1662,38.7939,39.0732,1540788.6825567,0
+BALL.US,D,20180824,000000,39.2553,39.5722,39.1127,39.4663,1475546.7995904,0
+BALL.US,D,20180827,000000,39.5722,40.398,39.5722,40.198,2595168.3695153,0
+BALL.US,D,20180828,000000,40.198,40.4989,39.9593,40.0217,1631698.4931314,0
+BALL.US,D,20180829,000000,40.1296,40.4257,40.0118,40.188,1836406.654253,0
+BALL.US,D,20180830,000000,40.0415,40.3119,40.0415,40.188,2345742.5679954,0
+BALL.US,D,20180831,000000,40.1495,40.4554,40.0514,40.3207,2928207.0791126,0
+BALL.US,D,20180904,000000,40.1008,40.198,39.8019,39.8791,2579674.6973751,0
+BALL.US,D,20180905,000000,39.8217,40.4752,39.8118,40.3891,2410336.0618399,0
+BALL.US,D,20180906,000000,40.5534,40.794,40.3039,40.5722,2678361.1376011,0
+BALL.US,D,20180907,000000,40.4455,41.0306,40.4267,40.8425,2207729.610628,0
+BALL.US,D,20180910,000000,41.0258,41.6554,40.9761,41.5713,2260432.9407214,0
+BALL.US,D,20180911,000000,41.4,41.4247,40.8475,41.1969,2513366.3051997,0
+BALL.US,D,20180912,000000,41.2267,41.8624,41.1297,41.5911,2422926.1222598,0
+BALL.US,D,20180913,000000,41.8149,42.3247,41.7089,42.1802,2523026.4951496,0
+BALL.US,D,20180914,000000,42.2486,42.71,42.0635,42.4971,3289247.7151657,0
+BALL.US,D,20180917,000000,42.4971,42.6753,42.296,42.4971,3074912.692507,0
+BALL.US,D,20180918,000000,42.5941,43.5249,42.5744,43.2476,3912278.9643609,0
+BALL.US,D,20180919,000000,43.1713,43.2476,42.5744,42.5841,3500115.5729423,0
+BALL.US,D,20180920,000000,42.9308,42.9308,42.6318,42.7377,3968585.8028434,0
+BALL.US,D,20180921,000000,42.7377,43.1001,42.6318,42.9109,4171981.0264914,0
+BALL.US,D,20180924,000000,42.9407,43.2862,42.6516,43.1912,2740390.3635646,0
+BALL.US,D,20180925,000000,43.2,43.2862,42.4971,42.5744,3396440.9802686,0
+BALL.US,D,20180926,000000,42.6218,43.0001,42.3832,42.6516,2247023.8093086,0
+BALL.US,D,20180927,000000,42.6031,42.9505,42.4872,42.4971,1695848.6180907,0
+BALL.US,D,20180928,000000,42.4396,42.6615,42.21,42.3535,2262335.6901063,0
+BALL.US,D,20181001,000000,42.6416,42.6416,42.1267,42.2486,2372825.4382197,0
+BALL.US,D,20181002,000000,42.2584,43.0387,42.1407,42.7962,1830267.1566361,0
+BALL.US,D,20181003,000000,43.1139,43.9021,43.0853,43.6368,4179318.3270649,0
+BALL.US,D,20181004,000000,43.5971,44.1179,43.4517,44.1081,3890361.9981192,0
+BALL.US,D,20181005,000000,44.0496,44.4626,43.912,44.2199,5842491.9712457,0
+BALL.US,D,20181008,000000,44.2863,44.9536,44.1644,44.6269,3283661.6711916,0
+BALL.US,D,20181009,000000,44.4526,44.5209,43.9863,44.0199,4427173.6533761,0
+BALL.US,D,20181010,000000,43.9317,43.9417,42.1505,42.2297,4694142.319447,0
+BALL.US,D,20181011,000000,42.2683,42.7377,41.8149,41.8911,6076225.1401006,0
+BALL.US,D,20181012,000000,42.2773,42.7475,42.0148,42.5169,4223426.9664659,0
+BALL.US,D,20181015,000000,42.4298,43.1615,42.3436,42.9407,2828588.4532804,0
+BALL.US,D,20181016,000000,43.2961,44.4329,43.1813,44.3842,3063943.6048912,0
+BALL.US,D,20181017,000000,44.3842,44.7011,44.1367,44.4823,3051852.4607114,0
+BALL.US,D,20181018,000000,43.9912,45.1447,43.9417,44.4823,4562482.9694999,0
+BALL.US,D,20181019,000000,44.6923,44.6923,43.917,44.2199,3333129.1153886,0
+BALL.US,D,20181022,000000,44.326,44.4329,43.4317,43.4517,3197247.156536,0
+BALL.US,D,20181023,000000,42.9704,43.7377,42.5744,43.4317,2430510.8610495,0
+BALL.US,D,20181024,000000,43.2376,43.5298,42.005,42.0248,3419942.5610457,0
+BALL.US,D,20181025,000000,42.3347,42.4485,41.6258,41.7089,4739722.4587702,0
+BALL.US,D,20181026,000000,41.3713,42.0435,40.9327,41.7772,3637308.4493645,0
+BALL.US,D,20181029,000000,42.3347,43.1407,41.7288,42.2387,3441770.6515199,0
+BALL.US,D,20181030,000000,42.21,43.3823,42.1704,43.2961,2986983.2499973,0
+BALL.US,D,20181031,000000,43.617,43.815,42.8862,43.1317,3537124.2504668,0
+BALL.US,D,20181101,000000,44.1457,46.2151,42.8456,45.8488,6474807.708283,0
+BALL.US,D,20181102,000000,45.8488,46.6667,44.8962,45.5962,4687669.5377022,0
+BALL.US,D,20181105,000000,45.6249,46.1318,45.4438,45.6448,3270364.6444399,0
+BALL.US,D,20181106,000000,45.7141,46.1121,45.5021,46.0784,2753728.7983444,0
+BALL.US,D,20181107,000000,46.4566,47.03,46.1566,47.0201,2778775.6055327,0
+BALL.US,D,20181108,000000,46.9656,47.3518,46.7843,46.9082,2437711.8181161,0
+BALL.US,D,20181109,000000,46.7933,47.226,46.5111,46.8685,4282937.372384,0
+BALL.US,D,20181112,000000,46.9458,47.3607,46.3973,46.4943,3241816.3340046,0
+BALL.US,D,20181113,000000,46.5685,47.5894,46.5685,47.2755,3534758.9431106,0
+BALL.US,D,20181114,000000,47.4835,48.0379,47.0398,47.2359,3068462.1297041,0
+BALL.US,D,20181115,000000,46.8685,48.5637,46.8498,48.5042,4896019.5853851,0
+BALL.US,D,20181116,000000,48.2647,49.0835,48.1201,48.6211,8134383.9037861,0
+BALL.US,D,20181119,000000,48.4845,48.8895,47.6379,47.6676,3870742.6724563,0
+BALL.US,D,20181120,000000,47.0498,47.8944,46.7933,47.226,3821619.6218581,0
+BALL.US,D,20181121,000000,47.3983,48.1201,47.2161,47.4735,2235907.2687149,0
+BALL.US,D,20181123,000000,47.2359,47.5507,46.9944,47.0498,1481789.3123014,0
+BALL.US,D,20181126,000000,47.3231,47.6092,46.7746,47.2755,3384927.5285771,0
+BALL.US,D,20181127,000000,47.1477,47.2359,46.3537,46.8498,2902044.2750717,0
+BALL.US,D,20181128,000000,47.0111,47.8994,46.6963,47.7468,3084109.3145335,0
+BALL.US,D,20181129,000000,47.6191,47.9844,47.4923,47.727,3248028.5481585,0
+BALL.US,D,20181130,000000,47.7666,48.024,47.2646,47.3795,4264106.8191571,0
+BALL.US,D,20181203,000000,48.1112,48.42,47.4548,48.034,3836807.2785717,0
+BALL.US,D,20181204,000000,47.8717,48.3538,47.225,47.3042,3538683.6162047,0
+BALL.US,D,20181206,000000,46.7241,47.1171,46.2507,47.0002,5633004.7177202,0
+BALL.US,D,20181207,000000,47.0775,47.6576,46.2784,46.6844,4289725.2591224,0
+BALL.US,D,20181210,000000,46.6052,46.9062,46.1141,46.5962,5393310.8127353,0
+BALL.US,D,20181211,000000,47.3221,47.532,46.0843,46.1438,4485426.6691752,0
+BALL.US,D,20181212,000000,46.8665,47.1468,46.3359,46.4913,3615523.786822,0
+BALL.US,D,20181213,000000,46.5962,47.4161,46.5962,46.82,3463325.0450286,0
+BALL.US,D,20181214,000000,46.6448,46.9152,45.9705,46.3161,3804878.659118,0
+BALL.US,D,20181217,000000,46.4913,46.4913,44.8952,45.0051,2926974.9377912,0
+BALL.US,D,20181218,000000,45.217,45.8161,44.8022,45.1299,3749934.2457524,0
+BALL.US,D,20181219,000000,45.217,45.4675,43.8853,44.2506,4803848.3448838,0
+BALL.US,D,20181220,000000,44.2427,44.2427,42.3822,42.5831,6397706.9700747,0
+BALL.US,D,20181221,000000,42.3139,43.3545,42.0129,42.0812,6331780.3397184,0
+BALL.US,D,20181224,000000,42.003,42.0812,40.8287,40.8574,1504621.2949671,0
+BALL.US,D,20181226,000000,40.9821,41.9663,40.7505,41.9565,3503941.2707499,0
+BALL.US,D,20181227,000000,41.3395,42.9011,41.1168,42.8813,2924010.7289567,0
+BALL.US,D,20181228,000000,43.1615,43.6555,43.0387,43.2199,3191415.6942495,0
+BALL.US,D,20181231,000000,43.4614,44.4119,43.4427,44.3575,3706103.3431246,0
+BALL.US,D,20190102,000000,43.6555,43.7496,42.8356,43.0951,4053415.7029636,0
+BALL.US,D,20190103,000000,42.8634,43.4427,42.3189,42.699,3218551.0819728,0
+BALL.US,D,20190104,000000,43.2872,44.4456,43.1139,43.9833,2808735.8287279,0
+BALL.US,D,20190107,000000,44.012,45.4537,43.7595,44.8022,3081953.0672212,0
+BALL.US,D,20190108,000000,45.1299,45.6805,45.0724,45.2546,3236905.9478535,0
+BALL.US,D,20190109,000000,45.2645,45.6259,44.713,45.4298,2534494.4990054,0
+BALL.US,D,20190110,000000,45.1686,46.124,45.0824,45.9705,2133658.728128,0
+BALL.US,D,20190111,000000,45.8448,46.5181,45.8448,46.424,1848453.3605491,0
+BALL.US,D,20190114,000000,46.1735,46.7923,46.0458,46.7626,2474436.699156,0
+BALL.US,D,20190115,000000,46.6744,47.7171,46.6398,47.5607,2931122.8102559,0
+BALL.US,D,20190116,000000,47.4923,47.8132,46.6448,46.7329,3393145.5072098,0
+BALL.US,D,20190117,000000,46.9152,47.8518,46.825,47.7568,2567566.384013,0
+BALL.US,D,20190118,000000,47.9458,48.6132,47.7369,48.4865,2413125.5489954,0
+BALL.US,D,20190122,000000,48.3151,49.1924,48.1608,48.931,3206888.1573997,0
+BALL.US,D,20190123,000000,49.0568,49.4034,48.2557,48.9885,2279113.0111148,0
+BALL.US,D,20190124,000000,49.0667,49.9351,48.8539,49.0667,3525717.8536771,0
+BALL.US,D,20190125,000000,49.4519,50.34,49.3459,49.9261,3078776.7684869,0
+BALL.US,D,20190128,000000,49.7598,49.7746,48.9212,48.9974,2635992.6453286,0
+BALL.US,D,20190129,000000,48.9885,49.543,48.9509,49.5113,2424278.4478575,0
+BALL.US,D,20190130,000000,49.838,50.1292,49.3558,49.3736,3177835.880965,0
+BALL.US,D,20190131,000000,48.2379,50.8222,47.0874,50.439,8111377.1994413,0
+BALL.US,D,20190201,000000,50.5252,51.2549,50.048,50.1944,4212998.203118,0
+BALL.US,D,20190204,000000,50.1459,50.6381,49.6647,50.1459,2546331.1353057,0
+BALL.US,D,20190205,000000,50.1459,51.1588,49.9935,51.1321,3166951.6293091,0
+BALL.US,D,20190206,000000,50.7044,51.5846,50.5539,51.3332,2435243.4956658,0
+BALL.US,D,20190207,000000,50.8916,51.4698,50.6568,51.3826,3142174.4792787,0
+BALL.US,D,20190208,000000,51.2064,52.0114,50.9777,52.0014,3033319.8432958,0
+BALL.US,D,20190211,000000,52.0966,52.3857,51.5767,51.952,3646969.6492663,0
+BALL.US,D,20190212,000000,52.0966,52.9936,52.0114,52.9639,2653058.8125813,0
+BALL.US,D,20190213,000000,53.1481,53.5253,53.0322,53.254,2171528.8946256,0
+BALL.US,D,20190214,000000,53.0609,53.259,52.7054,53.0125,2013946.0992385,0
+BALL.US,D,20190215,000000,53.1292,53.1778,52.1728,52.2193,3698655.9577937,0
+BALL.US,D,20190219,000000,52.3075,52.3075,52.0679,52.153,3108140.1101077,0
+BALL.US,D,20190220,000000,52.2887,52.8283,52.1826,52.4846,2044087.1038244,0
+BALL.US,D,20190221,000000,52.7144,52.759,52.2292,52.558,2543845.643673,0
+BALL.US,D,20190222,000000,52.8183,53.3589,52.6362,53.3095,1946356.0780984,0
+BALL.US,D,20190225,000000,53.5135,53.5432,52.858,52.946,1879773.9889573,0
+BALL.US,D,20190226,000000,52.9837,53.1194,52.7144,52.7421,1342939.1048067,0
+BALL.US,D,20190227,000000,52.6559,53.6491,52.6559,53.5432,2598646.6438684,0
+BALL.US,D,20190228,000000,53.4085,53.7749,52.8669,52.9451,3365960.6318433,0
+BALL.US,D,20190301,000000,53.2144,53.6401,52.9926,53.3589,2430594.6870574,0
+BALL.US,D,20190304,000000,53.5728,53.7749,52.554,53.3986,1586496.0758197,0
+BALL.US,D,20190305,000000,53.3986,54.2205,53.263,54.0838,2066216.1599657,0
+BALL.US,D,20190306,000000,54.1213,54.1313,53.2817,53.563,1444290.808104,0
+BALL.US,D,20190307,000000,53.2441,53.3986,52.5758,52.847,1897149.2014924,0
+BALL.US,D,20190308,000000,52.1599,53.2343,51.9193,53.1668,1937590.7055344,0
+BALL.US,D,20190311,000000,53.1946,53.8619,53.1818,53.7372,3523024.3119525,0
+BALL.US,D,20190312,000000,53.8808,54.8254,53.757,54.7334,2605352.7245028,0
+BALL.US,D,20190313,000000,54.8867,55.3492,54.7334,55.1967,4215284.7342259,0
+BALL.US,D,20190314,000000,55.0888,55.465,55.0591,55.3492,3281815.4791133,0
+BALL.US,D,20190315,000000,55.2937,55.573,54.9629,55.573,3263110.1599224,0
+BALL.US,D,20190318,000000,55.5927,55.9393,55.3224,55.9393,2330269.0948933,0
+BALL.US,D,20190319,000000,56.1146,56.2868,55.8432,56.1146,2644448.9726104,0
+BALL.US,D,20190320,000000,56.1146,56.5403,55.757,56.173,1971261.4920205,0
+BALL.US,D,20190321,000000,56.1244,56.974,56.0175,56.8671,1304927.5450426,0
+BALL.US,D,20190322,000000,56.7145,56.8234,55.9888,55.9988,1425940.9919828,0
+BALL.US,D,20190325,000000,55.8899,56.3344,55.6789,56.164,2569936.7411288,0
+BALL.US,D,20190326,000000,56.5304,56.6186,55.9541,56.2968,2371247.8933476,0
+BALL.US,D,20190327,000000,56.2968,56.6284,55.8512,56.2403,1871119.7111026,0
+BALL.US,D,20190328,000000,56.4126,56.569,55.8997,55.9988,1985012.9971283,0
+BALL.US,D,20190329,000000,56.2591,56.4413,55.6888,55.9195,2892377.0154585,0
+BALL.US,D,20190401,000000,56.1443,56.6086,55.9096,56.4413,2257269.771362,0
+BALL.US,D,20190402,000000,56.5987,56.6651,56.0175,56.0373,1697787.7257439,0
+BALL.US,D,20190403,000000,56.2205,56.3344,55.9294,56.076,2459443.9631596,0
+BALL.US,D,20190404,000000,56.0373,56.2591,55.8235,56.0561,1362451.3755679,0
+BALL.US,D,20190405,000000,55.9691,56.3928,55.8612,56.164,2500444.9805558,0
+BALL.US,D,20190408,000000,56.0947,56.5205,55.465,56.2502,1720580.3202854,0
+BALL.US,D,20190409,000000,55.8432,55.8432,55.5145,55.7086,2267984.3510983,0
+BALL.US,D,20190410,000000,55.9294,56.5107,55.6987,56.2968,1976214.2961515,0
+BALL.US,D,20190411,000000,56.3442,56.7325,56.0858,56.6561,1595255.3886723,0
+BALL.US,D,20190412,000000,56.7612,56.8819,56.0225,56.0858,1955067.9232116,0
+BALL.US,D,20190415,000000,56.3165,56.771,56.173,56.3828,1469396.1925027,0
+BALL.US,D,20190416,000000,56.2205,56.5007,55.4412,55.6324,1700072.236948,0
+BALL.US,D,20190417,000000,56.0373,56.0373,55.0888,55.1382,1707439.8360786,0
+BALL.US,D,20190418,000000,55.1571,56.8284,55.1085,56.5492,2514414.6352748,0
+BALL.US,D,20190422,000000,56.471,57.1492,56.471,56.7422,1492291.8021382,0
+BALL.US,D,20190423,000000,56.6463,57.6038,56.6086,57.5067,1445168.4563075,0
+BALL.US,D,20190424,000000,57.5938,57.6315,56.6086,56.9245,1102883.6370405,0
+BALL.US,D,20190425,000000,56.9839,57.1978,56.5987,56.9839,920987.25954644,0
+BALL.US,D,20190426,000000,57.0532,57.8533,57.0532,57.6977,1002470.1790608,0
+BALL.US,D,20190429,000000,57.4969,57.7839,57.1295,57.6315,1915523.2564592,0
+BALL.US,D,20190430,000000,57.5354,58.0087,57.3898,57.9305,1848665.4504486,0
+BALL.US,D,20190501,000000,57.9602,58.2978,56.6948,56.7048,2284465.7561995,0
+BALL.US,D,20190502,000000,55.7373,58.0572,54.4977,57.9898,3159897.1152682,0
+BALL.US,D,20190503,000000,58.087,59.689,58.077,59.4771,2500216.7314258,0
+BALL.US,D,20190506,000000,58.783,60.0741,58.5503,59.8741,3409082.5482353,0
+BALL.US,D,20190507,000000,59.4593,60.3484,59.3524,59.894,2609072.3773606,0
+BALL.US,D,20190508,000000,59.7682,60.2999,59.4771,59.8741,1968105.3923243,0
+BALL.US,D,20190509,000000,59.381,60.3148,59.1583,60.2811,1326868.75013,0
+BALL.US,D,20190510,000000,60.2999,62.4693,60.2999,62.1544,3620489.720328,0
+BALL.US,D,20190513,000000,62.2515,62.7317,61.1009,62.2515,2983697.8764576,0
+BALL.US,D,20190514,000000,62.5119,63.1188,61.3049,61.3138,2863386.3460899,0
+BALL.US,D,20190515,000000,61.1208,61.5782,60.2712,60.4148,2782551.8156971,0
+BALL.US,D,20190516,000000,60.6267,61.1505,60.4148,60.4741,2291522.2901441,0
+BALL.US,D,20190517,000000,59.9237,61.091,59.7781,60.4741,1848248.3403128,0
+BALL.US,D,20190520,000000,60.1028,60.3762,59.8453,59.9622,3037622.2384016,0
+BALL.US,D,20190521,000000,60.2316,60.6613,59.8741,60.3098,2014206.6668295,0
+BALL.US,D,20190522,000000,60.4444,60.4444,59.3524,59.4395,2925651.9007987,0
+BALL.US,D,20190523,000000,59.1286,59.1681,58.5306,59.0038,2789379.0905597,0
+BALL.US,D,20190524,000000,59.3424,59.4593,59.1286,59.294,1416452.4938564,0
+BALL.US,D,20190528,000000,59.3524,59.4206,58.9691,59.1484,2823080.1756028,0
+BALL.US,D,20190529,000000,58.7136,59.0137,58.2393,58.4711,2354866.4734849,0
+BALL.US,D,20190530,000000,58.375,59.0424,58.1809,58.994,2461581.0213858,0
+BALL.US,D,20190531,000000,58.2374,59.5167,58.1879,59.4781,2611671.9935583,0
+BALL.US,D,20190603,000000,59.5841,60.2247,59.2652,60.1158,2363952.0008021,0
+BALL.US,D,20190604,000000,60.3712,61.1257,60.0534,61.1257,2570978.0015406,0
+BALL.US,D,20190605,000000,61.8139,62.6169,61.5999,62.4435,3361539.0624131,0
+BALL.US,D,20190606,000000,62.3564,63.6832,62.3376,63.6149,3012606.7397221,0
+BALL.US,D,20190607,000000,63.8872,64.3229,63.6436,63.8476,2132190.2580614,0
+BALL.US,D,20190610,000000,64.1287,64.4496,63.7327,64.2546,2085057.8226635,0
+BALL.US,D,20190611,000000,64.4288,64.5744,63.799,64.3723,2119305.291686,0
+BALL.US,D,20190612,000000,64.4575,64.705,64.2021,64.5268,1187730.7063429,0
+BALL.US,D,20190613,000000,64.71,64.7477,62.5109,62.8981,2112638.5991759,0
+BALL.US,D,20190614,000000,63.0633,63.5268,62.694,63.3733,1995516.496917,0
+BALL.US,D,20190617,000000,63.5466,63.7427,63.2476,63.2861,1166765.1147937,0
+BALL.US,D,20190618,000000,63.799,64.9031,63.3634,64.3822,2237568.639595,0
+BALL.US,D,20190619,000000,64.5941,64.72,63.9466,64.5843,1982655.7693873,0
+BALL.US,D,20190620,000000,65.1377,65.2506,64.614,65.1566,1586701.096056,0
+BALL.US,D,20190621,000000,65.1952,65.2021,64.3912,64.9922,2309758.9916521,0
+BALL.US,D,20190624,000000,65.0317,65.5705,64.7724,65.0902,2897524.7403069,0
+BALL.US,D,20190625,000000,65.417,66.0794,65.1982,65.9407,2479217.8114637,0
+BALL.US,D,20190626,000000,66.0299,66.0299,64.8071,65.6428,2352536.5144453,0
+BALL.US,D,20190627,000000,65.7259,66.2408,65.4467,65.9803,2639969.8359217,0
+BALL.US,D,20190628,000000,66.0002,68.1893,65.9398,67.8111,10552653.137822,0
+BALL.US,D,20190701,000000,68.3835,69.0983,67.4626,68.0716,2368269.5451864,0
+BALL.US,D,20190702,000000,68.219,69.3608,68.0716,69.334,3307656.1084972,0
+BALL.US,D,20190703,000000,69.6608,70.0875,69.438,69.9993,1362967.4609902,0
+BALL.US,D,20190705,000000,69.5053,69.7598,68.732,69.534,1545982.8651926,0
+BALL.US,D,20190708,000000,68.9537,69.3043,68.2567,68.4033,2052854.4962923,0
+BALL.US,D,20190709,000000,68.0616,68.7221,67.8597,68.7122,1734760.0450001,0
+BALL.US,D,20190710,000000,68.7903,69.2845,68.1003,68.237,2313976.550798,0
+BALL.US,D,20190711,000000,68.3339,69.1181,67.9092,68.9349,1859929.4440201,0
+BALL.US,D,20190712,000000,68.9349,69.0786,67.2972,67.8211,1653235.7174577,0
+BALL.US,D,20190715,000000,67.5874,67.918,66.9774,67.1319,1941098.2684927,0
+BALL.US,D,20190716,000000,67.3072,67.3944,66.6764,66.9201,2411173.3119674,0
+BALL.US,D,20190717,000000,67.0744,67.3567,66.3755,66.3755,1698285.632032,0
+BALL.US,D,20190718,000000,65.8121,68.732,65.4863,68.6924,3500525.6134147,0
+BALL.US,D,20190719,000000,68.9349,69.0885,68.3339,68.4963,2134039.4799953,0
+BALL.US,D,20190722,000000,68.4963,69.1766,68.2854,68.8964,1207530.8133965,0
+BALL.US,D,20190723,000000,69.3043,69.7598,68.9914,69.5439,1108508.0591869,0
+BALL.US,D,20190724,000000,69.5053,70.0489,69.3043,69.7895,1230197.1639501,0
+BALL.US,D,20190725,000000,69.8657,70.1657,68.9537,69.0686,1499249.3607963,0
+BALL.US,D,20190726,000000,69.2746,70.1073,69.1518,69.8934,1958634.0633802,0
+BALL.US,D,20190729,000000,69.846,70.1509,69.4004,70.029,1849399.685482,0
+BALL.US,D,20190730,000000,70.5132,70.6608,69.7498,70.5132,1640257.8355072,0
+BALL.US,D,20190731,000000,70.3202,70.4638,68.7903,69.2558,3010064.6907829,0
+BALL.US,D,20190801,000000,69.1964,73.9045,68.7903,72.4134,3634615.9175918,0
+BALL.US,D,20190802,000000,71.9281,72.7797,71.2994,72.4044,2939710.431285,0
+BALL.US,D,20190805,000000,70.9678,71.6588,70.6806,70.9678,2545415.1089298,0
+BALL.US,D,20190806,000000,71.6588,72.5876,71.2133,71.649,2460998.279138,0
+BALL.US,D,20190807,000000,71.136,73.0125,70.6608,72.9461,1868185.8008251,0
+BALL.US,D,20190808,000000,72.9461,74.254,72.9461,73.7105,2169722.0906715,0
+BALL.US,D,20190809,000000,73.7501,75.4561,73.7105,75.0481,1696684.8582661,0
+BALL.US,D,20190812,000000,74.9342,74.9482,73.8708,74.4442,1212915.876942,0
+BALL.US,D,20190813,000000,74.5066,76.9849,74.3015,76.8224,2449180.8319238,0
+BALL.US,D,20190814,000000,75.8729,76.3958,74.1451,74.459,2828588.4532804,0
+BALL.US,D,20190815,000000,74.5917,76.1472,74.4006,75.571,1794150.2666416,0
+BALL.US,D,20190816,000000,75.9788,77.2829,75.8046,77.1492,1756234.6523083,0
+BALL.US,D,20190819,000000,77.5482,78.1512,77.1887,77.2581,1656153.4685047,0
+BALL.US,D,20190820,000000,77.0334,77.7839,76.5878,76.7244,1994386.3607378,0
+BALL.US,D,20190821,000000,77.0731,77.9839,76.7443,77.2482,1774477.4135279,0
+BALL.US,D,20190822,000000,77.2958,77.7602,76.7443,77.2769,1479290.691294,0
+BALL.US,D,20190823,000000,77.1403,77.5097,75.4511,75.766,1994464.1270343,0
+BALL.US,D,20190826,000000,75.969,76.6848,75.7749,76.3096,1606520.3921957,0
+BALL.US,D,20190827,000000,76.7145,77.5097,76.5304,76.5592,2048425.8571986,0
+BALL.US,D,20190828,000000,76.3394,76.8224,75.3789,76.8037,2045910.0670089,0
+BALL.US,D,20190829,000000,77.3343,78.1691,76.9948,77.9244,953383.48673115,0
+BALL.US,D,20190830,000000,78.38,78.5969,77.6067,78.0533,1968827.5079348,0
+BALL.US,D,20190903,000000,77.6542,77.9444,77.1333,77.5868,1279352.5330091,0
+BALL.US,D,20190904,000000,78.1879,78.479,77.6829,78.4097,1361026.3334331,0
+BALL.US,D,20190905,000000,78.8661,79.479,76.3739,76.4016,2167031.5788026,0
+BALL.US,D,20190906,000000,76.4016,76.8967,75.8294,76.0046,2279423.066349,0
+BALL.US,D,20190909,000000,75.9848,76.061,72.4124,72.8689,3884533.5656884,0
+BALL.US,D,20190910,000000,71.7519,71.9163,69.2092,69.7835,6587422.3951999,0
+BALL.US,D,20190911,000000,69.3468,70.1409,68.6854,69.7735,4935180.4704145,0
+BALL.US,D,20190912,000000,70.335,72.4806,70.2093,71.2103,3383921.616482,0
+BALL.US,D,20190913,000000,70.9648,71.2044,69.8212,70.5984,2487603.4421123,0
+BALL.US,D,20190916,000000,70.6271,71.0836,70.0726,70.0825,1879981.0290974,0
+BALL.US,D,20190917,000000,70.3637,72.9905,70.0825,72.7995,2905242.7927477,0
+BALL.US,D,20190918,000000,72.7995,73.0232,71.4005,72.3243,2249869.8537705,0
+BALL.US,D,20190919,000000,72.0826,72.5391,71.4895,72.1025,1846660.6959217,0
+BALL.US,D,20190920,000000,72.3243,72.8589,71.647,71.6767,3879781.7419859,0
+BALL.US,D,20190923,000000,71.8291,72.65,71.4599,72.2945,2046640.2622346,0
+BALL.US,D,20190924,000000,72.8094,73.5956,72.3143,72.5292,2554271.3771652,0
+BALL.US,D,20190925,000000,72.4124,72.6252,70.6965,71.343,3018512.9384494,0
+BALL.US,D,20190926,000000,72.1222,72.956,71.5886,72.2846,2127643.4545951,0
+BALL.US,D,20190927,000000,72.2549,72.6827,70.5292,70.6568,2417817.7855357,0
+BALL.US,D,20190930,000000,70.8559,70.9747,70.3539,70.6766,3025778.5324379,0
+BALL.US,D,20191001,000000,70.8302,71.0142,69.7735,69.9944,2164888.460865,0
+BALL.US,D,20191002,000000,69.4033,69.6845,67.5775,68.7439,3439403.3242599,0
+BALL.US,D,20191003,000000,68.8023,70.1409,68.3656,69.538,1753635.0361107,0
+BALL.US,D,20191004,000000,69.8112,71.2292,69.7538,70.5984,2291993.9376826,0
+BALL.US,D,20191007,000000,70.2875,71.0142,69.7735,70.3251,1648974.7303799,0
+BALL.US,D,20191008,000000,69.6845,70.1509,68.6557,69.3172,1698489.6423164,0
+BALL.US,D,20191009,000000,69.8787,70.84,69.7241,70.1509,1763419.4501446,0
+BALL.US,D,20191010,000000,70.1409,70.9648,69.2746,70.7053,1705821.8931304,0
+BALL.US,D,20191011,000000,71.1608,71.6955,70.4013,70.4795,2254139.9304154,0
+BALL.US,D,20191014,000000,71.2103,71.3054,70.4013,70.7816,1316614.7084613,0
+BALL.US,D,20191015,000000,71.1331,71.4202,69.9944,70.0439,1982519.4258804,0
+BALL.US,D,20191016,000000,70.1895,70.4499,69.0716,70.4499,1911828.8523989,0
+BALL.US,D,20191017,000000,70.239,72.7124,70.0638,71.7045,2468225.4949541,0
+BALL.US,D,20191018,000000,71.8688,72.6351,70.7251,71.9361,2144620.7460805,0
+BALL.US,D,20191021,000000,72.1797,72.1797,69.6449,70.1707,2025093.9483412,0
+BALL.US,D,20191022,000000,70.0143,70.9945,68.7528,68.7726,1634163.785726,0
+BALL.US,D,20191023,000000,68.9469,69.9172,68.6062,68.9944,1825686.0148052,0
+BALL.US,D,20191024,000000,69.1795,70.44,69.1795,69.6944,1424352.3376398,0
+BALL.US,D,20191025,000000,69.6252,70.1895,69.0914,69.8013,1386806.3657029,0
+BALL.US,D,20191028,000000,70.2776,70.2776,69.1894,69.2489,2268555.9838753,0
+BALL.US,D,20191029,000000,69.1597,71.044,69.0914,70.6084,1749962.8509922,0
+BALL.US,D,20191030,000000,70.4995,72.2084,70.2875,71.7895,2548024.8246466,0
+BALL.US,D,20191031,000000,71.4103,72.5589,66.821,67.919,5160303.7992985,0
+BALL.US,D,20191101,000000,67.7824,68.3062,66.017,66.3537,4023291.86756,0
+BALL.US,D,20191104,000000,66.5695,66.6646,64.4001,64.5981,2784410.1271982,0
+BALL.US,D,20191105,000000,64.3169,64.9675,62.5694,62.8139,4103258.8492684,0
+BALL.US,D,20191106,000000,62.8139,64.8209,62.7346,64.705,2840290.7659777,0
+BALL.US,D,20191107,000000,64.7724,64.9476,62.9485,63.1615,3897193.3127895,0
+BALL.US,D,20191108,000000,63.3753,63.8209,62.3079,62.7545,1962461.7810917,0
+BALL.US,D,20191111,000000,62.2892,63.2594,62.1238,62.6466,1215851.8071233,0
+BALL.US,D,20191112,000000,62.5207,62.8515,61.6634,62.4822,1933285.280573,0
+BALL.US,D,20191113,000000,62.909,64.2199,62.6179,63.2199,1828192.7154278,0
+BALL.US,D,20191114,000000,62.8416,63.9664,62.8139,63.812,1687842.7293575,0
+BALL.US,D,20191115,000000,63.9496,64.113,63.4733,63.6763,1401543.5838679,0
+BALL.US,D,20191118,000000,63.503,65.6288,63.4932,65.6111,3746594.33481,0
+BALL.US,D,20191119,000000,65.5219,66.0269,65.017,65.2764,2277871.7802263,0
+BALL.US,D,20191120,000000,64.8606,66.0071,64.8189,65.4625,1531163.8409233,0
+BALL.US,D,20191121,000000,65.3734,65.4427,64.1179,64.2199,1924438.1019048,0
+BALL.US,D,20191122,000000,64.5209,64.6576,63.6763,63.802,1181497.2831992,0
+BALL.US,D,20191125,000000,63.9763,64.1813,62.7545,63.0643,2698437.971476,0
+BALL.US,D,20191126,000000,63.2099,64.8119,62.8812,64.7427,1721986.173334,0
+BALL.US,D,20191127,000000,64.7427,65.2378,64.3268,64.5981,1322421.9319022,0
+BALL.US,D,20191129,000000,64.4812,64.7328,63.7337,64.2664,687476.28011012,0
+BALL.US,D,20191202,000000,64.6952,64.8219,63.5951,64.0041,1451222.1080126,0
+BALL.US,D,20191203,000000,63.7238,64.7526,63.7238,64.6377,2037366.8838635,0
+BALL.US,D,20191204,000000,64.9288,65.0377,63.9376,63.9654,1486002.8316398,0
+BALL.US,D,20191205,000000,64.21,64.7724,63.5763,64.3456,1528585.4337156,0
+BALL.US,D,20191206,000000,64.9883,64.9883,61.3098,61.8267,4252359.0586242,0
+BALL.US,D,20191209,000000,61.1653,63.1485,60.7464,62.3901,2717116.0219655,0
+BALL.US,D,20191210,000000,62.4288,62.6317,61.7376,62.1753,1681694.1421735,0
+BALL.US,D,20191211,000000,62.2644,62.4088,61.3989,62.1366,1976650.5953735,0
+BALL.US,D,20191212,000000,62.0584,62.8001,61.3891,61.6901,2278391.9054563,0
+BALL.US,D,20191213,000000,61.6514,63.2267,61.4346,61.6217,2417926.8603411,0
+BALL.US,D,20191216,000000,61.9139,62.6613,61.5822,62.2347,1764244.5808492,0
+BALL.US,D,20191217,000000,62.1078,63.0129,62.0188,62.4485,1775651.9875907,0
+BALL.US,D,20191218,000000,62.2941,63.0129,61.9326,62.6516,2210121.1767337,0
+BALL.US,D,20191219,000000,62.7505,63.1684,61.7623,61.9891,2444064.4155844,0
+BALL.US,D,20191220,000000,62.3614,63.6446,62.0881,63.412,4266179.2404615,0
+BALL.US,D,20191223,000000,63.5366,63.6347,62.7109,63.4802,2161792.9582831,0
+BALL.US,D,20191224,000000,63.4802,63.8337,63.2564,63.4604,762550.04484962,0
+BALL.US,D,20191226,000000,63.4407,63.5852,62.4772,63.1485,1380939.5550998,0
+BALL.US,D,20191227,000000,63.2367,63.4307,62.7356,62.9347,1404186.6279975,0
+BALL.US,D,20191230,000000,62.8752,63.0693,62.5743,62.6911,1347413.1917358,0
+BALL.US,D,20191231,000000,62.6812,63.1782,62.4585,62.9148,1872913.3856819,0
+BALL.US,D,20200102,000000,62.9148,63.4902,61.6751,62.1465,2131372.1970201,0
+BALL.US,D,20200103,000000,61.6317,63.3426,61.6317,63.0129,2437107.8668783,0
+BALL.US,D,20200106,000000,63.2951,63.6744,62.3326,62.4288,2559852.3713798,0
+BALL.US,D,20200107,000000,62.195,62.8654,61.9792,62.1851,2588747.0953176,0
+BALL.US,D,20200108,000000,62.1753,62.9148,62.0931,62.7208,2097726.6593317,0
+BALL.US,D,20200109,000000,63.1585,65.008,62.8951,64.9091,2658474.1746839,0
+BALL.US,D,20200110,000000,64.9486,65.0714,64.1307,64.4714,1666618.590121,0
+BALL.US,D,20200113,000000,64.4516,65.906,64.2189,65.6685,2360513.1145732,0
+BALL.US,D,20200114,000000,65.4347,65.7635,64.4001,64.7427,2286404.8638527,0
+BALL.US,D,20200115,000000,64.8704,67.021,64.8704,66.3576,2147361.7555446,0
+BALL.US,D,20200116,000000,66.5943,67.3132,66.223,67.3032,2129350.2733108,0
+BALL.US,D,20200117,000000,67.3904,67.9359,67.021,67.3627,1675208.231054,0
+BALL.US,D,20200121,000000,66.8259,67.5369,66.6893,67.3804,1637233.0295585,0
+BALL.US,D,20200122,000000,67.8091,70.1737,67.7675,69.8994,3289578.9793898,0
+BALL.US,D,20200123,000000,69.5786,70.4835,69.1805,69.9191,2490234.3668189,0
+BALL.US,D,20200124,000000,70.1242,70.7657,69.3082,69.9776,2092445.6208322,0
+BALL.US,D,20200127,000000,69.131,72.6341,68.9657,71.9529,4551963.3104807,0
+BALL.US,D,20200128,000000,71.943,71.9926,70.3667,70.6994,2820338.1561868,0
+BALL.US,D,20200129,000000,70.8142,71.0094,70.4638,70.6211,1702961.7093418,0
+BALL.US,D,20200130,000000,70.4835,71.1757,69.0716,71.1183,2749439.5326133,0
+BALL.US,D,20200131,000000,70.748,71.1757,69.9093,70.2221,2054992.5644704,0
+BALL.US,D,20200203,000000,70.5826,72.352,70.4687,72.1391,2824348.6751926,0
+BALL.US,D,20200204,000000,72.2925,73.2273,71.5698,72.9748,2541217.748822,0
+BALL.US,D,20200205,000000,73.5689,74.5491,72.8282,74.5491,3003587.8692305,0
+BALL.US,D,20200206,000000,73.9283,80.5731,71.9826,75.8848,5198947.5889536,0
+BALL.US,D,20200207,000000,75.6887,75.9422,74.0926,74.8333,2739289.5159906,0
+BALL.US,D,20200210,000000,74.9699,75.0848,73.9283,74.6372,2585392.0350966,0
+BALL.US,D,20200211,000000,74.657,75.7482,74.5115,75.5333,1731299.9497812,0
+BALL.US,D,20200212,000000,74.9422,75.2699,73.4609,74.455,1818765.8243675,0
+BALL.US,D,20200213,000000,74.455,75.4184,73.7926,75.0758,1153635.7400578,0
+BALL.US,D,20200214,000000,75.2313,75.8452,75.0174,75.1244,1942303.1411127,0
+BALL.US,D,20200218,000000,75.2996,75.9224,74.9224,75.9224,1935901.0560011,0
+BALL.US,D,20200219,000000,76.5918,76.8571,74.8729,74.9224,1425379.4587248,0
+BALL.US,D,20200220,000000,74.357,75.3492,73.9777,74.5203,1161962.793496,0
+BALL.US,D,20200221,000000,74.6175,75.4561,74.2095,74.7738,1443104.1146182,0
+BALL.US,D,20200224,000000,73.9382,75.261,73.4421,74.2976,2933280.0675202,0
+BALL.US,D,20200225,000000,74.4253,74.5203,72.0995,72.5074,2594530.0799128,0
+BALL.US,D,20200226,000000,73.0629,74.8233,72.9451,73.6154,4433961.5401145,0
+BALL.US,D,20200227,000000,73.1491,74.1501,70.0271,70.0568,4101350.0401722,0
+BALL.US,D,20200228,000000,68.3706,69.2578,66.4586,68.6914,4525802.5263436,0
+BALL.US,D,20200302,000000,69.139,73.3125,69.0111,73.2827,2678072.2913569,0
+BALL.US,D,20200303,000000,73.4094,75.261,72.5223,74.2382,2558460.6576578,0
+BALL.US,D,20200304,000000,75.2323,76.7541,74.7352,76.5869,2387467.7209059,0
+BALL.US,D,20200305,000000,75.6511,75.6809,73.9757,75.0957,2316707.460743,0
+BALL.US,D,20200306,000000,73.3312,74.5402,71.7905,74.1392,2480303.5097592,0
+BALL.US,D,20200309,000000,70.2221,72.65,68.232,70.6915,3172544.7429464,0
+BALL.US,D,20200310,000000,72.1332,72.5965,67.513,71.1301,3503265.6129269,0
+BALL.US,D,20200311,000000,69.3359,70.037,67.0923,68.0082,2380886.8743075,0
+BALL.US,D,20200312,000000,64.8209,67.1161,60.1207,61.594,3286616.790459,0
+BALL.US,D,20200313,000000,63.6011,64.0695,58.086,62.2377,5631089.8489127,0
+BALL.US,D,20200316,000000,57.7622,58.3959,52.556,56.9631,3734927.3704293,0
+BALL.US,D,20200317,000000,58.1999,65.9319,56.3968,63.0079,5153407.8477064,0
+BALL.US,D,20200318,000000,58.9316,63.1535,57.2532,62.8337,3270587.8438104,0
+BALL.US,D,20200319,000000,62.3159,62.9544,53.7659,58.6018,3928652.3046084,0
+BALL.US,D,20200320,000000,58.2691,58.2691,52.9659,53.5125,4052947.0852807,0
+BALL.US,D,20200323,000000,52.8787,53.4154,49.9736,50.6351,4288636.5309712,0
+BALL.US,D,20200324,000000,52.8094,58.086,52.4411,56.7582,3567752.0518698,0
+BALL.US,D,20200325,000000,56.6036,58.3859,54.3333,54.6135,3225924.7408148,0
+BALL.US,D,20200326,000000,58.2978,61.7793,56.5452,60.9891,3501868.8494454,0
+BALL.US,D,20200327,000000,59.5454,64.1377,59.1623,62.7644,3834618.7127984,0
+BALL.US,D,20200330,000000,63.202,65.2189,62.5198,64.3338,3871866.748924,0
+BALL.US,D,20200331,000000,63.905,64.7565,62.1396,63.0376,4933838.2443358,0
+BALL.US,D,20200401,000000,60.4435,63.7001,60.0247,62.5594,3351567.8072772,0
+BALL.US,D,20200402,000000,62.1307,65.2001,62.1307,62.9397,3651496.2536945,0
+BALL.US,D,20200403,000000,62.2277,64.8109,60.2593,60.6088,2675841.3076038,0
+BALL.US,D,20200406,000000,62.4911,64.9873,62.403,63.9723,2463634.2536042,0
+BALL.US,D,20200407,000000,65.4843,67.513,64.0495,64.2071,2727488.2280069,0
+BALL.US,D,20200408,000000,64.3832,66.3695,63.3486,65.8923,2607294.8620118,0
+BALL.US,D,20200409,000000,66.4289,68.7013,66.0209,68.1845,4327347.9874039,0
+BALL.US,D,20200413,000000,67.533,68.0002,64.8209,65.6318,1766224.0865785,0
+BALL.US,D,20200414,000000,66.819,67.2081,64.714,66.2536,3269104.2244652,0
+BALL.US,D,20200415,000000,65.3081,66.6626,64.7912,65.9417,1782731.7504291,0
+BALL.US,D,20200416,000000,65.8428,66.8874,64.5961,66.1002,1805943.4750102,0
+BALL.US,D,20200417,000000,67.3072,68.5725,66.4686,68.4399,1571279.1305008,0
+BALL.US,D,20200420,000000,67.9705,68.2419,66.625,66.819,926981.3240893,0
+BALL.US,D,20200421,000000,66.0705,66.8091,63.7595,63.8952,2186320.6501934,0
+BALL.US,D,20200422,000000,64.9278,65.5339,62.8802,64.9476,1187311.5763034,0
+BALL.US,D,20200423,000000,65.0942,66.225,63.1436,63.2714,2159172.1330954,0
+BALL.US,D,20200424,000000,64.0208,64.1277,62.1307,63.6308,1589354.2397045,0
+BALL.US,D,20200427,000000,63.8555,66.4883,63.8555,65.8724,1412192.5167306,0
+BALL.US,D,20200428,000000,66.9755,67.1706,64.8694,65.3268,1639729.6306621,0
+BALL.US,D,20200429,000000,66.12,66.6923,65.017,65.1329,1362166.5691314,0
+BALL.US,D,20200430,000000,63.8357,64.7962,63.5327,63.9446,1463441.516084,0
+BALL.US,D,20200501,000000,63.1732,64.0595,62.208,63.9644,1651760.1777277,0
+BALL.US,D,20200504,000000,64.2169,64.5764,63.1238,64.4892,1699605.6391689,0
+BALL.US,D,20200505,000000,64.7715,65.6785,63.7971,64.5961,1082321.0163004,0
+BALL.US,D,20200506,000000,65.0664,65.8626,64.0695,64.0695,1428568.8868338,0
+BALL.US,D,20200507,000000,63.7595,65.7219,60.7554,64.2367,3887054.4056377,0
+BALL.US,D,20200508,000000,64.4129,64.9873,61.9623,62.9397,3852595.8566675,0
+BALL.US,D,20200511,000000,62.5,62.9,61.3604,61.7793,2199787.3488648,0
+BALL.US,D,20200512,000000,61.9257,62.2377,60.3465,60.3752,1927797.2019334,0
+BALL.US,D,20200513,000000,59.9959,60.3752,59.0008,59.6335,2721533.5515882,0
+BALL.US,D,20200514,000000,59.3335,60.6187,58.2889,60.4831,1618901.3925715,0
+BALL.US,D,20200515,000000,59.9762,60.7266,59.3237,60.6682,1834528.1437139,0
+BALL.US,D,20200518,000000,62.1396,63.3683,61.8187,62.7346,2335570.3324309,0
+BALL.US,D,20200519,000000,62.7346,64.4219,62.4425,62.6653,2277451.6402348,0
+BALL.US,D,20200520,000000,63.3011,64.0308,62.4525,62.5782,1225706.9177904,0
+BALL.US,D,20200521,000000,62.5971,63.1387,61.9535,62.4328,1456511.2261273,0
+BALL.US,D,20200522,000000,62.5594,63.094,62.0119,62.8901,926077.41713633,0
+BALL.US,D,20200526,000000,63.7971,65.1427,63.7001,64.8694,2050125.606251,0
+BALL.US,D,20200527,000000,65.8923,66.9854,65.2784,66.8775,2011805.0012047,0
+BALL.US,D,20200528,000000,67.5597,68.9062,67.3666,68.7796,2261165.1558509,0
+BALL.US,D,20200529,000000,68.8578,69.8537,68.3498,69.6192,3649364.2452278,0
+BALL.US,D,20200601,000000,69.2974,69.7568,69.1103,69.531,1504664.7228988,0
+BALL.US,D,20200602,000000,69.3954,70.341,69.2389,70.3221,2204672.4862183,0
+BALL.US,D,20200603,000000,70.743,72.5748,70.4786,72.2471,1906494.2864486,0
+BALL.US,D,20200604,000000,71.847,74.158,71.847,73.6639,2917668.2310074,0
+BALL.US,D,20200605,000000,74.1134,74.6847,72.042,72.2281,2997789.7353569,0
+BALL.US,D,20200608,000000,71.046,72.3945,70.6756,72.3747,2351352.8508152,0
+BALL.US,D,20200609,000000,71.7589,72.0173,70.3706,70.7717,1174831.6006409,0
+BALL.US,D,20200610,000000,70.7915,71.7539,70.3895,71.145,1287610.909718,0
+BALL.US,D,20200611,000000,70.2054,70.235,65.5714,65.615,2779760.3086379,0
+BALL.US,D,20200612,000000,67.4706,68.5429,65.4873,66.7566,2256276.9886416,0
+BALL.US,D,20200615,000000,65.6061,67.1269,64.7239,66.63,2309283.3043059,0
+BALL.US,D,20200616,000000,68.8389,70.2054,68.33,68.5627,2961283.0039279,0
+BALL.US,D,20200617,000000,68.9547,69.3558,67.7032,67.9982,1911779.3647557,0
+BALL.US,D,20200618,000000,67.832,69.1498,67.832,68.8488,1390063.4605893,0
+BALL.US,D,20200619,000000,70.0103,70.1469,68.8973,69.0518,3109842.8890158,0
+BALL.US,D,20200622,000000,68.926,69.4815,68.2132,69.443,1310988.2664111,0
+BALL.US,D,20200623,000000,70.1271,70.1667,68.9349,68.9449,1150130.1970033,0
+BALL.US,D,20200624,000000,68.5725,68.926,67.2645,67.3914,1239722.020345,0
+BALL.US,D,20200625,000000,67.2348,67.6745,65.5566,67.6052,1335488.68962,0
+BALL.US,D,20200626,000000,67.6943,68.2409,65.6813,65.7874,3036937.4910114,0
+BALL.US,D,20200629,000000,66.5031,67.4804,65.9853,66.8151,1334533.2751201,0
+BALL.US,D,20200630,000000,66.7765,68.223,66.6497,67.8913,1705895.6196192,0
+BALL.US,D,20200701,000000,67.8814,69.3369,67.5864,69.0518,2105020.5319734,0
+BALL.US,D,20200702,000000,69.443,70.3608,69.1003,70.1568,1829063.293968,0
+BALL.US,D,20200706,000000,70.9965,70.9965,69.5597,70.7717,2654763.6113932,0
+BALL.US,D,20200707,000000,70.3034,71.5084,70.1271,71.0064,1937364.4763082,0
+BALL.US,D,20200708,000000,71.0162,71.5084,69.8142,70.4786,1977212.1286315,0
+BALL.US,D,20200709,000000,70.2538,70.3944,69.1498,70.0984,1959416.7761049,0
+BALL.US,D,20200710,000000,69.9311,70.9073,69.5994,70.734,938404.89006138,0
+BALL.US,D,20200713,000000,71.135,71.2856,69.844,69.9806,1780248.2787002,0
+BALL.US,D,20200714,000000,69.9806,72.051,69.5647,71.9143,1564964.9112048,0
+BALL.US,D,20200715,000000,72.7064,73.048,67.1853,67.92,4559479.372541,0
+BALL.US,D,20200716,000000,68.4191,68.429,66.8151,67.8716,3238967.259687,0
+BALL.US,D,20200717,000000,68.3399,68.9062,67.9587,68.6716,2075541.0458839,0
+BALL.US,D,20200720,000000,68.4944,71.9787,68.3893,71.0856,3730906.7519044,0
+BALL.US,D,20200721,000000,71.3658,71.7668,70.0499,71.0064,2031126.3910564,0
+BALL.US,D,20200722,000000,71.6123,71.8767,71.0757,71.4944,1854630.2263864,0
+BALL.US,D,20200723,000000,71.5836,72.4232,71.1103,71.3103,1780272.5175459,0
+BALL.US,D,20200724,000000,71.5144,72.0807,71.1103,71.4747,1535566.2212675,0
+BALL.US,D,20200727,000000,71.7103,73.7867,71.5044,72.8529,2309733.7428546,0
+BALL.US,D,20200728,000000,72.7064,73.2678,71.7905,72.3747,1286678.7241117,0
+BALL.US,D,20200729,000000,72.6678,72.9698,71.9143,72.0708,1783915.4140592,0
+BALL.US,D,20200730,000000,71.4252,72.042,70.8876,71.7589,1915413.1717018,0
+BALL.US,D,20200731,000000,71.4054,71.9737,70.8479,71.9341,1883116.9297555,0
+BALL.US,D,20200803,000000,72.2955,73.3025,71.6816,72.4718,2584487.1181918,0
+BALL.US,D,20200804,000000,72.1103,73.654,71.8856,73.3995,2100351.5243269,0
+BALL.US,D,20200805,000000,73.7619,74.2204,73.0974,73.3125,2224875.5640811,0
+BALL.US,D,20200806,000000,73.7619,73.8214,71.852,72.7253,2999204.6779726,0
+BALL.US,D,20200807,000000,73.058,74.2501,72.7837,73.7916,1984238.3640189,0
+BALL.US,D,20200810,000000,73.7619,74.1906,73.5174,73.5956,1926459.0156622,0
+BALL.US,D,20200811,000000,73.5273,74.3283,71.8945,72.2471,1691080.6351577,0
+BALL.US,D,20200812,000000,72.6965,72.9995,72.1994,72.6678,988538.9025142,0
+BALL.US,D,20200813,000000,72.3647,73.7025,72.3153,73.4975,1154527.5275879,0
+BALL.US,D,20200814,000000,73.2728,74.1808,73.2728,73.7619,985389.87248141,0
+BALL.US,D,20200817,000000,74.1609,74.4857,73.6728,74.456,2242136.6520512,0
+BALL.US,D,20200818,000000,74.6987,75.1967,74.055,74.6015,1170273.6877038,0
+BALL.US,D,20200819,000000,75.2263,75.5105,73.8877,74.1333,1026133.3521424,0
+BALL.US,D,20200820,000000,73.8214,74.7084,73.2728,74.0154,970360.77821649,0
+BALL.US,D,20200821,000000,73.7916,75.1778,73.5273,74.856,1510052.8163,0
+BALL.US,D,20200824,000000,75.1481,75.7056,75.1481,75.4728,1064328.7231528,0
+BALL.US,D,20200825,000000,75.6274,75.7353,75.0571,75.6859,1094377.8221155,0
+BALL.US,D,20200826,000000,76.1046,77.3284,75.3095,77.1027,2088032.1310171,0
+BALL.US,D,20200827,000000,77.1403,78.0116,77.1066,77.5136,1530857.8254968,0
+BALL.US,D,20200828,000000,77.3868,78.6859,76.87,78.4206,1494444.0096429,0
+BALL.US,D,20200831,000000,78.5097,79.0682,78.3908,78.6671,1363776.4324643,0
+BALL.US,D,20200901,000000,78.4997,80.2424,78.3908,80.2326,2015545.8630525,0
+BALL.US,D,20200902,000000,80.2613,82.8555,79.7632,82.7971,2652639.6825417,0
+BALL.US,D,20200903,000000,82.6792,82.9347,80.3255,81.4742,2004810.0743262,0
+BALL.US,D,20200904,000000,82.0147,82.0147,79.1474,80.7227,1766568.4801774,0
+BALL.US,D,20200908,000000,79.7434,79.9187,78.065,78.8424,1760964.257069,0
+BALL.US,D,20200909,000000,79.5771,81.1721,79.3206,79.8889,1727327.8089477,0
+BALL.US,D,20200910,000000,80.0474,80.5513,78.8711,79.282,1028855.1725204,0
+BALL.US,D,20200911,000000,79.8394,80.2137,79.3018,79.9484,1348799.8556984,0
+BALL.US,D,20200914,000000,80.5563,81.8187,80.4871,81.5138,889383.84460538,0
+BALL.US,D,20200915,000000,82.1009,83.2811,81.9712,82.6396,1054576.6275798,0
+BALL.US,D,20200916,000000,82.895,83.8644,82.189,82.8753,1688096.2272851,0
+BALL.US,D,20200917,000000,82.2088,82.591,81.1871,82.3178,1596837.983304,0
+BALL.US,D,20200918,000000,81.7692,82.5623,80.8692,81.1326,1871599.4382564,0
+BALL.US,D,20200921,000000,80.0474,80.1454,78.1968,79.3117,1787156.3497151,0
+BALL.US,D,20200922,000000,79.6166,80.2909,79.282,79.8493,1787777.4701353,0
+BALL.US,D,20200923,000000,79.8009,80.1642,77.9215,78.1582,2035913.5630754,0
+BALL.US,D,20200924,000000,77.8442,79.6662,76.9155,78.4007,1810572.0845805,0
+BALL.US,D,20200925,000000,78.0987,80.0078,77.5601,79.7434,1009499.444304,0
+BALL.US,D,20200928,000000,80.4969,81.0395,79.5721,80.4969,931708.9089461,0
+BALL.US,D,20200929,000000,80.4771,81.1574,80.0177,80.6147,936502.14067658,0
+BALL.US,D,20200930,000000,81.0157,82.2188,80.4574,81.3594,1604127.816138,0
+BALL.US,D,20201001,000000,81.8583,82.504,80.7316,80.8494,1772638.291113,0
+BALL.US,D,20201002,000000,79.9385,81.4841,79.7037,80.9167,1398304.6681157,0
+BALL.US,D,20201005,000000,82.0424,84.5694,81.8089,83.5605,2233356.1302086,0
+BALL.US,D,20201006,000000,83.7555,84.3624,82.2088,82.5227,1848906.8289534,0
+BALL.US,D,20201007,000000,83.9327,85.0288,83.703,84.7149,1396018.1370079,0
+BALL.US,D,20201008,000000,86.2626,87.5052,85.8219,87.1131,2237823.1474745,0
+BALL.US,D,20201009,000000,87.5546,88.9647,87.3091,88.3458,1601860.4741163,0
+BALL.US,D,20201012,000000,89.0033,89.0706,87.7398,87.7784,1527919.8754118,0
+BALL.US,D,20201013,000000,87.5943,88.8458,87.416,88.3458,1009260.085703,0
+BALL.US,D,20201014,000000,88.6894,88.9934,88.0438,88.1517,1044719.4970088,0
+BALL.US,D,20201015,000000,87.0854,89.2568,86.8774,88.8855,1098907.4563994,0
+BALL.US,D,20201016,000000,89.4736,90.0399,89.0409,89.4836,1160452.9154014,0
+BALL.US,D,20201019,000000,89.6479,90.0696,88.7874,89.2468,1067331.3101597,0
+BALL.US,D,20201020,000000,89.9915,91.3806,89.4439,89.4538,1433388.3773137,0
+BALL.US,D,20201021,000000,89.8647,91.5083,89.7161,90.8142,1325637.6187606,0
+BALL.US,D,20201022,000000,90.1568,90.7657,88.7379,89.1983,2050041.7802431,0
+BALL.US,D,20201023,000000,90.0498,90.8241,89.1003,90.7548,1062411.8344413,0
+BALL.US,D,20201026,000000,89.7954,90.4133,88.7092,89.6182,1179655.1309285,0
+BALL.US,D,20201027,000000,89.8053,90.3736,89.129,89.1686,1130647.2148473,0
+BALL.US,D,20201028,000000,87.8071,88.621,86.7912,86.8487,2195167.8288615,0
+BALL.US,D,20201029,000000,86.6636,88.0636,86.3605,87.328,1597028.8642135,0
+BALL.US,D,20201030,000000,87.1526,88.0339,86.115,87.1131,1214240.9338384,0
+BALL.US,D,20201102,000000,88.2775,89.7161,87.1913,88.2873,2481592.2083871,0
+BALL.US,D,20201103,000000,89.326,91.9589,89.1587,91.7628,1690187.8376757,0
+BALL.US,D,20201104,000000,92.0083,94.9728,91.3806,92.1162,2223083.9094056,0
+BALL.US,D,20201105,000000,94.6887,95.7273,92.9955,95.1006,1783223.5970057,0
+BALL.US,D,20201106,000000,95.5986,96.7729,94.7976,95.3937,1765918.071152,0
+BALL.US,D,20201109,000000,98.2235,100.578,90.8628,91.0093,3620202.8939875,0
+BALL.US,D,20201110,000000,90.9301,93.055,90.0301,92.9658,2194409.3549826,0
+BALL.US,D,20201111,000000,93.4946,93.8391,92.5262,93.7797,1546021.2433648,0
+BALL.US,D,20201112,000000,93.2223,93.8094,91.743,92.2034,1723870.7435845,0
+BALL.US,D,20201113,000000,92.9371,93.3193,91.9886,92.645,1575298.7390739,0
+BALL.US,D,20201116,000000,93.7015,94.7481,92.6846,94.7084,1591036.8195745,0
+BALL.US,D,20201117,000000,94.151,95.4828,93.8589,95.0807,1552373.8408331,0
+BALL.US,D,20201118,000000,95.4333,96.261,94.4252,94.5124,2244677.6910384,0
+BALL.US,D,20201119,000000,94.0233,96.5195,93.4847,95.8353,1866660.773452,0
+BALL.US,D,20201120,000000,95.9323,96.7829,94.9253,95.1886,2997087.8187844,0
+BALL.US,D,20201123,000000,95.1392,96.1184,93.1529,93.4163,1404125.0209314,0
+BALL.US,D,20201124,000000,93.5926,94.2491,93.4847,94.0718,1860110.2254107,0
+BALL.US,D,20201125,000000,94.4739,94.7451,93.747,94.2589,1354800.9899046,0
+BALL.US,D,20201127,000000,93.8777,94.4164,93.0896,94.3183,673002.65939171,0
+BALL.US,D,20201130,000000,94.6797,95.3472,93.4737,94.1213,2216400.0477132,0
+BALL.US,D,20201201,000000,95.3372,96.0342,94.0569,94.9164,2845248.6198683,0
+BALL.US,D,20201202,000000,94.66,95.3322,91.5826,92.1519,1727653.0134604,0
+BALL.US,D,20201203,000000,91.9054,92.5232,90.5727,90.8182,1532278.827824,0
+BALL.US,D,20201204,000000,91.1707,92.7688,90.9053,92.3063,2023057.8853052,0
+BALL.US,D,20201207,000000,92.7688,94.156,92.6421,93.6213,1635621.1463217,0
+BALL.US,D,20201208,000000,92.8362,94.9788,92.8362,94.0035,1377957.1671309,0
+BALL.US,D,20201209,000000,94.052,94.2688,91.0044,91.5242,1768224.8012978,0
+BALL.US,D,20201210,000000,91.3381,92.2777,90.7588,91.4251,1770282.0733238,0
+BALL.US,D,20201211,000000,90.6499,91.2092,89.6309,90.7588,2170212.9272963,0
+BALL.US,D,20201214,000000,91.1895,91.9449,88.3567,88.5241,2960967.8989343,0
+BALL.US,D,20201215,000000,89.2092,91.4549,88.8568,90.229,1976276.9131695,0
+BALL.US,D,20201216,000000,90.2884,90.4745,88.4557,88.6517,1736558.7693389,0
+BALL.US,D,20201217,000000,89.1904,90.7983,89.024,90.1696,1361413.1450118,0
+BALL.US,D,20201218,000000,90.6499,90.8677,89.229,90.3776,2807253.2193347,0
+BALL.US,D,20201221,000000,89.131,91.1203,88.3864,90.9053,1699109.7527847,0
+BALL.US,D,20201222,000000,90.6499,91.445,90.2884,90.6697,1331701.3699847,0
+BALL.US,D,20201223,000000,90.5627,91.0529,89.5815,89.8083,1126941.7013161,0
+BALL.US,D,20201224,000000,90.1795,90.6024,89.8479,90.5231,428170.1191255,0
+BALL.US,D,20201228,000000,90.9647,91.1687,89.2884,89.5715,978662.58285715,0
+BALL.US,D,20201229,000000,90.229,91.6409,90.1211,90.4271,1051002.4077959,0
+BALL.US,D,20201230,000000,91.1795,91.7885,90.9845,91.0341,810258.15283203,0
+BALL.US,D,20201231,000000,91.2687,91.4944,89.7785,91.3478,1064744.8233367,0
+BALL.US,D,20210104,000000,89.926,90.436,86.9646,87.9942,3732501.4659589,0
+BALL.US,D,20210105,000000,87.9845,89.1993,87.8766,88.8368,1480353.1606957,0
+BALL.US,D,20210106,000000,89.2191,91.131,88.926,89.8677,1816270.2332158,0
+BALL.US,D,20210107,000000,90.1211,90.2884,88.5091,88.8963,1477413.1907068,0
+BALL.US,D,20210108,000000,89.1508,89.3864,87.9448,88.7884,1419131.8962544,0
+BALL.US,D,20210111,000000,88.4656,89.1993,88.4259,88.7785,1333674.8160027,0
+BALL.US,D,20210112,000000,88.4359,89.033,88.0239,88.4656,1547871.4752507,0
+BALL.US,D,20210113,000000,88.936,90.0231,88.1398,89.2983,1402114.206693,0
+BALL.US,D,20210114,000000,89.6309,89.734,88.0934,88.1616,2260431.9307696,0
+BALL.US,D,20210115,000000,87.9845,88.6805,87.4646,88.6418,2063811.4644852,0
+BALL.US,D,20210119,000000,89.0626,89.5915,88.2676,88.6418,1564788.1696219,0
+BALL.US,D,20210120,000000,88.4458,91.1707,88.3666,90.4458,1531477.9359652,0
+BALL.US,D,20210121,000000,89.926,90.7588,89.1508,89.5043,1525550.5282479,0
+BALL.US,D,20210122,000000,89.338,89.4953,88.0834,88.9557,1319652.6437849,0
+BALL.US,D,20210125,000000,88.9755,89.131,86.612,88.0934,1463582.9093504,0
+BALL.US,D,20210126,000000,88.1517,89.0726,87.0041,87.0537,1913275.1035237,0
+BALL.US,D,20210127,000000,85.818,85.9259,83.4753,83.6514,2138875.1297057,0
+BALL.US,D,20210128,000000,84.3961,86.9546,84.2952,86.5239,1636851.2677393,0
+BALL.US,D,20210129,000000,86.0625,87.2498,85.5426,86.2893,2004544.4569757,0
+BALL.US,D,20210201,000000,86.9546,87.9448,86.318,87.6615,2326896.86549,0
+BALL.US,D,20210202,000000,88.3468,89.838,88.317,88.7289,1115690.8371193,0
+BALL.US,D,20210203,000000,88.7686,89.5043,88.2626,89.1706,1650112.9461743,0
+BALL.US,D,20210204,000000,88.7002,89.8577,85.4842,87.1516,3250360.527102,0
+BALL.US,D,20210205,000000,87.8171,87.8171,85.8972,87.6319,2429142.3762212,0
+BALL.US,D,20210208,000000,88.3072,88.7489,87.6705,87.9547,1567582.7065367,0
+BALL.US,D,20210209,000000,87.8963,88.8468,87.009,87.0437,1255540.8969978,0
+BALL.US,D,20210210,000000,87.916,88.6934,87.327,88.1418,1103195.7121784,0
+BALL.US,D,20210211,000000,88.229,88.3122,86.0031,86.7892,1657734.0432325,0
+BALL.US,D,20210212,000000,86.3575,87.926,86.2793,87.916,1050053.0530073,0
+BALL.US,D,20210216,000000,88.327,88.8665,87.3764,88.4062,1325885.0569767,0
+BALL.US,D,20210217,000000,87.9448,88.4161,87.3764,88.0934,1059913.2134339,0
+BALL.US,D,20210218,000000,87.7398,89.1706,87.6319,88.5923,1324198.4372991,0
+BALL.US,D,20210219,000000,88.6904,89.4756,88.1913,88.7002,2377934.7848957,0
+BALL.US,D,20210222,000000,88.0339,88.0339,86.106,86.3378,1471188.8571301,0
+BALL.US,D,20210223,000000,86.6417,86.6417,84.504,84.809,2094125.1708464,0
+BALL.US,D,20210224,000000,84.7991,85.2891,83.6317,84.5634,1905008.6471996,0
+BALL.US,D,20210225,000000,84.514,85.1912,84.1228,84.5634,1623128.0412846,0
+BALL.US,D,20210226,000000,84.6416,85.408,83.7178,83.8565,2223958.5277534,0
+BALL.US,D,20210301,000000,83.797,85.7427,83.6694,84.9466,1765489.8515453,0
+BALL.US,D,20210302,000000,85.2604,85.4862,84.6516,84.7991,1660562.9185121,0
+BALL.US,D,20210303,000000,84.0723,84.7198,82.8248,83.0802,2337116.568794,0
+BALL.US,D,20210304,000000,82.9822,83.7673,80.3989,82,1998202.9689783,0
+BALL.US,D,20210305,000000,82.1563,82.2949,79.2889,80.7326,3286078.4860949,0
+BALL.US,D,20210308,000000,80.7326,82.9534,79.7315,81.1059,1876526.99359,0
+BALL.US,D,20210309,000000,81.9515,84.9466,81.4019,84.71,2739705.6161745,0
+BALL.US,D,20210310,000000,84.9951,85.1031,83.5911,83.6891,1305426.4612826,0
+BALL.US,D,20210311,000000,83.9842,84.0624,81.6267,82.0287,1743570.8653997,0
+BALL.US,D,20210312,000000,82.3732,83.5712,82.0881,83.1188,1418402.7109806,0
+BALL.US,D,20210315,000000,82.894,84.5237,82.0781,83.8664,2109544.1065458,0
+BALL.US,D,20210316,000000,83.6099,83.6891,81.9712,82.3931,2834166.4176394,0
+BALL.US,D,20210317,000000,81.9415,82.5297,81.6564,82.0197,2485662.3145552,0
+BALL.US,D,20210318,000000,81.6267,81.8376,80.1533,81.1454,2970896.7360902,0
+BALL.US,D,20210319,000000,80.9197,81.6267,79.7414,79.7899,4881598.4821657,0
+BALL.US,D,20210322,000000,80.0068,83.2574,79.7999,82.8058,4486268.9690621,0
+BALL.US,D,20210323,000000,82.5197,84.7585,82.3049,83.797,3165478.1094829,0
+BALL.US,D,20210324,000000,83.405,84.8872,83.2713,83.8168,1678179.5095519,0
+BALL.US,D,20210325,000000,84.2287,84.3476,82.196,82.5396,2218112.9261402,0
+BALL.US,D,20210326,000000,82.7267,82.9435,81.4791,82.5792,2213760.0334394,0
+BALL.US,D,20210329,000000,82.0584,83.7673,81.1652,83.5712,2658811.4986195,0
+BALL.US,D,20210330,000000,83.2377,83.2861,82.2455,83.0119,1290700.3525885,0
+BALL.US,D,20210331,000000,83.1188,83.8713,82.3247,83.2178,2487675.1486974,0
+BALL.US,D,20210401,000000,83.8664,85.1675,83.4535,84.7198,2422619.0968813,0
+BALL.US,D,20210405,000000,84.9268,85.5645,84.0426,85.3091,1751157.6240932,0
+BALL.US,D,20210406,000000,85.506,86.7338,84.5237,86.4091,1938721.8516655,0
+BALL.US,D,20210407,000000,86.3705,86.6259,84.5337,84.9753,1718103.9182198,0
+BALL.US,D,20210408,000000,85.2219,86.0655,85.1525,86.0555,1539323.2423457,0
+BALL.US,D,20210409,000000,87.2151,88.2844,87.0577,88.2457,2311977.8559824,0
+BALL.US,D,20210412,000000,88.2457,89.6696,87.8032,89.0706,2413716.3708585,0
+BALL.US,D,20210413,000000,88.6874,89.7775,88.4527,89.129,1649412.0395538,0
+BALL.US,D,20210414,000000,88.8646,89.3657,87.023,87.8626,1627079.9830801,0
+BALL.US,D,20210415,000000,88.4715,89.1587,88.226,88.924,2257209.1742478,0
+BALL.US,D,20210416,000000,89.5033,89.6736,88.4914,89.3755,5555489.8992318,0
+BALL.US,D,20210419,000000,89.4746,89.827,88.629,89.2666,1082886.5893659,0
+BALL.US,D,20210420,000000,90.0528,91.2212,89.4449,90.632,1793974.5350105,0
+BALL.US,D,20210421,000000,90.4548,91.4271,90.3579,91.2312,1763690.1172545,0
+BALL.US,D,20210422,000000,91.2312,91.8984,90.4073,91.0251,1382424.1843968,0
+BALL.US,D,20210423,000000,91.1815,92.5074,91.0054,92.2916,1242480.1989913,0
+BALL.US,D,20210426,000000,92.4688,92.5964,90.9558,91.2312,1023394.3625821,0
+BALL.US,D,20210427,000000,90.8588,91.7717,90.2489,91.2312,770880.12814355,0
+BALL.US,D,20210428,000000,91.4271,91.7816,89.4943,89.7082,1156054.5748649,0
+BALL.US,D,20210429,000000,90.2489,91.9677,90.2489,91.7034,980307.79450673,0
+BALL.US,D,20210430,000000,91.3678,92.0173,91.1727,91.9579,1266432.2183171,0
+BALL.US,D,20210503,000000,92.3103,92.4589,91.437,91.5846,1012113.1998283,0
+BALL.US,D,20210504,000000,91.4964,92.3103,91.4103,91.9677,1769905.3612641,0
+BALL.US,D,20210505,000000,91.9974,92.0658,91.1033,91.2014,1079242.6829007,0
+BALL.US,D,20210506,000000,90.4845,91.1815,87.8923,88.934,1924203.7930634,0
+BALL.US,D,20210507,000000,88.8448,90.5737,88.3438,89.0706,1874553.547572,0
+BALL.US,D,20210510,000000,90.0033,90.5142,88.0399,88.2557,1965486.5870405,0
+BALL.US,D,20210511,000000,87.7844,88.9834,87.0774,88.9735,3247142.8203398,0
+BALL.US,D,20210512,000000,88.5111,88.9438,86.1942,86.2526,1443044.527456,0
+BALL.US,D,20210513,000000,86.4091,87.4893,86.3755,86.8694,1267768.3846845,0
+BALL.US,D,20210514,000000,87.1853,88.0597,86.8645,87.4992,1032934.3682556,0
+BALL.US,D,20210517,000000,87.4299,87.6665,86.8675,87.0378,1016317.6295995,0
+BALL.US,D,20210518,000000,86.8329,86.8844,85.4367,85.4862,1759118.0649907,0
+BALL.US,D,20210519,000000,84.7001,84.9367,83.797,84.2782,1333429.3976903,0
+BALL.US,D,20210520,000000,85.3486,86.3506,85.1724,85.713,1448158.9238915,0
+BALL.US,D,20210521,000000,85.8397,86.5071,85.0189,85.2219,1560492.8441795,0
+BALL.US,D,20210524,000000,85.5348,86.1547,84.9951,85.5446,1336740.0200275,0
+BALL.US,D,20210525,000000,85.6437,85.7031,83.7673,84.3278,2000142.0766317,0
+BALL.US,D,20210526,000000,82.2949,83.1585,80.0364,80.7622,4552594.5304199,0
+BALL.US,D,20210527,000000,81.3919,82.0287,80.7721,81.1652,3947846.4405203,0
+BALL.US,D,20210528,000000,81.0475,81.3127,80.4574,80.8306,2721416.3971675,0
+BALL.US,D,20210601,000000,81.303,81.5296,80.3385,80.89,2027371.3898819,0
+BALL.US,D,20210602,000000,81.0772,81.3821,80.0543,80.4871,1939150.0712723,0
+BALL.US,D,20210603,000000,79.985,82.3366,79.985,82.0207,2375944.1696954,0
+BALL.US,D,20210604,000000,82.2872,82.4049,80.2692,81.2038,2301461.226819,0
+BALL.US,D,20210607,000000,81.0475,81.3524,79.7285,80.0444,1743035.5908913,0
+BALL.US,D,20210608,000000,80.1038,80.3781,78.8236,79.286,1467577.2691259,0
+BALL.US,D,20210609,000000,79.5721,79.7969,78.9413,79.5919,1551508.3120525,0
+BALL.US,D,20210610,000000,79.6018,79.9355,78.8819,79.1592,2509589.0850834,0
+BALL.US,D,20210611,000000,79.7087,80.2355,79.0305,80.2108,2413042.7329394,0
+BALL.US,D,20210614,000000,80.3088,80.5563,79.2463,79.8068,1647366.8869508,0
+BALL.US,D,20210615,000000,79.9652,80.5166,79.8166,80.0939,2304175.9775336,0
+BALL.US,D,20210616,000000,80.3682,80.5613,79.0405,79.189,1964393.8190817,0
+BALL.US,D,20210617,000000,78.9711,79.3008,78.3711,78.6473,2563438.7105865,0
+BALL.US,D,20210618,000000,77.8403,78.5682,77.4175,77.9077,3451645.9612251,0
+BALL.US,D,20210621,000000,78.3898,78.8919,77.9274,78.6671,1631288.4526588,0
+BALL.US,D,20210622,000000,79.7187,80.7414,79.5127,80.3583,2254404.537814,0
+BALL.US,D,20210623,000000,80.3781,80.7711,80.0345,80.1712,1889776.5526022,0
+BALL.US,D,20210624,000000,80.3285,81.2633,80.1563,80.7029,1922794.910159,0
+BALL.US,D,20210625,000000,81.1454,82.1099,81.0821,81.4712,6276462.2441488,0
+BALL.US,D,20210628,000000,81.3524,81.4119,80.0345,80.5463,1688839.5518855,0
+BALL.US,D,20210629,000000,80.7514,81.0088,80.1137,80.3088,1390223.0329899,0
+BALL.US,D,20210630,000000,80.2791,80.687,79.4038,79.7087,1388599.0303302,0
+BALL.US,D,20210701,000000,80.0048,81.3077,80.0048,81.0573,2060364.4986411,0
+BALL.US,D,20210702,000000,81.3327,81.3327,80.2206,80.5068,1072917.3541338,0
+BALL.US,D,20210706,000000,80.6732,81.1652,80.2593,80.7414,1242459.9999534,0
+BALL.US,D,20210707,000000,80.6435,81.6375,80.6435,81.4801,1480782.3902543,0
+BALL.US,D,20210708,000000,80.8603,84.5496,80.8306,83.9099,4526049.9645598,0
+BALL.US,D,20210709,000000,83.9099,84.1416,82.7198,83.4189,2194846.6641564,0
+BALL.US,D,20210712,000000,82.7693,83.4763,82.0801,83.3891,2181579.9359619,0
+BALL.US,D,20210713,000000,83.4376,83.8902,82.5227,82.9465,1642006.0622509,0
+BALL.US,D,20210714,000000,82.7297,83.7139,82.198,83.2218,1892514.5322106,0
+BALL.US,D,20210715,000000,83.3,83.6744,82.6406,83.5654,2020910.72756,0
+BALL.US,D,20210716,000000,83.8218,85.2734,83.5069,84.3624,5672571.6034146,0
+BALL.US,D,20210719,000000,83.8713,83.8713,81.5682,82.3951,2116277.4558816,0
+BALL.US,D,20210720,000000,83.0049,84.1564,82.592,83.0544,1896019.0653132,0
+BALL.US,D,20210721,000000,82.9654,83.404,81.3227,81.3622,1641286.9764961,0
+BALL.US,D,20210722,000000,81.4712,81.9822,80.1712,80.4077,1626033.6729088,0
+BALL.US,D,20210723,000000,79.689,80.1137,77.161,78.7068,3938584.1716201,0
+BALL.US,D,20210726,000000,78.7068,80.2306,78.1057,79.8563,1347245.5397201,0
+BALL.US,D,20210727,000000,79.8166,80.388,79.4483,79.8068,1152134.9515304,0
+BALL.US,D,20210728,000000,79.7384,80.1513,79.5127,79.8563,1049291.5492726,0
+BALL.US,D,20210729,000000,80.388,80.9494,79.5474,79.6988,1111172.3123064,0
+BALL.US,D,20210730,000000,79.6414,80.3682,79.3642,79.5721,1209408.3139837,0
+BALL.US,D,20210802,000000,79.6613,80.3435,79.4532,80.0741,1373112.4278534,0
+BALL.US,D,20210803,000000,79.8958,80.1038,78.7068,79.1394,1195813.3514207,0
+BALL.US,D,20210804,000000,78.9513,79.1988,77.3581,77.7522,1748199.47497,0
+BALL.US,D,20210805,000000,78.7552,79.6513,76.6898,79.4731,2755408.3483586,0
+BALL.US,D,20210806,000000,80.0048,84.9238,80.0048,83.8615,4024552.2875347,0
+BALL.US,D,20210809,000000,83.8317,86.4576,83.8317,85.9368,3453610.317676,0
+BALL.US,D,20210810,000000,85.9368,88.1804,85.8189,87.3923,2049047.9875707,0
+BALL.US,D,20210811,000000,87.6685,89.0349,87.1279,88.0924,2928298.9847357,0
+BALL.US,D,20210812,000000,87.8249,88.4557,87.2655,88.0032,2087757.4240996,0
+BALL.US,D,20210813,000000,88.1705,88.1804,87.0487,87.2458,1567736.219226,0
+BALL.US,D,20210816,000000,86.9497,87.9735,86.3021,87.6299,1549622.7318501,0
+BALL.US,D,20210817,000000,88.023,88.6617,87.2853,87.9438,1586140.57275,0
+BALL.US,D,20210818,000000,87.9438,89.4796,87.9438,89.2418,2560125.0583935,0
+BALL.US,D,20210819,000000,89.2418,91.3478,88.9775,91.0034,2579965.5635232,0
+BALL.US,D,20210820,000000,91.3478,93.352,91.141,93.0994,2603034.8848859,0
+BALL.US,D,20210823,000000,92.8826,93.4143,92.2044,93.3154,1787667.3853779,0
+BALL.US,D,20210824,000000,93.453,93.7085,92.5678,92.9807,2183246.3566014,0
+BALL.US,D,20210825,000000,92.5678,93.4628,92.3707,93.1292,1848702.818669,0
+BALL.US,D,20210826,000000,93.04,93.1629,92.4401,92.7837,1172095.6409364,0
+BALL.US,D,20210827,000000,92.7837,93.3608,92.6371,92.8429,1170639.2902926,0
+BALL.US,D,20210830,000000,93.148,94.6243,93.0599,94.1421,1336353.2084488,0
+BALL.US,D,20210831,000000,94.4282,94.8719,93.747,94.6055,2314573.4323725,0
+BALL.US,D,20210901,000000,93.8461,95.4728,93.1074,95.2956,1372007.5404718,0
+BALL.US,D,20210902,000000,95.6303,96.4689,95.3005,96.4096,2034489.5308925,0
+BALL.US,D,20210903,000000,96.3204,96.7057,95.9066,96.0055,1440764.0560595,0
+BALL.US,D,20210907,000000,96.0155,96.0739,94.8619,95.562,1876311.8738347,0
+BALL.US,D,20210908,000000,95.3252,95.8571,95.157,95.3155,2570461.9161182,0
+BALL.US,D,20210909,000000,94.4482,94.9995,93.5213,94.1124,2715781.875502,0
+BALL.US,D,20210910,000000,94.0143,94.359,93.2738,93.4916,2335551.1433447,0
+BALL.US,D,20210913,000000,93.8758,94.0926,92.5401,92.7321,2387987.8461358,0
+BALL.US,D,20210914,000000,92.7024,92.9688,90.9568,91.343,2571762.7341689,0
+BALL.US,D,20210915,000000,91.2836,92.742,91.145,91.8934,2022925.581606,0
+BALL.US,D,20210916,000000,91.6678,91.9044,91.0856,91.44,1526794.7889921,0
+BALL.US,D,20210917,000000,91.4103,91.4994,90.0894,91.0558,3050642.5383319,0
+BALL.US,D,20210920,000000,90.7806,91.5192,90.5727,91.44,2053755.3733895,0
+BALL.US,D,20210921,000000,91.2142,91.8934,90.9469,91.2242,1726972.3058779,0
+BALL.US,D,20210922,000000,90.9469,92.0223,90.2479,91.638,1708007.4290479,0
+BALL.US,D,20210923,000000,91.7767,92.3866,91.6875,91.9331,1372659.969401,0
+BALL.US,D,20210924,000000,91.6083,91.7074,90.7806,90.9964,1639951.8200807,0
+BALL.US,D,20210927,000000,90.6419,90.8895,89.3507,89.538,2094641.2562688,0
+BALL.US,D,20210928,000000,88.9765,89.43,88.1478,88.4438,2417174.4461735,0
+BALL.US,D,20210929,000000,88.1676,88.7191,88.02,88.4735,1564046.8649253,0
+BALL.US,D,20210930,000000,88.631,89.538,88.5329,88.6992,2116466.3168874,0
+BALL.US,D,20211001,000000,88.7785,89.5478,87.2308,88.5815,2118197.3744486,0
+BALL.US,D,20211004,000000,88.424,89.3707,88.0399,88.5528,1391322.870612,0
+BALL.US,D,20211005,000000,88.6695,90.7013,88.3646,90.1983,1637258.2783561,0
+BALL.US,D,20211006,000000,90.2825,91.44,89.8746,91.145,1854045.4642346,0
+BALL.US,D,20211007,000000,91.6182,91.9429,90.4261,90.6123,1784207.2901591,0
+BALL.US,D,20211008,000000,90.6617,91.2014,89.834,90.1092,1078134.7656635,0
+BALL.US,D,20211011,000000,89.9429,90.6024,89.6557,89.6557,1091840.8229357,0
+BALL.US,D,20211012,000000,89.7448,90.0894,88.9171,89.1825,1871289.3830223,0
+BALL.US,D,20211013,000000,89.7647,90.2083,88.9171,89.4993,1562932.8879765,0
+BALL.US,D,20211014,000000,87.9606,90.9073,87.8803,90.7212,1591986.1743631,0
+BALL.US,D,20211015,000000,90.9964,91.2044,89.7746,90.0102,1481640.8493717,0
+BALL.US,D,20211018,000000,89.331,89.6607,88.7636,88.8378,1367210.2689337,0
+BALL.US,D,20211019,000000,88.7586,89.4399,88.4141,89.3607,1039109.214189,0
+BALL.US,D,20211020,000000,90.0013,91.343,89.8934,91.2736,1503447.730856,0
+BALL.US,D,20211021,000000,91.2242,91.9677,90.8795,91.7271,1209821.384312,0
+BALL.US,D,20211022,000000,91.6776,92.2401,90.8003,90.9073,1766328.1116245,0
+BALL.US,D,20211025,000000,90.6716,90.7657,86.1467,86.2446,2983076.7560374,0
+BALL.US,D,20211026,000000,86.6596,88.4735,85.5941,87.8813,2649104.8508821,0
+BALL.US,D,20211027,000000,88.1378,90.3666,88.1378,90.1588,2292886.7351646,0
+BALL.US,D,20211028,000000,90.4161,91.7518,90.0102,90.5132,1451564.4817076,0
+BALL.US,D,20211029,000000,90.1885,91.0558,89.7746,90.1885,1331160.0357649,0
+BALL.US,D,20211101,000000,90.1686,91.9926,89.7944,91.5885,1885824.6108067,0
+BALL.US,D,20211102,000000,91.343,92.2193,90.4785,91.9133,1708461.9074041,0
+BALL.US,D,20211103,000000,91.6529,93.0876,91.6529,92.7905,1562570.3152434,0
+BALL.US,D,20211104,000000,90.4835,91.835,88.7289,90.1885,2093518.1897529,0
+BALL.US,D,20211105,000000,89.933,91.0954,89.1923,89.2122,1683589.821895,0
+BALL.US,D,20211108,000000,89.9429,90.2727,88.5913,89.735,1447226.7382853,0
+BALL.US,D,20211109,000000,89.824,91.4697,89.7052,89.9915,1277757.8189547,0
+BALL.US,D,20211110,000000,89.4596,90.5627,89.4596,89.9627,1118384.378844,0
+BALL.US,D,20211111,000000,90.3766,90.4638,89.7251,90.3666,971134.401374,0
+BALL.US,D,20211112,000000,91.6875,92.752,91.3806,92.249,2718955.1443805,0
+BALL.US,D,20211115,000000,92.2984,94.6253,92.2886,94.5263,1631579.3188069,0
+BALL.US,D,20211116,000000,94.5758,96.2273,94.2204,95.5125,1372426.6705114,0
+BALL.US,D,20211117,000000,95.5323,95.562,93.4124,93.7173,1884927.7735171,0
+BALL.US,D,20211118,000000,93.7173,94.2996,92.4262,92.8896,1582995.5825247,0
+BALL.US,D,20211119,000000,93.0777,95.5125,93.0777,94.349,3399543.5525138,0
+BALL.US,D,20211122,000000,94.349,95.0293,93.5054,93.6193,1094378.8320673,0
+BALL.US,D,20211123,000000,93.3134,93.9153,92.5925,92.7807,1154420.4726862,0
+BALL.US,D,20211124,000000,92.8994,93.0084,91.9776,92.2984,1128184.9521083,0
+BALL.US,D,20211126,000000,91.539,95.0787,91.0856,93.3628,2083600.4620678,0
+BALL.US,D,20211129,000000,94.1807,95.2956,93.3232,93.4717,1757009.2854177,0
+BALL.US,D,20211130,000000,92.7005,93.9362,91.8311,92.3252,3232976.2249998,0
+BALL.US,D,20211201,000000,92.6421,94.0055,89.7765,89.8161,1969482.9667196,0
+BALL.US,D,20211202,000000,90.0924,92.7203,89.7171,92.4539,1580000.0651812,0
+BALL.US,D,20211203,000000,92.0786,93.6985,91.7528,92.1084,3513959.9936252,0
+BALL.US,D,20211206,000000,92.7302,92.8984,91.3865,91.5647,1955849.6259843,0
+BALL.US,D,20211207,000000,92.1974,92.6618,89.431,92.3252,1424937.0997915,0
+BALL.US,D,20211208,000000,92.3747,93.0767,91.6439,92.8094,1508861.0730549,0
+BALL.US,D,20211209,000000,92.6223,92.9281,90.8538,91.5053,2169284.7814977,0
+BALL.US,D,20211210,000000,91.8014,92.6519,91.1598,92.3747,1406305.5070894,0
+BALL.US,D,20211213,000000,92.335,93.4223,92.0193,92.5331,1747621.7824817,0
+BALL.US,D,20211214,000000,92.7598,92.9281,91.1895,91.2092,1607566.7023669,0
+BALL.US,D,20211215,000000,91.535,92.0391,90.1418,90.7548,2284527.3632656,0
+BALL.US,D,20211216,000000,91.0905,92.0291,90.2211,91.2292,2354107.9996059,0
+BALL.US,D,20211217,000000,91.3381,92.9876,90.6954,91.6737,4090743.5252894,0
+BALL.US,D,20211220,000000,91.0509,91.3964,88.3042,88.9171,1956263.7062645,0
+BALL.US,D,20211221,000000,89.2329,89.8161,88.3042,88.9072,2228367.9777609,0
+BALL.US,D,20211222,000000,88.8181,89.337,88.4626,88.9468,1478280.7393912,0
+BALL.US,D,20211223,000000,89.1538,89.4903,88.7489,88.9171,1552575.8312138,0
+BALL.US,D,20211227,000000,89.2428,90.8341,89.0557,90.8142,1259635.2420116,0
+BALL.US,D,20211228,000000,91.4856,93.1747,91.0706,93.1649,1346252.7569996,0
+BALL.US,D,20211229,000000,93.3728,94.4699,93.3213,94.0836,1225448.3701033,0
+BALL.US,D,20211230,000000,94.4499,95.052,93.956,94.3016,969002.39290728,0
+BALL.US,D,20211231,000000,94.1827,95.2006,94.0253,95.1114,999392.85561313,0
+BALL.US,D,20220103,000000,94.8055,94.8848,91.7231,92.138,1577788.2705141,0
+BALL.US,D,20220104,000000,90.8935,91.5746,88.6894,88.927,2492944.067774,0
+BALL.US,D,20220105,000000,89.0656,91.54,88.0577,90.3202,1944789.6426973,0
+BALL.US,D,20220106,000000,90.735,91.446,90.0033,90.4578,1183555.5651769,0
+BALL.US,D,20220107,000000,89.8063,91.3865,89.3814,89.4211,1039389.980818,0
+BALL.US,D,20220110,000000,89.4508,89.5686,87.2725,88.8578,1264284.05062,0
+BALL.US,D,20220111,000000,88.9468,89.5103,88.4924,88.7686,1586565.762501,0
+BALL.US,D,20220112,000000,89.0656,89.9795,88.8973,89.8459,1154667.9109024,0
+BALL.US,D,20220113,000000,89.9449,90.8558,89.54,89.925,1548681.4566767,0
+BALL.US,D,20220114,000000,89.3022,89.6182,87.8002,89.5003,1489487.1657042,0
+BALL.US,D,20220118,000000,88.5815,89.2033,87.1536,88.4725,1715172.0278461,0
+BALL.US,D,20220119,000000,88.8181,91.14,88.7042,90.6459,1504823.2853476,0
+BALL.US,D,20220120,000000,90.5864,91.3381,89.2132,89.4508,1962665.7913761,0
+BALL.US,D,20220121,000000,89.124,89.53,86.7536,87.2675,5425498.989828,0
+BALL.US,D,20220124,000000,85.8546,86.3982,83.8684,86.1804,2446687.2606759,0
+BALL.US,D,20220125,000000,84.9951,86.0418,82.8505,85.3605,2192303.6052653,0
+BALL.US,D,20220126,000000,85.6665,86.6646,84.6981,85.5279,2586124.2502261,0
+BALL.US,D,20220127,000000,89.7568,93.7579,89.124,92.8589,3819904.7235272,0
+BALL.US,D,20220128,000000,93.1064,94.4499,91.4163,92.3747,3136082.4494013,0
+BALL.US,D,20220131,000000,92.8489,96.258,92.4242,95.9313,2694958.687171,0
+BALL.US,D,20220201,000000,96.3264,96.8106,94.2718,95.4075,2591016.4572431,0
+BALL.US,D,20220202,000000,95.3292,95.3877,92.9876,93.3232,1855442.2277161,0
+BALL.US,D,20220203,000000,92.7203,93.3331,91.446,91.9994,1492023.1549321,0
+BALL.US,D,20220204,000000,91.6737,93.5312,91.4261,92.5529,2221744.7131825,0
+BALL.US,D,20220207,000000,92.9975,93.0668,91.0706,91.2984,1357163.2674051,0
+BALL.US,D,20220208,000000,91.7133,92.9084,91.1795,92.3252,1449336.5278101,0
+BALL.US,D,20220209,000000,92.9381,93.7282,92.34,92.9183,2078927.4146138,0
+BALL.US,D,20220210,000000,92.1579,93.5411,91.0409,91.5549,1317072.2166733,0
+BALL.US,D,20220211,000000,91.4657,93.1946,90.7945,91.3281,1659330.7771907,0
+BALL.US,D,20220214,000000,91.7727,92.0193,89.6736,91.1697,1277622.4853997,0
+BALL.US,D,20220215,000000,92.1084,92.8094,90.2507,90.735,1140146.8224446,0
+BALL.US,D,20220216,000000,90.735,91.3084,89.628,90.932,1167334.7276668,0
+BALL.US,D,20220217,000000,90.4578,91.2885,89.5935,89.826,1113873.9336463,0
+BALL.US,D,20220218,000000,89.935,90.5767,89.4508,89.5201,1329821.8494936,0
+BALL.US,D,20220222,000000,89.4111,90.0825,88.5913,88.9567,1305381.0134469,0
+BALL.US,D,20220223,000000,89.6479,89.7667,87.415,87.4943,1265949.4613076,0
+BALL.US,D,20220224,000000,85.9536,86.9606,84.7179,86.7932,2302920.6073185,0
+BALL.US,D,20220225,000000,87.1982,89.9845,87.0942,89.7765,1607132.4230487,0
+BALL.US,D,20220228,000000,89.024,89.3013,87.6478,88.8558,2285663.5591561,0
+BALL.US,D,20220301,000000,89.0043,89.0043,85.1922,85.9843,2333910.9814546,0
+BALL.US,D,20220302,000000,86.1427,88.0289,85.8556,87.3012,1697122.16744,0
+BALL.US,D,20220303,000000,90.2914,90.6875,88.3606,89.2518,1543048.954915,0
+BALL.US,D,20220304,000000,87.9942,89.6082,86.9448,89.3112,1411082.5795894,0
+BALL.US,D,20220307,000000,90.44,91.8757,88.5587,88.8062,2136552.2403293,0
+BALL.US,D,20220308,000000,88.5883,90.3212,86.7765,86.9249,2106180.9667097,0
+BALL.US,D,20220309,000000,88.4696,88.7666,85.0635,85.5586,3096829.6587488,0
+BALL.US,D,20220310,000000,84.707,86.3506,83.3208,86.2021,1791827.3772653,0
+BALL.US,D,20220311,000000,86.5784,87.7467,84.6773,84.7169,983303.31185031,0
+BALL.US,D,20220314,000000,86.3705,88.9647,85.3506,87.5685,2607841.2459912,0
+BALL.US,D,20220315,000000,88.0239,90.0934,87.8161,89.8557,1454976.0992352,0
+BALL.US,D,20220316,000000,89.9053,90.836,88.0845,89.5093,2142979.5742385,0
+BALL.US,D,20220317,000000,89.034,91.2222,88.7666,90.6677,1448748.7358028,0
+BALL.US,D,20220318,000000,91.0241,92.4005,89.4498,92.0835,2468401.2265852,0
+BALL.US,D,20220321,000000,91.7271,92.6876,90.8658,92.6579,1176189.9859501,0
+BALL.US,D,20220322,000000,93.1727,93.7272,92.2221,93.2619,1167398.3546367,0
+BALL.US,D,20220323,000000,92.5292,92.737,90.4498,90.5092,1951136.1804542,0
+BALL.US,D,20220324,000000,90.7865,92.044,89.3409,92.0341,1596411.783601,0
+BALL.US,D,20220325,000000,92.3509,93.856,92.0043,93.3015,1865057.9797823,0
+BALL.US,D,20220328,000000,93.4203,93.4203,91.8063,92.3609,1236130.6313788,0
+BALL.US,D,20220329,000000,90.7865,91.0736,87.6577,89.9944,2548863.0847259,0
+BALL.US,D,20220330,000000,89.8954,91.0093,89.034,90.5884,1263865.9305322,0
+BALL.US,D,20220331,000000,90.9944,91.8627,89.0834,89.1132,1690437.2957957,0
+BALL.US,D,20220401,000000,89.5785,89.8557,87.4101,88.3409,2180285.1776225,0
+BALL.US,D,20220404,000000,88.0934,89.2715,87.019,88.9547,1421530.5320235,0
+BALL.US,D,20220405,000000,88.5191,89.7765,88.0834,88.8558,1150854.3325176,0
+BALL.US,D,20220406,000000,88.1923,88.628,87.1526,87.4992,1244709.1628407,0
+BALL.US,D,20220407,000000,87.0537,87.4002,85.8407,86.8655,1300865.5184898,0
+BALL.US,D,20220408,000000,86.8754,87.5685,86.1427,86.5586,1614062.7130055,0
+BALL.US,D,20220411,000000,86.8061,87.717,86.4108,87.1824,1756803.2552296,0
+BALL.US,D,20220412,000000,86.9843,87.5784,85.2021,85.4595,1393262.9882173,0
+BALL.US,D,20220413,000000,85.2318,87.1229,84.8457,87.0834,1596408.7537452,0
+BALL.US,D,20220414,000000,87.014,87.4992,85.9942,86.2913,4456339.0444239,0
+BALL.US,D,20220418,000000,86.1031,86.8357,84.9446,85.2614,1050926.6614032,0
+BALL.US,D,20220419,000000,85.4793,86.8754,85.2714,86.7665,1331387.274943,0
+BALL.US,D,20220420,000000,87.3408,88.9993,86.9745,88.123,1599654.7391608,0
+BALL.US,D,20220421,000000,88.529,88.7766,87.321,87.7567,1484684.8444066,0
+BALL.US,D,20220422,000000,87.5685,87.5685,85.4793,85.5981,1468152.9417104,0
+BALL.US,D,20220425,000000,85.3011,85.5189,83.6971,85.113,1556553.0218068,0
+BALL.US,D,20220426,000000,85.1822,85.1922,80.0633,80.0929,2220924.6322375,0
+BALL.US,D,20220427,000000,80.2118,81.6574,80.0038,80.2118,2122752.2575301,0
+BALL.US,D,20220428,000000,80.7167,82.7069,79.8058,82.1128,1834274.6457862,0
+BALL.US,D,20220429,000000,82.192,83.1575,80.0731,80.3602,2315872.2305195,0
+BALL.US,D,20220502,000000,81.281,81.4891,78.6572,79.8454,1461996.2749112,0
+BALL.US,D,20220503,000000,80.0434,81.5435,79.677,80.9049,1579220.3823122,0
+BALL.US,D,20220504,000000,80.9742,82.4,79.8998,82.4,2236925.300233,0
+BALL.US,D,20220505,000000,80.984,81.0732,73.3995,76.0432,3686600.1619304,0
+BALL.US,D,20220506,000000,74.0926,74.8452,69.6369,71.2014,4337691.9147919,0
+BALL.US,D,20220509,000000,69.9241,71.4984,68.4191,68.8053,2966396.3904116,0
+BALL.US,D,20220510,000000,71.5876,72.0034,67.122,68.4092,1698687.5928893,0
+BALL.US,D,20220511,000000,67.7062,70.3993,66.4487,66.617,2710144.3239808,0
+BALL.US,D,20220512,000000,66.5181,70.043,66.5181,68.5775,2204513.9237697,0
+BALL.US,D,20220513,000000,68.9241,70.7954,68.1715,69.0627,6452727.129833,0
+BALL.US,D,20220516,000000,68.9439,71.8252,68.8053,71.0034,2197756.3355883,0
+BALL.US,D,20220517,000000,74.5778,74.5778,71.7856,72.5778,2488994.1458824,0
+BALL.US,D,20220518,000000,72.1717,72.9045,69.7658,70.5082,2811949.4956825,0
+BALL.US,D,20220519,000000,69.231,70.4192,68.4389,69.0131,3968494.9071722,0
+BALL.US,D,20220520,000000,69.3598,70.2112,67.0824,68.3003,2957859.2669776,0
+BALL.US,D,20220523,000000,69.0825,70.2311,68.3795,70.1122,2141820.1494541,0
+BALL.US,D,20220524,000000,70.2112,70.2112,68.0343,69.4191,1714207.5237789,0
+BALL.US,D,20220525,000000,69.0231,69.8547,68.6667,69.5974,1818430.5203358,0
+BALL.US,D,20220526,000000,69.6666,71.7361,69.6072,71.0528,1415962.6671836,0
+BALL.US,D,20220527,000000,71.845,73.0134,71.2212,73.0035,1446666.2149792,0
+BALL.US,D,20220531,000000,71.7723,72.1944,70.2037,70.3824,2796285.2545171,0
+BALL.US,D,20220601,000000,70.71,71.1981,70.2037,70.7596,1532790.7973394,0
+BALL.US,D,20220602,000000,70.9086,72.1298,70.5412,71.9908,985364.86508169,0
+BALL.US,D,20220603,000000,70.988,73.4999,70.988,73.0729,1780678.8399106,0
+BALL.US,D,20220606,000000,73.48,73.9566,72.8347,73.2417,1424679.6499174,0
+BALL.US,D,20220607,000000,72.656,73.6886,72.2588,73.6389,1822525.4896395,0
+BALL.US,D,20220608,000000,73.1623,73.5396,71.683,72.1596,1374632.277583,0
+BALL.US,D,20220609,000000,70.4916,71.0833,69.8463,69.9157,2059804.5649786,0
+BALL.US,D,20220610,000000,69.4888,69.4888,67.8407,67.9897,1841008.8426896,0
+BALL.US,D,20220613,000000,66.0238,67.0464,65.2891,66.9372,3068714.0249543,0
+BALL.US,D,20220614,000000,66.7585,67.5528,65.5374,66.0238,2258791.4428211,0
+BALL.US,D,20220615,000000,66.9472,67.4037,63.8594,65.7954,2638699.8385636,0
+BALL.US,D,20220616,000000,64.6735,65.2295,62.4596,62.8567,2807101.7074846,0
+BALL.US,D,20220617,000000,62.6978,64.5544,62.4496,64.4452,3528743.1381006,0
+BALL.US,D,20220621,000000,65.2941,66.2919,64.3062,65.0211,2180768.7486532,0
+BALL.US,D,20220622,000000,64.2566,65.6068,64.2566,64.9913,2866918.0319868,0
+BALL.US,D,20220623,000000,64.6636,65.4678,63.7899,65.2494,1672712.7310609,0
+BALL.US,D,20220624,000000,65.6366,71.1469,65.6366,71.0774,4514992.335588,0
+BALL.US,D,20220627,000000,70.9582,71.7327,70.1243,70.5114,3000325.3165051,0
+BALL.US,D,20220628,000000,70.442,71.1022,68.9981,69.4491,2011479.5256896,0
+BALL.US,D,20220629,000000,69.6874,69.6874,67.6471,67.8606,1375202.3597489,0
+BALL.US,D,20220630,000000,67.0166,69.0619,66.828,68.2775,2195233.3245975,0
+BALL.US,D,20220701,000000,67.9897,71.0178,67.8209,70.4221,3661010.2582871,0
+BALL.US,D,20220705,000000,69.4789,69.7073,66.9968,69.5285,1968926.8201334,0
+BALL.US,D,20220706,000000,69.6079,71.0178,69.5484,70.9384,2025285.3847849,0
+BALL.US,D,20220707,000000,71.4447,71.9014,69.8363,69.9157,1508370.9349504,0
+BALL.US,D,20220708,000000,69.4491,69.5233,67.4336,68.1287,1306215.3671893,0
+BALL.US,D,20220711,000000,67.8209,68.4563,67.5826,67.9301,807985.71286631,0
+BALL.US,D,20220712,000000,67.7613,68.5258,66.9968,67.1755,2012603.5746245,0
+BALL.US,D,20220713,000000,66.3911,67.6818,66.0238,67.106,2160901.485893,0
+BALL.US,D,20220714,000000,66.0933,66.4607,64.9119,66.1727,1488480.5063071,0
+BALL.US,D,20220715,000000,67.4436,67.533,65.5174,66.004,1841558.7806093,0
+BALL.US,D,20220718,000000,66.3316,67.3046,66.272,66.5599,1275876.1180706,0
+BALL.US,D,20220719,000000,67.0564,69.7569,66.9422,69.4789,1256534.6201348,0
+BALL.US,D,20220720,000000,69.2506,70.4718,69.0619,70.2434,1146398.9759752,0
+BALL.US,D,20220721,000000,69.2208,71.3653,69.2208,71.3057,2610775.8845577,0
+BALL.US,D,20220722,000000,71.6631,71.8021,69.7221,70.2037,2248091.8264813,0
+BALL.US,D,20220725,000000,70.0746,70.4767,68.6598,69.3598,2348962.1246266,0
+BALL.US,D,20220726,000000,69.1116,69.7967,68.6151,69.6576,1536752.1633437,0
+BALL.US,D,20220727,000000,70.0151,72.0354,69.3399,71.8419,1277886.5138359,0
+BALL.US,D,20220728,000000,72.368,73.2021,71.3753,73.0333,1433281.2430212,0
+BALL.US,D,20220729,000000,73.2417,73.8176,72.4078,72.8943,1786059.3680559,0
+BALL.US,D,20220801,000000,72.4078,72.8893,72.0802,72.6361,1563566.169387,0
+BALL.US,D,20220802,000000,72.4078,72.646,71.1568,71.2759,2378460.3514687,0
+BALL.US,D,20220803,000000,71.9213,72.5567,70.1639,72.2886,2947617.8964673,0
+BALL.US,D,20220804,000000,66.4209,66.5203,58.2499,58.8555,8567102.1255633,0
+BALL.US,D,20220805,000000,58.0315,58.3889,55.0877,55.9564,9093103.6448338,0
+BALL.US,D,20220808,000000,56.1153,58.4683,56.0656,56.5719,5348813.044135,0
+BALL.US,D,20220809,000000,56.4231,56.5819,54.3778,54.487,2984150.4940632,0
+BALL.US,D,20220810,000000,55.748,57.3762,55.5543,57.0684,3764534.5608619,0
+BALL.US,D,20220811,000000,57.257,57.9917,56.6315,57.3662,2646803.8687876,0
+BALL.US,D,20220812,000000,57.7336,59.4562,57.7038,59.0442,2331053.8898039,0
+BALL.US,D,20220815,000000,59.0144,60.0619,58.8754,59.8185,1704144.8055329,0
+BALL.US,D,20220816,000000,59.4115,61.7447,59.0243,61.2483,2548693.3323642,0
+BALL.US,D,20220817,000000,60.5632,61.1791,60.0419,60.8114,2278070.493594,0
+BALL.US,D,20220818,000000,60.6426,61.4766,60.2653,61.2681,1876945.1705995,0
+BALL.US,D,20220819,000000,61.01,61.7149,60.454,61.4667,2829499.0875606,0
+BALL.US,D,20220822,000000,60.4143,60.6922,59.7987,60.0569,2580887.8665528,0
+BALL.US,D,20220823,000000,60.176,61,59.8583,60.6228,2182705.6179201,0
+BALL.US,D,20220824,000000,60.4738,61.3177,60.2455,60.861,1427652.9406483,0
+BALL.US,D,20220825,000000,61.0596,61.1341,59.6498,60.0569,2141057.3890158,0
+BALL.US,D,20220826,000000,59.8483,60.037,57.2968,57.2968,2064228.241432,0
+BALL.US,D,20220829,000000,56.7705,57.0585,56.1054,56.3933,2017446.2513977,0
+BALL.US,D,20220830,000000,56.6217,57.0386,55.6983,56.4131,1687870.2690725,0
+BALL.US,D,20220831,000000,56.8416,56.8416,55.5513,55.6061,2756073.6883845,0
+BALL.US,D,20220901,000000,55.1378,55.4666,54.3607,55.4168,1849888.8192705,0
+BALL.US,D,20220902,000000,56.5427,57.1405,55.3022,55.6061,1900566.978788,0
+BALL.US,D,20220906,000000,55.2673,55.5662,54.6994,55.3371,1873233.1108004,0
+BALL.US,D,20220907,000000,55.5662,58.4905,55.2873,58.4258,2612947.7584206,0
+BALL.US,D,20220908,000000,57.3696,58.7346,57.1704,58.6549,1957975.7294315,0
+BALL.US,D,20220909,000000,58.8542,59.5217,58.7047,59.1132,1704507.6494826,0
+BALL.US,D,20220912,000000,59.4819,60.5579,59.4819,60.4683,1364673.0176425,0
+BALL.US,D,20220913,000000,58.8343,59.163,58.0671,58.366,2386400.0356415,0
+BALL.US,D,20220914,000000,58.2863,58.3859,56.5427,57.2002,2840460.0052187,0
+BALL.US,D,20220915,000000,57.0707,58.7645,56.5825,57.4493,2582902.9857758,0
+BALL.US,D,20220916,000000,56.4331,57.8778,55.6858,56.453,5204303.6279517,0
+BALL.US,D,20220919,000000,56.1142,56.8515,55.8004,56.7818,1616842.3524502,0
+BALL.US,D,20220920,000000,56.174,56.6423,54.55,55.0681,2494609.3931805,0
+BALL.US,D,20220921,000000,55.6161,55.8651,53.6831,53.7031,1661816.6722169,0
+BALL.US,D,20220922,000000,53.9223,53.9223,48.821,49.0501,5756588.4754196,0
+BALL.US,D,20220923,000000,47.8645,48.9804,47.0375,48.9605,5667190.8490876,0
+BALL.US,D,20220926,000000,48.2531,49.7177,47.5257,48.1335,3568688.6873087,0
+BALL.US,D,20220927,000000,48.7014,49.1996,47.0973,47.3165,3423992.0184375,0
+BALL.US,D,20220928,000000,47.8346,49.2992,47.3563,49.0501,1702947.9509126,0
+BALL.US,D,20220929,000000,48.532,48.5818,46.7884,47.4759,2119891.3099277,0
+BALL.US,D,20220930,000000,47.5855,48.7911,47.4161,48.1435,3075432.5090761,0
+BALL.US,D,20221003,000000,48.9206,49.8372,48.1634,49.1896,1851389.3014855,0
+BALL.US,D,20221004,000000,50.2457,50.7738,49.9369,50.3753,3122073.9197853,0
+BALL.US,D,20221005,000000,49.5483,51.2321,49.359,50.7539,2423117.1867244,0
+BALL.US,D,20221006,000000,50.5546,51.0329,49.6679,49.7575,1973207.3803303,0
+BALL.US,D,20221007,000000,48.9505,49.1099,48.0837,48.3427,1754222.288648,0
+BALL.US,D,20221010,000000,48.7313,49.5284,48.6317,49.1498,1960570.2087128,0
+BALL.US,D,20221011,000000,48.9904,49.9468,48.004,48.2929,1688754.0917263,0
+BALL.US,D,20221012,000000,48.3527,49.1797,47.9243,48.7612,1860879.9769533,0
+BALL.US,D,20221013,000000,47.3464,49.3391,46.8382,48.7612,1627924.843833,0
+BALL.US,D,20221014,000000,49.1099,49.3191,47.1969,47.2866,1361011.6403047,0
+BALL.US,D,20221017,000000,48.3228,49.2394,48.1435,49.0302,1986858.2556516,0
+BALL.US,D,20221018,000000,50.1063,51.0727,49.2494,49.9468,1189243.0605416,0
+BALL.US,D,20221019,000000,49.5184,49.8721,48.273,48.7612,1002504.7869753,0
+BALL.US,D,20221020,000000,48.9306,49.6081,47.984,48.3328,1427954.2240984,0
+BALL.US,D,20221021,000000,48.2132,49.4043,47.8744,49.0202,1842931.399395,0
+BALL.US,D,20221024,000000,49.2693,49.8572,48.7313,49.2095,1691923.6722178,0
+BALL.US,D,20221025,000000,47.5058,49.0701,45.8319,48.2431,4314190.4790435,0
+BALL.US,D,20221026,000000,48.7313,49.2893,47.9342,48.0139,2446433.3755773,0
+BALL.US,D,20221027,000000,48.1235,48.9704,47.5755,47.5955,1912286.798737,0
+BALL.US,D,20221028,000000,47.8844,49.6778,47.1471,49.4188,2708696.5897399,0
+BALL.US,D,20221031,000000,49.2594,49.5882,48.5719,49.2095,2420521.703776,0
+BALL.US,D,20221101,000000,49.638,49.917,49.0202,49.2793,3670066.0833513,0
+BALL.US,D,20221102,000000,49.4387,49.6878,47.6353,47.6752,3977233.3605882,0
+BALL.US,D,20221103,000000,52.1687,53.4739,49.7376,50.8436,4677999.7053103,0
+BALL.US,D,20221104,000000,50.5646,50.8336,48.9206,50.6642,3087185.4500373,0
+BALL.US,D,20221107,000000,51.1425,51.4912,49.6629,50.8236,1737940.8020321,0
+BALL.US,D,20221108,000000,50.5247,51.4314,49.9668,50.3553,1855445.1199674,0
+BALL.US,D,20221109,000000,50.1461,50.3553,49.1896,49.369,1507998.6773461,0
+BALL.US,D,20221110,000000,51.2521,53.4241,50.8834,53.3045,2228269.2835283,0
+BALL.US,D,20221111,000000,53.6134,57.1903,52.916,56.6024,3291090.4445428,0
+BALL.US,D,20221114,000000,56.4629,57.0608,55.2574,55.3371,2317613.7155075,0
+BALL.US,D,20221115,000000,57.0508,57.818,54.9286,55.2873,2251185.0092349,0
+BALL.US,D,20221116,000000,55.1777,55.5563,54.4503,54.54,1510682.4829934,0
+BALL.US,D,20221117,000000,53.6034,54.4404,53.165,54.1714,1627846.5578044,0
+BALL.US,D,20221118,000000,55.098,55.3072,54.1813,54.8887,1215997.8126509,0
+BALL.US,D,20221121,000000,54.3507,55.0581,53.9621,54.9884,1222379.1276493,0
+BALL.US,D,20221122,000000,55.0083,55.5862,54.5898,55.1976,1315699.0847478,0
+BALL.US,D,20221123,000000,55.2374,55.9448,54.9286,55.915,1596489.9923469,0
+BALL.US,D,20221125,000000,56.1342,56.4032,55.4616,55.9648,528845.20756989,0
+BALL.US,D,20221128,000000,55.4367,55.9947,54.5998,54.9784,2229926.3378004,0
+BALL.US,D,20221129,000000,54.8887,55.6758,54.2909,54.54,1984815.7932386,0
+BALL.US,D,20221130,000000,54.34,56.2,53.25,56.08,4503084,0
+BALL.US,D,20221201,000000,56.41,56.8276,55.36,55.85,1590997,0
+BALL.US,D,20221202,000000,55.05,56.21,54.56,55.81,1628982,0
+BALL.US,D,20221205,000000,55.13,55.31,53.955,54.35,2267478,0
+BALL.US,D,20221206,000000,54.1,54.93,53.67,54.8,1621449,0
+BALL.US,D,20221207,000000,54.76,55.08,52.255,52.49,1567748,0
+BALL.US,D,20221208,000000,53.42,54,52.915,53.89,1394651,0
+BALL.US,D,20221209,000000,53.73,54.18,53.39,53.56,1518377,0
+BALL.US,D,20221212,000000,53.49,54.32,53.19,53.6,2078290,0
+BALL.US,D,20221213,000000,55.7,55.86,53.41,53.82,2061118,0
+BALL.US,D,20221214,000000,53.76,55.5,53.76,54.46,1612275,0
+BALL.US,D,20221215,000000,53.29,53.74,51.61,51.65,2000146,0
+BALL.US,D,20221216,000000,51.06,51.7775,51.02,51.32,3484830,0
+BALL.US,D,20221219,000000,51.38,51.91,50.47,50.61,1720114,0
+BALL.US,D,20221220,000000,50.55,51.31,50.1192,50.63,1832204,0
+BALL.US,D,20221221,000000,50.81,51.75,50.78,51.74,1476337,0
+BALL.US,D,20221222,000000,51.37,51.37,49.84,51.15,1182970,0
+BALL.US,D,20221223,000000,51.07,51.67,50.7601,51.63,745660,0
+BALL.US,D,20221227,000000,51.43,52,50.95,51.79,975327,0
+BALL.US,D,20221228,000000,51.5,52.08,50.51,50.58,984114,0
+BALL.US,D,20221229,000000,50.95,51.95,50.8,51.62,812706,0
+BALL.US,D,20221230,000000,51.16,51.47,50.63,51.14,982924,0
+BALL.US,D,20230103,000000,51.55,52.57,51.26,51.97,1248840,0
+BALL.US,D,20230104,000000,52.74,53.27,52.075,52.49,1084544,0
+BALL.US,D,20230105,000000,51.85,53.135,51.69,52.84,1410101,0
+BALL.US,D,20230106,000000,53.71,54.395,52.55,54.26,1154549,0
+BALL.US,D,20230109,000000,54.67,56.52,54.4,55.57,1739980,0
+BALL.US,D,20230110,000000,55.65,56.29,55.03,56.09,1457197,0
+BALL.US,D,20230111,000000,56.38,56.71,55.79,56.41,1863068,0
+BALL.US,D,20230112,000000,56.77,57.28,56.08,57.15,1896712,0
+BALL.US,D,20230113,000000,56.67,57.135,56.4522,57.12,1804296,0
+BALL.US,D,20230117,000000,57.03,57.2,56.18,56.96,1924478,0
+BALL.US,D,20230118,000000,57.3,57.6,56.41,56.81,2532291,0
+BALL.US,D,20230119,000000,56.34,56.86,56.13,56.63,1689965,0
+BALL.US,D,20230120,000000,57.08,58.32,56.81,58.23,1529823,0
+BALL.US,D,20230123,000000,58.2,59.11,57.95,59.02,1202444,0
+BALL.US,D,20230124,000000,58.67,58.97,56.94,57.05,1251415,0
+BALL.US,D,20230125,000000,56.39,56.64,55.48,56.64,1168620,0
+BALL.US,D,20230126,000000,57.16,57.3299,56.365,57.03,963842,0
+BALL.US,D,20230127,000000,56.48,57.885,56.04,57.63,1422203,0
+BALL.US,D,20230130,000000,57.21,58.435,57.1314,57.44,2105586,0
+BALL.US,D,20230131,000000,57.34,58.26,56.78,58.24,1918110,0
+BALL.US,D,20230201,000000,57.87,58.58,57.28,58.44,2657061,0
+BALL.US,D,20230202,000000,58.18,62.14,54.19,60.89,5522812,0
+BALL.US,D,20230203,000000,60.13,61.085,58.885,58.97,2449331,0
+BALL.US,D,20230206,000000,58.43,58.93,57.61,58.69,2016729,0
+BALL.US,D,20230207,000000,58.92,59.61,56.93,57.6,2117265,0
+BALL.US,D,20230208,000000,57.06,57.5059,55.84,55.88,1701296,0
+BALL.US,D,20230209,000000,56.04,56.54,54.76,55.03,1752532,0
+BALL.US,D,20230210,000000,54.64,54.91,53.99,54.61,1528499,0
+BALL.US,D,20230213,000000,54.67,55.95,54.42,55.92,1631462,0
+BALL.US,D,20230214,000000,55.83,56.94,55.455,56.93,1470655,0
+BALL.US,D,20230215,000000,56.61,59.08,56.54,58.98,1465731,0
+BALL.US,D,20230216,000000,58.01,58.31,57.17,57.39,1806647,0
+BALL.US,D,20230217,000000,57.42,57.73,56.955,57.54,1548006,0
+BALL.US,D,20230221,000000,57.02,57.31,56.5317,57.05,2786270,0
+BALL.US,D,20230222,000000,57.31,57.94,56.945,57.55,1990755,0
+BALL.US,D,20230223,000000,57.5,57.75,56.48,57.51,1975993,0
+BALL.US,D,20230224,000000,56.87,57.39,56.16,56.85,1548546,0
+BALL.US,D,20230227,000000,57.34,57.57,55.94,56.1,1728092,0
+BALL.US,D,20230228,000000,55.75,56.65,55.54,56.21,2224641,0
+BALL.US,D,20230301,000000,56.01,56.65,54.63,54.66,2266318,0
+BALL.US,D,20230302,000000,54.22,56.02,54.11,56,2162896,0
+BALL.US,D,20230303,000000,56.48,57.37,56.29,57.07,1202573,0
+BALL.US,D,20230306,000000,57.23,57.44,56.055,56.08,1659443,0
+BALL.US,D,20230307,000000,55.84,56.28,54.81,54.83,1052276,0
+BALL.US,D,20230308,000000,54.64,55.655,54.5,55.51,1079313,0
+BALL.US,D,20230309,000000,55.69,55.87,54.47,54.69,1612800,0
+BALL.US,D,20230310,000000,54.6,54.6,52.39,52.54,1658542,0
+BALL.US,D,20230313,000000,52.16,53.37,51.745,52.42,2016452,0
+BALL.US,D,20230314,000000,53.19,53.68,52.325,52.98,1967509,0
+BALL.US,D,20230315,000000,52.12,52.6448,51.385,52.1,1775010,0
+BALL.US,D,20230316,000000,51.85,52.655,51.0313,52.12,2042817,0
+BALL.US,D,20230317,000000,51.96,52.17,50.86,51.48,2766042,0
+BALL.US,D,20230320,000000,51.82,52.13,50.98,51.74,1382961,0
+BALL.US,D,20230321,000000,52.51,52.94,51.74,52.67,1660354,0
+BALL.US,D,20230322,000000,52.67,53.75,52.39,52.67,2022274,0
+BALL.US,D,20230323,000000,52.62,53.44,51.98,52.53,1461710,0
+BALL.US,D,20230324,000000,52.16,52.98,51.48,52.97,1442769,0
+BALL.US,D,20230327,000000,53.33,53.49,52.19,52.65,1418587,0
+BALL.US,D,20230328,000000,52.47,53.33,52.39,53.3,1009292,0
+BALL.US,D,20230329,000000,53.75,54.33,53.62,53.9,1286171,0
+BALL.US,D,20230330,000000,54.47,54.59,53.81,54.28,1002090,0
+BALL.US,D,20230331,000000,54.62,55.15,54.38,55.11,1101888,0
+BALL.US,D,20230403,000000,54.92,55.5,54.77,55.08,1384464,0
+BALL.US,D,20230404,000000,55.04,55.04,53.805,54.25,1914711,0
+BALL.US,D,20230405,000000,54.17,54.58,52.935,53.18,1691223,0
+BALL.US,D,20230406,000000,52.89,53.07,51.99,52.63,1931143,0
+BALL.US,D,20230410,000000,52.19,52.372,51.45,52.04,1711600,0
+BALL.US,D,20230411,000000,52.34,53.03,51.92,52.39,1686863,0
+BALL.US,D,20230412,000000,52.7,52.75,50.56,50.75,1915146,0
+BALL.US,D,20230413,000000,50.86,51.99,50.82,51.77,1498257,0
+BALL.US,D,20230414,000000,51.46,51.46,49.94,50.03,1608847,0
+BALL.US,D,20230417,000000,50.25,51.24,49.7,51.21,1879041,0
+BALL.US,D,20230418,000000,51.15,52.05,50.752,51.93,2128246,0
+BALL.US,D,20230419,000000,51.89,52.48,51.72,52.22,1372262,0
+BALL.US,D,20230420,000000,51.64,51.94,51.3,51.61,1241831,0
+BALL.US,D,20230421,000000,51.85,52.14,51.265,52.09,929512,0
+BALL.US,D,20230424,000000,52.49,52.62,51.85,52.28,1002681,0
+BALL.US,D,20230425,000000,52.23,53.45,51.74,51.74,1583946,0
+BALL.US,D,20230426,000000,51.44,51.74,51.09,51.24,993425,0
+BALL.US,D,20230427,000000,51.68,52.78,51.41,52.71,1192886,0
+BALL.US,D,20230428,000000,52.85,53.57,52.76,53.18,1155877,0
+BALL.US,D,20230501,000000,53.18,53.92,53.18,53.63,1419532,0
+BALL.US,D,20230502,000000,53.34,53.4,51.91,52.36,1318031,0
+BALL.US,D,20230503,000000,52.73,53.41,52.14,52.26,1566831,0
+BALL.US,D,20230504,000000,56.96,61.13,56.4,59.26,5444458,0
+BALL.US,D,20230505,000000,59.47,59.5,56.94,58.6,2760566,0
+BALL.US,D,20230508,000000,58.43,58.47,56.93,57.7,1793483,0
+BALL.US,D,20230509,000000,57.49,57.49,56.8,57.03,1504385,0
+BALL.US,D,20230510,000000,57.03,57.19,55.94,56.63,1556615,0
+BALL.US,D,20230511,000000,56.79,57.2,56.2,57.09,2309834,0
+BALL.US,D,20230512,000000,57.26,57.67,55.29,56.2,1643068,0
+BALL.US,D,20230515,000000,56.44,56.91,55.83,56.57,1098178,0
+BALL.US,D,20230516,000000,56.11,56.28,55.57,55.75,1696886,0
+BALL.US,D,20230517,000000,55.8,56.04,54.9957,55.39,1257278,0
+BALL.US,D,20230518,000000,55.17,55.29,54.28,55.06,999025,0
+BALL.US,D,20230519,000000,55.42,55.67,54.16,54.6,1368282,0
+BALL.US,D,20230522,000000,54.2,54.67,53.77,54.24,1151005,0
+BALL.US,D,20230523,000000,54.07,55.25,53.96,54.76,1675398,0
+BALL.US,D,20230524,000000,54.38,54.745,53.6096,53.69,1103649,0
+BALL.US,D,20230525,000000,53.48,53.57,52.55,53.29,1601356,0
+BALL.US,D,20230526,000000,53.35,53.87,53.14,53.81,1016920,0
+BALL.US,D,20230530,000000,53.93,54.055,51.71,52.01,2189191,0
+BALL.US,D,20230531,000000,51.7,51.98,50.99,51.16,4118437,0
+BALL.US,D,20230601,000000,51.2,51.88,50.82,51.63,1890060,0
+BALL.US,D,20230602,000000,52.51,54.49,52.32,54.44,2474150,0
+BALL.US,D,20230605,000000,54.7,54.895,53.73,54.13,1743511,0
+BALL.US,D,20230606,000000,53.81,55.399,53.68,54.63,1395986,0
+BALL.US,D,20230607,000000,54.66,55.24,52.64,52.88,2576830,0
+BALL.US,D,20230608,000000,52.67,53.45,51.39,53.22,1703084,0
+BALL.US,D,20230609,000000,53.08,53.54,52.155,52.58,1571757,0
+BALL.US,D,20230612,000000,52.62,53.32,52.32,53.3,1883879,0
+BALL.US,D,20230613,000000,53.3,55.06,53.295,54.32,2219072,0
+BALL.US,D,20230614,000000,54.59,55.3,53.96,54.46,1937312,0
+BALL.US,D,20230615,000000,54.22,55.025,53.66,54.49,1830275,0
+BALL.US,D,20230616,000000,53.7,58.74,53.235,58.43,11573436,0
+BALL.US,D,20230620,000000,56.53,57.54,55.41,56,3559030,0
+BALL.US,D,20230621,000000,56.06,56.4036,55.24,55.49,2285604,0
+BALL.US,D,20230622,000000,55.83,56.52,55.23,56.35,1393097,0
+BALL.US,D,20230623,000000,55.7,56.31,55.08,55.81,4563828,0
+BALL.US,D,20230626,000000,55.95,56.78,55.55,56.03,1240001,0
+BALL.US,D,20230627,000000,56.31,57.61,56.04,57.51,1410326,0
+BALL.US,D,20230628,000000,57.35,57.35,56.06,56.65,1379300,0
+BALL.US,D,20230629,000000,56.5,57.79,56.27,57.71,1169569,0
+BALL.US,D,20230630,000000,58.1,58.32,57.395,58.21,1372558,0
+BALL.US,D,20230703,000000,57.88,58.61,57.51,58.52,776317,0
+BALL.US,D,20230705,000000,57.46,57.7,56.51,56.66,1729581,0
+BALL.US,D,20230706,000000,56.29,56.52,55.77,56.26,1556364,0
+BALL.US,D,20230707,000000,56.13,57.89,56.13,57.46,1892437,0
+BALL.US,D,20230710,000000,55.86,57.15,55.86,56.03,1594895,0
+BALL.US,D,20230711,000000,56.36,56.65,55.36,56.19,1489280,0
+BALL.US,D,20230712,000000,56.82,57.3419,56.21,56.73,1432444,0
+BALL.US,D,20230713,000000,56.46,57,56.23,56.36,1242542,0
+BALL.US,D,20230714,000000,56.23,56.44,55.29,56.28,1535645,0
+BALL.US,D,20230717,000000,56.1,56.28,55.53,55.97,1109992,0
+BALL.US,D,20230718,000000,55.93,56.58,55.52,56.18,1405665,0
+BALL.US,D,20230719,000000,56,57.03,55.95,57,1383117,0
+BALL.US,D,20230720,000000,57.26,57.5784,56.87,57.43,911750,0
+BALL.US,D,20230721,000000,57.39,57.73,56.85,57.59,908696,0
+BALL.US,D,20230724,000000,57.53,58.13,57.35,57.95,947734,0
+BALL.US,D,20230725,000000,57.94,59.47,57.73,59.21,1491310,0
+BALL.US,D,20230726,000000,58.86,59.99,58.5311,59.46,1232980,0
+BALL.US,D,20230727,000000,59.69,59.88,57.96,58.03,1500955,0
+BALL.US,D,20230728,000000,59.06,59.29,58.28,58.75,981465,0
+BALL.US,D,20230731,000000,58.98,59.35,58.41,58.69,1261496,0
+BALL.US,D,20230801,000000,58.22,58.48,57.9,58.08,1414763,0
+BALL.US,D,20230802,000000,57.58,57.89,56.975,57.08,1652522,0
+BALL.US,D,20230803,000000,57.825,60.9,57.825,59.07,3953895,0
+BALL.US,D,20230804,000000,58.82,59.67,57.66,57.82,2112736,0
+BALL.US,D,20230807,000000,57.94,58.03,56.69,57.09,1396807,0
+BALL.US,D,20230808,000000,56.44,56.53,55.56,56.27,1165005,0
+BALL.US,D,20230809,000000,56.27,56.27,55.05,55.24,1397132,0
+BALL.US,D,20230810,000000,55.69,56.9,55.55,56.85,1666093,0
+BALL.US,D,20230811,000000,57,57.57,56.44,57.41,1493187,0
+BALL.US,D,20230814,000000,57.12,57.12,56.4,56.66,1200829,0
+BALL.US,D,20230815,000000,56.25,56.35,55.45,55.51,1111644,0
+BALL.US,D,20230816,000000,55.5,57.68,53.94,54.51,4073557,0
+BALL.US,D,20230817,000000,55.06,56.56,54.9,55.4,2378282,0
+BALL.US,D,20230818,000000,54.9,55.49,54.49,54.57,1796633,0
+BALL.US,D,20230821,000000,54.58,54.91,52.76,53.04,1552772,0
+BALL.US,D,20230822,000000,52.97,53.125,52.05,52.51,1634052,0
+BALL.US,D,20230823,000000,52.47,52.65,52.27,52.38,1358003,0
+BALL.US,D,20230824,000000,52.12,53.02,51.94,52.76,1105020,0
+BALL.US,D,20230825,000000,52.86,53.135,52.23,52.62,1106802,0
+BALL.US,D,20230828,000000,52.48,53.19,52.13,52.48,1051254,0
+BALL.US,D,20230829,000000,52.61,53.88,52.2,53.85,1170624,0
+BALL.US,D,20230830,000000,53.94,54.44,53.64,54.41,1237061,0
+BALL.US,D,20230831,000000,54.41,54.69,54.11,54.45,1387557,0
+BALL.US,D,20230901,000000,54.68,55.58,54.34,54.93,1097974,0
+BALL.US,D,20230905,000000,54.51,54.5249,53.46,53.69,1281589,0
+BALL.US,D,20230906,000000,53.53,53.95,52.8,52.93,1595762,0
+BALL.US,D,20230907,000000,52.15,52.5,51.19,51.29,1820622,0
+BALL.US,D,20230908,000000,51.26,52.185,50.813,52.09,2309983,0
+BALL.US,D,20230911,000000,52.5,52.78,52,52.01,1330151,0
+BALL.US,D,20230912,000000,52,52.17,51.605,51.88,1196924,0
+BALL.US,D,20230913,000000,51.26,51.61,50.74,50.88,1660527,0
+BALL.US,D,20230914,000000,51.49,52.94,51.2,52.58,1990346,0
+BALL.US,D,20230915,000000,52.42,52.59,51.53,51.68,2445082,0
+BALL.US,D,20230918,000000,51.47,52,51,51.46,1342117,0
+BALL.US,D,20230919,000000,51.33,51.4,50.47,50.55,2019408,0
+BALL.US,D,20230920,000000,50.82,52.47,50.55,51.96,2486003,0
+BALL.US,D,20230921,000000,51.51,51.72,50.31,50.4,1637917,0
+BALL.US,D,20230922,000000,50.5,50.88,49.475,49.54,2156334,0
+BALL.US,D,20230925,000000,49.46,49.85,48.95,49.29,1324071,0
+BALL.US,D,20230926,000000,49.08,49.33,47.98,48.15,1341406,0
+BALL.US,D,20230927,000000,48.21,48.6,47.715,48.23,1394416,0
+BALL.US,D,20230928,000000,48.03,48.555,47.63,48.17,2821849,0
+BALL.US,D,20230929,000000,49.82,50.35,49.5,49.78,3288274,0
+BALL.US,D,20231002,000000,49.74,50.36,49.005,49.26,1812455,0
+BALL.US,D,20231003,000000,48.64,49.92,48.6375,48.73,1727818,0
+BALL.US,D,20231004,000000,49.24,49.655,48.65,49.27,1776400,0
+BALL.US,D,20231005,000000,49.05,49.3,47.25,47.72,1984307,0
+BALL.US,D,20231006,000000,47.57,47.7576,46.0875,46.13,2956725,0
+BALL.US,D,20231009,000000,45.94,46.11,45.13,45.94,2713480,0
+BALL.US,D,20231010,000000,45.99,46.505,45.72,46.25,2114276,0
+BALL.US,D,20231011,000000,47.2,47.87,45.585,45.99,2201088,0
+BALL.US,D,20231012,000000,45.8,46.01,43.635,43.85,3236375,0
+BALL.US,D,20231013,000000,44.28,44.67,43.58,44.08,2352644,0
+BALL.US,D,20231016,000000,44.31,45.41,43.38,44.99,2151711,0
+BALL.US,D,20231017,000000,44.56,45.9,44.42,45.57,1844937,0
+BALL.US,D,20231018,000000,45.09,45.57,44.66,45.16,2317111,0
+BALL.US,D,20231019,000000,45.22,46.17,45.05,45.16,2344318,0
+BALL.US,D,20231020,000000,45.22,45.3206,44.12,44.14,1633131,0
+BALL.US,D,20231023,000000,44.07,44.15,42.81,42.82,1943987,0
+BALL.US,D,20231024,000000,43.42,46.06,43.295,45.97,3637153,0
+BALL.US,D,20231025,000000,45.57,46.38,45.41,45.46,3112513,0
+BALL.US,D,20231026,000000,45.54,47.47,45.495,47,3368165,0
+BALL.US,D,20231027,000000,47.02,47.24,46.315,47.06,3928395,0
+BALL.US,D,20231030,000000,47.5,48.27,47.1,47.91,3094155,0
+BALL.US,D,20231031,000000,47.88,48.56,47.66,48.15,2687302,0
+BALL.US,D,20231101,000000,48.46,48.63,46.95,47.55,4647486,0
+BALL.US,D,20231102,000000,48.13,50.64,47.56,48.84,3733213,0
+BALL.US,D,20231103,000000,49.3,51.57,48.58,51.22,3138370,0
+BALL.US,D,20231106,000000,51.2,51.25,50.245,50.49,1707041,0
+BALL.US,D,20231107,000000,50.25,50.81,49.86,50.1,1866672,0
+BALL.US,D,20231108,000000,50.24,50.27,49.67,49.99,1485329,0
+BALL.US,D,20231109,000000,50.36,50.5,48.47,48.64,2008129,0
+BALL.US,D,20231110,000000,48.64,48.92,48.05,48.81,1519368,0
+BALL.US,D,20231113,000000,48.69,49.17,48.35,48.6,1296484,0
+BALL.US,D,20231114,000000,49.56,51,48.96,50.94,1500114,0
+BALL.US,D,20231115,000000,51.15,52.11,51.15,51.97,1796922,0
+BALL.US,D,20231116,000000,51.71,52.32,51.615,51.87,2100742,0
+BALL.US,D,20231117,000000,52.21,52.5,51.79,52.36,2168149,0
+BALL.US,D,20231120,000000,52.26,53.44,51.65,52.96,1938217,0
+BALL.US,D,20231121,000000,52.92,54.16,52.92,53.75,2948760,0
+BALL.US,D,20231122,000000,53.75,53.97,53.23,53.59,1191134,0
+BALL.US,D,20231124,000000,53.75,54.65,53.69,54.28,573858,0
+BALL.US,D,20231127,000000,53.87,54.3597,53.57,54.15,1589491,0
+BALL.US,D,20231128,000000,54.41,54.41,53.69,53.71,1456058,0
+BALL.US,D,20231129,000000,53.9,54.98,53.79,54.82,2148309,0
+BALL.US,D,20231130,000000,54.81,55.54,54.48,55.29,2378471,0
+BALL.US,D,20231201,000000,55.14,56.49,55.01,56.34,1784757,0
+BALL.US,D,20231204,000000,56.14,57.21,55.94,56.67,2430481,0
+BALL.US,D,20231205,000000,56.5,56.66,55.58,56.26,2291058,0
+BALL.US,D,20231206,000000,56.49,57.645,56.49,57.36,2354676,0
+BALL.US,D,20231207,000000,57.46,57.61,56.3503,57.21,2495403,0
+BALL.US,D,20231208,000000,57.04,57.69,57,57.51,2048798,0
+BALL.US,D,20231211,000000,57.35,57.77,57,57.58,1257611,0
+BALL.US,D,20231212,000000,57.53,57.53,56.38,57.22,1738994,0
+BALL.US,D,20231213,000000,56.96,59.29,56.82,58.95,1741066,0
+BALL.US,D,20231214,000000,59.75,60.76,59.015,59.14,2870248,0
+BALL.US,D,20231215,000000,58.98,59.67,58.22,58.43,4433411,0
+BALL.US,D,20231218,000000,58.51,58.87,57.26,57.46,3236643,0
+BALL.US,D,20231219,000000,57.84,58.12,57.1,57.39,2361452,0
+BALL.US,D,20231220,000000,57.21,57.21,55.61,55.7,2998439,0
+BALL.US,D,20231221,000000,56.1,56.8,55.76,56.73,1337430,0
+BALL.US,D,20231222,000000,56.81,57.619,56.81,57.2,1014706,0
+BALL.US,D,20231226,000000,56.99,57.92,56.945,57.61,686214,0
+BALL.US,D,20231227,000000,57.61,57.97,57.405,57.91,803565,0
+BALL.US,D,20231228,000000,57.91,58.54,57.72,57.95,1066350,0
+BALL.US,D,20231229,000000,57.89,58.28,57.47,57.52,936023,0
+BALL.US,D,20240102,000000,56.3,57.4,56,56.98,2129493,0
+BALL.US,D,20240103,000000,56.02,56.27,55.16,55.85,2755586,0
+BALL.US,D,20240104,000000,55.81,56.87,55.66,56.65,1790264,0
+BALL.US,D,20240105,000000,56.61,57.44,56.29,57.39,1587058,0
+BALL.US,D,20240108,000000,57.49,57.87,56.41,57.17,1937153,0
+BALL.US,D,20240109,000000,56.78,57.28,56.53,57.07,1320964,0
+BALL.US,D,20240110,000000,56.67,57.51,56.275,57.3,1014746,0
+BALL.US,D,20240111,000000,57.44,57.67,56.22,56.64,1805302,0
+BALL.US,D,20240112,000000,57.04,57.265,56.2,56.36,1090944,0
+BALL.US,D,20240116,000000,55.14,55.97,54.82,55.48,1792345,0
+BALL.US,D,20240117,000000,54.82,55.48,54.45,54.63,1689503,0
+BALL.US,D,20240118,000000,54.63,55.17,54.48,54.85,1209332,0
+BALL.US,D,20240119,000000,54.96,55.57,54.06,55.53,1982022,0
+BALL.US,D,20240122,000000,55.61,56.43,55.39,56.35,1137109,0
+BALL.US,D,20240123,000000,56.94,57.36,56.465,56.73,1170541,0
+BALL.US,D,20240124,000000,57.21,57.48,55.81,55.87,981073,0
+BALL.US,D,20240125,000000,56.58,56.89,55.86,56.87,1828142,0
+BALL.US,D,20240126,000000,57.18,57.79,57.06,57.24,1760834,0
+BALL.US,D,20240129,000000,56.95,57.02,56.3,57,1008058,0
+BALL.US,D,20240130,000000,56.56,57.09,56.2,56.54,1266738,0
+BALL.US,D,20240131,000000,56.81,56.87,55.38,55.45,1998422,0
+BALL.US,D,20240201,000000,58.81,59.75,54.85,59.41,5448566,0
+BALL.US,D,20240202,000000,58.81,59.85,57.05,59.48,2668247,0
+BALL.US,D,20240205,000000,58.31,58.71,57.31,58.47,2812750,0
+BALL.US,D,20240206,000000,57.8,58.38,56.595,57.25,4284221,0
+BALL.US,D,20240207,000000,58.13,58.71,57.495,58.49,1748226,0
+BALL.US,D,20240208,000000,58.58,59.57,58.34,59.14,1973324,0
+BALL.US,D,20240209,000000,59.15,59.26,58.2133,59.17,1703293,0
+BALL.US,D,20240212,000000,59.36,60.66,59.2,60.52,1537842,0
+BALL.US,D,20240213,000000,59.63,60.125,58.8,59.82,2172424,0
+BALL.US,D,20240214,000000,60.86,62.58,60.69,62,3482589,0
+BALL.US,D,20240215,000000,62,62.48,61.56,62.24,2256902,0
+BALL.US,D,20240216,000000,61.94,62.68,61.565,62.09,1654161,0
+BALL.US,D,20240220,000000,62.03,62.51,61.62,61.88,1689012,0
+BALL.US,D,20240221,000000,61.88,61.88,60.995,61.67,1565003,0
+BALL.US,D,20240222,000000,61.63,61.85,61.24,61.62,1788772,0
+BALL.US,D,20240223,000000,62.03,62.94,61.98,62.89,1503499,0
+BALL.US,D,20240226,000000,62.69,63.29,62.37,62.38,2107139,0
+BALL.US,D,20240227,000000,62.72,63.55,62.3,62.61,1720485,0
+BALL.US,D,20240228,000000,62.21,63.33,62.19,62.82,1563016,0
+BALL.US,D,20240229,000000,62.92,64.5,62.92,64.02,3167267,0
+BALL.US,D,20240301,000000,63.71,64.35,63.09,64.28,1594954,0
+BALL.US,D,20240304,000000,65.2,65.5,64.34,64.52,2254261,0
+BALL.US,D,20240305,000000,64.52,64.845,63.665,63.84,1423275,0
+BALL.US,D,20240306,000000,64.19,64.48,63.63,64.06,1314309,0
+BALL.US,D,20240307,000000,64.69,65.285,64.355,65.18,1957146,0
+BALL.US,D,20240308,000000,65.15,65.75,65.05,65.27,1485472,0
+BALL.US,D,20240311,000000,65.11,66.4,65.1,65.93,1698903,0
+BALL.US,D,20240312,000000,66,66.2425,64.85,65.5,1646065,0
+BALL.US,D,20240313,000000,65.53,65.75,64.79,65.3,1286303,0
+BALL.US,D,20240314,000000,64.94,65.13,64.15,64.67,1717098,0
+BALL.US,D,20240315,000000,63.85,64.77,63.53,64.08,3474035,0
+BALL.US,D,20240318,000000,64.68,65.465,64.58,64.78,2112209,0
+BALL.US,D,20240319,000000,64.52,65.305,64.02,64.62,1642496,0
+BALL.US,D,20240320,000000,64.39,65.58,64.39,65.25,1195427,0
+BALL.US,D,20240321,000000,65.36,66.08,65.15,65.53,1270296,0
+BALL.US,D,20240322,000000,65.8,66.3,65.42,66.22,1629869,0
+BALL.US,D,20240325,000000,66.23,66.7,66.01,66.5,1301368,0
+BALL.US,D,20240326,000000,66.62,66.73,66.19,66.46,1672495,0
+BALL.US,D,20240327,000000,66.8,67.39,66.59,67.14,2044420,0
+BALL.US,D,20240328,000000,67.23,67.85,67.065,67.36,1555886,0
+BALL.US,D,20240401,000000,67.64,67.97,66.97,67.84,1278389,0
+BALL.US,D,20240402,000000,67.36,67.51,66.4,67.42,1355988,0
+BALL.US,D,20240403,000000,67.09,67.54,66.59,66.74,1428959,0
+BALL.US,D,20240404,000000,66.2,67.03,65.73,65.99,2679184,0
+BALL.US,D,20240405,000000,65.93,66.78,65.87,66.47,1159327,0
+BALL.US,D,20240408,000000,66.69,67.09,66.46,66.61,1513832,0
+BALL.US,D,20240409,000000,66.95,67.63,66.67,67.36,1446437,0
+BALL.US,D,20240410,000000,65.7,66.81,65.69,66.77,1721032,0
+BALL.US,D,20240411,000000,66.76,66.78,66.225,66.35,1237664,0
+BALL.US,D,20240412,000000,65.69,66.18,65.19,65.52,1976649,0
+BALL.US,D,20240415,000000,66.14,66.44,64.36,64.62,2016002,0
+BALL.US,D,20240416,000000,64.5,64.54,63.56,63.77,2377198,0
+BALL.US,D,20240417,000000,64.26,64.41,63.795,63.94,1530461,0
+BALL.US,D,20240418,000000,64.25,64.8,63.9,64.35,1478676,0
+BALL.US,D,20240419,000000,64.26,65.04,64.13,64.97,1513650,0
+BALL.US,D,20240422,000000,65.17,65.93,64.65,65.43,1877040,0
+BALL.US,D,20240423,000000,65.2,65.95,64.785,65.5,1297936,0
+BALL.US,D,20240424,000000,65.26,65.59,64.55,65.19,1901847,0
+BALL.US,D,20240425,000000,65.71,65.81,64.47,65.45,2233930,0
+BALL.US,D,20240426,000000,66.5,70.75,66.38,69.8,4554059,0
+BALL.US,D,20240429,000000,70.25,70.82,69.89,70.72,2588198,0
+BALL.US,D,20240430,000000,70.36,71.32,69.43,69.57,3500554,0
+BALL.US,D,20240501,000000,69.58,69.77,67.92,68.28,3401114,0
+BALL.US,D,20240502,000000,69,69.15,67.79,67.99,2116919,0
+BALL.US,D,20240503,000000,68.41,68.925,68.17,68.59,2208429,0
+BALL.US,D,20240506,000000,68.86,69.59,68.54,68.9,1929325,0
+BALL.US,D,20240507,000000,69,69.66,68.66,69.21,1768391,0
+BALL.US,D,20240508,000000,68.94,70.105,68.74,69.89,2062242,0
+BALL.US,D,20240509,000000,70.17,70.46,69.39,69.61,2017040,0
+BALL.US,D,20240510,000000,69.78,69.81,68.85,69.16,1809967,0
+BALL.US,D,20240513,000000,69.52,69.83,69.01,69.27,1717649,0
+BALL.US,D,20240514,000000,69.71,70.155,69.25,70.03,1973878,0
+BALL.US,D,20240515,000000,70.6,70.97,70.24,70.53,1677623,0
+BALL.US,D,20240516,000000,70.53,70.8,70.18,70.22,1538012,0
+BALL.US,D,20240517,000000,70.32,70.54,69.715,70.11,1111435,0
+BALL.US,D,20240520,000000,70.07,70.73,69.74,70.09,1273853,0
+BALL.US,D,20240521,000000,70.09,70.43,69.76,70.31,1141234,0
+BALL.US,D,20240522,000000,69.62,70.235,69.39,70.12,1631245,0
+BALL.US,D,20240523,000000,70.05,70.28,68.37,68.56,1593657,0
+BALL.US,D,20240524,000000,68.98,69.13,68.01,68.88,1640199,0
+BALL.US,D,20240528,000000,68.83,68.88,67.2,67.46,1877600,0
+BALL.US,D,20240529,000000,66.96,67.35,66.45,66.54,2018334,0
+BALL.US,D,20240530,000000,66.6,68.73,66.595,68.66,1904374,0
+BALL.US,D,20240531,000000,68.55,69.52,68.43,69.43,3792760,0
+BALL.US,D,20240603,000000,69.03,69.73,68.34,69.66,1940220,0
+BALL.US,D,20240604,000000,69.09,69.275,68.3775,69.1,1807779,0
+BALL.US,D,20240605,000000,68.96,70.05,68.68,69.99,1534622,0
+BALL.US,D,20240606,000000,69.9,70.07,69.02,69.79,1404511,0
+BALL.US,D,20240607,000000,69.42,69.715,68.325,68.47,1533702,0
+BALL.US,D,20240610,000000,68.09,68.42,67.47,68.4,1506111,0
+BALL.US,D,20240611,000000,68.3,68.3,67.5,67.86,2217704,0
+BALL.US,D,20240612,000000,68.51,68.849,66.85,67.14,2056372,0
+BALL.US,D,20240613,000000,67.02,67.21,65.34,66.22,1809310,0
+BALL.US,D,20240614,000000,65.87,66.165,65.21,66.01,1320262,0
+BALL.US,D,20240617,000000,65.91,66.61,65.91,66.44,1616702,0
+BALL.US,D,20240618,000000,66.53,66.97,61.88,62.26,5058794,0
+BALL.US,D,20240620,000000,61.91,62.07,59.12,60.43,7354616,0
+BALL.US,D,20240621,000000,60.82,61.37,60.29,60.66,4669041,0
+BALL.US,D,20240624,000000,60.69,61.87,60.3,61.58,2439647,0
+BALL.US,D,20240625,000000,61.95,62.6,60.765,61.4,2406446,0
+BALL.US,D,20240626,000000,61.23,61.775,60.56,60.66,1418146,0
+BALL.US,D,20240627,000000,60.51,61.52,60.51,61.08,1891948,0
+BALL.US,D,20240628,000000,61.2,61.5,59.565,60.02,4820883,0
+BALL.US,D,20240701,000000,60.3,60.56,59.27,59.55,1507627,0
+BALL.US,D,20240702,000000,59.4,59.72,58.94,59.71,1515501,0
+BALL.US,D,20240703,000000,59.63,60.425,59.44,60.03,1097593,0
+BALL.US,D,20240705,000000,59.82,59.855,58.987,59.64,1670539,0
+BALL.US,D,20240708,000000,59.93,60.46,59.75,59.92,1336577,0
+BALL.US,D,20240709,000000,59.31,59.67,58.711,58.86,1556939,0
+BALL.US,D,20240710,000000,59.33,59.87,59.15,59.29,1904537,0
+BALL.US,D,20240711,000000,60,60.89,59.57,60.5,2344235,0
+BALL.US,D,20240712,000000,61.05,61.48,60.38,60.8,2455497,0
+BALL.US,D,20240715,000000,60.71,61.72,60.665,61.11,1526355,0
+BALL.US,D,20240716,000000,61.15,62.22,61,62.1,1017141,0
+BALL.US,D,20240717,000000,61.56,62.64,61.37,61.92,1421288,0
+BALL.US,D,20240718,000000,61.53,62.7999,61.53,61.71,1059283,0
+BALL.US,D,20240719,000000,61.72,61.72,60.69,61.04,1672667,0
+BALL.US,D,20240722,000000,61.1,61.5,60.245,61.31,1957320,0
+BALL.US,D,20240723,000000,63.18,63.7,62.17,62.71,2343790,0
+BALL.US,D,20240724,000000,62.82,63.13,61.87,62.06,1253609,0
+BALL.US,D,20240725,000000,61.94,62.97,61.85,62.05,1016194,0
+BALL.US,D,20240726,000000,62.62,63.42,62.05,63.25,1155070,0
+BALL.US,D,20240729,000000,63.49,63.67,62.795,63.24,1015148,0
+BALL.US,D,20240730,000000,63.16,63.42,62.76,63.25,1264892,0
+BALL.US,D,20240731,000000,63.25,64.53,62.87,63.83,1747827,0
+BALL.US,D,20240801,000000,62.33,64.875,61.0001,64.54,3057761,0
+BALL.US,D,20240802,000000,64.09,64.8,62.79,64.76,2380943,0
+BALL.US,D,20240805,000000,63.63,64.36,62.395,62.68,2278316,0
+BALL.US,D,20240806,000000,62.88,64.56,62.665,63.3,1638288,0
+BALL.US,D,20240807,000000,63.7,64.265,62.89,62.95,1361273,0
+BALL.US,D,20240808,000000,63.29,63.64,63.0305,63.2,1845776,0
+BALL.US,D,20240809,000000,63.2,63.49,62.17,62.3,1605185,0
+BALL.US,D,20240812,000000,62.29,62.72,61.84,62.05,1721305,0
+BALL.US,D,20240813,000000,62.42,62.89,62.14,62.58,1247399,0
+BALL.US,D,20240814,000000,63.15,63.61,62.01,62.2,1447258,0
+BALL.US,D,20240815,000000,62.6,63.26,62.26,63,1246506,0
+BALL.US,D,20240816,000000,62.89,63.49,62.64,63.42,1026158,0
+BALL.US,D,20240819,000000,63.5,63.93,63.3,63.67,1116499,0
+BALL.US,D,20240820,000000,63.66,63.66,63.02,63.29,1215147,0
+BALL.US,D,20240821,000000,63.46,64.01,63.32,63.95,862730,0
+BALL.US,D,20240822,000000,64.02,64.02,63.48,63.8,870905,0
+BALL.US,D,20240823,000000,64.09,65.02,63.74,64.56,743587,0
+BALL.US,D,20240826,000000,64.74,65.12,64.25,64.34,968819,0
+BALL.US,D,20240827,000000,64.24,64.32,63.81,64.06,1299467,0
+BALL.US,D,20240828,000000,63.91,64.18,63.245,63.49,1658649,0
+BALL.US,D,20240829,000000,63.87,63.87,62.21,62.39,1987770,0
+BALL.US,D,20240830,000000,62.75,63.88,62.38,63.81,2131997,0
+BALL.US,D,20240903,000000,63.15,64.2,63.02,63.9,1475812,0
+BALL.US,D,20240904,000000,65.02,65.96,64.44,64.86,1674030,0
+BALL.US,D,20240905,000000,65,65.175,64.28,64.55,1282738,0
+BALL.US,D,20240906,000000,64.3,65,64.1,64.3,1535829,0
+BALL.US,D,20240909,000000,64.36,64.96,64.14,64.29,1430098,0
+BALL.US,D,20240910,000000,64.36,64.85,63.8,64.59,1078779,0
+BALL.US,D,20240911,000000,64.41,65.21,63.19,65.15,1356823,0
+BALL.US,D,20240912,000000,65.07,65.885,64.73,65.63,1003616,0
+BALL.US,D,20240913,000000,66.11,66.37,65.77,66,1087116,0
+BALL.US,D,20240916,000000,66.33,67.04,66.06,67,1146779,0
+BALL.US,D,20240917,000000,67,67.82,66.98,67.22,1180830,0
+BALL.US,D,20240918,000000,67.72,67.72,66.46,66.52,1393366,0
+BALL.US,D,20240919,000000,67.33,67.56,66.46,67.11,1346516,0
+BALL.US,D,20240920,000000,66.98,66.98,65.91,66.31,4607753,0
+BALL.US,D,20240923,000000,66.49,67.28,66.02,67.24,1421927,0
+BALL.US,D,20240924,000000,66.97,67.4552,66.97,67.14,959758,0
+BALL.US,D,20240925,000000,67.25,67.39,66.24,66.43,1051340,0
+BALL.US,D,20240926,000000,67.12,67.38,66.59,67,1496109,0
+BALL.US,D,20240927,000000,67,67.87,66.84,67.47,1560280,0
+BALL.US,D,20240930,000000,67.35,67.95,66.97,67.91,1258150,0
+BALL.US,D,20241001,000000,67.88,68.12,67.48,67.61,1283946,0
+BALL.US,D,20241002,000000,67.35,67.5,66.48,66.49,822345,0
+BALL.US,D,20241003,000000,66.25,66.25,65.27,65.35,1276792,0
+BALL.US,D,20241004,000000,65.73,66.13,65.29,66.02,873509,0
+BALL.US,D,20241007,000000,65.36,65.43,63.36,63.95,1751933,0
+BALL.US,D,20241008,000000,63.9,64.35,63.565,64.06,992930,0
+BALL.US,D,20241009,000000,64.26,65.055,64.26,64.8,1177425,0
+BALL.US,D,20241010,000000,64.57,64.96,64.01,64.47,1201728,0
+BALL.US,D,20241011,000000,64.59,65.31,64.32,64.64,1350364,0
+BALL.US,D,20241014,000000,64.56,65.69,64.33,65.39,2222938,0
+BALL.US,D,20241015,000000,65.91,66.91,65.9,66.03,1843623,0
+BALL.US,D,20241016,000000,66.15,67.49,66.13,67.29,1592181,0
+BALL.US,D,20241017,000000,66.74,67.355,66.595,66.81,2113966,0
+BALL.US,D,20241018,000000,67.34,67.84,66.86,67.25,1792313,0
+BALL.US,D,20241021,000000,67.1,67.2,65.9401,66.19,1376618,0
+BALL.US,D,20241022,000000,66.25,66.3,65.19,65.47,1151588,0
+BALL.US,D,20241023,000000,65.63,65.75,65.07,65.48,1362750,0
+BALL.US,D,20241024,000000,65.43,65.44,64.485,64.62,1504438,0
+BALL.US,D,20241025,000000,64.77,64.895,63.9,64.03,1318494,0
+BALL.US,D,20241028,000000,64.57,65.06,64.44,64.59,1291997,0
+BALL.US,D,20241029,000000,64.14,64.245,63.29,63.29,1812456,0
+BALL.US,D,20241030,000000,63.13,64.26,62.965,64.19,2283862,0
+BALL.US,D,20241031,000000,64.76,64.8,59.23,59.25,3159519,0
+BALL.US,D,20241101,000000,60.01,60.87,58.96,59.01,2331850,0
+BALL.US,D,20241104,000000,59.13,59.99,58.85,59.46,1857579,0
+BALL.US,D,20241105,000000,59.26,60.17,59.06,59.98,1535530,0
+BALL.US,D,20241106,000000,61.73,61.735,59.688,60.27,2072113,0
+BALL.US,D,20241107,000000,60.66,60.8,59.555,59.94,2233219,0
+BALL.US,D,20241108,000000,60.04,60.79,59.79,60.26,1368325,0
+BALL.US,D,20241111,000000,60.4212,60.835,60.185,60.31,1084888,0
+BALL.US,D,20241112,000000,60.12,60.865,60.12,60.63,1576155,0
+BALL.US,D,20241113,000000,60.97,62.635,60.64,62.48,2524848,0
+BALL.US,D,20241114,000000,62.25,63.165,61.9,61.94,2060397,0
+BALL.US,D,20241115,000000,61.73,61.93,60.88,60.92,2020557,0
+BALL.US,D,20241118,000000,60.87,61.17,60.43,60.86,2524841,0
+BALL.US,D,20241119,000000,60.44,60.63,59.85,59.91,2271645,0
+BALL.US,D,20241120,000000,59.74,60.44,59.63,60.42,1769697,0
+BALL.US,D,20241121,000000,59.6,61.1384,59.6,60.83,1402164,0
+BALL.US,D,20241122,000000,61.065,61.94,60.9776,61.86,1164302,0
+BALL.US,D,20241125,000000,62.17,62.87,62.17,62.46,2565430,0
+BALL.US,D,20241126,000000,62.51,62.51,61.85,62.37,1169375,0
+BALL.US,D,20241127,000000,62.86,63.35,62.22,62.6,1667389,0
+BALL.US,D,20241129,000000,62.58,62.91,61.88,62.16,820125,0
+BALL.US,D,20241202,000000,61.92,62.96,61.3,62.83,2025579,0
+BALL.US,D,20241203,000000,62.84,62.89,62.0035,62.15,1797563,0
+BALL.US,D,20241204,000000,61.85,62.065,60.98,61.06,2167157,0
+BALL.US,D,20241205,000000,60.69,60.71,56.43,57.55,5253378,0
+BALL.US,D,20241206,000000,58.02,58.18,57.07,57.11,2990899,0
+BALL.US,D,20241209,000000,57.23,58.28,56.925,57.67,2726796,0
+BALL.US,D,20241210,000000,58.75,58.75,56.9,57.08,2830170,0
+BALL.US,D,20241211,000000,57.275,57.5,56.57,57.41,2493072,0
+BALL.US,D,20241212,000000,57.37,58.555,57.19,57.99,2363789,0
+BALL.US,D,20241213,000000,57.625,58.365,57.625,58.24,1737157,0
+BALL.US,D,20241216,000000,58.18,58.9425,57.695,57.83,2198549,0
+BALL.US,D,20241217,000000,57.82,58.14,57.32,57.75,1813349,0
+BALL.US,D,20241218,000000,57.38,57.935,55.52,55.61,2183290,0
+BALL.US,D,20241219,000000,55.42,56.51,55.14,55.36,2357313,0
+BALL.US,D,20241220,000000,55.23,56.45,55.06,55.8,6714058,0
+BALL.US,D,20241223,000000,55.385,55.94,55.38,55.72,2122798,0
+BALL.US,D,20241224,000000,55.74,56.18,55.59,56.16,696346,0
+BALL.US,D,20241226,000000,55.83,56.495,55.66,56.19,1018410,0
+BALL.US,D,20241227,000000,55.76,56.553,55.65,55.83,1414078,0
+BALL.US,D,20241230,000000,55.57,55.6539,54.87,54.99,1285730,0
+BALL.US,D,20241231,000000,55.36,55.47,54.76,55.13,921810,0
+BALL.US,D,20250102,000000,55.5,55.885,54.36,54.44,2020398,0
+BALL.US,D,20250103,000000,54.32,54.605,53.855,54.03,2221810,0
+BALL.US,D,20250106,000000,54.13,55.295,53.94,54.02,2685667,0
+BALL.US,D,20250107,000000,54.325,54.9,53.5551,53.69,2203120,0
+BALL.US,D,20250108,000000,53.42,53.64,52.97,53.46,1947363,0
+BALL.US,D,20250110,000000,52.675,53.12,51.96,52.01,3735955,0
+BALL.US,D,20250113,000000,52.01,53.46,52.002,53.25,3116102,0
+BALL.US,D,20250114,000000,53.34,54.4,53.34,54.38,2272364,0
+BALL.US,D,20250115,000000,54.89,55.66,54.04,54.26,2822866,0
+BALL.US,D,20250116,000000,53.08,54.42,53.08,54.25,2161941,0
+BALL.US,D,20250117,000000,54.69,54.875,54.27,54.29,2119755,0
+BALL.US,D,20250121,000000,54.485,55.4,54.37,55.04,2113032,0
+BALL.US,D,20250122,000000,54.6,54.87,54.27,54.33,2695265,0
+BALL.US,D,20250123,000000,54.45,55.24,54.2,55.18,2334066,0
+BALL.US,D,20250124,000000,55.28,55.85,54.94,55,1456006,0
+BALL.US,D,20250127,000000,55.08,56.7,55.08,56.53,2072533,0
+BALL.US,D,20250128,000000,56.38,56.62,55.52,55.59,1854946,0
+BALL.US,D,20250129,000000,55.65,56.185,55.28,55.33,1995275,0
+BALL.US,D,20250130,000000,56.96,57.02,55.79,56.04,3694433,0
+BALL.US,D,20250131,000000,55.95,56.57,55.54,55.7,2366534,0
+BALL.US,D,20250203,000000,54.7,55.84,54.46,55.68,3449731,0
+BALL.US,D,20250204,000000,52.08,52.675,50.81,51.84,6592739,0
+BALL.US,D,20250205,000000,52.53,52.685,51.07,51.19,3912297,0
+BALL.US,D,20250206,000000,52.4,52.54,50.76,51.27,3024073,0
+BALL.US,D,20250207,000000,51.31,51.45,50.44,50.47,2530303,0
+BALL.US,D,20250210,000000,50.51,50.91,50.23,50.35,2928525,0
+BALL.US,D,20250211,000000,50.03,50.76,50,50.36,2679054,0
+BALL.US,D,20250212,000000,49.07,49.95,49.03,49.58,3584299,0
+BALL.US,D,20250213,000000,49.83,50,49,49.33,3158334,0
+BALL.US,D,20250214,000000,49.52,50.48,49.52,49.85,2816069,0
+BALL.US,D,20250218,000000,49.835,50.13,49.34,49.85,2685517,0
+BALL.US,D,20250219,000000,49.595,49.63,48.95,49.04,2775601,0
+BALL.US,D,20250220,000000,49.2529,50.575,49.215,50.45,3205361,0
+BALL.US,D,20250221,000000,50.56,51.5098,50.31,51.35,3493194,0
+BALL.US,D,20250224,000000,51.345,51.65,50.695,50.78,2053389,0
+BALL.US,D,20250225,000000,50.72,51.63,50.72,51.59,2415517,0
+BALL.US,D,20250226,000000,51.64,52.115,51.37,51.99,2315065,0
+BALL.US,D,20250227,000000,51.72,52.44,51.535,52.06,2330062,0
+BALL.US,D,20250228,000000,52.22,52.87,52.04,52.69,3631435,0
+BALL.US,D,20250303,000000,52.7,53.24,51.81,52.14,2940667,0
+BALL.US,D,20250304,000000,52.245,52.66,50.99,51.03,3429006,0
+BALL.US,D,20250305,000000,51.295,52.15,51.1,51.87,2418101,0
+BALL.US,D,20250306,000000,51.445,52.205,51.09,52.18,2346393,0
+BALL.US,D,20250307,000000,52.115,54.49,51.9201,54.26,2330469,0
+BALL.US,D,20250310,000000,53.92,55.3,53.765,53.97,2233360,0
+BALL.US,D,20250311,000000,54.08,54.15,52.06,52.31,2739796,0
+BALL.US,D,20250312,000000,52,52,50.85,51.27,2070377,0
+BALL.US,D,20250313,000000,51.33,52.04,50.75,50.97,1854610,0
+BALL.US,D,20250314,000000,51.355,51.935,51.09,51.89,1773243,0
+BALL.US,D,20250317,000000,51.83,52.915,51.83,52.28,1545658,0
+BALL.US,D,20250318,000000,52.16,52.43,51.44,51.9,3082951,0
+BALL.US,D,20250319,000000,51.76,52.115,51.28,51.84,2589976,0
+BALL.US,D,20250320,000000,51.67,52.105,51.44,51.57,3432860,0
+BALL.US,D,20250321,000000,51.185,51.185,50.34,50.69,4067923,0
+BALL.US,D,20250324,000000,51.115,51.28,49.97,50.78,2569068,0
+BALL.US,D,20250325,000000,50.645,51.22,50.06,50.38,2474347,0
+BALL.US,D,20250326,000000,50.605,51.36,50.3,51.31,1970429,0
+BALL.US,D,20250327,000000,51.39,52.225,51.15,52.06,1743922,0
+BALL.US,D,20250328,000000,52,52.19,51.18,51.46,1765819,0
+BALL.US,D,20250331,000000,51.365,52.25,51.06,52.07,2322117,0
+BALL.US,D,20250401,000000,52.095,52.48,51.79,52.4,1839209,0
+BALL.US,D,20250402,000000,51.76,52.355,51.58,52.31,2026448,0
+BALL.US,D,20250403,000000,50.325,51.16,50.045,50.5,2244154,0
+BALL.US,D,20250404,000000,49.905,50.098,48.51,48.6,2745917,0
+BALL.US,D,20250407,000000,47.16,48.96,46.14,47.17,3945771,0
+BALL.US,D,20250408,000000,47.76,48.14,44.35,44.94,4049582,0
+BALL.US,D,20250409,000000,44.635,47.13,43.51,46.68,7981425,0
+BALL.US,D,20250410,000000,46.01,46.68,44.7553,45.96,3882426,0
+BALL.US,D,20250411,000000,46.01,48.477,45.54,48.09,3255243,0
+BALL.US,D,20250414,000000,48.355,48.93,48.15,48.8,1813227,0
+BALL.US,D,20250415,000000,48,48.85,47.54,47.6,1476453,0
+BALL.US,D,20250416,000000,47.97,48.0803,46.805,47.07,1117724,0
+BALL.US,D,20250417,000000,47.06,47.82,46.93,47.38,5596373,0
+BALL.US,D,20250421,000000,47.03,47.4,46.71,47.3,2360034,0
+BALL.US,D,20250422,000000,47.69,48.71,47.47,48.37,2511201,0
+BALL.US,D,20250423,000000,49,49.69,48.12,48.5,2347015,0
+BALL.US,D,20250424,000000,48.71,50.69,48.32,50.52,2292424,0
+BALL.US,D,20250425,000000,50.46,50.82,50.065,50.56,2094073,0
+BALL.US,D,20250428,000000,50.49,50.945,49.825,50.51,1624696,0
+BALL.US,D,20250429,000000,50.67,52.65,50.67,52.39,2962633,0
+BALL.US,D,20250430,000000,52.26,52.67,51.35,51.94,2569010,0
+BALL.US,D,20250501,000000,51.45,51.85,51.14,51.22,2345320,0
+BALL.US,D,20250502,000000,51.955,52.035,51.13,51.66,2518064,0
+BALL.US,D,20250505,000000,51.39,52.1,51.19,51.85,2623338,0
+BALL.US,D,20250506,000000,53.5,53.99,51.61,51.68,4375668,0
+BALL.US,D,20250507,000000,52.19,52.6,50.65,50.66,2965505,0
+BALL.US,D,20250508,000000,51.18,52.15,50.88,51.78,2116215,0
+BALL.US,D,20250509,000000,51.455,52.23,51.455,52.13,1711322,0
+BALL.US,D,20250512,000000,53.46,54.09,52.52,53.23,3246370,0
+BALL.US,D,20250513,000000,53.49,53.665,52.51,52.79,2542469,0
+BALL.US,D,20250514,000000,52.85,53.4,52.52,52.9,3182978,0
+BALL.US,D,20250515,000000,52.75,53.41,52.35,53.37,1796837,0
+BALL.US,D,20250516,000000,53.315,53.79,53.12,53.77,1800665,0
+BALL.US,D,20250519,000000,53.265,54.4,53.04,54.33,2246011,0
+BALL.US,D,20250520,000000,54,54.48,53.77,54.33,3128210,0
+BALL.US,D,20250521,000000,53.94,54.39,53.55,53.83,3962812,0
+BALL.US,D,20250522,000000,53.665,53.76,52.3,53.32,4706126,0
+BALL.US,D,20250523,000000,52.5874,52.98,51.64,51.76,3813551,0
+BALL.US,D,20250527,000000,52.17,53.42,52,53.36,2922641,0
+BALL.US,D,20250528,000000,53.06,53.49,52.74,52.85,2469862,0
+BALL.US,D,20250529,000000,53.22,53.58,52.87,53.55,2221063,0
+BALL.US,D,20250530,000000,53.345,53.94,52.94,53.58,5447728,0
+BALL.US,D,20250602,000000,53.24,53.24,51.685,52.15,2511656,0
+BALL.US,D,20250603,000000,51.965,53.55,51.74,53.46,2394834,0
+BALL.US,D,20250604,000000,53.51,53.85,53.16,53.24,2046641,0
+BALL.US,D,20250605,000000,53.24,53.765,52.9,53.49,1702102,0
+BALL.US,D,20250606,000000,53.68,54.22,53.4009,53.73,1267387,0
+BALL.US,D,20250609,000000,53.45,54.56,53.08,54.23,2000712,0
+BALL.US,D,20250610,000000,54.41,55.355,54.17,55.02,2158377,0
+BALL.US,D,20250611,000000,54.88,54.9799,54.35,54.93,2927738,0
+BALL.US,D,20250612,000000,54.66,55.39,54.465,55.15,1542628,0
+BALL.US,D,20250613,000000,54.52,54.91,54.08,54.37,1636367,0
+BALL.US,D,20250616,000000,54.81,56.125,54.64,56,2311108,0
+BALL.US,D,20250617,000000,55.74,55.91,55.2,55.31,3511811,0
+BALL.US,D,20250618,000000,55.21,56.555,54.92,55.83,3376297,0
+BALL.US,D,20250620,000000,55.95,56.5,55.525,56.23,8579514,0
+BALL.US,D,20250623,000000,55.84,56.88,55.79,56.68,3026905,0
+BALL.US,D,20250624,000000,56.785,57.189,56.49,56.98,3033592,0
+BALL.US,D,20250625,000000,55.9884,56.91,55.9884,56.75,1905009,0
+BALL.US,D,20250626,000000,56.885,57.65,56.873,56.99,2236867,0
+BALL.US,D,20250627,000000,57.06,57.21,56.25,56.41,2974438,0
+BALL.US,D,20250630,000000,56.285,56.31,55.78,56.09,2973588,0
+BALL.US,D,20250701,000000,55.945,58.33,55.77,57.88,2827335,0
+BALL.US,D,20250702,000000,58.125,58.875,57.66,58.74,1520952,0
+BALL.US,D,20250703,000000,58.8,59.03,58.6,58.73,876958,0
+BALL.US,D,20250707,000000,58.505,59.03,58.25,58.41,1856584,0
+BALL.US,D,20250708,000000,58.26,59.14,58.26,58.76,2250959,0
+BALL.US,D,20250709,000000,58.26,58.42,57.33,57.94,1736720,0
+BALL.US,D,20250710,000000,57.94,58.82,57.91,58.4,1609700,0
+BALL.US,D,20250711,000000,58.3,58.48,57.78,58.31,1691300,0
+BALL.US,D,20250714,000000,58.25,58.39,57.8,58.2,1161349,0
+BALL.US,D,20250715,000000,58.24,58.5,57.475,57.6,1359441,0
+BALL.US,D,20250716,000000,57.67,58.34,57.35,58.29,1678868,0
+BALL.US,D,20250717,000000,58.2,58.4,57.485,58.07,1802462,0
+BALL.US,D,20250718,000000,58.065,58.305,57.7,57.85,2130615,0
+BALL.US,D,20250721,000000,57.98,58.1364,57.42,58.01,1781477,0
+BALL.US,D,20250722,000000,58.085,59.8,57.93,59.7,1766614,0
+BALL.US,D,20250723,000000,59.745,60.285,59.4147,59.62,2371980,0
+BALL.US,D,20250724,000000,59.685,60.055,58.92,58.95,2117515,0
+BALL.US,D,20250725,000000,58.97,59.235,58.14,59.01,1593150,0
+BALL.US,D,20250728,000000,58.82,59.06,58.32,58.68,1948732,0
+BALL.US,D,20250729,000000,58.74,58.9,58.35,58.78,1429680,0
+BALL.US,D,20250730,000000,58.585,58.82,57.84,58.09,2321099,0
+BALL.US,D,20250731,000000,57.515,57.78,56.9364,57.26,3128100,0
+BALL.US,D,20250801,000000,57.08,57.37,55.98,57.14,4335629,0
+BALL.US,D,20250804,000000,56.755,57.64,56.51,57.61,2445685,0
+BALL.US,D,20250805,000000,58.475,59.1699,54.05,54.3,5604783,0
+BALL.US,D,20250806,000000,54.26,54.89,52.42,52.55,4772604,0
+BALL.US,D,20250807,000000,52.965,54.3,52.77,54.04,3077475,0
+BALL.US,D,20250808,000000,54.36,54.3799,53.645,54.06,1729427,0
+BALL.US,D,20250811,000000,54.24,54.485,53.41,53.66,2380028,0
+BALL.US,D,20250812,000000,53.84,53.93,52.87,53.5,1401271,0
+BALL.US,D,20250813,000000,53.54,54.94,53.3,54.89,1982527,0
+BALL.US,D,20250814,000000,54.505,54.57,52.875,53.64,2036207,0
+BALL.US,D,20250815,000000,53.47,53.905,53.24,53.85,1398881,0
+BALL.US,D,20250818,000000,53.95,54.22,52.85,52.85,2579868,0
+BALL.US,D,20250819,000000,53.36,53.63,52.87,53.14,3650362,0
+BALL.US,D,20250820,000000,53.07,53.56,52.87,53.13,2867800,0
+BALL.US,D,20250821,000000,52.82,53.11,52.425,52.71,2560622,0
+BALL.US,D,20250822,000000,52.8,54.265,52.8,53.73,2529459,0
+BALL.US,D,20250825,000000,53.81,53.81,52.82,53.01,1572966,0
+BALL.US,D,20250826,000000,52.8,53.28,52.5,52.66,2593216,0
+BALL.US,D,20250827,000000,52.34,52.73,51.935,52.31,1994930,0
+BALL.US,D,20250828,000000,52.535,52.57,51.46,52.07,2186764,0
+BALL.US,D,20250829,000000,52.015,52.68,51.88,52.64,1787854,0
+BALL.US,D,20250902,000000,51.69,51.74,50.63,51.06,2450278,0
+BALL.US,D,20250903,000000,50.815,50.9,49.12,50.15,3467236,0
+BALL.US,D,20250904,000000,50.16,50.45,49.675,50.42,2064972,0
+BALL.US,D,20250905,000000,50.555,51.24,50.32,50.94,1549286,0
+BALL.US,D,20250908,000000,50.865,51.0375,50.325,50.96,2329117,0
+BALL.US,D,20250909,000000,50.83,51.08,50.4,50.41,1540884,0
+BALL.US,D,20250910,000000,49.98,50.32,49.69,50.07,1772745,0
+BALL.US,D,20250911,000000,50.24,51.23,50,51.12,1688027,0
+BALL.US,D,20250912,000000,50.51,51.4,50.28,51.19,1995084,0
+BALL.US,D,20250915,000000,51.225,51.28,49.77,49.91,2200889,0
+BALL.US,D,20250916,000000,50.23,50.23,49.45,49.73,1939582,0
+BALL.US,D,20250917,000000,49.925,50.65,48.96,49.04,2770457,0
+BALL.US,D,20250918,000000,48.985,49.38,48.62,49.2,1922658,0
+BALL.US,D,20250919,000000,49.155,49.36,48.665,48.71,5401815,0
+BALL.US,D,20250922,000000,48.63,49.18,48.6,48.69,1809912,0
+BALL.US,D,20250923,000000,48.8,49.1113,48.19,48.52,3014664,0
+BALL.US,D,20250924,000000,48.43,49,48.35,48.72,2359652,0
+BALL.US,D,20250925,000000,48.54,48.71,47.72,48.47,2970162,0
+BALL.US,D,20250926,000000,48.69,49.58,48.5,49.48,2172605,0
+BALL.US,D,20250929,000000,49.535,49.735,48.8901,49.6,1549024,0
+BALL.US,D,20250930,000000,49.54,50.52,49.28,50.42,2460025,0
+BALL.US,D,20251001,000000,50.485,50.76,49.8284,50.47,2044879,0
+BALL.US,D,20251002,000000,50.42,50.805,50.27,50.48,1871295,0
+BALL.US,D,20251003,000000,50.195,50.83,49.92,50.25,1730400,0
+BALL.US,D,20251006,000000,50.1,50.24,49.48,49.63,2290410,0
+BALL.US,D,20251007,000000,49.695,49.75,48.0469,48.54,2676775,0
+BALL.US,D,20251008,000000,48.505,48.93,48.21,48.7,2411383,0
+BALL.US,D,20251009,000000,48.74,49.05,47.675,47.77,3323818,0
+BALL.US,D,20251010,000000,47.825,48.05,47.06,47.09,2409774,0
+BALL.US,D,20251013,000000,47.3,47.71,47.01,47.04,2595280,0
+BALL.US,D,20251014,000000,46.64,47.81,46.64,47.58,3437049,0
+BALL.US,D,20251015,000000,47.99,48.59,47.35,47.55,3216522,0
+BALL.US,D,20251016,000000,47.535,48.425,47.535,48.06,4448343,0
+BALL.US,D,20251017,000000,48,48.5,47.91,48.33,2315204,0
+BALL.US,D,20251020,000000,48.49,48.96,48.24,48.71,2599881,0
+BALL.US,D,20251021,000000,49.72,49.875,49.235,49.34,2534592,0
+BALL.US,D,20251022,000000,49.56,50.1,49.325,49.75,2692067,0
+BALL.US,D,20251023,000000,49.67,50.67,49.41,49.7,2458836,0
+BALL.US,D,20251024,000000,50,50.12,49.61,49.83,2150423,0
+BALL.US,D,20251027,000000,50.11,50.345,49.655,49.85,3032375,0
+BALL.US,D,20251028,000000,49.875,49.875,49.04,49.09,1914465,0
+BALL.US,D,20251029,000000,48.72,48.94,47.57,47.78,2539140,0
+BALL.US,D,20251030,000000,47.51,48.01,47.26,47.29,2524169,0
+BALL.US,D,20251031,000000,46.82,47.12,46.33,47,3309755,0
+BALL.US,D,20251103,000000,46.815,47.37,46.37,47.11,4134536,0
+BALL.US,D,20251104,000000,46.705,48.275,44.83,47.83,4952201,0
+BALL.US,D,20251105,000000,48.19,49.049,47.06,48.89,3657412,0
+BALL.US,D,20251106,000000,49.165,49.47,48.25,48.38,2746560,0
+BALL.US,D,20251107,000000,49.13,49.13,48.37,48.98,3501758,0
+BALL.US,D,20251110,000000,47.4,48.57,46.055,46.41,4715813,0
+BALL.US,D,20251111,000000,46.71,47.63,46.56,47.25,3347740,0
+BALL.US,D,20251112,000000,47.385,47.67,46.41,46.47,3547846,0
+BALL.US,D,20251113,000000,46.74,48.27,46.56,47.94,3626550,0
+BALL.US,D,20251114,000000,47.685,48.18,47.17,47.6,4141596,0
+BALL.US,D,20251117,000000,48.31,48.53,47.35,47.52,3054796,0
+BALL.US,D,20251118,000000,47.57,47.91,47.3,47.53,2377393,0
+BALL.US,D,20251119,000000,47.445,47.61,47.15,47.57,2638900,0
+BALL.US,D,20251120,000000,47.415,48.0768,47.3475,47.91,3315149,0
+BALL.US,D,20251121,000000,48.225,50.335,48.09,49.87,4251647,0
+BALL.US,D,20251124,000000,49.66,49.83,48.62,48.83,6497950,0
+BALL.US,D,20251125,000000,49.25,49.67,49.17,49.38,2287483,0
+BALL.US,D,20251126,000000,49.16,49.76,48.95,49.63,1501887,0
+BALL.US,D,20251128,000000,49.67,50.03,49.25,49.53,1054473,0
+BALL.US,D,20251201,000000,49.28,49.69,48.98,49.03,2250203,0
+BALL.US,D,20251202,000000,48.98,49.27,48.26,48.41,1951651,0
+BALL.US,D,20251203,000000,48.65,49.2,48.45,48.78,1624178,0
+BALL.US,D,20251204,000000,48.795,48.95,48.47,48.85,2447613,0
+BALL.US,D,20251205,000000,48.75,49.46,48.43,49.03,2783702,0
+BALL.US,D,20251208,000000,48.46,48.91,47.505,47.71,2183969,0
+BALL.US,D,20251209,000000,47.5,47.54,46.85,46.87,1721789,0
+BALL.US,D,20251210,000000,47.165,48.3,46.653,47.77,2770824,0
+BALL.US,D,20251211,000000,47.595,49.365,47.53,49.21,4011654,0
+BALL.US,D,20251212,000000,49.38,51.035,49.33,50.91,3602789,0
+BALL.US,D,20251215,000000,51,51.635,50.63,51.58,3597828,0
+BALL.US,D,20251216,000000,51.73,52.13,51.56,51.76,3656743,0
+BALL.US,D,20251217,000000,51.97,52.39,51.41,52.07,3509058,0
+BALL.US,D,20251218,000000,52.115,52.97,51.82,52.45,3701495,0
+BALL.US,D,20251219,000000,52.21,52.55,51.85,52.03,5537357,0
+BALL.US,D,20251222,000000,51.61,52.395,51.575,52.32,2374375,0
+BALL.US,D,20251223,000000,52.08,52.5,51.82,52.23,1493348,0
+BALL.US,D,20251224,000000,52.23,52.5,52.16,52.27,1208441,0
+BALL.US,D,20251226,000000,52.26,52.7323,52.26,52.66,965133,0
+BALL.US,D,20251229,000000,52.5,53.32,52.47,53.16,1702183,0
+BALL.US,D,20251230,000000,53,53.48,52.87,53.24,1361581,0
+BALL.US,D,20251231,000000,53.02,53.26,52.91,52.97,1361542,0
+BALL.US,D,20260102,000000,53.06,53.555,52.22,53.35,2243839,0
+BALL.US,D,20260105,000000,52.82,54.29,52.7101,53.91,2801926,0
+BALL.US,D,20260106,000000,54.87,55.58,54.26,54.3,4932204,0
+BALL.US,D,20260107,000000,54.34,54.86,52.98,53.53,2827089,0
+BALL.US,D,20260108,000000,53.13,55.23,52.79,54.83,2040132,0
+BALL.US,D,20260109,000000,54.84,55.72,54.59,55.62,1711161,0
+BALL.US,D,20260112,000000,55.61,55.76,55.23,55.47,1730755,0
+BALL.US,D,20260113,000000,55.1,55.5,54.81,55.5,1520996,0
+BALL.US,D,20260114,000000,55.58,56.24,55.07,56.03,1703250,0
+BALL.US,D,20260115,000000,56.14,56.345,55.4,55.89,1405295,0
+BALL.US,D,20260116,000000,55.76,56.21,55.26,56.08,2401006,0
+BALL.US,D,20260120,000000,55.54,55.965,55.27,55.37,1869496,0
+BALL.US,D,20260121,000000,55.695,55.93,54.9437,55.92,1970057,0
+BALL.US,D,20260122,000000,55.85,56.85,55.8,56.29,1568541,0
+BALL.US,D,20260123,000000,56.305,57.5,56.2672,57.36,1736624,0
+BALL.US,D,20260126,000000,57.57,57.6,56.81,57.21,1814053,0
+BALL.US,D,20260127,000000,57.01,57.37,56.7,57.01,1268524,0
+BALL.US,D,20260128,000000,56.815,57.07,55.89,56.26,1584014,0
+BALL.US,D,20260129,000000,56.69,57.03,56.005,56.57,1882770,0
+BALL.US,D,20260130,000000,56.3,56.95,55.92,56.87,2164762,0
+BALL.US,D,20260202,000000,56.51,57.1466,55.99,56.69,3617354,0
+BALL.US,D,20260203,000000,59.46,62.77,58.2,61.77,5886484,0
+BALL.US,D,20260204,000000,62.56,65.05,62.26,64.81,4619813,0
+BALL.US,D,20260205,000000,64.955,66.97,64.58,66.19,3976290,0
+BALL.US,D,20260206,000000,66.58,66.73,65.81,66.47,3374976,0
+BALL.US,D,20260209,000000,66.14,66.68,65.34,66.65,2279117,0
+BALL.US,D,20260210,000000,66.84,67.78,66.28,67.76,2216533,0
+BALL.US,D,20260211,000000,67.445,68.29,66.92,67.34,2161567,0
+BALL.US,D,20260212,000000,67.44,68.15,66.625,66.72,1900686,0
+BALL.US,D,20260213,000000,66.75,67.7,65.8232,67.29,1853040,0
+BALL.US,D,20260217,000000,67.395,67.82,66.285,66.55,1680168,0
+BALL.US,D,20260218,000000,66.59,67.02,66.16,66.31,2262595,0
diff --git a/daily/us/nyse stocks/1/bb.us.txt b/daily/us/nyse stocks/1/bb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e2d1c6e4d738ced00d8bf0423e74735bb0240e65
--- /dev/null
+++ b/daily/us/nyse stocks/1/bb.us.txt	
@@ -0,0 +1,6792 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BB.US,D,19990204,000000,2.15,2.17,1.9,1.93,16788600,0
+BB.US,D,19990205,000000,1.93,1.95,1.82,1.83,3053400,0
+BB.US,D,19990208,000000,1.85,1.93,1.78,1.81,1548000,0
+BB.US,D,19990209,000000,1.82,1.83,1.66,1.67,3501600,0
+BB.US,D,19990210,000000,1.71,1.71,1.6,1.68,1597200,0
+BB.US,D,19990211,000000,1.71,1.86,1.68,1.81,9979800,0
+BB.US,D,19990212,000000,1.81,1.82,1.76,1.78,707400,0
+BB.US,D,19990216,000000,1.77,1.77,1.68,1.71,3012600,0
+BB.US,D,19990217,000000,1.68,1.76,1.67,1.71,812400,0
+BB.US,D,19990218,000000,1.71,1.72,1.62,1.67,1894800,0
+BB.US,D,19990219,000000,1.69,1.69,1.64,1.65,689400,0
+BB.US,D,19990222,000000,1.67,1.71,1.65,1.71,618000,0
+BB.US,D,19990223,000000,1.7,1.74,1.65,1.7,831600,0
+BB.US,D,19990224,000000,1.72,1.72,1.67,1.68,1954200,0
+BB.US,D,19990225,000000,1.69,1.69,1.54,1.56,1496400,0
+BB.US,D,19990226,000000,1.54,1.58,1.46,1.48,1128600,0
+BB.US,D,19990301,000000,1.5,1.5,1.33,1.42,2135400,0
+BB.US,D,19990302,000000,1.43,1.43,1.26,1.27,1562400,0
+BB.US,D,19990303,000000,1.29,1.29,1.14,1.28,6219000,0
+BB.US,D,19990304,000000,1.32,1.34,1.27,1.3,2270400,0
+BB.US,D,19990305,000000,1.35,1.38,1.29,1.31,1644000,0
+BB.US,D,19990308,000000,1.32,1.32,1.29,1.3,1770600,0
+BB.US,D,19990309,000000,1.3,1.33,1.29,1.33,2763600,0
+BB.US,D,19990310,000000,1.38,1.53,1.38,1.45,6318000,0
+BB.US,D,19990311,000000,1.5,1.5,1.39,1.4,1645200,0
+BB.US,D,19990312,000000,1.39,1.41,1.35,1.36,1183200,0
+BB.US,D,19990315,000000,1.4,1.4,1.36,1.39,451800,0
+BB.US,D,19990316,000000,1.4,1.43,1.38,1.41,1924800,0
+BB.US,D,19990317,000000,1.41,1.46,1.39,1.4,671400,0
+BB.US,D,19990318,000000,1.4,1.45,1.4,1.45,1360800,0
+BB.US,D,19990319,000000,1.46,1.47,1.38,1.42,1739400,0
+BB.US,D,19990322,000000,1.42,1.57,1.41,1.54,4242000,0
+BB.US,D,19990323,000000,1.56,1.56,1.48,1.49,1895400,0
+BB.US,D,19990324,000000,1.5,1.51,1.46,1.49,1912200,0
+BB.US,D,19990325,000000,1.5,1.55,1.49,1.55,1947000,0
+BB.US,D,19990326,000000,1.56,1.56,1.52,1.52,244200,0
+BB.US,D,19990329,000000,1.54,1.69,1.54,1.66,1697400,0
+BB.US,D,19990330,000000,1.66,1.67,1.62,1.65,2640000,0
+BB.US,D,19990331,000000,1.67,1.76,1.64,1.75,1135200,0
+BB.US,D,19990401,000000,1.75,1.78,1.66,1.71,3203400,0
+BB.US,D,19990405,000000,1.71,1.8,1.71,1.8,1033800,0
+BB.US,D,19990406,000000,1.79,1.79,1.73,1.75,264600,0
+BB.US,D,19990407,000000,1.75,1.91,1.75,1.89,4690800,0
+BB.US,D,19990408,000000,1.91,2.03,1.91,1.95,4153800,0
+BB.US,D,19990409,000000,1.94,1.98,1.83,1.96,1606200,0
+BB.US,D,19990412,000000,1.91,2,1.83,1.96,1401000,0
+BB.US,D,19990413,000000,1.99,2.04,1.96,2,2037600,0
+BB.US,D,19990414,000000,2.02,2.04,1.93,1.98,1584000,0
+BB.US,D,19990415,000000,2,2,1.86,1.88,3380400,0
+BB.US,D,19990416,000000,1.92,1.92,1.76,1.81,935400,0
+BB.US,D,19990419,000000,1.84,1.85,1.66,1.68,1956600,0
+BB.US,D,19990420,000000,1.66,1.69,1.61,1.67,4474800,0
+BB.US,D,19990421,000000,1.69,1.69,1.54,1.6,2111400,0
+BB.US,D,19990422,000000,1.62,1.83,1.62,1.71,1983000,0
+BB.US,D,19990423,000000,1.7,1.83,1.7,1.8,1564800,0
+BB.US,D,19990426,000000,1.83,1.94,1.8,1.94,1136400,0
+BB.US,D,19990427,000000,1.92,1.97,1.9,1.94,1862400,0
+BB.US,D,19990428,000000,1.98,2.04,1.81,1.85,2738400,0
+BB.US,D,19990429,000000,1.85,1.99,1.81,1.96,1669800,0
+BB.US,D,19990430,000000,2.09,2.1,1.99,2.03,4143600,0
+BB.US,D,19990503,000000,2,2.04,1.85,2,2244000,0
+BB.US,D,19990504,000000,2.02,2.07,1.97,2.03,2988600,0
+BB.US,D,19990505,000000,2.03,2.03,1.96,2,1818000,0
+BB.US,D,19990506,000000,2,2,1.9,1.93,1558200,0
+BB.US,D,19990507,000000,1.94,1.94,1.88,1.88,916800,0
+BB.US,D,19990510,000000,1.9,1.9,1.75,1.85,2034600,0
+BB.US,D,19990511,000000,1.83,1.88,1.81,1.83,429000,0
+BB.US,D,19990512,000000,1.79,1.79,1.73,1.74,1479600,0
+BB.US,D,19990513,000000,1.75,1.8,1.75,1.78,1021200,0
+BB.US,D,19990514,000000,1.76,1.85,1.72,1.78,823200,0
+BB.US,D,19990517,000000,1.75,1.84,1.75,1.82,1158600,0
+BB.US,D,19990518,000000,2.02,2.27,1.98,2.2,24379800,0
+BB.US,D,19990519,000000,2.15,2.15,2,2.03,4155000,0
+BB.US,D,19990520,000000,2.04,2.24,2.02,2.2,4493400,0
+BB.US,D,19990521,000000,2.21,2.38,2.21,2.35,8806800,0
+BB.US,D,19990524,000000,2.43,2.62,2.42,2.55,7637400,0
+BB.US,D,19990525,000000,2.55,2.56,2.33,2.41,6613200,0
+BB.US,D,19990526,000000,2.42,2.48,2.38,2.43,10127400,0
+BB.US,D,19990527,000000,2.43,2.43,2.27,2.29,3585000,0
+BB.US,D,19990528,000000,2.29,2.35,2.19,2.34,8055600,0
+BB.US,D,19990601,000000,2.35,2.52,2.33,2.4,3984600,0
+BB.US,D,19990602,000000,2.4,2.79,2.4,2.79,11773800,0
+BB.US,D,19990603,000000,2.81,3.25,2.81,3.13,20086800,0
+BB.US,D,19990604,000000,3.13,3.17,2.92,3.05,7121400,0
+BB.US,D,19990607,000000,3.05,3.33,2.92,3.19,4141200,0
+BB.US,D,19990608,000000,3.19,3.29,3.15,3.23,3597600,0
+BB.US,D,19990609,000000,3.24,3.53,3.24,3.48,5953800,0
+BB.US,D,19990610,000000,3.5,3.5,3.29,3.47,7557600,0
+BB.US,D,19990611,000000,3.46,3.47,3.1,3.17,4893000,0
+BB.US,D,19990614,000000,3.17,3.17,2.81,2.92,5195400,0
+BB.US,D,19990615,000000,2.84,2.91,2.71,2.83,5419200,0
+BB.US,D,19990616,000000,2.88,3.18,2.85,3.03,4570200,0
+BB.US,D,19990617,000000,3.02,3.25,3.02,3.24,4039800,0
+BB.US,D,19990618,000000,3.24,3.24,3.07,3.17,2328600,0
+BB.US,D,19990621,000000,3.15,3.45,3.15,3.38,4170600,0
+BB.US,D,19990622,000000,3.42,3.42,3.26,3.32,4525200,0
+BB.US,D,19990623,000000,3.31,3.31,3.04,3.2,4398000,0
+BB.US,D,19990624,000000,3.16,3.18,2.96,3,2149200,0
+BB.US,D,19990625,000000,3,3.08,2.91,3,3514200,0
+BB.US,D,19990628,000000,3.04,3.27,3.04,3.26,6804000,0
+BB.US,D,19990629,000000,3.29,3.53,3.27,3.38,15438600,0
+BB.US,D,19990630,000000,3.38,3.56,3.37,3.38,4734000,0
+BB.US,D,19990701,000000,3.4,3.4,3.18,3.28,6056400,0
+BB.US,D,19990702,000000,3.29,3.42,3.27,3.42,4114200,0
+BB.US,D,19990706,000000,3.42,3.81,3.41,3.58,10659000,0
+BB.US,D,19990707,000000,3.6,3.75,3.59,3.7,2392200,0
+BB.US,D,19990708,000000,3.69,3.79,3.65,3.68,2196000,0
+BB.US,D,19990709,000000,3.72,3.75,3.62,3.7,1876200,0
+BB.US,D,19990712,000000,3.69,4.11,3.65,3.97,7984200,0
+BB.US,D,19990713,000000,3.98,3.99,3.81,3.98,4804200,0
+BB.US,D,19990714,000000,3.99,4.44,3.97,4.29,8345400,0
+BB.US,D,19990715,000000,4.32,4.56,4.31,4.35,6708000,0
+BB.US,D,19990716,000000,4.32,4.5,4.29,4.29,1720800,0
+BB.US,D,19990719,000000,4.4,4.45,4.31,4.37,3741600,0
+BB.US,D,19990720,000000,4.37,4.37,3.65,3.76,5598600,0
+BB.US,D,19990721,000000,3.83,4.27,3.82,4.23,4530000,0
+BB.US,D,19990722,000000,4.25,4.78,4.21,4.6,7111800,0
+BB.US,D,19990723,000000,4.69,4.7,4.42,4.58,2343600,0
+BB.US,D,19990726,000000,4.52,4.54,4.02,4.06,2373000,0
+BB.US,D,19990727,000000,4.15,4.38,3.88,3.98,3924600,0
+BB.US,D,19990728,000000,4.04,4.06,3.82,3.96,1988400,0
+BB.US,D,19990729,000000,3.85,4.06,3.76,4.05,2623200,0
+BB.US,D,19990730,000000,4.06,4.23,3.9,3.9,1212000,0
+BB.US,D,19990802,000000,3.9,4.16,3.83,3.83,1701000,0
+BB.US,D,19990803,000000,3.9,3.96,3.58,3.59,3547800,0
+BB.US,D,19990804,000000,3.58,3.62,3,3,5340600,0
+BB.US,D,19990805,000000,3.08,3.42,2.96,3.42,6401400,0
+BB.US,D,19990806,000000,3.32,3.58,3.21,3.28,5118000,0
+BB.US,D,19990809,000000,3.29,3.35,2.98,3.06,5341800,0
+BB.US,D,19990810,000000,3.1,3.1,2.91,2.99,3237600,0
+BB.US,D,19990811,000000,3.1,3.2,3.08,3.18,3982800,0
+BB.US,D,19990812,000000,3.21,3.44,3.19,3.31,4831200,0
+BB.US,D,19990813,000000,3.42,3.73,3.4,3.73,3697800,0
+BB.US,D,19990816,000000,3.88,4.17,3.83,4.15,7313400,0
+BB.US,D,19990817,000000,4.25,4.38,3.96,4,4135800,0
+BB.US,D,19990818,000000,4.22,4.32,4.1,4.27,4387200,0
+BB.US,D,19990819,000000,4.25,4.57,4.15,4.46,4027200,0
+BB.US,D,19990820,000000,4.54,5.08,4.52,4.98,13567200,0
+BB.US,D,19990823,000000,5.18,5.38,5.08,5.08,8892000,0
+BB.US,D,19990824,000000,5.06,5.08,4.73,4.77,5940600,0
+BB.US,D,19990825,000000,4.88,5.02,4.8,4.85,3950400,0
+BB.US,D,19990826,000000,4.83,4.85,4.5,4.83,5252400,0
+BB.US,D,19990827,000000,4.92,5.03,4.9,5,2855400,0
+BB.US,D,19990830,000000,5.02,5.08,4.75,4.92,2808600,0
+BB.US,D,19990831,000000,4.93,5.06,4.82,4.96,2220000,0
+BB.US,D,19990901,000000,5.06,5.12,4.98,5.1,3381000,0
+BB.US,D,19990902,000000,5.04,5.04,4.82,5.03,2562000,0
+BB.US,D,19990903,000000,5.1,5.26,5.08,5.21,2814000,0
+BB.US,D,19990907,000000,5.25,5.85,5.21,5.82,7182000,0
+BB.US,D,19990908,000000,5.69,6.22,5.69,5.96,8330400,0
+BB.US,D,19990909,000000,6,6.21,5.94,6.17,6147600,0
+BB.US,D,19990910,000000,6.27,6.35,6.04,6.13,3054600,0
+BB.US,D,19990913,000000,6,6.08,5.98,6.08,2656800,0
+BB.US,D,19990914,000000,6,6.29,5.9,6.05,5678400,0
+BB.US,D,19990915,000000,6.16,6.25,5.79,5.79,2870400,0
+BB.US,D,19990916,000000,5.83,5.83,5.54,5.65,1647600,0
+BB.US,D,19990917,000000,5.62,5.75,5.43,5.55,5959200,0
+BB.US,D,19990920,000000,5.57,5.6,5.38,5.38,1312200,0
+BB.US,D,19990921,000000,5.34,5.34,4.94,5.04,3609600,0
+BB.US,D,19990922,000000,5.03,5.29,4.96,4.97,4381800,0
+BB.US,D,19990923,000000,5.07,5.12,4.69,4.79,8322000,0
+BB.US,D,19990924,000000,4,4.44,3.9,4.42,18223200,0
+BB.US,D,19990927,000000,4.46,5.28,4.45,5.15,9942600,0
+BB.US,D,19990928,000000,5.06,5.48,5,5.12,8039400,0
+BB.US,D,19990929,000000,5.12,5.21,4.94,5.08,5760600,0
+BB.US,D,19990930,000000,5.17,5.26,5.12,5.16,1735200,0
+BB.US,D,19991001,000000,5.09,5.12,4.93,4.98,3438600,0
+BB.US,D,19991004,000000,4.98,5.15,4.98,5.07,3828600,0
+BB.US,D,19991005,000000,5.08,5.1,4.92,4.99,1614600,0
+BB.US,D,19991006,000000,5,5,4.92,4.98,1045800,0
+BB.US,D,19991007,000000,4.93,5,4.88,4.96,2703600,0
+BB.US,D,19991008,000000,4.97,5.17,4.96,5.16,3842400,0
+BB.US,D,19991011,000000,5.12,6.02,5.09,5.56,9885000,0
+BB.US,D,19991012,000000,5.58,5.58,5.34,5.43,6952200,0
+BB.US,D,19991013,000000,5.25,5.29,5.03,5.21,4104600,0
+BB.US,D,19991014,000000,5.17,5.48,5.04,5.21,30685200,0
+BB.US,D,19991015,000000,5.1,5.11,4.98,5.03,11566200,0
+BB.US,D,19991018,000000,5.02,5.16,4.65,4.82,3781200,0
+BB.US,D,19991019,000000,4.88,5.1,4.88,4.96,7512600,0
+BB.US,D,19991020,000000,4.97,5.12,4.93,5.12,4017600,0
+BB.US,D,19991021,000000,4.94,5.12,4.94,5.05,4180200,0
+BB.US,D,19991022,000000,5.07,5.52,5.05,5.46,7095000,0
+BB.US,D,19991025,000000,5.47,5.47,5.3,5.4,2094000,0
+BB.US,D,19991026,000000,5.44,5.65,5.42,5.45,5527200,0
+BB.US,D,19991027,000000,5.47,5.49,5.13,5.24,3832200,0
+BB.US,D,19991028,000000,5.3,5.42,5.06,5.17,3712800,0
+BB.US,D,19991029,000000,5.17,5.25,5.02,5.12,2919000,0
+BB.US,D,19991101,000000,5.19,5.29,5.09,5.23,3972000,0
+BB.US,D,19991102,000000,5.17,5.25,5.15,5.23,5341800,0
+BB.US,D,19991103,000000,5.29,5.85,5.24,5.62,15150000,0
+BB.US,D,19991104,000000,5.8,6.23,5.8,6.23,9247200,0
+BB.US,D,19991105,000000,6.29,6.9,6.26,6.45,15474000,0
+BB.US,D,19991108,000000,6.58,6.94,6.5,6.71,10735800,0
+BB.US,D,19991109,000000,6.83,6.91,6.35,6.41,6034200,0
+BB.US,D,19991110,000000,6.4,6.73,6.27,6.62,6573000,0
+BB.US,D,19991111,000000,6.67,7.19,6.66,7.04,7785000,0
+BB.US,D,19991112,000000,7.29,7.42,6.69,6.98,11673000,0
+BB.US,D,19991115,000000,7.17,8.1,7.17,7.91,12133800,0
+BB.US,D,19991117,000000,9.04,9.37,8.88,9.17,11065800,0
+BB.US,D,19991118,000000,9.27,9.33,8.57,9.2,9041400,0
+BB.US,D,19991119,000000,9.21,9.22,8.98,9.13,4606200,0
+BB.US,D,19991122,000000,9.15,10.52,8.69,8.83,16040400,0
+BB.US,D,19991123,000000,9.27,9.31,8.02,8.15,13523400,0
+BB.US,D,19991124,000000,8.08,8.25,7.62,7.85,9327000,0
+BB.US,D,19991126,000000,8.66,9.71,8.62,8.77,5992200,0
+BB.US,D,19991129,000000,9.33,9.33,8.92,8.96,4292400,0
+BB.US,D,19991130,000000,9.31,9.57,8.46,8.54,9253800,0
+BB.US,D,19991201,000000,8.75,9.2,8.65,9.06,5874600,0
+BB.US,D,19991202,000000,9.21,9.23,8.73,9.21,3218400,0
+BB.US,D,19991203,000000,9.35,9.88,9.25,9.33,6609000,0
+BB.US,D,19991206,000000,9.4,9.42,9,9.42,2428200,0
+BB.US,D,19991207,000000,9.5,9.69,9.06,9.18,5265600,0
+BB.US,D,19991208,000000,9.17,9.23,8.54,8.63,3290400,0
+BB.US,D,19991209,000000,8.79,8.94,8.42,8.56,2423400,0
+BB.US,D,19991210,000000,8.73,8.77,8.23,8.32,3081600,0
+BB.US,D,19991213,000000,8.32,8.35,7.5,8.21,9777000,0
+BB.US,D,19991214,000000,8.12,8.12,7.38,7.53,5033400,0
+BB.US,D,19991216,000000,7.21,7.28,6.93,7.12,5218200,0
+BB.US,D,19991217,000000,7.33,8.12,7.28,7.98,7459800,0
+BB.US,D,19991220,000000,8.07,8.5,7.12,7.17,8953800,0
+BB.US,D,19991221,000000,7.54,7.87,6.92,7.71,12050400,0
+BB.US,D,19991222,000000,7,7.54,6,7.17,36890400,0
+BB.US,D,19991223,000000,7.2,7.73,7.1,7.38,6301200,0
+BB.US,D,19991227,000000,7.41,7.58,7.08,7.12,4127400,0
+BB.US,D,19991228,000000,7.12,7.17,6.75,6.92,5797800,0
+BB.US,D,19991229,000000,7,7.32,6.9,7.17,2642400,0
+BB.US,D,19991230,000000,7.25,7.34,6.96,7.09,3286800,0
+BB.US,D,19991231,000000,7.33,7.85,7.29,7.7,4649400,0
+BB.US,D,20000103,000000,8.5,8.88,8.17,8.6,8795400,0
+BB.US,D,20000104,000000,8.5,9,8.15,8.53,5854800,0
+BB.US,D,20000105,000000,8.5,8.58,7.96,8.27,5044800,0
+BB.US,D,20000106,000000,8.18,8.3,7.79,7.88,2613000,0
+BB.US,D,20000107,000000,7.74,8.21,7.58,8.1,2057400,0
+BB.US,D,20000110,000000,8.65,9.42,8.49,9.34,7875600,0
+BB.US,D,20000111,000000,9.21,9.58,9.02,9.44,4873800,0
+BB.US,D,20000112,000000,9.45,9.46,8.6,8.81,4005000,0
+BB.US,D,20000113,000000,9.04,9.15,8.04,8.37,4661400,0
+BB.US,D,20000114,000000,8.47,8.77,7.92,8.23,4525800,0
+BB.US,D,20000118,000000,9.42,9.53,8.96,9.21,10891800,0
+BB.US,D,20000119,000000,10.23,12.08,9.98,12.02,22888200,0
+BB.US,D,20000120,000000,11.92,11.93,11.04,11.58,5763600,0
+BB.US,D,20000121,000000,11.69,11.94,10.58,11.59,4666200,0
+BB.US,D,20000124,000000,11.67,13.56,11.58,11.96,9724800,0
+BB.US,D,20000125,000000,12.58,12.79,11.38,12.31,4876200,0
+BB.US,D,20000126,000000,12.53,12.53,11.85,11.94,2876400,0
+BB.US,D,20000127,000000,12,12.02,11,11.35,3126600,0
+BB.US,D,20000128,000000,11,11.08,10.46,10.58,2550600,0
+BB.US,D,20000131,000000,10.67,11.55,10.42,10.96,4250400,0
+BB.US,D,20000201,000000,11.29,12.03,11.04,11.67,4937400,0
+BB.US,D,20000202,000000,11.77,14.25,11.69,14.02,13852200,0
+BB.US,D,20000203,000000,14.16,15.58,13.96,15.23,14625000,0
+BB.US,D,20000204,000000,15.33,16.25,14.9,15.54,4493400,0
+BB.US,D,20000207,000000,15.6,17.29,15.5,17.15,4770000,0
+BB.US,D,20000208,000000,18.21,21.51,18.17,20.75,13295400,0
+BB.US,D,20000209,000000,20.12,20.38,17.95,18.67,11502000,0
+BB.US,D,20000210,000000,19.83,19.83,18.27,19.17,5686800,0
+BB.US,D,20000211,000000,19.42,19.46,17.27,17.67,5909400,0
+BB.US,D,20000214,000000,17.69,19.46,15.85,19.46,6443400,0
+BB.US,D,20000215,000000,19.26,19.26,18.26,18.69,4187400,0
+BB.US,D,20000216,000000,18.67,18.76,17.65,17.67,3326400,0
+BB.US,D,20000217,000000,18.15,19.91,18.02,18.77,6770400,0
+BB.US,D,20000218,000000,18.77,18.77,17.98,18.08,2812800,0
+BB.US,D,20000222,000000,18.31,18.82,17.74,18.52,2035200,0
+BB.US,D,20000224,000000,20.68,24.08,20.68,23.71,11744400,0
+BB.US,D,20000225,000000,23.72,23.72,22.17,23.16,6027000,0
+BB.US,D,20000228,000000,25.5,29.29,24.17,24.62,20283000,0
+BB.US,D,20000229,000000,25.94,26.79,22.5,22.54,7761600,0
+BB.US,D,20000301,000000,24.92,25.67,23.33,24.5,8973600,0
+BB.US,D,20000302,000000,25.25,26.19,24.49,26.02,9481200,0
+BB.US,D,20000303,000000,27.83,27.88,24.88,25.11,5164200,0
+BB.US,D,20000306,000000,25.5,26.04,24.54,24.67,3650400,0
+BB.US,D,20000307,000000,24.95,25.6,22,23.62,5170800,0
+BB.US,D,20000308,000000,24.04,24.33,20.75,21.8,7699800,0
+BB.US,D,20000309,000000,21.83,23.08,21.83,23.02,5671800,0
+BB.US,D,20000310,000000,24.15,24.42,21.69,22.5,3988800,0
+BB.US,D,20000313,000000,21.73,22.67,20.67,21.79,3703200,0
+BB.US,D,20000314,000000,22.67,23.17,21.1,21.25,2676000,0
+BB.US,D,20000315,000000,22.01,22.33,18.12,20.01,9247200,0
+BB.US,D,20000316,000000,20.78,23.71,18.42,23.18,10308000,0
+BB.US,D,20000317,000000,22.83,22.88,21,22.15,6499800,0
+BB.US,D,20000320,000000,22.12,22.15,21.06,21.62,3117000,0
+BB.US,D,20000321,000000,21,21,19.35,20.51,7861800,0
+BB.US,D,20000322,000000,21,22.6,20.5,22.33,4823400,0
+BB.US,D,20000323,000000,22.03,22.4,21.56,22.31,4488000,0
+BB.US,D,20000324,000000,22.38,24.71,22.38,24.62,6486000,0
+BB.US,D,20000327,000000,25.02,25.02,23.15,23.17,3126600,0
+BB.US,D,20000328,000000,23.35,23.5,20.74,21.08,6129000,0
+BB.US,D,20000329,000000,21.54,21.79,17.99,18.76,10146000,0
+BB.US,D,20000330,000000,17.33,17.96,15.04,16.58,15210600,0
+BB.US,D,20000331,000000,18.06,18.73,16.41,17.75,8110800,0
+BB.US,D,20000403,000000,17.34,17.42,14.15,14.17,11204400,0
+BB.US,D,20000404,000000,14.71,14.73,10.5,12.75,18915000,0
+BB.US,D,20000405,000000,11.42,14.44,11.38,13.83,11143800,0
+BB.US,D,20000406,000000,14.56,15.81,14.33,14.92,11971200,0
+BB.US,D,20000407,000000,15.84,16.82,15.42,16.59,10553400,0
+BB.US,D,20000410,000000,17.84,17.96,13.65,14,11859600,0
+BB.US,D,20000411,000000,13.75,15.48,12.17,13.67,14512800,0
+BB.US,D,20000412,000000,9,9.69,7.46,7.62,89793600,0
+BB.US,D,20000413,000000,8.21,8.27,6.96,7.08,30992400,0
+BB.US,D,20000414,000000,6.75,7.12,5.94,6.08,13257000,0
+BB.US,D,20000417,000000,5.83,6.73,5.69,6.1,13171800,0
+BB.US,D,20000418,000000,6.62,7.33,6.12,6.5,12535200,0
+BB.US,D,20000419,000000,7.33,7.67,6.67,7,7899600,0
+BB.US,D,20000420,000000,7.04,7.17,6.5,6.68,3800400,0
+BB.US,D,20000424,000000,6.27,6.48,5.94,6,2878800,0
+BB.US,D,20000425,000000,6.49,7.41,6.09,6.96,13227000,0
+BB.US,D,20000426,000000,7.37,7.42,6.5,6.69,8035800,0
+BB.US,D,20000427,000000,6.35,7.33,6.12,6.75,4576200,0
+BB.US,D,20000428,000000,7.02,7.41,6.85,7.08,6647400,0
+BB.US,D,20000501,000000,7.62,7.62,7.31,7.33,7316400,0
+BB.US,D,20000502,000000,7.44,8.29,7.21,7.62,12802800,0
+BB.US,D,20000503,000000,7.34,7.55,6.9,7.15,6828000,0
+BB.US,D,20000504,000000,7.35,7.38,6.77,6.87,5142000,0
+BB.US,D,20000505,000000,6.82,7.28,6.76,7.04,4363200,0
+BB.US,D,20000508,000000,6.97,6.97,6.75,6.82,2113800,0
+BB.US,D,20000509,000000,6.88,6.98,6.33,6.35,5060400,0
+BB.US,D,20000510,000000,6.31,6.32,5.83,6.05,4727400,0
+BB.US,D,20000511,000000,6.29,6.47,6.04,6.18,4123200,0
+BB.US,D,20000512,000000,6.42,6.57,6.2,6.23,4530000,0
+BB.US,D,20000515,000000,6.23,6.27,5.88,6.15,5864400,0
+BB.US,D,20000516,000000,6.38,6.58,6.2,6.58,6478800,0
+BB.US,D,20000517,000000,6.4,6.42,6.15,6.27,3151200,0
+BB.US,D,20000518,000000,6.27,6.33,6.05,6.08,1833600,0
+BB.US,D,20000519,000000,6,6,5.56,5.66,4222200,0
+BB.US,D,20000522,000000,5.6,5.66,4.47,5.12,7981800,0
+BB.US,D,20000523,000000,5.1,5.37,4.88,4.88,3697200,0
+BB.US,D,20000524,000000,4.88,4.9,4.35,4.7,7782600,0
+BB.US,D,20000525,000000,4.9,5.04,4.1,4.3,11133000,0
+BB.US,D,20000526,000000,4.29,4.31,3.88,4.19,4430400,0
+BB.US,D,20000530,000000,4.18,5,4.17,5,6707400,0
+BB.US,D,20000531,000000,4.88,5.62,4.83,5.37,9892800,0
+BB.US,D,20000601,000000,6.12,6.66,5.98,6.48,14246400,0
+BB.US,D,20000605,000000,6.93,6.94,6.52,6.62,5392200,0
+BB.US,D,20000606,000000,6.71,7.38,6.53,6.85,8511600,0
+BB.US,D,20000607,000000,6.97,7.25,6.94,7.08,6616800,0
+BB.US,D,20000608,000000,7.44,7.52,7.27,7.48,6625800,0
+BB.US,D,20000612,000000,7.97,8.13,7.58,7.67,5185200,0
+BB.US,D,20000613,000000,7.77,7.9,7.35,7.77,4063200,0
+BB.US,D,20000614,000000,7.9,7.97,7.5,7.62,4776000,0
+BB.US,D,20000615,000000,7.45,7.45,7.12,7.31,7286400,0
+BB.US,D,20000616,000000,7.35,7.42,6.96,7.04,7688400,0
+BB.US,D,20000619,000000,7.03,7.21,6.76,7.17,6591000,0
+BB.US,D,20000620,000000,7.26,8.03,7.26,7.92,9787200,0
+BB.US,D,20000621,000000,7.73,9.23,7.67,9.1,15467400,0
+BB.US,D,20000622,000000,9.43,10.3,9.33,9.79,19279800,0
+BB.US,D,20000623,000000,9.94,10.23,8.92,9.38,10867200,0
+BB.US,D,20000626,000000,9.67,10,8.71,8.83,12870600,0
+BB.US,D,20000627,000000,8.08,8.5,6.88,7.08,37710600,0
+BB.US,D,20000628,000000,7.28,7.56,7,7.13,13526400,0
+BB.US,D,20000629,000000,7.17,7.26,6.48,6.48,12274200,0
+BB.US,D,20000630,000000,6.1,7.67,6.08,7.54,23481600,0
+BB.US,D,20000703,000000,7.29,8.17,7.28,8.16,4421400,0
+BB.US,D,20000705,000000,8.33,8.74,8.08,8.21,12670800,0
+BB.US,D,20000706,000000,8.5,8.65,8.15,8.55,10539000,0
+BB.US,D,20000707,000000,8.59,9.42,8.58,9.27,7274400,0
+BB.US,D,20000710,000000,9.44,9.46,8.62,8.98,6030600,0
+BB.US,D,20000711,000000,8.78,9.24,8.71,8.83,3742200,0
+BB.US,D,20000712,000000,9.23,10.17,9.02,10.04,12180000,0
+BB.US,D,20000713,000000,10.12,10.83,10.1,10.24,14690400,0
+BB.US,D,20000714,000000,10.48,10.73,10.2,10.44,6755400,0
+BB.US,D,20000717,000000,10.27,11.04,10.12,10.82,7865400,0
+BB.US,D,20000718,000000,10.6,11.1,10.38,10.63,5223600,0
+BB.US,D,20000719,000000,10.5,10.57,9.6,9.92,6184800,0
+BB.US,D,20000721,000000,10.33,10.51,9.67,10.21,3359400,0
+BB.US,D,20000724,000000,10.21,10.29,9.62,9.62,3549000,0
+BB.US,D,20000725,000000,9.74,9.97,9.41,9.75,2442000,0
+BB.US,D,20000726,000000,9.75,9.83,9.19,9.59,2754000,0
+BB.US,D,20000727,000000,9.37,9.82,9.08,9.17,4193400,0
+BB.US,D,20000728,000000,9.01,9.09,8.21,8.44,3809400,0
+BB.US,D,20000731,000000,8.5,9.08,8.17,9.03,3416400,0
+BB.US,D,20000801,000000,9.12,9.54,8.96,8.96,2546400,0
+BB.US,D,20000802,000000,9.01,9.33,8.75,8.85,2827800,0
+BB.US,D,20000803,000000,8.48,8.65,8.23,8.55,3337200,0
+BB.US,D,20000804,000000,8.59,9,8.58,8.8,1368600,0
+BB.US,D,20000807,000000,8.87,9.69,8.85,9.5,1681200,0
+BB.US,D,20000808,000000,9.38,9.46,9.19,9.34,4460400,0
+BB.US,D,20000809,000000,9.67,9.98,9.42,9.48,2625000,0
+BB.US,D,20000810,000000,9.47,9.5,9.04,9.17,2346000,0
+BB.US,D,20000811,000000,9.04,9.2,8.83,9.15,1478400,0
+BB.US,D,20000814,000000,9.58,9.88,9.42,9.82,4804200,0
+BB.US,D,20000815,000000,9.85,10.08,9.67,9.79,4839600,0
+BB.US,D,20000816,000000,9.85,10.27,9.77,10.03,2890800,0
+BB.US,D,20000817,000000,10.02,10.65,9.95,10.5,3084600,0
+BB.US,D,20000818,000000,10.5,10.62,10.31,10.31,2110200,0
+BB.US,D,20000821,000000,10.5,10.5,9.73,9.96,1483200,0
+BB.US,D,20000822,000000,10.12,10.46,10.04,10.46,3670800,0
+BB.US,D,20000823,000000,10.26,10.67,10.12,10.34,3044400,0
+BB.US,D,20000824,000000,10.42,10.6,10.37,10.5,2189400,0
+BB.US,D,20000825,000000,10.57,10.81,10.33,10.62,3679200,0
+BB.US,D,20000830,000000,11.92,12.5,11.43,11.9,10337400,0
+BB.US,D,20000831,000000,12,12.69,11.96,12.59,6211800,0
+BB.US,D,20000901,000000,12.83,13.9,12.65,13.5,6558000,0
+BB.US,D,20000905,000000,13.51,14.62,13.12,14.25,5832000,0
+BB.US,D,20000906,000000,14.18,14.19,13.17,13.38,6547800,0
+BB.US,D,20000907,000000,13.58,13.69,12.71,13.21,3964200,0
+BB.US,D,20000908,000000,13.17,13.21,12.4,12.46,2857200,0
+BB.US,D,20000911,000000,12.29,12.98,11.92,12.12,4350000,0
+BB.US,D,20000912,000000,12.35,13.08,12.24,12.59,5562600,0
+BB.US,D,20000913,000000,12.42,13.33,12.21,13.03,4832400,0
+BB.US,D,20000914,000000,13.29,14.1,13.2,13.62,9108600,0
+BB.US,D,20000915,000000,13.6,14.02,13.46,13.83,6471600,0
+BB.US,D,20000918,000000,13.79,13.88,13.02,13.17,5083800,0
+BB.US,D,20000919,000000,13.2,13.35,12.44,13.08,5401200,0
+BB.US,D,20000920,000000,13.06,13.42,12.65,13.12,3139200,0
+BB.US,D,20000921,000000,12.95,13.96,12.95,13.81,8494200,0
+BB.US,D,20000922,000000,12.62,13.81,12.58,12.87,9855600,0
+BB.US,D,20000925,000000,13.31,15.79,13.3,14.37,33151800,0
+BB.US,D,20000926,000000,15.08,16.67,15,15.58,33446400,0
+BB.US,D,20000927,000000,16.18,16.55,13.75,14.17,20073600,0
+BB.US,D,20000928,000000,13.88,14.87,13.35,13.91,16762800,0
+BB.US,D,20000929,000000,15.52,17.08,15.45,16.43,42275400,0
+BB.US,D,20001002,000000,16.25,18.31,15.75,17.21,23844000,0
+BB.US,D,20001003,000000,17.76,18.29,16.58,17.14,18766800,0
+BB.US,D,20001004,000000,16.98,17.97,16.17,17.67,13433400,0
+BB.US,D,20001005,000000,17.4,19.5,17.25,19,20995800,0
+BB.US,D,20001006,000000,19.06,19.62,18.4,18.62,14899200,0
+BB.US,D,20001009,000000,18.47,18.9,16.83,18.67,14046600,0
+BB.US,D,20001010,000000,18.21,18.33,16.58,17,14503800,0
+BB.US,D,20001011,000000,16.17,17.24,15.97,15.97,18819000,0
+BB.US,D,20001012,000000,16.5,16.65,14.5,15.12,9622800,0
+BB.US,D,20001013,000000,14.67,16.83,14.47,16.58,17316000,0
+BB.US,D,20001016,000000,16.92,18.48,16.25,18.21,15256200,0
+BB.US,D,20001017,000000,18.88,19.73,18.83,19.17,20367000,0
+BB.US,D,20001018,000000,18.42,20.98,17.28,19.49,25135200,0
+BB.US,D,20001019,000000,20.47,21.12,19.78,20.41,13088400,0
+BB.US,D,20001020,000000,20.14,21.08,19.5,19.56,11069400,0
+BB.US,D,20001023,000000,18.5,20.83,18.45,20.54,13872600,0
+BB.US,D,20001024,000000,20.31,22.11,19.54,19.79,17793000,0
+BB.US,D,20001025,000000,19.1,20.29,17,17.69,19485600,0
+BB.US,D,20001026,000000,17.92,18.62,15.94,17.08,24726000,0
+BB.US,D,20001027,000000,17.33,17.4,15.9,16.66,43667400,0
+BB.US,D,20001030,000000,15.88,16.57,13.58,13.88,31650600,0
+BB.US,D,20001031,000000,14.75,17,14.37,16.67,38336400,0
+BB.US,D,20001101,000000,16.06,17.12,15.34,15.98,19769400,0
+BB.US,D,20001102,000000,16.69,17.92,16.54,17.75,17923800,0
+BB.US,D,20001103,000000,18.21,18.53,17.04,18.21,14314800,0
+BB.US,D,20001106,000000,18.36,18.5,17.33,17.42,10044600,0
+BB.US,D,20001107,000000,17.16,19.08,17,18.75,14601000,0
+BB.US,D,20001108,000000,18.75,19.42,17.19,18.31,15140400,0
+BB.US,D,20001109,000000,17.5,17.83,15.29,16.32,21292800,0
+BB.US,D,20001110,000000,15.62,15.92,14.65,14.77,13627200,0
+BB.US,D,20001113,000000,13.76,14.83,13.08,13.72,23838600,0
+BB.US,D,20001114,000000,14.73,16.01,14.3,15.88,21222000,0
+BB.US,D,20001115,000000,15.44,15.95,14.62,14.71,15840600,0
+BB.US,D,20001116,000000,14.26,15.51,13.83,13.83,14120400,0
+BB.US,D,20001117,000000,14.06,15.29,13.5,15,17685000,0
+BB.US,D,20001120,000000,14.25,15.12,14.13,14.2,16603800,0
+BB.US,D,20001121,000000,14.2,14.77,13.58,14.26,10602000,0
+BB.US,D,20001122,000000,13.67,13.92,11.52,11.99,25623000,0
+BB.US,D,20001124,000000,12.49,13.06,12.15,12.84,6004800,0
+BB.US,D,20001127,000000,13.4,13.73,12.9,12.92,11562600,0
+BB.US,D,20001128,000000,13.22,13.41,10.25,11.04,35758800,0
+BB.US,D,20001129,000000,11.06,11.06,9.25,9.71,40446000,0
+BB.US,D,20001130,000000,9.03,11.33,8.62,10.83,46956600,0
+BB.US,D,20001201,000000,11.27,12.9,11.08,12.44,39914400,0
+BB.US,D,20001204,000000,12.45,12.56,11.32,12.1,21298200,0
+BB.US,D,20001205,000000,12.88,14.33,12.33,14.22,23811600,0
+BB.US,D,20001206,000000,14.1,15.38,13.93,14.31,23445000,0
+BB.US,D,20001207,000000,13.77,15.16,13.44,14.96,15541800,0
+BB.US,D,20001208,000000,15.97,16.43,15.33,15.79,17428200,0
+BB.US,D,20001211,000000,15.84,17,15.38,16.59,16157400,0
+BB.US,D,20001212,000000,16.42,16.83,15.7,15.96,7994400,0
+BB.US,D,20001213,000000,16.47,16.48,14.54,14.84,12124200,0
+BB.US,D,20001214,000000,14.8,14.83,13.5,13.8,12372600,0
+BB.US,D,20001215,000000,13.38,14.96,12.83,14.3,13573200,0
+BB.US,D,20001218,000000,14.73,15.21,13.12,14.04,13481400,0
+BB.US,D,20001219,000000,13.59,15.23,13.27,13.46,18643800,0
+BB.US,D,20001220,000000,12.56,13,11.09,12.5,32209200,0
+BB.US,D,20001221,000000,11.56,12.24,10.5,10.99,39918600,0
+BB.US,D,20001222,000000,11.92,13.31,11.46,13.31,19293000,0
+BB.US,D,20001226,000000,13,13.25,12.15,13.12,9922800,0
+BB.US,D,20001227,000000,12.8,13.17,12.35,12.87,9343200,0
+BB.US,D,20001228,000000,12.62,13.54,12.6,13.29,11008200,0
+BB.US,D,20001229,000000,13.54,13.88,13.01,13.33,13993200,0
+BB.US,D,20010102,000000,12.57,12.79,9.31,9.73,31128600,0
+BB.US,D,20010103,000000,8.83,12,8.67,11.67,45867600,0
+BB.US,D,20010104,000000,11.08,11.57,9.41,9.58,31079400,0
+BB.US,D,20010105,000000,9.56,9.62,7.4,7.94,44091600,0
+BB.US,D,20010108,000000,7.73,8.44,7.35,7.95,25639200,0
+BB.US,D,20010109,000000,7.88,8.27,7.54,8.16,14185800,0
+BB.US,D,20010110,000000,7.79,8.94,7.6,8.76,23281200,0
+BB.US,D,20010111,000000,8.6,9.99,8.53,9.57,20448000,0
+BB.US,D,20010112,000000,9.26,9.91,8.96,9.42,17149200,0
+BB.US,D,20010116,000000,9.72,9.88,8.92,9.02,15435600,0
+BB.US,D,20010117,000000,9.81,10.22,9.37,9.52,21271200,0
+BB.US,D,20010118,000000,9.84,9.98,9.58,9.69,9322800,0
+BB.US,D,20010119,000000,10.33,10.42,9.76,9.99,10647600,0
+BB.US,D,20010122,000000,9.75,10.75,9.52,10.43,16141200,0
+BB.US,D,20010123,000000,10.42,11.67,10.33,11.55,17641200,0
+BB.US,D,20010124,000000,12.17,12.4,11.56,11.99,24830400,0
+BB.US,D,20010125,000000,11.94,11.94,10.59,10.74,17658600,0
+BB.US,D,20010126,000000,10.51,12.08,10.5,11.93,18460200,0
+BB.US,D,20010129,000000,11.75,12.56,11.62,12.42,14575800,0
+BB.US,D,20010130,000000,12.71,12.88,11.46,11.74,15443400,0
+BB.US,D,20010131,000000,11.78,12.23,10.92,10.97,17460600,0
+BB.US,D,20010201,000000,10.88,11.38,10.56,10.92,20131200,0
+BB.US,D,20010202,000000,10.92,11.07,9.75,9.79,14500800,0
+BB.US,D,20010205,000000,9.58,10.54,9.43,10.44,18061200,0
+BB.US,D,20010206,000000,10.3,10.79,9.83,9.93,11185800,0
+BB.US,D,20010207,000000,9.69,10,9.24,9.54,16347000,0
+BB.US,D,20010208,000000,9.92,10.29,9.52,9.56,13963200,0
+BB.US,D,20010209,000000,9.5,9.77,8.81,9.26,12491400,0
+BB.US,D,20010212,000000,9.31,9.71,8.91,9.19,11860800,0
+BB.US,D,20010213,000000,9.42,9.52,8.71,8.78,11075400,0
+BB.US,D,20010214,000000,8.76,9.21,8.35,8.88,11524800,0
+BB.US,D,20010215,000000,9.29,9.71,9.19,9.59,13555800,0
+BB.US,D,20010216,000000,8.88,9.13,8.48,8.79,10888800,0
+BB.US,D,20010220,000000,9.02,9.04,7.75,7.82,13975800,0
+BB.US,D,20010221,000000,7.53,8.23,7.4,7.53,12764400,0
+BB.US,D,20010222,000000,7.66,7.67,6.58,7.27,20422800,0
+BB.US,D,20010223,000000,6.82,7.29,6.4,6.83,18484800,0
+BB.US,D,20010226,000000,7.4,7.73,7.1,7.6,20545200,0
+BB.US,D,20010227,000000,7.55,7.55,6.7,6.78,18876600,0
+BB.US,D,20010228,000000,6.7,7.09,6.35,6.45,14477400,0
+BB.US,D,20010301,000000,6.17,6.99,5.79,6.98,29202600,0
+BB.US,D,20010302,000000,6.5,7.5,6.4,6.96,22680600,0
+BB.US,D,20010305,000000,7.21,7.3,6.5,6.63,12105600,0
+BB.US,D,20010306,000000,6.98,7.27,6.94,7.08,16158000,0
+BB.US,D,20010307,000000,7.42,7.8,7.08,7.75,20482800,0
+BB.US,D,20010308,000000,7.56,7.66,7.08,7.17,13306200,0
+BB.US,D,20010309,000000,6.87,6.98,6.46,6.73,14146800,0
+BB.US,D,20010312,000000,6.5,6.69,6.12,6.2,14493000,0
+BB.US,D,20010313,000000,6.25,6.96,6.22,6.94,14437800,0
+BB.US,D,20010314,000000,6.46,6.92,6.17,6.23,23660400,0
+BB.US,D,20010315,000000,6.37,6.55,5.43,5.51,22771800,0
+BB.US,D,20010316,000000,5.46,5.48,4.22,4.37,37345800,0
+BB.US,D,20010319,000000,4.43,4.92,3.83,4.92,30565200,0
+BB.US,D,20010320,000000,5.25,5.25,4.02,4.12,34324200,0
+BB.US,D,20010321,000000,4.17,4.5,3.95,4.07,21583800,0
+BB.US,D,20010322,000000,4.18,4.23,3.78,4.07,25986600,0
+BB.US,D,20010323,000000,4.29,4.54,4.17,4.49,27651600,0
+BB.US,D,20010326,000000,4.67,4.7,4.07,4.15,17645400,0
+BB.US,D,20010327,000000,4.12,4.3,3.9,4.11,20395200,0
+BB.US,D,20010328,000000,3.43,3.54,3.28,3.38,50310000,0
+BB.US,D,20010329,000000,3.38,3.62,3.33,3.5,21874800,0
+BB.US,D,20010330,000000,3.58,3.71,3.39,3.66,15946200,0
+BB.US,D,20010402,000000,3.47,3.62,3.1,3.23,19068000,0
+BB.US,D,20010403,000000,3.08,3.17,2.58,2.98,29119800,0
+BB.US,D,20010404,000000,3,3.33,2.97,3.12,30003600,0
+BB.US,D,20010405,000000,3.42,3.79,3.4,3.73,30711600,0
+BB.US,D,20010406,000000,3.52,3.64,3.37,3.47,21585000,0
+BB.US,D,20010409,000000,3.62,3.74,3.37,3.66,24872400,0
+BB.US,D,20010410,000000,3.75,4.19,3.75,4.12,26806800,0
+BB.US,D,20010411,000000,4.42,4.7,3.6,3.65,44974800,0
+BB.US,D,20010412,000000,4.25,4.76,3.98,4.71,111718200,0
+BB.US,D,20010416,000000,4.6,4.6,4.24,4.47,42864600,0
+BB.US,D,20010417,000000,4.33,5.02,4.29,4.83,42491400,0
+BB.US,D,20010418,000000,5.62,6.25,5.29,5.94,61771200,0
+BB.US,D,20010419,000000,6.13,6.51,5.83,6.34,58722600,0
+BB.US,D,20010420,000000,6.12,6.5,5.95,6.03,35871600,0
+BB.US,D,20010423,000000,5.7,5.78,5.12,5.13,34342200,0
+BB.US,D,20010424,000000,5.2,5.8,5.12,5.26,35192400,0
+BB.US,D,20010425,000000,5.18,5.46,5.05,5.37,31412400,0
+BB.US,D,20010426,000000,5.62,5.62,5.09,5.13,22588800,0
+BB.US,D,20010427,000000,5.38,5.51,5.22,5.36,12930000,0
+BB.US,D,20010430,000000,5.65,5.81,5.46,5.65,29613000,0
+BB.US,D,20010501,000000,5.63,5.78,5.4,5.69,22105200,0
+BB.US,D,20010502,000000,5.89,6.17,5.81,5.83,23716200,0
+BB.US,D,20010503,000000,5.54,5.79,5.5,5.62,15320400,0
+BB.US,D,20010504,000000,5.36,5.99,5.28,5.86,14784000,0
+BB.US,D,20010507,000000,5.83,6.04,5.63,5.68,12641400,0
+BB.US,D,20010508,000000,5.91,5.99,5.67,5.75,8202600,0
+BB.US,D,20010509,000000,5.62,5.62,5.12,5.21,45903000,0
+BB.US,D,20010510,000000,5.37,5.43,4.69,5.01,40521600,0
+BB.US,D,20010511,000000,4.86,4.97,4.69,4.73,19397400,0
+BB.US,D,20010514,000000,4.72,4.73,4.5,4.67,19205400,0
+BB.US,D,20010515,000000,4.67,5.12,4.67,4.98,22737000,0
+BB.US,D,20010516,000000,4.84,5.78,4.78,5.58,48439200,0
+BB.US,D,20010517,000000,5.65,5.83,5.57,5.72,25168200,0
+BB.US,D,20010518,000000,5.43,6.21,5.37,6.02,45707400,0
+BB.US,D,20010521,000000,6.07,6.68,5.95,6.52,29425200,0
+BB.US,D,20010522,000000,6.63,6.8,6.34,6.65,29925600,0
+BB.US,D,20010523,000000,6.53,6.57,6.08,6.14,22525200,0
+BB.US,D,20010524,000000,6.17,6.34,6.09,6.26,12991200,0
+BB.US,D,20010525,000000,6.32,6.39,6.09,6.17,7606800,0
+BB.US,D,20010529,000000,6.21,6.22,5.84,5.86,12876600,0
+BB.US,D,20010530,000000,5.66,5.66,5.27,5.32,20051400,0
+BB.US,D,20010531,000000,5.37,5.76,5.37,5.44,10728000,0
+BB.US,D,20010601,000000,5.72,6.08,5.62,5.95,14286000,0
+BB.US,D,20010604,000000,6.04,6.13,5.81,5.9,11288400,0
+BB.US,D,20010605,000000,5.93,6.46,5.93,6.33,18054600,0
+BB.US,D,20010606,000000,6.34,6.62,5.7,5.78,57819000,0
+BB.US,D,20010607,000000,5.93,6.26,5.79,6,37259400,0
+BB.US,D,20010608,000000,6.03,6.03,5.45,5.47,27918600,0
+BB.US,D,20010611,000000,5.45,5.46,5.03,5.28,19138800,0
+BB.US,D,20010612,000000,4.68,5.33,4.62,5.14,27633600,0
+BB.US,D,20010613,000000,5.29,5.38,4.98,5.07,17008800,0
+BB.US,D,20010614,000000,4.99,5,4.62,4.64,17587800,0
+BB.US,D,20010615,000000,4.42,4.63,4.38,4.59,18237000,0
+BB.US,D,20010618,000000,4.58,4.65,4.2,4.2,12955200,0
+BB.US,D,20010619,000000,4.54,4.62,4.07,4.21,19158000,0
+BB.US,D,20010620,000000,4.24,4.63,4.16,4.59,18579600,0
+BB.US,D,20010621,000000,4.65,4.98,4.61,4.9,36639000,0
+BB.US,D,20010622,000000,5.26,5.28,4.63,4.69,48035400,0
+BB.US,D,20010625,000000,4.79,4.79,4.42,4.71,21871800,0
+BB.US,D,20010626,000000,4.51,4.83,4.51,4.66,18871800,0
+BB.US,D,20010627,000000,4.79,5.03,4.72,4.93,23377200,0
+BB.US,D,20010628,000000,5.03,5.33,5.01,5.11,20837400,0
+BB.US,D,20010629,000000,5.15,5.45,5.13,5.38,10807800,0
+BB.US,D,20010702,000000,5.42,5.58,5.21,5.23,10348200,0
+BB.US,D,20010703,000000,5.32,5.58,5.17,5.41,9637200,0
+BB.US,D,20010705,000000,5.25,5.29,5.04,5.07,9654000,0
+BB.US,D,20010706,000000,5.01,5.01,4.75,4.83,9980400,0
+BB.US,D,20010709,000000,4.86,5.09,4.78,4.91,10180800,0
+BB.US,D,20010710,000000,5.05,5.05,4.53,4.57,14128200,0
+BB.US,D,20010711,000000,4.45,4.65,4.32,4.5,18880800,0
+BB.US,D,20010712,000000,4.79,5.03,4.77,4.98,24549000,0
+BB.US,D,20010713,000000,4.94,5,4.8,4.88,13375200,0
+BB.US,D,20010716,000000,4.87,4.96,4.66,4.67,17740800,0
+BB.US,D,20010717,000000,4.62,4.73,4.37,4.71,25974600,0
+BB.US,D,20010718,000000,4.76,4.81,4.46,4.55,19672200,0
+BB.US,D,20010719,000000,4.65,4.75,4.36,4.59,15808800,0
+BB.US,D,20010720,000000,4.53,4.68,4.45,4.64,14442000,0
+BB.US,D,20010723,000000,4.68,4.68,3.87,4,64411200,0
+BB.US,D,20010724,000000,3.96,4.17,3.87,3.91,25875600,0
+BB.US,D,20010725,000000,3.92,4.08,3.58,3.84,35372400,0
+BB.US,D,20010726,000000,3.81,4.15,3.79,4.1,24637800,0
+BB.US,D,20010727,000000,4.05,4.13,3.99,4.04,12392400,0
+BB.US,D,20010730,000000,4.06,4.18,4.02,4.09,14439000,0
+BB.US,D,20010731,000000,4.11,4.11,3.89,3.92,22554000,0
+BB.US,D,20010801,000000,3.97,4.1,3.62,3.85,35433000,0
+BB.US,D,20010802,000000,3.95,4.52,3.69,4.51,57661200,0
+BB.US,D,20010803,000000,4.42,4.42,4.06,4.18,23108400,0
+BB.US,D,20010806,000000,4.13,4.13,3.98,4.08,8977200,0
+BB.US,D,20010807,000000,4.03,4.16,3.97,3.97,11146200,0
+BB.US,D,20010808,000000,3.92,3.99,3.68,3.69,15630000,0
+BB.US,D,20010809,000000,3.69,3.9,3.65,3.83,14350800,0
+BB.US,D,20010810,000000,3.82,3.89,3.59,3.7,17131200,0
+BB.US,D,20010813,000000,3.77,3.88,3.74,3.84,10148400,0
+BB.US,D,20010814,000000,3.91,3.99,3.8,3.83,12180000,0
+BB.US,D,20010815,000000,3.95,4.06,3.66,3.7,28651800,0
+BB.US,D,20010816,000000,3.6,3.69,3.33,3.68,19255800,0
+BB.US,D,20010817,000000,3.5,3.51,3.33,3.38,13590000,0
+BB.US,D,20010820,000000,3.4,3.42,2.97,3.09,29255400,0
+BB.US,D,20010821,000000,3.01,3.02,2.67,2.73,43351800,0
+BB.US,D,20010822,000000,2.83,2.95,2.73,2.94,26007600,0
+BB.US,D,20010823,000000,2.9,3.02,2.88,2.98,25732200,0
+BB.US,D,20010824,000000,3.01,3.25,2.91,3.2,24860400,0
+BB.US,D,20010827,000000,3.15,3.18,3,3.08,10883400,0
+BB.US,D,20010828,000000,3.06,3.08,2.88,2.88,9408600,0
+BB.US,D,20010829,000000,2.95,2.97,2.72,2.75,10204800,0
+BB.US,D,20010830,000000,2.67,2.8,2.62,2.79,16216200,0
+BB.US,D,20010831,000000,2.76,2.88,2.71,2.81,4791000,0
+BB.US,D,20010904,000000,2.83,2.83,2.62,2.63,15956400,0
+BB.US,D,20010905,000000,2.6,2.7,2.34,2.56,33774600,0
+BB.US,D,20010906,000000,2.44,2.58,2.42,2.48,22029600,0
+BB.US,D,20010907,000000,2.44,2.59,2.38,2.45,11055000,0
+BB.US,D,20010910,000000,2.44,2.52,2.36,2.46,10284000,0
+BB.US,D,20010917,000000,2.31,2.73,2.31,2.47,25893600,0
+BB.US,D,20010918,000000,2.4,2.6,2.31,2.36,13507200,0
+BB.US,D,20010919,000000,2.38,2.58,2.28,2.51,19795800,0
+BB.US,D,20010920,000000,2.46,2.69,2.4,2.56,19885200,0
+BB.US,D,20010921,000000,2.47,2.65,2.44,2.6,24142200,0
+BB.US,D,20010924,000000,2.74,2.91,2.67,2.85,13339200,0
+BB.US,D,20010925,000000,2.83,2.97,2.62,2.72,17166000,0
+BB.US,D,20010926,000000,2.69,2.69,2.56,2.58,14261400,0
+BB.US,D,20010927,000000,2.56,2.68,2.42,2.62,16002000,0
+BB.US,D,20010928,000000,2.68,2.77,2.68,2.68,13130400,0
+BB.US,D,20011001,000000,2.67,2.68,2.33,2.4,26633400,0
+BB.US,D,20011002,000000,2.39,2.58,2.34,2.52,15979800,0
+BB.US,D,20011003,000000,2.46,2.75,2.37,2.62,37933800,0
+BB.US,D,20011004,000000,2.52,2.7,2.48,2.58,34562400,0
+BB.US,D,20011005,000000,2.5,2.6,2.49,2.54,11067600,0
+BB.US,D,20011008,000000,2.51,2.58,2.46,2.53,12913800,0
+BB.US,D,20011009,000000,2.55,2.6,2.45,2.5,16276200,0
+BB.US,D,20011010,000000,2.5,2.59,2.43,2.49,16531200,0
+BB.US,D,20011011,000000,2.52,2.79,2.52,2.76,21810600,0
+BB.US,D,20011012,000000,2.72,2.91,2.65,2.75,15193800,0
+BB.US,D,20011015,000000,2.73,2.91,2.67,2.88,17209800,0
+BB.US,D,20011016,000000,2.89,3.17,2.87,3.16,17335800,0
+BB.US,D,20011017,000000,3.28,3.37,2.79,2.79,23895600,0
+BB.US,D,20011018,000000,2.81,2.89,2.67,2.87,25144800,0
+BB.US,D,20011019,000000,2.82,2.9,2.74,2.85,13560000,0
+BB.US,D,20011022,000000,2.84,2.96,2.69,2.83,15588600,0
+BB.US,D,20011023,000000,2.91,2.92,2.78,2.8,10423800,0
+BB.US,D,20011024,000000,2.8,2.94,2.77,2.91,13266000,0
+BB.US,D,20011025,000000,2.87,3.05,2.77,3.02,17245800,0
+BB.US,D,20011026,000000,2.96,3.09,2.95,2.98,14954400,0
+BB.US,D,20011029,000000,2.96,3,2.85,2.87,9153600,0
+BB.US,D,20011030,000000,2.9,2.93,2.74,2.75,14538000,0
+BB.US,D,20011031,000000,2.79,2.88,2.67,2.71,15966000,0
+BB.US,D,20011101,000000,2.75,2.79,2.66,2.76,13654200,0
+BB.US,D,20011102,000000,2.73,2.79,2.69,2.75,4429800,0
+BB.US,D,20011105,000000,2.81,2.96,2.78,2.86,6150600,0
+BB.US,D,20011106,000000,2.83,3.06,2.79,3.03,13260600,0
+BB.US,D,20011107,000000,3.03,3.18,2.99,3.04,13118400,0
+BB.US,D,20011108,000000,3.09,3.2,3.06,3.13,13707000,0
+BB.US,D,20011109,000000,3.08,3.16,3.08,3.14,7667400,0
+BB.US,D,20011112,000000,3.12,3.25,2.98,3.21,8863200,0
+BB.US,D,20011113,000000,3.32,3.5,3.32,3.4,14829600,0
+BB.US,D,20011114,000000,3.49,3.77,3.44,3.72,29703600,0
+BB.US,D,20011115,000000,3.61,3.68,3.4,3.44,22098600,0
+BB.US,D,20011116,000000,3.43,3.73,3.33,3.67,18072000,0
+BB.US,D,20011119,000000,3.73,3.99,3.72,3.96,24717000,0
+BB.US,D,20011120,000000,3.9,3.98,3.67,3.72,29929200,0
+BB.US,D,20011121,000000,3.72,3.72,3.5,3.57,12726000,0
+BB.US,D,20011123,000000,3.59,3.67,3.57,3.6,5488200,0
+BB.US,D,20011126,000000,3.65,3.78,3.54,3.74,19956600,0
+BB.US,D,20011127,000000,3.72,3.87,3.6,3.77,20988600,0
+BB.US,D,20011128,000000,3.7,3.77,3.52,3.52,10532400,0
+BB.US,D,20011129,000000,3.56,3.68,3.48,3.63,12245400,0
+BB.US,D,20011130,000000,3.62,3.77,3.6,3.63,10813200,0
+BB.US,D,20011203,000000,3.6,3.63,3.53,3.56,6742200,0
+BB.US,D,20011204,000000,3.62,3.72,3.58,3.67,8190600,0
+BB.US,D,20011205,000000,3.69,3.83,3.69,3.77,24617400,0
+BB.US,D,20011206,000000,3.78,4.1,3.76,4.07,14734800,0
+BB.US,D,20011207,000000,3.96,4.08,3.9,3.91,6389400,0
+BB.US,D,20011210,000000,3.89,4.03,3.85,3.9,4710000,0
+BB.US,D,20011211,000000,3.93,4.12,3.91,4.08,14934600,0
+BB.US,D,20011212,000000,4.18,4.38,4.17,4.24,20473800,0
+BB.US,D,20011213,000000,4.05,4.16,3.95,3.97,15963000,0
+BB.US,D,20011214,000000,3.97,4.07,3.92,3.93,9820200,0
+BB.US,D,20011217,000000,3.94,4.15,3.91,4.03,14579400,0
+BB.US,D,20011218,000000,3.93,3.96,3.76,3.83,18183600,0
+BB.US,D,20011219,000000,3.78,3.78,3.53,3.55,26167200,0
+BB.US,D,20011220,000000,3.52,3.66,3.27,3.29,24826200,0
+BB.US,D,20011221,000000,3.47,3.85,3.45,3.75,38589000,0
+BB.US,D,20011224,000000,3.73,3.77,3.61,3.64,4900200,0
+BB.US,D,20011226,000000,3.66,3.73,3.5,3.62,2602800,0
+BB.US,D,20011227,000000,3.64,3.8,3.64,3.79,4785600,0
+BB.US,D,20011228,000000,3.8,3.95,3.8,3.95,4720200,0
+BB.US,D,20011231,000000,3.92,4.02,3.91,3.95,7464000,0
+BB.US,D,20020102,000000,3.96,4.1,3.92,4.08,5870400,0
+BB.US,D,20020103,000000,4.08,4.46,4.07,4.43,19550400,0
+BB.US,D,20020104,000000,4.45,4.63,4.37,4.42,16593000,0
+BB.US,D,20020107,000000,4.42,4.46,4.22,4.27,9226200,0
+BB.US,D,20020108,000000,4.22,4.27,4.02,4.08,15564000,0
+BB.US,D,20020109,000000,4.14,4.21,3.9,3.9,13927200,0
+BB.US,D,20020110,000000,3.91,4.07,3.85,3.87,7555800,0
+BB.US,D,20020111,000000,3.92,4.06,3.85,3.96,9133200,0
+BB.US,D,20020114,000000,3.92,3.97,3.77,3.77,6447600,0
+BB.US,D,20020115,000000,3.76,3.83,3.62,3.72,13186200,0
+BB.US,D,20020116,000000,3.62,3.65,3.52,3.56,10560600,0
+BB.US,D,20020117,000000,3.66,3.74,3.6,3.73,7028400,0
+BB.US,D,20020118,000000,3.59,3.7,3.57,3.66,8283000,0
+BB.US,D,20020122,000000,3.71,3.73,3.52,3.52,10917000,0
+BB.US,D,20020123,000000,3.56,3.67,3.42,3.52,12950400,0
+BB.US,D,20020124,000000,3.6,4.11,3.5,3.91,51109200,0
+BB.US,D,20020125,000000,3.81,3.91,3.73,3.75,25706400,0
+BB.US,D,20020128,000000,3.79,3.79,3.61,3.71,18066000,0
+BB.US,D,20020129,000000,3.88,4.04,3.8,3.98,29427600,0
+BB.US,D,20020130,000000,4.03,4.13,3.94,4.09,15229800,0
+BB.US,D,20020131,000000,4.41,4.47,4.23,4.27,25725600,0
+BB.US,D,20020204,000000,4.14,4.21,3.88,3.9,12984600,0
+BB.US,D,20020205,000000,3.89,3.99,3.76,3.86,12492000,0
+BB.US,D,20020206,000000,3.92,3.93,3.67,3.71,16339800,0
+BB.US,D,20020207,000000,3.72,3.85,3.64,3.71,7629600,0
+BB.US,D,20020208,000000,3.74,3.81,3.59,3.72,7332600,0
+BB.US,D,20020211,000000,3.72,3.92,3.7,3.9,4425000,0
+BB.US,D,20020212,000000,3.84,4.04,3.76,3.98,7825200,0
+BB.US,D,20020213,000000,4.07,4.12,3.92,3.93,9703800,0
+BB.US,D,20020214,000000,3.96,4,3.73,3.82,6585600,0
+BB.US,D,20020215,000000,3.8,3.83,3.71,3.82,5254200,0
+BB.US,D,20020219,000000,3.79,3.94,3.74,3.8,15003600,0
+BB.US,D,20020220,000000,3.82,3.93,3.7,3.75,11841600,0
+BB.US,D,20020221,000000,3.72,3.81,3.7,3.75,6948600,0
+BB.US,D,20020222,000000,3.73,3.75,3.58,3.66,9821400,0
+BB.US,D,20020225,000000,3.65,3.87,3.63,3.83,5552400,0
+BB.US,D,20020226,000000,3.85,3.96,3.67,3.86,8883000,0
+BB.US,D,20020227,000000,3.9,4.03,3.88,3.93,8665200,0
+BB.US,D,20020228,000000,3.97,4.03,3.77,3.81,6722400,0
+BB.US,D,20020301,000000,3.83,4,3.78,3.98,6351000,0
+BB.US,D,20020304,000000,4.04,4.33,4.04,4.29,18159600,0
+BB.US,D,20020305,000000,4.28,4.48,4.22,4.34,13136400,0
+BB.US,D,20020306,000000,4.32,4.58,4.28,4.55,10524600,0
+BB.US,D,20020307,000000,4.58,4.76,4.57,4.66,15760800,0
+BB.US,D,20020308,000000,4.77,4.82,4.5,4.62,10828200,0
+BB.US,D,20020311,000000,4.57,4.83,4.47,4.69,7506000,0
+BB.US,D,20020312,000000,4.6,4.92,4.58,4.88,26677200,0
+BB.US,D,20020313,000000,4.83,4.9,4.69,4.72,8722200,0
+BB.US,D,20020314,000000,4.71,4.75,4.64,4.64,6925800,0
+BB.US,D,20020315,000000,4.63,4.69,4.43,4.51,8384400,0
+BB.US,D,20020318,000000,4.57,4.65,4.5,4.58,9852000,0
+BB.US,D,20020319,000000,4.6,4.62,4.49,4.57,7392600,0
+BB.US,D,20020320,000000,4.52,4.53,4.38,4.38,7956600,0
+BB.US,D,20020321,000000,4.39,4.43,4.17,4.34,12679800,0
+BB.US,D,20020322,000000,4.45,4.52,4.36,4.37,12249600,0
+BB.US,D,20020325,000000,4.51,4.57,4.28,4.29,9107400,0
+BB.US,D,20020326,000000,4.31,4.51,4.28,4.49,10038600,0
+BB.US,D,20020327,000000,4.48,4.66,4.46,4.57,7131000,0
+BB.US,D,20020328,000000,4.63,4.72,4.58,4.63,5362200,0
+BB.US,D,20020401,000000,4.58,4.9,4.56,4.86,8832000,0
+BB.US,D,20020402,000000,4.75,4.83,4.63,4.64,11280600,0
+BB.US,D,20020403,000000,4.67,4.68,4.3,4.33,15586200,0
+BB.US,D,20020404,000000,4.3,4.45,4.27,4.42,16762200,0
+BB.US,D,20020405,000000,4.55,4.57,4.26,4.27,12955800,0
+BB.US,D,20020408,000000,4.17,4.21,3.88,3.94,25371600,0
+BB.US,D,20020410,000000,3.42,3.58,3.31,3.37,82367400,0
+BB.US,D,20020411,000000,3.33,3.38,3.15,3.33,26302200,0
+BB.US,D,20020412,000000,3.4,3.45,3.33,3.4,6213600,0
+BB.US,D,20020415,000000,3.5,3.52,3.35,3.47,13594800,0
+BB.US,D,20020416,000000,3.56,3.69,3.49,3.67,16646400,0
+BB.US,D,20020417,000000,3.75,3.76,3.58,3.63,11331600,0
+BB.US,D,20020418,000000,3.56,3.56,3.42,3.52,14301600,0
+BB.US,D,20020419,000000,3.56,3.61,3.47,3.48,8828400,0
+BB.US,D,20020422,000000,3.38,3.41,3.28,3.31,8584800,0
+BB.US,D,20020423,000000,3.33,3.37,3.23,3.25,9405000,0
+BB.US,D,20020424,000000,3.28,3.34,3.09,3.11,12123000,0
+BB.US,D,20020425,000000,3.09,3.15,3.01,3.1,12739800,0
+BB.US,D,20020426,000000,3.17,3.2,2.96,3.02,8692200,0
+BB.US,D,20020429,000000,3.05,3.06,2.79,2.85,15700800,0
+BB.US,D,20020430,000000,2.85,3.04,2.85,2.95,15286200,0
+BB.US,D,20020501,000000,2.97,3.03,2.82,3,16502400,0
+BB.US,D,20020502,000000,2.98,3.02,2.84,2.89,14710800,0
+BB.US,D,20020503,000000,2.88,2.89,2.71,2.73,10974600,0
+BB.US,D,20020506,000000,2.75,2.87,2.71,2.72,7635600,0
+BB.US,D,20020507,000000,2.76,2.8,2.52,2.76,13152600,0
+BB.US,D,20020508,000000,2.94,3.08,2.86,3.05,12800400,0
+BB.US,D,20020509,000000,2.99,3.08,2.6,2.69,35041200,0
+BB.US,D,20020510,000000,2.75,2.8,2.52,2.56,19750200,0
+BB.US,D,20020513,000000,2.6,2.71,2.55,2.66,12728400,0
+BB.US,D,20020514,000000,2.81,2.89,2.74,2.79,9672000,0
+BB.US,D,20020515,000000,2.8,3.01,2.7,2.85,14109000,0
+BB.US,D,20020516,000000,2.8,2.94,2.8,2.88,5724000,0
+BB.US,D,20020517,000000,2.94,2.99,2.8,2.86,13082400,0
+BB.US,D,20020520,000000,2.8,2.85,2.73,2.81,6227400,0
+BB.US,D,20020521,000000,2.8,2.89,2.74,2.79,7048800,0
+BB.US,D,20020522,000000,2.74,2.84,2.71,2.79,8232600,0
+BB.US,D,20020523,000000,2.83,2.87,2.67,2.78,15016200,0
+BB.US,D,20020524,000000,2.75,2.77,2.69,2.75,4915200,0
+BB.US,D,20020528,000000,2.76,2.79,2.58,2.65,12795600,0
+BB.US,D,20020529,000000,2.6,2.6,2.47,2.5,22822800,0
+BB.US,D,20020530,000000,2.44,2.57,2.35,2.44,17268000,0
+BB.US,D,20020531,000000,2.23,2.53,2.23,2.52,45844200,0
+BB.US,D,20020603,000000,2.54,2.54,2.4,2.41,11808600,0
+BB.US,D,20020604,000000,2.41,2.51,2.37,2.5,8388000,0
+BB.US,D,20020605,000000,2.52,2.54,2.33,2.33,13025400,0
+BB.US,D,20020606,000000,2.33,2.33,2.18,2.2,9633000,0
+BB.US,D,20020607,000000,2.08,2.31,2.08,2.23,11917800,0
+BB.US,D,20020610,000000,2.25,2.3,2.21,2.25,4569600,0
+BB.US,D,20020611,000000,2.28,2.33,2.23,2.26,5237400,0
+BB.US,D,20020612,000000,2.23,2.27,2.11,2.2,13260600,0
+BB.US,D,20020613,000000,2.19,2.29,2.09,2.09,17443200,0
+BB.US,D,20020614,000000,2.06,2.15,1.97,2.08,8871000,0
+BB.US,D,20020617,000000,1.93,2.1,1.89,2.09,26710800,0
+BB.US,D,20020618,000000,2.04,2.15,2,2.01,13667400,0
+BB.US,D,20020619,000000,1.99,2.09,1.96,1.98,16630800,0
+BB.US,D,20020620,000000,1.99,2.03,1.91,1.94,11349000,0
+BB.US,D,20020621,000000,1.96,2,1.88,1.91,15861600,0
+BB.US,D,20020624,000000,1.84,1.97,1.77,1.96,19189200,0
+BB.US,D,20020625,000000,2,2.04,1.84,1.9,12427200,0
+BB.US,D,20020626,000000,1.82,1.93,1.79,1.92,12459000,0
+BB.US,D,20020627,000000,1.94,1.97,1.8,1.9,14966400,0
+BB.US,D,20020628,000000,1.84,1.93,1.83,1.9,5855400,0
+BB.US,D,20020701,000000,1.9,1.95,1.78,1.8,13863600,0
+BB.US,D,20020702,000000,1.76,1.83,1.71,1.74,19797600,0
+BB.US,D,20020703,000000,1.9,2.12,1.83,2.12,53662200,0
+BB.US,D,20020705,000000,2.29,2.32,2.21,2.23,11988000,0
+BB.US,D,20020708,000000,2.17,2.25,2.13,2.13,9912000,0
+BB.US,D,20020709,000000,2.13,2.25,2.1,2.17,8166600,0
+BB.US,D,20020710,000000,2.17,2.21,2.1,2.13,8106000,0
+BB.US,D,20020711,000000,2.12,2.27,2.04,2.22,15085800,0
+BB.US,D,20020712,000000,2.27,2.33,2.22,2.3,7275000,0
+BB.US,D,20020715,000000,2.29,2.41,2.26,2.38,14928000,0
+BB.US,D,20020716,000000,2.39,2.58,2.37,2.49,16807800,0
+BB.US,D,20020717,000000,2.63,2.65,2.28,2.34,15730200,0
+BB.US,D,20020718,000000,2.31,2.39,2.17,2.21,13846800,0
+BB.US,D,20020719,000000,2.19,2.23,2.13,2.15,10326600,0
+BB.US,D,20020722,000000,2.09,2.33,2.07,2.27,13702800,0
+BB.US,D,20020723,000000,2.26,2.3,2.12,2.17,11491200,0
+BB.US,D,20020724,000000,2.1,2.17,2.01,2.14,20463600,0
+BB.US,D,20020725,000000,2.11,2.11,1.94,1.96,14778000,0
+BB.US,D,20020726,000000,1.96,2.01,1.9,1.92,7790400,0
+BB.US,D,20020729,000000,1.97,2.08,1.94,2,8040000,0
+BB.US,D,20020730,000000,2,2.17,1.96,2.14,9276600,0
+BB.US,D,20020731,000000,2,2.06,1.95,1.96,10719000,0
+BB.US,D,20020801,000000,1.94,1.96,1.84,1.84,10772400,0
+BB.US,D,20020802,000000,1.85,1.85,1.71,1.74,10162800,0
+BB.US,D,20020805,000000,1.74,1.76,1.59,1.59,8054400,0
+BB.US,D,20020806,000000,1.64,1.79,1.64,1.7,13313400,0
+BB.US,D,20020807,000000,1.76,1.8,1.63,1.67,8346600,0
+BB.US,D,20020808,000000,1.65,1.77,1.6,1.73,8032200,0
+BB.US,D,20020809,000000,1.71,1.77,1.67,1.74,4194000,0
+BB.US,D,20020812,000000,1.69,1.76,1.65,1.65,7339800,0
+BB.US,D,20020813,000000,1.66,1.73,1.64,1.65,6436800,0
+BB.US,D,20020814,000000,1.65,1.77,1.65,1.75,5776800,0
+BB.US,D,20020815,000000,1.76,1.81,1.71,1.72,3807000,0
+BB.US,D,20020816,000000,1.72,1.79,1.69,1.75,4786800,0
+BB.US,D,20020819,000000,1.75,1.95,1.75,1.92,9121800,0
+BB.US,D,20020820,000000,1.89,2.11,1.85,2.06,16770000,0
+BB.US,D,20020821,000000,2.08,2.13,1.99,2.07,6993600,0
+BB.US,D,20020822,000000,2.06,2.16,2.04,2.11,4494600,0
+BB.US,D,20020823,000000,2.1,2.1,1.97,1.98,4132800,0
+BB.US,D,20020826,000000,1.98,2.03,1.94,1.99,3545400,0
+BB.US,D,20020827,000000,2,2,1.86,1.91,3088200,0
+BB.US,D,20020828,000000,1.89,1.89,1.8,1.8,2239800,0
+BB.US,D,20020829,000000,1.8,1.85,1.75,1.83,3760200,0
+BB.US,D,20020830,000000,1.82,1.82,1.74,1.77,4038000,0
+BB.US,D,20020903,000000,1.76,1.77,1.65,1.66,12738000,0
+BB.US,D,20020904,000000,1.69,1.71,1.63,1.65,4983000,0
+BB.US,D,20020905,000000,1.65,1.72,1.64,1.7,3818400,0
+BB.US,D,20020906,000000,1.71,1.77,1.71,1.74,2227800,0
+BB.US,D,20020909,000000,1.72,1.77,1.68,1.75,2688000,0
+BB.US,D,20020910,000000,1.76,1.78,1.73,1.75,1756200,0
+BB.US,D,20020911,000000,1.77,1.83,1.77,1.79,2213400,0
+BB.US,D,20020912,000000,1.76,1.78,1.69,1.69,3857400,0
+BB.US,D,20020913,000000,1.67,1.72,1.65,1.68,3684600,0
+BB.US,D,20020916,000000,1.67,1.68,1.63,1.67,2491200,0
+BB.US,D,20020917,000000,1.68,1.74,1.66,1.66,3288600,0
+BB.US,D,20020918,000000,1.66,1.68,1.57,1.58,8103000,0
+BB.US,D,20020919,000000,1.58,1.6,1.53,1.55,5331000,0
+BB.US,D,20020920,000000,1.54,1.58,1.48,1.53,7335600,0
+BB.US,D,20020923,000000,1.53,1.56,1.48,1.5,8194800,0
+BB.US,D,20020924,000000,1.48,1.51,1.42,1.45,14194200,0
+BB.US,D,20020925,000000,1.46,1.58,1.46,1.55,6050400,0
+BB.US,D,20020926,000000,1.55,1.55,1.5,1.55,7051800,0
+BB.US,D,20020927,000000,1.55,1.58,1.53,1.54,3607800,0
+BB.US,D,20020930,000000,1.54,1.57,1.52,1.57,5216400,0
+BB.US,D,20021001,000000,1.57,1.59,1.48,1.56,9364200,0
+BB.US,D,20021002,000000,1.55,1.59,1.49,1.5,7734000,0
+BB.US,D,20021003,000000,1.5,1.52,1.42,1.42,12426600,0
+BB.US,D,20021004,000000,1.42,1.57,1.39,1.47,20602800,0
+BB.US,D,20021007,000000,1.46,1.47,1.4,1.4,7278000,0
+BB.US,D,20021008,000000,1.43,1.51,1.4,1.51,9157800,0
+BB.US,D,20021009,000000,1.48,1.52,1.45,1.5,7062600,0
+BB.US,D,20021010,000000,1.51,1.62,1.51,1.57,8107800,0
+BB.US,D,20021011,000000,1.61,1.73,1.59,1.71,8247000,0
+BB.US,D,20021014,000000,1.67,1.77,1.67,1.75,3160200,0
+BB.US,D,20021015,000000,1.8,1.95,1.8,1.92,11382000,0
+BB.US,D,20021016,000000,1.89,1.89,1.79,1.85,7621800,0
+BB.US,D,20021017,000000,1.92,2,1.87,1.91,7794000,0
+BB.US,D,20021018,000000,1.91,1.94,1.85,1.9,3295200,0
+BB.US,D,20021021,000000,1.9,2.11,1.88,2.04,8783400,0
+BB.US,D,20021022,000000,2.03,2.15,1.97,2.03,8071800,0
+BB.US,D,20021023,000000,2.03,2.07,1.98,2.07,4351200,0
+BB.US,D,20021024,000000,2.07,2.14,2.03,2.08,4798200,0
+BB.US,D,20021025,000000,2.08,2.11,2.05,2.1,4648800,0
+BB.US,D,20021028,000000,2.11,2.15,2.01,2.04,8881800,0
+BB.US,D,20021029,000000,2.04,2.05,1.98,2.02,5866800,0
+BB.US,D,20021030,000000,2.02,2.13,2.01,2.12,6468600,0
+BB.US,D,20021031,000000,2.1,2.15,2.06,2.08,5492400,0
+BB.US,D,20021101,000000,2.08,2.16,2.04,2.13,5816400,0
+BB.US,D,20021104,000000,2.2,2.31,2.19,2.25,11309400,0
+BB.US,D,20021105,000000,2.25,2.25,2.1,2.16,5302200,0
+BB.US,D,20021106,000000,2.2,2.23,2.15,2.23,6317400,0
+BB.US,D,20021107,000000,2.22,2.22,2.09,2.18,7623600,0
+BB.US,D,20021108,000000,2.42,2.84,2.42,2.76,73623600,0
+BB.US,D,20021111,000000,2.75,2.75,2.59,2.6,22527000,0
+BB.US,D,20021112,000000,2.61,2.61,2.42,2.43,21635400,0
+BB.US,D,20021113,000000,2.38,2.43,2.27,2.33,22791600,0
+BB.US,D,20021114,000000,2.38,2.5,2.38,2.47,13594200,0
+BB.US,D,20021115,000000,2.44,2.5,2.41,2.5,6958800,0
+BB.US,D,20021118,000000,2.5,2.55,2.43,2.46,8679600,0
+BB.US,D,20021119,000000,2.42,2.43,2.31,2.35,10090200,0
+BB.US,D,20021120,000000,2.35,2.42,2.34,2.42,9301200,0
+BB.US,D,20021121,000000,2.45,2.55,2.45,2.52,15918000,0
+BB.US,D,20021122,000000,2.17,2.37,2.17,2.34,33818400,0
+BB.US,D,20021125,000000,2.33,2.43,2.31,2.42,8909400,0
+BB.US,D,20021126,000000,2.4,2.53,2.39,2.49,23700600,0
+BB.US,D,20021127,000000,2.54,2.62,2.51,2.54,10620600,0
+BB.US,D,20021129,000000,2.54,2.58,2.52,2.55,1233600,0
+BB.US,D,20021202,000000,2.6,2.64,2.51,2.54,6696000,0
+BB.US,D,20021203,000000,2.52,2.54,2.42,2.48,7348800,0
+BB.US,D,20021204,000000,2.46,2.46,2.36,2.45,4910400,0
+BB.US,D,20021205,000000,2.48,2.53,2.42,2.49,5385000,0
+BB.US,D,20021206,000000,2.48,2.49,2.41,2.46,6117600,0
+BB.US,D,20021209,000000,2.43,2.44,2.32,2.34,4818000,0
+BB.US,D,20021210,000000,2.33,2.46,2.33,2.46,4157400,0
+BB.US,D,20021211,000000,2.46,2.49,2.39,2.45,3348000,0
+BB.US,D,20021212,000000,2.45,2.48,2.33,2.38,3708600,0
+BB.US,D,20021213,000000,2.36,2.37,2.24,2.33,6237600,0
+BB.US,D,20021216,000000,2.33,2.44,2.33,2.43,4529400,0
+BB.US,D,20021217,000000,2.43,2.52,2.41,2.48,7240800,0
+BB.US,D,20021218,000000,2.46,2.46,2.28,2.32,8399400,0
+BB.US,D,20021219,000000,2.33,2.41,2.28,2.29,8605800,0
+BB.US,D,20021220,000000,2.38,2.38,2.14,2.18,17390400,0
+BB.US,D,20021223,000000,2.17,2.3,2.12,2.28,7567200,0
+BB.US,D,20021224,000000,2.26,2.31,2.25,2.29,1421400,0
+BB.US,D,20021226,000000,2.3,2.31,2.19,2.22,3748200,0
+BB.US,D,20021227,000000,2.22,2.26,2.17,2.19,1884600,0
+BB.US,D,20021230,000000,2.22,2.23,2.13,2.18,2656800,0
+BB.US,D,20021231,000000,2.18,2.23,2.17,2.19,2247600,0
+BB.US,D,20030102,000000,2.19,2.29,2.18,2.29,3678000,0
+BB.US,D,20030103,000000,2.29,2.35,2.23,2.25,4168200,0
+BB.US,D,20030106,000000,2.27,2.39,2.26,2.38,4614600,0
+BB.US,D,20030107,000000,2.44,2.54,2.39,2.43,5276400,0
+BB.US,D,20030108,000000,2.42,2.42,2.33,2.37,3409200,0
+BB.US,D,20030109,000000,2.37,2.46,2.37,2.45,2905800,0
+BB.US,D,20030110,000000,2.41,2.5,2.36,2.46,3516000,0
+BB.US,D,20030113,000000,2.48,2.52,2.44,2.48,2179800,0
+BB.US,D,20030114,000000,2.48,2.67,2.46,2.57,10976400,0
+BB.US,D,20030115,000000,2.6,2.6,2.48,2.5,3897600,0
+BB.US,D,20030116,000000,2.48,2.51,2.38,2.43,5028000,0
+BB.US,D,20030117,000000,2.38,2.39,2.25,2.28,5144400,0
+BB.US,D,20030121,000000,2.29,2.31,2.24,2.26,2442600,0
+BB.US,D,20030122,000000,2.3,2.35,2.28,2.3,6603000,0
+BB.US,D,20030123,000000,2.33,2.36,2.27,2.3,3403200,0
+BB.US,D,20030124,000000,2.29,2.31,2.2,2.2,2562600,0
+BB.US,D,20030127,000000,2.17,2.21,2.12,2.17,4075800,0
+BB.US,D,20030128,000000,2.17,2.22,2.12,2.18,3175200,0
+BB.US,D,20030129,000000,2.18,2.18,2.1,2.16,2974800,0
+BB.US,D,20030130,000000,2.17,2.22,2.08,2.11,2946000,0
+BB.US,D,20030131,000000,2.1,2.16,2.07,2.13,2923200,0
+BB.US,D,20030203,000000,2.15,2.17,2.11,2.12,3412800,0
+BB.US,D,20030204,000000,2.12,2.12,2.03,2.1,2517000,0
+BB.US,D,20030205,000000,2.09,2.1,2.04,2.06,4876800,0
+BB.US,D,20030206,000000,2.06,2.09,2.02,2.04,1548000,0
+BB.US,D,20030207,000000,2.05,2.06,1.92,1.94,4856400,0
+BB.US,D,20030210,000000,1.91,1.95,1.9,1.91,3781200,0
+BB.US,D,20030211,000000,1.93,2,1.93,1.94,3886800,0
+BB.US,D,20030212,000000,1.94,1.97,1.91,1.94,3397800,0
+BB.US,D,20030213,000000,1.94,2.09,1.94,2.08,7201800,0
+BB.US,D,20030214,000000,2.08,2.13,2.06,2.12,4000800,0
+BB.US,D,20030218,000000,2.18,2.26,2.17,2.21,6006000,0
+BB.US,D,20030219,000000,2.2,2.22,2.14,2.15,3104400,0
+BB.US,D,20030220,000000,2.15,2.19,2.14,2.15,2899200,0
+BB.US,D,20030221,000000,2.15,2.16,2.04,2.13,5955600,0
+BB.US,D,20030224,000000,2.12,2.19,2.1,2.18,3779400,0
+BB.US,D,20030225,000000,2.17,2.18,2.1,2.18,1689600,0
+BB.US,D,20030226,000000,2.17,2.17,2.08,2.1,1783800,0
+BB.US,D,20030227,000000,2.1,2.14,2.07,2.1,1311000,0
+BB.US,D,20030228,000000,2.1,2.17,2.07,2.12,5136000,0
+BB.US,D,20030303,000000,2.11,2.11,2.01,2.01,6865200,0
+BB.US,D,20030304,000000,2.01,2.08,1.98,2.06,5713800,0
+BB.US,D,20030305,000000,2.08,2.1,2.05,2.08,2040000,0
+BB.US,D,20030306,000000,2.05,2.12,2.04,2.12,2634000,0
+BB.US,D,20030307,000000,2,2.09,1.92,2.06,17840400,0
+BB.US,D,20030310,000000,2.04,2.06,2,2.04,2764200,0
+BB.US,D,20030311,000000,2.03,2.05,1.89,1.91,8670000,0
+BB.US,D,20030312,000000,1.88,1.91,1.79,1.83,10745400,0
+BB.US,D,20030313,000000,1.88,2.02,1.85,2,9008400,0
+BB.US,D,20030314,000000,2.06,2.21,2.06,2.15,19834200,0
+BB.US,D,20030317,000000,2.16,2.32,2.15,2.28,14367000,0
+BB.US,D,20030318,000000,2.31,2.42,2.29,2.41,13931400,0
+BB.US,D,20030319,000000,2.4,2.41,2.31,2.36,7144800,0
+BB.US,D,20030320,000000,2.33,2.39,2.28,2.33,6524400,0
+BB.US,D,20030321,000000,2.37,2.39,2.33,2.35,3756000,0
+BB.US,D,20030324,000000,2.31,2.32,2.23,2.23,3601800,0
+BB.US,D,20030325,000000,2.23,2.3,2.22,2.25,3516600,0
+BB.US,D,20030326,000000,2.26,2.27,2.19,2.22,6203400,0
+BB.US,D,20030327,000000,2.19,2.25,2.19,2.21,2608800,0
+BB.US,D,20030328,000000,2.28,2.34,2.25,2.27,6883200,0
+BB.US,D,20030331,000000,2.24,2.25,2.15,2.18,5476800,0
+BB.US,D,20030401,000000,2.18,2.21,2.12,2.17,7747200,0
+BB.US,D,20030402,000000,2.23,2.39,2.21,2.37,14385000,0
+BB.US,D,20030403,000000,2.41,2.48,2.37,2.41,15297600,0
+BB.US,D,20030404,000000,2.54,2.64,2.47,2.48,29820600,0
+BB.US,D,20030407,000000,2.58,2.58,2.46,2.47,11470800,0
+BB.US,D,20030408,000000,2.46,2.48,2.42,2.44,4728000,0
+BB.US,D,20030409,000000,2.44,2.47,2.36,2.37,4078800,0
+BB.US,D,20030410,000000,2.37,2.41,2.33,2.36,4434000,0
+BB.US,D,20030411,000000,2.38,2.4,2.28,2.33,5976600,0
+BB.US,D,20030414,000000,2.33,2.37,2.29,2.32,2880000,0
+BB.US,D,20030415,000000,2.33,2.41,2.32,2.36,6937800,0
+BB.US,D,20030416,000000,2.39,2.43,2.37,2.42,5685600,0
+BB.US,D,20030417,000000,2.43,2.49,2.4,2.46,4915800,0
+BB.US,D,20030421,000000,2.5,2.52,2.44,2.49,3673200,0
+BB.US,D,20030422,000000,2.49,2.62,2.47,2.61,4416000,0
+BB.US,D,20030423,000000,2.61,2.69,2.58,2.66,9457200,0
+BB.US,D,20030424,000000,2.62,2.63,2.47,2.52,22905000,0
+BB.US,D,20030425,000000,2.51,2.52,2.45,2.46,8583000,0
+BB.US,D,20030428,000000,2.48,2.58,2.47,2.56,7011600,0
+BB.US,D,20030429,000000,2.56,2.61,2.52,2.52,3658200,0
+BB.US,D,20030430,000000,2.51,2.65,2.47,2.6,6697200,0
+BB.US,D,20030501,000000,2.6,2.67,2.58,2.65,4701000,0
+BB.US,D,20030502,000000,2.65,2.78,2.64,2.76,8420400,0
+BB.US,D,20030505,000000,2.78,2.96,2.77,2.81,11691000,0
+BB.US,D,20030506,000000,2.82,2.87,2.75,2.82,11065800,0
+BB.US,D,20030507,000000,2.81,2.84,2.77,2.82,7293600,0
+BB.US,D,20030508,000000,2.82,2.87,2.78,2.82,14538600,0
+BB.US,D,20030509,000000,2.83,2.88,2.83,2.87,5206200,0
+BB.US,D,20030512,000000,2.87,2.92,2.83,2.92,3787200,0
+BB.US,D,20030513,000000,2.9,2.99,2.88,2.95,6603600,0
+BB.US,D,20030514,000000,2.96,3.03,2.95,3,7691400,0
+BB.US,D,20030515,000000,3,3.03,2.98,3.02,4359600,0
+BB.US,D,20030516,000000,3.02,3.06,2.98,3.06,5493600,0
+BB.US,D,20030519,000000,3.06,3.06,2.87,2.9,2830200,0
+BB.US,D,20030520,000000,2.94,2.98,2.9,2.92,7453200,0
+BB.US,D,20030521,000000,2.92,2.98,2.91,2.97,1901400,0
+BB.US,D,20030522,000000,2.98,3.12,2.98,3.08,4144200,0
+BB.US,D,20030523,000000,3.26,3.41,3.21,3.34,28819800,0
+BB.US,D,20030527,000000,2.88,3.19,2.85,3.12,51779400,0
+BB.US,D,20030528,000000,3.13,3.21,3.1,3.12,8517600,0
+BB.US,D,20030529,000000,3.12,3.18,3.12,3.15,7435200,0
+BB.US,D,20030530,000000,3.15,3.22,3.13,3.17,5361600,0
+BB.US,D,20030602,000000,3.19,3.28,3.17,3.19,4486200,0
+BB.US,D,20030603,000000,3.17,3.21,3.14,3.15,5208000,0
+BB.US,D,20030604,000000,3.15,3.49,3.14,3.47,13243200,0
+BB.US,D,20030605,000000,3.48,3.64,3.4,3.64,12868800,0
+BB.US,D,20030606,000000,3.69,3.82,3.65,3.69,17855400,0
+BB.US,D,20030609,000000,3.65,3.65,3.46,3.48,8662800,0
+BB.US,D,20030610,000000,3.5,3.59,3.43,3.52,9498000,0
+BB.US,D,20030611,000000,3.52,3.61,3.44,3.61,4353000,0
+BB.US,D,20030612,000000,3.61,3.66,3.55,3.59,3846600,0
+BB.US,D,20030613,000000,3.6,3.6,3.51,3.56,3766800,0
+BB.US,D,20030616,000000,3.56,3.65,3.55,3.6,6561600,0
+BB.US,D,20030617,000000,3.61,3.65,3.56,3.56,3820200,0
+BB.US,D,20030618,000000,3.57,3.87,3.56,3.86,8008800,0
+BB.US,D,20030619,000000,3.87,3.91,3.7,3.83,9915000,0
+BB.US,D,20030620,000000,3.7,3.86,3.68,3.83,12839400,0
+BB.US,D,20030623,000000,3.84,3.87,3.7,3.72,6622800,0
+BB.US,D,20030624,000000,3.72,3.74,3.56,3.69,5976000,0
+BB.US,D,20030625,000000,3.74,3.84,3.71,3.81,9506400,0
+BB.US,D,20030626,000000,3.7,3.92,3.69,3.75,28666200,0
+BB.US,D,20030627,000000,3.75,3.78,3.69,3.77,8241600,0
+BB.US,D,20030630,000000,3.77,3.79,3.6,3.6,15704400,0
+BB.US,D,20030701,000000,3.6,3.65,3.47,3.65,8836800,0
+BB.US,D,20030702,000000,3.64,3.78,3.61,3.78,6050400,0
+BB.US,D,20030703,000000,3.75,3.84,3.73,3.82,4875000,0
+BB.US,D,20030707,000000,3.83,3.93,3.83,3.9,3799800,0
+BB.US,D,20030708,000000,3.88,3.95,3.85,3.92,4254600,0
+BB.US,D,20030709,000000,3.92,3.96,3.84,3.88,6472200,0
+BB.US,D,20030710,000000,3.85,3.85,3.75,3.77,3680400,0
+BB.US,D,20030711,000000,3.77,3.91,3.77,3.85,5587200,0
+BB.US,D,20030714,000000,3.89,3.96,3.83,3.87,5623800,0
+BB.US,D,20030715,000000,3.89,3.89,3.77,3.8,4426200,0
+BB.US,D,20030716,000000,3.82,3.83,3.62,3.66,8419200,0
+BB.US,D,20030717,000000,3.6,3.62,3.47,3.51,9708000,0
+BB.US,D,20030718,000000,3.51,3.54,3.45,3.54,7686600,0
+BB.US,D,20030721,000000,3.53,3.53,3.43,3.44,4250400,0
+BB.US,D,20030722,000000,3.44,3.49,3.4,3.49,7646400,0
+BB.US,D,20030723,000000,3.5,3.59,3.42,3.56,10381800,0
+BB.US,D,20030724,000000,3.57,3.76,3.57,3.67,14002800,0
+BB.US,D,20030725,000000,3.69,3.83,3.68,3.82,13882200,0
+BB.US,D,20030728,000000,3.83,3.88,3.71,3.73,5715600,0
+BB.US,D,20030729,000000,3.73,3.74,3.6,3.69,3465600,0
+BB.US,D,20030730,000000,3.69,3.71,3.59,3.61,4207800,0
+BB.US,D,20030731,000000,3.65,4.16,3.65,4.01,37079400,0
+BB.US,D,20030801,000000,4.02,4.86,4,4.55,87669000,0
+BB.US,D,20030804,000000,4.52,4.77,4.35,4.71,26119800,0
+BB.US,D,20030805,000000,4.65,4.66,4.18,4.19,31566600,0
+BB.US,D,20030806,000000,3.88,4.13,3.79,4.08,38700600,0
+BB.US,D,20030807,000000,4.05,4.25,4.05,4.13,11281800,0
+BB.US,D,20030808,000000,4.17,4.25,4.03,4.1,7180800,0
+BB.US,D,20030811,000000,4.09,4.18,4.06,4.15,3252600,0
+BB.US,D,20030812,000000,4.15,4.19,4.12,4.19,2472000,0
+BB.US,D,20030813,000000,4.17,4.32,4.14,4.29,7339200,0
+BB.US,D,20030814,000000,4.28,4.3,4.18,4.27,7859400,0
+BB.US,D,20030815,000000,4.27,4.37,4.22,4.33,3046200,0
+BB.US,D,20030818,000000,4.48,4.64,4.44,4.58,11945400,0
+BB.US,D,20030819,000000,4.58,4.69,4.58,4.64,8906400,0
+BB.US,D,20030820,000000,4.62,4.66,4.53,4.61,3656400,0
+BB.US,D,20030821,000000,4.64,4.93,4.64,4.92,15185400,0
+BB.US,D,20030822,000000,4.97,5,4.74,4.79,12097200,0
+BB.US,D,20030825,000000,4.72,4.74,4.57,4.64,8446800,0
+BB.US,D,20030826,000000,4.66,4.7,4.59,4.61,7530600,0
+BB.US,D,20030827,000000,4.61,4.73,4.57,4.63,7209600,0
+BB.US,D,20030828,000000,4.65,4.73,4.64,4.72,8477400,0
+BB.US,D,20030829,000000,4.73,4.8,4.69,4.75,5210400,0
+BB.US,D,20030902,000000,4.5,4.66,4.46,4.55,25729200,0
+BB.US,D,20030903,000000,4.57,4.71,4.57,4.67,14659800,0
+BB.US,D,20030904,000000,4.65,4.71,4.63,4.7,8656200,0
+BB.US,D,20030905,000000,4.65,4.77,4.62,4.64,5484600,0
+BB.US,D,20030908,000000,4.66,4.72,4.61,4.71,20001600,0
+BB.US,D,20030909,000000,5.79,5.84,5.6,5.76,82732200,0
+BB.US,D,20030910,000000,5.65,5.68,5.36,5.37,34990800,0
+BB.US,D,20030911,000000,5.38,5.49,5.34,5.47,13402800,0
+BB.US,D,20030912,000000,5.44,5.44,5.28,5.33,12387600,0
+BB.US,D,20030915,000000,5.28,5.36,5.2,5.28,8174400,0
+BB.US,D,20030916,000000,5.32,5.43,5.31,5.39,11487600,0
+BB.US,D,20030917,000000,5.4,5.6,5.39,5.53,9793200,0
+BB.US,D,20030918,000000,5.67,5.82,5.63,5.7,16546800,0
+BB.US,D,20030919,000000,5.67,5.72,5.6,5.62,7685400,0
+BB.US,D,20030922,000000,5.58,5.67,5.5,5.6,7826400,0
+BB.US,D,20030923,000000,5.63,6.05,5.62,6.03,22392600,0
+BB.US,D,20030924,000000,6.03,6.04,5.79,5.83,22352400,0
+BB.US,D,20030925,000000,5.92,5.99,5.78,5.95,19943400,0
+BB.US,D,20030926,000000,6.31,6.51,6.17,6.21,59911800,0
+BB.US,D,20030929,000000,6.25,6.43,6.23,6.42,21523800,0
+BB.US,D,20030930,000000,6.4,6.41,6.14,6.37,20435400,0
+BB.US,D,20031001,000000,6.24,6.41,6.17,6.34,30290400,0
+BB.US,D,20031002,000000,6.33,6.57,6.29,6.48,15550800,0
+BB.US,D,20031003,000000,6.58,7.02,6.58,6.96,26400600,0
+BB.US,D,20031006,000000,7.07,7.36,7.05,7.34,22654200,0
+BB.US,D,20031007,000000,7.28,7.43,7.22,7.33,18910200,0
+BB.US,D,20031008,000000,7.36,7.37,7.21,7.29,11553000,0
+BB.US,D,20031009,000000,7.41,7.47,7.09,7.2,20379600,0
+BB.US,D,20031010,000000,7.18,7.24,7.05,7.14,12250800,0
+BB.US,D,20031013,000000,7.17,7.44,7.16,7.33,11425200,0
+BB.US,D,20031014,000000,7.3,7.37,7.16,7.26,9733800,0
+BB.US,D,20031015,000000,7.33,7.34,6.99,7.05,9994800,0
+BB.US,D,20031016,000000,7,7.31,6.97,7.29,12088200,0
+BB.US,D,20031017,000000,7.24,7.28,7.05,7.08,10075200,0
+BB.US,D,20031020,000000,7.08,7.28,7.07,7.25,11839200,0
+BB.US,D,20031021,000000,7.27,7.62,7.24,7.52,18891000,0
+BB.US,D,20031022,000000,7.5,7.5,7.25,7.29,11079000,0
+BB.US,D,20031023,000000,7.06,7.31,7.05,7.2,10079400,0
+BB.US,D,20031024,000000,7.18,7.3,7.01,7.24,11134200,0
+BB.US,D,20031027,000000,7.29,7.35,7.18,7.22,6106800,0
+BB.US,D,20031028,000000,7.24,7.41,7.22,7.39,11829000,0
+BB.US,D,20031029,000000,7.38,7.48,7.33,7.42,7763400,0
+BB.US,D,20031030,000000,7.52,7.55,7.29,7.34,10554000,0
+BB.US,D,20031031,000000,7.33,7.46,7.29,7.35,6108600,0
+BB.US,D,20031103,000000,7.39,7.68,7.34,7.59,12171600,0
+BB.US,D,20031104,000000,7.61,7.98,7.61,7.77,19899600,0
+BB.US,D,20031105,000000,7.73,7.87,7.6,7.8,10912800,0
+BB.US,D,20031106,000000,7.79,7.92,7.75,7.83,9547800,0
+BB.US,D,20031107,000000,7.92,7.96,7.64,7.64,10716000,0
+BB.US,D,20031110,000000,7.66,7.67,7.5,7.54,9536400,0
+BB.US,D,20031111,000000,7.5,7.62,7.46,7.48,9757200,0
+BB.US,D,20031112,000000,7.52,7.66,7.5,7.62,8715600,0
+BB.US,D,20031113,000000,7.63,7.63,7.42,7.46,15914400,0
+BB.US,D,20031114,000000,7.43,7.59,7.31,7.31,12443400,0
+BB.US,D,20031117,000000,7.21,7.4,7.19,7.33,16596000,0
+BB.US,D,20031118,000000,7.41,7.51,7.21,7.21,14618400,0
+BB.US,D,20031119,000000,7.22,7.37,7.05,7.32,20325600,0
+BB.US,D,20031120,000000,7.26,7.62,7.24,7.28,17242200,0
+BB.US,D,20031121,000000,7.17,7.29,7.05,7.25,14980200,0
+BB.US,D,20031124,000000,7.31,7.6,7.3,7.57,12566400,0
+BB.US,D,20031125,000000,7.67,7.81,7.5,7.6,21795600,0
+BB.US,D,20031126,000000,7.67,7.74,7.47,7.64,10678200,0
+BB.US,D,20031128,000000,7.65,7.77,7.59,7.62,5340600,0
+BB.US,D,20031201,000000,7.67,8.09,7.67,8.03,19978200,0
+BB.US,D,20031202,000000,7.99,8.12,7.91,7.93,12750000,0
+BB.US,D,20031203,000000,7.97,8.05,7.7,7.7,21364200,0
+BB.US,D,20031204,000000,7.77,7.82,7.38,7.59,15436800,0
+BB.US,D,20031205,000000,7.51,7.62,7.48,7.49,11611200,0
+BB.US,D,20031208,000000,7.48,7.55,7.39,7.51,15660600,0
+BB.US,D,20031209,000000,7.55,7.57,7.2,7.21,22254600,0
+BB.US,D,20031210,000000,7.24,7.25,7.1,7.22,18367200,0
+BB.US,D,20031211,000000,7.24,7.49,7.22,7.38,11492400,0
+BB.US,D,20031212,000000,7.52,7.58,7.4,7.43,12913200,0
+BB.US,D,20031215,000000,7.61,7.62,7.34,7.36,13663200,0
+BB.US,D,20031216,000000,7.33,7.45,7.25,7.31,12813600,0
+BB.US,D,20031217,000000,7.32,7.48,7.28,7.44,13825200,0
+BB.US,D,20031218,000000,7.49,7.61,7.45,7.56,12259800,0
+BB.US,D,20031219,000000,7.59,7.66,7.42,7.46,34969800,0
+BB.US,D,20031222,000000,7.55,7.79,7.5,7.68,26895600,0
+BB.US,D,20031223,000000,9.75,11.65,9.72,11.6,350252416,0
+BB.US,D,20031224,000000,11.77,11.82,11.23,11.34,103882200,0
+BB.US,D,20031226,000000,11.4,11.43,11.13,11.31,35451600,0
+BB.US,D,20031229,000000,11.27,11.37,11.14,11.18,30787200,0
+BB.US,D,20031230,000000,11.17,11.3,11.11,11.27,20991000,0
+BB.US,D,20031231,000000,11.3,11.35,11.13,11.14,15158400,0
+BB.US,D,20040102,000000,11.19,11.58,11.02,11.54,34548000,0
+BB.US,D,20040105,000000,11.66,12.23,11.61,12.12,45340800,0
+BB.US,D,20040106,000000,12.07,12.32,11.98,12.12,30994800,0
+BB.US,D,20040107,000000,12.16,12.27,12.03,12.14,25302600,0
+BB.US,D,20040108,000000,11.89,11.96,11.69,11.9,29777400,0
+BB.US,D,20040109,000000,11.83,12.75,11.79,12.71,51898800,0
+BB.US,D,20040112,000000,12.81,13.01,12.55,12.93,37335600,0
+BB.US,D,20040113,000000,12.69,12.91,12.68,12.78,27882600,0
+BB.US,D,20040114,000000,12.92,13.24,12.63,13.2,38618400,0
+BB.US,D,20040115,000000,13.33,13.73,13.25,13.67,72806400,0
+BB.US,D,20040116,000000,13.74,14,13.44,13.94,43888200,0
+BB.US,D,20040120,000000,14.07,14.65,14,14.63,39752400,0
+BB.US,D,20040121,000000,14.51,14.62,14.25,14.31,48945600,0
+BB.US,D,20040122,000000,14.25,14.39,14.04,14.08,26394000,0
+BB.US,D,20040123,000000,14.09,14.53,13.96,14.19,32861400,0
+BB.US,D,20040126,000000,14.42,15.15,14.27,15.13,60727800,0
+BB.US,D,20040127,000000,15.15,15.25,14.9,14.95,28919400,0
+BB.US,D,20040128,000000,15.08,15.08,14.14,14.17,37449600,0
+BB.US,D,20040129,000000,14.37,14.44,13.84,14.32,44472000,0
+BB.US,D,20040130,000000,14.27,14.56,14.19,14.5,27634200,0
+BB.US,D,20040202,000000,14.55,14.67,13.95,14.01,30121200,0
+BB.US,D,20040203,000000,13.85,14.43,13.85,14.28,35107800,0
+BB.US,D,20040204,000000,14.11,14.41,13.92,14.35,35106600,0
+BB.US,D,20040205,000000,14.45,14.92,14.38,14.72,35065200,0
+BB.US,D,20040206,000000,14.85,15.32,14.75,15.28,38977800,0
+BB.US,D,20040209,000000,15.32,15.52,15.13,15.28,29915400,0
+BB.US,D,20040210,000000,15.22,15.43,15.07,15.24,22602000,0
+BB.US,D,20040211,000000,15.3,15.66,15.24,15.65,30510600,0
+BB.US,D,20040212,000000,15.38,15.86,15.36,15.74,28221000,0
+BB.US,D,20040213,000000,15.81,15.89,15.6,15.81,26464800,0
+BB.US,D,20040217,000000,15.93,16,15.69,15.74,20201400,0
+BB.US,D,20040218,000000,15.66,15.82,15.38,15.47,22119000,0
+BB.US,D,20040219,000000,15.54,15.62,15.21,15.23,23715600,0
+BB.US,D,20040220,000000,15.33,15.33,14.92,15.03,28543800,0
+BB.US,D,20040223,000000,15.09,15.21,14.5,14.6,33037800,0
+BB.US,D,20040224,000000,14.54,14.9,14.51,14.82,28189200,0
+BB.US,D,20040225,000000,14.82,15.47,14.81,15.43,28610400,0
+BB.US,D,20040226,000000,15.43,16.13,15.29,16.1,38363400,0
+BB.US,D,20040227,000000,16.11,16.58,15.95,16.48,45756600,0
+BB.US,D,20040301,000000,16.6,16.83,16.43,16.81,34740000,0
+BB.US,D,20040302,000000,16.8,16.92,16.4,16.42,35637600,0
+BB.US,D,20040303,000000,16.38,16.41,16.01,16.32,25819800,0
+BB.US,D,20040304,000000,16.32,16.66,16.3,16.65,17514600,0
+BB.US,D,20040305,000000,16.5,16.94,16.42,16.66,28063800,0
+BB.US,D,20040308,000000,16.63,16.77,16.13,16.13,19863600,0
+BB.US,D,20040309,000000,16.13,16.25,15.88,16.16,22476600,0
+BB.US,D,20040310,000000,16.21,16.41,15.79,15.84,24589800,0
+BB.US,D,20040311,000000,15.7,15.81,15.41,15.52,28764600,0
+BB.US,D,20040312,000000,15.73,15.91,15.65,15.88,16966800,0
+BB.US,D,20040315,000000,15.76,15.86,15.41,15.46,19340400,0
+BB.US,D,20040316,000000,15.7,15.78,15.27,15.52,24195600,0
+BB.US,D,20040317,000000,15.69,15.88,15.44,15.77,19791600,0
+BB.US,D,20040318,000000,15.67,15.89,15.58,15.83,18093600,0
+BB.US,D,20040319,000000,15.86,16.25,15.75,16.07,23660400,0
+BB.US,D,20040322,000000,15.97,16.12,14.78,15.07,49075200,0
+BB.US,D,20040323,000000,15.32,15.43,14.24,14.44,70639200,0
+BB.US,D,20040324,000000,14.41,14.56,13.85,14.34,59845800,0
+BB.US,D,20040325,000000,14.42,14.89,14.14,14.87,46065600,0
+BB.US,D,20040326,000000,14.8,15.2,14.77,14.95,25108200,0
+BB.US,D,20040329,000000,15.67,15.79,15.34,15.66,36238800,0
+BB.US,D,20040330,000000,15.61,16.23,15.56,16.02,44379000,0
+BB.US,D,20040331,000000,16.01,16.44,15.52,15.55,36766800,0
+BB.US,D,20040401,000000,15.59,16.08,15.38,15.96,28074000,0
+BB.US,D,20040402,000000,16.3,17.56,16.15,17.36,67377600,0
+BB.US,D,20040405,000000,17.46,18.1,17.43,17.81,42210600,0
+BB.US,D,20040406,000000,17.59,18.35,17.56,18.3,41135400,0
+BB.US,D,20040407,000000,18.55,18.56,17.82,18,47859000,0
+BB.US,D,20040408,000000,17.91,17.98,17.02,17.58,57774000,0
+BB.US,D,20040412,000000,17.43,18.27,17.38,18.18,27094944,0
+BB.US,D,20040413,000000,18.2,18.32,17.31,17.5,27513234,0
+BB.US,D,20040414,000000,17.2,17.59,17.06,17.12,27765426,0
+BB.US,D,20040415,000000,17.27,17.32,16.63,17.06,31181286,0
+BB.US,D,20040416,000000,16.99,17.1,16.7,16.76,27028146,0
+BB.US,D,20040419,000000,16.67,17.48,16.39,17.41,36784760,0
+BB.US,D,20040420,000000,17.41,17.7,16.43,16.51,43661696,0
+BB.US,D,20040421,000000,16.92,17.12,16.46,17,31723134,0
+BB.US,D,20040422,000000,16.91,17.56,16.48,17.54,38444872,0
+BB.US,D,20040423,000000,17.61,17.73,17.07,17.2,22348494,0
+BB.US,D,20040426,000000,17.34,17.6,17.09,17.21,16101750,0
+BB.US,D,20040427,000000,17.23,17.34,16.08,16.26,32792262,0
+BB.US,D,20040428,000000,16.12,16.31,15.36,15.45,39567756,0
+BB.US,D,20040429,000000,15.41,15.82,15.13,15.42,34494712,0
+BB.US,D,20040430,000000,15.54,15.7,14.17,14.52,47111568,0
+BB.US,D,20040503,000000,14.66,15.04,14.23,14.92,34867728,0
+BB.US,D,20040504,000000,15.07,15.62,14.97,15.38,31315146,0
+BB.US,D,20040505,000000,15.89,15.98,15.63,15.72,27426396,0
+BB.US,D,20040506,000000,15.49,15.52,14.9,15.18,34537584,0
+BB.US,D,20040507,000000,15.05,15.5,15.03,15.12,22919580,0
+BB.US,D,20040510,000000,14.83,14.96,14.57,14.92,26889756,0
+BB.US,D,20040511,000000,15.14,15.53,15.08,15.5,25071348,0
+BB.US,D,20040512,000000,15.43,15.63,14.93,15.56,30565242,0
+BB.US,D,20040513,000000,15.42,15.82,15.36,15.73,27303246,0
+BB.US,D,20040514,000000,15.69,15.8,15.41,15.44,20867106,0
+BB.US,D,20040517,000000,15.1,15.62,15.08,15.5,26899848,0
+BB.US,D,20040518,000000,15.71,16.69,15.6,16.66,53681544,0
+BB.US,D,20040519,000000,17.2,17.94,17.09,17.35,118410984,0
+BB.US,D,20040520,000000,17.51,17.62,17.14,17.32,39555472,0
+BB.US,D,20040521,000000,17.48,18.17,17.45,18.17,54645804,0
+BB.US,D,20040524,000000,18.61,19.15,18.37,19.08,57521072,0
+BB.US,D,20040525,000000,19.03,19.4,18.77,19.23,65790312,0
+BB.US,D,20040526,000000,19.12,19.47,19.05,19.14,42087152,0
+BB.US,D,20040527,000000,19.26,19.56,18.93,19.39,42012000,0
+BB.US,D,20040528,000000,19.36,20.16,19.26,19.99,51126576,0
+BB.US,D,20040601,000000,19.96,20.62,19.9,20.45,58689612,0
+BB.US,D,20040602,000000,20.66,20.68,19.79,19.83,50097680,0
+BB.US,D,20040603,000000,19.37,19.42,18.67,18.7,59114168,0
+BB.US,D,20040604,000000,19.1,19.53,18.99,19.36,50316112,0
+BB.US,D,20040607,000000,19.43,19.43,18.25,18.86,26659446,0
+BB.US,D,20040608,000000,18.57,19.34,18.5,18.98,25179316,0
+BB.US,D,20040609,000000,18.79,19.02,18.46,18.62,13361163,0
+BB.US,D,20040610,000000,18.72,18.93,18.41,18.88,11613471,0
+BB.US,D,20040614,000000,18.79,18.81,17.93,18.12,21557200,0
+BB.US,D,20040615,000000,18.41,19.03,18.34,19.02,25485810,0
+BB.US,D,20040616,000000,19.14,19.29,18.79,19.19,13298244,0
+BB.US,D,20040617,000000,19.12,19.72,18.9,19.47,25565946,0
+BB.US,D,20040618,000000,19.73,20,19.56,19.84,23717296,0
+BB.US,D,20040621,000000,19.92,20.1,19.27,19.31,15763605,0
+BB.US,D,20040622,000000,19.85,19.88,18.85,19.45,26131052,0
+BB.US,D,20040623,000000,19.33,20.41,19.3,20.08,25594916,0
+BB.US,D,20040624,000000,20.13,20.54,19.97,20.34,18084640,0
+BB.US,D,20040625,000000,20.45,20.5,19.94,20.23,13945449,0
+BB.US,D,20040628,000000,20.7,20.84,20.07,20.33,23706090,0
+BB.US,D,20040629,000000,20.33,20.38,19.78,19.79,34168820,0
+BB.US,D,20040630,000000,21.87,23.09,21.53,22.82,96027584,0
+BB.US,D,20040701,000000,22.78,24.02,22.59,23.82,59276544,0
+BB.US,D,20040702,000000,23.54,23.9,23.3,23.64,22876280,0
+BB.US,D,20040706,000000,23.42,23.62,22.56,22.64,28980032,0
+BB.US,D,20040707,000000,22.78,22.95,22.29,22.55,17921220,0
+BB.US,D,20040708,000000,22.3,22.86,22.24,22.54,15452691,0
+BB.US,D,20040709,000000,22.9,22.91,22.15,22.25,13711017,0
+BB.US,D,20040712,000000,22.12,22.38,21.5,21.88,18834918,0
+BB.US,D,20040713,000000,22.27,22.44,22.04,22.28,19487720,0
+BB.US,D,20040714,000000,22.28,22.34,21.28,21.98,33920304,0
+BB.US,D,20040715,000000,22.01,22.1,20.45,20.54,45860512,0
+BB.US,D,20040716,000000,20.79,21.01,19.71,20.97,60211164,0
+BB.US,D,20040719,000000,20.91,21.4,20.58,21.09,30532116,0
+BB.US,D,20040720,000000,21.07,21.13,19.9,20.56,35939780,0
+BB.US,D,20040721,000000,20.66,20.7,20.02,20.2,25933168,0
+BB.US,D,20040722,000000,19.97,20.53,19.58,20.28,21561084,0
+BB.US,D,20040723,000000,20.12,20.53,19.73,20.13,17442952,0
+BB.US,D,20040726,000000,20.25,20.27,18.92,19.1,23873444,0
+BB.US,D,20040727,000000,19.16,20.44,19.1,20.4,24729440,0
+BB.US,D,20040728,000000,20.34,20.93,19.71,20.74,26558048,0
+BB.US,D,20040729,000000,20.87,20.95,20.37,20.59,16927688,0
+BB.US,D,20040730,000000,20.48,20.83,20.27,20.56,11104458,0
+BB.US,D,20040802,000000,19.83,20.5,19.82,20.46,14462697,0
+BB.US,D,20040803,000000,20.32,20.83,20.1,20.15,14288379,0
+BB.US,D,20040804,000000,20.08,20.33,19.82,20.1,14624502,0
+BB.US,D,20040805,000000,20.18,20.32,18.6,18.78,25948878,0
+BB.US,D,20040806,000000,18.34,18.72,17.77,17.96,34206284,0
+BB.US,D,20040809,000000,18.17,18.58,17.79,18.39,25412394,0
+BB.US,D,20040810,000000,18.56,19.01,18.35,18.82,19006698,0
+BB.US,D,20040811,000000,18.45,18.52,17.93,18.29,24244290,0
+BB.US,D,20040812,000000,18.05,18.29,17.42,17.79,26421198,0
+BB.US,D,20040813,000000,17.98,18.17,17.51,17.76,15534123,0
+BB.US,D,20040816,000000,18.05,18.96,17.75,18.76,25110096,0
+BB.US,D,20040817,000000,19.13,19.68,19.02,19.1,26493560,0
+BB.US,D,20040818,000000,19.01,19.88,18.82,19.85,23826032,0
+BB.US,D,20040819,000000,20.08,20.17,19.54,19.71,22417556,0
+BB.US,D,20040820,000000,19.62,20.65,19.49,20.59,25784298,0
+BB.US,D,20040823,000000,20.74,21.28,20.67,21.01,25608060,0
+BB.US,D,20040824,000000,21.23,21.33,20.57,20.75,24759936,0
+BB.US,D,20040825,000000,20.77,21.25,20.34,21.12,19850352,0
+BB.US,D,20040826,000000,20.94,21.52,20.65,20.79,20344362,0
+BB.US,D,20040827,000000,20.83,21.13,20.82,20.98,8935422,0
+BB.US,D,20040830,000000,20.95,20.95,20.5,20.55,8878410,0
+BB.US,D,20040831,000000,20.56,20.64,19.85,20.07,18836992,0
+BB.US,D,20040901,000000,19.97,20.51,19.87,20.23,16908108,0
+BB.US,D,20040902,000000,20.28,21.27,20.23,21.07,16646604,0
+BB.US,D,20040903,000000,21,21.21,20.57,20.79,14775201,0
+BB.US,D,20040907,000000,21.26,22.03,21.04,21.82,34790768,0
+BB.US,D,20040908,000000,21.82,21.98,21.52,21.63,18732930,0
+BB.US,D,20040909,000000,21.84,22.27,21.58,22.23,20383986,0
+BB.US,D,20040910,000000,22.28,22.71,21.94,22.7,18805584,0
+BB.US,D,20040913,000000,22.91,23.12,22.6,22.77,19514856,0
+BB.US,D,20040914,000000,22.67,22.98,22.54,22.88,14285796,0
+BB.US,D,20040915,000000,22.99,23.8,22.9,23.34,26141730,0
+BB.US,D,20040916,000000,23.86,24.86,23.8,24.37,37430116,0
+BB.US,D,20040917,000000,24.36,24.93,24,24.44,30308316,0
+BB.US,D,20040920,000000,24.23,24.92,24.11,24.87,22007180,0
+BB.US,D,20040921,000000,25.19,25.52,24.51,25.48,31871154,0
+BB.US,D,20040922,000000,25.28,25.31,24.53,24.53,23159706,0
+BB.US,D,20040923,000000,24.7,25,24.12,24.8,23023268,0
+BB.US,D,20040924,000000,24.77,25.3,24.7,24.86,16875888,0
+BB.US,D,20040927,000000,24.63,25.17,24.47,25.04,20470662,0
+BB.US,D,20040928,000000,25.23,25.7,24.95,25.66,22936548,0
+BB.US,D,20040929,000000,25.65,25.81,25.39,25.57,19914800,0
+BB.US,D,20040930,000000,25.63,25.72,25.01,25.45,37383248,0
+BB.US,D,20041001,000000,24.75,25.56,24.43,24.6,56174748,0
+BB.US,D,20041004,000000,25.05,25.67,24.52,25.46,43126592,0
+BB.US,D,20041005,000000,25.25,25.55,24.86,24.93,20789916,0
+BB.US,D,20041006,000000,25.04,25.51,24.76,25.47,18088698,0
+BB.US,D,20041007,000000,25.77,26.26,25.59,25.79,30180112,0
+BB.US,D,20041008,000000,25.56,25.97,25.11,25.24,18321282,0
+BB.US,D,20041011,000000,25.39,25.53,25.09,25.38,11587041,0
+BB.US,D,20041012,000000,25.26,25.72,24.91,25.66,18208098,0
+BB.US,D,20041013,000000,26.01,26.24,25.65,25.97,25888698,0
+BB.US,D,20041014,000000,26.05,26.73,25.84,26.6,25851150,0
+BB.US,D,20041015,000000,26.59,27.47,26.58,27.25,31442892,0
+BB.US,D,20041018,000000,27.15,28.6,27.07,28.56,32589138,0
+BB.US,D,20041019,000000,29.07,29.62,27.87,27.98,50793512,0
+BB.US,D,20041020,000000,28.15,29.31,27.98,29.18,37586612,0
+BB.US,D,20041021,000000,29.54,30.02,29.23,29.85,35419484,0
+BB.US,D,20041022,000000,29.37,29.64,28.62,28.63,23535984,0
+BB.US,D,20041025,000000,28.67,28.9,27.96,28.16,25759254,0
+BB.US,D,20041026,000000,28.5,29.13,28.03,28.7,21724160,0
+BB.US,D,20041027,000000,28.78,29.97,28.55,29.89,20969720,0
+BB.US,D,20041028,000000,29.3,29.86,29.12,29.38,20600644,0
+BB.US,D,20041029,000000,29.25,29.81,29.08,29.4,19061536,0
+BB.US,D,20041101,000000,29.48,31.12,29.22,30.97,30625326,0
+BB.US,D,20041102,000000,31.06,31.65,30.68,31.32,27405140,0
+BB.US,D,20041103,000000,31.68,31.72,27.95,28.17,66118272,0
+BB.US,D,20041104,000000,28.3,29.83,26.81,29.36,75679504,0
+BB.US,D,20041105,000000,29.62,29.78,25.67,25.92,102105312,0
+BB.US,D,20041108,000000,26.91,27.12,25.19,25.99,64856436,0
+BB.US,D,20041109,000000,25.88,26.6,24.06,26.3,111055392,0
+BB.US,D,20041110,000000,26.55,27.39,26.55,27.11,45055456,0
+BB.US,D,20041111,000000,27.94,28.06,27.23,28,37265832,0
+BB.US,D,20041112,000000,28.07,28.25,26.8,27.67,31152252,0
+BB.US,D,20041115,000000,28.01,28.11,27.2,27.52,24776932,0
+BB.US,D,20041116,000000,27.46,27.68,27.05,27.28,19755258,0
+BB.US,D,20041117,000000,28.01,29.2,27.85,29.11,35268128,0
+BB.US,D,20041118,000000,29.1,29.46,28.14,28.35,34678048,0
+BB.US,D,20041119,000000,28.42,28.99,28.1,28.34,19619080,0
+BB.US,D,20041122,000000,28.49,28.91,27.51,28.8,22284832,0
+BB.US,D,20041123,000000,28.93,29.1,28.51,28.92,13754064,0
+BB.US,D,20041124,000000,29.21,29.39,28.8,29.31,12144168,0
+BB.US,D,20041126,000000,29.43,29.57,29.17,29.32,4965453,0
+BB.US,D,20041129,000000,29.68,29.73,28.7,28.98,16737405,0
+BB.US,D,20041130,000000,28.94,29.77,28.93,29.66,18347968,0
+BB.US,D,20041201,000000,29.54,30.25,29.48,29.63,17578692,0
+BB.US,D,20041202,000000,29.92,30.95,29.68,30.95,25626116,0
+BB.US,D,20041203,000000,31.11,31.33,30.49,30.67,21220276,0
+BB.US,D,20041206,000000,30.85,31.62,29.58,29.94,45522544,0
+BB.US,D,20041207,000000,30.31,30.66,29.59,29.87,29449482,0
+BB.US,D,20041208,000000,30.37,30.85,30.12,30.57,21456210,0
+BB.US,D,20041209,000000,30.75,30.81,29.74,29.85,25350748,0
+BB.US,D,20041210,000000,30.04,30.21,29.19,29.46,23798064,0
+BB.US,D,20041213,000000,29.51,30.15,29.2,30.03,16804772,0
+BB.US,D,20041214,000000,30.06,34.52,27.39,28.48,106240152,0
+BB.US,D,20041215,000000,27.47,28.23,26.86,27.53,70928848,0
+BB.US,D,20041216,000000,27.89,28.25,27.51,27.69,26052636,0
+BB.US,D,20041217,000000,28.33,28.52,27.94,28.45,20860360,0
+BB.US,D,20041220,000000,28.77,29.07,28.25,28.93,18389928,0
+BB.US,D,20041221,000000,29.32,29.32,28.53,29.01,31699614,0
+BB.US,D,20041222,000000,27.89,28.21,27.39,27.83,48784752,0
+BB.US,D,20041223,000000,27.75,28.17,27.71,27.98,12119547,0
+BB.US,D,20041227,000000,28.25,28.26,27.85,28.06,10491033,0
+BB.US,D,20041228,000000,28.18,28.37,28.06,28.34,6805833,0
+BB.US,D,20041229,000000,28.3,28.48,27.83,27.87,12114678,0
+BB.US,D,20041230,000000,28.02,28.15,27.6,27.63,10052235,0
+BB.US,D,20041231,000000,27.67,27.79,27.36,27.47,7440600,0
+BB.US,D,20050103,000000,27.75,27.88,26.28,26.42,24113370,0
+BB.US,D,20050104,000000,26.52,26.62,25.44,25.62,30074070,0
+BB.US,D,20050105,000000,25.46,26.24,25.46,25.64,18675828,0
+BB.US,D,20050106,000000,25.87,26.07,24.87,24.92,23203272,0
+BB.US,D,20050107,000000,25,25.22,24.12,24.77,33452384,0
+BB.US,D,20050110,000000,24.74,25.1,24.07,24.32,23497848,0
+BB.US,D,20050111,000000,23.77,24.83,23.7,24.34,23831560,0
+BB.US,D,20050112,000000,24.84,26.16,24.84,26.15,32798862,0
+BB.US,D,20050113,000000,26.06,26.13,25.03,25.05,18852300,0
+BB.US,D,20050114,000000,25.18,25.74,25.1,25.46,15917196,0
+BB.US,D,20050118,000000,25.43,25.67,24.74,25.5,18488538,0
+BB.US,D,20050119,000000,25.61,26.06,25.01,25.07,16036644,0
+BB.US,D,20050120,000000,24.77,24.93,24.11,24.23,15580359,0
+BB.US,D,20050121,000000,24.33,24.56,23.34,23.43,22444494,0
+BB.US,D,20050124,000000,23,23.05,21.34,22.04,71690112,0
+BB.US,D,20050125,000000,22.99,23.27,22.52,23.09,34873480,0
+BB.US,D,20050126,000000,23.76,24.12,23.03,23.97,28149498,0
+BB.US,D,20050127,000000,23.97,23.97,22.93,23.32,23788932,0
+BB.US,D,20050128,000000,23.33,23.66,23.06,23.45,13844442,0
+BB.US,D,20050131,000000,23.75,23.98,23.52,23.76,12652938,0
+BB.US,D,20050201,000000,23.77,25.56,23.65,25.32,39819700,0
+BB.US,D,20050202,000000,25.13,25.52,24.75,25.41,21862626,0
+BB.US,D,20050203,000000,25.2,25.4,24.7,24.94,11412192,0
+BB.US,D,20050204,000000,25,25.89,24.73,25.81,19428232,0
+BB.US,D,20050207,000000,25.73,25.75,24.97,25.1,14438760,0
+BB.US,D,20050208,000000,25.19,25.78,25.11,25.44,13079400,0
+BB.US,D,20050209,000000,25.53,26.11,25.1,25.45,17452746,0
+BB.US,D,20050210,000000,25.61,25.61,24.41,24.82,17846094,0
+BB.US,D,20050211,000000,25.03,25.58,24.4,25.33,18508336,0
+BB.US,D,20050214,000000,25.29,25.89,25.02,25.71,14726817,0
+BB.US,D,20050215,000000,25.79,26.45,25.52,25.97,26660372,0
+BB.US,D,20050216,000000,25.97,26.05,25.46,25.79,14970045,0
+BB.US,D,20050217,000000,25.57,25.96,25.17,25.18,12936336,0
+BB.US,D,20050218,000000,25.21,25.26,24.53,24.59,17980578,0
+BB.US,D,20050222,000000,24.15,24.46,23.53,23.63,27036944,0
+BB.US,D,20050223,000000,24.07,24.08,22.93,23.11,27535968,0
+BB.US,D,20050224,000000,22.85,23.29,21.95,23.16,43791176,0
+BB.US,D,20050225,000000,23.04,23.39,21.57,21.78,40144648,0
+BB.US,D,20050228,000000,21.81,22.67,21.79,22.04,26395268,0
+BB.US,D,20050301,000000,22.13,22.83,21.56,22.62,31446048,0
+BB.US,D,20050302,000000,22.66,22.97,22.29,22.83,21745488,0
+BB.US,D,20050303,000000,22.98,23.08,22.27,22.36,21808200,0
+BB.US,D,20050304,000000,22.6,22.9,22.32,22.44,16873964,0
+BB.US,D,20050307,000000,21.74,21.97,20.62,20.74,59905800,0
+BB.US,D,20050308,000000,21.15,21.57,20.79,21.38,33568704,0
+BB.US,D,20050309,000000,21.2,21.43,21.04,21.18,19946568,0
+BB.US,D,20050310,000000,21.2,21.33,20.29,20.7,28367824,0
+BB.US,D,20050311,000000,20.67,21.02,20.09,20.21,23230456,0
+BB.US,D,20050314,000000,20.85,22.63,20.57,22.1,55234920,0
+BB.US,D,20050315,000000,22.7,23.22,22.05,22.36,40965180,0
+BB.US,D,20050316,000000,27.11,27.29,25.43,26.32,178784960,0
+BB.US,D,20050317,000000,26.3,27.13,26.01,27.07,53373528,0
+BB.US,D,20050318,000000,26.82,27.83,26.82,27.71,48672872,0
+BB.US,D,20050321,000000,27.67,27.71,26.95,27.38,22776956,0
+BB.US,D,20050322,000000,26.91,27.08,25.63,25.78,35140536,0
+BB.US,D,20050323,000000,25.66,26.41,25.47,25.5,36851672,0
+BB.US,D,20050324,000000,25.74,25.9,24.68,24.83,35480476,0
+BB.US,D,20050328,000000,24.83,25.16,24.35,24.83,25801676,0
+BB.US,D,20050329,000000,24.73,25.1,24.34,24.4,19242984,0
+BB.US,D,20050330,000000,24.53,25.8,24.5,25.71,37854728,0
+BB.US,D,20050331,000000,25.64,25.84,25.2,25.47,20951608,0
+BB.US,D,20050401,000000,25.84,25.89,24.93,25.04,24826544,0
+BB.US,D,20050404,000000,24.45,25.41,24.22,25.05,35828312,0
+BB.US,D,20050405,000000,25.28,25.33,24.67,24.8,40527228,0
+BB.US,D,20050406,000000,23.74,24.72,23.71,24.31,71930936,0
+BB.US,D,20050407,000000,24.22,25.05,24.04,25.02,31594260,0
+BB.US,D,20050408,000000,24.89,25.92,24.86,25.74,39288892,0
+BB.US,D,20050411,000000,25.59,25.63,25.07,25.24,19487484,0
+BB.US,D,20050412,000000,25.24,25.42,24.62,25.13,21897822,0
+BB.US,D,20050413,000000,25.17,25.47,24.78,24.85,24591882,0
+BB.US,D,20050414,000000,25.04,25.05,23.64,23.78,30056322,0
+BB.US,D,20050415,000000,23.53,24.05,23.13,23.23,33298962,0
+BB.US,D,20050418,000000,23.14,23.33,22.42,22.92,27448578,0
+BB.US,D,20050419,000000,23.38,23.54,22.87,23.07,24945032,0
+BB.US,D,20050420,000000,23.3,23.44,22.46,22.59,24191356,0
+BB.US,D,20050421,000000,22.87,23.07,21.7,22.36,37947472,0
+BB.US,D,20050422,000000,22.22,22.33,21.74,21.84,16342566,0
+BB.US,D,20050425,000000,21.59,23.02,21.39,23.01,24846174,0
+BB.US,D,20050426,000000,22.63,22.94,21.82,21.84,31754400,0
+BB.US,D,20050427,000000,21.87,22.22,21.42,21.62,21936708,0
+BB.US,D,20050428,000000,21.48,21.88,21.1,21.2,18110224,0
+BB.US,D,20050429,000000,21.38,21.8,20.62,21.47,30084400,0
+BB.US,D,20050502,000000,21.58,22.02,21.53,21.83,16215411,0
+BB.US,D,20050503,000000,21.67,21.83,21.27,21.39,15544887,0
+BB.US,D,20050504,000000,21.57,21.73,21.39,21.65,15402246,0
+BB.US,D,20050505,000000,22.19,22.96,21.94,22.71,34698296,0
+BB.US,D,20050506,000000,23.07,23.17,22.25,22.65,28654134,0
+BB.US,D,20050509,000000,23,23.48,22.68,23.34,30723140,0
+BB.US,D,20050510,000000,23.22,23.65,23.04,23.57,30740632,0
+BB.US,D,20050511,000000,23.57,23.8,23.23,23.71,24730244,0
+BB.US,D,20050512,000000,23.54,24.03,22.84,23.02,34099720,0
+BB.US,D,20050513,000000,22.74,23.54,22.35,23.53,37437312,0
+BB.US,D,20050516,000000,23.4,23.56,22.84,23.3,25581672,0
+BB.US,D,20050517,000000,23.27,24.19,23.09,24.15,29998708,0
+BB.US,D,20050518,000000,24.28,25.42,24.24,25.16,44412632,0
+BB.US,D,20050519,000000,25.16,25.91,24.92,25.8,31126664,0
+BB.US,D,20050520,000000,25.63,25.81,25.22,25.67,27659780,0
+BB.US,D,20050523,000000,25.67,26.82,25.37,26.29,37496848,0
+BB.US,D,20050524,000000,26.36,27.3,26.34,27.16,38527708,0
+BB.US,D,20050525,000000,26.81,26.98,26.23,26.36,24464596,0
+BB.US,D,20050526,000000,26.64,26.93,26.27,26.48,21869628,0
+BB.US,D,20050527,000000,26.42,26.83,26.17,26.79,12919794,0
+BB.US,D,20050531,000000,26.7,27.75,26.51,27.61,40712144,0
+BB.US,D,20050601,000000,27.72,28.18,27.41,27.97,34314208,0
+BB.US,D,20050602,000000,27.51,27.87,27.2,27.71,22686324,0
+BB.US,D,20050603,000000,27.37,27.42,26.5,26.76,27822020,0
+BB.US,D,20050606,000000,26.27,26.74,26.1,26.42,23932516,0
+BB.US,D,20050607,000000,26.69,26.7,25.57,25.79,25682188,0
+BB.US,D,20050608,000000,25.64,25.88,25.26,25.81,23385132,0
+BB.US,D,20050609,000000,25.13,25.5,23.9,24.52,76090096,0
+BB.US,D,20050610,000000,24.44,24.46,23.62,24.01,37507264,0
+BB.US,D,20050613,000000,23.73,24.42,23.63,24.2,20305900,0
+BB.US,D,20050614,000000,24.15,24.53,23.85,24.15,14377662,0
+BB.US,D,20050615,000000,24.32,24.43,23.62,24,18218288,0
+BB.US,D,20050616,000000,24.02,24.95,23.95,24.59,25429056,0
+BB.US,D,20050617,000000,24.92,24.93,24.36,24.67,17059410,0
+BB.US,D,20050620,000000,24.95,25.17,24.56,24.67,18502950,0
+BB.US,D,20050621,000000,24.88,24.92,24.62,24.69,10323531,0
+BB.US,D,20050622,000000,24.75,26.54,24.67,26.12,48855736,0
+BB.US,D,20050623,000000,26.63,27.2,25.85,25.87,43220816,0
+BB.US,D,20050624,000000,26,26.23,25.54,25.7,17912972,0
+BB.US,D,20050627,000000,25.8,25.91,25.08,25.15,15134931,0
+BB.US,D,20050628,000000,25.33,25.92,25.15,25.53,15032310,0
+BB.US,D,20050629,000000,25.74,26.03,25.25,25.3,32101604,0
+BB.US,D,20050630,000000,24.07,25.15,23.8,24.6,54037968,0
+BB.US,D,20050701,000000,24.76,24.93,24.3,24.43,14965125,0
+BB.US,D,20050705,000000,24.02,24.82,24.01,24.63,15291618,0
+BB.US,D,20050706,000000,24.5,24.74,24.11,24.19,11297772,0
+BB.US,D,20050707,000000,23.97,24.31,23.91,24.25,13492518,0
+BB.US,D,20050708,000000,24.25,24.41,24.05,24.19,11212353,0
+BB.US,D,20050711,000000,24,24.07,23.56,23.86,20933118,0
+BB.US,D,20050712,000000,23.77,24.2,23.65,23.9,14074881,0
+BB.US,D,20050713,000000,23.87,24.11,23.24,23.37,20321980,0
+BB.US,D,20050714,000000,23.62,24.27,23.44,24.23,24036012,0
+BB.US,D,20050715,000000,24.08,24.24,23.77,24.09,11869968,0
+BB.US,D,20050718,000000,23.98,24.11,23.6,23.65,11108637,0
+BB.US,D,20050719,000000,23.87,24,23.49,23.87,11484591,0
+BB.US,D,20050720,000000,23.75,24.46,23.58,24.3,14321403,0
+BB.US,D,20050721,000000,24.04,24.06,23.35,23.55,17104158,0
+BB.US,D,20050722,000000,23.72,23.82,23.22,23.79,13593144,0
+BB.US,D,20050725,000000,23.7,23.73,22.59,22.67,27650356,0
+BB.US,D,20050726,000000,22.77,23.55,22.42,23.38,29556162,0
+BB.US,D,20050727,000000,23.41,23.57,22.98,23.34,12808602,0
+BB.US,D,20050728,000000,23.82,23.95,23.66,23.83,18165536,0
+BB.US,D,20050729,000000,23.75,23.92,23.46,23.55,10567659,0
+BB.US,D,20050801,000000,23.72,23.72,23.41,23.43,8329884,0
+BB.US,D,20050802,000000,23.56,24.52,22.73,24,59243184,0
+BB.US,D,20050803,000000,23.97,24,23.5,23.64,12456864,0
+BB.US,D,20050804,000000,23.48,23.55,23.13,23.22,8624394,0
+BB.US,D,20050805,000000,23.13,23.43,22.95,22.99,10358769,0
+BB.US,D,20050808,000000,23.1,23.32,22.37,22.97,18837908,0
+BB.US,D,20050809,000000,23.14,23.31,23.06,23.18,9895182,0
+BB.US,D,20050810,000000,23.3,23.45,22.88,23.03,12388905,0
+BB.US,D,20050811,000000,23.09,23.24,22.84,23.11,7515576,0
+BB.US,D,20050812,000000,23,23.1,22.74,23,9828429,0
+BB.US,D,20050815,000000,23.07,23.34,22.93,23.25,8844573,0
+BB.US,D,20050816,000000,23.17,23.34,22.93,23,7947201,0
+BB.US,D,20050817,000000,23.07,23.56,23,23.34,11061666,0
+BB.US,D,20050818,000000,23.2,23.4,23.13,23.35,7718247,0
+BB.US,D,20050819,000000,23.36,24.43,23.25,24.43,24561006,0
+BB.US,D,20050822,000000,24.35,26.21,24.25,25.83,49664032,0
+BB.US,D,20050823,000000,25.62,25.8,25.06,25.59,21152612,0
+BB.US,D,20050824,000000,25.61,26.16,25.23,25.32,22501964,0
+BB.US,D,20050825,000000,25.4,26.33,25.29,26.11,21391696,0
+BB.US,D,20050826,000000,25.97,26.08,25.47,25.73,14711160,0
+BB.US,D,20050829,000000,25.42,25.96,25.31,25.83,12943887,0
+BB.US,D,20050830,000000,25.75,25.77,25.34,25.62,8961693,0
+BB.US,D,20050831,000000,25.82,26.28,25.51,26.1,18128964,0
+BB.US,D,20050901,000000,26.15,27.06,26.14,26.84,26397532,0
+BB.US,D,20050902,000000,26.84,26.86,26.4,26.57,8404179,0
+BB.US,D,20050906,000000,26.79,26.85,26,26.1,12480507,0
+BB.US,D,20050907,000000,26.1,26.58,25.93,26.48,13257225,0
+BB.US,D,20050908,000000,26.32,26.69,26.2,26.26,9511185,0
+BB.US,D,20050909,000000,26.28,26.87,26.13,26.86,10125678,0
+BB.US,D,20050912,000000,27.06,27.16,26.5,26.51,12414465,0
+BB.US,D,20050913,000000,26.66,27.5,26.59,27.2,20682764,0
+BB.US,D,20050914,000000,27.17,27.25,26.64,26.69,12503883,0
+BB.US,D,20050915,000000,26.71,26.71,26.02,26.07,14595018,0
+BB.US,D,20050916,000000,26.09,26.53,26.02,26.29,13838985,0
+BB.US,D,20050919,000000,26.28,26.28,25.8,25.9,8936232,0
+BB.US,D,20050920,000000,25.9,26.04,25.11,25.15,16013904,0
+BB.US,D,20050921,000000,25.23,25.77,24.97,25.55,12935679,0
+BB.US,D,20050922,000000,25.5,25.85,25.14,25.53,11713191,0
+BB.US,D,20050923,000000,25.35,26.3,25.25,26.22,13253925,0
+BB.US,D,20050926,000000,26.06,26.53,25.76,25.86,13780530,0
+BB.US,D,20050927,000000,25.83,26.37,25.58,25.81,20448076,0
+BB.US,D,20050928,000000,26.01,26.16,25.61,25.75,28709740,0
+BB.US,D,20050929,000000,24.2,24.28,22.8,23.33,117796440,0
+BB.US,D,20050930,000000,23.42,23.42,22.62,22.77,31735708,0
+BB.US,D,20051003,000000,23,23.09,22.58,22.7,19220562,0
+BB.US,D,20051004,000000,22.61,22.67,21.49,21.93,42867724,0
+BB.US,D,20051005,000000,22.02,22.41,21.88,22.23,25759506,0
+BB.US,D,20051006,000000,22.23,22.44,21.83,22.32,17941564,0
+BB.US,D,20051007,000000,22.83,22.85,20,21.52,67993520,0
+BB.US,D,20051010,000000,21.52,21.83,21.11,21.44,15904974,0
+BB.US,D,20051011,000000,21.46,21.78,20.92,21.01,16156677,0
+BB.US,D,20051012,000000,21.27,21.81,21.04,21.35,23201380,0
+BB.US,D,20051013,000000,21.31,22.14,21,21.81,15957657,0
+BB.US,D,20051014,000000,21.5,21.66,21.07,21.34,17947220,0
+BB.US,D,20051017,000000,21.43,21.92,21.28,21.66,8788593,0
+BB.US,D,20051018,000000,21.67,21.74,21.31,21.53,10641696,0
+BB.US,D,20051019,000000,21.5,21.98,21.4,21.73,15338421,0
+BB.US,D,20051020,000000,21.76,21.94,21.38,21.55,12314277,0
+BB.US,D,20051021,000000,21.66,21.66,19.49,20.78,39735820,0
+BB.US,D,20051024,000000,20.64,20.82,19.83,20.04,27158190,0
+BB.US,D,20051025,000000,19.5,19.73,19.04,19.13,36677064,0
+BB.US,D,20051026,000000,19.08,19.48,17,19.44,52054368,0
+BB.US,D,20051027,000000,19.87,20.68,19.63,20.48,28681328,0
+BB.US,D,20051028,000000,20.52,20.86,20.14,20.8,15631113,0
+BB.US,D,20051031,000000,20.6,21.04,20.02,20.5,23850044,0
+BB.US,D,20051101,000000,20.51,21.04,20.1,20.17,16550256,0
+BB.US,D,20051102,000000,20.45,20.66,20.18,20.42,15253632,0
+BB.US,D,20051103,000000,20.66,20.66,20.21,20.37,11012946,0
+BB.US,D,20051104,000000,20.4,21.29,20.31,20.97,20030130,0
+BB.US,D,20051107,000000,21.14,21.85,20.83,21.7,17577252,0
+BB.US,D,20051108,000000,21.78,22.03,21.11,21.29,9541305,0
+BB.US,D,20051109,000000,21.27,21.48,19.99,20.41,37204224,0
+BB.US,D,20051110,000000,20.41,22.11,20.38,21.95,30410456,0
+BB.US,D,20051111,000000,21.81,22.68,21.63,22.26,22972404,0
+BB.US,D,20051114,000000,22.17,22.6,22.17,22.44,10349754,0
+BB.US,D,20051115,000000,22.3,22.74,22.12,22.5,12544293,0
+BB.US,D,20051116,000000,21.79,22.14,21.35,21.56,19055660,0
+BB.US,D,20051117,000000,21.71,22.32,21.62,22.29,10663116,0
+BB.US,D,20051118,000000,22.49,22.49,21.83,22.05,9663399,0
+BB.US,D,20051121,000000,21.95,23.15,21.49,22.5,24186616,0
+BB.US,D,20051122,000000,22.04,22.54,21.71,22.36,19510924,0
+BB.US,D,20051123,000000,20.84,22.26,20.7,22.09,56282988,0
+BB.US,D,20051125,000000,22.02,22.31,21.85,22.15,6922467,0
+BB.US,D,20051128,000000,22.22,22.26,21.75,21.83,7584966,0
+BB.US,D,20051129,000000,21.8,22.03,21.6,21.64,8757858,0
+BB.US,D,20051130,000000,21.66,21.93,19.93,20.38,44102884,0
+BB.US,D,20051201,000000,20.26,21.88,20.22,21.67,38617288,0
+BB.US,D,20051202,000000,21.83,22.05,21.25,21.5,16015899,0
+BB.US,D,20051205,000000,21.57,21.82,20.92,20.99,10657005,0
+BB.US,D,20051206,000000,21.15,21.35,20.63,20.65,11886387,0
+BB.US,D,20051207,000000,20.45,20.65,19.91,20.53,17228660,0
+BB.US,D,20051208,000000,21.06,21.11,20.15,20.25,18217580,0
+BB.US,D,20051209,000000,20.39,21.71,19.72,21.38,68087488,0
+BB.US,D,20051212,000000,21.67,22.28,21.6,21.74,23758716,0
+BB.US,D,20051213,000000,21.6,21.86,21.41,21.51,9349842,0
+BB.US,D,20051214,000000,21.55,21.84,21.36,21.71,11326863,0
+BB.US,D,20051215,000000,21.7,21.81,21.52,21.58,7997964,0
+BB.US,D,20051216,000000,21.63,21.72,20.53,20.89,21263848,0
+BB.US,D,20051219,000000,21,21.77,20.99,21,17393420,0
+BB.US,D,20051220,000000,21.31,21.39,20.64,20.69,15970701,0
+BB.US,D,20051221,000000,20.78,20.89,20.38,20.59,19937166,0
+BB.US,D,20051222,000000,21.67,23.14,21.34,22.77,63583620,0
+BB.US,D,20051223,000000,22.67,22.94,22.27,22.44,13395297,0
+BB.US,D,20051227,000000,22.5,22.75,22.12,22.36,8063166,0
+BB.US,D,20051228,000000,22.37,22.56,22.23,22.39,6304059,0
+BB.US,D,20051229,000000,22.46,22.64,22.32,22.37,5134167,0
+BB.US,D,20051230,000000,22.34,22.42,22,22,7109763,0
+BB.US,D,20060103,000000,22.22,22.36,21.67,22.2,12573987,0
+BB.US,D,20060104,000000,22.2,23.14,21.92,22.93,20512912,0
+BB.US,D,20060105,000000,22.89,23.21,22.75,23.06,12193236,0
+BB.US,D,20060106,000000,23.39,24.5,23.37,24.12,21381584,0
+BB.US,D,20060109,000000,24.13,24.7,23.87,24.44,12431670,0
+BB.US,D,20060110,000000,23.83,24.18,23.51,23.89,13204041,0
+BB.US,D,20060111,000000,23.97,23.98,23.54,23.73,8234634,0
+BB.US,D,20060112,000000,23.65,24.33,23.2,23.3,10979745,0
+BB.US,D,20060113,000000,23.36,23.42,22.92,23.1,7688730,0
+BB.US,D,20060117,000000,23.02,23.05,22.28,22.58,12482739,0
+BB.US,D,20060118,000000,22.3,22.96,22.17,22.67,8655945,0
+BB.US,D,20060119,000000,22.88,23.33,22.72,23.14,8057244,0
+BB.US,D,20060120,000000,22.98,23.3,22.19,22.21,12195621,0
+BB.US,D,20060123,000000,22.3,22.43,20.95,21.42,28387620,0
+BB.US,D,20060124,000000,21.39,22.07,21.3,21.7,12087321,0
+BB.US,D,20060125,000000,21.95,21.95,21.34,21.65,8147451,0
+BB.US,D,20060126,000000,21.85,21.98,21.5,21.98,7024197,0
+BB.US,D,20060127,000000,22.05,22.33,21.61,21.92,7206459,0
+BB.US,D,20060130,000000,22.39,22.91,22.12,22.27,14166438,0
+BB.US,D,20060131,000000,22.3,22.55,22.03,22.51,6176106,0
+BB.US,D,20060201,000000,22.35,24.89,22.34,24.54,55145016,0
+BB.US,D,20060202,000000,25.01,25.07,23.75,24,25041630,0
+BB.US,D,20060203,000000,23.94,23.96,23.45,23.56,9893652,0
+BB.US,D,20060206,000000,23.64,24.1,23.51,23.56,6221421,0
+BB.US,D,20060207,000000,23.59,23.77,22.9,23.02,9978555,0
+BB.US,D,20060208,000000,23.26,23.45,22.58,22.88,8364852,0
+BB.US,D,20060209,000000,23.78,24.25,23.19,23.21,29247140,0
+BB.US,D,20060210,000000,23.29,23.59,22.81,23.36,9167058,0
+BB.US,D,20060213,000000,22.7,23.08,22.64,22.78,8091885,0
+BB.US,D,20060214,000000,22.9,23.12,22.65,22.89,6027369,0
+BB.US,D,20060215,000000,22.89,23.16,22.75,23.01,4790580,0
+BB.US,D,20060216,000000,23.16,23.79,23.1,23.53,10178361,0
+BB.US,D,20060217,000000,23.44,24.38,23.33,24.08,13696116,0
+BB.US,D,20060221,000000,24.53,25.33,24.27,24.72,24373248,0
+BB.US,D,20060222,000000,25.33,25.4,24.3,24.38,20590266,0
+BB.US,D,20060223,000000,24.31,24.37,22.97,23.18,15650280,0
+BB.US,D,20060224,000000,23.17,26.13,23.02,24.68,80259728,0
+BB.US,D,20060227,000000,24.58,24.67,23.75,23.97,17546700,0
+BB.US,D,20060228,000000,23.83,23.98,23.48,23.51,9566625,0
+BB.US,D,20060301,000000,23.65,24.11,23.31,23.68,9817761,0
+BB.US,D,20060302,000000,23.58,23.89,23.34,23.8,9420384,0
+BB.US,D,20060303,000000,23.65,24.21,23.44,23.97,13225950,0
+BB.US,D,20060306,000000,27.05,27.81,26.75,27.59,93444896,0
+BB.US,D,20060307,000000,27.36,27.57,26.86,27.26,25606296,0
+BB.US,D,20060308,000000,27.04,27.24,26.44,26.47,17839108,0
+BB.US,D,20060309,000000,26.66,26.83,26.37,26.65,11933175,0
+BB.US,D,20060310,000000,26.78,27.08,26.62,26.87,11285310,0
+BB.US,D,20060313,000000,26.89,27.04,26.62,26.99,12332658,0
+BB.US,D,20060314,000000,26.92,27.67,26.83,27.66,14150742,0
+BB.US,D,20060315,000000,27.81,29.6,27.79,29.57,34136220,0
+BB.US,D,20060316,000000,29.77,30.18,28.5,28.58,43705576,0
+BB.US,D,20060317,000000,28.58,29.56,28.29,28.92,23853632,0
+BB.US,D,20060320,000000,28.84,29.13,28.37,28.72,11394690,0
+BB.US,D,20060321,000000,28.75,29.69,28.67,28.77,16138140,0
+BB.US,D,20060322,000000,28.35,28.63,27.75,27.89,25163224,0
+BB.US,D,20060323,000000,28.04,28.33,27.74,28.26,11142837,0
+BB.US,D,20060324,000000,28.15,28.44,27.83,27.97,7940166,0
+BB.US,D,20060327,000000,27.89,28.3,27.83,27.88,6653847,0
+BB.US,D,20060328,000000,27.9,28.19,27.2,27.51,9255192,0
+BB.US,D,20060329,000000,27.56,28.25,27.46,28.13,10756998,0
+BB.US,D,20060330,000000,28.24,28.9,28.14,28.33,11145063,0
+BB.US,D,20060331,000000,28.67,28.77,27.93,28.29,9635631,0
+BB.US,D,20060403,000000,28.57,28.62,28.13,28.48,10899042,0
+BB.US,D,20060404,000000,28.05,28.91,28.05,28.76,17279430,0
+BB.US,D,20060405,000000,28.83,29.37,28.48,28.52,11001747,0
+BB.US,D,20060406,000000,28.37,28.42,27.69,28.13,37731120,0
+BB.US,D,20060407,000000,26.85,27.22,26.45,26.59,59449836,0
+BB.US,D,20060410,000000,26.38,26.5,25.77,26.04,18372980,0
+BB.US,D,20060411,000000,25.94,26.11,25.35,25.55,13859268,0
+BB.US,D,20060412,000000,25.55,25.82,25.2,25.26,12932997,0
+BB.US,D,20060413,000000,25.31,25.56,25.16,25.46,7653546,0
+BB.US,D,20060417,000000,25.35,25.5,24.86,24.99,9092685,0
+BB.US,D,20060418,000000,25.17,25.82,25.1,25.7,9897147,0
+BB.US,D,20060419,000000,25.67,25.94,25.47,25.89,6161271,0
+BB.US,D,20060420,000000,25.93,26,25.33,25.5,7434996,0
+BB.US,D,20060421,000000,25.67,25.7,25.18,25.3,8456376,0
+BB.US,D,20060424,000000,25.35,25.57,25.12,25.36,6294330,0
+BB.US,D,20060425,000000,25.49,26.23,25.38,26.16,11715816,0
+BB.US,D,20060426,000000,26.12,26.34,25.69,25.73,9320334,0
+BB.US,D,20060427,000000,25.74,26.27,25.56,26.08,8235861,0
+BB.US,D,20060428,000000,26,26.39,25.53,25.54,9524502,0
+BB.US,D,20060501,000000,25.6,25.98,24.03,24.34,32481990,0
+BB.US,D,20060502,000000,24.56,24.94,24.17,24.81,15143580,0
+BB.US,D,20060503,000000,24.8,25.13,24.38,24.98,11979990,0
+BB.US,D,20060504,000000,24.9,25.13,24.7,24.94,6914952,0
+BB.US,D,20060505,000000,25.11,25.28,24.91,25.17,4964781,0
+BB.US,D,20060508,000000,25.08,25.31,24.76,25.05,6454080,0
+BB.US,D,20060509,000000,26.24,26.26,25.41,25.48,24876120,0
+BB.US,D,20060510,000000,25.36,25.42,24.5,24.56,17992326,0
+BB.US,D,20060511,000000,24.91,25,24.08,24.36,15298389,0
+BB.US,D,20060512,000000,24.44,24.79,24.05,24.75,12048390,0
+BB.US,D,20060515,000000,24.59,24.72,23.43,23.55,12994905,0
+BB.US,D,20060516,000000,24,24.07,23.33,23.71,12794418,0
+BB.US,D,20060517,000000,23.39,23.64,23.13,23.38,14094444,0
+BB.US,D,20060518,000000,23.5,23.71,23.01,23.08,8012541,0
+BB.US,D,20060519,000000,22.96,23.23,22.23,22.5,20687852,0
+BB.US,D,20060522,000000,22.39,22.85,21.58,21.89,15121773,0
+BB.US,D,20060523,000000,22.38,22.6,21.82,21.89,11350671,0
+BB.US,D,20060524,000000,21.81,21.85,21.17,21.47,14634954,0
+BB.US,D,20060525,000000,21.66,21.9,20.98,21.53,11595135,0
+BB.US,D,20060526,000000,21.62,21.62,21.24,21.53,6141396,0
+BB.US,D,20060530,000000,21.43,22.08,21.43,21.6,12466710,0
+BB.US,D,20060531,000000,22.09,22.42,21.52,21.63,15040929,0
+BB.US,D,20060601,000000,21.72,22.12,21.27,21.97,11523273,0
+BB.US,D,20060602,000000,22.37,22.96,22.22,22.61,14927190,0
+BB.US,D,20060605,000000,22.51,22.6,21.67,21.73,8627781,0
+BB.US,D,20060606,000000,21.94,21.95,21.26,21.56,9150819,0
+BB.US,D,20060607,000000,21.57,21.93,21.33,21.65,6106581,0
+BB.US,D,20060608,000000,21.66,22.13,21.15,21.75,12420117,0
+BB.US,D,20060609,000000,21.85,22.17,21.67,21.69,6582342,0
+BB.US,D,20060612,000000,21.65,21.86,21,21.06,8662299,0
+BB.US,D,20060613,000000,21.03,21.12,20.34,20.8,14137644,0
+BB.US,D,20060614,000000,20.95,21.06,20.36,20.89,8816532,0
+BB.US,D,20060615,000000,21,21.67,20.61,21.48,10004001,0
+BB.US,D,20060616,000000,21.36,21.37,20.93,21.23,8312310,0
+BB.US,D,20060619,000000,21.38,21.63,20.55,20.74,8833800,0
+BB.US,D,20060620,000000,20.74,20.82,20.47,20.68,6968274,0
+BB.US,D,20060621,000000,20.79,20.99,20.62,20.95,11074236,0
+BB.US,D,20060622,000000,21.13,21.55,21.12,21.47,14854173,0
+BB.US,D,20060623,000000,21.47,22.16,21.41,21.93,12011445,0
+BB.US,D,20060626,000000,21.92,22.39,21.89,22.22,8117646,0
+BB.US,D,20060627,000000,22.35,22.42,21.66,21.77,10357950,0
+BB.US,D,20060628,000000,21.82,21.92,21.5,21.91,9040929,0
+BB.US,D,20060629,000000,22,22.07,21.35,21.99,20088120,0
+BB.US,D,20060630,000000,23.27,23.39,22.51,23.26,36147200,0
+BB.US,D,20060703,000000,23.21,23.83,23.21,23.8,6340452,0
+BB.US,D,20060705,000000,23.65,23.7,23.29,23.32,10154817,0
+BB.US,D,20060706,000000,23.32,23.35,22.87,23.07,8554341,0
+BB.US,D,20060707,000000,23.04,23.4,22.96,23.33,9320178,0
+BB.US,D,20060710,000000,23.33,23.43,22.43,22.7,10719246,0
+BB.US,D,20060711,000000,22.58,22.59,21.92,22.45,12242133,0
+BB.US,D,20060712,000000,22.34,22.57,22.12,22.15,6325929,0
+BB.US,D,20060713,000000,21.98,22.02,21.35,21.62,11674800,0
+BB.US,D,20060714,000000,21.57,21.66,20.93,21.1,11031315,0
+BB.US,D,20060717,000000,21,21.32,20.75,20.9,8015649,0
+BB.US,D,20060718,000000,20.9,21.69,20.77,21.65,14438130,0
+BB.US,D,20060719,000000,21.52,21.83,21.27,21.47,9470850,0
+BB.US,D,20060720,000000,21.51,21.99,21.38,21.41,6760473,0
+BB.US,D,20060721,000000,21.29,21.42,20.71,20.79,9336498,0
+BB.US,D,20060724,000000,20.81,21.72,20.81,21.68,10332270,0
+BB.US,D,20060725,000000,21.69,21.95,21.35,21.89,6602943,0
+BB.US,D,20060726,000000,21.85,22.08,21.6,21.79,7209330,0
+BB.US,D,20060727,000000,21.94,21.94,21.49,21.62,7025892,0
+BB.US,D,20060728,000000,21.82,22,21.73,21.93,6712371,0
+BB.US,D,20060731,000000,21.85,21.98,21.75,21.88,5711859,0
+BB.US,D,20060801,000000,21.78,21.8,21,21.19,8611560,0
+BB.US,D,20060802,000000,21.33,21.63,21.26,21.45,5656986,0
+BB.US,D,20060803,000000,21.31,21.7,21.17,21.62,6767304,0
+BB.US,D,20060804,000000,21.77,22.41,21.77,22.04,13122147,0
+BB.US,D,20060807,000000,22,22.58,21.96,22.33,6042291,0
+BB.US,D,20060808,000000,22.39,22.75,22.28,22.58,8414079,0
+BB.US,D,20060809,000000,22.82,23.32,22.78,22.86,9794793,0
+BB.US,D,20060810,000000,22.94,24.83,22.91,24.71,33925208,0
+BB.US,D,20060811,000000,24.49,24.99,24.3,24.62,13651278,0
+BB.US,D,20060814,000000,24.83,24.83,24.27,24.35,9403773,0
+BB.US,D,20060815,000000,24.66,24.9,24.37,24.87,9453261,0
+BB.US,D,20060816,000000,25.01,25.92,24.88,25.91,16760472,0
+BB.US,D,20060817,000000,26,27.08,25.94,26.6,28778916,0
+BB.US,D,20060818,000000,26.64,26.74,26.12,26.67,8380170,0
+BB.US,D,20060821,000000,26.41,26.45,25.87,26.22,12083355,0
+BB.US,D,20060822,000000,26.09,26.99,26.09,26.6,13413258,0
+BB.US,D,20060823,000000,26.65,26.91,26.13,26.34,8162931,0
+BB.US,D,20060824,000000,26.56,26.74,26.06,26.74,12149796,0
+BB.US,D,20060825,000000,26.79,27.67,26.79,27.47,18792408,0
+BB.US,D,20060828,000000,27.39,27.91,27.19,27.6,12537234,0
+BB.US,D,20060829,000000,27.58,27.65,26.98,27.58,10172550,0
+BB.US,D,20060830,000000,27.61,28.16,27.19,27.33,15579774,0
+BB.US,D,20060831,000000,27.42,27.67,27.17,27.5,7690947,0
+BB.US,D,20060901,000000,27.59,27.68,27.05,27.31,7603710,0
+BB.US,D,20060905,000000,27.43,27.51,26.99,27.36,9479274,0
+BB.US,D,20060906,000000,26.99,27.15,26.54,26.6,10356198,0
+BB.US,D,20060907,000000,26.33,26.83,25.84,26.23,21306912,0
+BB.US,D,20060908,000000,26.33,26.69,26.06,26.67,9317904,0
+BB.US,D,20060911,000000,26.48,27.31,26.24,26.81,12451533,0
+BB.US,D,20060912,000000,27.38,27.93,27.27,27.67,24641988,0
+BB.US,D,20060913,000000,27.59,28.12,27.55,27.81,13615953,0
+BB.US,D,20060914,000000,27.7,28.38,27.68,28.29,11713308,0
+BB.US,D,20060915,000000,28.57,29.18,28.26,28.42,26487660,0
+BB.US,D,20060918,000000,28.3,28.83,27.79,28.08,18740752,0
+BB.US,D,20060919,000000,28.5,28.86,28.25,28.33,23765934,0
+BB.US,D,20060920,000000,28.5,29.7,28.45,29.63,25737732,0
+BB.US,D,20060921,000000,29.67,29.67,28.91,29.1,18743528,0
+BB.US,D,20060922,000000,29.04,29.15,28.66,28.95,10358742,0
+BB.US,D,20060925,000000,29.14,29.37,28.37,29.27,15143277,0
+BB.US,D,20060926,000000,29.33,29.66,28.99,29.24,14267199,0
+BB.US,D,20060927,000000,29.03,29.15,28.27,28.73,18305574,0
+BB.US,D,20060928,000000,28.73,29.16,28.36,28.69,38991720,0
+BB.US,D,20060929,000000,34.07,34.83,33.91,34.22,103031312,0
+BB.US,D,20061002,000000,34,34.24,32.92,33.34,31156620,0
+BB.US,D,20061003,000000,33.26,34.16,32.92,34.02,28422164,0
+BB.US,D,20061004,000000,33.92,36.27,33.74,36.27,41768488,0
+BB.US,D,20061005,000000,36.2,36.81,35.67,36.67,31347464,0
+BB.US,D,20061006,000000,36.43,37.5,36.2,36.26,32318562,0
+BB.US,D,20061009,000000,36.67,37.94,36.61,37.87,23631600,0
+BB.US,D,20061010,000000,37.84,38.37,37.02,37.58,28203116,0
+BB.US,D,20061011,000000,37.25,37.53,36.48,37.22,26714920,0
+BB.US,D,20061012,000000,37.52,37.61,36.52,37.01,21405184,0
+BB.US,D,20061013,000000,37.1,38.03,36.68,37.95,28669398,0
+BB.US,D,20061016,000000,37.57,37.57,36.67,36.87,19811322,0
+BB.US,D,20061017,000000,36.84,37.75,36,37.4,25824248,0
+BB.US,D,20061018,000000,37.73,37.96,36.45,36.6,19171996,0
+BB.US,D,20061019,000000,36.52,37.19,36.42,36.79,11360220,0
+BB.US,D,20061020,000000,36.87,37,36.27,36.67,10658775,0
+BB.US,D,20061023,000000,36.57,38.09,36.44,37.72,22832928,0
+BB.US,D,20061024,000000,37.72,39.1,37.5,38.94,28631706,0
+BB.US,D,20061025,000000,38.99,39.57,38.1,38.8,25723182,0
+BB.US,D,20061026,000000,38.73,39.43,38.2,39.43,16263507,0
+BB.US,D,20061027,000000,39.24,39.35,38.51,38.81,15970248,0
+BB.US,D,20061030,000000,38.53,39.5,38.27,39.47,20932916,0
+BB.US,D,20061031,000000,39.62,39.75,38.87,39.16,17504636,0
+BB.US,D,20061101,000000,39.63,39.63,38.52,38.83,16520112,0
+BB.US,D,20061102,000000,38.62,39.34,38.62,38.86,15425868,0
+BB.US,D,20061103,000000,39.01,39.16,38.29,38.76,13466142,0
+BB.US,D,20061106,000000,39,40.25,38.84,40.12,20094138,0
+BB.US,D,20061107,000000,40.28,41.36,40.11,40.92,25344428,0
+BB.US,D,20061108,000000,40.88,41.95,40.77,41.62,22359820,0
+BB.US,D,20061109,000000,41.97,42.99,41.22,41.58,37137392,0
+BB.US,D,20061110,000000,41.88,42.1,39.5,41.37,45166924,0
+BB.US,D,20061113,000000,41.28,42.92,41.11,42.9,23231934,0
+BB.US,D,20061114,000000,43,43.17,42.14,43.05,20032530,0
+BB.US,D,20061115,000000,42.83,43.16,42.41,42.81,15661902,0
+BB.US,D,20061116,000000,43.72,45.25,43.51,44.73,33172272,0
+BB.US,D,20061117,000000,44.49,44.88,44.25,44.54,14025237,0
+BB.US,D,20061120,000000,44.92,46.3,44.92,45.8,22184598,0
+BB.US,D,20061121,000000,46.14,46.32,45.34,46.17,16782676,0
+BB.US,D,20061122,000000,46.21,46.66,45.61,46.54,14482602,0
+BB.US,D,20061124,000000,46.33,47.55,46.14,47.19,11478333,0
+BB.US,D,20061127,000000,47.16,47.22,45.02,45.1,22941508,0
+BB.US,D,20061128,000000,44.46,44.96,43.53,44.76,31696500,0
+BB.US,D,20061129,000000,45.24,45.72,43.54,44.72,24433720,0
+BB.US,D,20061130,000000,44.67,46.58,44.67,46.28,32200828,0
+BB.US,D,20061201,000000,46.43,46.45,44.56,45.23,27502744,0
+BB.US,D,20061204,000000,45.01,45.83,44.48,45.45,18380238,0
+BB.US,D,20061205,000000,45.85,45.95,45.03,45.32,15578727,0
+BB.US,D,20061206,000000,45.1,45.41,44.9,45.15,14763075,0
+BB.US,D,20061207,000000,44.22,44.53,42.9,42.92,27622296,0
+BB.US,D,20061208,000000,42.62,43.45,41.78,42.56,36886000,0
+BB.US,D,20061211,000000,42.29,43.19,41.91,42.4,21565554,0
+BB.US,D,20061212,000000,42.4,42.42,41.37,41.55,21186028,0
+BB.US,D,20061213,000000,41.99,42.55,41.2,42.49,24911384,0
+BB.US,D,20061214,000000,43.18,44.9,42.8,44.67,42014552,0
+BB.US,D,20061215,000000,45,46.1,44.89,45,36522172,0
+BB.US,D,20061218,000000,45.36,46.5,44.84,45.17,28104892,0
+BB.US,D,20061219,000000,44.53,44.66,43.87,44.08,26461626,0
+BB.US,D,20061220,000000,44.24,45.2,44.23,44.92,22835932,0
+BB.US,D,20061221,000000,45.03,45.57,43.87,44.57,37779440,0
+BB.US,D,20061222,000000,46.66,46.7,43.18,43.33,72737168,0
+BB.US,D,20061226,000000,43.28,43.33,42.25,42.54,20395608,0
+BB.US,D,20061227,000000,42.89,43.5,42.54,43.14,17902136,0
+BB.US,D,20061228,000000,43.37,43.65,42.72,43.2,15338778,0
+BB.US,D,20061229,000000,43.27,43.43,42.59,42.59,11081844,0
+BB.US,D,20070103,000000,43.13,44.03,41.7,42.85,34736896,0
+BB.US,D,20070104,000000,42.97,46.31,42.42,46.19,45990360,0
+BB.US,D,20070105,000000,45.5,47.31,45.17,47.1,41450552,0
+BB.US,D,20070108,000000,47.3,48.41,46.61,47.39,38546288,0
+BB.US,D,20070109,000000,47.59,47.67,43.26,43.67,74132240,0
+BB.US,D,20070110,000000,44.18,45.4,43.8,45.03,46861740,0
+BB.US,D,20070111,000000,45.19,45.27,44.22,44.65,24770824,0
+BB.US,D,20070112,000000,44.45,44.83,43.96,44.31,18556470,0
+BB.US,D,20070116,000000,43.7,43.83,42.2,42.57,36058580,0
+BB.US,D,20070117,000000,42.6,42.96,41.17,42.71,47592968,0
+BB.US,D,20070118,000000,42.32,42.69,40.47,40.58,29093610,0
+BB.US,D,20070119,000000,40.62,41.59,39.92,41.45,36099352,0
+BB.US,D,20070122,000000,41.45,41.58,40.18,40.4,26406198,0
+BB.US,D,20070123,000000,40.8,42.37,40.74,42.25,34895624,0
+BB.US,D,20070124,000000,42.3,42.75,41.73,42.58,21189496,0
+BB.US,D,20070125,000000,42.87,42.95,41.78,42.35,17398232,0
+BB.US,D,20070126,000000,42,42.07,41.18,41.79,20056676,0
+BB.US,D,20070129,000000,41.69,41.95,41.2,41.54,18920632,0
+BB.US,D,20070130,000000,41.63,41.63,40.83,41.16,11986701,0
+BB.US,D,20070131,000000,41,42.73,40.92,42.59,20682888,0
+BB.US,D,20070201,000000,42.83,43.22,42.09,42.46,18461556,0
+BB.US,D,20070202,000000,42.67,44.31,42.2,44.27,25607324,0
+BB.US,D,20070205,000000,44.22,46.1,44.14,45.6,33914240,0
+BB.US,D,20070206,000000,45.52,46.04,44.58,45.87,22472468,0
+BB.US,D,20070207,000000,45.73,46.15,45.05,45.56,20519004,0
+BB.US,D,20070208,000000,45.56,46.33,45.23,46.13,20161640,0
+BB.US,D,20070209,000000,46.06,46.58,44.36,44.74,22935090,0
+BB.US,D,20070212,000000,45.17,45.33,44.21,44.64,16992376,0
+BB.US,D,20070213,000000,44.7,45.15,44.13,44.65,15165168,0
+BB.US,D,20070214,000000,44.77,46.07,44.51,45.86,18174844,0
+BB.US,D,20070215,000000,45.77,46.15,44.93,45.05,17172532,0
+BB.US,D,20070216,000000,45.1,46.35,44.81,46.27,18355412,0
+BB.US,D,20070220,000000,45.89,47.46,45.51,47.21,25712448,0
+BB.US,D,20070221,000000,46.92,47.62,46.47,47.33,24587610,0
+BB.US,D,20070222,000000,47.48,47.49,46.27,46.77,20327204,0
+BB.US,D,20070223,000000,46.61,46.95,46.19,46.67,14926254,0
+BB.US,D,20070226,000000,48,49.02,47.77,48.92,37178392,0
+BB.US,D,20070227,000000,47.85,48.42,45.42,46.23,41867096,0
+BB.US,D,20070228,000000,46.72,47.57,46.25,46.87,29207176,0
+BB.US,D,20070301,000000,45.93,47.42,45.6,46.97,30953262,0
+BB.US,D,20070302,000000,46.65,47.1,45.32,45.32,24197680,0
+BB.US,D,20070305,000000,43.96,45.48,43.73,44.84,29678432,0
+BB.US,D,20070306,000000,45.71,45.91,45.08,45.2,19559682,0
+BB.US,D,20070307,000000,45.07,45.38,44.54,45.05,20024000,0
+BB.US,D,20070308,000000,45.43,45.91,44.9,45.52,19921120,0
+BB.US,D,20070309,000000,45.83,45.83,44.22,44.84,21925132,0
+BB.US,D,20070312,000000,44.63,45.63,44.5,45.62,18467400,0
+BB.US,D,20070313,000000,45.29,45.77,44.42,44.43,22360424,0
+BB.US,D,20070314,000000,44.56,45.27,43.8,45.25,24032060,0
+BB.US,D,20070315,000000,45.03,45.17,44.65,45.01,13921398,0
+BB.US,D,20070316,000000,44.98,45.13,44.55,44.83,14857047,0
+BB.US,D,20070319,000000,45.07,45.16,44.28,44.4,15066573,0
+BB.US,D,20070320,000000,44.18,44.27,43.5,43.88,19952370,0
+BB.US,D,20070321,000000,44.07,45,43.62,44.97,20034444,0
+BB.US,D,20070322,000000,45.03,45.95,44.93,45.51,21031974,0
+BB.US,D,20070323,000000,45.6,46.03,45.51,45.76,10473711,0
+BB.US,D,20070326,000000,45.97,46.39,45.26,46.33,13486629,0
+BB.US,D,20070327,000000,46.11,46.3,45.43,45.89,13600149,0
+BB.US,D,20070328,000000,45.59,46.26,45.26,45.3,16405971,0
+BB.US,D,20070329,000000,45.67,45.69,44.63,45.28,12970038,0
+BB.US,D,20070330,000000,45.33,45.74,45.01,45.5,11137986,0
+BB.US,D,20070402,000000,45.91,45.98,45.28,45.74,11067960,0
+BB.US,D,20070403,000000,46.01,47.29,45.78,46.94,16512687,0
+BB.US,D,20070404,000000,47.07,47.57,46.87,47.51,17402418,0
+BB.US,D,20070405,000000,47.83,48.63,47.83,48.59,14297553,0
+BB.US,D,20070409,000000,49.22,49.6,48.35,48.75,18007016,0
+BB.US,D,20070410,000000,48.82,49.44,48.72,49.44,13592319,0
+BB.US,D,20070411,000000,49.58,49.65,48.57,48.67,35552436,0
+BB.US,D,20070412,000000,44.97,45.29,44.13,44.7,56639136,0
+BB.US,D,20070413,000000,44.7,44.79,43.94,44.25,22942808,0
+BB.US,D,20070416,000000,44.49,44.5,43.47,44.18,17534592,0
+BB.US,D,20070417,000000,44.24,44.91,43.75,43.76,19389496,0
+BB.US,D,20070418,000000,43,45.03,42.93,44.79,35152300,0
+BB.US,D,20070419,000000,44.46,44.66,44.09,44.16,12944160,0
+BB.US,D,20070420,000000,44.63,44.77,43.93,44.2,11122827,0
+BB.US,D,20070423,000000,44.19,44.72,44,44.33,8500062,0
+BB.US,D,20070424,000000,44.49,44.6,43.97,44.01,8513013,0
+BB.US,D,20070425,000000,44.44,45.61,44.36,45.18,19051756,0
+BB.US,D,20070426,000000,45.2,45.5,44.93,45.09,7630413,0
+BB.US,D,20070427,000000,44.89,45,44.43,44.92,7171152,0
+BB.US,D,20070430,000000,45,45.12,43.84,43.86,7383075,0
+BB.US,D,20070501,000000,44.42,44.67,43.78,44.23,14350221,0
+BB.US,D,20070502,000000,44.26,44.65,43.98,44.28,9589887,0
+BB.US,D,20070503,000000,44.62,45.19,44.53,45.17,10500624,0
+BB.US,D,20070504,000000,45.34,46.66,45.26,46.01,16059510,0
+BB.US,D,20070507,000000,46.1,46.9,46.08,46.61,13495629,0
+BB.US,D,20070508,000000,46.6,48.97,46.5,48.92,35020096,0
+BB.US,D,20070509,000000,49.18,51.77,49.17,51.61,46479704,0
+BB.US,D,20070510,000000,51.35,51.46,50.3,50.54,25579472,0
+BB.US,D,20070511,000000,50.97,51.1,50.2,50.8,14569848,0
+BB.US,D,20070514,000000,51.11,51.56,49.12,49.52,22231964,0
+BB.US,D,20070515,000000,49.43,50.38,49.19,49.4,15202623,0
+BB.US,D,20070516,000000,49.6,50.72,49.23,50.68,16107336,0
+BB.US,D,20070517,000000,50.59,50.94,50.13,50.62,12940539,0
+BB.US,D,20070518,000000,50.84,50.94,50.22,50.52,13254336,0
+BB.US,D,20070521,000000,50.82,51.23,50.55,50.67,11485524,0
+BB.US,D,20070522,000000,50.91,53.36,50.68,53.02,36851624,0
+BB.US,D,20070523,000000,53.33,53.61,51.85,51.87,19801012,0
+BB.US,D,20070524,000000,52.96,54.38,52.84,53.3,38224640,0
+BB.US,D,20070525,000000,53.69,55.5,53.4,55.45,28242188,0
+BB.US,D,20070529,000000,55.4,55.75,54.61,55.11,17652264,0
+BB.US,D,20070530,000000,54.37,55.09,54.25,54.89,14967336,0
+BB.US,D,20070531,000000,55.44,56.24,54.79,55.36,18907470,0
+BB.US,D,20070601,000000,55.61,55.78,54.82,55.02,10627992,0
+BB.US,D,20070604,000000,54.65,56,54.36,55.94,12830991,0
+BB.US,D,20070605,000000,55.75,56.55,55.27,56.09,13957926,0
+BB.US,D,20070606,000000,55.63,55.67,54.7,54.93,13599018,0
+BB.US,D,20070607,000000,55.44,56.21,54.09,54.68,25894062,0
+BB.US,D,20070608,000000,54.67,55.37,53.91,55.22,16146747,0
+BB.US,D,20070611,000000,55.13,56.98,55.09,55.96,21685404,0
+BB.US,D,20070612,000000,55.67,56.45,55.13,55.71,19017104,0
+BB.US,D,20070613,000000,56.97,57.12,55.83,56.93,23842556,0
+BB.US,D,20070614,000000,57.05,57.31,56.53,57.06,13300185,0
+BB.US,D,20070615,000000,57.66,58,57.02,57.92,16663503,0
+BB.US,D,20070618,000000,58.22,59.14,58.12,58.68,14144016,0
+BB.US,D,20070619,000000,58.62,58.63,57.21,57.21,16348104,0
+BB.US,D,20070620,000000,57.35,57.5,56.07,56.2,15794958,0
+BB.US,D,20070621,000000,56.41,57.24,56.21,56.99,13998069,0
+BB.US,D,20070622,000000,57.5,57.67,56.19,56.88,16684002,0
+BB.US,D,20070625,000000,57.02,57.07,55,55.26,20082240,0
+BB.US,D,20070626,000000,55.82,55.94,54.21,54.43,17490548,0
+BB.US,D,20070627,000000,54,54.94,53.1,54.48,18149476,0
+BB.US,D,20070628,000000,54.45,55.38,54.21,55.2,34182472,0
+BB.US,D,20070629,000000,65.33,66.86,63.8,66.66,90423192,0
+BB.US,D,20070702,000000,67.34,71.8,66.36,71.42,56614872,0
+BB.US,D,20070703,000000,71.83,72.3,68.8,69.31,26506620,0
+BB.US,D,20070705,000000,72.17,72.43,69.67,72.06,39740916,0
+BB.US,D,20070706,000000,71.59,72.67,70.87,71.78,24086082,0
+BB.US,D,20070709,000000,72.23,72.58,71.28,71.46,16750182,0
+BB.US,D,20070710,000000,71.04,71.24,69.57,69.75,20910328,0
+BB.US,D,20070711,000000,69.95,70.6,68.77,70.36,22310250,0
+BB.US,D,20070712,000000,70.78,72.31,70.7,71.82,19460802,0
+BB.US,D,20070713,000000,72,76.06,71.53,75.84,40508952,0
+BB.US,D,20070716,000000,76.34,78.17,75.44,75.51,39635968,0
+BB.US,D,20070717,000000,75.8,77.22,75.38,76.69,22957324,0
+BB.US,D,20070718,000000,76.33,77,75.85,76.81,21396140,0
+BB.US,D,20070719,000000,77.73,78.66,77.38,78.12,20826876,0
+BB.US,D,20070720,000000,78,78,76.04,76.84,21954764,0
+BB.US,D,20070723,000000,77.35,77.4,75.46,76.58,16873272,0
+BB.US,D,20070724,000000,75.5,75.7,73.11,73.67,24649852,0
+BB.US,D,20070725,000000,74.44,75.3,73.17,75.12,20713428,0
+BB.US,D,20070726,000000,73.83,76.17,73.4,74.55,26360064,0
+BB.US,D,20070727,000000,74.6,75.18,71.83,71.89,23766720,0
+BB.US,D,20070730,000000,72.55,73.8,71.34,73.37,17985164,0
+BB.US,D,20070731,000000,74.75,74.77,71.18,71.33,19604716,0
+BB.US,D,20070801,000000,71.29,72.6,69.83,71.8,17283846,0
+BB.US,D,20070802,000000,72.62,74.74,72.33,74.69,20454294,0
+BB.US,D,20070803,000000,74.25,76,72.83,72.83,20151928,0
+BB.US,D,20070806,000000,73.42,73.82,71.17,72.77,17252812,0
+BB.US,D,20070807,000000,72.67,74.65,72.49,74.07,14854488,0
+BB.US,D,20070808,000000,75.18,76.14,74.27,75.34,16836368,0
+BB.US,D,20070809,000000,74.1,75.64,71.85,72,21067256,0
+BB.US,D,20070810,000000,70.33,71.66,68.35,69,31494524,0
+BB.US,D,20070813,000000,71,71.83,69.88,70.6,22464808,0
+BB.US,D,20070814,000000,71.09,71.25,68.25,68.67,20240304,0
+BB.US,D,20070815,000000,68.67,69.58,65.33,65.92,25857752,0
+BB.US,D,20070816,000000,64.68,67.31,61.54,66.01,38326212,0
+BB.US,D,20070817,000000,68.67,73.57,67.91,73.51,45066752,0
+BB.US,D,20070820,000000,74.88,78.89,74.17,78.66,51265568,0
+BB.US,D,20070821,000000,78.45,83.33,77.4,81.92,36601424,0
+BB.US,D,20070822,000000,84,84.1,80.88,81.81,24734302,0
+BB.US,D,20070823,000000,82.1,82.12,79.67,80.46,12506994,0
+BB.US,D,20070824,000000,79.5,81.98,78.84,81.86,13077769,0
+BB.US,D,20070827,000000,81.75,81.99,80.57,81.11,5860416,0
+BB.US,D,20070828,000000,80.39,80.4,77.04,77.2,12567770,0
+BB.US,D,20070829,000000,78.85,82.05,78.71,81.82,11950159,0
+BB.US,D,20070830,000000,81,85,80,82.87,22231796,0
+BB.US,D,20070831,000000,85.2,85.87,84.05,85.41,13259634,0
+BB.US,D,20070904,000000,84.51,85.88,83.98,85.34,14404857,0
+BB.US,D,20070905,000000,84.46,85.09,81.63,83.26,13248485,0
+BB.US,D,20070906,000000,84.24,84.31,82.36,83.7,7630067,0
+BB.US,D,20070907,000000,82.1,82.41,80.14,80.48,13042410,0
+BB.US,D,20070910,000000,82.25,83.16,80.25,82.27,11675148,0
+BB.US,D,20070911,000000,83.45,84.09,82.39,83.02,8942020,0
+BB.US,D,20070912,000000,83.75,86.45,83.5,85.45,18003988,0
+BB.US,D,20070913,000000,86.8,88.23,84.77,85.74,16945896,0
+BB.US,D,20070914,000000,86.72,87.99,86.26,87.26,16846640,0
+BB.US,D,20070917,000000,87.27,88.2,85.42,86.27,10495156,0
+BB.US,D,20070918,000000,86.81,91.2,86.27,90.35,17035324,0
+BB.US,D,20070919,000000,92.28,93.24,91.18,91.8,15050399,0
+BB.US,D,20070920,000000,91.86,92.42,89.65,90.23,12278206,0
+BB.US,D,20070921,000000,91.36,93.35,91.26,93.17,15861193,0
+BB.US,D,20070924,000000,94.54,96.35,94,94.5,14148604,0
+BB.US,D,20070925,000000,93.46,96.85,93.2,96.81,14441135,0
+BB.US,D,20070926,000000,99.76,100.75,97.95,99,21975612,0
+BB.US,D,20070927,000000,100.97,100.98,99.12,99.86,13598315,0
+BB.US,D,20070928,000000,99.47,99.73,96.85,98.55,15164402,0
+BB.US,D,20071001,000000,98.29,100.01,96.51,98.66,18350020,0
+BB.US,D,20071002,000000,98,98.15,95.02,96.26,18221956,0
+BB.US,D,20071003,000000,96.27,98.6,95.38,96.28,18541912,0
+BB.US,D,20071004,000000,98.65,100.79,96.77,100.54,39354640,0
+BB.US,D,20071005,000000,107.73,114.76,107.48,113.37,65253768,0
+BB.US,D,20071008,000000,118.25,118.77,114.51,117.65,31785068,0
+BB.US,D,20071009,000000,118.73,118.8,114.26,115.52,23601728,0
+BB.US,D,20071010,000000,115.59,117.78,113.75,116.88,22189480,0
+BB.US,D,20071011,000000,118.73,118.74,105.02,111,37492124,0
+BB.US,D,20071012,000000,111.46,114.09,109.87,113.9,20469194,0
+BB.US,D,20071015,000000,114.22,114.9,108.22,109.71,20831380,0
+BB.US,D,20071016,000000,107.15,110.9,106.64,110.09,17179444,0
+BB.US,D,20071017,000000,114.62,114.62,110.11,114.23,21919796,0
+BB.US,D,20071018,000000,113.5,117.92,113,117.11,18724860,0
+BB.US,D,20071019,000000,117.33,117.48,113.71,114.97,23268996,0
+BB.US,D,20071022,000000,111.99,115.01,110.73,113.38,19091088,0
+BB.US,D,20071023,000000,116.07,128.36,114,124.53,45831104,0
+BB.US,D,20071024,000000,124.28,127.38,118.77,123.9,39266212,0
+BB.US,D,20071025,000000,124.75,125.26,118.03,118.94,24600752,0
+BB.US,D,20071026,000000,121.25,121.64,116.8,119.81,21479182,0
+BB.US,D,20071029,000000,121.79,123,118.88,122.06,16218268,0
+BB.US,D,20071030,000000,121.25,122.79,120.56,121.2,13965565,0
+BB.US,D,20071031,000000,122.05,124.51,118.63,124.51,17475624,0
+BB.US,D,20071101,000000,122.76,125.14,121.34,122.08,15502934,0
+BB.US,D,20071102,000000,124.19,127.16,122.55,126.95,21066680,0
+BB.US,D,20071105,000000,125.48,131.47,124.91,127.97,25294644,0
+BB.US,D,20071106,000000,131.7,131.9,128.6,131.04,21223396,0
+BB.US,D,20071107,000000,132.37,137.01,131.8,133.03,31354086,0
+BB.US,D,20071108,000000,133.25,133.48,115.88,124.48,50297924,0
+BB.US,D,20071109,000000,118.16,120.16,111.76,113.22,45127500,0
+BB.US,D,20071112,000000,111.67,113.67,100.01,102.6,50427556,0
+BB.US,D,20071113,000000,107.63,112.89,105.61,112.55,45003012,0
+BB.US,D,20071114,000000,118.33,118.34,109.12,109.95,33241580,0
+BB.US,D,20071115,000000,108.53,110.49,100.5,103.01,46637740,0
+BB.US,D,20071116,000000,104.15,108.15,96.8,107.57,57320568,0
+BB.US,D,20071119,000000,106.3,109.74,104.09,108.21,36423220,0
+BB.US,D,20071120,000000,110.03,115.5,106.03,110,45591508,0
+BB.US,D,20071121,000000,107.05,113.99,106.12,111.02,32026272,0
+BB.US,D,20071123,000000,113.2,117,111.73,113.85,10952982,0
+BB.US,D,20071126,000000,115,117.57,111.1,111.54,30416288,0
+BB.US,D,20071127,000000,113.14,115.91,110.38,115.68,30939514,0
+BB.US,D,20071128,000000,118,121.95,117.55,121.35,27464198,0
+BB.US,D,20071129,000000,121.15,123.74,120.54,122.08,21149024,0
+BB.US,D,20071130,000000,124.5,124.5,112.68,113.82,47700760,0
+BB.US,D,20071203,000000,109.42,109.6,104.7,104.75,35249424,0
+BB.US,D,20071204,000000,104.37,107.68,100.04,101.5,40104452,0
+BB.US,D,20071205,000000,106.29,106.85,100,100.96,44079320,0
+BB.US,D,20071206,000000,100.1,104.76,98.83,103.88,29167530,0
+BB.US,D,20071207,000000,105.38,105.87,103.02,103.65,22385424,0
+BB.US,D,20071210,000000,103.95,104.8,101.5,102.38,18743956,0
+BB.US,D,20071211,000000,102.75,103.38,97.4,97.89,25994396,0
+BB.US,D,20071212,000000,100.74,101.39,98.33,100.21,26677688,0
+BB.US,D,20071213,000000,100.12,104.5,98.65,104.3,25442878,0
+BB.US,D,20071214,000000,103.67,109.21,103.67,105.98,28288518,0
+BB.US,D,20071217,000000,105.37,106.92,100.05,100.26,22604216,0
+BB.US,D,20071218,000000,102.2,102.66,98.8,100.69,24062276,0
+BB.US,D,20071219,000000,101.2,103.36,100.5,102.13,20990776,0
+BB.US,D,20071220,000000,105.5,108,104.26,106.99,43030948,0
+BB.US,D,20071221,000000,122,122.16,116.37,118.63,56358976,0
+BB.US,D,20071224,000000,119.38,119.61,117.58,117.98,10351509,0
+BB.US,D,20071226,000000,117,120.75,114.37,118.94,21320460,0
+BB.US,D,20071227,000000,117.66,120.98,117,117.36,16610534,0
+BB.US,D,20071228,000000,118.29,119.2,115.97,116.94,13844965,0
+BB.US,D,20071231,000000,117,117.21,113.28,113.4,16669484,0
+BB.US,D,20080102,000000,114.45,116.05,111.2,113.71,24178168,0
+BB.US,D,20080103,000000,113.69,114.33,112.49,112.82,15090880,0
+BB.US,D,20080104,000000,109.71,110.43,103.28,103.35,27639208,0
+BB.US,D,20080107,000000,104,104.97,95.76,99.83,41217752,0
+BB.US,D,20080108,000000,101.09,103.84,95.69,96.44,32592708,0
+BB.US,D,20080109,000000,95.22,98.55,91.19,98.55,41332304,0
+BB.US,D,20080110,000000,97,101.38,95.86,100.66,31477476,0
+BB.US,D,20080111,000000,98,98.84,92.26,93.7,34936624,0
+BB.US,D,20080114,000000,95.34,97.25,93.4,96.35,23079840,0
+BB.US,D,20080115,000000,94.61,95.13,90.01,90.93,27951172,0
+BB.US,D,20080116,000000,87.1,92.09,85.1,89.3,39422824,0
+BB.US,D,20080117,000000,90.39,92.31,86.53,87.03,29236562,0
+BB.US,D,20080118,000000,88.55,91.48,86.87,88.58,30886860,0
+BB.US,D,20080122,000000,81,91.25,80.2,90.08,34762324,0
+BB.US,D,20080123,000000,84.53,88.65,80.61,88,41043876,0
+BB.US,D,20080124,000000,89.96,95.17,89,95,27421176,0
+BB.US,D,20080125,000000,98,99.49,91,91.05,26859600,0
+BB.US,D,20080128,000000,90.3,93.33,89.76,92.07,18987688,0
+BB.US,D,20080129,000000,93.8,94.06,89.91,91.15,17435004,0
+BB.US,D,20080130,000000,90.46,96.68,90.1,93.79,24119160,0
+BB.US,D,20080131,000000,91.1,94.93,89.75,93.88,27188552,0
+BB.US,D,20080201,000000,93.98,94.69,91.51,92.24,17340120,0
+BB.US,D,20080204,000000,92.84,95.06,91.82,93.17,14509319,0
+BB.US,D,20080205,000000,91.82,93.38,88.03,88.3,22816520,0
+BB.US,D,20080206,000000,89.51,89.86,83.66,84.1,24384076,0
+BB.US,D,20080207,000000,81.98,87.92,81.96,84.95,34273996,0
+BB.US,D,20080208,000000,85.23,90,85.1,89.71,22983426,0
+BB.US,D,20080211,000000,91.1,95,91.05,94.47,26118700,0
+BB.US,D,20080212,000000,94.34,95.5,90.3,91.5,26045486,0
+BB.US,D,20080213,000000,92.74,96.98,92.48,96.76,20976204,0
+BB.US,D,20080214,000000,96.68,98.15,95,95.54,18287440,0
+BB.US,D,20080215,000000,94.11,95.25,93.36,95.19,13706154,0
+BB.US,D,20080219,000000,96.46,97.05,92.18,92.89,17004758,0
+BB.US,D,20080220,000000,92.04,98.1,91.73,97.91,21362756,0
+BB.US,D,20080221,000000,109,109.2,105.71,106.69,43452736,0
+BB.US,D,20080222,000000,106.18,107.99,103.35,107.95,21943644,0
+BB.US,D,20080225,000000,107,110.49,106.82,108.71,22449286,0
+BB.US,D,20080226,000000,108.03,109.31,105.01,107.75,18742528,0
+BB.US,D,20080227,000000,106.56,112.19,106.51,111.5,21997512,0
+BB.US,D,20080228,000000,110.6,112.26,108.38,109.05,16874050,0
+BB.US,D,20080229,000000,108.03,109.63,103.62,103.8,16462729,0
+BB.US,D,20080303,000000,103.2,104,98.03,100.15,24063328,0
+BB.US,D,20080304,000000,99.9,104.75,98,104.66,24019210,0
+BB.US,D,20080305,000000,104.5,105.28,100.8,101.72,24433412,0
+BB.US,D,20080306,000000,101.21,103.11,97.82,97.92,23534208,0
+BB.US,D,20080307,000000,96.5,99.92,94.68,98.04,26037590,0
+BB.US,D,20080310,000000,98.06,98.36,93.36,93.59,17611012,0
+BB.US,D,20080311,000000,96.99,100.78,94.55,100.73,21517744,0
+BB.US,D,20080312,000000,100.75,102.89,99.12,101.39,19686188,0
+BB.US,D,20080313,000000,100.15,106.2,98.32,105.65,26265284,0
+BB.US,D,20080314,000000,106.42,106.69,100.2,101.69,22398884,0
+BB.US,D,20080317,000000,97.26,100.39,96.05,98.12,21312932,0
+BB.US,D,20080318,000000,100.17,105.12,100.17,105,18772248,0
+BB.US,D,20080319,000000,106,106,101.12,101.12,17104252,0
+BB.US,D,20080320,000000,101.12,106.14,99.7,104.94,18428562,0
+BB.US,D,20080324,000000,106.94,112.24,106.65,111.83,20748924,0
+BB.US,D,20080325,000000,111.77,117.33,111.3,115.95,27137174,0
+BB.US,D,20080326,000000,115.79,118.35,114.71,118.15,20591808,0
+BB.US,D,20080327,000000,117,117.54,111.83,112.15,24656012,0
+BB.US,D,20080328,000000,114.99,116.55,113.71,115.34,18884998,0
+BB.US,D,20080331,000000,116.55,117,110.32,112.23,24358904,0
+BB.US,D,20080401,000000,115.26,117.51,113.01,117.48,22825738,0
+BB.US,D,20080402,000000,118.8,120.07,111.9,115.79,43384176,0
+BB.US,D,20080403,000000,118.37,124.03,116.66,122.58,53508604,0
+BB.US,D,20080404,000000,121.83,123.19,119.75,119.99,24417696,0
+BB.US,D,20080407,000000,121.26,121.94,116.66,118.07,21222224,0
+BB.US,D,20080408,000000,116.94,121.02,116.61,120.98,20780052,0
+BB.US,D,20080409,000000,120.33,120.83,117.49,118.16,17030648,0
+BB.US,D,20080410,000000,118,121.45,118,120.68,21285040,0
+BB.US,D,20080411,000000,118.92,119.77,115.1,115.85,19083416,0
+BB.US,D,20080414,000000,115.7,117.15,114.12,115.47,15110459,0
+BB.US,D,20080415,000000,116.52,117.24,113.67,115.65,13230439,0
+BB.US,D,20080416,000000,117.49,120.86,117.45,120.12,16227765,0
+BB.US,D,20080417,000000,119.5,120.24,117.9,118.63,13602652,0
+BB.US,D,20080418,000000,121.77,124.95,120.51,123.22,20200850,0
+BB.US,D,20080421,000000,123.22,126.6,122.11,126.2,17465486,0
+BB.US,D,20080422,000000,124.95,125.15,118.81,121.33,20283848,0
+BB.US,D,20080423,000000,121.78,122.74,119.65,120.83,14429079,0
+BB.US,D,20080424,000000,121.65,125.26,120.06,123.66,17235148,0
+BB.US,D,20080425,000000,122.3,122.56,117.12,120.04,18878552,0
+BB.US,D,20080428,000000,121.13,123.61,120.29,122.39,11754840,0
+BB.US,D,20080429,000000,121.91,127.58,121.51,126.29,16463424,0
+BB.US,D,20080430,000000,126.2,127.3,120.25,121.63,19955792,0
+BB.US,D,20080501,000000,123.14,128,122.7,128,20547822,0
+BB.US,D,20080502,000000,130.4,132.6,129.48,131.92,18948956,0
+BB.US,D,20080505,000000,132.89,135.85,131.73,133.18,15248730,0
+BB.US,D,20080506,000000,131.67,133.35,129.39,132.1,15603252,0
+BB.US,D,20080507,000000,131.67,134.1,130.14,130.56,10998090,0
+BB.US,D,20080508,000000,128.62,132.55,128.28,131.18,15716094,0
+BB.US,D,20080509,000000,131.2,134.64,131.11,132.77,15214616,0
+BB.US,D,20080512,000000,136.51,143.08,135.65,141.97,33767064,0
+BB.US,D,20080513,000000,141.26,141.4,139.17,140.84,20167080,0
+BB.US,D,20080514,000000,142.94,144.5,138.2,138.56,20698770,0
+BB.US,D,20080515,000000,139.5,140.9,136.41,140.71,21105424,0
+BB.US,D,20080516,000000,141.91,142.83,139.97,140.36,14355647,0
+BB.US,D,20080519,000000,141.32,143,136.4,137.63,14012803,0
+BB.US,D,20080520,000000,137.5,138.75,135.67,138.6,15592337,0
+BB.US,D,20080521,000000,139.5,140.7,132.58,132.89,18314890,0
+BB.US,D,20080522,000000,133.71,133.99,128.54,130.49,19581768,0
+BB.US,D,20080523,000000,129.98,132.3,127.86,131.64,15560909,0
+BB.US,D,20080527,000000,131.37,135.67,128.82,135.13,17192452,0
+BB.US,D,20080528,000000,136.7,137.92,135.38,137.8,17235732,0
+BB.US,D,20080529,000000,137.99,140.05,137.51,138.98,13655820,0
+BB.US,D,20080530,000000,139.81,140.74,138.6,138.87,10701431,0
+BB.US,D,20080602,000000,138.2,138.3,135.38,137.02,10980117,0
+BB.US,D,20080603,000000,135.7,137.61,131.3,133.51,16974492,0
+BB.US,D,20080604,000000,133,136.5,132.62,134.29,15066293,0
+BB.US,D,20080605,000000,136,137.68,134.8,135.59,16169600,0
+BB.US,D,20080606,000000,133.5,134.59,131.41,131.41,13100582,0
+BB.US,D,20080609,000000,132.79,134.84,127.8,134.12,16806716,0
+BB.US,D,20080610,000000,131.73,135.44,131.14,134.95,15967056,0
+BB.US,D,20080611,000000,135.2,135.79,131.57,131.79,13582548,0
+BB.US,D,20080612,000000,133.34,134.12,128.1,129.59,15327313,0
+BB.US,D,20080613,000000,130.3,133.19,127.63,132.96,15023785,0
+BB.US,D,20080616,000000,133.77,142.12,133.56,140.98,21288824,0
+BB.US,D,20080617,000000,143,145.94,140.89,142.16,21765940,0
+BB.US,D,20080618,000000,143.15,144.66,141.92,144.45,16792816,0
+BB.US,D,20080619,000000,144.24,148.13,143.89,147.55,18239520,0
+BB.US,D,20080620,000000,145.55,146.54,142.9,144.56,14826682,0
+BB.US,D,20080623,000000,146.5,147.5,143,143.06,15147618,0
+BB.US,D,20080624,000000,143.4,143.99,138.83,140.48,16777252,0
+BB.US,D,20080625,000000,140,142.4,137.49,142.34,30824908,0
+BB.US,D,20080626,000000,128.01,128.98,123,123.46,47438676,0
+BB.US,D,20080627,000000,120.06,122.12,116.63,120.98,31328512,0
+BB.US,D,20080630,000000,121.04,121.34,116.57,116.9,21852088,0
+BB.US,D,20080701,000000,115,123.5,113.72,123.27,26867284,0
+BB.US,D,20080702,000000,124.41,124.5,115.91,116.2,21260384,0
+BB.US,D,20080703,000000,116.74,118.09,113.79,115.04,12928594,0
+BB.US,D,20080707,000000,117.75,118.55,112.65,115.66,19942854,0
+BB.US,D,20080708,000000,116.86,122.16,114.78,122.04,23833516,0
+BB.US,D,20080709,000000,121.5,122.13,117.5,117.54,18680074,0
+BB.US,D,20080710,000000,118.72,119.87,114.17,117.13,17399240,0
+BB.US,D,20080711,000000,115.31,117,108.65,109.79,30382646,0
+BB.US,D,20080714,000000,111.83,112.5,107.11,107.84,20619736,0
+BB.US,D,20080715,000000,106.59,109.44,101.86,105.85,28288020,0
+BB.US,D,20080716,000000,104.06,111.94,102.81,111,26157558,0
+BB.US,D,20080717,000000,113.3,114.37,109.76,110.78,19894444,0
+BB.US,D,20080718,000000,109.19,115.26,107.06,112.85,19881676,0
+BB.US,D,20080721,000000,114,117.3,113,115.03,15916487,0
+BB.US,D,20080722,000000,112.22,114.1,110.53,113.53,17183574,0
+BB.US,D,20080723,000000,113.5,119.6,113.28,117.66,18309004,0
+BB.US,D,20080724,000000,117,119.49,114.25,114.55,13922608,0
+BB.US,D,20080725,000000,115.47,117.65,112,117.43,14197738,0
+BB.US,D,20080728,000000,116.77,118.18,112.92,113.51,11915982,0
+BB.US,D,20080729,000000,113.59,116.72,112.5,116.06,16337483,0
+BB.US,D,20080730,000000,116.22,119.52,116.22,119.22,14411298,0
+BB.US,D,20080731,000000,119.69,124.95,119,122.82,20368140,0
+BB.US,D,20080801,000000,123.73,123.86,119,120.15,15236127,0
+BB.US,D,20080804,000000,120.2,120.76,115.88,116.43,11885834,0
+BB.US,D,20080805,000000,118.16,122.18,117.21,121.98,14176066,0
+BB.US,D,20080806,000000,121.33,128.93,120.22,127.3,22961742,0
+BB.US,D,20080807,000000,125.51,128.39,124.86,127.25,18470350,0
+BB.US,D,20080808,000000,126.87,133.89,125.74,133.75,20958700,0
+BB.US,D,20080811,000000,133.06,135,129.84,131.42,17703844,0
+BB.US,D,20080812,000000,131.15,132.5,127.01,128.29,14727258,0
+BB.US,D,20080813,000000,127.26,129.81,125.05,126.9,17537838,0
+BB.US,D,20080814,000000,128.17,131.32,127.42,130.73,17849426,0
+BB.US,D,20080815,000000,131.7,132.41,127.39,128.8,13815158,0
+BB.US,D,20080818,000000,128.74,129.73,125,127.01,11250284,0
+BB.US,D,20080819,000000,126.24,128.43,124.7,125.95,11760945,0
+BB.US,D,20080820,000000,127.53,131,126.66,130.28,13761689,0
+BB.US,D,20080821,000000,129.03,133.84,128.45,132.3,13290658,0
+BB.US,D,20080822,000000,134,134,130.71,131.45,10991422,0
+BB.US,D,20080825,000000,130.26,132.45,126.5,127.03,11766799,0
+BB.US,D,20080826,000000,127.12,129.4,125.36,127.18,11661058,0
+BB.US,D,20080827,000000,127.36,130.35,126.55,128.22,11757605,0
+BB.US,D,20080828,000000,129.39,129.4,126.5,126.65,14664448,0
+BB.US,D,20080829,000000,124.81,124.98,120.4,121.6,16733533,0
+BB.US,D,20080902,000000,124.35,124.85,116.21,118.35,19865612,0
+BB.US,D,20080903,000000,118.57,118.7,112.61,114.78,22320636,0
+BB.US,D,20080904,000000,113.68,115.1,107.36,107.49,28193112,0
+BB.US,D,20080905,000000,103.7,109,101.87,106.95,30160660,0
+BB.US,D,20080908,000000,111.46,111.68,97.72,102.67,46240984,0
+BB.US,D,20080909,000000,102,106.29,99,99.3,26740770,0
+BB.US,D,20080910,000000,102.04,106.08,101.22,104.61,24457180,0
+BB.US,D,20080911,000000,104.61,109.45,100.8,109.32,27540304,0
+BB.US,D,20080912,000000,108.12,110,105.26,105.67,20548476,0
+BB.US,D,20080915,000000,99.97,102.25,97.62,98.27,24896048,0
+BB.US,D,20080916,000000,95.11,102.95,92.2,100.72,30844270,0
+BB.US,D,20080917,000000,98.91,101.07,92,93,29493254,0
+BB.US,D,20080918,000000,95.44,100,88.01,98.18,34779320,0
+BB.US,D,20080919,000000,103.78,107.9,99.6,103.44,30554386,0
+BB.US,D,20080922,000000,102.97,103.28,97.64,97.84,16313677,0
+BB.US,D,20080923,000000,98.5,100.85,95.4,96.97,25143458,0
+BB.US,D,20080924,000000,97.59,98.99,95.04,96.71,17218724,0
+BB.US,D,20080925,000000,97.51,100.96,96.66,97.53,35817364,0
+BB.US,D,20080926,000000,77,77.75,69.5,70.76,95014872,0
+BB.US,D,20080929,000000,68.8,69.35,60.03,61.73,45476632,0
+BB.US,D,20080930,000000,64.87,68.7,63.63,68.3,36268616,0
+BB.US,D,20081001,000000,67.65,68.13,64.05,66.93,28284970,0
+BB.US,D,20081002,000000,65.86,66.67,61.75,62,23705104,0
+BB.US,D,20081003,000000,64,66.95,60.93,60.96,31039080,0
+BB.US,D,20081006,000000,57,59.95,52.5,59.66,46703544,0
+BB.US,D,20081007,000000,61.07,61.45,54.8,55.05,39711136,0
+BB.US,D,20081008,000000,53.25,61.31,52.8,57.6,52057364,0
+BB.US,D,20081009,000000,61.82,62.37,55.09,59.03,35735044,0
+BB.US,D,20081010,000000,53.02,59.5,50.22,55.28,60652676,0
+BB.US,D,20081013,000000,60,64.25,57.6,63.87,29419352,0
+BB.US,D,20081014,000000,68,68.23,59.95,60.12,37996188,0
+BB.US,D,20081015,000000,59.3,61.5,55.11,55.75,31043538,0
+BB.US,D,20081016,000000,56.88,59.56,52.5,55.79,35047536,0
+BB.US,D,20081017,000000,57.75,61.68,57.28,59.01,29270758,0
+BB.US,D,20081020,000000,59.64,59.81,52.9,53.91,41271256,0
+BB.US,D,20081021,000000,52.81,54.98,50.5,50.53,36646880,0
+BB.US,D,20081022,000000,48.92,52.85,47,48.65,52825080,0
+BB.US,D,20081023,000000,48.97,49.63,44.05,46.2,38043112,0
+BB.US,D,20081024,000000,41,46,40.21,44.96,36046680,0
+BB.US,D,20081027,000000,45.44,46.57,42.5,42.66,24761392,0
+BB.US,D,20081028,000000,44.1,47.3,41.19,46.99,33480272,0
+BB.US,D,20081029,000000,46.75,49.31,46.01,47.82,31768192,0
+BB.US,D,20081030,000000,48.6,49.04,46.03,47.39,24496048,0
+BB.US,D,20081031,000000,46.8,51.61,46.4,50.43,34425980,0
+BB.US,D,20081103,000000,50.72,53.95,50.71,53.53,24666102,0
+BB.US,D,20081104,000000,54.65,55.87,53.36,55.56,26191872,0
+BB.US,D,20081105,000000,55.21,57.88,52.61,52.97,28719444,0
+BB.US,D,20081106,000000,51.79,52.44,47.5,47.96,31111036,0
+BB.US,D,20081107,000000,48.46,49.75,46.84,48.65,23173392,0
+BB.US,D,20081110,000000,49.72,50,46.08,46.58,18536476,0
+BB.US,D,20081111,000000,46.32,47.5,44.07,45.89,26688692,0
+BB.US,D,20081112,000000,45.37,46.46,42.73,43.2,19896768,0
+BB.US,D,20081113,000000,43.02,44.1,38.55,43.8,46578572,0
+BB.US,D,20081114,000000,42.29,42.72,39.8,40,26117456,0
+BB.US,D,20081117,000000,39.5,43.76,39.25,42.24,29876200,0
+BB.US,D,20081118,000000,43.16,48.32,42.45,47.25,41133868,0
+BB.US,D,20081119,000000,48.05,48.83,45.11,45.33,33779848,0
+BB.US,D,20081120,000000,43.92,45.9,41.4,41.52,30398656,0
+BB.US,D,20081121,000000,43.29,45.26,41.31,44.8,31453304,0
+BB.US,D,20081124,000000,45.84,48.26,44.81,45.26,31145066,0
+BB.US,D,20081125,000000,45.91,45.91,40.26,41.5,37702332,0
+BB.US,D,20081126,000000,41.61,45.36,41.5,44.7,26638756,0
+BB.US,D,20081128,000000,43.82,44.32,41.93,42.47,9010766,0
+BB.US,D,20081201,000000,41.95,44.33,39.73,39.8,27211988,0
+BB.US,D,20081202,000000,40.39,40.5,35.76,37.32,41776628,0
+BB.US,D,20081203,000000,35.4,39.86,35.09,38.96,57119732,0
+BB.US,D,20081204,000000,38.14,39.27,36.52,37.2,21446080,0
+BB.US,D,20081205,000000,36.5,39.73,36.5,39.49,21491632,0
+BB.US,D,20081208,000000,41.11,42.21,39.76,40.85,22834560,0
+BB.US,D,20081209,000000,40.17,41.17,38.97,39.21,21181202,0
+BB.US,D,20081210,000000,39.56,40.16,38,38.43,16982110,0
+BB.US,D,20081211,000000,38.4,39.31,37.3,37.46,15298342,0
+BB.US,D,20081212,000000,36.5,39.5,36.31,38.82,16219726,0
+BB.US,D,20081215,000000,39.36,39.38,36.7,36.86,17031430,0
+BB.US,D,20081216,000000,37.35,40,36.95,39.94,21928452,0
+BB.US,D,20081217,000000,39.75,41.24,39.03,40.67,22904658,0
+BB.US,D,20081218,000000,39.93,40.32,38.2,38.44,30717600,0
+BB.US,D,20081219,000000,39.83,43.21,39.8,42.83,55413228,0
+BB.US,D,20081222,000000,43,43.34,40.81,41.59,20671304,0
+BB.US,D,20081223,000000,41.72,42.48,41.14,41.81,12600912,0
+BB.US,D,20081224,000000,41.92,42.1,40.9,41.02,4780610,0
+BB.US,D,20081226,000000,41.51,41.68,40.45,40.85,3355963,0
+BB.US,D,20081229,000000,40.69,40.82,38.52,38.81,12495931,0
+BB.US,D,20081230,000000,39.01,39.3,38.5,38.77,12806627,0
+BB.US,D,20081231,000000,38.82,41.34,38.79,40.58,17911252,0
+BB.US,D,20090102,000000,40.71,42.11,40,41.92,12766399,0
+BB.US,D,20090105,000000,42.19,44.65,41.86,43.3,20737040,0
+BB.US,D,20090106,000000,44.34,47.21,43.75,46.61,27947060,0
+BB.US,D,20090107,000000,45.63,48.09,45.19,46.69,24558642,0
+BB.US,D,20090108,000000,46.3,46.75,45.16,46.5,16715704,0
+BB.US,D,20090109,000000,46.88,48.48,46.34,47.46,25260804,0
+BB.US,D,20090112,000000,47.29,48.78,45.71,46.45,18248620,0
+BB.US,D,20090113,000000,46.56,47.63,45.55,46.27,15651001,0
+BB.US,D,20090114,000000,46.13,47.08,44.85,45.1,22520612,0
+BB.US,D,20090115,000000,46,49.75,44.88,49.24,36668896,0
+BB.US,D,20090116,000000,50.32,51.28,48.31,51.11,32852136,0
+BB.US,D,20090120,000000,51.64,52.97,48.99,49.93,28827892,0
+BB.US,D,20090121,000000,51,53.12,50.03,52.91,21537828,0
+BB.US,D,20090122,000000,51.65,53.54,50.45,52.33,22617532,0
+BB.US,D,20090123,000000,51,53.86,50.9,52.64,18514576,0
+BB.US,D,20090126,000000,52.5,52.53,49.27,50.71,20481574,0
+BB.US,D,20090127,000000,50.83,54.29,50.39,53.91,26788040,0
+BB.US,D,20090128,000000,55.5,56.79,54.3,56.63,22016336,0
+BB.US,D,20090129,000000,55.91,56.15,54.22,54.77,16480481,0
+BB.US,D,20090130,000000,56.25,56.75,54.58,55.4,20018236,0
+BB.US,D,20090202,000000,54.7,57.08,54.54,55.9,21404836,0
+BB.US,D,20090203,000000,56.14,56.3,54.4,55.52,18301900,0
+BB.US,D,20090204,000000,55.35,57.04,54.8,55.96,20696568,0
+BB.US,D,20090205,000000,55.36,57.63,54.85,56.8,20825896,0
+BB.US,D,20090206,000000,57.85,60.01,57.4,59.17,19314396,0
+BB.US,D,20090209,000000,60.25,60.47,58.27,59,17907520,0
+BB.US,D,20090210,000000,58.68,59.91,56.13,57.04,20810152,0
+BB.US,D,20090211,000000,50.2,51,46.35,48.76,81556272,0
+BB.US,D,20090212,000000,48.07,50.75,48.05,50.42,30461432,0
+BB.US,D,20090213,000000,49.35,49.93,47.45,48.51,23710496,0
+BB.US,D,20090217,000000,46.5,46.68,44.46,44.64,27514126,0
+BB.US,D,20090218,000000,45.27,45.56,42,42.1,25658676,0
+BB.US,D,20090219,000000,42.35,43.09,40.97,42.09,23578458,0
+BB.US,D,20090220,000000,40.52,40.95,38.44,39.15,35247068,0
+BB.US,D,20090223,000000,39.65,39.98,37.19,37.42,24607836,0
+BB.US,D,20090224,000000,37.8,40.89,37.76,40.42,22511180,0
+BB.US,D,20090225,000000,40.65,42.18,40,41.17,21286300,0
+BB.US,D,20090226,000000,41.9,42.16,39.35,39.54,16877352,0
+BB.US,D,20090227,000000,39.26,40.94,38.55,39.94,19615310,0
+BB.US,D,20090302,000000,39.31,39.8,36.66,36.88,20201936,0
+BB.US,D,20090303,000000,37.61,39.33,37.36,37.95,20258568,0
+BB.US,D,20090304,000000,39.56,41.37,39,40.49,19662212,0
+BB.US,D,20090305,000000,39.6,39.87,37.75,37.98,16215837,0
+BB.US,D,20090306,000000,38.38,39,35.52,36.34,21344876,0
+BB.US,D,20090309,000000,35.83,37.38,35.05,35.25,16525825,0
+BB.US,D,20090310,000000,36.54,39.16,35.5,38.96,26867042,0
+BB.US,D,20090311,000000,40,40.86,39.42,40.34,21210040,0
+BB.US,D,20090312,000000,40.01,41.59,38.4,41.46,18356432,0
+BB.US,D,20090313,000000,40.88,40.98,39.1,40.18,17359906,0
+BB.US,D,20090316,000000,40.1,41.27,39.01,39.17,15566732,0
+BB.US,D,20090317,000000,39.43,41.69,38.77,41.66,16924816,0
+BB.US,D,20090318,000000,40.7,42.04,39.54,40.98,22045536,0
+BB.US,D,20090319,000000,42.18,43.4,41.41,42.34,21821076,0
+BB.US,D,20090320,000000,43.25,43.63,41.22,41.68,19059572,0
+BB.US,D,20090323,000000,42.44,44.96,42.44,44.9,17381884,0
+BB.US,D,20090324,000000,44.15,44.94,43.22,44.23,13795449,0
+BB.US,D,20090325,000000,43.16,44.23,41.67,42.92,19986364,0
+BB.US,D,20090326,000000,44.89,45.76,44.32,45.04,24795692,0
+BB.US,D,20090327,000000,45.07,46.49,44.8,45.01,19180916,0
+BB.US,D,20090330,000000,43.61,43.87,42.33,43.25,15377216,0
+BB.US,D,20090331,000000,43.52,44.3,42.85,43.11,12357485,0
+BB.US,D,20090401,000000,42.95,45.98,42.76,45.62,28128940,0
+BB.US,D,20090402,000000,47.79,49.45,47.11,49.09,44268720,0
+BB.US,D,20090403,000000,59.76,60.95,58.13,59.29,75803104,0
+BB.US,D,20090406,000000,59.31,64.44,58.18,63.97,49214296,0
+BB.US,D,20090407,000000,62.95,63.28,59.39,59.95,38932488,0
+BB.US,D,20090408,000000,61.83,63.2,60.5,61.91,28966792,0
+BB.US,D,20090409,000000,64,64.47,62.56,64.18,21739300,0
+BB.US,D,20090413,000000,63.21,64.88,62.86,64,17115082,0
+BB.US,D,20090414,000000,63.69,64.92,63.13,64.22,15749160,0
+BB.US,D,20090415,000000,63.65,64.39,62.59,63.9,16388849,0
+BB.US,D,20090416,000000,64.73,67.93,64.55,67.51,23961820,0
+BB.US,D,20090417,000000,67.6,69.23,66.75,68.35,17449924,0
+BB.US,D,20090420,000000,67,67.59,64.6,65.1,14200516,0
+BB.US,D,20090421,000000,64.44,67.5,64.21,67.03,16029215,0
+BB.US,D,20090422,000000,66.36,70,66.07,67.2,18339172,0
+BB.US,D,20090423,000000,68.97,69.5,67,68.27,14852974,0
+BB.US,D,20090424,000000,70,70.31,68.28,68.76,15790351,0
+BB.US,D,20090427,000000,67.79,70.48,67.49,69.6,14816386,0
+BB.US,D,20090428,000000,69.22,70,67.78,68.1,13040802,0
+BB.US,D,20090429,000000,69.15,69.19,66.4,66.79,18837500,0
+BB.US,D,20090430,000000,67.55,69.73,67.35,69.5,19085900,0
+BB.US,D,20090501,000000,70.54,73.25,70.25,72.3,18656572,0
+BB.US,D,20090504,000000,74.79,75.18,73.66,74.3,18745868,0
+BB.US,D,20090505,000000,75.43,75.56,74.43,75.4,13558729,0
+BB.US,D,20090506,000000,76.94,78.2,75.44,77.07,19332360,0
+BB.US,D,20090507,000000,77.9,78,71,73.36,22289952,0
+BB.US,D,20090508,000000,74.47,75.25,71.21,73.77,18984080,0
+BB.US,D,20090511,000000,71.85,74.56,71.4,73.18,11506822,0
+BB.US,D,20090512,000000,73.85,73.95,68.61,71.71,27779314,0
+BB.US,D,20090513,000000,70.16,71.78,68.8,69.09,16006264,0
+BB.US,D,20090514,000000,69.63,71.8,69.51,71.12,15346592,0
+BB.US,D,20090515,000000,71.16,74.21,71.02,72.34,13065184,0
+BB.US,D,20090518,000000,74.46,75.57,71.72,75.36,17203550,0
+BB.US,D,20090519,000000,75.16,76.48,74.12,75.2,14116637,0
+BB.US,D,20090520,000000,75.31,77.17,74.49,75.76,15618516,0
+BB.US,D,20090521,000000,74.85,74.95,72.08,72.98,18306620,0
+BB.US,D,20090522,000000,73.43,73.71,71.45,72.03,11579816,0
+BB.US,D,20090526,000000,72.33,76.95,71.87,76.75,18819388,0
+BB.US,D,20090527,000000,77.43,78.63,76.55,77.29,20934284,0
+BB.US,D,20090528,000000,78.68,80.69,77.52,80.3,21264804,0
+BB.US,D,20090529,000000,80.51,80.97,77.54,78.64,19834288,0
+BB.US,D,20090601,000000,80.5,82.54,79.9,82.15,15359200,0
+BB.US,D,20090602,000000,82.02,83.32,81.12,82.61,16147674,0
+BB.US,D,20090603,000000,81.51,81.69,79.65,80.48,13873004,0
+BB.US,D,20090604,000000,80.37,82.36,79.85,82.01,12708147,0
+BB.US,D,20090605,000000,82.92,83.54,81.94,82.7,12980122,0
+BB.US,D,20090608,000000,81.65,82.7,80.3,81.95,12814545,0
+BB.US,D,20090609,000000,82.23,83.59,81.55,82.02,11495083,0
+BB.US,D,20090610,000000,83.73,83.77,82.17,83.45,15590858,0
+BB.US,D,20090611,000000,84.36,86,83.63,85.44,15753803,0
+BB.US,D,20090612,000000,84.87,84.87,82.6,83.02,15178594,0
+BB.US,D,20090615,000000,82.53,82.53,79.9,80.38,18134573,0
+BB.US,D,20090616,000000,82.21,83.45,80.18,80.29,24033387,0
+BB.US,D,20090617,000000,80.89,80.96,76.17,77.21,29243365,0
+BB.US,D,20090618,000000,77.95,78.4,75.9,76.55,38140049,0
+BB.US,D,20090619,000000,75.99,76.7,72.5,72.78,45980206,0
+BB.US,D,20090622,000000,70.82,71.25,67.75,68.11,33217563,0
+BB.US,D,20090623,000000,68.22,70.66,67.53,69.6,23371760,0
+BB.US,D,20090624,000000,71.55,72.5,70.41,70.98,18615849,0
+BB.US,D,20090625,000000,70.5,70.58,69.01,69.3,18270083,0
+BB.US,D,20090626,000000,69.12,71.24,68.7,70.66,14215917,0
+BB.US,D,20090629,000000,70.97,71.49,69.53,69.64,12987515,0
+BB.US,D,20090630,000000,70.45,71.75,70.29,71.09,15067770,0
+BB.US,D,20090701,000000,71.51,71.69,69.8,69.96,12394876,0
+BB.US,D,20090702,000000,69.15,71.37,68.8,69.71,12760798,0
+BB.US,D,20090706,000000,69.25,70.3,67.79,68.67,14013049,0
+BB.US,D,20090707,000000,68.85,69.66,66.29,66.36,15815541,0
+BB.US,D,20090708,000000,65.66,66.7,63.36,65.62,28876315,0
+BB.US,D,20090709,000000,66.87,67.44,66.11,66.36,14345684,0
+BB.US,D,20090710,000000,66.2,67.41,66.1,66.63,10675756,0
+BB.US,D,20090713,000000,67.21,67.4,64.91,66.64,14364695,0
+BB.US,D,20090714,000000,66.85,67.84,66.04,66.18,11173557,0
+BB.US,D,20090715,000000,67.45,70.41,67.36,70.15,19158743,0
+BB.US,D,20090716,000000,69.57,72.49,69.07,72.23,17195708,0
+BB.US,D,20090717,000000,72.3,72.86,71.3,72.43,10867617,0
+BB.US,D,20090720,000000,72.85,75.65,72.26,74.97,16253265,0
+BB.US,D,20090721,000000,74.25,74.59,72.9,74.15,14440565,0
+BB.US,D,20090722,000000,73.64,74.85,72.4,73.5,12271984,0
+BB.US,D,20090723,000000,73.8,77.79,73.2,76.7,18270558,0
+BB.US,D,20090724,000000,75.6,77.09,75.24,76.39,9437297,0
+BB.US,D,20090727,000000,76.7,78.2,75.76,77.54,12682808,0
+BB.US,D,20090728,000000,76.92,77.68,75.52,76.9,11107679,0
+BB.US,D,20090729,000000,76.4,76.91,75.32,75.58,9466533,0
+BB.US,D,20090730,000000,76.63,77.23,76.03,76.14,10595249,0
+BB.US,D,20090731,000000,76.31,77.05,75.79,75.99,8527484,0
+BB.US,D,20090803,000000,76.89,77.67,76.25,76.6,8964891,0
+BB.US,D,20090804,000000,76.57,79.95,76.25,78.51,16775268,0
+BB.US,D,20090805,000000,79.72,80.59,79.25,79.8,12358360,0
+BB.US,D,20090806,000000,80.2,80.4,77.14,77.28,11102226,0
+BB.US,D,20090807,000000,78.36,78.93,76.6,77.09,10179928,0
+BB.US,D,20090810,000000,75.41,75.7,72.93,73.28,15722725,0
+BB.US,D,20090811,000000,72.13,72.94,71.59,72.11,11427822,0
+BB.US,D,20090812,000000,72.09,73.68,71.6,71.73,12161903,0
+BB.US,D,20090813,000000,72.63,72.96,71.17,71.65,12987582,0
+BB.US,D,20090814,000000,72.5,73.42,71.54,72.74,14856512,0
+BB.US,D,20090817,000000,71.06,71.49,70.38,70.72,10415756,0
+BB.US,D,20090818,000000,72.5,74.15,72.11,73.99,13625693,0
+BB.US,D,20090819,000000,72.8,73.67,72.6,73.44,10922899,0
+BB.US,D,20090820,000000,73.81,75.57,73.53,75.41,10298011,0
+BB.US,D,20090821,000000,76.54,77.35,75.81,77.32,11119739,0
+BB.US,D,20090824,000000,77.88,78,75.75,76.26,10522053,0
+BB.US,D,20090825,000000,76.09,77.47,75.17,75.56,9156366,0
+BB.US,D,20090826,000000,75.06,76.1,74.25,74.83,7892644,0
+BB.US,D,20090827,000000,75.07,75.15,72.4,73.63,13995349,0
+BB.US,D,20090828,000000,74.82,75.65,73.18,73.83,9988089,0
+BB.US,D,20090831,000000,72.61,73.32,72,73.06,8097821,0
+BB.US,D,20090901,000000,74.25,76.14,73.45,73.54,16477119,0
+BB.US,D,20090902,000000,73.65,74.6,73.44,73.91,10350752,0
+BB.US,D,20090903,000000,74.29,76.05,73.91,75.98,9766608,0
+BB.US,D,20090904,000000,76.03,77.71,75.9,77.55,10117987,0
+BB.US,D,20090908,000000,78.22,79.5,78.15,79.28,10065690,0
+BB.US,D,20090909,000000,79.37,79.4,77.33,78.22,11846805,0
+BB.US,D,20090910,000000,78.47,78.99,78.13,78.95,9210423,0
+BB.US,D,20090911,000000,78.95,79.88,78.57,79.37,8645060,0
+BB.US,D,20090914,000000,78.8,81.48,78.52,81.41,9584220,0
+BB.US,D,20090915,000000,82,83.37,81.65,83.14,11367265,0
+BB.US,D,20090916,000000,84,84.73,83.06,84.16,10767822,0
+BB.US,D,20090917,000000,84.1,84.24,81.6,82.7,17269404,0
+BB.US,D,20090918,000000,83.18,84.23,82.79,83.62,10957473,0
+BB.US,D,20090921,000000,83.23,84.81,82.64,84.16,10353954,0
+BB.US,D,20090922,000000,84.99,85.14,83.7,84.86,11687171,0
+BB.US,D,20090923,000000,84.91,88.08,84.8,85.77,20669504,0
+BB.US,D,20090924,000000,87.01,87.2,82.72,83.06,36227399,0
+BB.US,D,20090925,000000,70.46,71.42,68.47,68.91,88656294,0
+BB.US,D,20090928,000000,69.14,69.24,66.28,66.44,47765208,0
+BB.US,D,20090929,000000,67.25,68.48,66.56,67.64,36468073,0
+BB.US,D,20090930,000000,68.87,69.2,67.4,67.63,27514630,0
+BB.US,D,20091001,000000,68.03,68.78,66.85,67.16,23955428,0
+BB.US,D,20091002,000000,66.24,66.8,65.25,65.42,20411616,0
+BB.US,D,20091005,000000,66.87,67.75,65.31,65.42,25223121,0
+BB.US,D,20091006,000000,65.86,66.49,64.92,66.43,26841562,0
+BB.US,D,20091007,000000,66.92,67.77,66.72,67.32,17194740,0
+BB.US,D,20091008,000000,68.33,69,67.6,68.66,19277763,0
+BB.US,D,20091009,000000,69.43,70.57,68.41,68.5,24200757,0
+BB.US,D,20091012,000000,69.03,69.5,67.27,68,11016772,0
+BB.US,D,20091013,000000,68.3,68.79,67.7,68.42,10697086,0
+BB.US,D,20091014,000000,69.6,69.7,68.61,69.2,13172302,0
+BB.US,D,20091015,000000,68.73,68.79,68.1,68.34,12380713,0
+BB.US,D,20091016,000000,67.88,67.94,66.75,66.91,14445192,0
+BB.US,D,20091019,000000,67.37,68.02,66.67,67.44,11227781,0
+BB.US,D,20091020,000000,67.8,67.88,66.25,66.6,12045172,0
+BB.US,D,20091021,000000,66.33,66.94,65.75,65.75,13387478,0
+BB.US,D,20091022,000000,65.68,67.82,65.16,67.5,13225431,0
+BB.US,D,20091023,000000,67.79,67.96,65.51,65.77,13416754,0
+BB.US,D,20091026,000000,66.19,67,64.92,65.68,11322430,0
+BB.US,D,20091027,000000,65.59,66.15,63.37,63.75,15944111,0
+BB.US,D,20091028,000000,63.23,63.61,60.58,60.78,22190333,0
+BB.US,D,20091029,000000,61.65,62.15,60.76,61.36,15411168,0
+BB.US,D,20091030,000000,61.44,61.53,58.42,58.73,21624716,0
+BB.US,D,20091102,000000,56.77,57.2,54.3,55.74,37429507,0
+BB.US,D,20091103,000000,55.7,60.14,55.38,59.61,30678580,0
+BB.US,D,20091104,000000,60.32,60.46,57.56,57.61,19931237,0
+BB.US,D,20091105,000000,59.14,59.5,57.2,57.79,20303982,0
+BB.US,D,20091106,000000,57.44,58.89,56.6,58.72,14956433,0
+BB.US,D,20091109,000000,59.15,61.94,58.75,61.56,26635678,0
+BB.US,D,20091110,000000,61.5,64.79,61.49,63.67,28801872,0
+BB.US,D,20091111,000000,64.52,65.16,63.81,64.72,23236410,0
+BB.US,D,20091112,000000,64.8,64.98,62.69,62.99,14608931,0
+BB.US,D,20091113,000000,63.17,63.26,61.79,62.69,11449307,0
+BB.US,D,20091116,000000,63.19,63.32,60.76,61.27,16696059,0
+BB.US,D,20091117,000000,61,62.35,60.65,61.4,15902296,0
+BB.US,D,20091118,000000,60.98,60.98,59.37,59.85,17760595,0
+BB.US,D,20091119,000000,59.59,59.6,57.93,58.84,13892448,0
+BB.US,D,20091120,000000,57.84,60.03,57.8,59.72,17543044,0
+BB.US,D,20091123,000000,60.69,61.49,59.72,60,14050260,0
+BB.US,D,20091124,000000,59.86,60,59.07,59.53,8290805,0
+BB.US,D,20091125,000000,59.69,60.15,59.55,59.76,7952407,0
+BB.US,D,20091127,000000,58,58.71,57.3,58.14,7265717,0
+BB.US,D,20091130,000000,57.85,59.6,57.52,57.89,13381077,0
+BB.US,D,20091201,000000,58.7,60.43,57.89,59.73,13228734,0
+BB.US,D,20091202,000000,59.88,61.39,59.5,59.81,12614227,0
+BB.US,D,20091203,000000,59.8,59.8,58.13,58.42,14061066,0
+BB.US,D,20091204,000000,59.51,60.29,58.36,58.75,13230248,0
+BB.US,D,20091207,000000,59.04,60.99,58.86,60.28,12790470,0
+BB.US,D,20091208,000000,60.1,62.05,60.1,61.16,13560764,0
+BB.US,D,20091209,000000,61.83,64.95,61.43,64.14,25601966,0
+BB.US,D,20091210,000000,64.85,66.19,63.95,65.8,25281571,0
+BB.US,D,20091211,000000,66.4,66.5,63.51,63.84,22614180,0
+BB.US,D,20091214,000000,64.02,64.81,63.03,63.18,16233849,0
+BB.US,D,20091215,000000,62.77,64.29,62.53,64.08,13249262,0
+BB.US,D,20091216,000000,64.75,65.75,64.26,64.67,19859126,0
+BB.US,D,20091217,000000,64.06,64.34,62.64,63.46,28979316,0
+BB.US,D,20091218,000000,71.22,71.6,68.57,70,67949743,0
+BB.US,D,20091221,000000,70.29,71.54,69.37,69.7,20566091,0
+BB.US,D,20091222,000000,69.31,69.81,67.15,67.22,21108883,0
+BB.US,D,20091223,000000,66.75,67.85,66.71,67.61,13923692,0
+BB.US,D,20091224,000000,67.72,67.95,66.5,66.92,7310317,0
+BB.US,D,20091228,000000,67.42,68.33,66.5,68.33,10917260,0
+BB.US,D,20091229,000000,68.38,68.69,67.35,67.48,9337319,0
+BB.US,D,20091230,000000,67.16,67.81,67.07,67.25,7143220,0
+BB.US,D,20091231,000000,67.3,68.15,67.16,67.54,6605150,0
+BB.US,D,20100104,000000,68.08,68.23,65.64,65.93,19957517,0
+BB.US,D,20100105,000000,67,67.17,64.93,65.8,22064358,0
+BB.US,D,20100106,000000,65.77,65.81,64.4,65.4,16697355,0
+BB.US,D,20100107,000000,65.39,66.26,64.94,65.3,11298898,0
+BB.US,D,20100108,000000,65.09,65.85,64.86,65.46,10633997,0
+BB.US,D,20100111,000000,65.66,65.87,64.34,64.52,12096057,0
+BB.US,D,20100112,000000,64.15,64.37,63.04,63.22,12804576,0
+BB.US,D,20100113,000000,63.5,65.74,63.33,65.54,19973870,0
+BB.US,D,20100114,000000,65.73,67.16,65.51,66.52,19147829,0
+BB.US,D,20100115,000000,67.06,67.13,65.63,66.23,15589982,0
+BB.US,D,20100119,000000,65.92,66.08,64.76,65.3,11990673,0
+BB.US,D,20100120,000000,64.76,64.93,63.43,63.89,11528461,0
+BB.US,D,20100121,000000,64.29,65.57,63.5,63.59,15572411,0
+BB.US,D,20100122,000000,63.5,64.31,61.38,61.68,13461872,0
+BB.US,D,20100125,000000,61.91,62.66,61.17,61.41,10200628,0
+BB.US,D,20100126,000000,61.02,62.71,60.4,61.62,14277469,0
+BB.US,D,20100127,000000,61.32,64.22,61.25,63.71,14486150,0
+BB.US,D,20100128,000000,63.73,65.1,62.9,64.6,17796949,0
+BB.US,D,20100129,000000,64.95,65.5,62.35,62.91,15788081,0
+BB.US,D,20100201,000000,63.95,64.34,63.16,64.06,9460346,0
+BB.US,D,20100202,000000,64.41,65.94,64.06,65.63,11761839,0
+BB.US,D,20100203,000000,65.42,68.07,65.18,67.86,17631241,0
+BB.US,D,20100204,000000,67.8,68.8,65.83,66.17,18305295,0
+BB.US,D,20100205,000000,66.55,67.84,65.34,67.75,15475034,0
+BB.US,D,20100208,000000,67.75,68.45,66.41,66.67,14724056,0
+BB.US,D,20100209,000000,67.4,67.62,65.75,66.15,13699954,0
+BB.US,D,20100210,000000,65.93,67.45,65.75,67.18,12017443,0
+BB.US,D,20100211,000000,67.18,69.43,66.83,69.17,13956045,0
+BB.US,D,20100212,000000,69.85,72,69.51,71.33,26310229,0
+BB.US,D,20100216,000000,70.86,71.03,69.32,70.25,16818446,0
+BB.US,D,20100217,000000,69.97,70.49,69.22,70.4,12686108,0
+BB.US,D,20100218,000000,70.35,71.77,70.31,71.32,12356914,0
+BB.US,D,20100219,000000,71.33,71.85,70.76,71.03,9812398,0
+BB.US,D,20100222,000000,71.3,71.34,69.07,69.68,12851267,0
+BB.US,D,20100223,000000,69.78,69.94,67.89,68.42,10510089,0
+BB.US,D,20100224,000000,68.93,70.57,68.78,70.21,10706270,0
+BB.US,D,20100225,000000,69.5,70.14,68.64,69.85,10395773,0
+BB.US,D,20100226,000000,70.13,71.14,69.32,70.88,9702572,0
+BB.US,D,20100301,000000,71.59,71.79,70.41,70.55,12447186,0
+BB.US,D,20100302,000000,70.67,71.69,70.16,70.77,10795568,0
+BB.US,D,20100303,000000,71.12,71.46,70.53,70.83,8064953,0
+BB.US,D,20100304,000000,70.95,70.95,69.77,69.98,9786094,0
+BB.US,D,20100305,000000,69.84,70.44,69.4,69.5,11404848,0
+BB.US,D,20100308,000000,70.8,73.87,70.56,73.39,27698251,0
+BB.US,D,20100309,000000,73.69,74.65,72.95,73.55,17356042,0
+BB.US,D,20100310,000000,74,75.5,73.85,75.04,13782403,0
+BB.US,D,20100311,000000,75.23,76.74,74.75,75.94,15007632,0
+BB.US,D,20100312,000000,75.99,76.07,74.75,75.34,9963935,0
+BB.US,D,20100315,000000,75.87,76.95,74.85,75.54,11617743,0
+BB.US,D,20100316,000000,75.87,75.97,74.64,75.15,11073900,0
+BB.US,D,20100317,000000,75.3,75.54,74.33,74.49,8784892,0
+BB.US,D,20100318,000000,74.37,75.29,73.99,74.47,8049878,0
+BB.US,D,20100319,000000,75.12,75.26,73.02,73.06,13434745,0
+BB.US,D,20100322,000000,72.04,74.09,71.69,73.9,9122009,0
+BB.US,D,20100323,000000,74.32,75.77,74.08,75.4,12282847,0
+BB.US,D,20100324,000000,75.15,75.4,74,74.09,9929898,0
+BB.US,D,20100325,000000,74.81,74.95,73.29,73.43,11679330,0
+BB.US,D,20100326,000000,74.87,75.54,74.52,75.06,13819441,0
+BB.US,D,20100329,000000,75.59,76.78,75.4,75.7,12159027,0
+BB.US,D,20100330,000000,74.48,75.09,73.63,74.92,17515591,0
+BB.US,D,20100331,000000,75.11,75.4,73.65,73.97,24752245,0
+BB.US,D,20100401,000000,70.02,71.11,68.26,68.48,49975850,0
+BB.US,D,20100405,000000,68.48,68.95,67.12,67.52,24393549,0
+BB.US,D,20100406,000000,67.83,70.63,67.68,70.09,25984121,0
+BB.US,D,20100407,000000,70.57,70.96,69.41,69.83,15632663,0
+BB.US,D,20100408,000000,69.51,70.03,69.12,69.68,10224452,0
+BB.US,D,20100409,000000,69.92,70.33,69.56,69.97,6597852,0
+BB.US,D,20100412,000000,70,71.13,69.31,70.54,10635919,0
+BB.US,D,20100413,000000,70.61,72.82,70.45,72.56,14986859,0
+BB.US,D,20100414,000000,72.99,74.05,71.74,73.84,18937890,0
+BB.US,D,20100415,000000,73.71,74.94,73.51,73.58,11331637,0
+BB.US,D,20100416,000000,73.19,73.69,71.76,72.03,10881956,0
+BB.US,D,20100419,000000,71.22,71.85,70.11,71.09,9279212,0
+BB.US,D,20100420,000000,71.47,72.47,71,72.15,7639001,0
+BB.US,D,20100421,000000,72.28,73.41,71.1,71.6,10046907,0
+BB.US,D,20100422,000000,70.65,71.56,69.77,71.4,12539274,0
+BB.US,D,20100423,000000,71.22,71.57,69.87,70.62,10570265,0
+BB.US,D,20100426,000000,70.39,72.81,68.44,72.66,0,0
+BB.US,D,20100427,000000,72.25,74.23,71.12,71.36,20970224,0
+BB.US,D,20100428,000000,71.9,72.13,70.55,71.71,10445110,0
+BB.US,D,20100429,000000,71,72.28,70.55,72.09,13619846,0
+BB.US,D,20100430,000000,72.3,73.37,71.03,71.19,10336642,0
+BB.US,D,20100503,000000,71.13,72.19,70.73,71.53,6677240,0
+BB.US,D,20100504,000000,70.78,70.78,68.74,69.16,10839891,0
+BB.US,D,20100505,000000,68.15,69.94,68,68.62,10057621,0
+BB.US,D,20100506,000000,68.13,69.29,62.53,66.86,13054614,0
+BB.US,D,20100507,000000,66.14,67.34,63.44,64.92,16559380,0
+BB.US,D,20100510,000000,67.42,67.6,66.33,66.91,9932234,0
+BB.US,D,20100511,000000,67,69.17,66.74,67.83,11236527,0
+BB.US,D,20100512,000000,68.14,69.38,67.5,68.27,11213973,0
+BB.US,D,20100513,000000,68.13,68.79,66.02,66.3,11507463,0
+BB.US,D,20100514,000000,65.95,66.78,64.53,66.16,12839163,0
+BB.US,D,20100517,000000,65.48,66.59,64.78,66.25,9748181,0
+BB.US,D,20100518,000000,66.7,67.5,64.92,65.39,9433457,0
+BB.US,D,20100519,000000,64.99,65.91,63.9,64.79,10638392,0
+BB.US,D,20100520,000000,62.99,63,61.3,61.32,15522037,0
+BB.US,D,20100521,000000,60.09,62.61,59.02,61.61,16711878,0
+BB.US,D,20100524,000000,61.9,62.2,59.6,59.67,9525256,0
+BB.US,D,20100525,000000,59.4,59.4,57.51,59.23,15345582,0
+BB.US,D,20100526,000000,60.2,61.38,59.31,59.32,11084237,0
+BB.US,D,20100527,000000,60.55,61.77,60,61.72,8674772,0
+BB.US,D,20100528,000000,62.24,62.25,60,60.69,8756818,0
+BB.US,D,20100601,000000,60.07,61.06,58.98,59.03,7424903,0
+BB.US,D,20100602,000000,59.93,61.91,59.2,61.85,10776716,0
+BB.US,D,20100603,000000,62.24,62.73,60.82,61.65,9053180,0
+BB.US,D,20100604,000000,60.1,61.78,59.25,59.68,10345708,0
+BB.US,D,20100607,000000,59.68,59.9,56.05,56.56,16285287,0
+BB.US,D,20100608,000000,57.07,58.74,56.89,58.29,17209790,0
+BB.US,D,20100609,000000,58.67,59.43,57.33,57.57,10866697,0
+BB.US,D,20100610,000000,58.33,59.22,57.16,59.11,10192402,0
+BB.US,D,20100611,000000,58.75,60.02,58.28,59.5,7493038,0
+BB.US,D,20100614,000000,60.29,61.37,59.22,59.32,9975982,0
+BB.US,D,20100615,000000,60.17,62.91,60.13,62.79,13597206,0
+BB.US,D,20100616,000000,62.11,62.48,61.18,61.61,9681011,0
+BB.US,D,20100617,000000,62.01,62.33,61.24,61.91,7841157,0
+BB.US,D,20100618,000000,62.17,62.75,60.88,61.03,9035744,0
+BB.US,D,20100621,000000,62.11,62.22,58.5,58.84,17083427,0
+BB.US,D,20100622,000000,58.89,60.02,58.17,58.67,13164487,0
+BB.US,D,20100623,000000,59.25,60.53,58.72,59.64,12858936,0
+BB.US,D,20100624,000000,59.31,59.95,58.29,58.58,17044378,0
+BB.US,D,20100625,000000,55.05,55.14,52.04,52.23,45045760,0
+BB.US,D,20100628,000000,52.67,53.47,51.69,52.97,19097547,0
+BB.US,D,20100629,000000,52.52,52.52,49.37,49.75,28144056,0
+BB.US,D,20100630,000000,49.39,50.88,49.13,49.26,13609958,0
+BB.US,D,20100701,000000,48.96,49.33,47.5,48.8,13654093,0
+BB.US,D,20100702,000000,48.56,48.64,47.72,48.14,8386057,0
+BB.US,D,20100706,000000,49.46,49.8,47.42,47.9,11321320,0
+BB.US,D,20100707,000000,47.99,49.7,47.8,49.69,10865220,0
+BB.US,D,20100708,000000,50.27,50.38,48.58,49.46,15297952,0
+BB.US,D,20100709,000000,49.98,53.65,49.66,53.33,27440412,0
+BB.US,D,20100712,000000,53.4,54,52.4,53.79,18123627,0
+BB.US,D,20100713,000000,54.5,56.4,54.37,55.59,17642307,0
+BB.US,D,20100714,000000,55.4,55.45,54.08,54.83,12761559,0
+BB.US,D,20100715,000000,55.19,55.81,54.65,55.64,11288702,0
+BB.US,D,20100716,000000,55.47,55.57,52.22,52.51,14009431,0
+BB.US,D,20100719,000000,52.66,54.38,52.31,54.27,11174939,0
+BB.US,D,20100720,000000,53.31,55.32,52.53,55.24,11483317,0
+BB.US,D,20100721,000000,54.73,54.99,52.86,53.28,11150336,0
+BB.US,D,20100722,000000,53.92,55.15,53.5,54.56,10674701,0
+BB.US,D,20100723,000000,54.32,55.74,53.74,55.7,8250603,0
+BB.US,D,20100726,000000,55.78,55.9,54.55,55.53,8022392,0
+BB.US,D,20100727,000000,55.59,55.65,52.8,53.18,14927960,0
+BB.US,D,20100728,000000,54,55.59,53.89,55.41,15887041,0
+BB.US,D,20100729,000000,55.41,56.78,53.91,55.7,16719086,0
+BB.US,D,20100730,000000,55.1,58,54.29,57.53,21995419,0
+BB.US,D,20100802,000000,56.99,57.63,55.98,56.98,16965106,0
+BB.US,D,20100803,000000,57.37,58.64,55.3,55.53,29993308,0
+BB.US,D,20100804,000000,55.02,55.09,52.97,53.39,27466635,0
+BB.US,D,20100805,000000,53.2,53.63,52.09,52.23,19405666,0
+BB.US,D,20100806,000000,51.99,53.63,51.68,53.45,19461024,0
+BB.US,D,20100809,000000,54,55.98,53.25,55.31,18594029,0
+BB.US,D,20100810,000000,55.08,56.55,55,55.93,20182900,0
+BB.US,D,20100811,000000,55.22,56.33,55.03,56.19,17620755,0
+BB.US,D,20100812,000000,54.78,55.36,53.8,54.17,18761006,0
+BB.US,D,20100813,000000,54.02,54.65,52.89,53.4,17331886,0
+BB.US,D,20100816,000000,52.78,52.88,50.57,50.83,23223905,0
+BB.US,D,20100817,000000,50.36,50.5,49.36,50.25,26449666,0
+BB.US,D,20100818,000000,50.56,51.81,50.39,50.71,16863212,0
+BB.US,D,20100819,000000,50.34,51.24,50.17,50.46,11026139,0
+BB.US,D,20100820,000000,49.09,49.37,47.96,48.72,19048250,0
+BB.US,D,20100823,000000,48.81,49.25,47.68,47.75,13107692,0
+BB.US,D,20100824,000000,46.95,48.1,46.56,47.06,13710281,0
+BB.US,D,20100825,000000,47.2,48.4,47.07,47.74,14407514,0
+BB.US,D,20100826,000000,48.07,48.65,46.72,46.84,12066293,0
+BB.US,D,20100827,000000,46.89,47.05,45.05,45.99,17784536,0
+BB.US,D,20100830,000000,46.3,47.02,45.57,45.59,13680557,0
+BB.US,D,20100831,000000,45.18,45.43,42.53,42.84,30556005,0
+BB.US,D,20100901,000000,43.6,44.85,43.01,44.13,23548483,0
+BB.US,D,20100902,000000,44.53,44.58,43.72,44.15,10745853,0
+BB.US,D,20100903,000000,44.8,45.19,44.5,44.78,12963674,0
+BB.US,D,20100907,000000,44.62,44.71,44.02,44.39,10724717,0
+BB.US,D,20100908,000000,44.54,45.5,44.27,44.67,14538507,0
+BB.US,D,20100909,000000,44.92,46.1,44.83,45.02,12798762,0
+BB.US,D,20100910,000000,44.59,44.9,43.5,44.12,16505436,0
+BB.US,D,20100913,000000,44.12,44.73,43.65,44.15,13836134,0
+BB.US,D,20100914,000000,44,45.5,43.72,45.1,13900059,0
+BB.US,D,20100915,000000,45.57,45.76,44.54,45.52,14400798,0
+BB.US,D,20100916,000000,45.81,46.72,45.44,46.49,31002844,0
+BB.US,D,20100917,000000,48.39,48.74,45.97,46.72,57720735,0
+BB.US,D,20100920,000000,46.8,46.82,44.95,45.14,31184341,0
+BB.US,D,20100921,000000,45.47,47.3,45.16,47.14,31062372,0
+BB.US,D,20100922,000000,47.85,49.1,47.34,47.63,26807463,0
+BB.US,D,20100923,000000,46.62,48.02,46.55,47.32,14599846,0
+BB.US,D,20100924,000000,48.15,48.94,47.55,48.87,14962700,0
+BB.US,D,20100927,000000,48.7,48.76,48.12,48.36,12895353,0
+BB.US,D,20100928,000000,48.01,48.01,45.84,46.91,29847166,0
+BB.US,D,20100929,000000,47.09,48.74,46.94,48.36,17880896,0
+BB.US,D,20100930,000000,48.73,49.67,48.17,48.69,20402895,0
+BB.US,D,20101001,000000,48.78,50.46,48.05,50.21,22150526,0
+BB.US,D,20101004,000000,50.24,50.7,48.85,48.96,14851000,0
+BB.US,D,20101005,000000,49.67,50.25,49.14,49.68,12831997,0
+BB.US,D,20101006,000000,49.57,49.94,47.74,48.01,19930825,0
+BB.US,D,20101007,000000,47.9,48.11,46.96,47.92,12366908,0
+BB.US,D,20101008,000000,48.63,49.46,48.25,49.36,14358190,0
+BB.US,D,20101011,000000,49.48,49.49,48.51,48.68,7345914,0
+BB.US,D,20101012,000000,48.76,49.42,48.58,48.97,12409572,0
+BB.US,D,20101013,000000,49.54,50.5,49.4,50.01,11575917,0
+BB.US,D,20101014,000000,49.76,49.9,48.73,49.12,9914362,0
+BB.US,D,20101015,000000,49.38,49.46,48.28,48.69,10131080,0
+BB.US,D,20101018,000000,48.61,48.67,48.03,48.54,8328343,0
+BB.US,D,20101019,000000,47.68,47.69,46.78,47.3,13529618,0
+BB.US,D,20101020,000000,47.56,49.45,47.46,49.08,12469993,0
+BB.US,D,20101021,000000,49.19,49.95,48.64,49.1,11406139,0
+BB.US,D,20101022,000000,49.29,49.71,48.73,49.03,6945133,0
+BB.US,D,20101025,000000,49.41,52.41,49.34,51.72,23094832,0
+BB.US,D,20101026,000000,51.75,56.62,51.75,54.76,49815273,0
+BB.US,D,20101027,000000,55.24,56.44,54.6,55.83,22282426,0
+BB.US,D,20101028,000000,55.33,56.23,53.86,56.21,18956064,0
+BB.US,D,20101029,000000,55.7,57.95,55.68,56.92,18431626,0
+BB.US,D,20101101,000000,57.64,57.75,55.83,56.05,11929520,0
+BB.US,D,20101102,000000,56.24,56.28,55.5,55.9,11208031,0
+BB.US,D,20101103,000000,55.93,56.29,54.61,56.22,10480661,0
+BB.US,D,20101104,000000,57,57.5,56.3,57.11,11508520,0
+BB.US,D,20101105,000000,56.19,56.37,54.95,55.66,14657481,0
+BB.US,D,20101108,000000,54.99,56.58,54.93,56.49,12106011,0
+BB.US,D,20101109,000000,56.01,56.43,54.78,55,12417791,0
+BB.US,D,20101110,000000,55.3,59.34,55.27,58.44,31182777,0
+BB.US,D,20101111,000000,57.88,59.8,57.34,59.07,21326308,0
+BB.US,D,20101112,000000,58.48,61.39,58.11,58.8,28978765,0
+BB.US,D,20101115,000000,59.37,60.07,57.65,57.78,12313208,0
+BB.US,D,20101116,000000,57.28,58.18,55.98,56.29,13705438,0
+BB.US,D,20101117,000000,56.57,56.95,55.49,55.92,10013405,0
+BB.US,D,20101118,000000,56.33,58.13,55.77,57.25,13558465,0
+BB.US,D,20101119,000000,56.99,58.92,56.75,58.66,13609271,0
+BB.US,D,20101122,000000,59,59.99,58.15,59.3,12664810,0
+BB.US,D,20101123,000000,58.73,59.75,57.57,57.85,10910858,0
+BB.US,D,20101124,000000,58.59,60.29,58.49,59.49,8762873,0
+BB.US,D,20101126,000000,59.16,59.93,58.71,59.2,4753029,0
+BB.US,D,20101129,000000,59,59.72,57.8,58.99,10712580,0
+BB.US,D,20101130,000000,59.8,62.9,59.57,61.83,29522424,0
+BB.US,D,20101201,000000,63.5,63.94,61.75,61.82,19729884,0
+BB.US,D,20101202,000000,62.4,62.9,61.29,62.69,13968928,0
+BB.US,D,20101203,000000,62.13,63.5,62.04,62.65,9350987,0
+BB.US,D,20101206,000000,62.6,63.64,62.57,63.33,8779960,0
+BB.US,D,20101207,000000,63.17,63.5,61.86,62.12,12685672,0
+BB.US,D,20101208,000000,62.18,62.31,60.56,61.37,10183709,0
+BB.US,D,20101209,000000,61.75,61.82,60.57,61.29,9197375,0
+BB.US,D,20101210,000000,61.4,62.34,61.37,62.15,7847445,0
+BB.US,D,20101213,000000,61.43,62.05,60.69,60.81,11689628,0
+BB.US,D,20101214,000000,60.99,62.27,60.1,60.45,10567609,0
+BB.US,D,20101215,000000,60.77,60.79,58.61,59.18,13057906,0
+BB.US,D,20101216,000000,59.22,59.93,58.71,59.24,20414956,0
+BB.US,D,20101217,000000,61.35,61.75,59.86,60.2,29621236,0
+BB.US,D,20101220,000000,59.92,60,57.97,58.48,17692756,0
+BB.US,D,20101221,000000,58.83,59,58.02,58.24,7248298,0
+BB.US,D,20101222,000000,58.1,59.07,57.48,58.69,10468157,0
+BB.US,D,20101223,000000,58.49,59.22,58.3,58.65,5203314,0
+BB.US,D,20101227,000000,58.56,58.75,57.83,58.47,3417876,0
+BB.US,D,20101228,000000,58.62,58.65,57.86,58.02,3961436,0
+BB.US,D,20101229,000000,58.24,58.47,57.91,58.17,4093175,0
+BB.US,D,20101230,000000,58.05,58.25,57.83,58.07,3765400,0
+BB.US,D,20101231,000000,57.98,58.35,57.53,58.13,4239035,0
+BB.US,D,20110103,000000,58.64,59.86,58.58,58.94,8038229,0
+BB.US,D,20110104,000000,58.94,59.53,58.3,59.1,6955071,0
+BB.US,D,20110105,000000,58.94,62.1,58.53,61.92,18162154,0
+BB.US,D,20110106,000000,61.09,62.16,59.8,61.37,22220206,0
+BB.US,D,20110107,000000,61.88,62.67,60.93,61.68,14611964,0
+BB.US,D,20110110,000000,61.25,62.38,60.15,62.09,12319643,0
+BB.US,D,20110111,000000,62.43,63.73,62.26,62.89,15000422,0
+BB.US,D,20110112,000000,63.55,63.85,63,63.53,8874838,0
+BB.US,D,20110113,000000,63.65,66.15,63.58,64.01,22682976,0
+BB.US,D,20110114,000000,64.65,65.34,64.07,64.77,10191814,0
+BB.US,D,20110118,000000,65.71,66.48,65.2,65.22,10062666,0
+BB.US,D,20110119,000000,65.03,65.23,63.21,63.28,9410260,0
+BB.US,D,20110120,000000,62.89,63.4,61.88,62.4,10391490,0
+BB.US,D,20110121,000000,62.93,63.18,61.11,61.55,8926237,0
+BB.US,D,20110124,000000,61.63,62.7,61.25,62.69,7455753,0
+BB.US,D,20110125,000000,62.61,62.69,60.72,61.4,8544302,0
+BB.US,D,20110126,000000,61.66,62.54,60.71,62,10605906,0
+BB.US,D,20110127,000000,62,62.44,61.22,61.98,7134204,0
+BB.US,D,20110128,000000,62.04,62.19,59.86,60.15,10683288,0
+BB.US,D,20110131,000000,60.21,60.66,58.57,59.11,9083045,0
+BB.US,D,20110201,000000,59.54,60.58,58.81,60.4,11018203,0
+BB.US,D,20110202,000000,60.55,61.89,60.29,61.11,8405180,0
+BB.US,D,20110203,000000,61.56,63.03,61.48,62.67,11947918,0
+BB.US,D,20110204,000000,64.16,64.85,63.33,63.69,13912016,0
+BB.US,D,20110207,000000,63.74,64.15,63.02,63.2,6654240,0
+BB.US,D,20110208,000000,63.28,63.7,62.73,63.6,6156269,0
+BB.US,D,20110209,000000,63.42,64.15,63.05,63.57,5449594,0
+BB.US,D,20110210,000000,63.21,67.51,63.19,66.88,23520104,0
+BB.US,D,20110211,000000,66.75,67.75,66.07,66.87,13700532,0
+BB.US,D,20110214,000000,66.84,67.55,65.33,65.54,9047496,0
+BB.US,D,20110215,000000,65.97,66.11,64.25,65.3,7364391,0
+BB.US,D,20110216,000000,67.25,68.76,66.86,68.35,16313244,0
+BB.US,D,20110217,000000,68.36,69.98,68.15,69.69,11851437,0
+BB.US,D,20110218,000000,69.92,70.54,69.33,69.86,9086080,0
+BB.US,D,20110222,000000,68.77,69.34,67.13,67.42,9625340,0
+BB.US,D,20110223,000000,67.39,67.82,64.65,65.17,11501728,0
+BB.US,D,20110224,000000,65.5,66.87,65.17,65.79,7800154,0
+BB.US,D,20110225,000000,66.63,66.95,65.59,65.99,6882907,0
+BB.US,D,20110228,000000,66.38,66.75,65.53,66.2,5734139,0
+BB.US,D,20110301,000000,66.47,67.54,65.73,66.4,10557056,0
+BB.US,D,20110302,000000,66.56,67.09,65.68,65.83,7496736,0
+BB.US,D,20110303,000000,66.89,68.81,66.63,68.45,12616039,0
+BB.US,D,20110304,000000,67.82,67.94,66,66.47,14039426,0
+BB.US,D,20110307,000000,66.75,66.97,64.52,64.86,9903875,0
+BB.US,D,20110308,000000,65.1,65.22,63.87,64.78,6612580,0
+BB.US,D,20110309,000000,65.19,65.2,64.03,64.8,6137925,0
+BB.US,D,20110310,000000,63.75,63.98,61.61,62.6,14653770,0
+BB.US,D,20110311,000000,62.11,63.73,61.95,63.38,6256918,0
+BB.US,D,20110314,000000,62.52,63.14,61.67,62.35,6193303,0
+BB.US,D,20110315,000000,60.31,62.32,60.29,61.09,14119862,0
+BB.US,D,20110316,000000,60.73,61.45,59.38,59.84,9943841,0
+BB.US,D,20110317,000000,60.95,61.63,60.15,60.85,8099745,0
+BB.US,D,20110318,000000,61.84,62,60.61,60.91,7866734,0
+BB.US,D,20110321,000000,61.8,62.46,61.32,62.17,5383342,0
+BB.US,D,20110322,000000,63.13,63.24,61.74,62.41,8609658,0
+BB.US,D,20110323,000000,62.71,62.85,61.3,62.12,8537324,0
+BB.US,D,20110324,000000,62.58,64.63,62.18,64.09,23421092,0
+BB.US,D,20110325,000000,57.22,58.4,56.66,56.89,53111776,0
+BB.US,D,20110328,000000,57.42,57.95,55.91,55.99,18678416,0
+BB.US,D,20110329,000000,56.13,57.3,55.77,57.05,12310378,0
+BB.US,D,20110330,000000,57.68,57.85,56.73,57.03,8067852,0
+BB.US,D,20110331,000000,57.05,57.16,55.84,56.54,12842963,0
+BB.US,D,20110401,000000,56.84,57.06,55.85,56.08,13835386,0
+BB.US,D,20110404,000000,55.87,56.23,54.31,54.79,15970540,0
+BB.US,D,20110405,000000,54.72,55.38,54.24,54.4,10842079,0
+BB.US,D,20110406,000000,54.81,56.07,54.18,55.71,12251866,0
+BB.US,D,20110407,000000,55.85,55.89,54.97,55.13,6972427,0
+BB.US,D,20110408,000000,55.48,55.58,54.46,54.78,6932939,0
+BB.US,D,20110411,000000,54.83,54.86,54.25,54.65,6754423,0
+BB.US,D,20110412,000000,54.42,54.46,53.21,53.72,8725593,0
+BB.US,D,20110413,000000,54.09,55.07,54.01,54.83,8720596,0
+BB.US,D,20110414,000000,53.99,54.16,52.66,53.92,15832704,0
+BB.US,D,20110415,000000,53.49,55.02,53.25,53.4,13089265,0
+BB.US,D,20110418,000000,54.4,55.61,53.46,54.83,16036319,0
+BB.US,D,20110419,000000,55.3,55.47,52.79,53.22,14929030,0
+BB.US,D,20110420,000000,53.63,54.64,53.5,54.46,10668407,0
+BB.US,D,20110421,000000,54,54.54,53.35,53.77,9665086,0
+BB.US,D,20110425,000000,53.86,53.91,53.16,53.44,5718546,0
+BB.US,D,20110426,000000,53.58,55.55,53.23,55.2,11630603,0
+BB.US,D,20110427,000000,55.42,55.94,54.38,55.57,8529760,0
+BB.US,D,20110428,000000,55.74,57.32,55.61,56.59,16865434,0
+BB.US,D,20110429,000000,48.53,49.85,48.2,48.65,48402628,0
+BB.US,D,20110502,000000,48.89,48.95,47.7,48.1,17347276,0
+BB.US,D,20110503,000000,47.7,48.71,47.59,48.24,13890108,0
+BB.US,D,20110504,000000,48.42,48.65,47.21,47.37,11656292,0
+BB.US,D,20110505,000000,47.13,48.57,47.03,47.29,13465072,0
+BB.US,D,20110506,000000,47.7,47.77,45.82,45.99,16111041,0
+BB.US,D,20110509,000000,45.82,45.91,44.63,45.01,19377904,0
+BB.US,D,20110510,000000,44.84,45.68,43.95,45.26,21814418,0
+BB.US,D,20110511,000000,45.15,45.2,44,44.18,13616552,0
+BB.US,D,20110512,000000,43.98,44.47,43.63,43.79,11066243,0
+BB.US,D,20110513,000000,43.74,43.97,43.19,43.24,9614989,0
+BB.US,D,20110516,000000,42.68,43.4,42.61,42.86,11633805,0
+BB.US,D,20110517,000000,42.67,44.15,42.67,43.78,12314698,0
+BB.US,D,20110518,000000,44.84,45.72,44.81,45.43,19913872,0
+BB.US,D,20110519,000000,45.72,45.78,44.08,44.23,12731237,0
+BB.US,D,20110520,000000,44.12,44.2,43.34,43.52,10553182,0
+BB.US,D,20110523,000000,43.09,43.89,42.98,43.52,8849091,0
+BB.US,D,20110524,000000,43.29,43.4,42.64,43.11,10012760,0
+BB.US,D,20110525,000000,43,43.58,42.75,43.14,7999492,0
+BB.US,D,20110526,000000,42.97,43.86,42.8,43.57,8241093,0
+BB.US,D,20110527,000000,43.32,43.91,42.7,43.6,8715516,0
+BB.US,D,20110531,000000,43.5,43.59,42.55,42.85,14844859,0
+BB.US,D,20110601,000000,42.41,42.5,40.04,40.3,30127856,0
+BB.US,D,20110602,000000,40.34,41.27,40.2,40.43,12510788,0
+BB.US,D,20110603,000000,40,40.35,38.53,38.98,26289940,0
+BB.US,D,20110606,000000,38.64,39.86,37.69,38.91,28704860,0
+BB.US,D,20110607,000000,38.89,38.98,37.8,37.82,14537096,0
+BB.US,D,20110608,000000,37.4,38,36.53,36.73,16837392,0
+BB.US,D,20110609,000000,36.5,38.06,36.08,37.61,20881464,0
+BB.US,D,20110610,000000,37.5,37.54,36.51,36.56,14961161,0
+BB.US,D,20110613,000000,36.7,37.1,35.9,36.2,13248634,0
+BB.US,D,20110614,000000,36.47,36.77,35.52,35.76,17297068,0
+BB.US,D,20110615,000000,35.99,36.32,34.91,35.17,23486080,0
+BB.US,D,20110616,000000,35.39,35.94,34.67,35.33,33308064,0
+BB.US,D,20110617,000000,29.69,29.93,27.08,27.75,113291352,0
+BB.US,D,20110620,000000,27.3,27.35,25.82,25.89,55000412,0
+BB.US,D,20110621,000000,26.4,28.58,25.92,28.55,62754800,0
+BB.US,D,20110622,000000,28.13,28.95,27.62,28.4,44384720,0
+BB.US,D,20110623,000000,28.11,29.93,28.05,29.77,44420616,0
+BB.US,D,20110624,000000,29.99,30.23,28.31,28.57,28618364,0
+BB.US,D,20110627,000000,28.58,28.74,27.85,28.17,17759530,0
+BB.US,D,20110628,000000,28.17,28.56,27.92,28.24,13215152,0
+BB.US,D,20110629,000000,28.29,28.9,28.2,28.78,15118364,0
+BB.US,D,20110630,000000,28.78,29.36,28.67,28.85,14003407,0
+BB.US,D,20110701,000000,28.71,29,28.45,28.93,12782677,0
+BB.US,D,20110705,000000,29.31,29.76,28.61,28.92,15628940,0
+BB.US,D,20110706,000000,28.63,28.78,27.63,27.72,17824486,0
+BB.US,D,20110707,000000,27.91,29.25,27.52,29.03,23697888,0
+BB.US,D,20110708,000000,28.69,29.28,28.22,28.98,21709204,0
+BB.US,D,20110711,000000,28.72,29.39,27.97,28.05,17459580,0
+BB.US,D,20110712,000000,28.17,28.99,28.09,28.48,15726832,0
+BB.US,D,20110713,000000,28.79,28.96,28.06,28.15,20465304,0
+BB.US,D,20110714,000000,28.34,28.41,27.17,27.27,20914176,0
+BB.US,D,20110715,000000,27.49,27.77,27.21,27.52,11419796,0
+BB.US,D,20110718,000000,27.35,27.58,26.42,26.68,15252191,0
+BB.US,D,20110719,000000,26.91,27.05,26.42,26.77,15189167,0
+BB.US,D,20110720,000000,26.6,26.8,25.6,26.64,15592843,0
+BB.US,D,20110721,000000,26.76,28.18,26.45,27.92,21554672,0
+BB.US,D,20110722,000000,27.75,28,27.12,27.91,12617532,0
+BB.US,D,20110725,000000,27.25,27.65,26.6,26.67,16292410,0
+BB.US,D,20110726,000000,26.78,27.5,26.73,27.39,16324745,0
+BB.US,D,20110727,000000,26.96,26.98,25.66,25.71,22325040,0
+BB.US,D,20110728,000000,25.93,26.18,25.39,25.46,13006460,0
+BB.US,D,20110729,000000,25.25,25.42,24.81,25,16752045,0
+BB.US,D,20110801,000000,25.21,25.33,24.2,24.79,16261261,0
+BB.US,D,20110802,000000,24.79,25.34,24.1,24.15,13284493,0
+BB.US,D,20110803,000000,24.86,25.79,23.96,25.33,36445884,0
+BB.US,D,20110804,000000,25.14,25.21,23.5,23.59,29314600,0
+BB.US,D,20110805,000000,23.92,24.1,22.54,23.39,30051228,0
+BB.US,D,20110808,000000,22.25,23.09,21.6,21.87,31225508,0
+BB.US,D,20110809,000000,22.51,23.3,21.81,23.12,23747412,0
+BB.US,D,20110810,000000,22.8,23.06,22,22.1,22706676,0
+BB.US,D,20110811,000000,22.54,24.68,22.41,24.18,29186724,0
+BB.US,D,20110812,000000,24.68,24.87,23.9,24.56,18761052,0
+BB.US,D,20110815,000000,25.98,27.48,25.11,27.11,56272072,0
+BB.US,D,20110816,000000,26.61,27.44,26.03,26.93,34792064,0
+BB.US,D,20110817,000000,27.12,27.34,26.11,26.79,22164244,0
+BB.US,D,20110818,000000,25.92,26.69,25.31,25.76,22766224,0
+BB.US,D,20110819,000000,26.3,27.84,26.28,26.69,31057436,0
+BB.US,D,20110822,000000,27.5,27.83,26.44,26.51,20167502,0
+BB.US,D,20110823,000000,26.73,27.5,26.52,27.5,15287415,0
+BB.US,D,20110824,000000,27.18,28.76,27.1,28.57,27581166,0
+BB.US,D,20110825,000000,28.99,29.6,28.07,28.22,20747874,0
+BB.US,D,20110826,000000,28.46,29.49,28.15,29.18,18737876,0
+BB.US,D,20110829,000000,29.95,30.87,29.43,30.73,18094208,0
+BB.US,D,20110830,000000,30.54,32.94,30.33,32.55,41278360,0
+BB.US,D,20110831,000000,32.94,33.05,31.79,32.49,27027974,0
+BB.US,D,20110901,000000,32.54,33.54,31.8,31.85,26701984,0
+BB.US,D,20110902,000000,31.15,31.29,29.68,30.12,24082976,0
+BB.US,D,20110906,000000,29.33,31.09,29,30.97,24526848,0
+BB.US,D,20110907,000000,31.63,31.93,30.75,31.9,17841804,0
+BB.US,D,20110908,000000,31.74,32.48,30.81,31.31,18080444,0
+BB.US,D,20110909,000000,30.29,30.78,29.11,29.68,25383234,0
+BB.US,D,20110912,000000,29.18,30.35,29.08,30.17,17946940,0
+BB.US,D,20110913,000000,30.24,30.62,29.6,30.13,18047656,0
+BB.US,D,20110914,000000,30.15,30.24,29,29.72,21459952,0
+BB.US,D,20110915,000000,30.05,30.5,29.25,29.54,35313720,0
+BB.US,D,20110916,000000,22.85,24.6,22.52,23.93,103123200,0
+BB.US,D,20110919,000000,23.6,24.35,23.33,23.72,26242956,0
+BB.US,D,20110920,000000,23.84,23.88,22.65,22.73,26997388,0
+BB.US,D,20110921,000000,22.54,22.68,21.52,21.54,26640526,0
+BB.US,D,20110922,000000,20.8,21.87,20.41,21.26,29064094,0
+BB.US,D,20110923,000000,21.43,22.1,21.12,21.32,18037392,0
+BB.US,D,20110926,000000,21.5,21.82,20.82,21.68,14719753,0
+BB.US,D,20110927,000000,22.07,23.45,21.52,22.65,42756224,0
+BB.US,D,20110928,000000,22.97,23.3,21.87,21.9,18723056,0
+BB.US,D,20110929,000000,22.46,22.5,20.69,21.16,19375952,0
+BB.US,D,20110930,000000,20.62,21.57,20.28,20.3,19888772,0
+BB.US,D,20111003,000000,20.21,21.17,20.14,20.5,17595124,0
+BB.US,D,20111004,000000,20.24,22.49,19.29,21,43725128,0
+BB.US,D,20111005,000000,21.74,24.37,21.21,23.59,60090204,0
+BB.US,D,20111006,000000,24,24.6,23.23,24.42,25063724,0
+BB.US,D,20111007,000000,24.47,24.5,23.09,23.36,18257056,0
+BB.US,D,20111010,000000,23.8,24.25,22.73,23.23,15239134,0
+BB.US,D,20111011,000000,24.13,24.43,23.63,24.41,18704336,0
+BB.US,D,20111012,000000,24.12,24.74,23.65,23.88,24923436,0
+BB.US,D,20111013,000000,23.31,23.74,22.88,23.61,18015022,0
+BB.US,D,20111014,000000,23.86,24.25,23.43,23.97,14797044,0
+BB.US,D,20111017,000000,23.8,23.8,22.31,22.4,15451780,0
+BB.US,D,20111018,000000,22.66,23.35,22.2,23.21,15731019,0
+BB.US,D,20111019,000000,23.16,23.33,22.18,22.31,11233707,0
+BB.US,D,20111020,000000,22.38,22.63,21.88,22.31,11840696,0
+BB.US,D,20111021,000000,22.64,22.99,22.38,22.77,8611194,0
+BB.US,D,20111024,000000,22.89,23.9,22.81,23.49,12132646,0
+BB.US,D,20111025,000000,23.42,23.47,22.04,22.27,14689601,0
+BB.US,D,20111026,000000,22.41,22.49,20.59,20.72,36826708,0
+BB.US,D,20111027,000000,21.48,21.53,20.21,21.28,26039800,0
+BB.US,D,20111028,000000,21.04,21.48,20.72,21.3,12245406,0
+BB.US,D,20111031,000000,21.11,21.19,20.2,20.2,12667076,0
+BB.US,D,20111101,000000,19.5,19.84,19,19.3,23557720,0
+BB.US,D,20111102,000000,19.63,19.67,18.55,18.91,31487348,0
+BB.US,D,20111103,000000,18.97,19.04,18.13,18.85,27605028,0
+BB.US,D,20111104,000000,18.68,19.66,18.55,18.97,27101164,0
+BB.US,D,20111107,000000,18.92,19.31,18.57,18.89,15719174,0
+BB.US,D,20111108,000000,18.78,19.08,18.57,18.83,13155583,0
+BB.US,D,20111109,000000,18.42,18.73,18.02,18.05,16669672,0
+BB.US,D,20111110,000000,18.15,18.22,17.17,17.58,34688008,0
+BB.US,D,20111111,000000,17.72,18.8,17.7,18.49,24238222,0
+BB.US,D,20111114,000000,18.46,18.99,18.14,18.29,15278293,0
+BB.US,D,20111115,000000,18.3,19.58,18.3,19.13,24712254,0
+BB.US,D,20111116,000000,19.84,19.95,19.17,19.21,26403880,0
+BB.US,D,20111117,000000,19.47,19.5,18.35,18.65,16588878,0
+BB.US,D,20111118,000000,18.79,18.88,18.19,18.19,13716986,0
+BB.US,D,20111121,000000,17.62,17.67,16.93,17.36,22001260,0
+BB.US,D,20111122,000000,17.25,17.31,16.76,16.87,14266660,0
+BB.US,D,20111123,000000,16.7,16.85,16.2,16.2,15253218,0
+BB.US,D,20111125,000000,16.29,16.49,15.98,16,6020354,0
+BB.US,D,20111128,000000,16.38,16.69,16.25,16.48,13055192,0
+BB.US,D,20111129,000000,17.05,17.92,17.01,17.37,25734302,0
+BB.US,D,20111130,000000,17.98,18.09,17.66,17.86,13690999,0
+BB.US,D,20111201,000000,17.93,18.77,17.56,18.58,24764026,0
+BB.US,D,20111202,000000,17.42,17.58,16.68,16.77,60059992,0
+BB.US,D,20111205,000000,16.34,17.04,16.15,17.02,23448364,0
+BB.US,D,20111206,000000,17.21,17.48,16.95,17.03,16356855,0
+BB.US,D,20111207,000000,16.99,16.99,16.51,16.64,15604123,0
+BB.US,D,20111208,000000,16.54,16.9,16.27,16.33,11872724,0
+BB.US,D,20111209,000000,16.32,16.57,16.3,16.46,8635634,0
+BB.US,D,20111212,000000,16.31,16.41,15.93,16.21,11728429,0
+BB.US,D,20111213,000000,16.21,16.28,15.32,15.48,24409022,0
+BB.US,D,20111214,000000,15.38,15.45,14.8,15.08,27094560,0
+BB.US,D,20111215,000000,15.15,15.34,14.8,15.13,36612088,0
+BB.US,D,20111216,000000,13.19,13.74,13.12,13.44,66599416,0
+BB.US,D,20111219,000000,13.34,13.53,12.8,12.89,17041348,0
+BB.US,D,20111220,000000,13.08,13.13,12.45,12.52,44983896,0
+BB.US,D,20111221,000000,14.01,14.14,13.26,13.78,75365272,0
+BB.US,D,20111222,000000,13.54,14.13,13.45,14,22559216,0
+BB.US,D,20111223,000000,13.92,14.15,13.78,13.91,11837900,0
+BB.US,D,20111227,000000,13.93,15,13.9,14.87,28849668,0
+BB.US,D,20111228,000000,14.75,14.84,14.22,14.25,21089976,0
+BB.US,D,20111229,000000,14.22,14.36,14.18,14.34,12155303,0
+BB.US,D,20111230,000000,14.43,14.71,14.35,14.5,16092048,0
+BB.US,D,20120103,000000,14.84,15.86,14.78,15.51,37152937,0
+BB.US,D,20120104,000000,15.47,15.52,14.88,15.08,17198453,0
+BB.US,D,20120105,000000,14.99,15.29,14.94,15.05,14921948,0
+BB.US,D,20120106,000000,15.08,15.49,15.08,15.34,13645084,0
+BB.US,D,20120109,000000,15.39,15.6,15.21,15.51,12986273,0
+BB.US,D,20120110,000000,15.84,15.84,15.48,15.51,8141002,0
+BB.US,D,20120111,000000,15.5,15.69,15.26,15.61,9324272,0
+BB.US,D,20120112,000000,15.66,16.57,15.5,16.44,33423059,0
+BB.US,D,20120113,000000,16.48,16.74,16.02,16.17,15318533,0
+BB.US,D,20120117,000000,16.29,17.96,16.08,17.47,59299056,0
+BB.US,D,20120118,000000,16.59,17.32,16.56,17.28,29483347,0
+BB.US,D,20120119,000000,17.36,17.84,17.33,17.57,22598264,0
+BB.US,D,20120120,000000,17.64,17.67,16.87,17,18126481,0
+BB.US,D,20120123,000000,16.35,16.41,15.51,15.56,51340869,0
+BB.US,D,20120124,000000,15.24,15.25,14.57,15.01,36219991,0
+BB.US,D,20120125,000000,15.13,16.43,14.93,16.3,46085128,0
+BB.US,D,20120126,000000,16.5,16.77,16.08,16.26,34831525,0
+BB.US,D,20120127,000000,16.4,16.96,16.37,16.8,18731050,0
+BB.US,D,20120130,000000,16.72,17.32,16.39,17.02,26296262,0
+BB.US,D,20120131,000000,17.17,17.29,16.44,16.63,19513272,0
+BB.US,D,20120201,000000,16.92,16.94,16.65,16.7,11653479,0
+BB.US,D,20120202,000000,16.86,17.34,16.66,17.21,20919069,0
+BB.US,D,20120203,000000,16.97,17.28,16.77,16.88,21198078,0
+BB.US,D,20120206,000000,16.75,16.78,16.35,16.58,12618689,0
+BB.US,D,20120207,000000,16.72,16.98,16.6,16.71,10744295,0
+BB.US,D,20120208,000000,16.71,17.08,16.44,16.49,16313523,0
+BB.US,D,20120209,000000,16.51,16.6,15.81,15.9,16182278,0
+BB.US,D,20120210,000000,15.65,15.78,15.37,15.44,14816344,0
+BB.US,D,20120213,000000,15.67,15.74,14.8,14.9,20311956,0
+BB.US,D,20120214,000000,14.77,14.97,14.46,14.57,19396898,0
+BB.US,D,20120215,000000,14.89,15.17,14.61,14.8,22840300,0
+BB.US,D,20120216,000000,14.85,15.45,14.7,15.39,19366736,0
+BB.US,D,20120217,000000,15.37,15.4,14.98,15.07,14808803,0
+BB.US,D,20120221,000000,15.27,15.33,14.86,14.88,12074574,0
+BB.US,D,20120222,000000,15.03,15.06,14.54,14.66,14014292,0
+BB.US,D,20120223,000000,14.7,14.9,14.47,14.67,10260027,0
+BB.US,D,20120224,000000,14.73,14.97,14.67,14.72,9799612,0
+BB.US,D,20120227,000000,14.67,14.68,14.37,14.42,11440798,0
+BB.US,D,20120228,000000,14.51,14.54,14.19,14.5,9941345,0
+BB.US,D,20120229,000000,14.55,14.77,14.16,14.16,15655595,0
+BB.US,D,20120301,000000,13.78,13.9,13.44,13.58,25915062,0
+BB.US,D,20120302,000000,13.6,13.88,13.41,13.79,18076858,0
+BB.US,D,20120305,000000,13.79,13.8,13.11,13.32,15727350,0
+BB.US,D,20120306,000000,13.03,13.41,13,13.13,16477056,0
+BB.US,D,20120307,000000,13.15,13.22,12.83,12.9,15775503,0
+BB.US,D,20120308,000000,13,13.29,12.87,13.19,12138717,0
+BB.US,D,20120309,000000,13.24,13.59,13.2,13.58,14319022,0
+BB.US,D,20120312,000000,13.56,13.76,13.06,13.11,19456187,0
+BB.US,D,20120313,000000,13.17,13.52,13.06,13.49,17570341,0
+BB.US,D,20120314,000000,13.45,13.49,13.1,13.15,13414112,0
+BB.US,D,20120315,000000,13.18,13.75,13.12,13.45,14938867,0
+BB.US,D,20120316,000000,13.73,14.42,13.6,14.38,33023403,0
+BB.US,D,20120319,000000,14.29,14.75,14.29,14.47,20983208,0
+BB.US,D,20120320,000000,14.25,14.25,13.87,14.11,14219981,0
+BB.US,D,20120321,000000,14.01,14.17,13.78,14.04,15167109,0
+BB.US,D,20120322,000000,13.84,14.39,13.66,13.78,16602791,0
+BB.US,D,20120323,000000,13.61,14.07,13.55,13.66,18048111,0
+BB.US,D,20120326,000000,13.81,14.22,13.56,14.04,17565072,0
+BB.US,D,20120327,000000,13.96,14.27,13.8,13.89,14581233,0
+BB.US,D,20120328,000000,13.86,13.94,13.5,13.67,14353245,0
+BB.US,D,20120329,000000,13.51,13.79,13.5,13.73,31881262,0
+BB.US,D,20120330,000000,13.81,14.92,13.7,14.7,87235594,0
+BB.US,D,20120402,000000,14.67,14.99,14.23,14.37,27089994,0
+BB.US,D,20120403,000000,14.36,14.43,12.96,13.01,54158806,0
+BB.US,D,20120404,000000,12.8,13.23,12.61,12.76,29483600,0
+BB.US,D,20120405,000000,12.84,13.05,12.62,12.67,23653405,0
+BB.US,D,20120409,000000,12.87,13.3,12.64,13.02,38437292,0
+BB.US,D,20120410,000000,13.05,13.35,12.61,12.93,24815537,0
+BB.US,D,20120411,000000,12.94,13.23,12.66,13.05,17694502,0
+BB.US,D,20120412,000000,13.1,13.41,13.02,13.35,12886752,0
+BB.US,D,20120413,000000,13.3,13.38,12.83,12.89,15041592,0
+BB.US,D,20120416,000000,12.95,13.53,12.55,13.42,23639803,0
+BB.US,D,20120417,000000,13.46,13.55,12.98,13.41,25054125,0
+BB.US,D,20120418,000000,13.29,13.46,13.1,13.2,11178016,0
+BB.US,D,20120419,000000,13.29,13.78,13.2,13.47,18428047,0
+BB.US,D,20120420,000000,13.59,13.65,13.28,13.34,11882662,0
+BB.US,D,20120423,000000,13.21,13.3,12.78,13.08,15205131,0
+BB.US,D,20120424,000000,13.04,13.31,12.95,13.25,11178020,0
+BB.US,D,20120425,000000,13.34,13.68,13.31,13.65,13488036,0
+BB.US,D,20120426,000000,13.6,14.43,13.55,14.14,23205125,0
+BB.US,D,20120427,000000,14.21,14.22,13.86,14.03,10857274,0
+BB.US,D,20120430,000000,13.96,14.67,13.95,14.3,15755759,0
+BB.US,D,20120501,000000,14.38,14.42,13.44,13.48,26408934,0
+BB.US,D,20120502,000000,13.49,13.5,12.73,12.8,38774466,0
+BB.US,D,20120503,000000,12.82,12.88,11.92,12.04,32928609,0
+BB.US,D,20120504,000000,12.01,12.14,11.71,12.01,21301736,0
+BB.US,D,20120507,000000,11.95,12.05,11.74,11.82,15866427,0
+BB.US,D,20120508,000000,11.7,12.2,11.67,12.01,18934914,0
+BB.US,D,20120509,000000,11.84,12.02,11.75,11.91,10631909,0
+BB.US,D,20120510,000000,12.03,12.04,11.71,11.8,18258137,0
+BB.US,D,20120511,000000,11.79,11.97,11.61,11.8,11771717,0
+BB.US,D,20120514,000000,11.64,11.94,11.55,11.8,12050165,0
+BB.US,D,20120515,000000,11.78,11.89,11.07,11.1,20739733,0
+BB.US,D,20120516,000000,11.28,11.49,11,11.02,15786595,0
+BB.US,D,20120517,000000,11.04,11.54,11.02,11.38,13385436,0
+BB.US,D,20120518,000000,11.41,11.47,10.89,10.99,12772120,0
+BB.US,D,20120521,000000,10.98,11.55,10.87,11.5,11182928,0
+BB.US,D,20120522,000000,11.36,11.48,10.97,11.06,12434581,0
+BB.US,D,20120523,000000,10.95,11.11,10.8,11.09,8539607,0
+BB.US,D,20120524,000000,11.06,11.08,10.57,10.71,15335619,0
+BB.US,D,20120525,000000,10.65,11.1,10.65,11,11211316,0
+BB.US,D,20120529,000000,11.03,11.42,10.88,11.23,20810859,0
+BB.US,D,20120530,000000,10.06,10.52,10.01,10.35,41264784,0
+BB.US,D,20120531,000000,10.31,10.46,10.23,10.33,10571166,0
+BB.US,D,20120601,000000,10.17,10.42,10.05,10.26,18300233,0
+BB.US,D,20120604,000000,10.31,10.42,9.57,9.66,24490897,0
+BB.US,D,20120605,000000,9.65,10.19,9.65,9.98,16782280,0
+BB.US,D,20120606,000000,10.1,10.36,9.94,10.34,12705058,0
+BB.US,D,20120607,000000,10.31,10.88,10.25,10.72,21815694,0
+BB.US,D,20120608,000000,10.58,10.94,10.56,10.88,16750820,0
+BB.US,D,20120611,000000,11.04,11.09,10.29,10.35,14875139,0
+BB.US,D,20120612,000000,10.4,10.65,10.29,10.61,9272391,0
+BB.US,D,20120613,000000,10.44,11.01,10.43,10.66,13671447,0
+BB.US,D,20120614,000000,10.5,10.59,10.01,10.4,18304006,0
+BB.US,D,20120615,000000,10.35,10.92,10.28,10.89,15654012,0
+BB.US,D,20120618,000000,10.66,11.02,10.57,10.6,12850491,0
+BB.US,D,20120619,000000,10.52,10.87,10.5,10.74,11599483,0
+BB.US,D,20120620,000000,10.66,10.77,10.19,10.33,15690497,0
+BB.US,D,20120621,000000,10.25,10.32,10.02,10.06,10347692,0
+BB.US,D,20120622,000000,10.09,10.25,9.79,9.85,16755314,0
+BB.US,D,20120625,000000,9.9,9.96,9.01,9.1,33291713,0
+BB.US,D,20120626,000000,8.97,9.28,8.83,8.97,25899270,0
+BB.US,D,20120627,000000,8.86,9.27,8.86,9.18,18171737,0
+BB.US,D,20120628,000000,9.09,9.34,8.87,9.13,27711381,0
+BB.US,D,20120629,000000,7.78,7.98,7.34,7.39,78482462,0
+BB.US,D,20120702,000000,7.53,7.57,7.14,7.49,39109353,0
+BB.US,D,20120703,000000,7.4,7.49,7.27,7.35,15102494,0
+BB.US,D,20120705,000000,7.38,7.83,7.36,7.69,39034003,0
+BB.US,D,20120706,000000,7.64,8.14,7.57,8.1,45062559,0
+BB.US,D,20120709,000000,7.99,8.32,7.64,7.67,33035078,0
+BB.US,D,20120710,000000,7.82,7.83,7.2,7.29,41969227,0
+BB.US,D,20120711,000000,7.34,7.6,7.31,7.4,18031605,0
+BB.US,D,20120712,000000,7.4,7.48,7.07,7.42,12062423,0
+BB.US,D,20120713,000000,7.44,7.49,7.21,7.24,11478922,0
+BB.US,D,20120716,000000,7.22,7.25,6.89,6.99,26547500,0
+BB.US,D,20120717,000000,7.05,7.05,6.8,6.92,16659766,0
+BB.US,D,20120718,000000,6.92,7.05,6.85,6.95,11807261,0
+BB.US,D,20120719,000000,7.02,7.1,6.93,6.96,8523734,0
+BB.US,D,20120720,000000,6.97,6.97,6.57,6.78,19989303,0
+BB.US,D,20120723,000000,6.75,6.95,6.56,6.86,23851352,0
+BB.US,D,20120724,000000,6.93,7.14,6.85,6.93,20339145,0
+BB.US,D,20120725,000000,7.01,7.14,6.78,6.81,12266447,0
+BB.US,D,20120726,000000,6.89,7.12,6.74,6.97,13222208,0
+BB.US,D,20120727,000000,7.1,7.43,7,7.38,22023245,0
+BB.US,D,20120730,000000,7.49,7.66,7.11,7.23,18906002,0
+BB.US,D,20120731,000000,7.19,7.25,7.06,7.15,10818982,0
+BB.US,D,20120801,000000,7.21,7.39,7.1,7.12,22816452,0
+BB.US,D,20120802,000000,7.12,7.14,6.8,6.95,15563786,0
+BB.US,D,20120803,000000,7.1,7.25,6.88,6.99,13236747,0
+BB.US,D,20120806,000000,6.99,7.34,6.99,7.26,11254155,0
+BB.US,D,20120807,000000,7.21,7.38,7.16,7.31,11811678,0
+BB.US,D,20120808,000000,7.38,8.25,7.33,7.62,57477937,0
+BB.US,D,20120809,000000,7.62,8.03,7.47,7.8,28474162,0
+BB.US,D,20120810,000000,8.22,8.49,8.02,8.29,34273075,0
+BB.US,D,20120813,000000,8.32,8.39,8.04,8.07,18212503,0
+BB.US,D,20120814,000000,8.08,8.09,7.51,7.56,16336531,0
+BB.US,D,20120815,000000,7.65,7.74,7.3,7.52,15445750,0
+BB.US,D,20120816,000000,7.53,7.7,7.41,7.5,9688741,0
+BB.US,D,20120817,000000,7.53,7.6,7.42,7.47,8954182,0
+BB.US,D,20120820,000000,7.5,7.55,7.3,7.35,10079925,0
+BB.US,D,20120821,000000,7.37,7.54,7.1,7.16,13623820,0
+BB.US,D,20120822,000000,7.16,7.22,6.97,7.07,11705871,0
+BB.US,D,20120823,000000,7.08,7.14,6.94,7.07,11420256,0
+BB.US,D,20120824,000000,7.01,7.04,6.89,6.94,10934730,0
+BB.US,D,20120827,000000,7.29,7.29,7.04,7.07,24241137,0
+BB.US,D,20120828,000000,7.12,7.16,6.99,7.02,8722612,0
+BB.US,D,20120829,000000,7.01,7.04,6.89,6.91,9408159,0
+BB.US,D,20120830,000000,6.87,6.89,6.71,6.71,12424500,0
+BB.US,D,20120831,000000,6.78,6.79,6.61,6.69,12387188,0
+BB.US,D,20120904,000000,6.66,6.69,6.57,6.64,9693884,0
+BB.US,D,20120905,000000,6.61,6.75,6.38,6.52,7857908,0
+BB.US,D,20120906,000000,6.59,6.8,6.33,6.72,22312067,0
+BB.US,D,20120907,000000,6.73,7.22,6.67,7.19,23231961,0
+BB.US,D,20120910,000000,7.14,7.25,7,7.15,14868061,0
+BB.US,D,20120911,000000,7.18,7.55,7.12,7.46,17343595,0
+BB.US,D,20120912,000000,7.54,7.6,7.24,7.42,14703427,0
+BB.US,D,20120913,000000,7.38,7.59,7.3,7.43,14792098,0
+BB.US,D,20120914,000000,7.44,7.86,7.43,7.56,21557292,0
+BB.US,D,20120917,000000,7.39,7.46,7.18,7.25,14521400,0
+BB.US,D,20120918,000000,7.17,7.81,7.15,7.41,35692678,0
+BB.US,D,20120919,000000,7.48,7.48,7.18,7.21,15154931,0
+BB.US,D,20120920,000000,7.11,7.22,6.9,6.91,14084128,0
+BB.US,D,20120921,000000,6.8,6.84,6.43,6.45,47160991,0
+BB.US,D,20120924,000000,6.37,6.45,6.22,6.3,20366736,0
+BB.US,D,20120925,000000,6.37,6.71,6.25,6.6,45947866,0
+BB.US,D,20120926,000000,6.84,7.09,6.63,7,43860322,0
+BB.US,D,20120927,000000,7.2,7.23,6.75,7.14,71630781,0
+BB.US,D,20120928,000000,8.19,8.2,7.46,7.5,139408475,0
+BB.US,D,20121001,000000,7.62,7.88,7.27,7.86,52519419,0
+BB.US,D,20121002,000000,7.9,8.44,7.83,8.27,55081844,0
+BB.US,D,20121003,000000,8.35,8.35,8,8.06,27545475,0
+BB.US,D,20121004,000000,8.13,8.27,8.04,8.23,19960309,0
+BB.US,D,20121005,000000,8.35,8.44,8.18,8.22,15776659,0
+BB.US,D,20121008,000000,8.22,8.45,8.1,8.24,12220295,0
+BB.US,D,20121009,000000,8.06,8.11,7.77,7.8,23227186,0
+BB.US,D,20121010,000000,7.76,7.86,7.58,7.76,19013775,0
+BB.US,D,20121011,000000,7.82,8,7.77,7.91,11653191,0
+BB.US,D,20121012,000000,7.88,8.03,7.72,7.8,13496689,0
+BB.US,D,20121015,000000,7.83,7.9,7.71,7.8,9162416,0
+BB.US,D,20121016,000000,7.82,7.88,7.72,7.83,11587921,0
+BB.US,D,20121017,000000,7.8,8.08,7.78,7.99,14365892,0
+BB.US,D,20121018,000000,7.99,8.06,7.83,7.84,16359120,0
+BB.US,D,20121019,000000,7.88,7.9,7.64,7.76,19095048,0
+BB.US,D,20121022,000000,7.78,7.84,7.56,7.69,11933387,0
+BB.US,D,20121023,000000,7.59,7.9,7.46,7.62,15297373,0
+BB.US,D,20121024,000000,7.68,7.69,7.5,7.52,9164859,0
+BB.US,D,20121025,000000,7.64,7.77,7.53,7.71,10863341,0
+BB.US,D,20121026,000000,7.7,7.79,7.51,7.57,11489027,0
+BB.US,D,20121031,000000,7.59,8,7.53,7.93,13113853,0
+BB.US,D,20121101,000000,8.06,8.85,8.01,8.7,39524116,0
+BB.US,D,20121102,000000,8.84,8.91,8.69,8.71,24119708,0
+BB.US,D,20121105,000000,8.8,9.17,8.74,8.9,28343666,0
+BB.US,D,20121106,000000,9.01,9.08,8.87,9.06,18275758,0
+BB.US,D,20121107,000000,9.12,9.15,8.23,8.24,35906825,0
+BB.US,D,20121108,000000,8.46,8.52,8.14,8.2,16511186,0
+BB.US,D,20121109,000000,8.2,8.69,8.2,8.54,20709155,0
+BB.US,D,20121112,000000,9.05,9.07,8.67,8.81,20677208,0
+BB.US,D,20121113,000000,8.8,8.85,8.31,8.4,22880819,0
+BB.US,D,20121114,000000,8.52,8.67,8.38,8.49,15261878,0
+BB.US,D,20121115,000000,8.47,8.84,8.47,8.79,19961581,0
+BB.US,D,20121116,000000,8.84,9.3,8.53,9.2,35216000,0
+BB.US,D,20121119,000000,9.15,9.8,9.03,9.59,42526359,0
+BB.US,D,20121120,000000,10.02,10.04,9.57,9.7,49954825,0
+BB.US,D,20121121,000000,9.66,10.35,9.62,10.26,39523412,0
+BB.US,D,20121123,000000,11.6,11.86,11.26,11.66,74488619,0
+BB.US,D,20121126,000000,11.96,12.14,11.44,11.98,87455719,0
+BB.US,D,20121127,000000,11.98,12,10.71,10.72,84204762,0
+BB.US,D,20121128,000000,10.31,11.26,10.2,11.08,45632903,0
+BB.US,D,20121129,000000,12.28,12.3,11.37,11.54,84989231,0
+BB.US,D,20121130,000000,11.65,11.84,11.38,11.6,35466481,0
+BB.US,D,20121203,000000,11.39,11.82,11.25,11.6,38261600,0
+BB.US,D,20121204,000000,11.59,11.73,11.44,11.56,21191027,0
+BB.US,D,20121205,000000,11.62,12.12,11.47,11.94,32041412,0
+BB.US,D,20121206,000000,12.01,12.18,11.62,11.89,33158125,0
+BB.US,D,20121207,000000,11.85,12.13,11.75,12.01,24527023,0
+BB.US,D,20121210,000000,11.98,12.12,11.66,11.88,24330186,0
+BB.US,D,20121211,000000,11.96,12.67,11.88,12.6,43203375,0
+BB.US,D,20121212,000000,12.61,13.34,12.36,13.31,63704619,0
+BB.US,D,20121213,000000,13.45,14.16,13.42,13.86,82151144,0
+BB.US,D,20121214,000000,13.86,14.21,13.53,14.04,53953919,0
+BB.US,D,20121217,000000,14.15,14.2,13.66,13.93,44051687,0
+BB.US,D,20121218,000000,13.75,13.88,13.28,13.72,39721269,0
+BB.US,D,20121219,000000,13.53,13.89,13.52,13.63,26784737,0
+BB.US,D,20121220,000000,13.64,14.13,13.53,14.12,49200309,0
+BB.US,D,20121221,000000,11.84,12.39,10.91,10.91,149104850,0
+BB.US,D,20121224,000000,10.72,10.98,10.59,10.61,28911911,0
+BB.US,D,20121226,000000,10.79,12.03,10.66,11.82,70790069,0
+BB.US,D,20121227,000000,12.06,12.16,11.5,11.76,50988941,0
+BB.US,D,20121228,000000,11.7,12.1,11.57,11.79,28902487,0
+BB.US,D,20121231,000000,11.83,11.97,11.67,11.87,25609933,0
+BB.US,D,20130102,000000,12.31,12.37,11.64,11.72,29393053,0
+BB.US,D,20130103,000000,11.8,11.84,11.4,11.47,25849086,0
+BB.US,D,20130104,000000,11.64,12.03,11.44,11.95,30655594,0
+BB.US,D,20130107,000000,12.08,12.14,11.72,11.95,21283747,0
+BB.US,D,20130108,000000,11.99,12.24,11.74,11.91,33637425,0
+BB.US,D,20130109,000000,11.94,12.02,11.46,11.49,23593220,0
+BB.US,D,20130110,000000,11.85,11.98,11.61,11.92,24532545,0
+BB.US,D,20130111,000000,11.73,13.6,11.68,13.56,110982412,0
+BB.US,D,20130114,000000,13.95,15.09,13.9,14.95,143577813,0
+BB.US,D,20130115,000000,14.89,15.06,14.24,14.48,59076756,0
+BB.US,D,20130116,000000,14.75,15.36,14.65,14.74,67628819,0
+BB.US,D,20130117,000000,14.89,14.92,14.46,14.91,38889666,0
+BB.US,D,20130118,000000,15.86,15.94,15.34,15.84,71159762,0
+BB.US,D,20130122,000000,17.07,17.9,16.9,17.9,110731112,0
+BB.US,D,20130123,000000,17.86,18.08,17.16,17.35,75558287,0
+BB.US,D,20130124,000000,16.58,18.32,16.33,17.74,107775975,0
+BB.US,D,20130125,000000,18.09,18.24,17.4,17.54,57574656,0
+BB.US,D,20130128,000000,17.82,17.89,16.03,16.18,88856412,0
+BB.US,D,20130129,000000,15.92,16,14.68,15.66,106871787,0
+BB.US,D,20130130,000000,16.08,16.62,13.72,13.78,224006400,0
+BB.US,D,20130131,000000,12.45,13.35,12.15,12.98,111814337,0
+BB.US,D,20130201,000000,13.45,13.55,12.87,13.02,59329269,0
+BB.US,D,20130204,000000,13.71,15.01,13.52,14.98,82670800,0
+BB.US,D,20130205,000000,15.78,16.89,15.53,16.02,127532262,0
+BB.US,D,20130206,000000,15.52,16.54,15.28,16.05,100464731,0
+BB.US,D,20130207,000000,16.68,16.98,16.2,16.96,75785950,0
+BB.US,D,20130208,000000,17.15,17.22,16.44,16.49,61298244,0
+BB.US,D,20130211,000000,15.72,16.18,15.29,15.73,60672056,0
+BB.US,D,20130212,000000,15.47,16.07,15.15,15.2,44184603,0
+BB.US,D,20130213,000000,15.1,15.39,13.81,13.99,77469812,0
+BB.US,D,20130214,000000,13.2,15.16,12.94,15.07,112283100,0
+BB.US,D,20130215,000000,15.3,15.49,13.96,14.15,92719737,0
+BB.US,D,20130219,000000,14.25,14.82,14.17,14.35,46102706,0
+BB.US,D,20130220,000000,13.99,14.38,13.65,13.71,55099450,0
+BB.US,D,20130221,000000,13.94,14.05,13.35,13.88,49748266,0
+BB.US,D,20130222,000000,13.85,13.98,13.04,13.18,42556175,0
+BB.US,D,20130225,000000,13.66,13.76,13.05,13.25,35676094,0
+BB.US,D,20130226,000000,13.34,13.45,12.56,13.06,51676337,0
+BB.US,D,20130227,000000,12.93,13.68,12.75,13.25,38516422,0
+BB.US,D,20130228,000000,13.15,13.79,12.94,13.36,43008303,0
+BB.US,D,20130301,000000,13.44,13.78,13.03,13.26,39259156,0
+BB.US,D,20130304,000000,13.2,13.28,12.76,12.81,26742331,0
+BB.US,D,20130305,000000,12.86,12.92,12.55,12.58,27073609,0
+BB.US,D,20130306,000000,12.66,13.56,12.56,13.35,49764272,0
+BB.US,D,20130307,000000,13.46,13.55,12.98,13.22,27146631,0
+BB.US,D,20130308,000000,13.53,13.53,13.02,13.06,21908803,0
+BB.US,D,20130311,000000,13.13,14.92,13,14.9,92815831,0
+BB.US,D,20130312,000000,15.22,15.39,14.04,14.47,84606012,0
+BB.US,D,20130313,000000,14.17,15.7,14.11,15.65,82044000,0
+BB.US,D,20130314,000000,15.82,16.01,15.04,15.06,96027950,0
+BB.US,D,20130315,000000,15.14,15.27,14.8,14.99,39217928,0
+BB.US,D,20130318,000000,14.79,15.59,14.65,15.02,51108491,0
+BB.US,D,20130319,000000,15.12,15.3,14.86,15.03,27680369,0
+BB.US,D,20130320,000000,15.95,16.44,15.67,16,84106425,0
+BB.US,D,20130321,000000,15.97,16.48,15.95,16.16,46989628,0
+BB.US,D,20130322,000000,16.43,16.82,14.64,14.91,123949437,0
+BB.US,D,20130325,000000,13.97,14.62,13.64,14.23,78015769,0
+BB.US,D,20130326,000000,14.57,14.73,14.25,14.46,36076794,0
+BB.US,D,20130327,000000,14.57,14.92,14.3,14.57,50966703,0
+BB.US,D,20130328,000000,15.18,15.55,14.14,14.44,107117962,0
+BB.US,D,20130401,000000,14.66,15.36,14.29,15.11,57363456,0
+BB.US,D,20130402,000000,15.2,15.47,15.04,15.14,31273616,0
+BB.US,D,20130403,000000,15,15.24,14.61,15.03,39191353,0
+BB.US,D,20130404,000000,15.09,15.31,14.92,14.99,27368672,0
+BB.US,D,20130405,000000,14.76,14.94,14.56,14.7,20949859,0
+BB.US,D,20130408,000000,14.91,15.06,14.61,14.67,27599612,0
+BB.US,D,20130409,000000,14.74,14.92,14.61,14.85,19498775,0
+BB.US,D,20130410,000000,14.86,14.99,14.47,14.69,36615528,0
+BB.US,D,20130411,000000,14.16,14.2,13.28,13.55,79493019,0
+BB.US,D,20130412,000000,13.67,14.04,13.38,13.64,34959831,0
+BB.US,D,20130415,000000,13.45,13.85,13.42,13.71,21224478,0
+BB.US,D,20130416,000000,13.97,14.15,13.85,13.92,19329139,0
+BB.US,D,20130417,000000,13.88,14.2,13.72,13.91,29634834,0
+BB.US,D,20130418,000000,13.72,14.04,13.38,13.5,26523825,0
+BB.US,D,20130419,000000,13.5,13.91,13.1,13.84,24005450,0
+BB.US,D,20130422,000000,13.85,14.13,13.61,13.99,19246467,0
+BB.US,D,20130423,000000,14.05,14.54,13.96,14.33,20379200,0
+BB.US,D,20130424,000000,14.49,14.96,14.38,14.9,24920720,0
+BB.US,D,20130425,000000,15.08,15.39,14.63,14.81,30669594,0
+BB.US,D,20130426,000000,14.84,15.09,14.66,15.02,17740487,0
+BB.US,D,20130429,000000,15.38,15.68,15.27,15.61,26639209,0
+BB.US,D,20130430,000000,15.79,16.59,15.75,16.29,42778462,0
+BB.US,D,20130501,000000,16.37,16.49,15.46,15.8,33737303,0
+BB.US,D,20130502,000000,15.65,16.06,15.3,15.7,26173195,0
+BB.US,D,20130503,000000,16.08,16.11,15.59,15.63,24462678,0
+BB.US,D,20130506,000000,15.66,15.98,15.45,15.57,23583411,0
+BB.US,D,20130507,000000,15.39,15.51,14.68,14.82,35291769,0
+BB.US,D,20130508,000000,15.1,15.15,14.8,14.9,17754006,0
+BB.US,D,20130509,000000,15.15,15.68,14.87,15.39,40640841,0
+BB.US,D,20130510,000000,15.49,15.68,15.31,15.54,18081486,0
+BB.US,D,20130513,000000,15.73,16.16,15.7,15.88,29195959,0
+BB.US,D,20130514,000000,16.01,16.14,14.92,15.25,52625887,0
+BB.US,D,20130515,000000,14.9,15.42,14.72,15,26855041,0
+BB.US,D,20130516,000000,15.07,15.13,14.6,14.69,20338512,0
+BB.US,D,20130517,000000,14.71,14.86,14.52,14.62,15537209,0
+BB.US,D,20130520,000000,14.7,15.27,14.53,14.98,18723425,0
+BB.US,D,20130521,000000,15.01,15.04,14.65,14.77,14335142,0
+BB.US,D,20130522,000000,14.6,14.84,14.34,14.46,20353339,0
+BB.US,D,20130523,000000,14.12,14.67,14.08,14.43,15340709,0
+BB.US,D,20130524,000000,14.46,14.65,14.36,14.48,13459292,0
+BB.US,D,20130528,000000,14.53,14.61,14.31,14.36,14642748,0
+BB.US,D,20130529,000000,14.3,14.54,14.16,14.17,17252847,0
+BB.US,D,20130530,000000,14.26,14.56,14.06,14.42,20258319,0
+BB.US,D,20130531,000000,14.5,14.52,13.83,13.95,30905203,0
+BB.US,D,20130603,000000,14.03,14.05,13.3,13.61,25447495,0
+BB.US,D,20130604,000000,13.57,13.9,13.48,13.54,15684642,0
+BB.US,D,20130605,000000,13.49,13.92,13.37,13.63,24585448,0
+BB.US,D,20130606,000000,13.56,13.9,13.53,13.71,15267709,0
+BB.US,D,20130607,000000,13.82,14.13,13.74,13.86,18497995,0
+BB.US,D,20130610,000000,13.87,14.09,13.7,13.95,16518622,0
+BB.US,D,20130611,000000,13.82,13.95,13.63,13.66,11907609,0
+BB.US,D,20130612,000000,13.67,13.79,13.5,13.56,9465304,0
+BB.US,D,20130613,000000,13.94,14.49,13.83,14.42,32440647,0
+BB.US,D,20130614,000000,14.64,14.93,14.35,14.44,24979970,0
+BB.US,D,20130617,000000,14.6,14.65,14.18,14.3,12318752,0
+BB.US,D,20130618,000000,14.32,15,14.26,14.84,31774297,0
+BB.US,D,20130619,000000,14.44,14.61,13.95,14.18,34709034,0
+BB.US,D,20130620,000000,13.92,14.18,13.82,13.98,16808100,0
+BB.US,D,20130621,000000,13.97,14.05,13.68,13.77,14316495,0
+BB.US,D,20130624,000000,13.5,14.29,13.5,14.1,19070712,0
+BB.US,D,20130625,000000,14.39,14.62,14.22,14.56,17646155,0
+BB.US,D,20130626,000000,14.7,15,14.7,14.91,23222120,0
+BB.US,D,20130627,000000,15.04,15.09,14.28,14.48,37331769,0
+BB.US,D,20130628,000000,10.71,10.98,10.25,10.46,136001088,0
+BB.US,D,20130701,000000,10.03,10.62,9.96,10.29,41055931,0
+BB.US,D,20130702,000000,10.2,10.27,9.63,9.7,44541353,0
+BB.US,D,20130703,000000,9.51,9.74,9.42,9.65,22608120,0
+BB.US,D,20130705,000000,9.65,9.88,9.5,9.55,19175783,0
+BB.US,D,20130708,000000,9.61,9.67,9.48,9.55,16745916,0
+BB.US,D,20130709,000000,9.61,9.93,9.55,9.64,29770347,0
+BB.US,D,20130710,000000,9.74,9.74,9.1,9.28,31225493,0
+BB.US,D,20130711,000000,9.28,9.35,9.16,9.33,17549905,0
+BB.US,D,20130712,000000,9.29,9.33,9.2,9.24,12856092,0
+BB.US,D,20130715,000000,9.2,9.55,9.18,9.37,17636797,0
+BB.US,D,20130716,000000,9.36,9.37,9.1,9.13,18636317,0
+BB.US,D,20130717,000000,9.07,9.32,9.07,9.24,15092105,0
+BB.US,D,20130718,000000,9.23,9.31,9.07,9.12,12491277,0
+BB.US,D,20130719,000000,9.24,9.28,8.9,8.97,23387191,0
+BB.US,D,20130722,000000,8.92,9.12,8.9,9.08,15415264,0
+BB.US,D,20130723,000000,9.14,9.18,8.95,9.02,13123962,0
+BB.US,D,20130724,000000,9.01,9.09,8.93,9,13026595,0
+BB.US,D,20130725,000000,8.95,9.08,8.9,8.98,11807888,0
+BB.US,D,20130726,000000,8.94,9,8.77,8.88,13491441,0
+BB.US,D,20130729,000000,8.8,8.9,8.57,8.67,17101789,0
+BB.US,D,20130730,000000,8.64,8.92,8.62,8.7,14914869,0
+BB.US,D,20130731,000000,8.65,8.91,8.65,8.84,13803184,0
+BB.US,D,20130801,000000,8.89,8.91,8.72,8.76,8672731,0
+BB.US,D,20130802,000000,8.77,8.94,8.72,8.92,8376409,0
+BB.US,D,20130805,000000,9,9.77,8.98,9.58,33615847,0
+BB.US,D,20130806,000000,9.64,9.88,9.41,9.57,24109994,0
+BB.US,D,20130807,000000,9.48,9.64,9.11,9.21,17322081,0
+BB.US,D,20130808,000000,9.23,9.4,9.15,9.23,8853600,0
+BB.US,D,20130809,000000,9.78,9.98,9.54,9.76,51310109,0
+BB.US,D,20130812,000000,10.65,10.93,10.12,10.78,92818787,0
+BB.US,D,20130813,000000,10.99,12.18,10.74,10.93,127150812,0
+BB.US,D,20130814,000000,11.16,11.56,10.77,11.04,44804456,0
+BB.US,D,20130815,000000,10.92,11,10.74,10.95,20775825,0
+BB.US,D,20130816,000000,10.8,10.9,10.4,10.51,29235600,0
+BB.US,D,20130819,000000,10.3,10.5,10.09,10.32,17847764,0
+BB.US,D,20130820,000000,10.2,10.54,10.05,10.54,16279000,0
+BB.US,D,20130821,000000,10.39,10.5,10.12,10.25,22105158,0
+BB.US,D,20130822,000000,10.12,10.41,10.12,10.19,8881479,0
+BB.US,D,20130823,000000,10.24,10.43,10.19,10.34,11317490,0
+BB.US,D,20130826,000000,10.32,10.64,10.31,10.42,14347427,0
+BB.US,D,20130827,000000,10.34,10.39,10.01,10.03,20674006,0
+BB.US,D,20130828,000000,10,10.68,9.47,10.3,31280981,0
+BB.US,D,20130829,000000,10.35,10.45,10.2,10.26,9914833,0
+BB.US,D,20130830,000000,10.17,10.26,10.06,10.12,12724364,0
+BB.US,D,20130903,000000,10.32,10.48,10.14,10.21,22671150,0
+BB.US,D,20130904,000000,10.36,10.89,10.21,10.75,30232022,0
+BB.US,D,20130905,000000,11.15,11.33,10.77,10.99,39990816,0
+BB.US,D,20130906,000000,11.13,11.15,10.81,10.84,16906447,0
+BB.US,D,20130909,000000,11.16,11.65,11.03,11.53,36843594,0
+BB.US,D,20130910,000000,11.16,11.2,10.89,10.94,34282075,0
+BB.US,D,20130911,000000,10.85,10.85,10.37,10.43,27768781,0
+BB.US,D,20130912,000000,10.52,10.69,10.35,10.43,17927411,0
+BB.US,D,20130913,000000,10.45,10.48,10.24,10.28,17372941,0
+BB.US,D,20130916,000000,10.33,10.44,10.2,10.31,14022202,0
+BB.US,D,20130917,000000,10.31,10.78,10.31,10.56,19706292,0
+BB.US,D,20130918,000000,10.69,10.79,10.24,10.4,21020259,0
+BB.US,D,20130919,000000,10.48,10.68,10.23,10.52,26919050,0
+BB.US,D,20130920,000000,10.51,10.51,8.01,8.73,72208519,0
+BB.US,D,20130923,000000,8.26,9.2,8.19,8.82,110645100,0
+BB.US,D,20130924,000000,8.75,8.82,8.51,8.53,43852169,0
+BB.US,D,20130925,000000,8.42,8.42,8,8.01,45691156,0
+BB.US,D,20130926,000000,8,8.24,7.75,7.95,39192234,0
+BB.US,D,20130927,000000,8.03,8.15,7.99,8.03,24593850,0
+BB.US,D,20130930,000000,7.92,8.09,7.85,7.95,15931850,0
+BB.US,D,20131001,000000,7.86,7.98,7.85,7.92,14360300,0
+BB.US,D,20131002,000000,7.78,8.14,7.51,7.96,54835262,0
+BB.US,D,20131003,000000,7.96,7.99,7.67,7.73,23785050,0
+BB.US,D,20131004,000000,7.72,7.77,7.6,7.69,15394500,0
+BB.US,D,20131007,000000,7.97,8.07,7.87,7.97,23077480,0
+BB.US,D,20131008,000000,8,8.09,7.89,7.98,15589500,0
+BB.US,D,20131009,000000,7.97,8.16,7.85,8.11,16881759,0
+BB.US,D,20131010,000000,8,8.28,7.91,8.2,23676491,0
+BB.US,D,20131011,000000,8.25,8.3,8.04,8.07,13398325,0
+BB.US,D,20131014,000000,8,8.17,7.97,8.14,5416600,0
+BB.US,D,20131015,000000,8.09,8.32,8,8.15,14650800,0
+BB.US,D,20131016,000000,8.18,8.24,8.11,8.13,6531370,0
+BB.US,D,20131017,000000,8.17,8.45,8.07,8.2,22397006,0
+BB.US,D,20131018,000000,8.29,8.39,8.23,8.38,15760700,0
+BB.US,D,20131021,000000,8.33,8.38,8.19,8.25,8556775,0
+BB.US,D,20131022,000000,8.25,8.38,8.2,8.23,9931700,0
+BB.US,D,20131023,000000,8.19,8.31,8.14,8.15,8634600,0
+BB.US,D,20131024,000000,8.21,8.27,8.14,8.25,9673704,0
+BB.US,D,20131025,000000,8.25,8.36,8.21,8.23,4365600,0
+BB.US,D,20131028,000000,8.24,8.3,8.16,8.2,6878795,0
+BB.US,D,20131029,000000,8.2,8.44,8.2,8.31,15275842,0
+BB.US,D,20131030,000000,8.43,8.43,8.13,8.14,12440729,0
+BB.US,D,20131031,000000,8.17,8.23,7.91,7.925,12495707,0
+BB.US,D,20131101,000000,8,8.04,7.37,7.77,32757856,0
+BB.US,D,20131104,000000,6.52,7.08,6.4,6.49,130211662,0
+BB.US,D,20131105,000000,6.64,6.85,6.59,6.67,31877200,0
+BB.US,D,20131106,000000,6.79,6.82,6.53,6.66,24215900,0
+BB.US,D,20131107,000000,6.68,6.69,6.49,6.51,14158095,0
+BB.US,D,20131108,000000,6.58,6.66,6.47,6.56,14749150,0
+BB.US,D,20131111,000000,6.52,6.63,6.48,6.49,11035560,0
+BB.US,D,20131112,000000,6.47,6.53,6.39,6.48,14625750,0
+BB.US,D,20131113,000000,6.5,6.57,6.43,6.52,15613900,0
+BB.US,D,20131114,000000,6.5,6.53,6.46,6.47,10835100,0
+BB.US,D,20131115,000000,6.4,6.53,6.4,6.43,13542800,0
+BB.US,D,20131118,000000,6.45,6.48,6.14,6.16,19107150,0
+BB.US,D,20131119,000000,6.11,6.15,5.98,6.07,16104812,0
+BB.US,D,20131120,000000,6,6.23,6,6.08,12820200,0
+BB.US,D,20131121,000000,6.09,6.09,6,6.04,9569400,0
+BB.US,D,20131122,000000,6.05,6.24,6.03,6.24,9846209,0
+BB.US,D,20131125,000000,6.2,6.36,6.18,6.25,6639850,0
+BB.US,D,20131126,000000,6.28,6.42,6.27,6.36,8912050,0
+BB.US,D,20131127,000000,6.42,6.45,6.33,6.38,5888700,0
+BB.US,D,20131129,000000,6.35,6.38,6.32,6.33,4389727,0
+BB.US,D,20131202,000000,6.33,6.43,6.33,6.41,6294800,0
+BB.US,D,20131203,000000,6.4,6.41,6.29,6.3,6925961,0
+BB.US,D,20131204,000000,6.28,6.28,6.07,6.14,8902010,0
+BB.US,D,20131205,000000,6.18,6.18,5.86,5.9,22235580,0
+BB.US,D,20131206,000000,5.92,5.96,5.8,5.88,11277220,0
+BB.US,D,20131209,000000,5.84,5.89,5.68,5.75,13214600,0
+BB.US,D,20131210,000000,5.65,6.05,5.44,5.97,40057597,0
+BB.US,D,20131211,000000,5.95,6.15,5.72,5.97,30384050,0
+BB.US,D,20131212,000000,5.91,6.02,5.81,5.91,12061000,0
+BB.US,D,20131213,000000,5.89,6.14,5.89,6.08,16508700,0
+BB.US,D,20131216,000000,6.16,6.29,6.13,6.2,16831298,0
+BB.US,D,20131217,000000,6.24,6.24,6.04,6.11,11950290,0
+BB.US,D,20131218,000000,6.06,6.15,6.01,6.06,9356200,0
+BB.US,D,20131219,000000,6.08,6.26,6.05,6.25,14940375,0
+BB.US,D,20131220,000000,6.34,7.34,6.08,7.22,139116425,0
+BB.US,D,20131223,000000,7.22,7.75,7.03,7.47,58748175,0
+BB.US,D,20131224,000000,7.5,7.8,7.47,7.73,19297376,0
+BB.US,D,20131226,000000,7.5,7.69,6.98,7.06,34774075,0
+BB.US,D,20131227,000000,6.99,7.43,6.98,7.3,30970416,0
+BB.US,D,20131230,000000,7.38,7.45,7.25,7.26,16702905,0
+BB.US,D,20131231,000000,7.3,7.45,7.25,7.44,13117400,0
+BB.US,D,20140102,000000,7.45,7.77,7.33,7.65,25857527,0
+BB.US,D,20140103,000000,7.71,7.77,7.43,7.61,21649605,0
+BB.US,D,20140106,000000,7.61,8.03,7.61,8.01,37229347,0
+BB.US,D,20140107,000000,8.1,8.58,8.1,8.5,71589122,0
+BB.US,D,20140108,000000,8.84,9.12,8.36,8.54,52064556,0
+BB.US,D,20140109,000000,8.65,8.74,8.42,8.72,25122298,0
+BB.US,D,20140110,000000,8.92,9.01,8.71,8.76,24851825,0
+BB.US,D,20140113,000000,8.61,8.76,8.22,8.4,26276278,0
+BB.US,D,20140114,000000,8.4,8.5,8.22,8.33,14585900,0
+BB.US,D,20140115,000000,8.24,8.62,8.21,8.57,17866445,0
+BB.US,D,20140116,000000,8.62,8.665,8.4499,8.56,9745463,0
+BB.US,D,20140117,000000,8.48,9.13,8.42,9.08,43016547,0
+BB.US,D,20140121,000000,9.9,10.19,9.57,9.93,71762206,0
+BB.US,D,20140122,000000,10.21,10.85,10.12,10.78,81844094,0
+BB.US,D,20140123,000000,10.68,10.7,9.88,10.45,67185006,0
+BB.US,D,20140124,000000,10.01,10.19,9.79,9.89,45190025,0
+BB.US,D,20140127,000000,9.69,10,9.47,9.75,27828572,0
+BB.US,D,20140128,000000,9.8,10.28,9.8,10.04,23653650,0
+BB.US,D,20140129,000000,9.86,10.25,9.78,9.95,23177500,0
+BB.US,D,20140130,000000,9.99,10.12,9.75,9.78,14572300,0
+BB.US,D,20140131,000000,9.6,9.68,9.36,9.45,14237309,0
+BB.US,D,20140203,000000,9.32,9.44,8.92,9.1,21886916,0
+BB.US,D,20140204,000000,9.05,9.68,9.02,9.61,19463039,0
+BB.US,D,20140205,000000,9.5,9.98,9.43,9.69,21071634,0
+BB.US,D,20140206,000000,9.73,10.03,9.65,9.96,15466320,0
+BB.US,D,20140207,000000,10.03,10.05,9.69,9.83,15756184,0
+BB.US,D,20140210,000000,9.9,10.1,9.59,9.87,18250669,0
+BB.US,D,20140211,000000,9.79,9.95,9.58,9.8,12264462,0
+BB.US,D,20140212,000000,9.88,9.94,9.67,9.68,11462937,0
+BB.US,D,20140213,000000,9.7,9.7,9.21,9.32,23263667,0
+BB.US,D,20140214,000000,9.27,9.33,8.95,8.98,20384822,0
+BB.US,D,20140218,000000,9.36,9.65,9.24,9.46,30260812,0
+BB.US,D,20140219,000000,9.41,9.46,8.99,9.01,23478475,0
+BB.US,D,20140220,000000,9.47,9.57,9.27,9.35,34180216,0
+BB.US,D,20140221,000000,9.42,9.42,9.13,9.14,12671420,0
+BB.US,D,20140224,000000,9.48,10.1,9.43,9.83,55503900,0
+BB.US,D,20140225,000000,10.39,10.9,10.25,10.6,55214069,0
+BB.US,D,20140226,000000,10.7,10.76,10.21,10.33,29055747,0
+BB.US,D,20140227,000000,10.27,10.7,10.27,10.49,15000467,0
+BB.US,D,20140228,000000,10.48,10.55,9.95,10,20412197,0
+BB.US,D,20140303,000000,9.75,10.44,9.66,10.37,26649416,0
+BB.US,D,20140304,000000,10.49,10.75,10.26,10.34,32430056,0
+BB.US,D,20140305,000000,10.2,10.26,10.05,10.1,18581298,0
+BB.US,D,20140306,000000,10.16,10.27,10.02,10.04,9136368,0
+BB.US,D,20140307,000000,10.15,10.18,9.9,9.91,10993949,0
+BB.US,D,20140310,000000,9.99,10.06,9.61,9.67,15255570,0
+BB.US,D,20140311,000000,9.65,9.74,9.29,9.31,16250691,0
+BB.US,D,20140312,000000,9.23,9.34,9.15,9.22,18395314,0
+BB.US,D,20140313,000000,9.26,9.56,9,9.05,20108359,0
+BB.US,D,20140314,000000,9.05,9.32,9,9.31,19273464,0
+BB.US,D,20140317,000000,9.36,9.42,9.05,9.17,12953098,0
+BB.US,D,20140318,000000,9.12,9.28,9.11,9.2,6497701,0
+BB.US,D,20140319,000000,9.28,9.64,9.22,9.55,17135592,0
+BB.US,D,20140320,000000,9.5,9.71,9.36,9.42,15810483,0
+BB.US,D,20140321,000000,9.66,9.67,9.13,9.18,17064028,0
+BB.US,D,20140324,000000,9.16,9.4,9.12,9.38,15814323,0
+BB.US,D,20140325,000000,9.42,9.61,9.23,9.36,13859942,0
+BB.US,D,20140326,000000,9.37,9.43,9.14,9.16,19750100,0
+BB.US,D,20140327,000000,9.12,9.21,8.77,9.05,36352062,0
+BB.US,D,20140328,000000,9.2,9.64,8.21,8.41,74726628,0
+BB.US,D,20140331,000000,8.3,8.35,7.87,8.08,41324397,0
+BB.US,D,20140401,000000,8.16,8.21,7.89,8.1,19886137,0
+BB.US,D,20140402,000000,8.05,8.28,8.05,8.21,12964891,0
+BB.US,D,20140403,000000,8.26,8.44,8.1,8.22,13193005,0
+BB.US,D,20140404,000000,8.25,8.29,7.99,8,12904561,0
+BB.US,D,20140407,000000,7.99,8.1,7.75,7.86,14440578,0
+BB.US,D,20140408,000000,7.89,8.16,7.89,7.96,14580436,0
+BB.US,D,20140409,000000,8.04,8.1,7.9,7.96,8818259,0
+BB.US,D,20140410,000000,8,8.02,7.63,7.67,16034972,0
+BB.US,D,20140411,000000,7.57,7.68,7.23,7.28,17202236,0
+BB.US,D,20140414,000000,7.4,7.4,7.01,7.14,17800828,0
+BB.US,D,20140415,000000,7.1,7.28,7.05,7.21,10675030,0
+BB.US,D,20140416,000000,7.33,7.37,7.1,7.15,8326727,0
+BB.US,D,20140417,000000,7.16,7.27,7.12,7.15,7246576,0
+BB.US,D,20140421,000000,7.17,7.2,7.1,7.18,6184824,0
+BB.US,D,20140422,000000,7.24,7.34,7.17,7.29,5957005,0
+BB.US,D,20140423,000000,7.27,7.44,7.18,7.36,7886276,0
+BB.US,D,20140424,000000,7.39,7.44,7.27,7.34,6379647,0
+BB.US,D,20140425,000000,7.33,7.36,7.18,7.28,5838406,0
+BB.US,D,20140428,000000,7.4,7.59,7.2,7.53,15377397,0
+BB.US,D,20140429,000000,7.51,7.7,7.36,7.67,11486638,0
+BB.US,D,20140430,000000,7.59,7.68,7.53,7.66,11603641,0
+BB.US,D,20140501,000000,7.68,7.99,7.57,7.97,14188681,0
+BB.US,D,20140502,000000,7.96,8.22,7.9,8.15,12933889,0
+BB.US,D,20140505,000000,8.01,8.13,7.81,7.93,11515169,0
+BB.US,D,20140506,000000,7.92,7.92,7.65,7.67,7440120,0
+BB.US,D,20140507,000000,7.71,7.72,7.21,7.29,14005412,0
+BB.US,D,20140508,000000,7.3,7.51,7.25,7.34,5919134,0
+BB.US,D,20140509,000000,7.29,7.39,7.2,7.29,6299116,0
+BB.US,D,20140512,000000,7.35,7.48,7.32,7.44,5253936,0
+BB.US,D,20140513,000000,7.46,7.57,7.41,7.45,5232791,0
+BB.US,D,20140514,000000,7.48,7.49,7.31,7.33,4373781,0
+BB.US,D,20140515,000000,7.33,7.44,7.17,7.38,9328724,0
+BB.US,D,20140516,000000,7.25,7.31,7.18,7.26,5652108,0
+BB.US,D,20140519,000000,7.31,7.31,7.18,7.24,4363321,0
+BB.US,D,20140520,000000,7.22,7.33,7.19,7.24,6422869,0
+BB.US,D,20140521,000000,7.23,7.32,7.18,7.31,5715062,0
+BB.US,D,20140522,000000,7.28,7.38,7.25,7.28,4096741,0
+BB.US,D,20140523,000000,7.28,7.32,7.2,7.23,6888309,0
+BB.US,D,20140527,000000,7.32,7.32,7.23,7.28,4178233,0
+BB.US,D,20140528,000000,7.26,7.3,7.16,7.29,6147447,0
+BB.US,D,20140529,000000,7.55,7.87,7.5,7.74,21446137,0
+BB.US,D,20140530,000000,7.73,7.81,7.59,7.6,10200887,0
+BB.US,D,20140602,000000,7.6,7.71,7.34,7.4,7989641,0
+BB.US,D,20140603,000000,7.39,7.5,7.3,7.48,6123505,0
+BB.US,D,20140604,000000,7.4,7.87,7.32,7.65,15542798,0
+BB.US,D,20140605,000000,7.72,7.81,7.59,7.69,7514634,0
+BB.US,D,20140606,000000,7.77,7.81,7.66,7.66,6359510,0
+BB.US,D,20140609,000000,7.68,7.98,7.66,7.9,9741592,0
+BB.US,D,20140610,000000,7.95,7.97,7.83,7.86,5661300,0
+BB.US,D,20140611,000000,7.82,7.88,7.77,7.78,4729437,0
+BB.US,D,20140612,000000,7.85,8.12,7.77,8.12,11918279,0
+BB.US,D,20140613,000000,8.1,8.23,7.83,7.89,11776967,0
+BB.US,D,20140616,000000,7.88,7.94,7.8,7.93,5115428,0
+BB.US,D,20140617,000000,7.93,8.08,7.84,8.05,6955930,0
+BB.US,D,20140618,000000,8.3,8.46,8.17,8.29,25617973,0
+BB.US,D,20140619,000000,9.27,9.52,9.01,9.09,72537937,0
+BB.US,D,20140620,000000,9.2,9.89,8.98,9.81,67091675,0
+BB.US,D,20140623,000000,9.91,10.14,9.86,10.12,37510378,0
+BB.US,D,20140624,000000,10.09,10.12,9.8,9.84,23973845,0
+BB.US,D,20140625,000000,9.74,10.1,9.66,9.98,19038980,0
+BB.US,D,20140626,000000,10.01,10.05,9.8,9.92,12329771,0
+BB.US,D,20140627,000000,9.84,9.9,9.73,9.78,14027950,0
+BB.US,D,20140630,000000,9.8,10.26,9.78,10.24,24744037,0
+BB.US,D,20140701,000000,10.34,10.77,10.3,10.52,23703259,0
+BB.US,D,20140702,000000,10.7,10.88,10.61,10.66,15452100,0
+BB.US,D,20140703,000000,10.59,10.7,10.58,10.61,6017172,0
+BB.US,D,20140707,000000,10.62,11.34,10.57,11.21,38092066,0
+BB.US,D,20140708,000000,11.14,11.2,10.56,10.94,28545016,0
+BB.US,D,20140709,000000,11.02,11.49,11,11.4,28187722,0
+BB.US,D,20140710,000000,11.09,11.65,11.02,11.42,24942798,0
+BB.US,D,20140711,000000,11.45,11.63,11.38,11.51,15243919,0
+BB.US,D,20140714,000000,11.58,11.62,11.2,11.22,15837894,0
+BB.US,D,20140715,000000,11.18,11.39,11.1,11.3,12033188,0
+BB.US,D,20140716,000000,10.66,10.98,9.91,9.97,47410456,0
+BB.US,D,20140717,000000,9.78,10.2,9.69,9.71,28321169,0
+BB.US,D,20140718,000000,9.9,10.13,9.89,10.04,15116433,0
+BB.US,D,20140721,000000,10.13,10.29,9.91,10,10912178,0
+BB.US,D,20140722,000000,10.08,10.1,9.89,9.92,7790182,0
+BB.US,D,20140723,000000,9.95,10.03,9.75,9.83,10585569,0
+BB.US,D,20140724,000000,9.8,10.44,9.7,10.38,31228050,0
+BB.US,D,20140725,000000,10.31,10.44,10.09,10.27,11028605,0
+BB.US,D,20140728,000000,10.36,10.4,9.91,9.95,15157162,0
+BB.US,D,20140729,000000,10,10.11,9.5,9.51,24572570,0
+BB.US,D,20140730,000000,9.63,9.75,9.52,9.71,9900244,0
+BB.US,D,20140731,000000,9.6,9.79,8.71,9.33,24858812,0
+BB.US,D,20140801,000000,9.4,9.4,9.12,9.3,10075626,0
+BB.US,D,20140804,000000,9.33,9.43,9.14,9.15,8544671,0
+BB.US,D,20140805,000000,9.36,9.6,9.26,9.35,13093778,0
+BB.US,D,20140806,000000,9.4,9.48,9.31,9.39,7845363,0
+BB.US,D,20140807,000000,9.38,9.49,9.2,9.25,7373616,0
+BB.US,D,20140808,000000,9.22,9.45,9.17,9.44,5146446,0
+BB.US,D,20140811,000000,9.44,9.56,9.36,9.52,6020574,0
+BB.US,D,20140812,000000,9.5,9.54,9.3,9.41,7465414,0
+BB.US,D,20140813,000000,9.4,9.49,9.31,9.37,6798193,0
+BB.US,D,20140814,000000,9.41,9.54,9.4,9.5,4545178,0
+BB.US,D,20140815,000000,9.57,9.68,9.48,9.59,8304775,0
+BB.US,D,20140818,000000,9.68,9.83,9.59,9.76,6556559,0
+BB.US,D,20140819,000000,9.76,9.87,9.742,9.85,5624431,0
+BB.US,D,20140820,000000,9.91,10.27,9.86,10.16,11775759,0
+BB.US,D,20140821,000000,10.22,10.25,9.8,9.85,11656256,0
+BB.US,D,20140822,000000,9.86,9.99,9.85,9.94,5783929,0
+BB.US,D,20140825,000000,9.98,10.12,9.88,10,6273657,0
+BB.US,D,20140826,000000,10,10.14,9.9,10.06,5584981,0
+BB.US,D,20140827,000000,10.06,10.35,10,10.31,6915472,0
+BB.US,D,20140828,000000,10.32,10.34,10.11,10.26,5525534,0
+BB.US,D,20140829,000000,10.27,10.38,10.17,10.18,5544699,0
+BB.US,D,20140902,000000,10.16,10.52,10.16,10.45,12030966,0
+BB.US,D,20140903,000000,10.5,10.94,10.48,10.74,15683531,0
+BB.US,D,20140904,000000,10.9,10.92,10.42,10.51,11226080,0
+BB.US,D,20140905,000000,10.48,10.81,10.35,10.4,10356582,0
+BB.US,D,20140908,000000,10.45,10.48,10.11,10.19,8571720,0
+BB.US,D,20140909,000000,10.18,10.29,10.13,10.27,6636000,0
+BB.US,D,20140910,000000,10.27,10.3,10.17,10.27,6056906,0
+BB.US,D,20140911,000000,10.23,10.8,10.23,10.77,12611338,0
+BB.US,D,20140912,000000,10.72,10.82,10.61,10.79,9203786,0
+BB.US,D,20140915,000000,10.82,11.17,10.77,11.02,14513273,0
+BB.US,D,20140916,000000,11.04,11.11,10.8,11.06,10797351,0
+BB.US,D,20140917,000000,11.06,11.14,10.99,11.01,6792934,0
+BB.US,D,20140918,000000,11.13,11.15,10.7,10.75,9840204,0
+BB.US,D,20140919,000000,10.83,11.05,10.76,10.89,13121337,0
+BB.US,D,20140922,000000,10.89,11.06,10.81,10.93,12899527,0
+BB.US,D,20140923,000000,10.83,10.87,10.4,10.56,21269869,0
+BB.US,D,20140924,000000,10.61,10.99,10.41,10.51,27995222,0
+BB.US,D,20140925,000000,10.52,10.58,9.78,9.8,30442566,0
+BB.US,D,20140926,000000,9.68,10.65,9.66,10.26,65289400,0
+BB.US,D,20140929,000000,10.1,10.34,10.03,10.23,12385555,0
+BB.US,D,20140930,000000,10.22,10.31,9.87,9.94,15907564,0
+BB.US,D,20141001,000000,9.96,10.2,9.86,9.95,16456834,0
+BB.US,D,20141002,000000,9.91,9.95,9.3,9.47,23081278,0
+BB.US,D,20141003,000000,9.6,9.67,9.41,9.49,10143964,0
+BB.US,D,20141006,000000,9.6,9.68,9.37,9.53,10725427,0
+BB.US,D,20141007,000000,9.43,9.52,9.22,9.23,10106300,0
+BB.US,D,20141008,000000,9.23,9.28,8.79,9.22,15579884,0
+BB.US,D,20141009,000000,9.18,9.23,8.98,9.1,13182452,0
+BB.US,D,20141010,000000,9.02,9.27,8.93,9.12,12190335,0
+BB.US,D,20141013,000000,9.13,9.3,9.01,9.06,8102177,0
+BB.US,D,20141014,000000,9.04,9.24,8.89,8.9,11197005,0
+BB.US,D,20141015,000000,8.82,9.15,8.65,9.11,12297849,0
+BB.US,D,20141016,000000,8.86,9.32,8.83,9.3,9740615,0
+BB.US,D,20141017,000000,9.38,9.68,9.32,9.49,10480133,0
+BB.US,D,20141020,000000,9.82,10.35,9.65,10.3,29266537,0
+BB.US,D,20141021,000000,10.15,10.27,9.85,10.15,13892264,0
+BB.US,D,20141022,000000,10.25,10.33,9.88,9.89,8877329,0
+BB.US,D,20141023,000000,10.03,10.34,10.01,10.31,9717727,0
+BB.US,D,20141024,000000,10.34,10.45,10.2,10.26,5210979,0
+BB.US,D,20141027,000000,10.21,10.5,10.08,10.4,6831127,0
+BB.US,D,20141028,000000,10.42,10.74,10.31,10.65,7030465,0
+BB.US,D,20141029,000000,10.67,10.88,10.46,10.51,8757788,0
+BB.US,D,20141030,000000,10.42,10.7,10.42,10.48,7734519,0
+BB.US,D,20141031,000000,10.57,10.62,10.39,10.5,7194514,0
+BB.US,D,20141103,000000,10.49,10.53,10.17,10.25,7334717,0
+BB.US,D,20141104,000000,10.14,10.26,10.04,10.26,6248583,0
+BB.US,D,20141105,000000,10.28,10.33,10.06,10.14,6532115,0
+BB.US,D,20141106,000000,10.13,10.35,10.08,10.27,7769832,0
+BB.US,D,20141107,000000,10.27,10.56,10.25,10.53,6311671,0
+BB.US,D,20141110,000000,10.68,11.2,10.65,11.09,15818862,0
+BB.US,D,20141111,000000,11.04,11.33,10.96,11,12007899,0
+BB.US,D,20141112,000000,11.03,11.58,10.98,11.27,17945953,0
+BB.US,D,20141113,000000,11.49,12.54,11.35,12.06,50336928,0
+BB.US,D,20141114,000000,11.88,12.2,11.11,11.2,37769272,0
+BB.US,D,20141117,000000,11.2,11.2,10.8,10.94,18869469,0
+BB.US,D,20141118,000000,10.9,11.09,10.72,10.76,11541333,0
+BB.US,D,20141119,000000,10.27,10.39,10.06,10.19,31028462,0
+BB.US,D,20141120,000000,10.13,10.39,10.03,10.05,12328667,0
+BB.US,D,20141121,000000,10.19,10.48,10.07,10.24,12462028,0
+BB.US,D,20141124,000000,10.35,10.54,10.24,10.41,7663825,0
+BB.US,D,20141125,000000,10.53,10.59,10.33,10.36,7517316,0
+BB.US,D,20141126,000000,10.35,10.49,10.33,10.48,4573707,0
+BB.US,D,20141128,000000,10.5,10.57,10.34,10.39,3790873,0
+BB.US,D,20141201,000000,10.4,10.41,10.11,10.28,6582033,0
+BB.US,D,20141202,000000,10.25,10.81,10.22,10.63,8536629,0
+BB.US,D,20141203,000000,10.6,10.94,10.5,10.92,6217373,0
+BB.US,D,20141204,000000,10.9,10.91,10.415,10.47,11528548,0
+BB.US,D,20141205,000000,10.48,10.75,10.42,10.68,6681071,0
+BB.US,D,20141208,000000,10.84,11.07,10.5,10.54,11869954,0
+BB.US,D,20141209,000000,10.35,10.59,10.15,10.47,12944759,0
+BB.US,D,20141210,000000,10.39,10.42,10.05,10.09,9446252,0
+BB.US,D,20141211,000000,10.16,10.29,10.07,10.16,6836118,0
+BB.US,D,20141212,000000,10.11,10.23,9.82,9.84,10646517,0
+BB.US,D,20141215,000000,9.91,10.01,9.4,9.43,15981689,0
+BB.US,D,20141216,000000,9.43,9.68,9.21,9.51,12578455,0
+BB.US,D,20141217,000000,9.68,10.08,9.56,9.98,12252917,0
+BB.US,D,20141218,000000,10.2,10.27,9.94,10.07,14278644,0
+BB.US,D,20141219,000000,9.18,10.06,9.1,9.99,50665328,0
+BB.US,D,20141222,000000,10.1,10.85,10.06,10.68,23710864,0
+BB.US,D,20141223,000000,10.81,10.89,10.53,10.8,11028280,0
+BB.US,D,20141224,000000,10.81,10.93,10.6,10.67,4348885,0
+BB.US,D,20141226,000000,10.78,11.04,10.67,10.9,7795955,0
+BB.US,D,20141229,000000,10.77,11.03,10.75,10.9,7811361,0
+BB.US,D,20141230,000000,10.9,11.07,10.85,11.01,8385468,0
+BB.US,D,20141231,000000,11.01,11.09,10.87,10.98,7226487,0
+BB.US,D,20150102,000000,11.01,11.11,10.79,10.82,9735680,0
+BB.US,D,20150105,000000,10.6,10.77,10.37,10.76,12312712,0
+BB.US,D,20150106,000000,10.8,10.85,10.44,10.62,10173325,0
+BB.US,D,20150107,000000,10.7,10.8,10.48,10.67,10277304,0
+BB.US,D,20150108,000000,10.75,10.78,10.57,10.63,6869753,0
+BB.US,D,20150109,000000,10.59,10.65,10.28,10.38,7732830,0
+BB.US,D,20150112,000000,10.36,10.37,10.02,10.12,7739427,0
+BB.US,D,20150113,000000,10.05,10.23,9.68,9.71,15292536,0
+BB.US,D,20150114,000000,9.61,12.63,9.32,12.6,83180681,0
+BB.US,D,20150115,000000,10.35,10.71,10.01,10.1,52551687,0
+BB.US,D,20150116,000000,10.12,10.39,10.11,10.24,16067966,0
+BB.US,D,20150120,000000,10.28,10.37,9.82,10.02,15261057,0
+BB.US,D,20150121,000000,10.03,10.38,9.81,9.93,19716394,0
+BB.US,D,20150122,000000,10.45,11.11,10.24,10.51,47481641,0
+BB.US,D,20150123,000000,10.78,11.03,10.61,10.705,20604070,0
+BB.US,D,20150126,000000,10.67,10.71,10.4,10.52,6980361,0
+BB.US,D,20150127,000000,10.38,10.63,10.32,10.56,7035776,0
+BB.US,D,20150128,000000,10.65,10.67,10.1,10.12,9900864,0
+BB.US,D,20150129,000000,10.05,10.27,9.85,10.25,12291477,0
+BB.US,D,20150130,000000,10.14,10.26,10,10.15,9201202,0
+BB.US,D,20150202,000000,10.14,10.22,9.86,10.07,10192873,0
+BB.US,D,20150203,000000,10.06,10.16,9.9,9.93,9213335,0
+BB.US,D,20150204,000000,9.85,9.99,9.81,9.88,9253365,0
+BB.US,D,20150205,000000,9.92,10.1,9.89,10.09,7936484,0
+BB.US,D,20150206,000000,10.07,10.16,9.9,9.98,6808594,0
+BB.US,D,20150209,000000,9.93,10.07,9.86,9.87,6016966,0
+BB.US,D,20150210,000000,9.96,9.98,9.83,9.91,4746375,0
+BB.US,D,20150211,000000,9.91,9.92,9.76,9.87,5933979,0
+BB.US,D,20150212,000000,9.88,10.05,9.83,9.86,5773117,0
+BB.US,D,20150213,000000,9.89,10.09,9.85,10.09,11282377,0
+BB.US,D,20150217,000000,10.14,10.47,10.1,10.36,8488577,0
+BB.US,D,20150218,000000,10.38,10.48,10.26,10.37,5420506,0
+BB.US,D,20150219,000000,10.29,10.44,10.26,10.36,3348204,0
+BB.US,D,20150220,000000,10.38,10.38,10.11,10.27,5237820,0
+BB.US,D,20150223,000000,10.21,10.24,10.06,10.11,3908385,0
+BB.US,D,20150224,000000,10.07,10.34,10.07,10.27,5449251,0
+BB.US,D,20150225,000000,10.24,10.8,10.21,10.51,17730577,0
+BB.US,D,20150226,000000,10.59,10.95,10.58,10.76,14160284,0
+BB.US,D,20150227,000000,10.75,10.85,10.6,10.81,7784791,0
+BB.US,D,20150302,000000,10.95,11.18,10.89,11.05,14534100,0
+BB.US,D,20150303,000000,11.14,11.45,10.89,10.97,14159300,0
+BB.US,D,20150304,000000,10.87,10.93,10.71,10.84,7960300,0
+BB.US,D,20150305,000000,10.87,11.03,10.75,10.89,6351500,0
+BB.US,D,20150306,000000,10.8,10.9,10.66,10.67,6447600,0
+BB.US,D,20150309,000000,10.23,10.37,9.83,9.86,23046000,0
+BB.US,D,20150310,000000,9.85,9.86,9.5,9.77,14911600,0
+BB.US,D,20150311,000000,9.73,10,9.64,9.9,9791100,0
+BB.US,D,20150312,000000,9.98,10.05,9.74,9.74,7406000,0
+BB.US,D,20150313,000000,9.9,9.91,9.67,9.81,6879900,0
+BB.US,D,20150316,000000,9.7,9.89,9.63,9.72,13938700,0
+BB.US,D,20150317,000000,9.68,9.78,9.64,9.72,4794600,0
+BB.US,D,20150318,000000,9.68,9.84,9.6,9.77,5946300,0
+BB.US,D,20150319,000000,9.66,9.79,9.65,9.7,4125100,0
+BB.US,D,20150320,000000,9.7,9.78,9.5,9.51,7976500,0
+BB.US,D,20150323,000000,9.5,9.58,9.41,9.52,7697400,0
+BB.US,D,20150324,000000,9.52,9.61,9.45,9.52,7066600,0
+BB.US,D,20150325,000000,9.52,9.56,9.28,9.28,7753400,0
+BB.US,D,20150326,000000,9.2,9.47,9.02,9.3,18740600,0
+BB.US,D,20150327,000000,9.73,9.77,9.41,9.46,28291200,0
+BB.US,D,20150330,000000,9.4,9.45,8.75,8.8,32856000,0
+BB.US,D,20150331,000000,8.72,9,8.59,8.93,17866100,0
+BB.US,D,20150401,000000,8.94,9.1,8.87,8.9,10979500,0
+BB.US,D,20150402,000000,8.85,9.05,8.85,9.04,5431100,0
+BB.US,D,20150406,000000,9.02,9.44,9.02,9.34,7956600,0
+BB.US,D,20150407,000000,9.36,9.48,9.31,9.32,4810848,0
+BB.US,D,20150408,000000,9.34,9.39,9.18,9.3,4863400,0
+BB.US,D,20150409,000000,9.32,9.58,9.23,9.52,6804676,0
+BB.US,D,20150410,000000,9.48,9.61,9.45,9.54,6185400,0
+BB.US,D,20150413,000000,9.52,9.65,9.52,9.61,3788400,0
+BB.US,D,20150414,000000,9.67,9.8,9.52,9.74,4874100,0
+BB.US,D,20150415,000000,9.73,10,9.63,9.97,8621512,0
+BB.US,D,20150416,000000,9.97,10.14,9.92,9.925,9156505,0
+BB.US,D,20150417,000000,9.89,9.98,9.83,9.89,6224100,0
+BB.US,D,20150420,000000,9.93,10.03,9.75,10.01,7283181,0
+BB.US,D,20150421,000000,10.05,10.15,9.97,10.03,5720363,0
+BB.US,D,20150422,000000,10.03,10.05,9.76,9.92,5971125,0
+BB.US,D,20150423,000000,9.85,10.46,9.67,10.27,16205800,0
+BB.US,D,20150424,000000,10.27,10.41,10.17,10.38,9156700,0
+BB.US,D,20150427,000000,10.34,10.38,10.14,10.24,7714300,0
+BB.US,D,20150428,000000,10.19,10.44,10.19,10.39,6031200,0
+BB.US,D,20150429,000000,10.32,10.45,10.26,10.37,6320500,0
+BB.US,D,20150430,000000,10.34,10.38,10.15,10.16,5557400,0
+BB.US,D,20150501,000000,10.15,10.29,10.06,10.27,5024700,0
+BB.US,D,20150504,000000,10.24,10.32,10.14,10.16,6065100,0
+BB.US,D,20150505,000000,10.17,10.2,9.86,9.94,6008800,0
+BB.US,D,20150506,000000,10,10.03,9.77,9.8,5463353,0
+BB.US,D,20150507,000000,9.75,9.94,9.71,9.72,4383938,0
+BB.US,D,20150508,000000,9.84,9.92,9.77,9.88,3353100,0
+BB.US,D,20150511,000000,9.88,10.55,9.78,10.46,25863200,0
+BB.US,D,20150512,000000,10.43,10.51,10.15,10.2,9195874,0
+BB.US,D,20150513,000000,10.22,10.39,10.06,10.26,9289700,0
+BB.US,D,20150514,000000,10.27,10.45,10.25,10.32,6508200,0
+BB.US,D,20150515,000000,10.34,11.09,10.23,10.33,19443525,0
+BB.US,D,20150518,000000,10.38,10.46,10.22,10.23,5437642,0
+BB.US,D,20150519,000000,10.22,10.24,10.06,10.12,7100500,0
+BB.US,D,20150520,000000,10.13,10.33,10.06,10.11,5694100,0
+BB.US,D,20150521,000000,10.12,10.33,10.1,10.27,4021500,0
+BB.US,D,20150522,000000,10.45,10.55,10.38,10.48,9552500,0
+BB.US,D,20150526,000000,10.42,10.55,10.25,10.3,7709998,0
+BB.US,D,20150527,000000,10.25,10.32,10.08,10.11,6677100,0
+BB.US,D,20150528,000000,10.07,10.11,10.01,10.03,4554044,0
+BB.US,D,20150529,000000,9.99,10.04,9.8,9.8,7904800,0
+BB.US,D,20150601,000000,9.82,9.84,9.47,9.51,12306652,0
+BB.US,D,20150602,000000,9.54,9.72,9.52,9.62,7940693,0
+BB.US,D,20150603,000000,9.65,9.89,9.6,9.71,7300000,0
+BB.US,D,20150604,000000,9.67,9.94,9.63,9.74,8177700,0
+BB.US,D,20150605,000000,9.73,9.8,9.66,9.75,2263500,0
+BB.US,D,20150608,000000,9.75,9.75,9.45,9.52,4506000,0
+BB.US,D,20150609,000000,9.45,9.62,9.33,9.54,4537694,0
+BB.US,D,20150610,000000,9.58,9.63,9.26,9.32,9031282,0
+BB.US,D,20150611,000000,9.38,9.52,9.19,9.21,6974347,0
+BB.US,D,20150612,000000,9.27,9.35,9.13,9.23,6531100,0
+BB.US,D,20150615,000000,9.2,9.43,9.17,9.39,3975500,0
+BB.US,D,20150616,000000,9.36,9.46,9.26,9.26,3816200,0
+BB.US,D,20150617,000000,9.28,9.36,9.26,9.31,2368400,0
+BB.US,D,20150618,000000,9.29,9.35,9.1,9.12,7720700,0
+BB.US,D,20150619,000000,9.02,9.17,8.9,8.91,9650100,0
+BB.US,D,20150622,000000,8.87,9.22,8.82,9.2,13284700,0
+BB.US,D,20150623,000000,9.08,9.21,8.78,8.81,44747401,0
+BB.US,D,20150624,000000,8.7,8.9,8.67,8.83,12663100,0
+BB.US,D,20150625,000000,8.9,8.93,8.56,8.63,14233000,0
+BB.US,D,20150626,000000,8.58,8.65,8.51,8.57,8212100,0
+BB.US,D,20150629,000000,8.42,8.53,8.28,8.29,12754100,0
+BB.US,D,20150630,000000,8.31,8.32,8.04,8.18,14520452,0
+BB.US,D,20150701,000000,8.26,8.28,7.94,8.02,9074300,0
+BB.US,D,20150702,000000,8.04,8.06,7.84,7.96,12031000,0
+BB.US,D,20150706,000000,7.91,8.05,7.85,7.97,9782600,0
+BB.US,D,20150707,000000,7.96,8.01,7.68,7.99,10121300,0
+BB.US,D,20150708,000000,7.92,7.96,7.63,7.69,12183400,0
+BB.US,D,20150709,000000,7.8,7.98,7.76,7.77,10363100,0
+BB.US,D,20150710,000000,7.86,7.92,7.61,7.69,8247300,0
+BB.US,D,20150713,000000,7.71,7.86,7.66,7.73,8656500,0
+BB.US,D,20150714,000000,7.74,7.98,7.69,7.96,7632776,0
+BB.US,D,20150715,000000,7.94,7.99,7.74,7.83,8445849,0
+BB.US,D,20150716,000000,7.86,7.9,7.74,7.78,4006700,0
+BB.US,D,20150717,000000,7.82,7.87,7.73,7.77,4503100,0
+BB.US,D,20150720,000000,7.77,7.81,7.67,7.68,4106700,0
+BB.US,D,20150721,000000,7.71,7.94,7.67,7.84,5292000,0
+BB.US,D,20150722,000000,7.75,7.79,7.66,7.7,4393200,0
+BB.US,D,20150723,000000,7.72,7.76,7.59,7.61,5192600,0
+BB.US,D,20150724,000000,7.6,7.6,7.2,7.33,13015100,0
+BB.US,D,20150727,000000,7.2,7.34,7.15,7.28,8485900,0
+BB.US,D,20150728,000000,7.58,7.82,7.55,7.8,12666400,0
+BB.US,D,20150729,000000,7.75,8.16,7.75,8,9734900,0
+BB.US,D,20150730,000000,7.99,8.11,7.92,7.92,8111200,0
+BB.US,D,20150731,000000,7.96,8,7.7,7.74,4542000,0
+BB.US,D,20150803,000000,7.7,7.7,7.46,7.55,5310824,0
+BB.US,D,20150804,000000,7.55,7.67,7.49,7.6,5700200,0
+BB.US,D,20150805,000000,7.61,7.81,7.59,7.61,4017200,0
+BB.US,D,20150806,000000,7.65,7.72,7.5101,7.66,4909693,0
+BB.US,D,20150807,000000,7.66,7.78,7.55,7.57,4016700,0
+BB.US,D,20150810,000000,7.61,7.74,7.56,7.7,3666200,0
+BB.US,D,20150811,000000,7.6,7.68,7.48,7.56,5296831,0
+BB.US,D,20150812,000000,7.5,7.76,7.45,7.74,7029300,0
+BB.US,D,20150813,000000,7.71,7.8,7.57,7.6,4378600,0
+BB.US,D,20150814,000000,7.61,7.77,7.58,7.66,3679300,0
+BB.US,D,20150817,000000,7.62,7.69,7.55,7.64,3228800,0
+BB.US,D,20150818,000000,7.57,7.63,7.53,7.57,3399400,0
+BB.US,D,20150819,000000,7.53,7.61,7.33,7.5,8185900,0
+BB.US,D,20150820,000000,7.43,7.49,7.26,7.39,7552400,0
+BB.US,D,20150821,000000,7.34,7.34,7.12,7.15,9882600,0
+BB.US,D,20150824,000000,6.5,7.38,6.41,6.97,13902561,0
+BB.US,D,20150825,000000,7.15,7.2,6.74,6.74,8792900,0
+BB.US,D,20150826,000000,6.88,6.91,6.62,6.79,6308200,0
+BB.US,D,20150827,000000,6.87,7.23,6.85,7.19,7358800,0
+BB.US,D,20150828,000000,7.15,7.46,7.1,7.37,6440800,0
+BB.US,D,20150831,000000,7.36,7.6,7.26,7.59,5113500,0
+BB.US,D,20150901,000000,7.46,7.53,7.27,7.34,5081100,0
+BB.US,D,20150902,000000,7.44,7.48,7.27,7.47,3177900,0
+BB.US,D,20150903,000000,7.5,7.58,7.38,7.46,3315900,0
+BB.US,D,20150904,000000,7.6,7.82,7.24,7.28,13587100,0
+BB.US,D,20150908,000000,7.43,7.55,7.29,7.4,4633800,0
+BB.US,D,20150909,000000,7.43,7.53,7.22,7.24,10985800,0
+BB.US,D,20150910,000000,7.18,7.46,7.17,7.38,5302225,0
+BB.US,D,20150911,000000,7.36,7.42,7.19,7.37,11349000,0
+BB.US,D,20150914,000000,7.36,7.43,7.25,7.38,3761000,0
+BB.US,D,20150915,000000,7.37,7.55,7.32,7.49,4997800,0
+BB.US,D,20150916,000000,7.49,7.68,7.47,7.66,5940200,0
+BB.US,D,20150917,000000,7.63,7.73,7.535,7.57,6388550,0
+BB.US,D,20150918,000000,7.53,7.63,7.46,7.5,4175800,0
+BB.US,D,20150921,000000,7.53,7.58,7.39,7.42,3986200,0
+BB.US,D,20150922,000000,7.31,7.37,7.15,7.25,5329900,0
+BB.US,D,20150923,000000,7.28,7.34,7.17,7.17,4176400,0
+BB.US,D,20150924,000000,7.13,7.17,6.96,7.03,5710312,0
+BB.US,D,20150925,000000,6.83,7.1,6.43,6.49,26595100,0
+BB.US,D,20150928,000000,6.43,6.46,6.14,6.3,13962152,0
+BB.US,D,20150929,000000,6.28,6.34,5.96,6.02,9455900,0
+BB.US,D,20150930,000000,6.07,6.2,5.99,6.13,9307600,0
+BB.US,D,20151001,000000,6.19,6.23,6.03,6.08,5984900,0
+BB.US,D,20151002,000000,6.04,6.34,6.03,6.34,8312400,0
+BB.US,D,20151005,000000,6.4,6.61,6.4,6.605,8682929,0
+BB.US,D,20151006,000000,6.62,6.81,6.61,6.78,6465800,0
+BB.US,D,20151007,000000,6.85,7.17,6.81,7.16,12438400,0
+BB.US,D,20151008,000000,7.14,7.32,7.12,7.29,5793300,0
+BB.US,D,20151009,000000,7.29,7.43,7.23,7.41,5496600,0
+BB.US,D,20151012,000000,7.4,7.45,7.14,7.16,4887615,0
+BB.US,D,20151013,000000,7.16,7.34,7.03,7.17,4463000,0
+BB.US,D,20151014,000000,7.16,7.33,7.13,7.28,3369800,0
+BB.US,D,20151015,000000,7.34,7.38,7.24,7.28,3724700,0
+BB.US,D,20151016,000000,7.26,7.27,7.03,7.11,4449900,0
+BB.US,D,20151019,000000,7.11,7.24,6.98,7.18,3285200,0
+BB.US,D,20151020,000000,7.16,7.37,7.13,7.2,2743582,0
+BB.US,D,20151021,000000,7.22,7.25,7.06,7.08,3129500,0
+BB.US,D,20151022,000000,7.1,7.29,7.08,7.15,4369600,0
+BB.US,D,20151023,000000,7.18,7.36,7.11,7.32,7404300,0
+BB.US,D,20151026,000000,7.28,7.55,7.23,7.27,6307200,0
+BB.US,D,20151027,000000,7.26,7.28,6.99,7,4832300,0
+BB.US,D,20151028,000000,7.05,7.28,6.96,7.19,4240200,0
+BB.US,D,20151029,000000,7.17,7.27,7.1,7.12,3042500,0
+BB.US,D,20151030,000000,7.14,7.31,7.09,7.29,4354000,0
+BB.US,D,20151102,000000,7.29,7.51,7.26,7.5,4240765,0
+BB.US,D,20151103,000000,7.5,7.77,7.47,7.73,5955700,0
+BB.US,D,20151104,000000,7.75,7.8,7.63,7.66,4431629,0
+BB.US,D,20151105,000000,7.73,7.75,7.55,7.6,3951800,0
+BB.US,D,20151106,000000,7.66,8.14,7.61,8.02,15525300,0
+BB.US,D,20151109,000000,8.07,8.25,8,8.08,9075655,0
+BB.US,D,20151110,000000,8.08,8.14,7.63,7.69,10738000,0
+BB.US,D,20151111,000000,7.74,7.75,7.41,7.41,6814600,0
+BB.US,D,20151112,000000,7.32,7.65,7.31,7.42,10461000,0
+BB.US,D,20151113,000000,7.4,7.46,7.15,7.22,10899300,0
+BB.US,D,20151116,000000,7.2,7.54,7.19,7.53,5975900,0
+BB.US,D,20151117,000000,7.69,7.7,7.36,7.41,6503900,0
+BB.US,D,20151118,000000,7.44,7.65,7.41,7.63,5579000,0
+BB.US,D,20151119,000000,7.64,7.79,7.59,7.73,5257900,0
+BB.US,D,20151120,000000,7.75,7.9,7.74,7.77,4043200,0
+BB.US,D,20151123,000000,7.79,8,7.75,7.82,4745600,0
+BB.US,D,20151124,000000,7.79,7.98,7.79,7.95,5120600,0
+BB.US,D,20151125,000000,7.93,8.03,7.86,7.91,3439100,0
+BB.US,D,20151127,000000,7.93,7.95,7.78,7.82,2246600,0
+BB.US,D,20151130,000000,7.81,8.03,7.78,7.94,5005600,0
+BB.US,D,20151201,000000,7.96,8.14,7.85,7.86,6200882,0
+BB.US,D,20151202,000000,7.83,7.9,7.71,7.72,5495233,0
+BB.US,D,20151203,000000,7.73,7.85,7.65,7.71,3395874,0
+BB.US,D,20151204,000000,7.71,7.82,7.66,7.76,3005400,0
+BB.US,D,20151207,000000,7.72,7.78,7.51,7.58,4290200,0
+BB.US,D,20151208,000000,7.46,7.7,7.37,7.635,6508497,0
+BB.US,D,20151209,000000,7.62,7.67,7.3,7.37,4671000,0
+BB.US,D,20151210,000000,7.3,8.2,7.28,7.89,16399100,0
+BB.US,D,20151211,000000,7.92,8.05,7.5,7.68,11559800,0
+BB.US,D,20151214,000000,7.69,7.7,7.41,7.57,9463692,0
+BB.US,D,20151215,000000,7.63,7.97,7.58,7.85,6636000,0
+BB.US,D,20151216,000000,7.94,8.22,7.89,8.18,8220800,0
+BB.US,D,20151217,000000,8.14,8.33,7.77,7.8,11457900,0
+BB.US,D,20151218,000000,8.19,9.09,7.88,8.61,45323900,0
+BB.US,D,20151221,000000,8.9,8.97,8.46,8.72,19941600,0
+BB.US,D,20151222,000000,8.74,8.99,8.63,8.96,8679032,0
+BB.US,D,20151223,000000,9.02,9.29,8.99,9.13,9919200,0
+BB.US,D,20151224,000000,9.11,9.21,9.05,9.1,3828376,0
+BB.US,D,20151228,000000,9.11,9.464,9.06,9.42,6832647,0
+BB.US,D,20151229,000000,9.31,9.42,9.14,9.35,7795353,0
+BB.US,D,20151230,000000,9.27,9.44,9.26,9.35,4300954,0
+BB.US,D,20151231,000000,9.35,9.43,9.25,9.28,4618815,0
+BB.US,D,20160104,000000,9.17,9.22,8.9,9.135,10708260,0
+BB.US,D,20160105,000000,9.09,9.17,8.83,8.86,7161657,0
+BB.US,D,20160106,000000,8.7,8.934,8.65,8.74,7488696,0
+BB.US,D,20160107,000000,8.59,8.63,7.85,8,13528409,0
+BB.US,D,20160108,000000,8.17,8.23,7.7,7.71,9952319,0
+BB.US,D,20160111,000000,7.77,7.85,7.32,7.515,10784196,0
+BB.US,D,20160112,000000,7.68,7.81,7.26,7.38,8918521,0
+BB.US,D,20160113,000000,7.4,7.51,7.05,7.08,9737035,0
+BB.US,D,20160114,000000,7.14,7.37,6.965,7.32,13005775,0
+BB.US,D,20160115,000000,7.01,7.16,6.725,6.985,13703076,0
+BB.US,D,20160119,000000,7.02,7.07,6.61,6.75,8219900,0
+BB.US,D,20160120,000000,6.5,6.93,6.33,6.9,14108523,0
+BB.US,D,20160121,000000,6.89,7.11,6.72,6.88,11804057,0
+BB.US,D,20160122,000000,7.06,7.14,6.88,7.01,7317584,0
+BB.US,D,20160125,000000,6.99,7.09,6.82,6.82,5845210,0
+BB.US,D,20160126,000000,6.95,7.13,6.775,7.02,5207034,0
+BB.US,D,20160127,000000,6.95,7.16,6.88,6.88,4637265,0
+BB.US,D,20160128,000000,6.97,7.04,6.8081,6.87,4042222,0
+BB.US,D,20160129,000000,7.05,7.13,6.965,7.12,4265622,0
+BB.US,D,20160201,000000,7.1,7.12,6.945,7.07,4347144,0
+BB.US,D,20160202,000000,6.97,7.04,6.87,6.91,5260408,0
+BB.US,D,20160203,000000,6.98,7.18,6.84,7.18,6000773,0
+BB.US,D,20160204,000000,7.18,7.52,7.16,7.4,5578239,0
+BB.US,D,20160205,000000,7.35,7.38,7.07,7.09,4956426,0
+BB.US,D,20160208,000000,6.92,6.99,6.67,6.795,4924512,0
+BB.US,D,20160209,000000,6.74,6.91,6.65,6.72,4502939,0
+BB.US,D,20160210,000000,6.75,6.88,6.63,6.64,4601525,0
+BB.US,D,20160211,000000,6.51,6.625,6.39,6.615,5488166,0
+BB.US,D,20160212,000000,6.7,6.81,6.6375,6.68,3761812,0
+BB.US,D,20160216,000000,6.81,6.96,6.72,6.95,3014093,0
+BB.US,D,20160217,000000,7.04,7.2,6.98,7.19,5479537,0
+BB.US,D,20160218,000000,7.23,7.24,6.97,7.19,5478320,0
+BB.US,D,20160219,000000,7.03,7.14,6.9217,7.13,3927451,0
+BB.US,D,20160222,000000,7.2,7.35,7.15,7.29,3676685,0
+BB.US,D,20160223,000000,7.26,7.37,7.16,7.26,2879661,0
+BB.US,D,20160224,000000,7.18,7.37,7.02,7.34,4072293,0
+BB.US,D,20160225,000000,7.37,7.42,7.15,7.26,3843070,0
+BB.US,D,20160226,000000,7.3,7.59,7.29,7.46,3978130,0
+BB.US,D,20160229,000000,7.51,7.89,7.48,7.8,7818675,0
+BB.US,D,20160301,000000,7.9,7.95,7.66,7.69,6045596,0
+BB.US,D,20160302,000000,7.66,7.8,7.61,7.8,3708655,0
+BB.US,D,20160303,000000,7.81,7.9,7.755,7.84,4339176,0
+BB.US,D,20160304,000000,7.81,8.14,7.8,7.93,6487371,0
+BB.US,D,20160307,000000,7.91,8.36,7.91,8.26,6402349,0
+BB.US,D,20160308,000000,8.16,8.24,8.08,8.14,5007478,0
+BB.US,D,20160309,000000,8.15,8.27,8.03,8.24,4704568,0
+BB.US,D,20160310,000000,8.23,8.26,7.81,7.96,5196595,0
+BB.US,D,20160311,000000,8.06,8.15,7.97,8.045,3995607,0
+BB.US,D,20160314,000000,8,8.1,7.98,8,3650472,0
+BB.US,D,20160315,000000,7.92,7.95,7.75,7.88,4925844,0
+BB.US,D,20160316,000000,7.82,7.98,7.77,7.94,4735659,0
+BB.US,D,20160317,000000,7.98,8.17,7.86,8.1,5783963,0
+BB.US,D,20160318,000000,8.1,8.2,8.03,8.05,3369660,0
+BB.US,D,20160321,000000,8.03,8.16,7.96,8.04,3551828,0
+BB.US,D,20160322,000000,8,8,7.9,7.94,2737066,0
+BB.US,D,20160323,000000,7.91,7.95,7.64,7.69,6080456,0
+BB.US,D,20160324,000000,7.62,7.62,7.43,7.59,4550375,0
+BB.US,D,20160328,000000,7.6,7.67,7.48,7.61,2825004,0
+BB.US,D,20160329,000000,7.6,7.95,7.5,7.87,5238026,0
+BB.US,D,20160330,000000,7.96,8.2,7.94,8.01,5592823,0
+BB.US,D,20160331,000000,8.04,8.205,8.02,8.09,7967148,0
+BB.US,D,20160401,000000,7.41,7.725,7.36,7.48,24268971,0
+BB.US,D,20160404,000000,7.38,7.42,7.14,7.28,12738046,0
+BB.US,D,20160405,000000,7.16,7.26,7.08,7.12,5850274,0
+BB.US,D,20160406,000000,7.14,7.18,6.99,7.1,7045672,0
+BB.US,D,20160407,000000,7,7.12,6.93,6.98,4819943,0
+BB.US,D,20160408,000000,7.07,7.14,7,7.06,4186405,0
+BB.US,D,20160411,000000,7.13,7.2,7.04,7.05,4289830,0
+BB.US,D,20160412,000000,7.05,7.15,7.01,7.095,4241855,0
+BB.US,D,20160413,000000,7.14,7.23,7.09,7.2,4640961,0
+BB.US,D,20160414,000000,7.17,7.22,7.06,7.08,3393854,0
+BB.US,D,20160415,000000,7.11,7.15,7.03,7.06,4134633,0
+BB.US,D,20160418,000000,7.05,7.14,6.99,7.1,3800621,0
+BB.US,D,20160419,000000,7.17,7.17,7.01,7.05,3932945,0
+BB.US,D,20160420,000000,7.02,7.27,7.02,7.22,6288519,0
+BB.US,D,20160421,000000,7.21,7.25,7.07,7.1,3051661,0
+BB.US,D,20160422,000000,7.11,7.32,7.1,7.26,6039312,0
+BB.US,D,20160425,000000,7.22,7.27,7.12,7.27,6402372,0
+BB.US,D,20160426,000000,7.29,7.29,7.17,7.2,2645651,0
+BB.US,D,20160427,000000,7.2,7.29,7.12,7.275,4335823,0
+BB.US,D,20160428,000000,7.26,7.33,7.16,7.17,3055691,0
+BB.US,D,20160429,000000,7.19,7.24,7,7.06,4494567,0
+BB.US,D,20160502,000000,7.07,7.11,6.859,7.06,5557991,0
+BB.US,D,20160503,000000,6.97,6.99,6.81,6.86,4882465,0
+BB.US,D,20160504,000000,6.85,6.89,6.65,6.76,4102581,0
+BB.US,D,20160505,000000,6.84,6.89,6.66,6.68,2860954,0
+BB.US,D,20160506,000000,6.72,6.73,6.59,6.69,2873547,0
+BB.US,D,20160509,000000,6.67,6.69,6.53,6.57,2741407,0
+BB.US,D,20160510,000000,6.6,6.73,6.53,6.73,3321952,0
+BB.US,D,20160511,000000,6.7,6.78,6.63,6.6975,1812696,0
+BB.US,D,20160512,000000,6.75,6.8,6.5,6.61,3201141,0
+BB.US,D,20160513,000000,6.64,6.7,6.51,6.53,2920963,0
+BB.US,D,20160516,000000,6.55,6.72,6.53,6.705,2400705,0
+BB.US,D,20160517,000000,6.66,6.79,6.59,6.68,2318274,0
+BB.US,D,20160518,000000,6.62,6.74,6.6,6.65,3369979,0
+BB.US,D,20160519,000000,6.59,6.72,6.53,6.69,4319562,0
+BB.US,D,20160520,000000,6.7,6.84,6.7,6.81,3916265,0
+BB.US,D,20160523,000000,6.85,6.98,6.82,6.92,3001379,0
+BB.US,D,20160524,000000,6.86,6.97,6.84,6.94,2946184,0
+BB.US,D,20160525,000000,6.96,7.17,6.95,7.16,4099947,0
+BB.US,D,20160526,000000,7.14,7.2135,7.1,7.17,3078936,0
+BB.US,D,20160527,000000,7.12,7.29,7.12,7.23,2967547,0
+BB.US,D,20160531,000000,7.19,7.32,7.135,7.27,4503013,0
+BB.US,D,20160601,000000,7.22,7.3,7.2,7.25,3057252,0
+BB.US,D,20160602,000000,7.21,7.33,7.21,7.31,2337398,0
+BB.US,D,20160603,000000,7.3,7.34,7.16,7.26,3281531,0
+BB.US,D,20160606,000000,7.27,7.43,7.26,7.4,2597878,0
+BB.US,D,20160607,000000,7.37,7.47,7.37,7.43,2536223,0
+BB.US,D,20160608,000000,7.43,7.49,7.38,7.42,2649149,0
+BB.US,D,20160609,000000,7.38,7.38,7.26,7.35,3076853,0
+BB.US,D,20160610,000000,7.26,7.33,6.96,7,5583723,0
+BB.US,D,20160613,000000,6.97,7.04,6.885,6.91,2463342,0
+BB.US,D,20160614,000000,6.88,6.99,6.8,6.86,2235103,0
+BB.US,D,20160615,000000,6.87,6.97,6.8314,6.84,2426917,0
+BB.US,D,20160616,000000,6.73,6.92,6.67,6.91,2913865,0
+BB.US,D,20160617,000000,6.9,7.07,6.9,7,3763354,0
+BB.US,D,20160620,000000,7.11,7.1925,7.04,7.06,4424887,0
+BB.US,D,20160621,000000,7.08,7.13,7.03,7.05,3808964,0
+BB.US,D,20160622,000000,7.04,7.13,6.72,6.73,8005781,0
+BB.US,D,20160623,000000,6.99,7.05,6.78,6.99,9690873,0
+BB.US,D,20160624,000000,6.65,6.82,6.62,6.67,6203156,0
+BB.US,D,20160627,000000,6.56,6.595,6.23,6.29,6002632,0
+BB.US,D,20160628,000000,6.4,6.52,6.36,6.475,4346262,0
+BB.US,D,20160629,000000,6.5,6.67,6.5,6.63,3365542,0
+BB.US,D,20160630,000000,6.69,6.73,6.57,6.71,2817165,0
+BB.US,D,20160701,000000,6.74,6.84,6.72,6.76,2172121,0
+BB.US,D,20160705,000000,6.75,6.82,6.52,6.54,3282559,0
+BB.US,D,20160706,000000,6.5,6.55,6.35,6.52,3024034,0
+BB.US,D,20160707,000000,6.53,6.63,6.46,6.5,2917690,0
+BB.US,D,20160708,000000,6.55,6.69,6.51,6.66,3325206,0
+BB.US,D,20160711,000000,6.66,6.7654,6.65,6.67,2815337,0
+BB.US,D,20160712,000000,6.73,6.81,6.7,6.76,2669191,0
+BB.US,D,20160713,000000,6.77,6.8,6.64,6.69,2664924,0
+BB.US,D,20160714,000000,6.75,6.78,6.63,6.68,2018105,0
+BB.US,D,20160715,000000,6.69,6.7125,6.57,6.65,3850864,0
+BB.US,D,20160718,000000,6.67,6.76,6.6,6.73,2250461,0
+BB.US,D,20160719,000000,6.72,6.72,6.59,6.67,3696450,0
+BB.US,D,20160720,000000,6.7,6.77,6.64,6.76,5905437,0
+BB.US,D,20160721,000000,6.74,6.9,6.74,6.84,5187899,0
+BB.US,D,20160722,000000,6.83,6.91,6.83,6.88,2304393,0
+BB.US,D,20160725,000000,6.89,7.08,6.88,7.08,5262830,0
+BB.US,D,20160726,000000,7.05,7.3,7.05,7.23,6274760,0
+BB.US,D,20160727,000000,7.27,7.58,7.27,7.58,7600960,0
+BB.US,D,20160728,000000,7.53,7.74,7.5,7.62,6612606,0
+BB.US,D,20160729,000000,7.64,7.7,7.5,7.6,4854839,0
+BB.US,D,20160801,000000,7.58,7.92,7.57,7.91,6197333,0
+BB.US,D,20160802,000000,7.86,7.92,7.66,7.71,6732597,0
+BB.US,D,20160803,000000,7.67,7.79,7.64,7.78,6021728,0
+BB.US,D,20160804,000000,7.75,7.86,7.73,7.76,2754179,0
+BB.US,D,20160805,000000,7.66,7.82,7.62,7.75,2838141,0
+BB.US,D,20160808,000000,7.75,7.83,7.7,7.81,3329501,0
+BB.US,D,20160809,000000,7.83,7.85,7.745,7.76,3067058,0
+BB.US,D,20160810,000000,7.79,7.85,7.75,7.83,4300109,0
+BB.US,D,20160811,000000,7.83,7.96,7.82,7.88,2711682,0
+BB.US,D,20160812,000000,8.06,8.22,8,8.08,10362203,0
+BB.US,D,20160815,000000,8.15,8.26,8.13,8.17,5201452,0
+BB.US,D,20160816,000000,8.17,8.3,8.13,8.23,3126841,0
+BB.US,D,20160817,000000,8.2,8.29,8.18,8.23,3228824,0
+BB.US,D,20160818,000000,8.27,8.27,8.13,8.16,5658275,0
+BB.US,D,20160819,000000,8.16,8.16,7.99,8.03,2500746,0
+BB.US,D,20160822,000000,7.98,8.04,7.92,8.02,2952591,0
+BB.US,D,20160823,000000,7.94,8.12,7.94,8,1884252,0
+BB.US,D,20160824,000000,8.03,8.03,7.85,7.94,3633065,0
+BB.US,D,20160825,000000,7.85,8.02,7.84,7.98,2733103,0
+BB.US,D,20160826,000000,7.93,8.09,7.9,7.97,2379460,0
+BB.US,D,20160829,000000,7.96,8.04,7.9,7.92,2029318,0
+BB.US,D,20160830,000000,7.89,7.995,7.83,7.87,2951763,0
+BB.US,D,20160831,000000,7.84,7.84,7.58,7.59,3629891,0
+BB.US,D,20160901,000000,7.59,7.66,7.55,7.61,1940118,0
+BB.US,D,20160902,000000,7.66,7.77,7.62,7.7,1846877,0
+BB.US,D,20160906,000000,7.73,7.77,7.641,7.69,1512443,0
+BB.US,D,20160907,000000,7.71,7.75,7.62,7.68,2092189,0
+BB.US,D,20160908,000000,7.62,7.75,7.58,7.63,2834637,0
+BB.US,D,20160909,000000,7.59,7.635,7.44,7.57,5055598,0
+BB.US,D,20160912,000000,7.55,7.63,7.45,7.6,2951329,0
+BB.US,D,20160913,000000,7.59,7.63,7.24,7.24,4700019,0
+BB.US,D,20160914,000000,7.23,7.3299,7.17,7.22,2711818,0
+BB.US,D,20160915,000000,7.2,7.28,7.15,7.24,2660745,0
+BB.US,D,20160916,000000,7.18,7.29,7.16,7.21,2773804,0
+BB.US,D,20160919,000000,7.29,7.47,7.28,7.35,2820243,0
+BB.US,D,20160920,000000,7.39,7.58,7.33,7.565,3578459,0
+BB.US,D,20160921,000000,7.58,7.79,7.58,7.77,3699376,0
+BB.US,D,20160922,000000,7.86,7.92,7.78,7.89,3478188,0
+BB.US,D,20160923,000000,7.86,8.02,7.86,7.91,2428772,0
+BB.US,D,20160926,000000,7.87,7.97,7.77,7.82,4469656,0
+BB.US,D,20160927,000000,7.83,7.94,7.8,7.88,4425562,0
+BB.US,D,20160928,000000,8.16,8.46,8.06,8.31,23001504,0
+BB.US,D,20160929,000000,8.27,8.355,7.88,7.94,11174627,0
+BB.US,D,20160930,000000,7.97,8.05,7.88,7.98,5546746,0
+BB.US,D,20161003,000000,7.94,8.015,7.84,7.85,3816563,0
+BB.US,D,20161004,000000,7.76,7.88,7.625,7.66,4336699,0
+BB.US,D,20161005,000000,7.7,7.73,7.63,7.66,3034234,0
+BB.US,D,20161006,000000,7.71,8.01,7.65,7.94,6812805,0
+BB.US,D,20161007,000000,7.92,7.98,7.8,7.86,2536504,0
+BB.US,D,20161010,000000,7.91,7.92,7.76,7.89,2261589,0
+BB.US,D,20161011,000000,7.87,7.89,7.65,7.67,3653911,0
+BB.US,D,20161012,000000,7.64,7.7299,7.575,7.59,11331327,0
+BB.US,D,20161013,000000,7.5,7.56,7.41,7.47,2683926,0
+BB.US,D,20161014,000000,7.67,7.67,7.44,7.49,2533784,0
+BB.US,D,20161017,000000,7.51,7.55,7.34,7.37,2587176,0
+BB.US,D,20161018,000000,7.44,7.49,7.37,7.42,1706850,0
+BB.US,D,20161019,000000,7.43,7.55,7.385,7.46,2056961,0
+BB.US,D,20161020,000000,7.4,7.48,7.37,7.48,1735588,0
+BB.US,D,20161021,000000,7.43,7.48,7.37,7.37,2166301,0
+BB.US,D,20161024,000000,7.38,7.48,7.32,7.35,2056563,0
+BB.US,D,20161025,000000,7.41,7.41,7.26,7.27,2614419,0
+BB.US,D,20161026,000000,7.28,7.37,7.21,7.26,3009337,0
+BB.US,D,20161027,000000,7.27,7.28,7.14,7.14,2912516,0
+BB.US,D,20161028,000000,7.11,7.265,7.08,7.09,3691491,0
+BB.US,D,20161031,000000,7.08,7.11,7,7.05,2355122,0
+BB.US,D,20161101,000000,7.2,7.25,6.98,7.07,4207361,0
+BB.US,D,20161102,000000,7.04,7.15,7,7.02,2870901,0
+BB.US,D,20161103,000000,7.05,7.07,6.95,7,2235314,0
+BB.US,D,20161104,000000,6.99,7.07,6.945,6.97,2120803,0
+BB.US,D,20161107,000000,7.06,7.15,7.02,7.06,2206522,0
+BB.US,D,20161108,000000,7.07,7.12,6.98,7.11,2104464,0
+BB.US,D,20161109,000000,6.93,7.17,6.93,7.15,4196130,0
+BB.US,D,20161110,000000,7.09,7.22,6.99,7.17,4350279,0
+BB.US,D,20161111,000000,7.14,7.28,7.07,7.27,3140101,0
+BB.US,D,20161114,000000,7.31,7.43,7.23,7.3,6452458,0
+BB.US,D,20161115,000000,7.34,7.53,7.29,7.52,4000260,0
+BB.US,D,20161116,000000,7.48,7.83,7.47,7.56,7985501,0
+BB.US,D,20161117,000000,7.57,7.59,7.42,7.47,2940986,0
+BB.US,D,20161118,000000,7.45,7.59,7.45,7.57,3337345,0
+BB.US,D,20161121,000000,7.58,7.68,7.52,7.59,6112888,0
+BB.US,D,20161122,000000,7.57,7.62,7.5,7.6,7039451,0
+BB.US,D,20161123,000000,7.53,7.6,7.47,7.47,3342077,0
+BB.US,D,20161125,000000,7.45,7.56,7.44,7.49,2287528,0
+BB.US,D,20161128,000000,7.5,7.52,7.4226,7.46,3179445,0
+BB.US,D,20161129,000000,7.43,7.51,7.36,7.44,4080497,0
+BB.US,D,20161130,000000,7.5,7.74,7.44,7.71,6540820,0
+BB.US,D,20161201,000000,7.75,7.77,7.48,7.52,6951347,0
+BB.US,D,20161202,000000,7.55,7.61,7.4864,7.59,4496279,0
+BB.US,D,20161205,000000,7.6,7.68,7.55,7.62,3335763,0
+BB.US,D,20161206,000000,7.63,7.64,7.52,7.57,2048883,0
+BB.US,D,20161207,000000,7.56,7.65,7.525,7.63,1973754,0
+BB.US,D,20161208,000000,7.68,7.93,7.64,7.83,5256998,0
+BB.US,D,20161209,000000,7.89,7.93,7.755,7.81,3226094,0
+BB.US,D,20161212,000000,7.79,7.87,7.74,7.76,2803262,0
+BB.US,D,20161213,000000,7.79,7.93,7.79,7.83,4428209,0
+BB.US,D,20161214,000000,7.81,7.89,7.6824,7.7,4341916,0
+BB.US,D,20161215,000000,7.64,7.74,7.56,7.63,5912885,0
+BB.US,D,20161216,000000,7.68,7.68,7.54,7.58,4432432,0
+BB.US,D,20161219,000000,7.56,7.84,7.555,7.71,8187240,0
+BB.US,D,20161220,000000,7.84,8.05,7.48,7.5,17367311,0
+BB.US,D,20161221,000000,7.52,7.55,7.265,7.3,7186055,0
+BB.US,D,20161222,000000,7.27,7.3,6.97,7.17,14490912,0
+BB.US,D,20161223,000000,7.1,7.19,7.01,7.02,8790472,0
+BB.US,D,20161227,000000,7.08,7.19,7.04,7.08,9384636,0
+BB.US,D,20161228,000000,7.07,7.12,6.97,7,8673918,0
+BB.US,D,20161229,000000,7.01,7.07,6.92,6.95,8578349,0
+BB.US,D,20161230,000000,6.95,7,6.855,6.89,12521806,0
+BB.US,D,20170103,000000,6.93,7.01,6.86,6.96,4889353,0
+BB.US,D,20170104,000000,7.04,7.15,7,7.11,3856230,0
+BB.US,D,20170105,000000,7.13,7.24,7.09,7.12,3229398,0
+BB.US,D,20170106,000000,7.11,7.16,7.04,7.16,3532942,0
+BB.US,D,20170109,000000,7.15,7.19,7.07,7.12,2828944,0
+BB.US,D,20170110,000000,7.16,7.195,7.105,7.12,2085672,0
+BB.US,D,20170111,000000,7.15,7.235,7.09,7.22,2964124,0
+BB.US,D,20170112,000000,7.21,7.25,7.1,7.23,3015644,0
+BB.US,D,20170113,000000,7.22,7.35,7.21,7.27,2785247,0
+BB.US,D,20170117,000000,7.3,7.3,7.13,7.16,3059774,0
+BB.US,D,20170118,000000,7.11,7.22,7.11,7.21,3139856,0
+BB.US,D,20170119,000000,7.13,7.28,7.09,7.1,4352720,0
+BB.US,D,20170120,000000,7.11,7.22,7.1,7.13,2056951,0
+BB.US,D,20170123,000000,7.1,7.14,7.02,7.13,2018859,0
+BB.US,D,20170124,000000,7.13,7.24,7.12,7.21,2765380,0
+BB.US,D,20170125,000000,7.24,7.33,7.235,7.32,3640642,0
+BB.US,D,20170126,000000,7.3,7.35,7.24,7.31,2308840,0
+BB.US,D,20170127,000000,7.31,7.35,7.19,7.19,2072643,0
+BB.US,D,20170130,000000,7.19,7.22,6.99,7.05,4078437,0
+BB.US,D,20170131,000000,7.05,7.11,6.98,7.06,3385285,0
+BB.US,D,20170201,000000,7.08,7.08,7,7,3364850,0
+BB.US,D,20170202,000000,6.98,7.08,6.97,7,2957200,0
+BB.US,D,20170203,000000,6.98,7.06,6.96,7,2654005,0
+BB.US,D,20170206,000000,6.98,7.04,6.97,7.01,2319351,0
+BB.US,D,20170207,000000,7.01,7.15,7.01,7.14,3204391,0
+BB.US,D,20170208,000000,7.18,7.31,7.12,7.23,4343899,0
+BB.US,D,20170209,000000,7.25,7.34,7.25,7.3,2815512,0
+BB.US,D,20170210,000000,7.3,7.39,7.28,7.38,2344176,0
+BB.US,D,20170213,000000,7.39,7.47,7.351,7.39,2190278,0
+BB.US,D,20170214,000000,7.39,7.39,7.31,7.35,1444259,0
+BB.US,D,20170215,000000,7.31,7.44,7.31,7.4,2238663,0
+BB.US,D,20170216,000000,7.4,7.43,7.35,7.35,2761547,0
+BB.US,D,20170217,000000,7.29,7.5,7.26,7.49,4041810,0
+BB.US,D,20170221,000000,7.46,7.52,7.29,7.32,4287068,0
+BB.US,D,20170222,000000,7.28,7.34,7.2,7.24,2205190,0
+BB.US,D,20170223,000000,7.27,7.29,7.15,7.16,1624526,0
+BB.US,D,20170224,000000,7.15,7.16,7.04,7.08,2411314,0
+BB.US,D,20170227,000000,7.1,7.12,6.99,7.09,6673151,0
+BB.US,D,20170228,000000,7.1,7.1,6.931,6.96,8153617,0
+BB.US,D,20170301,000000,7,7.01,6.89,6.89,7007547,0
+BB.US,D,20170302,000000,6.89,7.01,6.88,6.89,5177095,0
+BB.US,D,20170303,000000,6.9,6.99,6.81,6.88,3173245,0
+BB.US,D,20170306,000000,6.81,6.86,6.69,6.76,6136431,0
+BB.US,D,20170307,000000,6.75,6.87,6.72,6.77,3152432,0
+BB.US,D,20170308,000000,6.78,6.8053,6.66,6.68,2803883,0
+BB.US,D,20170309,000000,6.65,6.8,6.65,6.79,3205892,0
+BB.US,D,20170310,000000,6.81,6.84,6.76,6.83,1775705,0
+BB.US,D,20170313,000000,6.84,7.03,6.81,7.02,4087454,0
+BB.US,D,20170314,000000,7.05,7.07,6.95,7.04,4203032,0
+BB.US,D,20170315,000000,7.06,7.18,7.01,7.14,3515901,0
+BB.US,D,20170316,000000,7.15,7.2,7.11,7.17,1568202,0
+BB.US,D,20170317,000000,7.2,7.23,7.15,7.15,2067125,0
+BB.US,D,20170320,000000,7.16,7.2,7.06,7.2,2602203,0
+BB.US,D,20170321,000000,7.21,7.28,7,7.01,3656819,0
+BB.US,D,20170322,000000,7,7.05,6.9,7.04,2129573,0
+BB.US,D,20170323,000000,7.04,7.14,6.98,7.11,2352426,0
+BB.US,D,20170324,000000,7.15,7.165,7.01,7.07,2613786,0
+BB.US,D,20170327,000000,6.97,7.09,6.95,7.09,2974337,0
+BB.US,D,20170328,000000,7.07,7.102,7,7.03,3244334,0
+BB.US,D,20170329,000000,7.03,7.075,6.98,7.01,5636448,0
+BB.US,D,20170330,000000,7.02,7.0481,6.83,6.95,9069423,0
+BB.US,D,20170331,000000,7.53,8.08,7.47,7.75,53703385,0
+BB.US,D,20170403,000000,7.88,7.89,7.52,7.8,15657961,0
+BB.US,D,20170404,000000,7.75,8.2,7.72,8.07,16721535,0
+BB.US,D,20170405,000000,8.1,8.12,7.92,7.92,10911075,0
+BB.US,D,20170406,000000,7.94,8,7.87,7.92,6233100,0
+BB.US,D,20170407,000000,7.91,7.97,7.81,7.81,5864887,0
+BB.US,D,20170410,000000,7.85,7.86,7.71,7.71,3748348,0
+BB.US,D,20170411,000000,7.68,7.7,7.51,7.7,6422667,0
+BB.US,D,20170412,000000,9.09,9.19,8.8,8.93,48627078,0
+BB.US,D,20170413,000000,8.95,8.95,8.6,8.64,14465557,0
+BB.US,D,20170417,000000,8.7,8.82,8.67,8.77,5975857,0
+BB.US,D,20170418,000000,8.68,8.77,8.63,8.73,8073275,0
+BB.US,D,20170419,000000,8.71,9.04,8.71,8.93,9043642,0
+BB.US,D,20170420,000000,8.95,9.13,8.88,9.1,12002597,0
+BB.US,D,20170421,000000,9.11,9.15,9.045,9.08,8488381,0
+BB.US,D,20170424,000000,9.15,9.3,9.14,9.29,11215488,0
+BB.US,D,20170425,000000,9.24,9.33,9.15,9.19,13180687,0
+BB.US,D,20170426,000000,9.18,9.24,9.1,9.2,7981272,0
+BB.US,D,20170427,000000,9.25,9.32,9.17,9.32,5898579,0
+BB.US,D,20170428,000000,9.29,9.365,9.15,9.34,7272366,0
+BB.US,D,20170501,000000,9.34,9.405,9.31,9.32,4170221,0
+BB.US,D,20170502,000000,9.31,9.35,9.25,9.27,3548021,0
+BB.US,D,20170503,000000,9.22,9.35,9.2,9.27,3164771,0
+BB.US,D,20170504,000000,9.26,9.31,9.19,9.25,3042411,0
+BB.US,D,20170505,000000,9.23,9.5,9.23,9.49,4147514,0
+BB.US,D,20170508,000000,9.5,9.595,9.4,9.4,3529262,0
+BB.US,D,20170509,000000,9.44,9.5,9.4,9.46,2906330,0
+BB.US,D,20170510,000000,9.47,9.56,9.44,9.52,2502491,0
+BB.US,D,20170511,000000,9.45,9.49,9.37,9.38,2232825,0
+BB.US,D,20170512,000000,9.35,9.38,9.24,9.35,2271910,0
+BB.US,D,20170515,000000,9.45,9.775,9.45,9.63,6920940,0
+BB.US,D,20170516,000000,9.67,10.41,9.65,10.18,19801495,0
+BB.US,D,20170517,000000,10.04,10.25,10.01,10.1,13326321,0
+BB.US,D,20170518,000000,10.09,10.28,9.95,10.11,6684260,0
+BB.US,D,20170519,000000,10.21,10.42,10.09,10.38,6751751,0
+BB.US,D,20170522,000000,10.43,11.38,10.4,11.32,22126558,0
+BB.US,D,20170523,000000,11.28,11.39,11.1,11.3,16310802,0
+BB.US,D,20170524,000000,11.39,11.39,11.01,11.09,7243039,0
+BB.US,D,20170525,000000,11.16,11.37,11.04,11.22,8825469,0
+BB.US,D,20170526,000000,11.43,11.55,11.07,11.11,10412620,0
+BB.US,D,20170530,000000,10.83,10.96,10.52,10.61,11581500,0
+BB.US,D,20170531,000000,10.65,10.73,10.44,10.57,6540859,0
+BB.US,D,20170601,000000,10.66,11.74,10.65,11.39,36819747,0
+BB.US,D,20170602,000000,11.46,11.48,10.9,11.29,22899895,0
+BB.US,D,20170605,000000,11.36,11.44,11.07,11.15,10887302,0
+BB.US,D,20170606,000000,11.03,11.29,10.98,11.15,8144880,0
+BB.US,D,20170607,000000,11.19,11.34,11,11.04,8389368,0
+BB.US,D,20170608,000000,11.05,11.19,10.97,11.17,5743247,0
+BB.US,D,20170609,000000,11.27,11.63,10.78,11.03,16241498,0
+BB.US,D,20170612,000000,11.09,11.09,10.56,10.6,12570823,0
+BB.US,D,20170613,000000,10.71,10.86,10.59,10.84,5070476,0
+BB.US,D,20170614,000000,10.93,10.93,10.45,10.57,5483861,0
+BB.US,D,20170615,000000,10.45,10.54,10.34,10.54,5037528,0
+BB.US,D,20170616,000000,10.5,10.66,10.44,10.53,4631744,0
+BB.US,D,20170619,000000,10.63,10.83,10.59,10.74,5542027,0
+BB.US,D,20170620,000000,10.76,10.87,10.65,10.73,4173773,0
+BB.US,D,20170621,000000,10.78,10.79,10.515,10.65,7015445,0
+BB.US,D,20170622,000000,10.72,11.14,10.46,11.06,17312306,0
+BB.US,D,20170623,000000,10.21,10.27,9.62,9.71,39548107,0
+BB.US,D,20170626,000000,9.595,10.32,9.52,10.265,19915047,0
+BB.US,D,20170627,000000,10.1,10.42,9.97,9.99,12179147,0
+BB.US,D,20170628,000000,10.08,10.3,10.04,10.23,7324906,0
+BB.US,D,20170629,000000,10.22,10.23,9.9,10,7915677,0
+BB.US,D,20170630,000000,10.08,10.08,9.8,9.99,5769673,0
+BB.US,D,20170703,000000,9.98,10.11,9.9,9.9,2265504,0
+BB.US,D,20170705,000000,9.9,9.9,9.69,9.9,6879483,0
+BB.US,D,20170706,000000,9.85,9.88,9.7,9.7,4121054,0
+BB.US,D,20170707,000000,9.73,9.93,9.73,9.9,4338425,0
+BB.US,D,20170710,000000,9.9,9.93,9.76,9.86,3454688,0
+BB.US,D,20170711,000000,9.85,9.95,9.79,9.94,3229772,0
+BB.US,D,20170712,000000,10,10.04,9.89,9.9,3874233,0
+BB.US,D,20170713,000000,9.88,9.96,9.82,9.89,2697472,0
+BB.US,D,20170714,000000,9.89,10.045,9.89,9.97,3349502,0
+BB.US,D,20170717,000000,10,10,9.86,9.94,2671135,0
+BB.US,D,20170718,000000,9.95,9.99,9.78,9.88,3215247,0
+BB.US,D,20170719,000000,9.93,10.24,9.82,10.14,6302009,0
+BB.US,D,20170720,000000,10.33,10.38,10.09,10.13,4862274,0
+BB.US,D,20170721,000000,10.13,10.17,10,10.04,3357539,0
+BB.US,D,20170724,000000,10.02,10.14,9.95,10.09,3129685,0
+BB.US,D,20170725,000000,10.06,10.07,9.85,9.975,5086660,0
+BB.US,D,20170726,000000,9.99,10,9.87,9.87,3888427,0
+BB.US,D,20170727,000000,9.89,9.91,9.57,9.74,4754080,0
+BB.US,D,20170728,000000,9.72,9.75,9.63,9.73,2903959,0
+BB.US,D,20170731,000000,9.69,9.78,9.37,9.38,5810488,0
+BB.US,D,20170801,000000,9.38,9.55,9.38,9.51,2656766,0
+BB.US,D,20170802,000000,9.49,9.6,9.38,9.5,2455278,0
+BB.US,D,20170803,000000,9.5,9.55,9.41,9.42,2346335,0
+BB.US,D,20170804,000000,9.45,9.47,9.32,9.44,2860782,0
+BB.US,D,20170807,000000,9.21,9.29,9.02,9.1,5968686,0
+BB.US,D,20170808,000000,9.15,9.17,8.97,9.03,4470728,0
+BB.US,D,20170809,000000,8.91,9.03,8.86,8.95,3349018,0
+BB.US,D,20170810,000000,8.86,8.95,8.7,8.73,4087375,0
+BB.US,D,20170811,000000,8.71,8.88,8.69,8.78,2993822,0
+BB.US,D,20170814,000000,8.83,9,8.7901,8.95,2693517,0
+BB.US,D,20170815,000000,8.97,9.01,8.8,8.82,3952438,0
+BB.US,D,20170816,000000,8.9,8.915,8.81,8.83,3874603,0
+BB.US,D,20170817,000000,8.81,8.9,8.69,8.715,5140529,0
+BB.US,D,20170818,000000,8.74,8.765,8.63,8.68,4289071,0
+BB.US,D,20170821,000000,8.62,8.68,8.47,8.58,5007993,0
+BB.US,D,20170822,000000,8.67,8.89,8.67,8.79,3310486,0
+BB.US,D,20170823,000000,8.75,8.85,8.73,8.83,1822045,0
+BB.US,D,20170824,000000,8.89,8.99,8.81,8.95,2581528,0
+BB.US,D,20170825,000000,8.96,9.03,8.9,8.99,3513043,0
+BB.US,D,20170828,000000,8.98,9.02,8.85,8.99,2228092,0
+BB.US,D,20170829,000000,8.92,9.07,8.85,9.03,3479229,0
+BB.US,D,20170830,000000,9.04,9.11,9,9.07,4105982,0
+BB.US,D,20170831,000000,9.09,9.3,9.07,9.27,3090383,0
+BB.US,D,20170901,000000,9.33,9.33,9.16,9.18,3618788,0
+BB.US,D,20170905,000000,9.07,9.1,8.89,9.01,3550281,0
+BB.US,D,20170906,000000,9.01,9.145,8.97,9.06,2269109,0
+BB.US,D,20170907,000000,9.07,9.15,9.04,9.11,1699592,0
+BB.US,D,20170908,000000,9.1,9.1236,9,9.01,1487693,0
+BB.US,D,20170911,000000,9.06,9.17,9.05,9.16,2221655,0
+BB.US,D,20170912,000000,9.1,9.32,9.03,9.28,2174725,0
+BB.US,D,20170913,000000,9.31,9.34,9.135,9.18,2802883,0
+BB.US,D,20170914,000000,9.13,9.31,9.0902,9.27,1920374,0
+BB.US,D,20170915,000000,9.28,9.35,9.22,9.27,2952449,0
+BB.US,D,20170918,000000,9.3,9.35,9.24,9.26,2963897,0
+BB.US,D,20170919,000000,9.26,9.31,9.105,9.14,4285225,0
+BB.US,D,20170920,000000,9.15,9.95,9.07,9.85,22582333,0
+BB.US,D,20170921,000000,9.835,9.86,9.55,9.61,8270266,0
+BB.US,D,20170922,000000,9.58,9.63,9.12,9.13,13297258,0
+BB.US,D,20170925,000000,9.14,9.23,9.07,9.14,5663205,0
+BB.US,D,20170926,000000,9.18,9.25,9.11,9.14,3113013,0
+BB.US,D,20170927,000000,9.14,9.31,9.14,9.23,7495643,0
+BB.US,D,20170928,000000,9.88,10.83,9.78,10.47,48182063,0
+BB.US,D,20170929,000000,10.44,11.34,10.41,11.18,37646233,0
+BB.US,D,20171002,000000,11.13,11.52,11.07,11.34,17448982,0
+BB.US,D,20171003,000000,11.32,11.38,11.044,11.12,12452036,0
+BB.US,D,20171004,000000,11,11.14,10.91,11.08,8383705,0
+BB.US,D,20171005,000000,11.02,11.2,10.98,11.02,4400434,0
+BB.US,D,20171006,000000,11.05,11.105,10.95,11.07,3097842,0
+BB.US,D,20171009,000000,11.09,11.54,11.06,11.27,6467941,0
+BB.US,D,20171010,000000,11.32,11.49,11.26,11.34,6124162,0
+BB.US,D,20171011,000000,11.44,11.45,11.33,11.39,3798462,0
+BB.US,D,20171012,000000,11.47,11.55,11.34,11.49,4776505,0
+BB.US,D,20171013,000000,11.49,11.78,11.46,11.57,8255647,0
+BB.US,D,20171016,000000,11.77,11.77,11.35,11.37,4060200,0
+BB.US,D,20171017,000000,11.37,11.43,11.14,11.27,5184900,0
+BB.US,D,20171018,000000,11.26,11.35,11.24,11.25,2538700,0
+BB.US,D,20171019,000000,11.19,11.265,11.06,11.23,3166400,0
+BB.US,D,20171020,000000,11.18,11.25,11.07,11.12,4526300,0
+BB.US,D,20171023,000000,11.12,11.18,10.99,11,3626732,0
+BB.US,D,20171024,000000,11.01,11.1,10.97,11.02,3678458,0
+BB.US,D,20171025,000000,11.06,11.1,10.73,10.75,4469521,0
+BB.US,D,20171026,000000,10.75,10.8,10.67,10.74,2933238,0
+BB.US,D,20171027,000000,10.69,10.74,10.64,10.69,2549922,0
+BB.US,D,20171030,000000,10.67,11.09,10.65,11.09,4104635,0
+BB.US,D,20171031,000000,11.07,11.13,10.89,10.94,3399173,0
+BB.US,D,20171101,000000,10.97,11.04,10.77,10.78,2337597,0
+BB.US,D,20171102,000000,10.78,10.84,10.7,10.71,2097809,0
+BB.US,D,20171103,000000,10.77,11.115,10.65,10.95,6405159,0
+BB.US,D,20171106,000000,11.03,11.04,10.86,10.97,1884658,0
+BB.US,D,20171107,000000,10.92,10.99,10.765,10.83,2041342,0
+BB.US,D,20171108,000000,10.85,10.9,10.75,10.82,1442256,0
+BB.US,D,20171109,000000,10.8,10.84,10.69,10.76,1776737,0
+BB.US,D,20171110,000000,10.7,10.87,10.66,10.78,1804253,0
+BB.US,D,20171113,000000,10.72,10.77,10.64,10.69,2337339,0
+BB.US,D,20171114,000000,10.63,10.68,10.36,10.4,3466735,0
+BB.US,D,20171115,000000,10.31,10.37,10.06,10.33,5502971,0
+BB.US,D,20171116,000000,10.38,10.53,10.37,10.38,2124800,0
+BB.US,D,20171117,000000,10.39,10.4099,10.2,10.3,2753234,0
+BB.US,D,20171120,000000,10.28,10.3,10.23,10.24,1704845,0
+BB.US,D,20171121,000000,10.24,10.67,10.24,10.54,4253481,0
+BB.US,D,20171122,000000,10.6,10.78,10.58,10.73,2865090,0
+BB.US,D,20171124,000000,10.7,10.8,10.7,10.79,1054860,0
+BB.US,D,20171127,000000,10.73,10.93,10.71,10.88,2202992,0
+BB.US,D,20171128,000000,10.87,11.04,10.87,10.93,2993615,0
+BB.US,D,20171129,000000,10.92,10.935,10.55,10.65,3237022,0
+BB.US,D,20171130,000000,10.69,10.82,10.63,10.77,2198346,0
+BB.US,D,20171201,000000,10.85,10.85,10.6,10.79,2876119,0
+BB.US,D,20171204,000000,10.82,10.9,10.44,10.44,3351534,0
+BB.US,D,20171205,000000,10.47,10.61,10.34,10.34,2838665,0
+BB.US,D,20171206,000000,10.33,10.33,10.13,10.21,3528659,0
+BB.US,D,20171207,000000,10.34,10.36,10.23,10.29,2352704,0
+BB.US,D,20171208,000000,10.33,10.37,10.22,10.25,2884533,0
+BB.US,D,20171211,000000,10.33,10.58,10.28,10.56,3513289,0
+BB.US,D,20171212,000000,10.59,10.68,10.46,10.66,3868141,0
+BB.US,D,20171213,000000,10.69,10.789,10.65,10.65,2966949,0
+BB.US,D,20171214,000000,10.7,10.83,10.615,10.67,2959504,0
+BB.US,D,20171215,000000,10.74,10.93,10.7,10.84,5423457,0
+BB.US,D,20171218,000000,10.92,11.2,10.84,10.94,6169708,0
+BB.US,D,20171219,000000,10.98,11.07,10.81,10.87,10458894,0
+BB.US,D,20171220,000000,11.62,12.36,11.58,12.17,29636326,0
+BB.US,D,20171221,000000,12.23,12.3,11.79,11.8,13244763,0
+BB.US,D,20171222,000000,11.73,11.81,11.56,11.6,4821267,0
+BB.US,D,20171226,000000,11.48,11.63,11.27,11.28,4163138,0
+BB.US,D,20171227,000000,11.31,11.4,11.2,11.22,3787822,0
+BB.US,D,20171228,000000,11.34,11.39,11.25,11.35,2608780,0
+BB.US,D,20171229,000000,11.41,11.429,11.16,11.17,2666666,0
+BB.US,D,20180102,000000,11.25,12.02,11.25,12.02,10450642,0
+BB.US,D,20180103,000000,12.76,13.555,12.51,13.53,23095909,0
+BB.US,D,20180104,000000,13.8,13.965,13.13,13.37,13808840,0
+BB.US,D,20180105,000000,13.6,14.1,13.45,13.83,15983607,0
+BB.US,D,20180108,000000,14,14.13,13.58,14.12,10451948,0
+BB.US,D,20180109,000000,14.22,14.55,14.13,14.4,10667068,0
+BB.US,D,20180110,000000,14.31,14.31,13.62,13.67,12150488,0
+BB.US,D,20180111,000000,13.7,13.7,13.33,13.45,11396070,0
+BB.US,D,20180112,000000,13.47,13.73,13.45,13.65,6305255,0
+BB.US,D,20180116,000000,14.37,14.55,13.55,13.81,16807182,0
+BB.US,D,20180117,000000,13.91,13.98,13.57,13.67,6050835,0
+BB.US,D,20180118,000000,13.59,13.61,13.25,13.25,7371250,0
+BB.US,D,20180119,000000,13.35,13.4,13.15,13.31,5073716,0
+BB.US,D,20180122,000000,13.26,13.37,13.14,13.28,4450070,0
+BB.US,D,20180123,000000,13.21,13.55,13.2,13.53,5428184,0
+BB.US,D,20180124,000000,13.6,13.64,13.13,13.25,4411711,0
+BB.US,D,20180125,000000,13.3,13.38,13.01,13.05,4382288,0
+BB.US,D,20180126,000000,13.1,13.53,13.05,13.43,4543859,0
+BB.US,D,20180129,000000,13.43,13.43,12.97,13,6717140,0
+BB.US,D,20180130,000000,12.85,12.94,12.56,12.58,9356584,0
+BB.US,D,20180131,000000,12.66,12.87,12.52,12.66,4794890,0
+BB.US,D,20180201,000000,12.62,12.98,12.62,12.9,6210549,0
+BB.US,D,20180202,000000,12.72,12.99,12.32,12.41,8447690,0
+BB.US,D,20180205,000000,12.2,12.41,11.82,11.86,7841029,0
+BB.US,D,20180206,000000,11.54,12.06,11.28,12,7600429,0
+BB.US,D,20180207,000000,11.91,12.04,11.66,11.75,4392260,0
+BB.US,D,20180208,000000,11.78,11.9598,11.4,11.41,4986374,0
+BB.US,D,20180209,000000,11.51,11.74,11.11,11.61,6270848,0
+BB.US,D,20180212,000000,11.74,11.93,11.69,11.73,3913123,0
+BB.US,D,20180213,000000,11.67,11.81,11.62,11.77,2226006,0
+BB.US,D,20180214,000000,11.63,12.17,11.57,12.1,5064897,0
+BB.US,D,20180215,000000,12.18,12.33,11.89,12.12,3708770,0
+BB.US,D,20180216,000000,12.03,12.13,11.91,12.06,3368407,0
+BB.US,D,20180220,000000,11.96,12.21,11.92,12.11,2512270,0
+BB.US,D,20180221,000000,12.16,12.42,12.12,12.2,3699490,0
+BB.US,D,20180222,000000,12.22,12.278,11.87,11.91,3347683,0
+BB.US,D,20180223,000000,12,12.64,11.96,12.55,12068208,0
+BB.US,D,20180226,000000,12.62,12.6701,12.375,12.58,4226730,0
+BB.US,D,20180227,000000,12.56,12.64,12.305,12.35,3582106,0
+BB.US,D,20180228,000000,12.44,12.45,12.13,12.14,3067689,0
+BB.US,D,20180301,000000,12.15,12.29,11.93,12.11,3975863,0
+BB.US,D,20180302,000000,11.92,12.39,11.76,12.36,3909644,0
+BB.US,D,20180305,000000,12.24,12.445,12.2,12.39,3350731,0
+BB.US,D,20180306,000000,12.52,12.56,12.33,12.44,3549812,0
+BB.US,D,20180307,000000,12.3,12.5,12.25,12.5,2918395,0
+BB.US,D,20180308,000000,12.53,13.185,12.47,12.89,9666001,0
+BB.US,D,20180309,000000,13.01,13.03,12.71,12.87,4633326,0
+BB.US,D,20180312,000000,12.93,13.035,12.79,12.82,3219946,0
+BB.US,D,20180313,000000,12.9,12.93,12.59,12.61,3248475,0
+BB.US,D,20180314,000000,12.72,12.86,12.65,12.8,3193353,0
+BB.US,D,20180315,000000,12.85,13.27,12.85,13.25,5907150,0
+BB.US,D,20180316,000000,13.26,13.3,12.92,12.95,4856660,0
+BB.US,D,20180319,000000,12.91,12.92,12.51,12.72,5098952,0
+BB.US,D,20180320,000000,13.3,13.38,12.99,13.08,8731975,0
+BB.US,D,20180321,000000,13.15,13.28,13.0316,13.16,4859832,0
+BB.US,D,20180322,000000,13.06,13.1992,12.785,12.82,7395177,0
+BB.US,D,20180323,000000,12.88,12.98,12.44,12.44,5244919,0
+BB.US,D,20180326,000000,12.66,13.09,12.5628,13.09,5479301,0
+BB.US,D,20180327,000000,13.18,13.18,12.37,12.4,8945522,0
+BB.US,D,20180328,000000,12.96,12.99,12.12,12.2,13223049,0
+BB.US,D,20180329,000000,12.1,12.23,11.48,11.5,12367519,0
+BB.US,D,20180402,000000,11.36,11.415,10.665,10.72,12376236,0
+BB.US,D,20180403,000000,10.78,10.86,10.31,10.44,8092706,0
+BB.US,D,20180404,000000,10.2,10.56,10.06,10.53,7275326,0
+BB.US,D,20180405,000000,10.57,10.75,10.26,10.47,5768477,0
+BB.US,D,20180406,000000,10.31,10.49,10.05,10.19,5470643,0
+BB.US,D,20180409,000000,10.27,10.4,10.18,10.18,3948099,0
+BB.US,D,20180410,000000,10.37,10.68,10.27,10.63,7306153,0
+BB.US,D,20180411,000000,10.59,10.59,10.33,10.35,3647907,0
+BB.US,D,20180412,000000,10.4,10.615,10.36,10.54,3478378,0
+BB.US,D,20180413,000000,10.63,10.6699,10.4325,10.5,3735756,0
+BB.US,D,20180416,000000,10.56,10.58,10.405,10.51,2451315,0
+BB.US,D,20180417,000000,10.53,10.8,10.52,10.77,3519715,0
+BB.US,D,20180418,000000,10.81,10.84,10.63,10.79,2681601,0
+BB.US,D,20180419,000000,10.78,10.81,10.53,10.6,2656169,0
+BB.US,D,20180420,000000,10.56,10.71,10.54,10.63,2856978,0
+BB.US,D,20180423,000000,10.64,10.765,10.55,10.64,3068417,0
+BB.US,D,20180424,000000,10.65,10.78,10.28,10.4,4408207,0
+BB.US,D,20180425,000000,10.38,10.43,10.2,10.37,3441091,0
+BB.US,D,20180426,000000,10.4,10.55,10.38,10.55,2334041,0
+BB.US,D,20180427,000000,10.61,10.69,10.44,10.45,2149814,0
+BB.US,D,20180430,000000,10.46,10.59,10.43,10.47,2655812,0
+BB.US,D,20180501,000000,10.47,10.54,10.315,10.53,2112266,0
+BB.US,D,20180502,000000,10.51,11.01,10.49,10.85,6254634,0
+BB.US,D,20180503,000000,10.81,10.85,10.64,10.71,3371748,0
+BB.US,D,20180504,000000,10.64,10.89,10.6108,10.84,2476277,0
+BB.US,D,20180507,000000,10.87,11.075,10.86,10.99,2627591,0
+BB.US,D,20180508,000000,11,11.15,10.86,11.12,2821284,0
+BB.US,D,20180509,000000,11.2,11.58,11.12,11.58,4903450,0
+BB.US,D,20180510,000000,11.68,11.88,11.54,11.88,4274707,0
+BB.US,D,20180511,000000,11.85,11.88,11.53,11.6,3899553,0
+BB.US,D,20180514,000000,11.64,11.79,11.6,11.62,3202931,0
+BB.US,D,20180515,000000,11.51,11.71,11.385,11.7,3133036,0
+BB.US,D,20180516,000000,11.74,11.76,11.6,11.61,1860649,0
+BB.US,D,20180517,000000,11.6,11.685,11.49,11.58,1870474,0
+BB.US,D,20180518,000000,11.52,11.6,11.505,11.54,1785934,0
+BB.US,D,20180521,000000,11.61,11.67,11.48,11.52,1225276,0
+BB.US,D,20180522,000000,11.6,11.65,11.56,11.59,1655803,0
+BB.US,D,20180523,000000,11.43,11.61,11.39,11.6,2268651,0
+BB.US,D,20180524,000000,11.53,11.6,11.4536,11.57,1543720,0
+BB.US,D,20180525,000000,11.52,11.75,11.47,11.75,2418534,0
+BB.US,D,20180529,000000,11.66,11.8983,11.61,11.73,3180114,0
+BB.US,D,20180530,000000,11.72,11.92,11.685,11.9,3009150,0
+BB.US,D,20180531,000000,11.88,12.03,11.83,11.83,3998767,0
+BB.US,D,20180601,000000,11.94,11.94,11.59,11.64,4041443,0
+BB.US,D,20180604,000000,11.66,11.92,11.65,11.91,3896956,0
+BB.US,D,20180605,000000,11.89,12.22,11.87,12.16,4193756,0
+BB.US,D,20180606,000000,12.27,12.54,12.21,12.54,4545226,0
+BB.US,D,20180607,000000,12.54,12.55,12.16,12.25,3593191,0
+BB.US,D,20180608,000000,12.2,12.2,12.04,12.1,2609028,0
+BB.US,D,20180611,000000,12.05,12.17,12.04,12.07,2690615,0
+BB.US,D,20180612,000000,12.1,12.47,12.04,12.33,4247188,0
+BB.US,D,20180613,000000,12.4,12.45,12.26,12.33,2223160,0
+BB.US,D,20180614,000000,12.37,12.3901,12.19,12.22,1725607,0
+BB.US,D,20180615,000000,12.17,12.33,12.02,12.31,3681314,0
+BB.US,D,20180618,000000,12.19,12.275,12.07,12.2,2169818,0
+BB.US,D,20180619,000000,12.02,12.085,11.68,11.89,3277952,0
+BB.US,D,20180620,000000,11.88,12.065,11.8,11.9,3417343,0
+BB.US,D,20180621,000000,11.86,11.9,11.64,11.7,4294568,0
+BB.US,D,20180622,000000,12.02,12.1,10.49,10.68,17926826,0
+BB.US,D,20180625,000000,10.55,10.6,9.97,10.01,11728012,0
+BB.US,D,20180626,000000,10.08,10.175,9.72,10.12,10170498,0
+BB.US,D,20180627,000000,10.19,10.29,9.7,9.7,7780910,0
+BB.US,D,20180628,000000,9.76,9.83,9.52,9.76,6499651,0
+BB.US,D,20180629,000000,9.85,9.85,9.62,9.65,5423844,0
+BB.US,D,20180702,000000,9.58,10.04,9.51,9.96,4318513,0
+BB.US,D,20180703,000000,9.97,10.08,9.9,10,3160686,0
+BB.US,D,20180705,000000,10.09,10.09,9.775,9.8,5091077,0
+BB.US,D,20180706,000000,9.82,9.96,9.8,9.92,2727224,0
+BB.US,D,20180709,000000,9.97,10.07,9.855,10.04,3092808,0
+BB.US,D,20180710,000000,10.02,10.16,9.95,10.08,2630887,0
+BB.US,D,20180711,000000,9.96,10.015,9.855,9.88,2552139,0
+BB.US,D,20180712,000000,9.91,10.13,9.91,10.09,2979778,0
+BB.US,D,20180713,000000,10.1,10.22,10.08,10.2,2668833,0
+BB.US,D,20180716,000000,10.2,10.23,10.085,10.1,1791755,0
+BB.US,D,20180717,000000,10.01,10.15,9.91,10.11,2891265,0
+BB.US,D,20180718,000000,10.15,10.15,10,10.01,2194848,0
+BB.US,D,20180719,000000,9.93,10.47,9.88,10.33,14437047,0
+BB.US,D,20180720,000000,10.63,10.63,10.27,10.28,7461420,0
+BB.US,D,20180723,000000,10.38,10.44,10.05,10.39,5465125,0
+BB.US,D,20180724,000000,10.43,10.5,10.2,10.23,3729429,0
+BB.US,D,20180725,000000,10.3,10.35,10.06,10.32,3353695,0
+BB.US,D,20180726,000000,10.26,10.35,10.14,10.26,3542094,0
+BB.US,D,20180727,000000,10.3,10.3,9.96,9.99,4303633,0
+BB.US,D,20180730,000000,10.03,10.05,9.6,9.7,6168083,0
+BB.US,D,20180731,000000,9.72,9.89,9.46,9.81,5037958,0
+BB.US,D,20180801,000000,9.8,9.88,9.67,9.74,2643000,0
+BB.US,D,20180802,000000,9.65,10.04,9.64,10.01,3808961,0
+BB.US,D,20180803,000000,10.03,10.08,9.83,10.07,3763697,0
+BB.US,D,20180806,000000,10.1,10.22,10.05,10.19,2417934,0
+BB.US,D,20180807,000000,10.18,10.29,9.78,9.85,6670151,0
+BB.US,D,20180808,000000,9.87,10.35,9.86,10.32,5291702,0
+BB.US,D,20180809,000000,10.33,10.52,10.3,10.46,3898895,0
+BB.US,D,20180810,000000,10.36,10.3798,10.2,10.3,3731971,0
+BB.US,D,20180813,000000,10.32,10.47,10.26,10.29,2976990,0
+BB.US,D,20180814,000000,10.39,10.4,10.16,10.22,1879601,0
+BB.US,D,20180815,000000,10.1,10.19,9.9,9.95,3612911,0
+BB.US,D,20180816,000000,10,10.16,9.98,10.08,2018560,0
+BB.US,D,20180817,000000,10.12,10.12,9.88,10.07,2554952,0
+BB.US,D,20180820,000000,10.07,10.17,10.04,10.14,2599763,0
+BB.US,D,20180821,000000,10.15,10.29,10.07,10.12,2317330,0
+BB.US,D,20180822,000000,10.09,10.25,10.06,10.17,2676717,0
+BB.US,D,20180823,000000,10.13,10.4397,10.1,10.26,4653648,0
+BB.US,D,20180824,000000,10.39,10.65,10.3,10.6,5284961,0
+BB.US,D,20180827,000000,10.75,10.8099,10.6,10.78,6418453,0
+BB.US,D,20180828,000000,10.86,11,10.75,10.94,4236526,0
+BB.US,D,20180829,000000,10.97,11.04,10.73,10.82,4151089,0
+BB.US,D,20180830,000000,10.75,10.78,10.56,10.6,2673728,0
+BB.US,D,20180831,000000,10.54,10.7,10.52,10.67,2870332,0
+BB.US,D,20180904,000000,10.55,10.65,10.43,10.64,2750266,0
+BB.US,D,20180905,000000,10.61,10.63,9.96,9.97,5702358,0
+BB.US,D,20180906,000000,10,10.1,9.78,9.85,4271725,0
+BB.US,D,20180907,000000,9.81,10.0972,9.67,10.02,2966410,0
+BB.US,D,20180910,000000,10.1,10.12,9.915,9.97,3339991,0
+BB.US,D,20180911,000000,9.91,10.3,9.895,10.3,2679028,0
+BB.US,D,20180912,000000,10.3,10.36,10.1198,10.28,2543866,0
+BB.US,D,20180913,000000,10.34,10.45,10.23,10.26,2316909,0
+BB.US,D,20180914,000000,10.28,10.385,10.21,10.3,2520445,0
+BB.US,D,20180917,000000,10.16,10.35,10.08,10.11,2787620,0
+BB.US,D,20180918,000000,10.13,10.3055,10.12,10.26,2325349,0
+BB.US,D,20180919,000000,10.24,10.2885,10.125,10.21,2068307,0
+BB.US,D,20180920,000000,10.23,10.3752,10.17,10.34,4302426,0
+BB.US,D,20180921,000000,10.34,10.44,10.29,10.41,3544491,0
+BB.US,D,20180924,000000,10.4,10.495,10.27,10.42,2893661,0
+BB.US,D,20180925,000000,10.41,10.61,10.4,10.4,2547504,0
+BB.US,D,20180926,000000,10.35,10.44,10.2532,10.32,2410258,0
+BB.US,D,20180927,000000,10.35,10.35,10.14,10.19,4319208,0
+BB.US,D,20180928,000000,10.43,12,10.43,11.38,31223669,0
+BB.US,D,20181001,000000,11.47,11.75,10.81,10.83,11002705,0
+BB.US,D,20181002,000000,10.82,10.9384,10.35,10.36,7071802,0
+BB.US,D,20181003,000000,10.38,10.63,10.17,10.56,5580812,0
+BB.US,D,20181004,000000,10.5,10.51,10.22,10.26,4392009,0
+BB.US,D,20181005,000000,10.21,10.33,9.88,10.02,6416206,0
+BB.US,D,20181008,000000,9.93,10.15,9.84,9.94,4739570,0
+BB.US,D,20181009,000000,9.89,10.01,9.7,9.76,4764975,0
+BB.US,D,20181010,000000,9.69,9.7,9.25,9.25,7860418,0
+BB.US,D,20181011,000000,9.18,9.8,9.14,9.51,9698856,0
+BB.US,D,20181012,000000,9.79,9.82,9.4501,9.6,4313466,0
+BB.US,D,20181015,000000,9.56,9.57,9.35,9.47,3682512,0
+BB.US,D,20181016,000000,9.57,9.79,9.54,9.77,3276999,0
+BB.US,D,20181017,000000,9.72,9.79,9.56,9.74,2505204,0
+BB.US,D,20181018,000000,9.64,9.89,9.57,9.61,2973133,0
+BB.US,D,20181019,000000,9.67,9.73,9.32,9.32,3572749,0
+BB.US,D,20181022,000000,9.37,9.59,9.32,9.47,3084573,0
+BB.US,D,20181023,000000,9.28,9.45,9.0901,9.36,4176328,0
+BB.US,D,20181024,000000,9.34,9.4,8.83,8.83,4845154,0
+BB.US,D,20181025,000000,8.94,9.21,8.92,9.14,3547766,0
+BB.US,D,20181026,000000,8.92,9.1884,8.71,8.96,5331734,0
+BB.US,D,20181029,000000,9.12,9.27,8.63,8.81,4180969,0
+BB.US,D,20181030,000000,8.81,9.06,8.75,9.02,3690029,0
+BB.US,D,20181031,000000,9.18,9.3,9.11,9.25,2895972,0
+BB.US,D,20181101,000000,9.26,9.54,9.19,9.53,3060647,0
+BB.US,D,20181102,000000,9.53,9.54,9.21,9.37,2744225,0
+BB.US,D,20181105,000000,9.33,9.37,9.175,9.34,2155238,0
+BB.US,D,20181106,000000,9.34,9.47,9.3,9.44,2518129,0
+BB.US,D,20181107,000000,9.555,9.75,9.51,9.63,4723958,0
+BB.US,D,20181108,000000,9.61,9.71,9.54,9.57,3531735,0
+BB.US,D,20181109,000000,9.52,9.52,9.16,9.3,3907648,0
+BB.US,D,20181112,000000,9.24,9.29,8.91,8.96,3146946,0
+BB.US,D,20181113,000000,9,9.12,8.9,8.96,3261293,0
+BB.US,D,20181114,000000,9.06,9.145,8.81,8.84,4715099,0
+BB.US,D,20181115,000000,8.8,8.92,8.7601,8.86,5211890,0
+BB.US,D,20181116,000000,8.88,9.12,8.84,8.97,8728240,0
+BB.US,D,20181119,000000,9.09,9.15,8.57,8.59,8346669,0
+BB.US,D,20181120,000000,8.46,8.86,8.23,8.66,6947825,0
+BB.US,D,20181121,000000,8.78,8.92,8.73,8.78,3099127,0
+BB.US,D,20181123,000000,8.7,8.83,8.66,8.67,1305177,0
+BB.US,D,20181126,000000,8.8,8.99,8.74,8.94,2096662,0
+BB.US,D,20181127,000000,8.84,8.975,8.8,8.86,1814502,0
+BB.US,D,20181128,000000,8.94,8.97,8.66,8.91,3453781,0
+BB.US,D,20181129,000000,8.9,8.985,8.73,8.8,2281134,0
+BB.US,D,20181130,000000,8.8,8.87,8.715,8.79,4204075,0
+BB.US,D,20181203,000000,8.97,9,8.725,8.84,2721100,0
+BB.US,D,20181204,000000,8.75,8.86,8.37,8.41,4337072,0
+BB.US,D,20181206,000000,8.25,8.36,8.06,8.26,5178449,0
+BB.US,D,20181207,000000,8.27,8.375,7.96,8,3260478,0
+BB.US,D,20181210,000000,7.95,8.12,7.85,7.9,4613313,0
+BB.US,D,20181211,000000,8,8.09,7.86,7.86,4858668,0
+BB.US,D,20181212,000000,7.95,8.15,7.95,7.97,3725662,0
+BB.US,D,20181213,000000,8,8.1,7.685,7.71,4038173,0
+BB.US,D,20181214,000000,7.6,7.805,7.55,7.6,4439452,0
+BB.US,D,20181217,000000,7.56,7.65,7.435,7.44,5395703,0
+BB.US,D,20181218,000000,7.5,7.66,7.46,7.47,6252818,0
+BB.US,D,20181219,000000,7.5,7.69,7.34,7.35,5791508,0
+BB.US,D,20181220,000000,7.49,8.0398,7.345,7.55,10640513,0
+BB.US,D,20181221,000000,7.6,7.66,6.85,6.91,16983377,0
+BB.US,D,20181224,000000,6.7,6.94,6.57,6.77,5563685,0
+BB.US,D,20181226,000000,6.79,7,6.62,7,6003834,0
+BB.US,D,20181227,000000,6.85,7.12,6.81,7.05,6551088,0
+BB.US,D,20181228,000000,7.06,7.265,6.97,7.16,4154172,0
+BB.US,D,20181231,000000,7.21,7.29,7.02,7.11,4011255,0
+BB.US,D,20190102,000000,7,7.2,6.93,7.11,3379110,0
+BB.US,D,20190103,000000,7.02,7.0613,6.87,6.88,3692499,0
+BB.US,D,20190104,000000,7.09,7.25,6.98,7.23,3823470,0
+BB.US,D,20190107,000000,7.32,7.46,7.22,7.43,4308757,0
+BB.US,D,20190108,000000,7.53,7.6,7.35,7.41,3960928,0
+BB.US,D,20190109,000000,7.44,7.51,7.38,7.47,3317152,0
+BB.US,D,20190110,000000,7.4,7.54,7.325,7.52,2404847,0
+BB.US,D,20190111,000000,7.49,7.65,7.48,7.57,2314317,0
+BB.US,D,20190114,000000,7.52,7.5684,7.4399,7.49,2442073,0
+BB.US,D,20190115,000000,7.5,7.56,7.445,7.53,1779450,0
+BB.US,D,20190116,000000,7.54,7.71,7.52,7.66,3010222,0
+BB.US,D,20190117,000000,7.65,7.7,7.5657,7.69,2543406,0
+BB.US,D,20190118,000000,7.75,7.91,7.74,7.86,3814752,0
+BB.US,D,20190122,000000,7.79,7.88,7.57,7.6,3171740,0
+BB.US,D,20190123,000000,7.63,7.79,7.62,7.72,2077542,0
+BB.US,D,20190124,000000,7.75,7.8531,7.73,7.77,1932888,0
+BB.US,D,20190125,000000,7.87,8.1031,7.82,8.1,2664417,0
+BB.US,D,20190128,000000,8.05,8.09,7.96,8.01,2327112,0
+BB.US,D,20190129,000000,8.05,8.1,7.908,7.96,2278175,0
+BB.US,D,20190130,000000,8.04,8.13,7.92,8.13,2217723,0
+BB.US,D,20190131,000000,8.11,8.18,8.02,8.07,2446507,0
+BB.US,D,20190201,000000,8.1,8.15,8.02,8.11,2055823,0
+BB.US,D,20190204,000000,8.12,8.25,8.095,8.22,1961534,0
+BB.US,D,20190205,000000,8.25,8.38,8.2464,8.34,1934700,0
+BB.US,D,20190206,000000,8.31,8.37,8.26,8.31,2436299,0
+BB.US,D,20190207,000000,8.23,8.25,8.075,8.1,2714846,0
+BB.US,D,20190208,000000,8.05,8.19,8.03,8.11,2044935,0
+BB.US,D,20190211,000000,8.13,8.27,8.09,8.26,2947397,0
+BB.US,D,20190212,000000,8.31,8.49,8.305,8.42,2835327,0
+BB.US,D,20190213,000000,8.46,8.53,8.44,8.49,2690383,0
+BB.US,D,20190214,000000,8.44,8.53,8.3701,8.49,1903583,0
+BB.US,D,20190215,000000,8.58,8.72,8.5199,8.7,2451937,0
+BB.US,D,20190219,000000,8.74,8.77,8.69,8.74,2377983,0
+BB.US,D,20190220,000000,8.75,8.78,8.46,8.52,3483880,0
+BB.US,D,20190221,000000,8.5,8.535,8.36,8.37,3484717,0
+BB.US,D,20190222,000000,8.42,8.69,8.42,8.63,2820821,0
+BB.US,D,20190225,000000,8.68,8.81,8.67,8.75,2980900,0
+BB.US,D,20190226,000000,8.7,8.73,8.59,8.67,2336725,0
+BB.US,D,20190227,000000,8.67,8.715,8.56,8.68,1872924,0
+BB.US,D,20190228,000000,8.67,8.71,8.59,8.7,2429022,0
+BB.US,D,20190301,000000,8.71,8.83,8.68,8.79,3245355,0
+BB.US,D,20190304,000000,8.8,8.91,8.575,8.74,2786940,0
+BB.US,D,20190305,000000,8.73,8.79,8.68,8.71,1520179,0
+BB.US,D,20190306,000000,8.72,9.15,8.62,9.08,10410172,0
+BB.US,D,20190307,000000,9.13,9.13,8.75,9.02,8034168,0
+BB.US,D,20190308,000000,8.91,9.225,8.85,9.18,6375365,0
+BB.US,D,20190311,000000,9.2,9.35,9.15,9.26,3562287,0
+BB.US,D,20190312,000000,9.3,9.545,9.28,9.43,4094266,0
+BB.US,D,20190313,000000,9.5,9.6,9.43,9.44,4027669,0
+BB.US,D,20190314,000000,9.43,9.45,9.29,9.36,3283866,0
+BB.US,D,20190315,000000,9.37,9.5,9.28,9.42,4877045,0
+BB.US,D,20190318,000000,9.42,9.5,9.29,9.4,2421145,0
+BB.US,D,20190319,000000,9.47,9.52,9.33,9.36,2423832,0
+BB.US,D,20190320,000000,9.33,9.47,9.26,9.37,1988145,0
+BB.US,D,20190321,000000,9.37,9.45,9.31,9.36,3960793,0
+BB.US,D,20190322,000000,9.32,9.35,9.02,9.02,3845074,0
+BB.US,D,20190325,000000,9,9.01,8.75,8.83,6151714,0
+BB.US,D,20190326,000000,8.88,8.95,8.745,8.82,4841609,0
+BB.US,D,20190327,000000,8.79,8.88,8.62,8.76,3727478,0
+BB.US,D,20190328,000000,8.78,8.89,8.66,8.88,5875835,0
+BB.US,D,20190329,000000,9.87,10.29,9.79,10.09,33931116,0
+BB.US,D,20190401,000000,10.22,10.23,9.57,9.62,14614837,0
+BB.US,D,20190402,000000,9.58,9.75,9.51,9.6,5575273,0
+BB.US,D,20190403,000000,9.63,9.71,9.545,9.58,5199722,0
+BB.US,D,20190404,000000,9.57,9.6158,9.3,9.31,5779038,0
+BB.US,D,20190405,000000,9.32,9.42,9.2,9.32,4202888,0
+BB.US,D,20190408,000000,9.32,9.38,9.11,9.36,3406448,0
+BB.US,D,20190409,000000,9.33,9.43,9.275,9.31,2557669,0
+BB.US,D,20190410,000000,9.31,9.38,9.28,9.3,2439449,0
+BB.US,D,20190411,000000,9.32,9.42,9.3034,9.37,4456857,0
+BB.US,D,20190412,000000,9.45,9.47,9.25,9.27,2994163,0
+BB.US,D,20190415,000000,9.3,9.32,9.1442,9.2,2306578,0
+BB.US,D,20190416,000000,9.25,9.41,9.22,9.3,3414480,0
+BB.US,D,20190417,000000,9.38,9.38,9.18,9.21,2418977,0
+BB.US,D,20190418,000000,9.19,9.22,9.05,9.21,2759587,0
+BB.US,D,20190422,000000,9.17,9.27,9.11,9.26,2099745,0
+BB.US,D,20190423,000000,9.27,9.29,9.125,9.2,3462428,0
+BB.US,D,20190424,000000,9.19,9.19,8.9,8.91,3822391,0
+BB.US,D,20190425,000000,8.92,9.115,8.76,9.05,5801959,0
+BB.US,D,20190426,000000,9.1,9.21,9.05,9.19,4168055,0
+BB.US,D,20190429,000000,9.22,9.42,9.19,9.29,3155189,0
+BB.US,D,20190430,000000,9.3,9.4,9.13,9.18,3220949,0
+BB.US,D,20190501,000000,9.24,9.27,9.06,9.07,2674825,0
+BB.US,D,20190502,000000,9.12,9.32,9.09,9.22,3488661,0
+BB.US,D,20190503,000000,9.29,9.4,9.24,9.39,3373040,0
+BB.US,D,20190506,000000,9.15,9.265,9.09,9.16,3214614,0
+BB.US,D,20190507,000000,9.09,9.13,8.95,8.99,3844333,0
+BB.US,D,20190508,000000,8.97,9.05,8.91,8.93,2840401,0
+BB.US,D,20190509,000000,8.89,8.93,8.7,8.84,3160434,0
+BB.US,D,20190510,000000,8.82,8.87,8.61,8.83,3223544,0
+BB.US,D,20190513,000000,8.6,8.64,8.35,8.36,4145269,0
+BB.US,D,20190514,000000,8.43,8.52,8.39,8.47,2267988,0
+BB.US,D,20190515,000000,8.43,8.64,8.4,8.57,1930925,0
+BB.US,D,20190516,000000,8.57,8.7,8.53,8.63,2309662,0
+BB.US,D,20190517,000000,8.58,8.64,8.45,8.45,1991834,0
+BB.US,D,20190520,000000,8.38,8.39,8.11,8.19,3094813,0
+BB.US,D,20190521,000000,8.34,8.36,8.205,8.25,2023744,0
+BB.US,D,20190522,000000,8.17,8.34,8.15,8.31,1551706,0
+BB.US,D,20190523,000000,8.2,8.24,7.99,8.04,3076917,0
+BB.US,D,20190524,000000,8.1,8.12,7.99,8.07,1915599,0
+BB.US,D,20190528,000000,8.08,8.21,8.04,8.05,2619560,0
+BB.US,D,20190529,000000,8.01,8.02,7.9,7.9,3532734,0
+BB.US,D,20190530,000000,7.92,7.975,7.84,7.92,2697431,0
+BB.US,D,20190531,000000,7.84,7.88,7.79,7.85,3503522,0
+BB.US,D,20190603,000000,7.83,7.9,7.695,7.81,4590896,0
+BB.US,D,20190604,000000,7.92,8.04,7.86,8.04,3280273,0
+BB.US,D,20190605,000000,8.08,8.12,7.86,7.9,2555499,0
+BB.US,D,20190606,000000,7.9,7.93,7.79,7.84,2404783,0
+BB.US,D,20190607,000000,7.89,8.075,7.85,7.94,4909379,0
+BB.US,D,20190610,000000,8,8.04,7.91,7.92,3522493,0
+BB.US,D,20190611,000000,8,8.43,7.91,8.26,13651937,0
+BB.US,D,20190612,000000,8.21,8.9,8.2,8.73,18910243,0
+BB.US,D,20190613,000000,8.78,8.87,8.55,8.68,6134474,0
+BB.US,D,20190614,000000,8.62,8.64,8.4,8.55,3475970,0
+BB.US,D,20190617,000000,8.54,8.7599,8.54,8.61,3772575,0
+BB.US,D,20190618,000000,8.65,8.76,8.6444,8.72,3034487,0
+BB.US,D,20190619,000000,8.8,8.98,8.685,8.96,4420897,0
+BB.US,D,20190620,000000,9.04,9.09,8.6,8.64,7806824,0
+BB.US,D,20190621,000000,8.64,8.64,8.45,8.48,6088368,0
+BB.US,D,20190624,000000,8.5,8.6,8.43,8.47,4478929,0
+BB.US,D,20190625,000000,8.48,8.5,8.26,8.29,6918238,0
+BB.US,D,20190626,000000,8.3,8.33,7.45,7.56,16724815,0
+BB.US,D,20190627,000000,7.48,7.53,7.1,7.38,14707632,0
+BB.US,D,20190628,000000,7.31,7.5199,7.31,7.46,8570932,0
+BB.US,D,20190701,000000,7.5,7.545,7.4,7.48,6442902,0
+BB.US,D,20190702,000000,7.45,7.48,7.37,7.45,5222823,0
+BB.US,D,20190703,000000,7.51,7.54,7.42,7.53,2348113,0
+BB.US,D,20190705,000000,7.45,7.495,7.39,7.41,5944145,0
+BB.US,D,20190708,000000,7.35,7.37,7.12,7.13,5343486,0
+BB.US,D,20190709,000000,7.1,7.37,7.09,7.25,6469389,0
+BB.US,D,20190710,000000,7.31,7.36,7.03,7.07,5995692,0
+BB.US,D,20190711,000000,7.12,7.13,7,7.1,4919122,0
+BB.US,D,20190712,000000,7.15,7.24,7.06,7.2,4348148,0
+BB.US,D,20190715,000000,7.22,7.26,7.13,7.19,3671639,0
+BB.US,D,20190716,000000,7.17,7.24,7.13,7.14,4423136,0
+BB.US,D,20190717,000000,7.16,7.18,7.08,7.1,4335990,0
+BB.US,D,20190718,000000,7.03,7.11,6.895,7.03,5054882,0
+BB.US,D,20190719,000000,7.08,7.135,7.02,7.08,4836642,0
+BB.US,D,20190722,000000,7.1,7.15,7.01,7.12,4787182,0
+BB.US,D,20190723,000000,7.13,7.23,7.11,7.23,4432434,0
+BB.US,D,20190724,000000,7.22,7.31,7.17,7.3,2088350,0
+BB.US,D,20190725,000000,7.3,7.33,7.19,7.22,2874304,0
+BB.US,D,20190726,000000,7.23,7.39,7.23,7.37,3079000,0
+BB.US,D,20190729,000000,7.39,7.4,7.23,7.34,2318710,0
+BB.US,D,20190730,000000,7.28,7.44,7.25,7.43,2989822,0
+BB.US,D,20190731,000000,7.44,7.45,7.2,7.3,2873192,0
+BB.US,D,20190801,000000,7.32,7.36,7.2,7.27,3384928,0
+BB.US,D,20190802,000000,7.22,7.23,7.06,7.14,3860988,0
+BB.US,D,20190805,000000,7,7,6.76,6.85,4187989,0
+BB.US,D,20190806,000000,6.93,7.08,6.73,6.78,3940305,0
+BB.US,D,20190807,000000,6.72,6.86,6.64,6.83,3736122,0
+BB.US,D,20190808,000000,6.89,7.07,6.84,7.06,2785634,0
+BB.US,D,20190809,000000,7.01,7.06,6.93,6.96,2392378,0
+BB.US,D,20190812,000000,6.97,6.97,6.82,6.845,1881841,0
+BB.US,D,20190813,000000,6.8,7.03,6.755,7,3082760,0
+BB.US,D,20190814,000000,6.85,6.86,6.75,6.75,2732058,0
+BB.US,D,20190815,000000,6.79,6.805,6.645,6.68,2562109,0
+BB.US,D,20190816,000000,6.75,6.9299,6.73,6.85,2100254,0
+BB.US,D,20190819,000000,6.93,6.985,6.85,6.96,2358897,0
+BB.US,D,20190820,000000,6.91,6.94,6.81,6.89,2059584,0
+BB.US,D,20190821,000000,6.95,7.205,6.92,7.09,3676957,0
+BB.US,D,20190822,000000,7.11,7.12,6.96,7.04,3975935,0
+BB.US,D,20190823,000000,7.21,7.32,6.93,6.98,4401342,0
+BB.US,D,20190826,000000,7.01,7.06,6.81,6.86,2392251,0
+BB.US,D,20190827,000000,6.87,6.9,6.7,6.73,3218066,0
+BB.US,D,20190828,000000,6.7,6.83,6.64,6.81,2136324,0
+BB.US,D,20190829,000000,6.88,6.98,6.87,6.96,2360132,0
+BB.US,D,20190830,000000,7,7.01,6.85,6.87,2527010,0
+BB.US,D,20190903,000000,6.79,6.87,6.66,6.76,3742070,0
+BB.US,D,20190904,000000,6.82,6.95,6.8,6.91,3318821,0
+BB.US,D,20190905,000000,7,7.3,6.99,7.28,3912750,0
+BB.US,D,20190906,000000,7.31,7.34,7.17,7.19,2438123,0
+BB.US,D,20190909,000000,7.17,7.2,6.9,6.98,5898749,0
+BB.US,D,20190910,000000,6.93,7.16,6.89,7.15,3722099,0
+BB.US,D,20190911,000000,7.2,7.525,7.16,7.51,5609344,0
+BB.US,D,20190912,000000,7.52,7.53,7.33,7.41,4169237,0
+BB.US,D,20190913,000000,7.41,7.52,7.36,7.47,3828684,0
+BB.US,D,20190916,000000,7.46,7.7592,7.46,7.59,6177887,0
+BB.US,D,20190917,000000,7.61,7.7,7.445,7.6,4521167,0
+BB.US,D,20190918,000000,7.6,7.63,7.45,7.52,3280288,0
+BB.US,D,20190919,000000,7.55,7.58,7.48,7.57,3041433,0
+BB.US,D,20190920,000000,7.55,7.64,7.5,7.54,3476762,0
+BB.US,D,20190923,000000,7.48,7.53,7.4,7.51,7008504,0
+BB.US,D,20190924,000000,6.31,6.37,5.73,5.81,37914681,0
+BB.US,D,20190925,000000,5.81,5.83,5.4,5.57,22070252,0
+BB.US,D,20190926,000000,5.62,5.62,5.38,5.45,14735703,0
+BB.US,D,20190927,000000,5.43,5.46,5.24,5.26,9830846,0
+BB.US,D,20190930,000000,5.26,5.355,5.1,5.25,10579389,0
+BB.US,D,20191001,000000,5.27,5.39,5.08,5.15,7894438,0
+BB.US,D,20191002,000000,5.08,5.08,4.95,5.02,8892441,0
+BB.US,D,20191003,000000,5.03,5.17,4.915,5.1,7565553,0
+BB.US,D,20191004,000000,5.12,5.19,5.07,5.16,4877459,0
+BB.US,D,20191007,000000,5.17,5.29,5.08,5.1,6862954,0
+BB.US,D,20191008,000000,5.08,5.08,4.88,4.89,7712581,0
+BB.US,D,20191009,000000,4.95,5.01,4.86,4.97,6783495,0
+BB.US,D,20191010,000000,4.95,5.15,4.95,5.06,6078152,0
+BB.US,D,20191011,000000,5.14,5.34,5.14,5.32,7209639,0
+BB.US,D,20191014,000000,5.28,5.3,5.165,5.22,3781005,0
+BB.US,D,20191015,000000,5.21,5.345,5.21,5.24,4490706,0
+BB.US,D,20191016,000000,5.23,5.25,5.08,5.11,5910901,0
+BB.US,D,20191017,000000,5.16,5.23,5.11,5.21,3481083,0
+BB.US,D,20191018,000000,5.21,5.22,5.01,5.08,2748357,0
+BB.US,D,20191021,000000,5.13,5.25,5.1,5.21,3649962,0
+BB.US,D,20191022,000000,5.23,5.24,5.13,5.15,2959992,0
+BB.US,D,20191023,000000,5.12,5.26,5.115,5.21,4294060,0
+BB.US,D,20191024,000000,5.21,5.28,5.13,5.17,4007076,0
+BB.US,D,20191025,000000,5.15,5.23,5.08,5.22,3552549,0
+BB.US,D,20191028,000000,5.25,5.33,5.22,5.29,3859782,0
+BB.US,D,20191029,000000,5.27,5.31,5.21,5.27,3103236,0
+BB.US,D,20191030,000000,5.43,5.49,5.23,5.29,4102382,0
+BB.US,D,20191031,000000,5.29,5.3,5.18,5.26,3578680,0
+BB.US,D,20191101,000000,5.29,5.5,5.24,5.49,5184823,0
+BB.US,D,20191104,000000,5.62,5.73,5.55,5.61,6750937,0
+BB.US,D,20191105,000000,5.59,5.66,5.51,5.53,4287168,0
+BB.US,D,20191106,000000,5.53,5.58,5.49,5.55,3074059,0
+BB.US,D,20191107,000000,5.57,5.635,5.51,5.53,3440662,0
+BB.US,D,20191108,000000,5.53,5.56,5.47,5.54,2870837,0
+BB.US,D,20191111,000000,5.5,5.58,5.48,5.56,2637507,0
+BB.US,D,20191112,000000,5.56,5.66,5.53,5.63,3437603,0
+BB.US,D,20191113,000000,5.6,5.64,5.47,5.52,3170776,0
+BB.US,D,20191114,000000,5.49,5.52,5.34,5.38,4144175,0
+BB.US,D,20191115,000000,5.38,5.48,5.31,5.48,2547096,0
+BB.US,D,20191118,000000,5.43,5.437,5.26,5.29,5001932,0
+BB.US,D,20191119,000000,5.32,5.43,5.27,5.35,4666351,0
+BB.US,D,20191120,000000,5.33,5.38,5.195,5.26,4996070,0
+BB.US,D,20191121,000000,5.27,5.38,5.23,5.34,6430295,0
+BB.US,D,20191122,000000,5.37,5.64,5.36,5.6,6477033,0
+BB.US,D,20191125,000000,5.59,5.66,5.46,5.48,4167253,0
+BB.US,D,20191126,000000,5.5,5.54,5.44,5.54,2962393,0
+BB.US,D,20191127,000000,5.54,5.63,5.53,5.6,3310966,0
+BB.US,D,20191129,000000,5.55,5.595,5.48,5.57,1471629,0
+BB.US,D,20191202,000000,5.57,5.57,5.41,5.5,2966661,0
+BB.US,D,20191203,000000,5.4,5.44,5.33,5.38,3175743,0
+BB.US,D,20191204,000000,5.42,5.48,5.39,5.42,3476679,0
+BB.US,D,20191205,000000,5.42,5.455,5.35,5.37,2620698,0
+BB.US,D,20191206,000000,5.37,5.42,5.35,5.41,3201729,0
+BB.US,D,20191209,000000,5.41,5.515,5.4,5.44,3315424,0
+BB.US,D,20191210,000000,5.41,5.465,5.34,5.38,3306008,0
+BB.US,D,20191211,000000,5.38,5.59,5.37,5.54,3895013,0
+BB.US,D,20191212,000000,5.52,5.7,5.52,5.67,7398702,0
+BB.US,D,20191213,000000,5.67,5.805,5.62,5.66,6248783,0
+BB.US,D,20191216,000000,5.72,5.78,5.69,5.72,5003385,0
+BB.US,D,20191217,000000,5.72,5.765,5.67,5.71,3622965,0
+BB.US,D,20191218,000000,5.73,5.7499,5.64,5.65,5026038,0
+BB.US,D,20191219,000000,5.66,5.84,5.63,5.81,8082587,0
+BB.US,D,20191220,000000,6.08,6.54,6.06,6.53,26681682,0
+BB.US,D,20191223,000000,6.55,6.65,6.45,6.47,9957864,0
+BB.US,D,20191224,000000,6.47,6.53,6.34,6.36,4680436,0
+BB.US,D,20191226,000000,6.39,6.51,6.35,6.43,3682868,0
+BB.US,D,20191227,000000,6.43,6.5,6.38,6.45,5256293,0
+BB.US,D,20191230,000000,6.42,6.51,6.32,6.42,6037525,0
+BB.US,D,20191231,000000,6.42,6.52,6.39,6.42,5404489,0
+BB.US,D,20200102,000000,6.52,6.56,6.45,6.52,5349708,0
+BB.US,D,20200103,000000,6.39,6.55,6.39,6.46,3658480,0
+BB.US,D,20200106,000000,6.4,6.74,6.4,6.68,7890707,0
+BB.US,D,20200107,000000,6.76,6.83,6.6,6.66,6383751,0
+BB.US,D,20200108,000000,6.64,6.7,6.58,6.66,4983775,0
+BB.US,D,20200109,000000,6.7,6.73,6.6,6.64,3268212,0
+BB.US,D,20200110,000000,6.66,6.66,6.51,6.56,3390288,0
+BB.US,D,20200113,000000,6.59,6.67,6.51,6.67,3293320,0
+BB.US,D,20200114,000000,6.68,6.73,6.61,6.64,3558754,0
+BB.US,D,20200115,000000,6.64,6.81,6.62,6.73,4618166,0
+BB.US,D,20200116,000000,6.79,6.89,6.785,6.82,5093837,0
+BB.US,D,20200117,000000,6.85,6.87,6.69,6.73,3971647,0
+BB.US,D,20200121,000000,6.69,6.7,6.58,6.58,3229997,0
+BB.US,D,20200122,000000,6.58,6.7,6.58,6.63,2540740,0
+BB.US,D,20200123,000000,6.6,6.67,6.52,6.66,2659856,0
+BB.US,D,20200124,000000,6.71,6.76,6.55,6.59,3275317,0
+BB.US,D,20200127,000000,6.3998,6.4,6.12,6.26,7277768,0
+BB.US,D,20200128,000000,6.31,6.43,6.2902,6.41,2408726,0
+BB.US,D,20200129,000000,6.46,6.47,6.335,6.34,1906674,0
+BB.US,D,20200130,000000,6.26,6.32,6.16,6.24,3412360,0
+BB.US,D,20200131,000000,6.21,6.255,6.06,6.1,3795365,0
+BB.US,D,20200203,000000,6.13,6.2299,6.09,6.21,3790705,0
+BB.US,D,20200204,000000,6.33,6.36,6.14,6.15,7154668,0
+BB.US,D,20200205,000000,6.19,6.3,6.17,6.2,5955841,0
+BB.US,D,20200206,000000,6.22,6.23,6.13,6.13,3650648,0
+BB.US,D,20200207,000000,6.1,6.15,6.02,6.02,4757846,0
+BB.US,D,20200210,000000,6.01,6.11,5.955,6.05,3873618,0
+BB.US,D,20200211,000000,6.1,6.21,6.06,6.19,6154985,0
+BB.US,D,20200212,000000,6.25,6.28,6.07,6.07,4635036,0
+BB.US,D,20200213,000000,6.04,6.05,5.95,6,3319459,0
+BB.US,D,20200214,000000,5.99,6.01,5.79,5.83,5093985,0
+BB.US,D,20200218,000000,5.86,6.24,5.84,6.09,13150626,0
+BB.US,D,20200219,000000,6.17,6.24,6.09,6.15,6265093,0
+BB.US,D,20200220,000000,6.15,6.23,6.06,6.16,4414264,0
+BB.US,D,20200221,000000,6.16,6.16,5.97,6.01,3272395,0
+BB.US,D,20200224,000000,5.72,5.78,5.65,5.76,5541683,0
+BB.US,D,20200225,000000,5.84,5.85,5.43,5.5,9081546,0
+BB.US,D,20200226,000000,5.49,5.65,5.47,5.47,6546410,0
+BB.US,D,20200227,000000,5.22,5.37,5.07,5.14,7885515,0
+BB.US,D,20200228,000000,4.97,5.17,4.95,5.17,7500200,0
+BB.US,D,20200302,000000,5.17,5.22,4.96,5.08,6395010,0
+BB.US,D,20200303,000000,5.08,5.13,4.87,4.93,6645110,0
+BB.US,D,20200304,000000,5.04,5.04,4.74,4.92,8415656,0
+BB.US,D,20200305,000000,4.78,4.85,4.625,4.67,7690564,0
+BB.US,D,20200306,000000,4.53,4.555,4.33,4.44,10202244,0
+BB.US,D,20200309,000000,3.95,4.09,3.77,3.85,13138991,0
+BB.US,D,20200310,000000,4.17,4.21,3.96,4.2,9966285,0
+BB.US,D,20200311,000000,4.1,4.28,4.02,4.16,13680830,0
+BB.US,D,20200312,000000,3.89,3.9,3.64,3.7,10503526,0
+BB.US,D,20200313,000000,3.93,4.39,3.63,4.38,11567855,0
+BB.US,D,20200316,000000,3.65,3.885,3.38,3.39,13485182,0
+BB.US,D,20200317,000000,3.5,3.51,2.84,2.9,18660401,0
+BB.US,D,20200318,000000,2.75,3.2,2.7,3.18,9992944,0
+BB.US,D,20200319,000000,3.08,3.35,3,3.26,6861250,0
+BB.US,D,20200320,000000,3.33,3.72,3.32,3.38,8340609,0
+BB.US,D,20200323,000000,3.35,3.555,3.25,3.44,6762626,0
+BB.US,D,20200324,000000,3.66,3.67,3.46,3.62,5548704,0
+BB.US,D,20200325,000000,3.71,3.9803,3.52,3.76,6433885,0
+BB.US,D,20200326,000000,3.81,4.175,3.79,3.93,5852673,0
+BB.US,D,20200327,000000,3.75,3.87,3.68,3.81,3833627,0
+BB.US,D,20200330,000000,3.77,3.93,3.68,3.91,4092357,0
+BB.US,D,20200331,000000,3.99,4.269,3.98,4.13,7443025,0
+BB.US,D,20200401,000000,3.4,3.68,3.3,3.36,11581259,0
+BB.US,D,20200402,000000,3.31,3.52,3.19,3.23,9663751,0
+BB.US,D,20200403,000000,3.22,3.35,3.18,3.22,5268114,0
+BB.US,D,20200406,000000,3.3,3.53,3.25,3.48,10518059,0
+BB.US,D,20200407,000000,3.67,3.79,3.59,3.61,6674615,0
+BB.US,D,20200408,000000,3.73,3.88,3.64,3.84,6287587,0
+BB.US,D,20200409,000000,3.91,3.9913,3.73,3.76,5733937,0
+BB.US,D,20200413,000000,3.77,3.88,3.66,3.86,6801189,0
+BB.US,D,20200414,000000,3.9,4.025,3.88,4,4396977,0
+BB.US,D,20200415,000000,3.86,3.87,3.7,3.7,4168948,0
+BB.US,D,20200416,000000,3.76,4.1,3.75,4.01,8747518,0
+BB.US,D,20200417,000000,4.17,4.29,4.11,4.27,7456606,0
+BB.US,D,20200420,000000,4.22,4.32,4.0201,4.09,5220618,0
+BB.US,D,20200421,000000,4,4.15,3.91,3.92,4442001,0
+BB.US,D,20200422,000000,4,4.06,3.87,3.9,4220995,0
+BB.US,D,20200423,000000,3.98,4.13,3.91,4.01,4446305,0
+BB.US,D,20200424,000000,4.04,4.07,3.975,4.04,3716880,0
+BB.US,D,20200427,000000,4.09,4.26,4.04,4.26,4374350,0
+BB.US,D,20200428,000000,4.35,4.4,4.165,4.21,3509282,0
+BB.US,D,20200429,000000,4.32,4.425,4.26,4.37,4752616,0
+BB.US,D,20200430,000000,4.39,4.39,4.22,4.28,2819126,0
+BB.US,D,20200501,000000,4.15,4.19,3.97,4.07,5532259,0
+BB.US,D,20200504,000000,4.06,4.285,4.02,4.26,4808744,0
+BB.US,D,20200505,000000,4.35,4.41,4.255,4.27,4529384,0
+BB.US,D,20200506,000000,4.3,4.62,4.3,4.49,5931359,0
+BB.US,D,20200507,000000,4.63,4.74,4.495,4.6,6126711,0
+BB.US,D,20200508,000000,4.66,4.75,4.585,4.71,4837014,0
+BB.US,D,20200511,000000,4.62,4.675,4.53,4.58,3858857,0
+BB.US,D,20200512,000000,4.56,4.68,4.49,4.5,4234291,0
+BB.US,D,20200513,000000,4.49,4.6,4.35,4.46,7800722,0
+BB.US,D,20200514,000000,4.36,4.49,4.272,4.46,5701985,0
+BB.US,D,20200515,000000,4.39,4.49,4.37,4.42,3104406,0
+BB.US,D,20200518,000000,4.58,4.64,4.48,4.49,3880309,0
+BB.US,D,20200519,000000,4.51,4.5975,4.46,4.49,3895942,0
+BB.US,D,20200520,000000,4.6,4.7761,4.56,4.65,3835977,0
+BB.US,D,20200521,000000,4.64,4.69,4.5,4.54,3137206,0
+BB.US,D,20200522,000000,4.54,4.595,4.48,4.54,2244502,0
+BB.US,D,20200526,000000,4.7,4.8,4.62,4.64,5213600,0
+BB.US,D,20200527,000000,4.71,4.73,4.55,4.66,4856973,0
+BB.US,D,20200528,000000,4.67,4.72,4.58,4.58,3476945,0
+BB.US,D,20200529,000000,4.58,4.66,4.51,4.64,4071661,0
+BB.US,D,20200601,000000,4.64,4.99,4.585,4.92,17257045,0
+BB.US,D,20200602,000000,5.3,5.5,5.03,5.36,19723163,0
+BB.US,D,20200603,000000,5.38,5.43,5.16,5.21,5690854,0
+BB.US,D,20200604,000000,5.2,5.325,5.16,5.23,4554043,0
+BB.US,D,20200605,000000,5.34,5.555,5.31,5.47,5841965,0
+BB.US,D,20200608,000000,5.67,5.84,5.55,5.79,6199272,0
+BB.US,D,20200609,000000,5.72,5.73,5.49,5.61,3714656,0
+BB.US,D,20200610,000000,5.63,5.68,5.495,5.57,2857473,0
+BB.US,D,20200611,000000,5.26,5.325,5.02,5.03,5896497,0
+BB.US,D,20200612,000000,5.24,5.35,5.1501,5.25,4118203,0
+BB.US,D,20200615,000000,5.07,5.08,4.91,4.99,6506659,0
+BB.US,D,20200616,000000,5.2,5.29,5.11,5.22,5589399,0
+BB.US,D,20200617,000000,5.3,5.36,5.085,5.1,3608088,0
+BB.US,D,20200618,000000,5.08,5.14,5.01,5.08,3764923,0
+BB.US,D,20200619,000000,5.14,5.16,4.945,5.06,8341747,0
+BB.US,D,20200622,000000,5.13,5.24,5.08,5.12,5146822,0
+BB.US,D,20200623,000000,5.18,5.24,5.08,5.1,4459683,0
+BB.US,D,20200624,000000,5.08,5.08,4.85,4.92,7844386,0
+BB.US,D,20200625,000000,4.63,4.89,4.61,4.85,7956484,0
+BB.US,D,20200626,000000,4.86,4.92,4.72,4.72,4769237,0
+BB.US,D,20200629,000000,4.76,4.84,4.645,4.8,4448689,0
+BB.US,D,20200630,000000,4.78,4.9,4.74,4.89,4433244,0
+BB.US,D,20200701,000000,4.85,4.85,4.73,4.78,3522810,0
+BB.US,D,20200702,000000,4.79,4.945,4.77,4.85,6370645,0
+BB.US,D,20200706,000000,4.93,5.08,4.92,5.02,4578880,0
+BB.US,D,20200707,000000,4.99,5,4.79,4.8,2831925,0
+BB.US,D,20200708,000000,4.8,4.865,4.74,4.84,2486568,0
+BB.US,D,20200709,000000,4.85,4.865,4.69,4.81,2714799,0
+BB.US,D,20200710,000000,4.77,4.81,4.695,4.73,2852055,0
+BB.US,D,20200713,000000,4.75,4.79,4.56,4.58,3526853,0
+BB.US,D,20200714,000000,4.55,4.61,4.45,4.58,3662843,0
+BB.US,D,20200715,000000,4.65,4.73,4.61,4.71,3575771,0
+BB.US,D,20200716,000000,4.65,4.685,4.57,4.65,2076326,0
+BB.US,D,20200717,000000,4.63,4.845,4.63,4.8,2793988,0
+BB.US,D,20200720,000000,4.82,5.025,4.82,4.99,3248585,0
+BB.US,D,20200721,000000,5.05,5.06,4.84,4.85,3337432,0
+BB.US,D,20200722,000000,4.8,4.9,4.7726,4.79,2395528,0
+BB.US,D,20200723,000000,4.77,4.85,4.71,4.74,3280518,0
+BB.US,D,20200724,000000,4.68,4.7,4.6,4.65,3103727,0
+BB.US,D,20200727,000000,4.65,4.7,4.56,4.69,2975576,0
+BB.US,D,20200728,000000,4.7,4.7375,4.62,4.66,2635228,0
+BB.US,D,20200729,000000,4.73,4.91,4.68,4.87,3937168,0
+BB.US,D,20200730,000000,4.77,4.83,4.68,4.74,3197502,0
+BB.US,D,20200731,000000,4.75,4.78,4.65,4.74,2165912,0
+BB.US,D,20200803,000000,4.73,4.75,4.6679,4.74,1906333,0
+BB.US,D,20200804,000000,4.7,4.765,4.66,4.75,3146674,0
+BB.US,D,20200805,000000,4.78,4.86,4.75,4.84,2314572,0
+BB.US,D,20200806,000000,4.83,5.07,4.76,4.96,5436453,0
+BB.US,D,20200807,000000,4.97,5.155,4.81,4.84,5364623,0
+BB.US,D,20200810,000000,4.87,4.925,4.77,4.84,2386810,0
+BB.US,D,20200811,000000,4.86,4.9,4.76,4.79,3280094,0
+BB.US,D,20200812,000000,4.79,4.8901,4.79,4.82,1893976,0
+BB.US,D,20200813,000000,4.81,4.95,4.81,4.89,2495559,0
+BB.US,D,20200814,000000,4.88,4.9,4.75,4.8,2574812,0
+BB.US,D,20200817,000000,4.79,4.85,4.77,4.81,1842279,0
+BB.US,D,20200818,000000,4.81,4.855,4.74,4.79,2432902,0
+BB.US,D,20200819,000000,4.84,4.8699,4.7506,4.78,2641862,0
+BB.US,D,20200820,000000,4.74,4.85,4.72,4.83,2103313,0
+BB.US,D,20200821,000000,4.8,4.835,4.73,4.75,2038166,0
+BB.US,D,20200824,000000,4.8,4.84,4.742,4.79,2528378,0
+BB.US,D,20200825,000000,4.8,4.88,4.77,4.78,2470462,0
+BB.US,D,20200826,000000,4.83,5.21,4.8,5.08,7740960,0
+BB.US,D,20200827,000000,5.12,5.17,4.975,5.03,3544302,0
+BB.US,D,20200828,000000,5.13,5.295,5.1,5.23,3993943,0
+BB.US,D,20200831,000000,5.27,5.32,5.15,5.22,4302973,0
+BB.US,D,20200901,000000,5.25,5.59,5.21,5.58,6662922,0
+BB.US,D,20200902,000000,5.65,5.6553,5.41,5.52,5100117,0
+BB.US,D,20200903,000000,5.43,5.44,5.13,5.18,5338775,0
+BB.US,D,20200904,000000,5.07,5.195,4.865,5.11,5839583,0
+BB.US,D,20200908,000000,4.94,5.095,4.91,4.93,3747374,0
+BB.US,D,20200909,000000,5.03,5.06,4.91,4.92,3597561,0
+BB.US,D,20200910,000000,4.96,4.98,4.79,4.8,3546285,0
+BB.US,D,20200911,000000,4.86,4.87,4.68,4.75,3690640,0
+BB.US,D,20200914,000000,4.8,4.905,4.7849,4.82,3552366,0
+BB.US,D,20200915,000000,4.88,4.89,4.79,4.81,2491023,0
+BB.US,D,20200916,000000,4.84,4.86,4.73,4.73,3159896,0
+BB.US,D,20200917,000000,4.7,4.73,4.6,4.73,3696443,0
+BB.US,D,20200918,000000,4.76,4.89,4.68,4.86,4055778,0
+BB.US,D,20200921,000000,4.78,4.81,4.67,4.76,3244905,0
+BB.US,D,20200922,000000,4.87,4.95,4.77,4.94,3316679,0
+BB.US,D,20200923,000000,4.93,4.97,4.77,4.8,4556051,0
+BB.US,D,20200924,000000,5.17,5.34,4.71,4.75,17292849,0
+BB.US,D,20200925,000000,4.81,4.88,4.675,4.77,5590815,0
+BB.US,D,20200928,000000,4.88,4.88,4.6,4.61,7265685,0
+BB.US,D,20200929,000000,4.63,4.6878,4.49,4.63,5846179,0
+BB.US,D,20200930,000000,4.65,4.76,4.58,4.59,3808542,0
+BB.US,D,20201001,000000,4.59,4.64,4.52,4.58,4971185,0
+BB.US,D,20201002,000000,4.49,4.5,4.37,4.44,6539262,0
+BB.US,D,20201005,000000,4.46,4.51,4.43,4.5,3106256,0
+BB.US,D,20201006,000000,4.53,4.68,4.51,4.55,3966064,0
+BB.US,D,20201007,000000,4.6,4.64,4.52,4.57,2166932,0
+BB.US,D,20201008,000000,4.6,4.6399,4.54,4.6,2154113,0
+BB.US,D,20201009,000000,4.62,4.74,4.61,4.73,2618171,0
+BB.US,D,20201012,000000,4.75,4.83,4.74,4.75,2268273,0
+BB.US,D,20201013,000000,4.75,5.23,4.75,5.14,10691064,0
+BB.US,D,20201014,000000,5.15,5.25,5.0215,5.08,5209616,0
+BB.US,D,20201015,000000,4.98,5.17,4.97,5.16,4453800,0
+BB.US,D,20201016,000000,5.2,5.2101,4.97,4.98,5989984,0
+BB.US,D,20201019,000000,5.05,5.21,5.01,5.19,4816427,0
+BB.US,D,20201020,000000,5.2,5.21,5.06,5.08,4616522,0
+BB.US,D,20201021,000000,5.1,5.14,5,5.1,3555836,0
+BB.US,D,20201022,000000,5.09,5.14,4.975,5.13,2651978,0
+BB.US,D,20201023,000000,5.13,5.13,4.99,5.12,2568033,0
+BB.US,D,20201026,000000,5.03,5.07,4.855,4.88,3772836,0
+BB.US,D,20201027,000000,4.9,4.94,4.84,4.85,2077902,0
+BB.US,D,20201028,000000,4.77,4.79,4.55,4.57,4031206,0
+BB.US,D,20201029,000000,4.6,4.64,4.53,4.61,2557312,0
+BB.US,D,20201030,000000,4.55,4.6078,4.44,4.49,3573867,0
+BB.US,D,20201102,000000,4.5,4.55,4.45,4.48,2864480,0
+BB.US,D,20201103,000000,4.53,4.69,4.52,4.67,2781730,0
+BB.US,D,20201104,000000,4.7,4.76,4.575,4.68,3113912,0
+BB.US,D,20201105,000000,4.78,4.92,4.74,4.86,2597311,0
+BB.US,D,20201106,000000,4.82,4.8877,4.76,4.83,2853811,0
+BB.US,D,20201109,000000,4.99,5.0578,4.89,4.93,3986592,0
+BB.US,D,20201110,000000,4.9,5.025,4.84,5.02,4143562,0
+BB.US,D,20201111,000000,5.06,5.23,5,5.19,5724602,0
+BB.US,D,20201112,000000,5.19,5.21,4.98,4.99,2988412,0
+BB.US,D,20201113,000000,5.02,5.15,5.01,5.11,5360961,0
+BB.US,D,20201116,000000,5.14,5.23,5.13,5.19,3276284,0
+BB.US,D,20201117,000000,5.22,5.3,5.15,5.29,3229332,0
+BB.US,D,20201118,000000,5.35,5.61,5.31,5.44,6118709,0
+BB.US,D,20201119,000000,5.49,5.49,5.285,5.36,4367186,0
+BB.US,D,20201120,000000,5.36,5.77,5.33,5.76,6587242,0
+BB.US,D,20201123,000000,5.81,5.835,5.59,5.66,4999182,0
+BB.US,D,20201124,000000,5.74,5.77,5.635,5.7,5144868,0
+BB.US,D,20201125,000000,5.7,5.94,5.675,5.91,4992235,0
+BB.US,D,20201127,000000,5.94,6.2,5.895,6.15,3742511,0
+BB.US,D,20201130,000000,6.15,6.16,5.82,5.87,6862861,0
+BB.US,D,20201201,000000,8.36,9.69,6.92,7,330186642,0
+BB.US,D,20201202,000000,7.68,8.41,7.09,7.45,150129782,0
+BB.US,D,20201203,000000,7.44,7.605,7.2,7.46,40307221,0
+BB.US,D,20201204,000000,7.39,8.55,7.39,8.52,69814488,0
+BB.US,D,20201207,000000,8.74,9,8.12,8.25,44580574,0
+BB.US,D,20201208,000000,8.26,8.72,8.24,8.52,26854065,0
+BB.US,D,20201209,000000,8.55,8.65,8.06,8.31,19599952,0
+BB.US,D,20201210,000000,8.1,8.4,8.08,8.37,10923177,0
+BB.US,D,20201211,000000,8.3,8.33,7.96,8.16,11643153,0
+BB.US,D,20201214,000000,8.28,8.57,8.165,8.25,14675514,0
+BB.US,D,20201215,000000,8.36,8.39,8.085,8.3,9819740,0
+BB.US,D,20201216,000000,8.35,8.35,8.17,8.24,8043156,0
+BB.US,D,20201217,000000,8.3,8.335,8.03,8.26,17717855,0
+BB.US,D,20201218,000000,7.83,7.83,6.88,6.95,49470140,0
+BB.US,D,20201221,000000,6.84,7.2,6.73,7.11,17988339,0
+BB.US,D,20201222,000000,7.18,7.44,7.05,7.19,16822909,0
+BB.US,D,20201223,000000,7.3,7.33,7.08,7.09,9115529,0
+BB.US,D,20201224,000000,7.12,7.24,7.05,7.06,6088342,0
+BB.US,D,20201228,000000,7.1,7.13,6.85,6.88,9820108,0
+BB.US,D,20201229,000000,6.98,7,6.675,6.77,11284185,0
+BB.US,D,20201230,000000,6.79,6.81,6.6,6.67,9434913,0
+BB.US,D,20201231,000000,6.68,6.8,6.63,6.63,7530565,0
+BB.US,D,20210104,000000,6.7,6.8199,6.515,6.58,11139231,0
+BB.US,D,20210105,000000,6.62,6.8,6.555,6.77,9108900,0
+BB.US,D,20210106,000000,6.71,6.91,6.63,6.71,11022286,0
+BB.US,D,20210107,000000,6.75,7.115,6.72,7.06,13062758,0
+BB.US,D,20210108,000000,7.22,7.6396,7.1,7.56,23039275,0
+BB.US,D,20210111,000000,7.64,7.79,7.32,7.65,15749559,0
+BB.US,D,20210112,000000,7.69,7.71,7.48,7.63,9416014,0
+BB.US,D,20210113,000000,7.65,7.66,7.4,7.44,8345519,0
+BB.US,D,20210114,000000,7.51,9.33,7.47,9.11,65231338,0
+BB.US,D,20210115,000000,10.68,11.56,9.4,9.84,153854663,0
+BB.US,D,20210119,000000,10.85,12.39,10.58,12.35,112483169,0
+BB.US,D,20210120,000000,13.23,13.64,12.38,12.79,130140695,0
+BB.US,D,20210121,000000,12.62,12.945,12.01,12.85,63464952,0
+BB.US,D,20210122,000000,12.37,14.28,12.17,14.04,120473629,0
+BB.US,D,20210125,000000,19.55,20.83,15.74,18.03,363829082,0
+BB.US,D,20210126,000000,19.09,19.51,17.19,18.92,242740763,0
+BB.US,D,20210127,000000,20.25,28.77,19.81,25.1,372222608,0
+BB.US,D,20210128,000000,19.47,22.5,13.4,14.65,194906594,0
+BB.US,D,20210129,000000,17.98,18.12,13.69,14.1,94049151,0
+BB.US,D,20210201,000000,14.64,15.54,12.73,14.63,78506041,0
+BB.US,D,20210202,000000,13.47,13.75,11.08,11.55,80520897,0
+BB.US,D,20210203,000000,11.72,12.47,11.08,12,50001313,0
+BB.US,D,20210204,000000,12.12,12.425,11.53,12.15,33668021,0
+BB.US,D,20210205,000000,11.92,13.67,11.88,13.23,44183093,0
+BB.US,D,20210208,000000,13.78,14.35,13.3,13.76,37068880,0
+BB.US,D,20210209,000000,13.61,13.6501,13.01,13.43,23252465,0
+BB.US,D,20210210,000000,13.07,13.49,12.75,13.1,27277927,0
+BB.US,D,20210211,000000,12.84,13.09,12.132,12.46,22895475,0
+BB.US,D,20210212,000000,12.29,13.285,12.12,13.04,18222508,0
+BB.US,D,20210216,000000,13.12,13.16,12.05,12.21,25480242,0
+BB.US,D,20210217,000000,11.8,11.82,11.01,11.32,26271332,0
+BB.US,D,20210218,000000,10.83,11.28,10.75,10.94,19052588,0
+BB.US,D,20210219,000000,10.97,11.19,10.62,10.9,20132688,0
+BB.US,D,20210222,000000,10.61,11.56,10.57,10.68,21227472,0
+BB.US,D,20210223,000000,10.29,10.46,9.63,10.4,27150560,0
+BB.US,D,20210224,000000,10.29,11.72,10.1815,11.32,40660657,0
+BB.US,D,20210225,000000,12.14,12.15,10.35,10.58,46082783,0
+BB.US,D,20210226,000000,10.48,10.82,10.01,10.05,22542365,0
+BB.US,D,20210301,000000,10.29,11.25,10.29,10.91,24897319,0
+BB.US,D,20210302,000000,10.9,10.94,10.42,10.5,12395312,0
+BB.US,D,20210303,000000,10.48,10.7186,10.05,10.15,14866310,0
+BB.US,D,20210304,000000,10.01,10.37,9.59,9.84,26124110,0
+BB.US,D,20210305,000000,9.8,9.85,8.82,9.45,23723398,0
+BB.US,D,20210308,000000,9.39,10.02,9.1899,9.75,16479483,0
+BB.US,D,20210309,000000,10.19,10.68,10.03,10.45,21437815,0
+BB.US,D,20210310,000000,11.01,11.01,10.15,10.34,23939106,0
+BB.US,D,20210311,000000,10.55,10.795,10.3311,10.7,12306189,0
+BB.US,D,20210312,000000,10.47,11.93,10.36,11.85,25863154,0
+BB.US,D,20210315,000000,12.09,12.515,11.55,11.68,25404928,0
+BB.US,D,20210316,000000,11.87,12.2,11.2683,11.46,19812371,0
+BB.US,D,20210317,000000,11.33,11.66,11.15,11.6,9710506,0
+BB.US,D,20210318,000000,11.39,11.47,10.66,10.76,11438040,0
+BB.US,D,20210319,000000,10.83,11.17,10.69,10.95,10519101,0
+BB.US,D,20210322,000000,11,11.34,10.66,10.71,7903615,0
+BB.US,D,20210323,000000,10.69,10.69,10.02,10.07,12245514,0
+BB.US,D,20210324,000000,10.21,10.22,9.545,9.58,12636058,0
+BB.US,D,20210325,000000,9.31,9.97,9.2536,9.88,14363928,0
+BB.US,D,20210326,000000,10.05,10.05,9.29,9.63,13197188,0
+BB.US,D,20210329,000000,9.56,9.67,9.1401,9.2,13538021,0
+BB.US,D,20210330,000000,9.08,9.415,8.88,9.34,17569613,0
+BB.US,D,20210331,000000,8.61,8.73,8.36,8.43,32865165,0
+BB.US,D,20210401,000000,8.59,8.89,8.5,8.6,14709862,0
+BB.US,D,20210405,000000,8.75,9.34,8.62,9.3,18459986,0
+BB.US,D,20210406,000000,9.12,9.28,8.941,8.99,9807269,0
+BB.US,D,20210407,000000,9.45,9.51,8.91,8.91,16106097,0
+BB.US,D,20210408,000000,8.99,9.59,8.95,9.44,11406799,0
+BB.US,D,20210409,000000,9.32,9.42,9.1,9.13,6685233,0
+BB.US,D,20210412,000000,9.09,9.28,8.96,9.03,6501810,0
+BB.US,D,20210413,000000,9.07,9.215,8.9,9.1,6896020,0
+BB.US,D,20210414,000000,9.05,9.37,8.99,9,7711641,0
+BB.US,D,20210415,000000,9.1,9.14,8.65,8.77,8438235,0
+BB.US,D,20210416,000000,8.69,8.7601,8.5,8.7,7577460,0
+BB.US,D,20210419,000000,8.65,8.79,8.46,8.62,6377676,0
+BB.US,D,20210420,000000,8.59,8.69,8.06,8.21,12637636,0
+BB.US,D,20210421,000000,8.09,8.67,8.04,8.66,9263253,0
+BB.US,D,20210422,000000,8.69,8.97,8.58,8.64,8636275,0
+BB.US,D,20210423,000000,8.66,8.88,8.59,8.85,5433527,0
+BB.US,D,20210426,000000,8.86,9.19,8.84,9.09,8168123,0
+BB.US,D,20210427,000000,9.16,9.6196,8.87,9.29,21110739,0
+BB.US,D,20210428,000000,9.23,9.67,9.1216,9.3,12299855,0
+BB.US,D,20210429,000000,9.45,9.45,8.8801,9.06,6869972,0
+BB.US,D,20210430,000000,8.96,9.13,8.76,8.83,6135811,0
+BB.US,D,20210503,000000,8.89,8.91,8.57,8.61,5724859,0
+BB.US,D,20210504,000000,8.52,8.5893,8.14,8.36,8622905,0
+BB.US,D,20210505,000000,8.44,8.46,8.15,8.22,3468361,0
+BB.US,D,20210506,000000,8.15,8.22,7.98,8.15,7009620,0
+BB.US,D,20210507,000000,8.21,8.63,8.2,8.48,5591855,0
+BB.US,D,20210510,000000,8.43,8.44,8.13,8.13,5755125,0
+BB.US,D,20210511,000000,7.88,8.338,7.77,8.3,8230230,0
+BB.US,D,20210512,000000,8.2,8.25,7.89,7.95,7447319,0
+BB.US,D,20210513,000000,7.99,8.1775,7.705,7.94,13679029,0
+BB.US,D,20210514,000000,8,8.5378,7.99,8.44,9579263,0
+BB.US,D,20210517,000000,8.32,8.575,8.28,8.49,5199864,0
+BB.US,D,20210518,000000,8.55,9.03,8.425,8.77,7234410,0
+BB.US,D,20210519,000000,8.44,8.59,8.3387,8.54,5238541,0
+BB.US,D,20210520,000000,8.64,8.81,8.5188,8.78,4089294,0
+BB.US,D,20210521,000000,8.84,8.87,8.52,8.52,5028954,0
+BB.US,D,20210524,000000,8.56,8.67,8.4612,8.62,4336494,0
+BB.US,D,20210525,000000,8.64,8.701,8.465,8.59,7590872,0
+BB.US,D,20210526,000000,8.79,9.6,8.69,9.44,26504868,0
+BB.US,D,20210527,000000,9.7,10.15,9.25,9.97,45662099,0
+BB.US,D,20210528,000000,10.31,12.09,9.935,10.07,116292668,0
+BB.US,D,20210601,000000,11.23,11.61,10.52,11.56,87552433,0
+BB.US,D,20210602,000000,12.91,16.66,12.33,15.25,346138295,0
+BB.US,D,20210603,000000,18.94,20.17,13.56,15.88,536739367,0
+BB.US,D,20210604,000000,15.96,16.35,13.7,13.86,174183665,0
+BB.US,D,20210607,000000,14.45,16.6,14.12,15.77,197778243,0
+BB.US,D,20210608,000000,16.48,17.17,15.25,15.8,162544213,0
+BB.US,D,20210609,000000,15.43,16.18,14.3,15.16,103503086,0
+BB.US,D,20210610,000000,14.75,15.24,13.8,13.89,68611412,0
+BB.US,D,20210611,000000,14.12,14.33,13.57,14.18,56132837,0
+BB.US,D,20210614,000000,14.24,14.75,13.81,14.05,47531974,0
+BB.US,D,20210615,000000,13.94,14.4114,13.55,13.99,39804651,0
+BB.US,D,20210616,000000,13.65,13.7988,12.59,12.88,44084972,0
+BB.US,D,20210617,000000,12.66,13.6599,12.59,13.51,43188037,0
+BB.US,D,20210618,000000,13.54,13.87,12.62,12.9,38351366,0
+BB.US,D,20210621,000000,12.87,12.97,12.32,12.8,23253556,0
+BB.US,D,20210622,000000,12.77,13.57,12.4,13.41,32563290,0
+BB.US,D,20210623,000000,13.26,13.47,12.91,13.14,22997587,0
+BB.US,D,20210624,000000,13.23,13.33,12.64,12.68,22158951,0
+BB.US,D,20210625,000000,12.21,12.46,11.76,12.12,36954177,0
+BB.US,D,20210628,000000,12.06,12.86,12.04,12.8,31117766,0
+BB.US,D,20210629,000000,12.53,12.6905,12.19,12.24,14336758,0
+BB.US,D,20210630,000000,12.11,12.51,11.95,12.22,13816706,0
+BB.US,D,20210701,000000,12.18,12.27,11.8655,12.17,12244127,0
+BB.US,D,20210702,000000,12.08,12.245,11.82,11.99,10381407,0
+BB.US,D,20210706,000000,12.04,12.39,11.975,12.07,10881226,0
+BB.US,D,20210707,000000,12.08,12.14,11.37,11.44,12343250,0
+BB.US,D,20210708,000000,11.08,11.78,10.9,11.55,12555788,0
+BB.US,D,20210709,000000,11.49,11.8,11.4,11.79,5444535,0
+BB.US,D,20210712,000000,11.77,11.8322,11.17,11.25,7346835,0
+BB.US,D,20210713,000000,11.17,11.42,10.87,11.08,6825479,0
+BB.US,D,20210714,000000,11.14,11.21,10.54,10.66,9783424,0
+BB.US,D,20210715,000000,10.49,10.91,10.24,10.57,12855744,0
+BB.US,D,20210716,000000,10.58,10.69,9.96,10.11,10336018,0
+BB.US,D,20210719,000000,9.82,10.0899,9.66,9.88,12812547,0
+BB.US,D,20210720,000000,10,10.72,9.9401,10.62,11079654,0
+BB.US,D,20210721,000000,10.43,10.87,10.4,10.82,7894261,0
+BB.US,D,20210722,000000,10.74,10.9,10.35,10.38,4596068,0
+BB.US,D,20210723,000000,10.38,10.438,10.04,10.18,4737431,0
+BB.US,D,20210726,000000,10.21,10.41,9.96,10.16,8374040,0
+BB.US,D,20210727,000000,10.16,10.18,9.64,9.91,8996865,0
+BB.US,D,20210728,000000,9.97,11,9.97,10.77,15858236,0
+BB.US,D,20210729,000000,10.56,10.6978,10.295,10.35,8040813,0
+BB.US,D,20210730,000000,10.29,10.49,10.0501,10.16,5346120,0
+BB.US,D,20210802,000000,10.2,10.41,10.09,10.1,4727243,0
+BB.US,D,20210803,000000,10.09,10.18,9.87,10.17,5764534,0
+BB.US,D,20210804,000000,10.11,10.2316,9.82,9.87,7245488,0
+BB.US,D,20210805,000000,9.91,10.63,9.87,10.43,10969338,0
+BB.US,D,20210806,000000,10.33,10.46,10.2,10.29,4492880,0
+BB.US,D,20210809,000000,10.25,10.54,10.19,10.41,6133450,0
+BB.US,D,20210810,000000,10.41,10.65,10.28,10.37,4915670,0
+BB.US,D,20210811,000000,10.41,10.44,10.07,10.32,5142831,0
+BB.US,D,20210812,000000,10.29,10.44,10.07,10.17,3696436,0
+BB.US,D,20210813,000000,10.11,10.1699,9.86,9.88,5786858,0
+BB.US,D,20210816,000000,9.82,9.89,9.56,9.67,7515422,0
+BB.US,D,20210817,000000,9.6,9.87,9.48,9.67,9442670,0
+BB.US,D,20210818,000000,9.81,10.33,9.72,10.08,9795999,0
+BB.US,D,20210819,000000,9.88,9.98,9.53,9.56,7847819,0
+BB.US,D,20210820,000000,9.57,9.81,9.48,9.63,5342536,0
+BB.US,D,20210823,000000,9.7,10.24,9.67,10.14,8709250,0
+BB.US,D,20210824,000000,10.13,11.34,10.13,11.1,24435424,0
+BB.US,D,20210825,000000,11.23,11.68,10.66,10.74,26337615,0
+BB.US,D,20210826,000000,10.73,11.18,10.56,10.81,13356690,0
+BB.US,D,20210827,000000,10.81,11.4,10.8,11.3,12692230,0
+BB.US,D,20210830,000000,11.33,11.52,10.91,11.21,10341696,0
+BB.US,D,20210831,000000,11.22,11.54,11.111,11.41,8772564,0
+BB.US,D,20210901,000000,11.45,12.0121,11.41,11.68,14304157,0
+BB.US,D,20210902,000000,11.77,11.84,11.07,11.25,8590562,0
+BB.US,D,20210903,000000,11.2,11.44,11.01,11.07,4787957,0
+BB.US,D,20210907,000000,11.09,11.22,10.76,10.83,7675132,0
+BB.US,D,20210908,000000,10.79,10.84,10.38,10.39,6629191,0
+BB.US,D,20210909,000000,10.4,11.125,10.35,10.73,9318857,0
+BB.US,D,20210910,000000,10.75,10.86,10.37,10.42,4956270,0
+BB.US,D,20210913,000000,10.43,10.75,10.26,10.47,6341400,0
+BB.US,D,20210914,000000,10.47,10.49,9.935,10.04,7090544,0
+BB.US,D,20210915,000000,10.03,10.1499,9.9,10.13,5364819,0
+BB.US,D,20210916,000000,10.13,10.17,9.955,10.16,6179511,0
+BB.US,D,20210917,000000,10.08,10.22,9.92,10.03,10477760,0
+BB.US,D,20210920,000000,9.76,9.79,9.24,9.43,12485457,0
+BB.US,D,20210921,000000,9.54,9.6,9.26,9.37,8769762,0
+BB.US,D,20210922,000000,9.5,9.79,9.41,9.56,14260527,0
+BB.US,D,20210923,000000,10.2,11.05,9.96,10.6,40686074,0
+BB.US,D,20210924,000000,10.46,10.53,10.142,10.38,10571055,0
+BB.US,D,20210927,000000,10.32,10.35,9.96,10.14,9017327,0
+BB.US,D,20210928,000000,9.99,10.08,9.77,9.79,8733289,0
+BB.US,D,20210929,000000,9.83,9.925,9.56,9.6,6504966,0
+BB.US,D,20210930,000000,9.62,9.9775,9.47,9.73,9538974,0
+BB.US,D,20211001,000000,9.79,9.91,9.58,9.7,5291854,0
+BB.US,D,20211004,000000,9.66,9.72,9.35,9.6,9718777,0
+BB.US,D,20211005,000000,9.63,9.83,9.5,9.52,6225180,0
+BB.US,D,20211006,000000,9.37,9.45,9.1,9.36,9246566,0
+BB.US,D,20211007,000000,9.47,9.75,9.29,9.6,5519378,0
+BB.US,D,20211008,000000,9.56,9.59,9.36,9.39,4695863,0
+BB.US,D,20211011,000000,9.35,9.51,9.25,9.28,6246241,0
+BB.US,D,20211012,000000,9.33,9.48,9.25,9.34,4628763,0
+BB.US,D,20211013,000000,9.59,10.17,9.59,9.81,14299207,0
+BB.US,D,20211014,000000,9.93,10.46,9.81,10.26,14446525,0
+BB.US,D,20211015,000000,10.25,10.6,10.11,10.34,9097760,0
+BB.US,D,20211018,000000,10.25,10.36,10.08,10.1,6036049,0
+BB.US,D,20211019,000000,10.18,11.74,9.98,11.52,34926528,0
+BB.US,D,20211020,000000,11.38,11.56,10.96,11.41,17991263,0
+BB.US,D,20211021,000000,11.37,11.91,11.155,11.3,13188832,0
+BB.US,D,20211022,000000,11.15,11.5,10.88,10.92,8774791,0
+BB.US,D,20211025,000000,10.78,11.36,10.78,11.04,8106014,0
+BB.US,D,20211026,000000,11.15,11.15,10.8,10.83,6049538,0
+BB.US,D,20211027,000000,10.81,11,10.57,10.57,4912232,0
+BB.US,D,20211028,000000,10.6,10.88,10.56,10.79,4283793,0
+BB.US,D,20211029,000000,10.7,11.05,10.63,10.8,5630861,0
+BB.US,D,20211101,000000,10.82,11.43,10.8,11.37,8445659,0
+BB.US,D,20211102,000000,11.33,11.52,11.08,11.4,11531401,0
+BB.US,D,20211103,000000,11.73,12.39,11.48,11.73,22148492,0
+BB.US,D,20211104,000000,11.75,11.75,10.9,10.94,14456817,0
+BB.US,D,20211105,000000,11,11.16,10.7421,11.05,8642470,0
+BB.US,D,20211108,000000,11.04,11.43,11.02,11.28,8136552,0
+BB.US,D,20211109,000000,11.24,11.24,10.84,11.19,6085809,0
+BB.US,D,20211110,000000,11,11.15,10.44,10.48,9071617,0
+BB.US,D,20211111,000000,10.59,10.74,10.48,10.54,4214678,0
+BB.US,D,20211112,000000,10.61,10.86,10.57,10.78,4312639,0
+BB.US,D,20211115,000000,10.8,10.99,10.615,10.82,5385294,0
+BB.US,D,20211116,000000,10.74,11.26,10.53,11.22,8274385,0
+BB.US,D,20211117,000000,11.14,11.33,10.92,10.96,5666321,0
+BB.US,D,20211118,000000,11.03,11.06,10.51,10.63,6377185,0
+BB.US,D,20211119,000000,10.65,10.76,10.4,10.44,5004821,0
+BB.US,D,20211122,000000,10.5,10.535,9.935,10.09,7785984,0
+BB.US,D,20211123,000000,10.09,10.33,9.91,10.11,5257586,0
+BB.US,D,20211124,000000,10.05,10.3,9.87,10.21,4304440,0
+BB.US,D,20211126,000000,9.95,10.08,9.82,9.97,4343300,0
+BB.US,D,20211129,000000,10,10.08,9.595,9.85,8130597,0
+BB.US,D,20211130,000000,9.75,9.89,9.32,9.52,7618862,0
+BB.US,D,20211201,000000,9.69,9.69,8.83,8.88,12133001,0
+BB.US,D,20211202,000000,8.9,9.375,8.815,9.28,10937633,0
+BB.US,D,20211203,000000,9.28,9.3901,8.69,8.94,12810279,0
+BB.US,D,20211206,000000,8.8,9.1,8.74,9.03,6232331,0
+BB.US,D,20211207,000000,9.25,9.485,9.18,9.29,6331640,0
+BB.US,D,20211208,000000,9.32,9.47,9.08,9.31,6044844,0
+BB.US,D,20211209,000000,9.2,9.33,8.935,9.01,4532465,0
+BB.US,D,20211210,000000,9.1,9.18,8.69,8.79,7188828,0
+BB.US,D,20211213,000000,8.77,9.01,8.5201,8.66,7882532,0
+BB.US,D,20211214,000000,8.5,8.81,8.49,8.6,8079357,0
+BB.US,D,20211215,000000,8.91,9.07,8.42,8.93,15904371,0
+BB.US,D,20211216,000000,9,9.19,8.6728,8.78,8521829,0
+BB.US,D,20211217,000000,8.68,9.295,8.63,9.17,13806384,0
+BB.US,D,20211220,000000,8.96,8.99,8.65,8.88,10381203,0
+BB.US,D,20211221,000000,9,9.41,8.99,9.25,15025293,0
+BB.US,D,20211222,000000,9.05,9.485,8.61,9.41,20581030,0
+BB.US,D,20211223,000000,9.26,9.52,8.99,9.48,9882592,0
+BB.US,D,20211227,000000,9.43,9.57,9.25,9.4,8187855,0
+BB.US,D,20211228,000000,9.43,9.5399,9.32,9.44,6410559,0
+BB.US,D,20211229,000000,9.4,9.52,9.18,9.21,6489377,0
+BB.US,D,20211230,000000,9.18,9.67,9.17,9.49,10226014,0
+BB.US,D,20211231,000000,9.5,9.625,9.33,9.35,7523076,0
+BB.US,D,20220103,000000,9.32,9.39,9.1,9.37,5090667,0
+BB.US,D,20220104,000000,9.37,9.49,9.12,9.33,6166395,0
+BB.US,D,20220105,000000,9.27,9.3471,8.78,8.78,9432681,0
+BB.US,D,20220106,000000,8.79,9.02,8.47,8.78,11285331,0
+BB.US,D,20220107,000000,8.97,9.23,8.8,8.86,6329661,0
+BB.US,D,20220110,000000,8.82,8.84,8.51,8.84,7247630,0
+BB.US,D,20220111,000000,8.84,9.35,8.84,9.2,8447477,0
+BB.US,D,20220112,000000,9.26,9.345,9.0435,9.2,5020714,0
+BB.US,D,20220113,000000,9.23,9.29,8.91,8.94,4328938,0
+BB.US,D,20220114,000000,8.87,9.08,8.835,9.04,5482608,0
+BB.US,D,20220118,000000,8.94,9.29,8.85,9.09,7455759,0
+BB.US,D,20220119,000000,9.13,9.32,8.91,8.93,8747573,0
+BB.US,D,20220120,000000,9.01,9.305,8.87,8.89,8433662,0
+BB.US,D,20220121,000000,8.85,8.915,8.52,8.54,10221237,0
+BB.US,D,20220124,000000,8.23,8.33,7.62,8.2,18070426,0
+BB.US,D,20220125,000000,7.98,8.22,7.82,8.08,8155547,0
+BB.US,D,20220126,000000,8.29,8.3791,7.8721,7.91,8418491,0
+BB.US,D,20220127,000000,7.98,8.045,7.5,7.55,10348153,0
+BB.US,D,20220128,000000,7.53,7.89,7.44,7.88,8896378,0
+BB.US,D,20220131,000000,7.52,8.33,7.4,8.23,19786570,0
+BB.US,D,20220201,000000,8.235,8.35,8.05,8.13,9295253,0
+BB.US,D,20220202,000000,8.175,8.18,7.61,7.72,12319646,0
+BB.US,D,20220203,000000,7.57,7.6699,7.27,7.27,14579811,0
+BB.US,D,20220204,000000,7.27,7.4509,7.13,7.37,8067629,0
+BB.US,D,20220207,000000,7.41,7.51,7.23,7.24,5392519,0
+BB.US,D,20220208,000000,7.21,7.35,7.14,7.29,5377434,0
+BB.US,D,20220209,000000,7.35,7.555,7.28,7.39,10347740,0
+BB.US,D,20220210,000000,7.25,7.587,7.18,7.23,8253479,0
+BB.US,D,20220211,000000,7.22,7.35,6.985,7.04,8309747,0
+BB.US,D,20220214,000000,6.98,7.1817,6.86,6.9,7303179,0
+BB.US,D,20220215,000000,7.07,7.215,6.98,7.19,5682831,0
+BB.US,D,20220216,000000,7.16,7.18,7.0019,7.15,4278365,0
+BB.US,D,20220217,000000,7.08,7.11,6.83,6.83,5926841,0
+BB.US,D,20220218,000000,6.85,6.945,6.64,6.65,7584936,0
+BB.US,D,20220222,000000,6.47,6.69,6.33,6.42,8646720,0
+BB.US,D,20220223,000000,6.53,6.66,6.24,6.26,7586235,0
+BB.US,D,20220224,000000,5.85,6.635,5.8,6.62,11565578,0
+BB.US,D,20220225,000000,6.6,6.72,6.4,6.72,5892109,0
+BB.US,D,20220228,000000,6.68,6.9,6.6238,6.87,5733298,0
+BB.US,D,20220301,000000,6.88,7,6.72,6.78,6755236,0
+BB.US,D,20220302,000000,6.78,6.88,6.6401,6.84,5708864,0
+BB.US,D,20220303,000000,6.83,6.9,6.61,6.73,4440728,0
+BB.US,D,20220304,000000,6.73,6.77,6.45,6.48,5356010,0
+BB.US,D,20220307,000000,6.51,6.6,6.29,6.3,5291718,0
+BB.US,D,20220308,000000,6.27,6.55,6.2,6.36,5713205,0
+BB.US,D,20220309,000000,6.49,6.77,6.4801,6.74,5228388,0
+BB.US,D,20220310,000000,6.61,6.76,6.45,6.51,10825093,0
+BB.US,D,20220311,000000,6.56,6.63,6.23,6.24,4120842,0
+BB.US,D,20220314,000000,6.24,6.25,5.895,5.94,6084414,0
+BB.US,D,20220315,000000,5.95,6.1,5.88,6.09,7559400,0
+BB.US,D,20220316,000000,6.21,6.58,6.21,6.57,7085155,0
+BB.US,D,20220317,000000,6.54,6.85,6.49,6.82,5341253,0
+BB.US,D,20220318,000000,6.82,7.12,6.785,7.03,7879117,0
+BB.US,D,20220321,000000,7.28,7.45,7.08,7.13,8861116,0
+BB.US,D,20220322,000000,7.13,7.57,7.13,7.48,12656753,0
+BB.US,D,20220323,000000,7.47,7.8599,7.39,7.55,10960441,0
+BB.US,D,20220324,000000,7.56,7.67,7.385,7.65,6098971,0
+BB.US,D,20220325,000000,7.63,7.6398,7.325,7.39,7344786,0
+BB.US,D,20220328,000000,7.35,7.78,7.295,7.67,15377274,0
+BB.US,D,20220329,000000,7.72,7.97,7.61,7.83,16883562,0
+BB.US,D,20220330,000000,7.75,7.82,7.53,7.59,10155079,0
+BB.US,D,20220331,000000,7.6,7.62,7.3679,7.46,12854523,0
+BB.US,D,20220401,000000,6.9,6.96,6.52,6.75,21689119,0
+BB.US,D,20220404,000000,6.8,7.06,6.68,7.06,8949637,0
+BB.US,D,20220405,000000,7.03,7.18,6.9,7.11,8772276,0
+BB.US,D,20220406,000000,6.93,7.025,6.825,6.92,7026216,0
+BB.US,D,20220407,000000,6.88,6.935,6.6,6.77,6628459,0
+BB.US,D,20220408,000000,6.79,7.01,6.71,6.8,5471775,0
+BB.US,D,20220411,000000,6.73,6.82,6.6011,6.76,5477213,0
+BB.US,D,20220412,000000,6.83,7.03,6.64,6.7,5649245,0
+BB.US,D,20220413,000000,6.71,6.91,6.5996,6.85,4255065,0
+BB.US,D,20220414,000000,6.88,6.93,6.66,6.68,4630849,0
+BB.US,D,20220418,000000,6.64,6.6699,6.425,6.5,4809460,0
+BB.US,D,20220419,000000,6.52,6.74,6.45,6.64,4913829,0
+BB.US,D,20220420,000000,6.67,6.67,6.39,6.41,4635806,0
+BB.US,D,20220421,000000,6.47,6.55,6.135,6.16,5939567,0
+BB.US,D,20220422,000000,6.15,6.205,5.905,6.06,8267331,0
+BB.US,D,20220425,000000,5.97,6.095,5.94,6.08,5446511,0
+BB.US,D,20220426,000000,6.03,6.06,5.67,5.7,7246990,0
+BB.US,D,20220427,000000,5.65,5.8299,5.58,5.6,6054098,0
+BB.US,D,20220428,000000,5.67,5.925,5.57,5.88,5348066,0
+BB.US,D,20220429,000000,5.84,6.015,5.715,5.72,5998252,0
+BB.US,D,20220502,000000,5.69,5.87,5.605,5.86,6701148,0
+BB.US,D,20220503,000000,5.86,5.98,5.8,5.88,5503236,0
+BB.US,D,20220504,000000,5.89,6.13,5.72,6.12,5707063,0
+BB.US,D,20220505,000000,6.02,6.035,5.77,5.82,6448191,0
+BB.US,D,20220506,000000,5.74,5.85,5.545,5.61,7545439,0
+BB.US,D,20220509,000000,5.51,5.57,5.11,5.14,9641407,0
+BB.US,D,20220510,000000,5.22,5.31,4.99,5.19,11288920,0
+BB.US,D,20220511,000000,5.16,5.29,4.89,4.89,8047715,0
+BB.US,D,20220512,000000,4.75,5.2785,4.7008,5.13,15275921,0
+BB.US,D,20220513,000000,5.27,5.87,5.24,5.83,18835332,0
+BB.US,D,20220516,000000,5.78,5.93,5.68,5.69,8060673,0
+BB.US,D,20220517,000000,5.78,6.03,5.77,6.01,8153102,0
+BB.US,D,20220518,000000,5.93,6.25,5.83,5.88,11193812,0
+BB.US,D,20220519,000000,5.78,6.15,5.745,6.01,20904286,0
+BB.US,D,20220520,000000,6.1,6.21,5.74,5.89,12836925,0
+BB.US,D,20220523,000000,5.91,5.97,5.725,5.95,6860647,0
+BB.US,D,20220524,000000,5.87,5.87,5.62,5.74,7297273,0
+BB.US,D,20220525,000000,5.68,5.965,5.68,5.91,11079832,0
+BB.US,D,20220526,000000,5.85,6.12,5.84,6.07,9886660,0
+BB.US,D,20220527,000000,6.13,6.7696,6.05,6.57,22551448,0
+BB.US,D,20220531,000000,6.5,6.51,5.96,6.05,13174288,0
+BB.US,D,20220601,000000,6.04,6.155,5.635,5.73,11298725,0
+BB.US,D,20220602,000000,5.69,6.21,5.68,6.16,14918065,0
+BB.US,D,20220603,000000,6.05,6.1076,5.81,5.83,9865797,0
+BB.US,D,20220606,000000,5.91,5.995,5.8,5.9,10476433,0
+BB.US,D,20220607,000000,5.84,6.13,5.79,6.12,11532724,0
+BB.US,D,20220608,000000,6.09,6.19,6.01,6.13,10667333,0
+BB.US,D,20220609,000000,6.11,6.11,5.79,5.79,8517736,0
+BB.US,D,20220610,000000,5.61,5.74,5.49,5.54,9197438,0
+BB.US,D,20220613,000000,5.3,5.36,5.12,5.13,7684928,0
+BB.US,D,20220614,000000,5.15,5.27,5.05,5.14,8841441,0
+BB.US,D,20220615,000000,5.22,5.505,5.19,5.43,7643080,0
+BB.US,D,20220616,000000,5.23,5.27,5,5.07,8236973,0
+BB.US,D,20220617,000000,5.09,5.3,5.0115,5.19,9362565,0
+BB.US,D,20220621,000000,5.44,5.45,5.26,5.27,8792695,0
+BB.US,D,20220622,000000,5.16,5.435,5.13,5.32,6112296,0
+BB.US,D,20220623,000000,5.33,5.4,5.1614,5.37,10104721,0
+BB.US,D,20220624,000000,5.27,5.76,5.26,5.75,14534933,0
+BB.US,D,20220627,000000,5.76,5.87,5.64,5.8,10081631,0
+BB.US,D,20220628,000000,5.86,5.995,5.74,5.74,9817359,0
+BB.US,D,20220629,000000,5.75,5.75,5.47,5.54,9675041,0
+BB.US,D,20220630,000000,5.42,5.465,5.255,5.39,10152196,0
+BB.US,D,20220701,000000,5.4,5.48,5.255,5.45,6689306,0
+BB.US,D,20220705,000000,5.36,5.64,5.26,5.64,8982016,0
+BB.US,D,20220706,000000,5.68,5.89,5.66,5.84,8001300,0
+BB.US,D,20220707,000000,5.87,6.11,5.83,6.06,5737600,0
+BB.US,D,20220708,000000,5.99,6.1,5.87,5.94,5846640,0
+BB.US,D,20220711,000000,5.85,5.94,5.67,5.71,5342492,0
+BB.US,D,20220712,000000,5.75,5.78,5.5,5.63,6414705,0
+BB.US,D,20220713,000000,5.53,5.8,5.51,5.79,7101374,0
+BB.US,D,20220714,000000,5.67,5.725,5.55,5.62,7137377,0
+BB.US,D,20220715,000000,5.72,5.78,5.5578,5.75,7503764,0
+BB.US,D,20220718,000000,5.83,5.95,5.73,5.75,5372116,0
+BB.US,D,20220719,000000,5.85,6.01,5.805,5.97,4197392,0
+BB.US,D,20220720,000000,5.95,6.25,5.95,6.17,7160495,0
+BB.US,D,20220721,000000,6.14,6.25,6.08,6.21,3240163,0
+BB.US,D,20220722,000000,6.21,6.251,5.88,5.93,5561477,0
+BB.US,D,20220725,000000,5.92,5.93,5.77,5.86,4145422,0
+BB.US,D,20220726,000000,5.79,5.79,5.625,5.71,4544755,0
+BB.US,D,20220727,000000,5.84,5.97,5.7996,5.96,4028651,0
+BB.US,D,20220728,000000,5.93,6.12,5.8421,6.12,4576930,0
+BB.US,D,20220729,000000,6.09,6.17,5.9997,6.13,6140612,0
+BB.US,D,20220801,000000,6.08,6.17,6,6.1,5165058,0
+BB.US,D,20220802,000000,6.02,6.38,6.01,6.3,6529866,0
+BB.US,D,20220803,000000,6.35,6.6,6.35,6.57,5451361,0
+BB.US,D,20220804,000000,6.57,6.67,6.495,6.65,4342265,0
+BB.US,D,20220805,000000,6.52,6.77,6.45,6.75,5746740,0
+BB.US,D,20220808,000000,6.84,7.15,6.835,6.9,9484490,0
+BB.US,D,20220809,000000,6.82,6.87,6.57,6.59,5293566,0
+BB.US,D,20220810,000000,6.8,6.98,6.764,6.93,4709547,0
+BB.US,D,20220811,000000,7.02,7.09,6.71,6.74,6966308,0
+BB.US,D,20220812,000000,6.8,6.855,6.71,6.78,4346888,0
+BB.US,D,20220815,000000,6.69,6.9,6.68,6.86,3344867,0
+BB.US,D,20220816,000000,6.82,7.2,6.7,7.02,11236865,0
+BB.US,D,20220817,000000,6.9,6.965,6.725,6.77,7287213,0
+BB.US,D,20220818,000000,6.74,6.79,6.65,6.75,3703254,0
+BB.US,D,20220819,000000,6.63,6.67,6.35,6.37,3578010,0
+BB.US,D,20220822,000000,6.22,6.25,6.02,6.1,4103771,0
+BB.US,D,20220823,000000,6.12,6.23,6.08,6.15,3521979,0
+BB.US,D,20220824,000000,6.18,6.33,6.15,6.27,2815055,0
+BB.US,D,20220825,000000,6.32,6.42,6.28,6.42,3409885,0
+BB.US,D,20220826,000000,6.41,6.42,6.08,6.09,4478978,0
+BB.US,D,20220829,000000,6,6.19,5.971,6.11,8974338,0
+BB.US,D,20220830,000000,6.1,6.26,5.995,6.04,5007169,0
+BB.US,D,20220831,000000,6.11,6.14,5.93,5.94,4144303,0
+BB.US,D,20220901,000000,5.89,5.89,5.655,5.76,4189170,0
+BB.US,D,20220902,000000,5.85,5.87,5.68,5.74,3693256,0
+BB.US,D,20220906,000000,5.73,5.75,5.56,5.58,4800909,0
+BB.US,D,20220907,000000,5.57,5.7,5.5,5.69,5852339,0
+BB.US,D,20220908,000000,5.64,5.82,5.5792,5.79,4036632,0
+BB.US,D,20220909,000000,5.88,6.09,5.88,6.02,4198382,0
+BB.US,D,20220912,000000,6.07,6.21,6.07,6.2,3683185,0
+BB.US,D,20220913,000000,5.9,5.985,5.83,5.93,6715408,0
+BB.US,D,20220914,000000,5.94,6.045,5.83,5.96,7881786,0
+BB.US,D,20220915,000000,5.9,6.1,5.89,6.05,7950856,0
+BB.US,D,20220916,000000,5.92,5.92,5.66,5.72,5644365,0
+BB.US,D,20220919,000000,5.62,5.7685,5.56,5.74,6396920,0
+BB.US,D,20220920,000000,5.69,5.695,5.56,5.58,2836397,0
+BB.US,D,20220921,000000,5.58,5.655,5.45,5.45,5727164,0
+BB.US,D,20220922,000000,5.45,5.47,5.24,5.24,4112575,0
+BB.US,D,20220923,000000,5.14,5.205,5,5.07,7571249,0
+BB.US,D,20220926,000000,5.03,5.225,4.97,4.97,8010181,0
+BB.US,D,20220927,000000,5.05,5.17,4.975,5.09,7366679,0
+BB.US,D,20220928,000000,4.94,5.12,4.81,4.99,7009611,0
+BB.US,D,20220929,000000,4.95,4.99,4.68,4.8,9233317,0
+BB.US,D,20220930,000000,4.77,4.88,4.7,4.7,5013876,0
+BB.US,D,20221003,000000,4.76,4.84,4.67,4.81,7211796,0
+BB.US,D,20221004,000000,4.93,5.05,4.905,4.99,5627314,0
+BB.US,D,20221005,000000,4.9,4.94,4.755,4.91,5164505,0
+BB.US,D,20221006,000000,4.87,4.9288,4.745,4.81,4496626,0
+BB.US,D,20221007,000000,4.73,4.75,4.55,4.58,7060755,0
+BB.US,D,20221010,000000,4.56,4.57,4.33,4.43,7411172,0
+BB.US,D,20221011,000000,4.38,4.41,4.14,4.18,8606641,0
+BB.US,D,20221012,000000,4.16,4.25,4.11,4.2,9178689,0
+BB.US,D,20221013,000000,4.02,4.31,3.94,4.2,10076805,0
+BB.US,D,20221014,000000,4.23,4.25,3.95,3.98,17028589,0
+BB.US,D,20221017,000000,4.09,4.4,4.09,4.3,10098503,0
+BB.US,D,20221018,000000,4.46,4.545,4.35,4.38,5139799,0
+BB.US,D,20221019,000000,4.32,4.37,4.22,4.22,3376402,0
+BB.US,D,20221020,000000,4.23,4.4699,4.2,4.34,4368156,0
+BB.US,D,20221021,000000,4.34,4.44,4.28,4.4,6645512,0
+BB.US,D,20221024,000000,4.4,4.435,4.29,4.42,4645770,0
+BB.US,D,20221025,000000,4.42,4.62,4.41,4.57,3592750,0
+BB.US,D,20221026,000000,4.5,4.61,4.455,4.53,4140084,0
+BB.US,D,20221027,000000,4.55,4.62,4.5,4.53,3079652,0
+BB.US,D,20221028,000000,4.5,4.64,4.48,4.63,3878236,0
+BB.US,D,20221031,000000,4.6,4.71,4.57,4.66,3332126,0
+BB.US,D,20221101,000000,4.75,4.79,4.62,4.66,3565001,0
+BB.US,D,20221102,000000,4.66,4.66,4.39,4.41,4301611,0
+BB.US,D,20221103,000000,4.36,4.41,4.265,4.27,3986704,0
+BB.US,D,20221104,000000,4.36,4.41,4.19,4.41,5946252,0
+BB.US,D,20221107,000000,4.41,4.79,4.355,4.75,8414923,0
+BB.US,D,20221108,000000,4.75,4.865,4.66,4.77,7801202,0
+BB.US,D,20221109,000000,4.73,4.74,4.57,4.65,5876059,0
+BB.US,D,20221110,000000,4.88,5.012,4.83,4.92,7342242,0
+BB.US,D,20221111,000000,4.95,5.14,4.85,4.97,29496829,0
+BB.US,D,20221114,000000,4.94,4.97,4.75,4.77,5871931,0
+BB.US,D,20221115,000000,4.87,5.015,4.84,4.84,6942312,0
+BB.US,D,20221116,000000,4.81,4.83,4.73,4.79,4026829,0
+BB.US,D,20221117,000000,4.68,4.75,4.61,4.73,3469122,0
+BB.US,D,20221118,000000,4.82,4.82,4.7,4.76,4086987,0
+BB.US,D,20221121,000000,4.72,4.73,4.52,4.59,4455011,0
+BB.US,D,20221122,000000,4.62,4.7,4.53,4.65,2623221,0
+BB.US,D,20221123,000000,4.64,4.8785,4.59,4.81,3731839,0
+BB.US,D,20221125,000000,4.81,4.885,4.76,4.84,1531034,0
+BB.US,D,20221128,000000,4.8,4.875,4.76,4.8,4982255,0
+BB.US,D,20221129,000000,4.81,4.88,4.7,4.84,4389614,0
+BB.US,D,20221130,000000,4.82,4.89,4.645,4.87,11390974,0
+BB.US,D,20221201,000000,4.88,5.135,4.875,5.08,8192195,0
+BB.US,D,20221202,000000,4.99,5.28,4.96,5.2,5928652,0
+BB.US,D,20221205,000000,5.17,5.19,4.82,4.84,4597386,0
+BB.US,D,20221206,000000,4.84,4.8488,4.55,4.58,5868378,0
+BB.US,D,20221207,000000,4.58,4.59,4.37,4.37,5059770,0
+BB.US,D,20221208,000000,4.42,4.5577,4.36,4.4,5427684,0
+BB.US,D,20221209,000000,4.38,4.43,4.345,4.4,3651750,0
+BB.US,D,20221212,000000,4.38,4.47,4.345,4.41,3290312,0
+BB.US,D,20221213,000000,4.6,4.715,4.43,4.43,5928916,0
+BB.US,D,20221214,000000,4.43,4.52,4.345,4.39,6101651,0
+BB.US,D,20221215,000000,4.33,4.33,4.215,4.26,9402595,0
+BB.US,D,20221216,000000,4.22,4.26,4.17,4.22,6318651,0
+BB.US,D,20221219,000000,4.2,4.22,4.02,4.11,8847610,0
+BB.US,D,20221220,000000,4.1,4.23,4.07,4.15,7513293,0
+BB.US,D,20221221,000000,3.98,4.05,3.64,3.75,23819327,0
+BB.US,D,20221222,000000,3.69,3.69,3.37,3.43,11914713,0
+BB.US,D,20221223,000000,3.42,3.43,3.32,3.4,10407918,0
+BB.US,D,20221227,000000,3.37,3.41,3.27,3.29,9346701,0
+BB.US,D,20221228,000000,3.33,3.34,3.17,3.18,7038888,0
+BB.US,D,20221229,000000,3.2,3.29,3.19,3.26,7616405,0
+BB.US,D,20221230,000000,3.22,3.26,3.18,3.26,7189441,0
+BB.US,D,20230103,000000,3.35,3.505,3.27,3.31,9370918,0
+BB.US,D,20230104,000000,3.37,3.71,3.335,3.62,13007827,0
+BB.US,D,20230105,000000,3.64,3.64,3.47,3.52,7880647,0
+BB.US,D,20230106,000000,3.55,3.58,3.4216,3.52,7190338,0
+BB.US,D,20230109,000000,3.56,3.63,3.455,3.46,7223184,0
+BB.US,D,20230110,000000,3.5,3.66,3.48,3.64,5468192,0
+BB.US,D,20230111,000000,3.67,3.725,3.63,3.71,3851304,0
+BB.US,D,20230112,000000,3.73,3.84,3.61,3.82,6386487,0
+BB.US,D,20230113,000000,3.75,3.87,3.74,3.81,5314090,0
+BB.US,D,20230117,000000,3.96,4.13,3.9,4.08,10111108,0
+BB.US,D,20230118,000000,4.11,4.3485,4.07,4.16,10420396,0
+BB.US,D,20230119,000000,4.13,4.175,4.025,4.12,8773035,0
+BB.US,D,20230120,000000,4.14,4.215,4.08,4.17,7464737,0
+BB.US,D,20230123,000000,4.18,4.29,4.12,4.26,4313936,0
+BB.US,D,20230124,000000,4.27,4.3199,4.2,4.27,4571197,0
+BB.US,D,20230125,000000,4.2,4.24,4.105,4.2,5579781,0
+BB.US,D,20230126,000000,4.27,4.32,4.17,4.22,5600111,0
+BB.US,D,20230127,000000,4.19,4.41,4.185,4.37,6439115,0
+BB.US,D,20230130,000000,4.29,4.35,4.18,4.22,9472484,0
+BB.US,D,20230131,000000,4.23,4.29,4.224,4.25,8157113,0
+BB.US,D,20230201,000000,4.26,4.525,4.24,4.49,8567218,0
+BB.US,D,20230202,000000,4.65,4.78,4.535,4.58,10282817,0
+BB.US,D,20230203,000000,4.44,4.61,4.41,4.46,8336118,0
+BB.US,D,20230206,000000,4.4,4.53,4.36,4.41,9426180,0
+BB.US,D,20230207,000000,4.42,4.46,4.31,4.44,6774204,0
+BB.US,D,20230208,000000,4.41,4.49,4.355,4.37,5841906,0
+BB.US,D,20230209,000000,4.44,4.485,4.22,4.22,5586333,0
+BB.US,D,20230210,000000,4.2,4.22,4.05,4.11,5506926,0
+BB.US,D,20230213,000000,4.14,4.21,4.115,4.18,3557832,0
+BB.US,D,20230214,000000,4.2,4.27,4.11,4.24,3864082,0
+BB.US,D,20230215,000000,4.17,4.37,4.17,4.37,4957584,0
+BB.US,D,20230216,000000,4.3,4.35,4.21,4.26,4391552,0
+BB.US,D,20230217,000000,4.23,4.25,4.1,4.15,4577374,0
+BB.US,D,20230221,000000,4.08,4.11,3.89,3.9,5589275,0
+BB.US,D,20230222,000000,3.93,3.97,3.85,3.87,5763834,0
+BB.US,D,20230223,000000,3.91,3.95,3.8,3.86,4333497,0
+BB.US,D,20230224,000000,3.8,3.81,3.74,3.8,3683307,0
+BB.US,D,20230227,000000,3.85,3.93,3.83,3.88,5058182,0
+BB.US,D,20230228,000000,3.88,3.9199,3.84,3.88,3810505,0
+BB.US,D,20230301,000000,3.88,3.93,3.82,3.83,2890773,0
+BB.US,D,20230302,000000,3.81,3.955,3.8,3.95,3858615,0
+BB.US,D,20230303,000000,3.96,4.1375,3.96,4.12,4564885,0
+BB.US,D,20230306,000000,4.12,4.21,3.99,3.99,4183535,0
+BB.US,D,20230307,000000,3.73,3.74,3.44,3.5,16164538,0
+BB.US,D,20230308,000000,3.51,3.66,3.4292,3.62,7589581,0
+BB.US,D,20230309,000000,3.61,3.71,3.55,3.66,10538001,0
+BB.US,D,20230310,000000,3.62,3.67,3.53,3.59,13495777,0
+BB.US,D,20230313,000000,3.55,3.645,3.49,3.58,5247198,0
+BB.US,D,20230314,000000,3.63,3.76,3.62,3.72,5308837,0
+BB.US,D,20230315,000000,3.62,3.7,3.59,3.7,5348164,0
+BB.US,D,20230316,000000,3.66,3.74,3.64,3.69,4417084,0
+BB.US,D,20230317,000000,3.66,3.73,3.655,3.72,6276041,0
+BB.US,D,20230320,000000,3.67,3.71,3.595,3.61,3548585,0
+BB.US,D,20230321,000000,3.67,3.82,3.59,3.77,5087582,0
+BB.US,D,20230322,000000,3.76,3.8,3.65,3.67,4220805,0
+BB.US,D,20230323,000000,3.74,3.85,3.7,3.83,5776810,0
+BB.US,D,20230324,000000,3.81,3.9,3.79,3.84,4390945,0
+BB.US,D,20230327,000000,3.88,3.9153,3.85,3.91,4644433,0
+BB.US,D,20230328,000000,3.9,3.91,3.8,3.83,5583584,0
+BB.US,D,20230329,000000,3.86,4,3.85,3.98,5436582,0
+BB.US,D,20230330,000000,4,4.0675,3.96,4,8196588,0
+BB.US,D,20230331,000000,3.82,4.7,3.82,4.56,20638709,0
+BB.US,D,20230403,000000,4.64,4.69,4.52,4.53,10178384,0
+BB.US,D,20230404,000000,4.55,4.65,4.46,4.64,6384668,0
+BB.US,D,20230405,000000,4.63,4.6701,4.51,4.52,3858542,0
+BB.US,D,20230406,000000,4.52,4.555,4.445,4.55,4283843,0
+BB.US,D,20230410,000000,4.47,4.54,4.43,4.53,3258639,0
+BB.US,D,20230411,000000,4.53,4.58,4.525,4.57,3087104,0
+BB.US,D,20230412,000000,4.59,4.645,4.38,4.38,5129604,0
+BB.US,D,20230413,000000,4.45,4.565,4.43,4.49,2990377,0
+BB.US,D,20230414,000000,4.46,4.52,4.42,4.51,2963734,0
+BB.US,D,20230417,000000,4.49,4.51,4.43,4.47,4210566,0
+BB.US,D,20230418,000000,4.46,4.54,4.4,4.4,3404996,0
+BB.US,D,20230419,000000,4.35,4.38,4.32,4.33,2620197,0
+BB.US,D,20230420,000000,4.29,4.29,4.185,4.21,3772770,0
+BB.US,D,20230421,000000,4.22,4.25,4.18,4.23,3951393,0
+BB.US,D,20230424,000000,4.19,4.22,4.05,4.08,3482141,0
+BB.US,D,20230425,000000,4.05,4.05,3.94,3.97,3739778,0
+BB.US,D,20230426,000000,4.01,4.06,3.9,3.97,3434560,0
+BB.US,D,20230427,000000,3.96,3.995,3.9,3.94,3787799,0
+BB.US,D,20230428,000000,3.89,3.94,3.83,3.91,3079820,0
+BB.US,D,20230501,000000,3.89,3.93,3.85,3.88,2373958,0
+BB.US,D,20230502,000000,4.21,4.25,4.035,4.24,8902088,0
+BB.US,D,20230503,000000,4.15,4.425,4.1,4.37,6844740,0
+BB.US,D,20230504,000000,4.42,4.47,4.325,4.37,4315178,0
+BB.US,D,20230505,000000,4.37,4.75,4.37,4.69,6486206,0
+BB.US,D,20230508,000000,4.74,4.99,4.728,4.98,5756770,0
+BB.US,D,20230509,000000,4.91,5.07,4.88,5.02,5024633,0
+BB.US,D,20230510,000000,5.1,5.35,5.07,5.23,5905252,0
+BB.US,D,20230511,000000,5.24,5.37,5.07,5.14,4080871,0
+BB.US,D,20230512,000000,5.11,5.16,4.93,5.01,4789315,0
+BB.US,D,20230515,000000,5,5.16,4.97,5.14,2284695,0
+BB.US,D,20230516,000000,5.09,5.13,5.005,5.08,2483522,0
+BB.US,D,20230517,000000,5.14,5.38,5.1,5.38,9026886,0
+BB.US,D,20230518,000000,5.41,5.51,5.29,5.41,7268442,0
+BB.US,D,20230519,000000,5.44,5.48,5.345,5.38,2986884,0
+BB.US,D,20230522,000000,5.36,5.49,5.335,5.42,2789015,0
+BB.US,D,20230523,000000,5.38,5.44,5.26,5.28,3167193,0
+BB.US,D,20230524,000000,5.19,5.24,5.14,5.23,3628980,0
+BB.US,D,20230525,000000,5.25,5.32,5.17,5.18,2677551,0
+BB.US,D,20230526,000000,5.18,5.3,5.18,5.23,3174013,0
+BB.US,D,20230530,000000,5.27,5.34,5.13,5.19,3028683,0
+BB.US,D,20230531,000000,5.11,5.38,5.1,5.35,3931419,0
+BB.US,D,20230601,000000,5.3,5.45,5.29,5.37,2535776,0
+BB.US,D,20230602,000000,5.42,5.49,5.31,5.31,3628367,0
+BB.US,D,20230605,000000,5.27,5.28,5.2,5.21,2102097,0
+BB.US,D,20230606,000000,5.19,5.3,5.15,5.3,2594329,0
+BB.US,D,20230607,000000,5.34,5.37,5.15,5.18,3773836,0
+BB.US,D,20230608,000000,5.17,5.24,5.105,5.19,3804347,0
+BB.US,D,20230609,000000,5.2,5.23,5.14,5.15,2422055,0
+BB.US,D,20230612,000000,5.18,5.25,5.14,5.23,6567990,0
+BB.US,D,20230613,000000,5.265,5.29,5.17,5.21,6507727,0
+BB.US,D,20230614,000000,5.22,5.2299,5.1,5.18,3012239,0
+BB.US,D,20230615,000000,5.12,5.18,5.08,5.16,3306255,0
+BB.US,D,20230616,000000,5.14,5.18,5.085,5.1,4861359,0
+BB.US,D,20230620,000000,5.07,5.1,4.91,4.95,3490922,0
+BB.US,D,20230621,000000,4.94,4.95,4.74,4.83,5876248,0
+BB.US,D,20230622,000000,4.83,4.99,4.71,4.97,7692778,0
+BB.US,D,20230623,000000,4.88,4.88,4.79,4.79,5160414,0
+BB.US,D,20230626,000000,4.74,4.8876,4.74,4.78,4400813,0
+BB.US,D,20230627,000000,4.8,5.06,4.8,5.05,5856440,0
+BB.US,D,20230628,000000,5.03,5.095,4.96,5.01,7851721,0
+BB.US,D,20230629,000000,5.26,5.7,5.21,5.36,25394643,0
+BB.US,D,20230630,000000,5.39,5.72,5.315,5.53,12021059,0
+BB.US,D,20230703,000000,5.51,5.5495,5.14,5.24,5897560,0
+BB.US,D,20230705,000000,5.335,5.4492,5.12,5.14,8936973,0
+BB.US,D,20230706,000000,5.06,5.06,4.82,4.84,9034673,0
+BB.US,D,20230707,000000,4.83,4.89,4.75,4.76,5182862,0
+BB.US,D,20230710,000000,4.76,4.91,4.735,4.84,3855609,0
+BB.US,D,20230711,000000,4.88,4.95,4.81,4.92,2987210,0
+BB.US,D,20230712,000000,4.97,5,4.84,4.94,3659805,0
+BB.US,D,20230713,000000,4.96,5.05,4.925,5.05,4963947,0
+BB.US,D,20230714,000000,5.02,5.04,4.87,4.87,3924211,0
+BB.US,D,20230717,000000,4.85,4.94,4.7999,4.83,4126154,0
+BB.US,D,20230718,000000,4.83,4.895,4.81,4.86,3351273,0
+BB.US,D,20230719,000000,4.88,4.92,4.79,4.83,4360517,0
+BB.US,D,20230720,000000,4.8,4.815,4.6301,4.65,6647429,0
+BB.US,D,20230721,000000,4.74,4.76,4.635,4.7,6603786,0
+BB.US,D,20230724,000000,4.69,4.76,4.67,4.74,3762255,0
+BB.US,D,20230725,000000,4.72,4.77,4.7,4.7,2813746,0
+BB.US,D,20230726,000000,4.69,4.73,4.64,4.67,2853430,0
+BB.US,D,20230727,000000,4.74,4.76,4.615,4.64,3650761,0
+BB.US,D,20230728,000000,4.72,4.78,4.68,4.75,5067408,0
+BB.US,D,20230731,000000,4.78,5.12,4.78,5.1,11154339,0
+BB.US,D,20230801,000000,5.11,5.12,4.995,5.07,6154158,0
+BB.US,D,20230802,000000,4.97,4.98,4.74,4.74,4500205,0
+BB.US,D,20230803,000000,4.7,4.82,4.67,4.77,3810459,0
+BB.US,D,20230804,000000,4.79,4.9,4.7301,4.77,3054106,0
+BB.US,D,20230807,000000,4.78,4.8001,4.69,4.72,2085982,0
+BB.US,D,20230808,000000,4.64,4.69,4.61,4.64,2328104,0
+BB.US,D,20230809,000000,4.65,4.68,4.55,4.58,2980451,0
+BB.US,D,20230810,000000,4.66,4.735,4.63,4.68,2912600,0
+BB.US,D,20230811,000000,4.6,4.65,4.58,4.61,2126549,0
+BB.US,D,20230814,000000,4.57,4.65,4.52,4.61,2442099,0
+BB.US,D,20230815,000000,4.55,4.585,4.48,4.48,2092223,0
+BB.US,D,20230816,000000,4.45,4.47,4.4,4.41,2963703,0
+BB.US,D,20230817,000000,4.42,4.4495,4.33,4.36,3532603,0
+BB.US,D,20230818,000000,4.3,4.42,4.275,4.37,2852142,0
+BB.US,D,20230821,000000,4.36,4.42,4.36,4.39,2592802,0
+BB.US,D,20230822,000000,4.42,4.48,4.33,4.47,3333063,0
+BB.US,D,20230823,000000,4.44,4.63,4.44,4.6,2469629,0
+BB.US,D,20230824,000000,4.58,4.6142,4.43,4.43,2787810,0
+BB.US,D,20230825,000000,4.45,5.25,4.45,5.23,29005627,0
+BB.US,D,20230828,000000,5.25,5.365,5.02,5.34,11177312,0
+BB.US,D,20230829,000000,5.33,5.56,5.29,5.4,8079254,0
+BB.US,D,20230830,000000,5.4,5.61,5.37,5.52,6005037,0
+BB.US,D,20230831,000000,5.5,5.64,5.48,5.56,6623440,0
+BB.US,D,20230901,000000,5.62,5.75,5.5305,5.6,4473511,0
+BB.US,D,20230905,000000,5.57,5.635,5.53,5.58,2991171,0
+BB.US,D,20230906,000000,5.53,5.65,5.52,5.54,3510413,0
+BB.US,D,20230907,000000,4.84,4.91,4.6,4.68,11811063,0
+BB.US,D,20230908,000000,4.68,4.69,4.4901,4.56,5087871,0
+BB.US,D,20230911,000000,4.65,5.31,4.62,5.22,15120557,0
+BB.US,D,20230912,000000,5.14,5.36,5.055,5.32,9288278,0
+BB.US,D,20230913,000000,5.33,5.6,5.28,5.51,9053253,0
+BB.US,D,20230914,000000,5.53,5.65,5.38,5.38,9540671,0
+BB.US,D,20230915,000000,5.4,5.47,5.26,5.39,35578717,0
+BB.US,D,20230918,000000,5.35,5.39,5.22,5.22,3942386,0
+BB.US,D,20230919,000000,5.2,5.25,5.07,5.13,3150759,0
+BB.US,D,20230920,000000,5.15,5.23,5.1,5.11,2567055,0
+BB.US,D,20230921,000000,5.01,5.16,4.99,5.12,6155061,0
+BB.US,D,20230922,000000,5.18,5.21,5.06,5.16,5708368,0
+BB.US,D,20230925,000000,5.08,5.11,4.96,4.99,5907847,0
+BB.US,D,20230926,000000,4.93,5.01,4.85,4.88,5315293,0
+BB.US,D,20230927,000000,4.93,4.94,4.83,4.89,6406781,0
+BB.US,D,20230928,000000,4.9,4.9,4.76,4.76,7185520,0
+BB.US,D,20230929,000000,4.76,4.9,4.56,4.71,14370370,0
+BB.US,D,20231002,000000,4.69,4.7,4.345,4.4,8303812,0
+BB.US,D,20231003,000000,4.36,4.39,4.27,4.35,6189914,0
+BB.US,D,20231004,000000,4.35,4.41,4.23,4.27,5270903,0
+BB.US,D,20231005,000000,4.24,4.26,3.78,3.79,11654275,0
+BB.US,D,20231006,000000,3.77,3.81,3.67,3.77,4647718,0
+BB.US,D,20231009,000000,3.71,3.71,3.55,3.6,4537440,0
+BB.US,D,20231010,000000,3.61,3.74,3.57,3.61,6416276,0
+BB.US,D,20231011,000000,3.68,3.68,3.55,3.59,3631774,0
+BB.US,D,20231012,000000,3.61,3.61,3.48,3.49,4156805,0
+BB.US,D,20231013,000000,3.51,3.51,3.44,3.47,3759896,0
+BB.US,D,20231016,000000,3.5,3.76,3.45,3.71,7039961,0
+BB.US,D,20231017,000000,3.65,3.74,3.6196,3.72,4266808,0
+BB.US,D,20231018,000000,3.68,3.7,3.51,3.55,4642260,0
+BB.US,D,20231019,000000,3.55,3.57,3.42,3.44,4824177,0
+BB.US,D,20231020,000000,3.43,3.435,3.34,3.37,4589407,0
+BB.US,D,20231023,000000,3.34,3.38,3.28,3.35,4561283,0
+BB.US,D,20231024,000000,3.39,3.57,3.385,3.57,5018138,0
+BB.US,D,20231025,000000,3.52,3.52,3.43,3.47,3363803,0
+BB.US,D,20231026,000000,3.46,3.51,3.34,3.44,5837198,0
+BB.US,D,20231027,000000,3.47,3.51,3.38,3.41,3921161,0
+BB.US,D,20231030,000000,3.45,3.705,3.42,3.63,14201602,0
+BB.US,D,20231031,000000,3.58,3.612,3.38,3.58,5673668,0
+BB.US,D,20231101,000000,3.56,3.59,3.47,3.56,3077872,0
+BB.US,D,20231102,000000,3.65,3.72,3.55,3.71,4873602,0
+BB.US,D,20231103,000000,3.77,3.79,3.7001,3.74,3832173,0
+BB.US,D,20231106,000000,3.76,3.78,3.62,3.68,3689676,0
+BB.US,D,20231107,000000,3.65,3.83,3.65,3.8,3254735,0
+BB.US,D,20231108,000000,3.77,3.8,3.685,3.74,2192684,0
+BB.US,D,20231109,000000,3.75,3.78,3.58,3.6,3229810,0
+BB.US,D,20231110,000000,3.62,3.67,3.55,3.64,5057123,0
+BB.US,D,20231113,000000,3.59,3.5999,3.48,3.52,2714644,0
+BB.US,D,20231114,000000,3.66,3.8,3.647,3.75,4754624,0
+BB.US,D,20231115,000000,3.75,3.79,3.65,3.67,3534631,0
+BB.US,D,20231116,000000,3.6,3.64,3.52,3.6,2617349,0
+BB.US,D,20231117,000000,3.65,3.7,3.5838,3.7,2539960,0
+BB.US,D,20231120,000000,3.66,3.74,3.66,3.67,1745798,0
+BB.US,D,20231121,000000,3.66,3.69,3.59,3.61,1569972,0
+BB.US,D,20231122,000000,3.61,3.65,3.5844,3.62,1388404,0
+BB.US,D,20231124,000000,3.63,3.66,3.59,3.65,1609063,0
+BB.US,D,20231127,000000,3.64,3.72,3.59,3.72,2811501,0
+BB.US,D,20231128,000000,3.67,3.74,3.64,3.67,2585107,0
+BB.US,D,20231129,000000,3.68,3.77,3.66,3.77,4024454,0
+BB.US,D,20231130,000000,3.76,3.7695,3.65,3.67,3143359,0
+BB.US,D,20231201,000000,3.68,3.85,3.63,3.85,3736511,0
+BB.US,D,20231204,000000,3.82,3.92,3.77,3.89,2987080,0
+BB.US,D,20231205,000000,3.78,3.995,3.78,3.95,5015748,0
+BB.US,D,20231206,000000,3.98,4.04,3.93,3.94,3492969,0
+BB.US,D,20231207,000000,3.94,3.99,3.8713,3.92,2809356,0
+BB.US,D,20231208,000000,3.9,4.1675,3.885,4.12,6811473,0
+BB.US,D,20231211,000000,3.82,4.175,3.81,4.1,7203298,0
+BB.US,D,20231212,000000,4.1,4.15,4.04,4.09,3035818,0
+BB.US,D,20231213,000000,4.06,4.27,4.05,4.27,6284920,0
+BB.US,D,20231214,000000,4.29,4.39,4.27,4.36,7760108,0
+BB.US,D,20231215,000000,4.36,4.44,4.305,4.37,33483902,0
+BB.US,D,20231218,000000,4.35,4.3596,4.145,4.15,4706768,0
+BB.US,D,20231219,000000,4.21,4.31,4.1723,4.21,6288248,0
+BB.US,D,20231220,000000,4.18,4.27,4.08,4.1,6795668,0
+BB.US,D,20231221,000000,3.88,3.89,3.52,3.58,16642210,0
+BB.US,D,20231222,000000,3.61,3.63,3.54,3.57,6720400,0
+BB.US,D,20231226,000000,3.57,3.62,3.48,3.61,5798640,0
+BB.US,D,20231227,000000,3.6,3.63,3.55,3.55,4452726,0
+BB.US,D,20231228,000000,3.55,3.615,3.51,3.56,5432682,0
+BB.US,D,20231229,000000,3.55,3.62,3.53,3.54,7030684,0
+BB.US,D,20240102,000000,3.5,3.51,3.39,3.43,6794856,0
+BB.US,D,20240103,000000,3.4,3.4,3.32,3.33,8024113,0
+BB.US,D,20240104,000000,3.32,3.33,3.23,3.25,6353322,0
+BB.US,D,20240105,000000,3.23,3.3,3.23,3.26,3961528,0
+BB.US,D,20240108,000000,3.27,3.2964,3.19,3.23,7478459,0
+BB.US,D,20240109,000000,3.23,3.32,3.2,3.31,4759074,0
+BB.US,D,20240110,000000,3.3,3.45,3.24,3.45,7641965,0
+BB.US,D,20240111,000000,3.4,3.45,3.29,3.39,5150715,0
+BB.US,D,20240112,000000,3.39,3.48,3.39,3.4,5437036,0
+BB.US,D,20240116,000000,3.38,3.46,3.34,3.4,5313358,0
+BB.US,D,20240117,000000,3.33,3.35,3.2748,3.34,3264012,0
+BB.US,D,20240118,000000,3.37,3.42,3.345,3.39,3564418,0
+BB.US,D,20240119,000000,3.38,3.455,3.345,3.43,7641246,0
+BB.US,D,20240122,000000,3.45,3.61,3.45,3.6,9463075,0
+BB.US,D,20240123,000000,3.62,3.625,3.54,3.55,5849086,0
+BB.US,D,20240124,000000,3.19,3.25,2.85,2.93,53741610,0
+BB.US,D,20240125,000000,2.89,3.06,2.841,2.98,36136463,0
+BB.US,D,20240126,000000,2.98,3.03,2.89,2.92,12333731,0
+BB.US,D,20240129,000000,2.93,2.98,2.83,2.98,6786175,0
+BB.US,D,20240130,000000,2.98,2.98,2.83,2.86,8993810,0
+BB.US,D,20240131,000000,2.83,2.91,2.79,2.79,7373146,0
+BB.US,D,20240201,000000,2.83,2.86,2.76,2.77,8531948,0
+BB.US,D,20240202,000000,2.78,2.78,2.69,2.71,7919172,0
+BB.US,D,20240205,000000,2.67,2.6874,2.59,2.66,6800584,0
+BB.US,D,20240206,000000,2.67,2.76,2.655,2.76,10567560,0
+BB.US,D,20240207,000000,2.75,2.79,2.73,2.75,4696352,0
+BB.US,D,20240208,000000,2.75,2.85,2.704,2.79,8492491,0
+BB.US,D,20240209,000000,2.79,2.82,2.72,2.8,11105821,0
+BB.US,D,20240212,000000,2.82,2.88,2.78,2.81,5864501,0
+BB.US,D,20240213,000000,2.71,2.74,2.65,2.71,6661264,0
+BB.US,D,20240214,000000,2.73,2.82,2.7296,2.78,8598462,0
+BB.US,D,20240215,000000,2.84,2.86,2.77,2.86,5741055,0
+BB.US,D,20240216,000000,2.82,2.86,2.79,2.79,4125609,0
+BB.US,D,20240220,000000,2.78,2.79,2.69,2.69,4011430,0
+BB.US,D,20240221,000000,2.68,2.73,2.65,2.71,4524205,0
+BB.US,D,20240222,000000,2.73,2.74,2.63,2.65,6562670,0
+BB.US,D,20240223,000000,2.66,2.6788,2.57,2.57,6642695,0
+BB.US,D,20240226,000000,2.58,2.62,2.55,2.61,4415317,0
+BB.US,D,20240227,000000,2.61,2.76,2.6,2.71,6706531,0
+BB.US,D,20240228,000000,2.68,2.72,2.6449,2.69,4106492,0
+BB.US,D,20240229,000000,2.7,2.82,2.7,2.78,9499790,0
+BB.US,D,20240301,000000,2.79,2.85,2.76,2.78,7415688,0
+BB.US,D,20240304,000000,2.75,2.805,2.66,2.68,4887036,0
+BB.US,D,20240305,000000,2.66,2.68,2.6,2.62,3850147,0
+BB.US,D,20240306,000000,2.66,2.7099,2.63,2.67,4747975,0
+BB.US,D,20240307,000000,2.68,2.74,2.66,2.73,3897033,0
+BB.US,D,20240308,000000,2.75,2.82,2.72,2.76,6387053,0
+BB.US,D,20240311,000000,2.78,3.115,2.75,3.06,23751451,0
+BB.US,D,20240312,000000,3.05,3.1,2.94,3.08,12953416,0
+BB.US,D,20240313,000000,3.05,3.18,3,3.12,20528081,0
+BB.US,D,20240314,000000,3.09,3.1,2.96,3.07,18442636,0
+BB.US,D,20240315,000000,3.06,3.075,2.76,2.85,41931274,0
+BB.US,D,20240318,000000,2.87,2.88,2.63,2.65,8566110,0
+BB.US,D,20240319,000000,2.64,2.64,2.46,2.47,15011903,0
+BB.US,D,20240320,000000,2.53,2.64,2.48,2.62,16241535,0
+BB.US,D,20240321,000000,2.64,2.83,2.64,2.78,12281580,0
+BB.US,D,20240322,000000,2.76,2.76,2.65,2.67,6178952,0
+BB.US,D,20240325,000000,2.68,2.73,2.64,2.64,4888009,0
+BB.US,D,20240326,000000,2.65,2.73,2.645,2.66,6146732,0
+BB.US,D,20240327,000000,2.69,2.77,2.67,2.75,4782847,0
+BB.US,D,20240328,000000,2.75,2.83,2.735,2.76,7007828,0
+BB.US,D,20240401,000000,2.79,2.79,2.66,2.7,7135060,0
+BB.US,D,20240402,000000,2.68,2.86,2.68,2.8,13832928,0
+BB.US,D,20240403,000000,2.77,2.87,2.77,2.81,10785305,0
+BB.US,D,20240404,000000,2.96,3.11,2.78,2.88,23700537,0
+BB.US,D,20240405,000000,2.91,2.91,2.79,2.82,9465286,0
+BB.US,D,20240408,000000,2.85,2.9,2.775,2.88,5179371,0
+BB.US,D,20240409,000000,3.03,3.22,3.015,3.1,23088239,0
+BB.US,D,20240410,000000,3.03,3.125,2.97,3.1,9522646,0
+BB.US,D,20240411,000000,3.12,3.236,3.06,3.19,9219148,0
+BB.US,D,20240412,000000,3.15,3.175,3.01,3.05,8960065,0
+BB.US,D,20240415,000000,3.05,3.065,2.73,2.76,8298116,0
+BB.US,D,20240416,000000,2.73,2.795,2.65,2.73,6367761,0
+BB.US,D,20240417,000000,2.76,2.8699,2.74,2.76,7987245,0
+BB.US,D,20240418,000000,2.77,2.88,2.73,2.79,6907645,0
+BB.US,D,20240419,000000,2.77,2.8,2.73,2.74,5372386,0
+BB.US,D,20240422,000000,2.76,2.82,2.68,2.8,7164163,0
+BB.US,D,20240423,000000,2.75,2.91,2.75,2.89,3661185,0
+BB.US,D,20240424,000000,2.9,2.9202,2.84,2.87,4561377,0
+BB.US,D,20240425,000000,2.82,2.86,2.775,2.78,3933661,0
+BB.US,D,20240426,000000,2.8,2.89,2.8,2.83,2955074,0
+BB.US,D,20240429,000000,2.86,2.905,2.84,2.86,3200374,0
+BB.US,D,20240430,000000,2.86,2.86,2.78,2.79,4038968,0
+BB.US,D,20240501,000000,2.78,2.92,2.78,2.84,5143663,0
+BB.US,D,20240502,000000,2.91,2.97,2.83,2.92,5529013,0
+BB.US,D,20240503,000000,2.97,2.985,2.89,2.93,3972121,0
+BB.US,D,20240506,000000,2.96,3.06,2.96,3.01,4930599,0
+BB.US,D,20240507,000000,3,3.05,2.86,2.89,6553561,0
+BB.US,D,20240508,000000,2.88,2.88,2.81,2.86,4268560,0
+BB.US,D,20240509,000000,2.87,3.01,2.84,2.99,4213582,0
+BB.US,D,20240510,000000,2.99,3.075,2.88,2.9,10431307,0
+BB.US,D,20240513,000000,3.02,3.25,2.99,3.1,21696750,0
+BB.US,D,20240514,000000,3.82,3.85,3.32,3.47,93932195,0
+BB.US,D,20240515,000000,3.46,3.52,3.1,3.23,30823122,0
+BB.US,D,20240516,000000,3.17,3.2499,3,3.03,12003262,0
+BB.US,D,20240517,000000,2.99,3.03,2.91,2.94,9107774,0
+BB.US,D,20240520,000000,2.95,3.02,2.86,3.01,7960680,0
+BB.US,D,20240521,000000,2.96,3.005,2.91,2.96,6244708,0
+BB.US,D,20240522,000000,2.94,3.02,2.94,2.98,5508506,0
+BB.US,D,20240523,000000,2.99,3.01,2.83,2.84,8203595,0
+BB.US,D,20240524,000000,2.86,2.915,2.85,2.88,4188530,0
+BB.US,D,20240528,000000,2.93,2.94,2.82,2.85,8518302,0
+BB.US,D,20240529,000000,2.8,2.86,2.74,2.75,7539536,0
+BB.US,D,20240530,000000,2.78,2.81,2.74,2.79,3745739,0
+BB.US,D,20240531,000000,2.8,2.83,2.74,2.79,3995873,0
+BB.US,D,20240603,000000,2.92,2.95,2.76,2.79,11345396,0
+BB.US,D,20240604,000000,2.76,2.78,2.7,2.71,5954183,0
+BB.US,D,20240605,000000,2.73,2.82,2.72,2.79,5502690,0
+BB.US,D,20240606,000000,2.78,2.925,2.76,2.81,16065502,0
+BB.US,D,20240607,000000,2.76,2.85,2.66,2.68,15260867,0
+BB.US,D,20240610,000000,2.66,2.74,2.65,2.73,5743910,0
+BB.US,D,20240611,000000,2.69,2.76,2.6603,2.76,4811362,0
+BB.US,D,20240612,000000,2.76,2.87,2.76,2.77,7959243,0
+BB.US,D,20240613,000000,2.77,2.78,2.51,2.52,14143167,0
+BB.US,D,20240614,000000,2.51,2.53,2.3,2.34,27284485,0
+BB.US,D,20240617,000000,2.34,2.37,2.25,2.3,19255046,0
+BB.US,D,20240618,000000,2.32,2.345,2.23,2.29,12528780,0
+BB.US,D,20240620,000000,2.3,2.37,2.26,2.32,11824100,0
+BB.US,D,20240621,000000,2.34,2.38,2.28,2.3,61713926,0
+BB.US,D,20240624,000000,2.33,2.355,2.22,2.26,10423000,0
+BB.US,D,20240625,000000,2.25,2.285,2.23,2.24,6610400,0
+BB.US,D,20240626,000000,2.25,2.25,2.2,2.21,12676844,0
+BB.US,D,20240627,000000,2.3,2.58,2.28,2.45,34439572,0
+BB.US,D,20240628,000000,2.43,2.54,2.41,2.48,9815661,0
+BB.US,D,20240701,000000,2.47,2.5,2.38,2.42,5424963,0
+BB.US,D,20240702,000000,2.41,2.48,2.38,2.45,5624331,0
+BB.US,D,20240703,000000,2.44,2.53,2.425,2.49,3293792,0
+BB.US,D,20240705,000000,2.51,2.59,2.49,2.5,7414671,0
+BB.US,D,20240708,000000,2.51,2.5199,2.39,2.43,7176421,0
+BB.US,D,20240709,000000,2.43,2.45,2.39,2.42,3707817,0
+BB.US,D,20240710,000000,2.41,2.43,2.39,2.42,3512652,0
+BB.US,D,20240711,000000,2.44,2.51,2.43,2.48,7158522,0
+BB.US,D,20240712,000000,2.49,2.53,2.46,2.5,8502260,0
+BB.US,D,20240715,000000,2.49,2.61,2.46,2.51,10720022,0
+BB.US,D,20240716,000000,2.53,2.58,2.47,2.56,6670761,0
+BB.US,D,20240717,000000,2.54,2.54,2.46,2.49,5153515,0
+BB.US,D,20240718,000000,2.5,2.52,2.37,2.41,6783857,0
+BB.US,D,20240719,000000,2.42,2.48,2.38,2.42,5880065,0
+BB.US,D,20240722,000000,2.44,2.465,2.39,2.42,5257503,0
+BB.US,D,20240723,000000,2.43,2.51,2.42,2.47,5497095,0
+BB.US,D,20240724,000000,2.45,2.5,2.37,2.4,7350167,0
+BB.US,D,20240725,000000,2.39,2.48,2.375,2.41,3972921,0
+BB.US,D,20240726,000000,2.43,2.48,2.41,2.48,3066294,0
+BB.US,D,20240729,000000,2.48,2.51,2.41,2.41,3571799,0
+BB.US,D,20240730,000000,2.42,2.45,2.37,2.4,4895501,0
+BB.US,D,20240731,000000,2.41,2.48,2.39,2.42,5287429,0
+BB.US,D,20240801,000000,2.42,2.43,2.29,2.3,5062403,0
+BB.US,D,20240802,000000,2.25,2.27,2.18,2.22,5967677,0
+BB.US,D,20240805,000000,2.01,2.19,2.01,2.16,5682094,0
+BB.US,D,20240806,000000,2.17,2.22,2.16,2.16,3547524,0
+BB.US,D,20240807,000000,2.2,2.23,2.1,2.11,4112060,0
+BB.US,D,20240808,000000,2.14,2.19,2.14,2.18,3524012,0
+BB.US,D,20240809,000000,2.18,2.23,2.14,2.17,3980651,0
+BB.US,D,20240812,000000,2.17,2.225,2.16,2.16,2550103,0
+BB.US,D,20240813,000000,2.18,2.285,2.175,2.27,3183164,0
+BB.US,D,20240814,000000,2.27,2.28,2.22,2.23,2485787,0
+BB.US,D,20240815,000000,2.26,2.36,2.26,2.33,3136263,0
+BB.US,D,20240816,000000,2.32,2.36,2.3,2.35,2788427,0
+BB.US,D,20240819,000000,2.34,2.46,2.3308,2.39,8792528,0
+BB.US,D,20240820,000000,2.4,2.42,2.38,2.38,2603420,0
+BB.US,D,20240821,000000,2.39,2.49,2.39,2.43,7947179,0
+BB.US,D,20240822,000000,2.43,2.44,2.35,2.37,3172015,0
+BB.US,D,20240823,000000,2.37,2.44,2.3605,2.42,4042549,0
+BB.US,D,20240826,000000,2.43,2.44,2.35,2.36,4255239,0
+BB.US,D,20240827,000000,2.36,2.36,2.3,2.32,2264882,0
+BB.US,D,20240828,000000,2.32,2.33,2.28,2.32,3984726,0
+BB.US,D,20240829,000000,2.34,2.42,2.31,2.35,4413748,0
+BB.US,D,20240830,000000,2.38,2.39,2.31,2.35,2678673,0
+BB.US,D,20240903,000000,2.34,2.34,2.24,2.26,3922864,0
+BB.US,D,20240904,000000,2.25,2.3,2.24,2.28,2869867,0
+BB.US,D,20240905,000000,2.28,2.31,2.25,2.3,2033972,0
+BB.US,D,20240906,000000,2.29,2.32,2.22,2.25,3989295,0
+BB.US,D,20240909,000000,2.27,2.36,2.27,2.35,3301431,0
+BB.US,D,20240910,000000,2.35,2.41,2.33,2.38,4485414,0
+BB.US,D,20240911,000000,2.38,2.48,2.36,2.45,6130872,0
+BB.US,D,20240912,000000,2.46,2.52,2.43,2.47,6734801,0
+BB.US,D,20240913,000000,2.48,2.52,2.45,2.48,5160413,0
+BB.US,D,20240916,000000,2.47,2.48,2.4,2.4,3919190,0
+BB.US,D,20240917,000000,2.43,2.44,2.38,2.42,4073673,0
+BB.US,D,20240918,000000,2.41,2.48,2.36,2.38,7949663,0
+BB.US,D,20240919,000000,2.44,2.4592,2.39,2.42,6435750,0
+BB.US,D,20240920,000000,2.41,2.43,2.35,2.38,18884727,0
+BB.US,D,20240923,000000,2.4,2.46,2.38,2.44,6294353,0
+BB.US,D,20240924,000000,2.45,2.475,2.4,2.45,8077910,0
+BB.US,D,20240925,000000,2.43,2.44,2.36,2.39,7000410,0
+BB.US,D,20240926,000000,2.44,2.56,2.4,2.54,19345472,0
+BB.US,D,20240927,000000,2.44,2.54,2.28,2.52,26960423,0
+BB.US,D,20240930,000000,2.46,2.63,2.4501,2.62,15866211,0
+BB.US,D,20241001,000000,2.6,2.62,2.42,2.43,12829651,0
+BB.US,D,20241002,000000,2.44,2.51,2.41,2.43,9309602,0
+BB.US,D,20241003,000000,2.4,2.405,2.3,2.32,8096930,0
+BB.US,D,20241004,000000,2.36,2.41,2.33,2.36,8057288,0
+BB.US,D,20241007,000000,2.36,2.36,2.32,2.35,7147264,0
+BB.US,D,20241008,000000,2.345,2.4099,2.3205,2.34,7853646,0
+BB.US,D,20241009,000000,2.34,2.45,2.34,2.41,8516122,0
+BB.US,D,20241010,000000,2.4,2.44,2.38,2.42,5575898,0
+BB.US,D,20241011,000000,2.41,2.5,2.405,2.49,7806819,0
+BB.US,D,20241014,000000,2.5,2.53,2.48,2.49,3228327,0
+BB.US,D,20241015,000000,2.48,2.56,2.4607,2.49,10427813,0
+BB.US,D,20241016,000000,2.51,2.68,2.51,2.6,21215227,0
+BB.US,D,20241017,000000,2.62,2.6601,2.534,2.58,9864228,0
+BB.US,D,20241018,000000,2.6,2.646,2.55,2.56,8690646,0
+BB.US,D,20241021,000000,2.54,2.59,2.49,2.58,5546541,0
+BB.US,D,20241022,000000,2.58,2.62,2.57,2.6,6907001,0
+BB.US,D,20241023,000000,2.59,2.61,2.45,2.47,7990314,0
+BB.US,D,20241024,000000,2.47,2.51,2.41,2.42,5535708,0
+BB.US,D,20241025,000000,2.43,2.45,2.374,2.39,6853064,0
+BB.US,D,20241028,000000,2.41,2.47,2.4,2.41,5943376,0
+BB.US,D,20241029,000000,2.41,2.45,2.3801,2.42,6197365,0
+BB.US,D,20241030,000000,2.4,2.42,2.33,2.34,6557029,0
+BB.US,D,20241031,000000,2.34,2.35,2.25,2.26,9317554,0
+BB.US,D,20241101,000000,2.28,2.34,2.25,2.27,9847509,0
+BB.US,D,20241104,000000,2.27,2.3,2.24,2.25,8156173,0
+BB.US,D,20241105,000000,2.26,2.31,2.25,2.3,5142454,0
+BB.US,D,20241106,000000,2.31,2.32,2.24,2.29,8260937,0
+BB.US,D,20241107,000000,2.3,2.33,2.28,2.31,7539176,0
+BB.US,D,20241108,000000,2.31,2.33,2.26,2.32,23059426,0
+BB.US,D,20241111,000000,2.31,2.51,2.31,2.43,11283042,0
+BB.US,D,20241112,000000,2.4,2.51,2.39,2.42,10294440,0
+BB.US,D,20241113,000000,2.43,2.55,2.42,2.44,14301367,0
+BB.US,D,20241114,000000,2.44,2.475,2.395,2.4,8230843,0
+BB.US,D,20241115,000000,2.4,2.41,2.33,2.38,7917205,0
+BB.US,D,20241118,000000,2.375,2.42,2.34,2.39,7075608,0
+BB.US,D,20241119,000000,2.39,2.3903,2.33,2.35,6086000,0
+BB.US,D,20241120,000000,2.34,2.35,2.29,2.31,8370742,0
+BB.US,D,20241121,000000,2.32,2.35,2.3,2.32,9412584,0
+BB.US,D,20241122,000000,2.32,2.37,2.31,2.35,6823659,0
+BB.US,D,20241125,000000,2.37,2.59,2.362,2.57,18470252,0
+BB.US,D,20241126,000000,2.5493,2.59,2.4943,2.57,10826312,0
+BB.US,D,20241127,000000,2.57,2.695,2.57,2.61,16315644,0
+BB.US,D,20241129,000000,2.625,2.63,2.54,2.57,6991880,0
+BB.US,D,20241202,000000,2.58,2.63,2.52,2.56,11494804,0
+BB.US,D,20241203,000000,2.54,2.61,2.51,2.54,8679943,0
+BB.US,D,20241204,000000,2.5594,2.66,2.535,2.58,14105845,0
+BB.US,D,20241205,000000,2.6,2.68,2.54,2.58,18880516,0
+BB.US,D,20241206,000000,2.58,2.61,2.53,2.59,10532989,0
+BB.US,D,20241209,000000,2.62,2.95,2.62,2.94,39198154,0
+BB.US,D,20241210,000000,2.93,2.94,2.78,2.82,17612082,0
+BB.US,D,20241211,000000,2.83,2.84,2.725,2.78,11868229,0
+BB.US,D,20241212,000000,2.76,2.76,2.68,2.76,12117212,0
+BB.US,D,20241213,000000,2.75,2.81,2.66,2.69,10349275,0
+BB.US,D,20241216,000000,2.78,3.19,2.75,3.09,31028817,0
+BB.US,D,20241217,000000,3,3.25,3,3.2,17735187,0
+BB.US,D,20241218,000000,3.2,3.25,2.98,3.01,16757574,0
+BB.US,D,20241219,000000,3.05,3.08,2.955,2.98,20999536,0
+BB.US,D,20241220,000000,3,3.7,2.98,3.69,40798508,0
+BB.US,D,20241223,000000,3.67,3.8,3.61,3.79,22913641,0
+BB.US,D,20241224,000000,3.79,3.99,3.715,3.96,14643686,0
+BB.US,D,20241226,000000,3.96,4.06,3.9105,3.95,10324985,0
+BB.US,D,20241227,000000,3.94,3.965,3.795,3.91,14281666,0
+BB.US,D,20241230,000000,3.84,3.89,3.75,3.83,10281059,0
+BB.US,D,20241231,000000,3.85,3.88,3.73,3.78,13940428,0
+BB.US,D,20250102,000000,3.825,4.1,3.775,3.82,18937790,0
+BB.US,D,20250103,000000,3.885,3.9,3.62,3.68,16815196,0
+BB.US,D,20250106,000000,3.85,4.115,3.81,4.09,26335792,0
+BB.US,D,20250107,000000,4.11,4.35,3.965,4.06,22805118,0
+BB.US,D,20250108,000000,4,4.1,3.88,4.05,22042725,0
+BB.US,D,20250110,000000,3.99,4.12,3.925,4.06,20872730,0
+BB.US,D,20250113,000000,4.02,4.04,3.855,3.94,18792886,0
+BB.US,D,20250114,000000,3.975,4.115,3.96,4,17719682,0
+BB.US,D,20250115,000000,4.07,4.23,4.03,4.14,18585539,0
+BB.US,D,20250116,000000,4.13,4.28,4.075,4.21,13479270,0
+BB.US,D,20250117,000000,4.26,4.26,3.96,3.99,17295350,0
+BB.US,D,20250121,000000,4.01,4.18,3.98,4.07,18772204,0
+BB.US,D,20250122,000000,4.085,4.15,4.05,4.09,13712891,0
+BB.US,D,20250123,000000,4.07,4.17,4.04,4.17,14723046,0
+BB.US,D,20250124,000000,4.15,4.23,4.12,4.17,14845969,0
+BB.US,D,20250127,000000,4.045,4.26,3.99,4.09,24188366,0
+BB.US,D,20250128,000000,4.08,4.435,4.06,4.33,20715826,0
+BB.US,D,20250129,000000,4.35,4.415,4.2,4.34,26122279,0
+BB.US,D,20250130,000000,4.34,4.54,4.31,4.41,22426007,0
+BB.US,D,20250131,000000,4.4,4.51,4.38,4.44,27429103,0
+BB.US,D,20250203,000000,4.21,4.39,4.1217,4.31,28538627,0
+BB.US,D,20250204,000000,4.36,4.66,4.36,4.62,24136218,0
+BB.US,D,20250205,000000,4.655,5.09,4.63,5.08,29765041,0
+BB.US,D,20250206,000000,5.13,5.22,5,5.16,28616000,0
+BB.US,D,20250207,000000,5.18,5.34,5.09,5.25,27338066,0
+BB.US,D,20250210,000000,5.32,5.65,5.29,5.54,31484342,0
+BB.US,D,20250211,000000,5.5,5.5699,5.23,5.27,30514207,0
+BB.US,D,20250212,000000,5.23,5.85,5.2,5.82,35762989,0
+BB.US,D,20250213,000000,5.98,6,5.65,5.91,31241510,0
+BB.US,D,20250214,000000,5.945,6,5.6347,5.69,23230480,0
+BB.US,D,20250218,000000,5.76,6.24,5.73,6.07,31716474,0
+BB.US,D,20250219,000000,6.12,6.19,5.81,5.86,26866841,0
+BB.US,D,20250220,000000,5.76,5.81,5.39,5.58,28770543,0
+BB.US,D,20250221,000000,5.61,5.66,5.19,5.24,33693953,0
+BB.US,D,20250224,000000,5.27,5.51,5.04,5.36,62459771,0
+BB.US,D,20250225,000000,5.35,5.35,4.63,4.91,66215997,0
+BB.US,D,20250226,000000,4.98,5.12,4.93,5.05,41327816,0
+BB.US,D,20250227,000000,5.1,5.16,4.75,4.75,62468372,0
+BB.US,D,20250228,000000,4.64,4.82,4.585,4.71,66543317,0
+BB.US,D,20250303,000000,4.77,4.96,4.35,4.39,43457161,0
+BB.US,D,20250304,000000,4.245,4.46,4.17,4.42,32250720,0
+BB.US,D,20250305,000000,4.43,4.68,4.39,4.65,18558361,0
+BB.US,D,20250306,000000,4.5,4.69,4.38,4.41,16948529,0
+BB.US,D,20250307,000000,4.51,4.585,4.3,4.52,17316438,0
+BB.US,D,20250310,000000,4.33,4.37,4.085,4.19,17600188,0
+BB.US,D,20250311,000000,4.22,4.49,4.215,4.37,14636938,0
+BB.US,D,20250312,000000,4.49,4.528,4.255,4.37,16395599,0
+BB.US,D,20250313,000000,4.32,4.375,4.22,4.26,10733106,0
+BB.US,D,20250314,000000,4.36,4.54,4.34,4.54,13660198,0
+BB.US,D,20250317,000000,4.55,4.62,4.445,4.52,17234501,0
+BB.US,D,20250318,000000,4.5,4.5,4.3325,4.41,11635768,0
+BB.US,D,20250319,000000,4.4299,4.5599,4.392,4.47,12751168,0
+BB.US,D,20250320,000000,4.41,4.52,4.39,4.42,10621961,0
+BB.US,D,20250321,000000,4.37,4.4,4.305,4.33,15779694,0
+BB.US,D,20250324,000000,4.43,4.52,4.3946,4.44,10548367,0
+BB.US,D,20250325,000000,4.45,4.51,4.32,4.34,9552068,0
+BB.US,D,20250326,000000,4.33,4.3699,4.1101,4.15,13750658,0
+BB.US,D,20250327,000000,4.1,4.1206,3.95,3.96,13249827,0
+BB.US,D,20250328,000000,3.94,4.02,3.8816,3.92,13382593,0
+BB.US,D,20250331,000000,3.75,3.8298,3.66,3.77,19387604,0
+BB.US,D,20250401,000000,3.79,3.84,3.67,3.73,17207849,0
+BB.US,D,20250402,000000,3.07,3.5,2.94,3.39,33863259,0
+BB.US,D,20250403,000000,3.19,3.2553,3.09,3.14,18244383,0
+BB.US,D,20250404,000000,2.99,3.05,2.8,3.01,16215847,0
+BB.US,D,20250407,000000,2.82,3.2,2.81,2.96,16344007,0
+BB.US,D,20250408,000000,3.09,3.095,2.81,2.87,17820927,0
+BB.US,D,20250409,000000,2.86,3.33,2.83,3.29,30148990,0
+BB.US,D,20250410,000000,3.22,3.25,3.0531,3.14,18086953,0
+BB.US,D,20250411,000000,3.15,3.19,3.05,3.16,15871858,0
+BB.US,D,20250414,000000,3.27,3.29,3.13,3.23,14822459,0
+BB.US,D,20250415,000000,3.21,3.29,3.19,3.23,12825072,0
+BB.US,D,20250416,000000,3.18,3.26,3.1348,3.2,9914190,0
+BB.US,D,20250417,000000,3.1903,3.24,3.15,3.17,16347530,0
+BB.US,D,20250421,000000,3.14,3.1599,3.04,3.09,10233116,0
+BB.US,D,20250422,000000,3.16,3.25,3.15,3.17,10182876,0
+BB.US,D,20250423,000000,3.28,3.42,3.23,3.29,18397577,0
+BB.US,D,20250424,000000,3.32,3.4,3.3,3.38,10829068,0
+BB.US,D,20250425,000000,3.35,3.42,3.34,3.38,9008991,0
+BB.US,D,20250428,000000,3.38,3.4498,3.3335,3.4,9000366,0
+BB.US,D,20250429,000000,3.39,3.42,3.3441,3.4,7613369,0
+BB.US,D,20250430,000000,3.315,3.4,3.27,3.4,11388668,0
+BB.US,D,20250501,000000,3.42,3.46,3.36,3.37,7303661,0
+BB.US,D,20250502,000000,3.41,3.55,3.4001,3.49,16600912,0
+BB.US,D,20250505,000000,3.48,3.66,3.46,3.59,12673385,0
+BB.US,D,20250506,000000,3.56,3.68,3.5,3.61,11860402,0
+BB.US,D,20250507,000000,3.6096,3.7,3.5502,3.68,11142470,0
+BB.US,D,20250508,000000,3.83,3.95,3.78,3.8,15400591,0
+BB.US,D,20250509,000000,3.84,3.93,3.735,3.81,51114412,0
+BB.US,D,20250512,000000,3.94,3.99,3.785,3.88,14621137,0
+BB.US,D,20250513,000000,3.8995,3.97,3.8701,3.92,9879627,0
+BB.US,D,20250514,000000,3.95,3.965,3.85,3.88,8466583,0
+BB.US,D,20250515,000000,3.86,3.91,3.81,3.89,8067110,0
+BB.US,D,20250516,000000,3.89,3.95,3.85,3.94,6490288,0
+BB.US,D,20250519,000000,3.87,3.925,3.8398,3.91,4641735,0
+BB.US,D,20250520,000000,3.905,4.03,3.8901,3.93,9421905,0
+BB.US,D,20250521,000000,3.88,4.03,3.81,3.82,15438336,0
+BB.US,D,20250522,000000,3.81,3.91,3.73,3.87,14810754,0
+BB.US,D,20250523,000000,3.8,3.88,3.76,3.76,13654758,0
+BB.US,D,20250527,000000,3.85,4.155,3.8303,4.13,19681404,0
+BB.US,D,20250528,000000,4.18,4.19,3.97,4.09,14481863,0
+BB.US,D,20250529,000000,4.14,4.1752,3.98,3.99,7648856,0
+BB.US,D,20250530,000000,3.982,4,3.885,3.96,9432585,0
+BB.US,D,20250602,000000,3.925,4.05,3.87,4.04,12714774,0
+BB.US,D,20250603,000000,4.02,4.05,3.93,3.97,11670325,0
+BB.US,D,20250604,000000,3.94,4.04,3.935,4.01,5736023,0
+BB.US,D,20250605,000000,4.03,4.21,4.02,4.07,16946936,0
+BB.US,D,20250606,000000,4.1,4.16,4.03,4.13,12315395,0
+BB.US,D,20250609,000000,4.16,4.24,4.1,4.21,9287475,0
+BB.US,D,20250610,000000,4.21,4.24,4.11,4.14,7626078,0
+BB.US,D,20250611,000000,4.15,4.24,4.12,4.16,8799897,0
+BB.US,D,20250612,000000,4.14,4.22,4.09,4.19,6419123,0
+BB.US,D,20250613,000000,4.1,4.215,4.055,4.08,18009128,0
+BB.US,D,20250616,000000,4.1116,4.36,4.1116,4.34,13375870,0
+BB.US,D,20250617,000000,4.31,4.4174,4.26,4.3,17707318,0
+BB.US,D,20250618,000000,4.32,4.42,4.26,4.32,23730064,0
+BB.US,D,20250620,000000,4.36,4.385,4.22,4.23,18447374,0
+BB.US,D,20250623,000000,4.19,4.34,4.1305,4.32,14890623,0
+BB.US,D,20250624,000000,4.3796,4.435,4.29,4.33,18026633,0
+BB.US,D,20250625,000000,4.81,5.32,4.81,4.87,64700199,0
+BB.US,D,20250626,000000,4.87,4.895,4.6001,4.72,37591685,0
+BB.US,D,20250627,000000,4.72,4.7257,4.45,4.54,29730848,0
+BB.US,D,20250630,000000,4.61,4.7,4.49,4.58,31194773,0
+BB.US,D,20250701,000000,4.58,4.58,4.3,4.34,17674114,0
+BB.US,D,20250702,000000,4.4,4.54,4.14,4.23,18351695,0
+BB.US,D,20250703,000000,4.25,4.42,4.24,4.35,12837670,0
+BB.US,D,20250707,000000,4.25,4.35,4.23,4.31,12500930,0
+BB.US,D,20250708,000000,4.34,4.34,4.21,4.21,8825750,0
+BB.US,D,20250709,000000,4.24,4.27,4.13,4.13,9082280,0
+BB.US,D,20250710,000000,4.13,4.19,4.07,4.11,13430329,0
+BB.US,D,20250711,000000,4.07,4.13,4.02,4.03,10289845,0
+BB.US,D,20250714,000000,4.015,4.08,3.9606,4.03,10184988,0
+BB.US,D,20250715,000000,4.0427,4.13,4,4.07,9599850,0
+BB.US,D,20250716,000000,4.085,4.1198,3.98,4.04,7261912,0
+BB.US,D,20250717,000000,4.04,4.07,3.98,4.01,6150969,0
+BB.US,D,20250718,000000,4.02,4.03,3.89,3.91,5943291,0
+BB.US,D,20250721,000000,3.92,3.99,3.88,3.88,7389511,0
+BB.US,D,20250722,000000,3.88,4.01,3.83,3.96,11054474,0
+BB.US,D,20250723,000000,4.015,4.1389,3.96,4.1,16637462,0
+BB.US,D,20250724,000000,4.105,4.11,3.95,3.96,10334103,0
+BB.US,D,20250725,000000,3.93,3.95,3.87,3.91,5181214,0
+BB.US,D,20250728,000000,3.91,3.93,3.83,3.83,4968585,0
+BB.US,D,20250729,000000,3.84,3.88,3.72,3.75,8490751,0
+BB.US,D,20250730,000000,3.74,3.8,3.7,3.74,7044802,0
+BB.US,D,20250731,000000,3.75,3.76,3.67,3.69,6930465,0
+BB.US,D,20250801,000000,3.62,3.65,3.55,3.61,8738399,0
+BB.US,D,20250804,000000,3.65,3.83,3.65,3.77,12862819,0
+BB.US,D,20250805,000000,3.75,3.765,3.67,3.74,10660284,0
+BB.US,D,20250806,000000,3.74,3.7799,3.66,3.71,10912334,0
+BB.US,D,20250807,000000,3.7193,3.72,3.57,3.66,9916106,0
+BB.US,D,20250808,000000,3.67,3.67,3.58,3.61,5230380,0
+BB.US,D,20250811,000000,3.605,3.69,3.57,3.58,5718407,0
+BB.US,D,20250812,000000,3.605,3.68,3.595,3.67,5998721,0
+BB.US,D,20250813,000000,3.68,3.78,3.640798,3.77,6367719,0
+BB.US,D,20250814,000000,3.76,3.77,3.64,3.69,5584283,0
+BB.US,D,20250815,000000,3.67,3.71,3.65,3.66,3760742,0
+BB.US,D,20250818,000000,3.64,3.76,3.638,3.75,6538317,0
+BB.US,D,20250819,000000,3.75,3.7591,3.65,3.66,6303036,0
+BB.US,D,20250820,000000,3.62,3.66,3.56,3.65,8979184,0
+BB.US,D,20250821,000000,3.6,3.66,3.585,3.65,4005812,0
+BB.US,D,20250822,000000,3.66,3.7817,3.64,3.76,4790890,0
+BB.US,D,20250825,000000,3.76,3.77,3.7,3.75,3036761,0
+BB.US,D,20250826,000000,3.74,3.82,3.725,3.81,7172022,0
+BB.US,D,20250827,000000,3.91,3.93,3.82,3.85,7128947,0
+BB.US,D,20250828,000000,3.86,3.8684,3.78,3.83,5470935,0
+BB.US,D,20250829,000000,3.83,3.95,3.79,3.83,11305222,0
+BB.US,D,20250902,000000,3.75,3.785,3.69,3.78,6788157,0
+BB.US,D,20250903,000000,3.76,3.79,3.72,3.77,3849341,0
+BB.US,D,20250904,000000,3.745,3.8,3.7,3.8,4791717,0
+BB.US,D,20250905,000000,3.82,3.88,3.7635,3.88,10547885,0
+BB.US,D,20250908,000000,3.88,3.88,3.8,3.86,4248809,0
+BB.US,D,20250909,000000,3.855,3.865,3.71,3.75,5395118,0
+BB.US,D,20250910,000000,3.75,3.79,3.69,3.78,4949930,0
+BB.US,D,20250911,000000,3.76,3.87,3.76,3.87,4160639,0
+BB.US,D,20250912,000000,3.8686,3.91,3.82,3.9,5483627,0
+BB.US,D,20250915,000000,3.94,4.05,3.935,3.97,8449609,0
+BB.US,D,20250916,000000,4,4.03,3.92,4,5769398,0
+BB.US,D,20250917,000000,3.97,4.07,3.945,4.01,8257903,0
+BB.US,D,20250918,000000,4.07,4.25,4.04,4.2,13610670,0
+BB.US,D,20250919,000000,4.23,4.24,4.18,4.21,11635436,0
+BB.US,D,20250922,000000,4.2,4.43,4.17,4.4,16027001,0
+BB.US,D,20250923,000000,4.45,4.46,4.2,4.27,15230061,0
+BB.US,D,20250924,000000,4.28,4.355,4.18,4.27,12349618,0
+BB.US,D,20250925,000000,4.31,4.66,4.19,4.65,37810216,0
+BB.US,D,20250926,000000,4.67,5.07,4.6483,4.96,31546062,0
+BB.US,D,20250929,000000,5,5.03,4.92,5,20568277,0
+BB.US,D,20250930,000000,4.96,4.98,4.74,4.88,13598079,0
+BB.US,D,20251001,000000,4.838,4.86,4.72,4.79,12551188,0
+BB.US,D,20251002,000000,4.825,4.8396,4.7,4.75,9866029,0
+BB.US,D,20251003,000000,4.66,4.68,4.46,4.5,17145999,0
+BB.US,D,20251006,000000,4.51,4.8,4.51,4.8,12619168,0
+BB.US,D,20251007,000000,4.8,4.8091,4.61,4.65,9368803,0
+BB.US,D,20251008,000000,4.65,4.79,4.63,4.76,9201979,0
+BB.US,D,20251009,000000,4.76,4.88,4.69,4.85,8656690,0
+BB.US,D,20251010,000000,4.85,4.955,4.48,4.48,12918801,0
+BB.US,D,20251013,000000,4.54,4.58,4.44,4.55,5592658,0
+BB.US,D,20251014,000000,4.44,4.54,4.33,4.47,8735271,0
+BB.US,D,20251015,000000,4.54,4.6,4.425,4.52,9106451,0
+BB.US,D,20251016,000000,4.56,4.72,4.49,4.52,10590285,0
+BB.US,D,20251017,000000,4.45,4.54,4.42,4.49,8388105,0
+BB.US,D,20251020,000000,4.53,4.64,4.49,4.58,6833717,0
+BB.US,D,20251021,000000,4.56,4.67,4.5101,4.64,8805976,0
+BB.US,D,20251022,000000,4.64,5.085,4.45,4.51,23864353,0
+BB.US,D,20251023,000000,4.51,4.65,4.51,4.61,5759389,0
+BB.US,D,20251024,000000,4.63,4.8599,4.61,4.78,8799218,0
+BB.US,D,20251027,000000,4.84,4.85,4.72,4.8,7342293,0
+BB.US,D,20251028,000000,4.83,4.91,4.72,4.84,12703950,0
+BB.US,D,20251029,000000,4.86,4.91,4.74,4.83,10364906,0
+BB.US,D,20251030,000000,4.7799,4.94,4.76,4.77,7915864,0
+BB.US,D,20251031,000000,4.79,4.9099,4.77,4.88,8020366,0
+BB.US,D,20251103,000000,4.88,4.93,4.71,4.8,10498690,0
+BB.US,D,20251104,000000,4.66,4.79,4.57,4.67,12150299,0
+BB.US,D,20251105,000000,4.6,4.77,4.54,4.75,9036353,0
+BB.US,D,20251106,000000,4.75,4.78,4.57,4.62,6827407,0
+BB.US,D,20251107,000000,4.54,4.6,4.44,4.56,10557206,0
+BB.US,D,20251110,000000,4.63,4.655,4.56,4.63,6062956,0
+BB.US,D,20251111,000000,4.61,4.62,4.5335,4.56,5333225,0
+BB.US,D,20251112,000000,4.56,4.56,4.46,4.49,7384724,0
+BB.US,D,20251113,000000,4.45,4.46,4.284,4.35,8472809,0
+BB.US,D,20251114,000000,4.22,4.31,4.19,4.31,14136389,0
+BB.US,D,20251117,000000,4.3,4.3305,4.14,4.16,7002152,0
+BB.US,D,20251118,000000,4.1,4.35,4.1,4.3,8462044,0
+BB.US,D,20251119,000000,4.3,4.3283,4.19,4.22,6360331,0
+BB.US,D,20251120,000000,4.31,4.35,4.13,4.13,8352168,0
+BB.US,D,20251121,000000,4.112,4.21,4.045,4.17,8654709,0
+BB.US,D,20251124,000000,4.2,4.2863,4.14,4.15,10178874,0
+BB.US,D,20251125,000000,4.07,4.09,3.98,4,9701527,0
+BB.US,D,20251126,000000,4.01,4.12,4,4.07,8354290,0
+BB.US,D,20251128,000000,4.1,4.115,4.06,4.08,3334167,0
+BB.US,D,20251201,000000,4.03,4.03,3.94,3.98,6929057,0
+BB.US,D,20251202,000000,4.02,4.1,4,4.06,4806225,0
+BB.US,D,20251203,000000,4.04,4.18,4.02,4.18,3984717,0
+BB.US,D,20251204,000000,4.16,4.26,4.115,4.25,5835132,0
+BB.US,D,20251205,000000,4.25,4.36,4.23,4.32,5118581,0
+BB.US,D,20251208,000000,4.345,4.43,4.34,4.41,4295488,0
+BB.US,D,20251209,000000,4.38,4.44,4.36,4.41,6338321,0
+BB.US,D,20251210,000000,4.415,4.44,4.34,4.38,4136016,0
+BB.US,D,20251211,000000,4.36,4.415,4.29,4.35,3818232,0
+BB.US,D,20251212,000000,4.35,4.355,4.2,4.28,5618361,0
+BB.US,D,20251215,000000,4.31,4.45,4.25,4.25,9832647,0
+BB.US,D,20251216,000000,4.25,4.4397,4.23,4.39,9717911,0
+BB.US,D,20251217,000000,4.4,4.44,4.2,4.26,14692894,0
+BB.US,D,20251218,000000,4.32,4.43,4.28,4.33,20877949,0
+BB.US,D,20251219,000000,4.08,4.1,3.71,3.77,42669531,0
+BB.US,D,20251222,000000,3.805,3.99,3.76,3.95,13290628,0
+BB.US,D,20251223,000000,3.93,4.11,3.91,4,8761128,0
+BB.US,D,20251224,000000,3.98,3.995,3.935,3.99,2241507,0
+BB.US,D,20251226,000000,3.95,3.975,3.895,3.97,4794764,0
+BB.US,D,20251229,000000,3.91,3.9899,3.86,3.88,5517850,0
+BB.US,D,20251230,000000,3.87,3.88,3.78,3.79,7408919,0
+BB.US,D,20251231,000000,3.7801,3.87,3.76,3.79,8297161,0
+BB.US,D,20260102,000000,3.82,3.86,3.77,3.8,5525997,0
+BB.US,D,20260105,000000,3.81,3.945,3.79,3.88,10332672,0
+BB.US,D,20260106,000000,3.88,3.935,3.8401,3.92,6598736,0
+BB.US,D,20260107,000000,3.95,4,3.82,3.89,12096310,0
+BB.US,D,20260108,000000,3.87,3.885,3.785,3.86,11226493,0
+BB.US,D,20260109,000000,3.87,3.89,3.815,3.84,5910855,0
+BB.US,D,20260112,000000,3.82,4.03,3.785,4,9727134,0
+BB.US,D,20260113,000000,4,4.082,3.9,3.93,7867685,0
+BB.US,D,20260114,000000,3.92,3.93,3.81,3.87,8587142,0
+BB.US,D,20260115,000000,3.88,3.9599,3.8785,3.92,6240471,0
+BB.US,D,20260116,000000,3.91,3.94,3.86,3.88,5975760,0
+BB.US,D,20260120,000000,3.79,3.89,3.78,3.83,7612546,0
+BB.US,D,20260121,000000,3.83,3.85,3.72,3.8,8044137,0
+BB.US,D,20260122,000000,3.85,3.88,3.82,3.82,5183201,0
+BB.US,D,20260123,000000,3.815,3.9099,3.8,3.82,5951106,0
+BB.US,D,20260126,000000,3.82,3.86,3.78,3.81,3758761,0
+BB.US,D,20260127,000000,3.83,3.8454,3.761,3.8,7637725,0
+BB.US,D,20260128,000000,3.79,3.84,3.74,3.75,4869459,0
+BB.US,D,20260129,000000,3.72,3.76,3.59,3.66,6175000,0
+BB.US,D,20260130,000000,3.62,3.67,3.55,3.57,7902384,0
+BB.US,D,20260202,000000,3.55,3.6,3.545,3.56,5271208,0
+BB.US,D,20260203,000000,3.57,3.57,3.36,3.39,8827675,0
+BB.US,D,20260204,000000,3.4,3.48,3.34,3.46,11463657,0
+BB.US,D,20260205,000000,3.42,3.49,3.35,3.39,10432145,0
+BB.US,D,20260206,000000,3.45,3.5197,3.43,3.46,6374477,0
+BB.US,D,20260209,000000,3.47,3.49,3.425,3.47,5415414,0
+BB.US,D,20260210,000000,3.48,3.59,3.48,3.52,4605316,0
+BB.US,D,20260211,000000,3.52,3.53,3.4,3.49,5935937,0
+BB.US,D,20260212,000000,3.5,3.505,3.37,3.41,6289620,0
+BB.US,D,20260213,000000,3.425,3.5168,3.41,3.46,6330949,0
+BB.US,D,20260217,000000,3.445,3.46,3.38,3.42,4514614,0
+BB.US,D,20260218,000000,3.42,3.46,3.38,3.43,3978407,0
diff --git a/daily/us/nyse stocks/1/bbt.us.txt b/daily/us/nyse stocks/1/bbt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..95b38a6ac50f7344898e2ca9e894c6543d290ed5
--- /dev/null
+++ b/daily/us/nyse stocks/1/bbt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBT.US,D,20050225,000000,22.4109,23.0151,22.3137,22.9639,17522.1,0
+BBT.US,D,20050228,000000,23.0705,23.1345,22.7934,22.8612,20877.2,0
+BBT.US,D,20050301,000000,22.971,22.971,22.7745,22.8539,14173.5,0
+BBT.US,D,20050302,000000,22.971,22.971,22.7987,22.7987,8530.98,0
+BBT.US,D,20050303,000000,22.8062,22.9043,22.8062,22.8466,5791.18,0
+BBT.US,D,20050304,000000,22.9259,22.9901,22.7078,22.9901,12344,0
+BBT.US,D,20050307,000000,22.8808,23.0903,22.8808,23.0378,9446.84,0
+BBT.US,D,20050308,000000,22.971,22.9785,22.8062,22.9521,5482.93,0
+BBT.US,D,20050309,000000,23.0151,23.0151,22.6438,22.6438,14933.1,0
+BBT.US,D,20050310,000000,22.5788,22.6438,22.4109,22.4109,10207.4,0
+BBT.US,D,20050311,000000,22.4166,22.4995,22.0448,22.0792,7163.85,0
+BBT.US,D,20050314,000000,22.0792,22.3074,22.0792,22.2848,1525.68,0
+BBT.US,D,20050315,000000,22.3758,22.5915,22.3758,22.4995,10207.4,0
+BBT.US,D,20050316,000000,22.4471,22.6365,22.3887,22.5788,6093.87,0
+BBT.US,D,20050317,000000,22.5788,22.742,22.5788,22.6438,5028.33,0
+BBT.US,D,20050318,000000,22.742,22.742,22.2848,22.2848,26201.6,0
+BBT.US,D,20050321,000000,22.182,22.1955,21.988,21.988,5182.45,0
+BBT.US,D,20050322,000000,22.1178,22.1178,21.9809,22.0277,24379.9,0
+BBT.US,D,20050323,000000,22.0277,22.2146,22.0277,22.182,5182.45,0
+BBT.US,D,20050324,000000,22.2506,22.3487,22.2506,22.3137,9293.82,0
+BBT.US,D,20050328,000000,22.3137,22.3887,22.2848,22.291,8530.98,0
+BBT.US,D,20050329,000000,22.3137,22.319,22.0195,22.0277,15082.7,0
+BBT.US,D,20050330,000000,22.0277,22.3137,21.9224,22.3137,3349.63,0
+BBT.US,D,20050331,000000,22.2146,22.2146,21.988,22.1522,7617.34,0
+BBT.US,D,20050401,000000,22.2506,22.2506,21.988,22.1178,13864.2,0
+BBT.US,D,20050404,000000,22.0195,22.0277,21.9224,21.999,5482.93,0
+BBT.US,D,20050405,000000,21.9224,21.9224,21.8637,21.8637,8835.9,0
+BBT.US,D,20050406,000000,21.9079,22.072,21.878,21.9926,14933.1,0
+BBT.US,D,20050407,000000,21.9926,22.182,21.9926,22.182,6093.87,0
+BBT.US,D,20050408,000000,22.2848,22.6438,22.2424,22.5497,8991.13,0
+BBT.US,D,20050411,000000,22.4471,22.6365,22.4166,22.585,4416.28,0
+BBT.US,D,20050412,000000,22.4995,22.6753,22.4109,22.6698,6245.78,0
+BBT.US,D,20050413,000000,22.5497,22.5573,22.43,22.4471,5182.45,0
+BBT.US,D,20050414,000000,22.51,22.51,22.4471,22.4471,1525.68,0
+BBT.US,D,20050415,000000,22.4679,22.4679,21.9926,22.0195,12186.6,0
+BBT.US,D,20050418,000000,21.7894,21.888,21.7246,21.7246,5637.05,0
+BBT.US,D,20050419,000000,21.6725,21.7246,21.2053,21.3316,16759.2,0
+BBT.US,D,20050420,000000,21.3316,21.4009,21.3316,21.3947,16916.7,0
+BBT.US,D,20050421,000000,21.4938,22.0601,21.3947,21.6388,8530.98,0
+BBT.US,D,20050422,000000,21.5271,21.988,21.4082,21.666,12646.7,0
+BBT.US,D,20050425,000000,21.5615,21.5931,21.3947,21.4741,7771.46,0
+BBT.US,D,20050426,000000,21.4009,21.5271,21.3622,21.3947,26661.8,0
+BBT.US,D,20050427,000000,21.298,21.298,20.6804,20.7011,13559.3,0
+BBT.US,D,20050428,000000,20.6946,20.6946,20.325,20.4729,11733.1,0
+BBT.US,D,20050429,000000,20.48,20.6199,20.4422,20.609,20417.1,0
+BBT.US,D,20050502,000000,20.7274,20.7344,20.5424,20.6876,6402.12,0
+BBT.US,D,20050503,000000,20.609,20.8048,20.609,20.7976,13102.5,0
+BBT.US,D,20050504,000000,20.9039,21.2342,20.9039,21.1987,8530.98,0
+BBT.US,D,20050505,000000,21.2439,21.3737,21.1657,21.3737,13864.2,0
+BBT.US,D,20050506,000000,21.2637,21.3316,21.1657,21.3316,12646.7,0
+BBT.US,D,20050509,000000,21.3947,21.3947,21.2269,21.2781,4724.52,0
+BBT.US,D,20050510,000000,21.1657,21.1657,20.9697,21.0204,13254.4,0
+BBT.US,D,20050511,000000,21.1015,21.1657,20.9455,21.0022,6093.87,0
+BBT.US,D,20050512,000000,21.0022,21.2637,21.0022,21.0022,11124.4,0
+BBT.US,D,20050513,000000,20.9039,20.9039,20.7064,20.8455,7617.34,0
+BBT.US,D,20050516,000000,20.9364,21.3548,20.8372,21.3504,8377.97,0
+BBT.US,D,20050517,000000,21.3548,21.3622,21.1987,21.3316,2898.36,0
+BBT.US,D,20050518,000000,21.4298,22.0195,21.3947,21.7246,11275.2,0
+BBT.US,D,20050519,000000,21.8562,22.0529,21.756,21.8411,6402.12,0
+BBT.US,D,20050520,000000,21.8952,21.9149,21.8068,21.9149,1369.34,0
+BBT.US,D,20050523,000000,21.9522,21.9522,21.7246,21.7246,4416.28,0
+BBT.US,D,20050524,000000,21.6255,21.6976,21.6255,21.6255,6402.12,0
+BBT.US,D,20050525,000000,21.5271,21.5337,21.0348,21.0348,7617.34,0
+BBT.US,D,20050526,000000,21.1657,21.5615,21.1015,21.4234,19810.6,0
+BBT.US,D,20050527,000000,21.3316,21.3316,20.8372,20.9589,20268.5,0
+BBT.US,D,20050531,000000,20.8978,21.0022,20.8714,20.9039,12186.6,0
+BBT.US,D,20050601,000000,20.8372,20.9889,20.8301,20.9889,14785.6,0
+BBT.US,D,20050602,000000,20.8714,20.9654,20.8714,20.8841,29105.5,0
+BBT.US,D,20050603,000000,20.8372,20.8372,20.4422,20.5685,29256.3,0
+BBT.US,D,20050606,000000,20.48,20.7488,20.4729,20.7416,15845.6,0
+BBT.US,D,20050607,000000,20.7011,21.2053,20.6344,21.0022,13411.8,0
+BBT.US,D,20050608,000000,20.9589,21.0022,20.9039,20.9039,17063,0
+BBT.US,D,20050609,000000,20.8372,20.9889,20.7714,20.8714,16454.3,0
+BBT.US,D,20050610,000000,20.8455,21.1518,20.7616,21.1518,112599,0
+BBT.US,D,20050613,000000,21.1518,21.888,21.1518,21.888,49821,0
+BBT.US,D,20050614,000000,21.7894,22.1522,21.7443,22.1522,31388.5,0
+BBT.US,D,20050615,000000,22.2506,22.7141,22.1522,22.6112,16916.7,0
+BBT.US,D,20050616,000000,22.7141,22.8403,22.4109,22.8403,11426,0
+BBT.US,D,20050617,000000,22.9043,22.9043,22.7141,22.7141,32606,0
+BBT.US,D,20050620,000000,22.5788,22.5788,21.6725,21.6795,14019.4,0
+BBT.US,D,20050621,000000,21.658,21.6725,21.5271,21.6725,5329.92,0
+BBT.US,D,20050622,000000,21.5931,21.5931,20.995,21.0022,29256.3,0
+BBT.US,D,20050623,000000,20.8714,21.0068,20.7714,20.9697,44489.9,0
+BBT.US,D,20050624,000000,20.9697,21.6255,20.9039,21.6255,67801,0
+BBT.US,D,20050627,000000,21.5931,21.5931,21.2781,21.5615,11733.1,0
+BBT.US,D,20050628,000000,21.658,21.756,21.5615,21.658,8228.28,0
+BBT.US,D,20050629,000000,21.7246,21.7246,21.5271,21.5857,3959.46,0
+BBT.US,D,20050630,000000,21.658,21.9744,21.5931,21.8708,10969.2,0
+BBT.US,D,20050701,000000,21.8031,22.0195,21.8031,22.0195,3503.75,0
+BBT.US,D,20050705,000000,21.3622,21.988,21.0348,21.988,24228,0
+BBT.US,D,20050706,000000,21.988,22.182,21.9224,22.0918,7927.8,0
+BBT.US,D,20050707,000000,22.0855,22.1955,21.988,22.1647,7163.85,0
+BBT.US,D,20050708,000000,22.0855,22.8205,22.0855,22.8205,11733.1,0
+BBT.US,D,20050711,000000,22.8205,22.8205,22.6292,22.7745,13254.4,0
+BBT.US,D,20050712,000000,22.7745,22.8062,22.5497,22.5497,23156.9,0
+BBT.US,D,20050713,000000,22.6438,22.6438,21.8952,22.0918,9143.03,0
+BBT.US,D,20050714,000000,22.1522,22.1522,21.9224,21.988,22091.4,0
+BBT.US,D,20050715,000000,21.988,22.319,21.988,22.3137,4724.52,0
+BBT.US,D,20050718,000000,22.2848,22.2848,22.1522,22.1522,3809.78,0
+BBT.US,D,20050719,000000,22.182,22.1955,21.9522,21.988,23156.9,0
+BBT.US,D,20050720,000000,22.0529,22.1178,22.005,22.0529,5182.45,0
+BBT.US,D,20050721,000000,22.0448,22.0448,21.8204,21.8275,6555.13,0
+BBT.US,D,20050722,000000,21.8275,22.2848,21.756,22.2848,20417.1,0
+BBT.US,D,20050725,000000,22.2146,22.2848,22.0855,22.0855,3349.63,0
+BBT.US,D,20050726,000000,21.988,22.2506,21.9582,22.2506,4113.58,0
+BBT.US,D,20050727,000000,22.3487,22.3487,22.1397,22.1397,4573.73,0
+BBT.US,D,20050728,000000,22.1331,22.1522,22.0855,22.1522,8835.9,0
+BBT.US,D,20050729,000000,22.1522,22.2506,22.1098,22.2506,23767.8,0
+BBT.US,D,20050801,000000,22.2146,22.3137,22.0529,22.1522,10513.4,0
+BBT.US,D,20050802,000000,22.1602,22.2424,22.0855,22.1522,8377.97,0
+BBT.US,D,20050803,000000,22.1955,22.1955,22.0195,22.0195,9293.82,0
+BBT.US,D,20050804,000000,21.9079,21.9464,21.9013,21.9224,26970,0
+BBT.US,D,20050805,000000,21.888,21.888,21.6915,21.8562,10053.3,0
+BBT.US,D,20050808,000000,21.756,21.9224,21.756,21.878,22091.4,0
+BBT.US,D,20050809,000000,21.9522,22.0195,21.9522,22.0195,10969.2,0
+BBT.US,D,20050810,000000,21.9522,22.0918,21.7894,21.8562,25140.5,0
+BBT.US,D,20050811,000000,21.9079,21.9079,21.658,21.7894,6555.13,0
+BBT.US,D,20050812,000000,21.756,21.756,21.3548,21.4622,17213.8,0
+BBT.US,D,20050815,000000,21.3947,21.5931,21.2342,21.5271,6245.78,0
+BBT.US,D,20050816,000000,21.4622,21.5211,21.3316,21.3316,13102.5,0
+BBT.US,D,20050817,000000,21.3316,21.3316,21.2269,21.2269,19351.6,0
+BBT.US,D,20050818,000000,21.1987,21.5406,21.1657,21.3316,27273.8,0
+BBT.US,D,20050819,000000,21.3737,21.4298,21.1657,21.3947,164103,0
+BBT.US,D,20050822,000000,21.4622,21.4622,21.3316,21.4622,41896.5,0
+BBT.US,D,20050823,000000,21.4622,21.4622,21.3737,21.4298,26661.8,0
+BBT.US,D,20050824,000000,21.4622,21.5931,21.4082,21.4622,30165.5,0
+BBT.US,D,20050825,000000,21.4298,21.756,21.298,21.6001,50737.9,0
+BBT.US,D,20050826,000000,21.6454,21.756,21.5615,21.7246,40069.2,0
+BBT.US,D,20050829,000000,21.7894,21.9079,21.7246,21.8562,35801.5,0
+BBT.US,D,20050830,000000,21.9224,21.9224,21.3316,21.4865,20877.2,0
+BBT.US,D,20050831,000000,21.4082,21.7769,21.1657,21.1657,147337,0
+BBT.US,D,20050901,000000,21.298,21.5271,21.298,21.4622,48756.5,0
+BBT.US,D,20050902,000000,21.3316,21.4578,21.3106,21.4298,14471.8,0
+BBT.US,D,20050906,000000,21.4622,21.9224,21.4622,21.9224,10360.4,0
+BBT.US,D,20050907,000000,21.8562,22.2848,21.8204,22.2848,17213.8,0
+BBT.US,D,20050908,000000,22.2146,22.5436,22.1955,22.5294,64449.1,0
+BBT.US,D,20050909,000000,22.4109,22.9384,22.4109,22.9384,15691.5,0
+BBT.US,D,20050912,000000,22.8403,22.9521,22.8062,22.9043,17677.3,0
+BBT.US,D,20050913,000000,22.9098,22.9594,22.8864,22.9259,20417.1,0
+BBT.US,D,20050914,000000,22.9259,22.9384,22.8062,22.8132,34284.7,0
+BBT.US,D,20050915,000000,22.7745,22.9307,22.7284,22.9307,24228,0
+BBT.US,D,20050916,000000,22.9384,22.971,22.8747,22.9384,91721.9,0
+BBT.US,D,20050919,000000,22.9043,23.1001,22.65,22.65,24228,0
+BBT.US,D,20050920,000000,22.6574,22.7078,22.5057,22.5057,20268.5,0
+BBT.US,D,20050921,000000,22.4109,22.4109,21.4802,21.4802,23156.9,0
+BBT.US,D,20050922,000000,21.3947,21.3947,21.0887,21.0942,21181.1,0
+BBT.US,D,20050923,000000,21.1657,21.2195,20.9364,21.2195,22245.5,0
+BBT.US,D,20050926,000000,21.1015,21.8562,21.1015,21.7246,34284.7,0
+BBT.US,D,20050927,000000,21.5931,21.8204,21.5211,21.6388,27884.8,0
+BBT.US,D,20050928,000000,21.5271,21.6915,21.4938,21.4938,14471.8,0
+BBT.US,D,20050929,000000,21.3947,21.5337,21.1987,21.5337,35198.3,0
+BBT.US,D,20050930,000000,22.3074,22.3137,21.5011,22.3137,16916.7,0
+BBT.US,D,20051003,000000,22.2146,22.7078,22.2146,22.686,19960.3,0
+BBT.US,D,20051004,000000,22.7745,22.7745,22.0529,22.0529,15388.8,0
+BBT.US,D,20051005,000000,21.988,21.988,21.5615,21.658,27273.8,0
+BBT.US,D,20051006,000000,21.7894,21.7894,21.5615,21.5759,20877.2,0
+BBT.US,D,20051007,000000,21.658,21.8562,21.5931,21.7246,13102.5,0
+BBT.US,D,20051010,000000,21.6255,21.6725,21.3947,21.4009,10969.2,0
+BBT.US,D,20051011,000000,21.5271,21.5615,21.4082,21.4515,8228.28,0
+BBT.US,D,20051012,000000,21.4578,21.4578,20.8841,21.0348,21787.6,0
+BBT.US,D,20051013,000000,21.0204,21.0204,20.8714,20.9654,21181.1,0
+BBT.US,D,20051014,000000,21.0681,21.3316,20.8372,21.3316,6402.12,0
+BBT.US,D,20051017,000000,21.3316,21.3316,21.0681,21.0753,6701.49,0
+BBT.US,D,20051018,000000,21.1657,21.4802,21.0555,21.3504,12344,0
+BBT.US,D,20051019,000000,21.2637,21.7769,21.1927,21.7769,12799.8,0
+BBT.US,D,20051020,000000,21.888,22.3487,21.5931,21.6001,16454.3,0
+BBT.US,D,20051021,000000,21.6328,22.072,21.4865,21.9224,13254.4,0
+BBT.US,D,20051024,000000,22.0529,22.383,22.0195,22.383,24837.8,0
+BBT.US,D,20051025,000000,21.756,22.8062,21.756,22.8062,9431.31,0
+BBT.US,D,20051026,000000,22.8062,22.9384,21.4938,21.8833,7755.94,0
+BBT.US,D,20051027,000000,21.2569,22.0127,21.2053,21.6517,18457.9,0
+BBT.US,D,20051028,000000,22.0277,23.3461,21.658,23.3461,11373.9,0
+BBT.US,D,20051031,000000,23.2335,23.282,22.4471,22.9846,40857.5,0
+BBT.US,D,20051101,000000,22.6059,22.9639,22.319,22.3264,14498.4,0
+BBT.US,D,20051102,000000,22.3264,22.4922,22.319,22.4922,14796.7,0
+BBT.US,D,20051103,000000,22.8972,22.971,22.1026,22.1026,15222.4,0
+BBT.US,D,20051104,000000,21.988,22.2506,21.8562,21.9149,12106.8,0
+BBT.US,D,20051107,000000,22.301,22.301,21.4009,21.888,12214.3,0
+BBT.US,D,20051108,000000,21.6182,21.9582,21.6182,21.7817,8901.32,0
+BBT.US,D,20051109,000000,21.666,21.7502,21.2637,21.4298,9995.69,0
+BBT.US,D,20051110,000000,20.9039,21.3316,20.9039,21.3316,71182.8,0
+BBT.US,D,20051111,000000,21.318,21.3316,21.1861,21.1861,17618.5,0
+BBT.US,D,20051114,000000,21.2342,21.2342,20.995,21.1347,12031.4,0
+BBT.US,D,20051115,000000,21.0348,21.2342,21.0275,21.1402,15474.1,0
+BBT.US,D,20051116,000000,21.0022,21.1194,21.0022,21.0022,21448.3,0
+BBT.US,D,20051117,000000,21.0834,21.0834,20.8652,20.9889,31985,0
+BBT.US,D,20051118,000000,20.9303,21.3396,20.8372,21.1142,23444.1,0
+BBT.US,D,20051121,000000,21.1657,21.3504,21.0348,21.2637,17917.9,0
+BBT.US,D,20051122,000000,21.1142,21.298,21.0022,21.0139,29908.3,0
+BBT.US,D,20051123,000000,21.3548,21.4367,21.1068,21.4009,28635.4,0
+BBT.US,D,20051125,000000,21.3316,21.3396,21.1861,21.2342,14567.2,0
+BBT.US,D,20051128,000000,21.5759,21.6517,21.0555,21.1142,23808.9,0
+BBT.US,D,20051129,000000,21.3675,21.4938,21.3316,21.4938,6046.2,0
+BBT.US,D,20051130,000000,21.5271,21.5542,21.3459,21.3883,13951.8,0
+BBT.US,D,20051201,000000,21.5542,21.8482,21.4741,21.8482,40047,0
+BBT.US,D,20051202,000000,22.0377,22.0377,21.756,21.9582,27069.8,0
+BBT.US,D,20051205,000000,21.8562,21.8562,21.4622,21.5011,37194.1,0
+BBT.US,D,20051206,000000,21.4938,21.7246,21.4298,21.666,31567,0
+BBT.US,D,20051207,000000,21.7384,21.7653,21.6001,21.6001,16700.5,0
+BBT.US,D,20051208,000000,21.4865,22.0792,21.4865,22.005,4574.84,0
+BBT.US,D,20051209,000000,21.888,22.182,21.888,22.1026,9673.03,0
+BBT.US,D,20051212,000000,22.1884,22.43,22.1522,22.3487,24498.5,0
+BBT.US,D,20051213,000000,22.5228,22.6365,22.319,22.383,14793.3,0
+BBT.US,D,20051214,000000,22.6698,22.6753,22.2271,22.4995,38570.1,0
+BBT.US,D,20051215,000000,22.4995,22.5634,22.2506,22.5228,19526.7,0
+BBT.US,D,20051216,000000,22.6643,22.9594,22.585,22.7203,79517.5,0
+BBT.US,D,20051219,000000,22.971,22.971,21.7246,21.878,12062.4,0
+BBT.US,D,20051220,000000,22.2785,22.2785,21.8562,21.8562,26173.9,0
+BBT.US,D,20051221,000000,21.8562,22.1704,21.8204,21.8204,13365.2,0
+BBT.US,D,20051222,000000,22.0601,22.1397,21.4938,22.1397,48789.8,0
+BBT.US,D,20051223,000000,22.005,22.4057,21.988,22.2002,11659.9,0
+BBT.US,D,20051227,000000,21.9464,22.7005,21.9464,22.6112,17692.8,0
+BBT.US,D,20051228,000000,22.4814,22.9307,22.4814,22.8269,6964.27,0
+BBT.US,D,20051229,000000,22.9639,23.1128,22.8539,22.971,13837.6,0
+BBT.US,D,20051230,000000,22.971,22.971,21.9522,21.988,21525.9,0
+BBT.US,D,20060103,000000,22.235,22.686,21.9224,22.6574,9185.16,0
+BBT.US,D,20060104,000000,22.5915,22.9307,22.3887,22.585,17278.1,0
+BBT.US,D,20060105,000000,22.3928,22.7934,22.319,22.7745,11686.5,0
+BBT.US,D,20060106,000000,22.7987,23.3636,22.3758,23.2209,12323,0
+BBT.US,D,20060109,000000,23.383,23.383,23.0101,23.0101,8151.78,0
+BBT.US,D,20060110,000000,22.8539,23.1549,22.7339,22.9846,14021.6,0
+BBT.US,D,20060111,000000,23.2048,23.2048,22.8403,23.0631,9977.94,0
+BBT.US,D,20060112,000000,23.1931,23.1931,22.9179,22.9179,4724.52,0
+BBT.US,D,20060113,000000,23.378,23.378,22.8466,22.9901,3156.7,0
+BBT.US,D,20060117,000000,22.8972,23.1982,22.8062,22.9639,16005.3,0
+BBT.US,D,20060118,000000,22.7934,22.971,22.7827,22.971,7757.05,0
+BBT.US,D,20060119,000000,23.2472,23.6116,22.9639,23.5058,8272.63,0
+BBT.US,D,20060120,000000,23.6836,23.6836,23.0521,23.1873,17230.5,0
+BBT.US,D,20060123,000000,23.1064,23.484,23.0577,23.1982,11969.3,0
+BBT.US,D,20060124,000000,23.4518,23.4518,22.8864,22.9451,11316.2,0
+BBT.US,D,20060125,000000,23.0705,23.4581,22.7141,23.0705,22236.6,0
+BBT.US,D,20060126,000000,23.357,23.5972,23.2983,23.5972,4022.66,0
+BBT.US,D,20060127,000000,23.4941,23.6612,22.6438,22.8269,29858.4,0
+BBT.US,D,20060130,000000,22.8673,22.8673,22.1522,22.1704,48813.1,0
+BBT.US,D,20060131,000000,22.301,22.301,21.4802,21.7384,60807.9,0
+BBT.US,D,20060201,000000,21.8411,21.8411,21.6388,21.8411,24337.8,0
+BBT.US,D,20060202,000000,21.658,21.8031,21.4938,21.658,19802.8,0
+BBT.US,D,20060203,000000,21.756,21.756,21.658,21.7443,8320.31,0
+BBT.US,D,20060206,000000,21.658,21.7502,21.658,21.666,11312.9,0
+BBT.US,D,20060207,000000,21.658,21.7246,21.2439,21.658,56059,0
+BBT.US,D,20060208,000000,21.7502,21.7502,21.658,21.7443,5242.33,0
+BBT.US,D,20060209,000000,21.6001,21.7502,21.6001,21.7102,25119.5,0
+BBT.US,D,20060210,000000,21.5615,21.7502,21.5615,21.7185,9546.63,0
+BBT.US,D,20060213,000000,21.6182,21.7502,21.4153,21.666,61149.4,0
+BBT.US,D,20060214,000000,21.4622,21.7502,21.4622,21.6915,24591.7,0
+BBT.US,D,20060215,000000,21.658,21.756,21.5011,21.666,64551.2,0
+BBT.US,D,20060216,000000,21.756,21.9013,21.6255,21.9013,16241.4,0
+BBT.US,D,20060217,000000,21.7817,22.0529,21.6255,21.6255,10353.8,0
+BBT.US,D,20060221,000000,21.8337,21.8337,21.658,21.7894,19174.2,0
+BBT.US,D,20060222,000000,21.9403,21.9403,21.7384,21.8204,49788.8,0
+BBT.US,D,20060223,000000,21.6976,21.8337,21.5759,21.5796,35569.7,0
+BBT.US,D,20060224,000000,21.5796,21.7817,21.5271,21.7817,5046.07,0
+BBT.US,D,20060227,000000,21.6001,21.7769,21.5931,21.7715,8565.35,0
+BBT.US,D,20060228,000000,21.5796,21.7894,21.5615,21.6915,12537,0
+BBT.US,D,20060301,000000,21.6001,21.934,21.2637,21.7319,86762.3,0
+BBT.US,D,20060302,000000,21.756,22.1253,21.666,21.7502,22356.4,0
+BBT.US,D,20060303,000000,21.7502,22.4534,21.7502,21.9809,95507.3,0
+BBT.US,D,20060306,000000,21.8952,21.9582,21.658,21.756,27838.2,0
+BBT.US,D,20060307,000000,21.7246,22.005,21.666,21.7185,16719.3,0
+BBT.US,D,20060308,000000,21.658,21.8833,21.658,21.8139,5028.33,0
+BBT.US,D,20060309,000000,21.8139,21.8139,21.4515,21.5271,15741.4,0
+BBT.US,D,20060310,000000,21.4938,21.666,21.4938,21.666,19391.5,0
+BBT.US,D,20060313,000000,21.878,21.878,21.7319,21.8337,20990.3,0
+BBT.US,D,20060314,000000,21.6182,22.2271,21.6182,22.1704,7828.01,0
+BBT.US,D,20060315,000000,22.0195,22.3621,21.7817,22.1704,19617.7,0
+BBT.US,D,20060316,000000,22.3621,22.4606,22.2198,22.3487,5755.69,0
+BBT.US,D,20060317,000000,22.4606,22.4606,21.9744,21.9744,78454.2,0
+BBT.US,D,20060320,000000,21.9522,22.0277,21.7894,21.9522,19800.6,0
+BBT.US,D,20060321,000000,21.8204,21.988,21.6915,21.7319,28471.3,0
+BBT.US,D,20060322,000000,21.685,21.9079,21.4938,21.888,12707.7,0
+BBT.US,D,20060323,000000,21.756,22.0277,21.7102,21.878,4818.77,0
+BBT.US,D,20060324,000000,21.8562,22.0313,21.8275,22.0195,14712.4,0
+BBT.US,D,20060327,000000,21.7969,22.0792,21.7969,21.9224,9804.97,0
+BBT.US,D,20060328,000000,21.988,22.301,21.9224,22.0448,9092.03,0
+BBT.US,D,20060329,000000,22.301,22.8062,22.1602,22.7827,19452.5,0
+BBT.US,D,20060330,000000,22.5228,22.788,22.4471,22.5228,32011.7,0
+BBT.US,D,20060331,000000,22.5436,22.9307,22.4534,22.9307,71034.2,0
+BBT.US,D,20060403,000000,22.9384,22.971,22.6112,22.7491,16853.5,0
+BBT.US,D,20060404,000000,22.9043,22.9307,22.6365,22.6942,2736.47,0
+BBT.US,D,20060405,000000,22.8972,22.9639,22.6438,22.8612,3961.68,0
+BBT.US,D,20060406,000000,22.6643,22.9098,22.6112,22.7565,5950.84,0
+BBT.US,D,20060407,000000,22.9521,22.9639,21.8562,22.3487,29520.2,0
+BBT.US,D,20060410,000000,22.3137,22.4003,22.2848,22.3074,21147.8,0
+BBT.US,D,20060411,000000,22.2848,22.3399,22.2506,22.3137,47315.1,0
+BBT.US,D,20060412,000000,22.4003,22.7565,22.3137,22.623,19930.3,0
+BBT.US,D,20060413,000000,22.4109,22.9043,22.1026,22.5497,11055.6,0
+BBT.US,D,20060417,000000,22.319,22.4922,22.2506,22.4922,38368.3,0
+BBT.US,D,20060418,000000,22.7078,23.4656,22.3137,23.4105,34150.5,0
+BBT.US,D,20060419,000000,23.2983,23.4791,22.8403,23.3244,40461.7,0
+BBT.US,D,20060420,000000,23.2617,23.5302,22.9521,23.1345,22684.6,0
+BBT.US,D,20060421,000000,23.4374,23.4791,22.5788,23.0577,18309.3,0
+BBT.US,D,20060424,000000,23.1345,23.3329,22.8132,22.9043,30147.8,0
+BBT.US,D,20060425,000000,22.8269,23.0784,22.3487,22.7141,32011.7,0
+BBT.US,D,20060426,000000,22.7141,23.0151,22.5788,22.7078,15260.1,0
+BBT.US,D,20060427,000000,22.6438,23.5511,22.6438,22.8269,23701.3,0
+BBT.US,D,20060428,000000,22.6438,22.686,22.2062,22.5354,32832.2,0
+BBT.US,D,20060501,000000,22.6112,22.6168,22.0855,22.1647,23833.3,0
+BBT.US,D,20060502,000000,22.2506,22.4922,22.1178,22.43,37957,0
+BBT.US,D,20060503,000000,22.4382,22.4995,22.3137,22.3552,30815.3,0
+BBT.US,D,20060504,000000,22.4471,22.9785,22.2659,22.9043,53188.3,0
+BBT.US,D,20060505,000000,22.5985,22.8972,22.3324,22.6168,87761.3,0
+BBT.US,D,20060508,000000,22.6059,22.8907,22.5228,22.686,53495.5,0
+BBT.US,D,20060509,000000,22.686,22.7682,22.3887,22.5184,30134.5,0
+BBT.US,D,20060510,000000,22.623,22.7745,22.3621,22.4606,70225.9,0
+BBT.US,D,20060511,000000,22.3928,22.3928,21.8411,21.8562,70599.6,0
+BBT.US,D,20060512,000000,21.8204,22.5788,21.5045,22.0529,125740,0
+BBT.US,D,20060515,000000,21.9224,22.6438,21.9224,22.2659,71848.1,0
+BBT.US,D,20060516,000000,22.4679,22.4679,22.0529,22.1178,12818.6,0
+BBT.US,D,20060517,000000,21.9274,22.8403,21.8031,22.5228,130481,0
+BBT.US,D,20060518,000000,22.6942,22.6942,21.9582,21.988,15036.2,0
+BBT.US,D,20060519,000000,21.756,22.8132,21.756,22.6753,60144.8,0
+BBT.US,D,20060522,000000,22.5634,22.788,22.0601,22.3887,22008.2,0
+BBT.US,D,20060523,000000,22.235,22.585,21.9013,21.988,27217.3,0
+BBT.US,D,20060524,000000,21.988,22.291,21.8952,21.9744,44628.5,0
+BBT.US,D,20060525,000000,22.319,22.5436,21.988,22.4003,30722.1,0
+BBT.US,D,20060526,000000,22.2722,22.5915,22.2722,22.4382,8940.12,0
+BBT.US,D,20060530,000000,22.2785,22.319,22.0127,22.2146,14049.4,0
+BBT.US,D,20060531,000000,22.0601,22.7611,22.0529,22.5788,73747.4,0
+BBT.US,D,20060601,000000,22.6438,23.2209,22.4109,23.0577,82919.3,0
+BBT.US,D,20060602,000000,23.2472,23.282,22.7934,23.0036,10152,0
+BBT.US,D,20060605,000000,22.7565,23.1128,22.0195,22.1522,42605,0
+BBT.US,D,20060606,000000,22.1602,22.3887,22.0448,22.3324,39039.1,0
+BBT.US,D,20060607,000000,22.4109,22.6438,22.2659,22.3137,13811,0
+BBT.US,D,20060608,000000,21.9926,22.6365,21.9926,22.5228,22837.6,0
+BBT.US,D,20060609,000000,22.742,22.9307,22.6438,22.8205,18151.9,0
+BBT.US,D,20060612,000000,22.65,22.9307,22.6365,22.8062,25046.3,0
+BBT.US,D,20060613,000000,22.5985,22.9098,22.1026,22.1253,18668.6,0
+BBT.US,D,20060614,000000,22.1331,22.51,21.9464,22.3137,30515.9,0
+BBT.US,D,20060615,000000,22.4922,22.6753,22.1602,22.5985,14338.7,0
+BBT.US,D,20060616,000000,22.4922,22.7827,22.182,22.585,160571,0
+BBT.US,D,20060619,000000,22.6942,22.7005,21.988,21.9926,37130.9,0
+BBT.US,D,20060620,000000,22.319,22.3324,21.988,22.0529,22017.1,0
+BBT.US,D,20060621,000000,22.2785,22.7141,21.9926,22.5354,34281.3,0
+BBT.US,D,20060622,000000,22.3074,22.5788,21.9926,22.1331,11546.8,0
+BBT.US,D,20060623,000000,21.999,22.1774,21.8708,21.9744,18634.2,0
+BBT.US,D,20060626,000000,22.2198,22.5573,22.1253,22.4814,10808.4,0
+BBT.US,D,20060627,000000,22.4814,22.9521,22.2579,22.2579,18421.3,0
+BBT.US,D,20060628,000000,22.4057,22.8062,22.4057,22.7203,14844.4,0
+BBT.US,D,20060629,000000,22.9594,23.4581,22.8132,23.4242,25285.8,0
+BBT.US,D,20060630,000000,23.5005,23.883,23.2868,23.2868,157895,0
+BBT.US,D,20060703,000000,23.1873,23.4446,22.9639,23.0521,27317.1,0
+BBT.US,D,20060705,000000,22.7611,23.5358,22.7611,23.4723,30467.1,0
+BBT.US,D,20060706,000000,23.378,23.4656,23.0101,23.0705,34927.8,0
+BBT.US,D,20060707,000000,23.1064,23.5708,23.0235,23.2273,47245.2,0
+BBT.US,D,20060710,000000,23.2541,23.378,22.8972,23.1831,20381.6,0
+BBT.US,D,20060711,000000,23.0903,23.0903,22.7141,22.9307,108311,0
+BBT.US,D,20060712,000000,22.8403,23.282,22.6942,22.7141,147846,0
+BBT.US,D,20060713,000000,22.686,22.7078,22.1522,22.1522,135853,0
+BBT.US,D,20060714,000000,22.072,22.3137,21.9582,22.2722,78277.9,0
+BBT.US,D,20060717,000000,22.1448,22.2722,21.9582,22.2722,22114.7,0
+BBT.US,D,20060718,000000,22.1026,22.51,22.1026,22.3074,56213.1,0
+BBT.US,D,20060719,000000,22.3074,22.6942,22.1253,22.5788,85420.7,0
+BBT.US,D,20060720,000000,22.5436,22.6438,22.0529,22.072,23694.7,0
+BBT.US,D,20060721,000000,22.0195,22.5184,22.005,22.1331,111841,0
+BBT.US,D,20060724,000000,22.3697,22.3697,22.1397,22.2424,31340.8,0
+BBT.US,D,20060725,000000,22.1884,22.8808,22.0855,22.4057,131354,0
+BBT.US,D,20060726,000000,22.301,22.6292,22.005,22.1602,83094.5,0
+BBT.US,D,20060727,000000,22.291,22.7565,22.1955,22.4471,115555,0
+BBT.US,D,20060728,000000,22.5788,23.2761,22.319,22.4922,51552.9,0
+BBT.US,D,20060731,000000,22.2424,22.971,22.182,22.8972,64858.3,0
+BBT.US,D,20060801,000000,22.7141,22.9098,22.7078,22.8132,22579.2,0
+BBT.US,D,20060802,000000,22.8864,23.396,22.8747,23.2048,66649,0
+BBT.US,D,20060803,000000,23.0151,23.383,22.8132,22.9451,46179.7,0
+BBT.US,D,20060804,000000,23.1345,23.3897,22.6753,22.8808,35555.3,0
+BBT.US,D,20060807,000000,22.6112,23.2761,22.4866,23.1345,84327.4,0
+BBT.US,D,20060808,000000,23.0036,23.5907,23.0036,23.2933,85745.6,0
+BBT.US,D,20060809,000000,23.431,23.5358,23.0521,23.0784,68367.6,0
+BBT.US,D,20060810,000000,23.1758,23.4374,22.8332,23.3244,56469.2,0
+BBT.US,D,20060811,000000,23.1831,23.4446,23.1627,23.3329,15702.6,0
+BBT.US,D,20060814,000000,23.4656,23.7367,23.1627,23.3244,79408.9,0
+BBT.US,D,20060815,000000,23.6405,23.6405,23.2675,23.5868,47620,0
+BBT.US,D,20060816,000000,23.6405,23.9424,23.5868,23.9361,25702.7,0
+BBT.US,D,20060817,000000,23.7307,24.7768,23.7307,24.4864,160028,0
+BBT.US,D,20060818,000000,24.4864,24.7299,24.4818,24.679,120662,0
+BBT.US,D,20060821,000000,24.6658,24.7905,24.5205,24.6115,31408.5,0
+BBT.US,D,20060822,000000,24.4979,24.7768,24.4493,24.7768,43577.4,0
+BBT.US,D,20060823,000000,24.6731,24.7702,24.4223,24.5331,28044.4,0
+BBT.US,D,20060824,000000,24.5331,24.7641,24.5331,24.6115,69982,0
+BBT.US,D,20060825,000000,24.4979,24.7037,24.2644,24.3825,68976.3,0
+BBT.US,D,20060828,000000,24.3421,24.7235,24.3149,24.4024,120447,0
+BBT.US,D,20060829,000000,24.4024,24.5557,24.3149,24.4665,100195,0
+BBT.US,D,20060830,000000,24.1118,24.4411,24.1118,24.166,30637.9,0
+BBT.US,D,20060831,000000,24.3365,24.5557,24.3365,24.4917,175370,0
+BBT.US,D,20060901,000000,24.5205,24.6658,24.3636,24.6045,29822.9,0
+BBT.US,D,20060905,000000,24.6731,25.1772,24.6308,25.0716,21919.5,0
+BBT.US,D,20060906,000000,24.9416,25.2274,24.6308,24.6584,73825,0
+BBT.US,D,20060907,000000,24.599,25.1231,24.5405,25.0077,37344.9,0
+BBT.US,D,20060908,000000,25.0247,25.1969,24.7905,25.1354,27715.1,0
+BBT.US,D,20060911,000000,24.9049,25.2274,24.8955,24.8955,9555.5,0
+BBT.US,D,20060912,000000,24.8955,24.9815,24.6115,24.7444,30886.2,0
+BBT.US,D,20060913,000000,24.7768,24.7768,24.4493,24.5331,29419.3,0
+BBT.US,D,20060914,000000,24.3555,24.3555,24.0797,24.2185,15142.6,0
+BBT.US,D,20060915,000000,24.4024,24.6386,24.303,24.6172,79624,0
+BBT.US,D,20060918,000000,24.6232,24.6232,24.2644,24.3149,86675.8,0
+BBT.US,D,20060919,000000,23.9361,23.9551,23.357,23.8297,16886.7,0
+BBT.US,D,20060920,000000,23.9551,24.4493,23.8638,24.3636,26553.1,0
+BBT.US,D,20060921,000000,24.4493,24.5557,23.7719,23.7908,18878.1,0
+BBT.US,D,20060922,000000,23.8767,23.9424,23.6945,23.8711,18979,0
+BBT.US,D,20060925,000000,23.8297,23.9912,23.7169,23.9489,17598.6,0
+BBT.US,D,20060926,000000,23.7116,23.9551,23.5428,23.6405,27228.4,0
+BBT.US,D,20060927,000000,23.6548,23.7874,23.5907,23.6692,11398.3,0
+BBT.US,D,20060928,000000,23.6405,23.7791,23.4656,23.6194,22925.2,0
+BBT.US,D,20060929,000000,23.6116,23.7791,23.3399,23.357,39173.3,0
+BBT.US,D,20061002,000000,23.3519,23.5868,23.3519,23.5819,26377.9,0
+BBT.US,D,20061003,000000,23.6042,23.7307,23.3399,23.3399,31774.4,0
+BBT.US,D,20061004,000000,23.4581,23.9551,23.3715,23.9551,19390.4,0
+BBT.US,D,20061005,000000,23.8099,24.0797,23.5005,23.9768,43673.9,0
+BBT.US,D,20061006,000000,23.8594,24.2852,23.8594,24.1263,27402.4,0
+BBT.US,D,20061009,000000,24.0851,24.2509,23.7449,24.2509,8552.05,0
+BBT.US,D,20061010,000000,24.2852,24.4411,24.0471,24.3708,28731.9,0
+BBT.US,D,20061011,000000,24.1796,24.2852,23.8956,24.2237,25344.5,0
+BBT.US,D,20061012,000000,23.9551,24.4493,23.9551,24.4223,34163.8,0
+BBT.US,D,20061013,000000,24.4493,24.6045,24.2789,24.4158,28894.9,0
+BBT.US,D,20061016,000000,24.4537,24.6115,24.1085,24.5205,35967.8,0
+BBT.US,D,20061017,000000,24.4665,24.6115,24.2707,24.6115,27930.2,0
+BBT.US,D,20061018,000000,24.6115,25.1438,24.4917,25.1303,61892.3,0
+BBT.US,D,20061019,000000,24.8416,26.0374,24.8416,25.5568,96391,0
+BBT.US,D,20061020,000000,25.5974,25.5974,25.1303,25.2728,59755.7,0
+BBT.US,D,20061023,000000,25.1231,25.1231,24.8678,24.9933,39019.2,0
+BBT.US,D,20061024,000000,25.0176,25.0176,24.0724,24.7037,61112.8,0
+BBT.US,D,20061025,000000,24.2789,24.2789,22.9953,23.4242,297561,0
+BBT.US,D,20061026,000000,23.6474,23.6836,23.4242,23.6278,125053,0
+BBT.US,D,20061027,000000,23.4518,23.6278,23.4518,23.5302,184305,0
+BBT.US,D,20061030,000000,23.4032,24.166,23.2335,24.0724,53931.2,0
+BBT.US,D,20061031,000000,24.149,24.349,23.4791,23.7307,49613.6,0
+BBT.US,D,20061101,000000,23.7974,23.883,23.5005,23.5005,57518.1,0
+BBT.US,D,20061102,000000,23.2761,23.7532,23.1001,23.2541,44444.5,0
+BBT.US,D,20061103,000000,23.2128,23.2983,23.1345,23.2273,50723.5,0
+BBT.US,D,20061106,000000,23.2933,23.7232,23.1345,23.4723,54338.1,0
+BBT.US,D,20061107,000000,23.3112,23.3636,23.1507,23.2983,44446.7,0
+BBT.US,D,20061108,000000,23.1685,23.5907,23.1685,23.4174,37674.2,0
+BBT.US,D,20061109,000000,23.4032,23.4105,23.1345,23.2407,54341.5,0
+BBT.US,D,20061110,000000,23.1873,23.3715,23.1758,23.3636,35882.4,0
+BBT.US,D,20061113,000000,23.2472,23.4581,23.2472,23.3057,91129.8,0
+BBT.US,D,20061114,000000,23.4032,23.845,23.282,23.7908,85873.1,0
+BBT.US,D,20061115,000000,23.7007,23.9697,23.6042,23.6945,76715.6,0
+BBT.US,D,20061116,000000,23.7908,23.7908,23.378,23.4032,77129.2,0
+BBT.US,D,20061117,000000,23.431,23.6945,23.378,23.4723,37542.3,0
+BBT.US,D,20061120,000000,23.2983,23.6474,23.2983,23.396,101144,0
+BBT.US,D,20061121,000000,23.357,23.5005,23.3057,23.383,27268.3,0
+BBT.US,D,20061122,000000,23.1271,23.3057,22.8747,23.1001,48158.9,0
+BBT.US,D,20061124,000000,22.971,23.4941,22.971,23.1982,29390.5,0
+BBT.US,D,20061127,000000,23.1982,23.2128,22.6753,22.9043,39104.6,0
+BBT.US,D,20061128,000000,22.8403,22.8403,22.4109,22.4471,84926.2,0
+BBT.US,D,20061129,000000,22.5716,22.5788,22.4471,22.5057,99392.5,0
+BBT.US,D,20061130,000000,22.3758,22.5057,22.1331,22.1397,46005.6,0
+BBT.US,D,20061201,000000,22.1522,22.1522,21.7102,21.9522,71022,0
+BBT.US,D,20061204,000000,22.0313,22.319,21.9149,22.2002,68345.4,0
+BBT.US,D,20061205,000000,22.291,22.4814,22.1331,22.2722,70364.5,0
+BBT.US,D,20061206,000000,22.1397,22.3137,22.1098,22.1774,7021.93,0
+BBT.US,D,20061207,000000,22.1098,22.2506,21.988,22.235,23714.6,0
+BBT.US,D,20061208,000000,22.2424,22.2506,22.0313,22.1178,14584.9,0
+BBT.US,D,20061211,000000,22.2271,22.3137,22.0195,22.1884,55423.6,0
+BBT.US,D,20061212,000000,22.3074,22.3137,21.988,22.0656,35101.8,0
+BBT.US,D,20061213,000000,22.1955,22.1955,21.8275,22.1178,158491,0
+BBT.US,D,20061214,000000,22.1178,22.2424,21.988,21.999,46992.4,0
+BBT.US,D,20061215,000000,21.988,22.3324,21.988,22.0127,58165.7,0
+BBT.US,D,20061218,000000,22.1253,22.3137,21.8562,21.8562,47790.8,0
+BBT.US,D,20061219,000000,21.8204,22.1704,21.8204,21.9809,121272,0
+BBT.US,D,20061220,000000,22.1098,22.7005,21.9522,22.4109,78679.3,0
+BBT.US,D,20061221,000000,22.5228,22.7611,22.4814,22.7491,25334.6,0
+BBT.US,D,20061222,000000,22.7934,22.7934,22.476,22.5354,38624.4,0
+BBT.US,D,20061226,000000,22.4057,22.4814,22.1253,22.1704,62762.7,0
+BBT.US,D,20061227,000000,22.4003,22.4534,22.2002,22.3074,44650.7,0
+BBT.US,D,20061228,000000,22.3137,22.3324,22.2271,22.2722,14169.1,0
+BBT.US,D,20061229,000000,22.182,22.3487,21.9224,21.9582,47482.5,0
+BBT.US,D,20070103,000000,21.9224,22.1522,21.9224,22.0918,53029.8,0
+BBT.US,D,20070104,000000,21.988,22.2848,21.988,22.1098,30024.7,0
+BBT.US,D,20070105,000000,21.988,22.1178,21.3504,21.4082,149010,0
+BBT.US,D,20070108,000000,21.4009,21.4622,21.3947,21.4153,18038.8,0
+BBT.US,D,20070109,000000,21.4009,21.4578,21.2909,21.3883,67853.1,0
+BBT.US,D,20070110,000000,21.2342,21.5271,21.2269,21.5011,69004,0
+BBT.US,D,20070111,000000,21.9403,22.4814,21.6725,22.2785,138216,0
+BBT.US,D,20070112,000000,22.3074,22.3074,21.8482,22.1774,41665.8,0
+BBT.US,D,20070116,000000,22.1522,22.301,22.0601,22.1522,54399.1,0
+BBT.US,D,20070117,000000,22.0195,22.1884,22.0195,22.1602,44848.1,0
+BBT.US,D,20070118,000000,22.1522,22.2271,22.0601,22.1647,21681.1,0
+BBT.US,D,20070119,000000,22.0918,22.301,22.0918,22.2506,16325.7,0
+BBT.US,D,20070122,000000,22.1522,22.2785,22.0529,22.1602,25573,0
+BBT.US,D,20070123,000000,22.1522,22.2785,22.0918,22.1647,24165.9,0
+BBT.US,D,20070124,000000,22.1647,22.2956,21.8952,22.2424,14888.7,0
+BBT.US,D,20070125,000000,22.1704,22.2002,21.9522,21.988,26772.7,0
+BBT.US,D,20070126,000000,22.0448,22.3074,21.8952,22.3074,41123.6,0
+BBT.US,D,20070129,000000,22.0918,22.2722,21.988,22.0195,10297.2,0
+BBT.US,D,20070130,000000,22.3137,22.3137,22.0448,22.1178,39812,0
+BBT.US,D,20070131,000000,22.1253,22.3137,22.0377,22.2956,34641.7,0
+BBT.US,D,20070201,000000,22.3074,22.585,22.3074,22.51,18923.6,0
+BBT.US,D,20070202,000000,22.585,22.7611,22.4679,22.6574,29770.8,0
+BBT.US,D,20070205,000000,22.5915,22.7141,22.1602,22.1602,16016.3,0
+BBT.US,D,20070206,000000,22.2659,22.2848,22.0195,22.0918,23475.1,0
+BBT.US,D,20070207,000000,22.0313,22.1602,21.988,21.999,43204.8,0
+BBT.US,D,20070208,000000,22.0377,22.2062,21.988,22.1448,13401.8,0
+BBT.US,D,20070209,000000,22.0448,22.1955,22.0448,22.1955,36094.2,0
+BBT.US,D,20070212,000000,22.2506,22.2506,21.988,22.1253,15333.3,0
+BBT.US,D,20070213,000000,22.2424,22.2424,22.0277,22.0448,14087.1,0
+BBT.US,D,20070214,000000,21.988,22.0962,21.988,21.988,16005.3,0
+BBT.US,D,20070215,000000,21.999,22.0855,21.9149,22.0448,33833.4,0
+BBT.US,D,20070216,000000,22.1098,22.1098,21.988,22.0277,56913.8,0
+BBT.US,D,20070220,000000,22.4382,22.4382,21.988,22.0962,53693.9,0
+BBT.US,D,20070221,000000,21.988,22.4227,21.988,22.2506,48074.6,0
+BBT.US,D,20070222,000000,22.1253,22.7339,22.1178,22.7339,131925,0
+BBT.US,D,20070223,000000,22.6574,22.8539,22.3137,22.7141,51585,0
+BBT.US,D,20070226,000000,22.6574,22.8132,22.2506,22.7827,69855.6,0
+BBT.US,D,20070227,000000,22.6438,22.8403,22.43,22.5436,106041,0
+BBT.US,D,20070228,000000,22.5436,22.8269,22.383,22.686,78088.3,0
+BBT.US,D,20070301,000000,22.476,22.8062,22.0656,22.6753,61106.2,0
+BBT.US,D,20070302,000000,22.5436,22.6816,21.999,22.0656,74445.9,0
+BBT.US,D,20070305,000000,21.988,22.6168,21.988,22.4471,82360.4,0
+BBT.US,D,20070306,000000,22.7203,22.7682,22.3621,22.6059,85633.6,0
+BBT.US,D,20070307,000000,22.5985,22.5985,21.9926,21.999,42173.7,0
+BBT.US,D,20070308,000000,22.1331,22.1647,21.988,22.0277,46991.3,0
+BBT.US,D,20070309,000000,22.2146,22.2785,21.9744,22.1178,42801.2,0
+BBT.US,D,20070312,000000,22.2062,22.2146,21.988,22.0918,13522.7,0
+BBT.US,D,20070313,000000,22.0195,22.0601,21.3459,21.3947,52747,0
+BBT.US,D,20070314,000000,21.3622,21.6038,21.3622,21.6038,24852.2,0
+BBT.US,D,20070315,000000,21.6255,22.0377,21.5931,22.0377,63473.4,0
+BBT.US,D,20070316,000000,22.0313,22.2722,21.934,22.0656,100193,0
+BBT.US,D,20070319,000000,22.2002,22.2146,21.9224,22.1026,35149.5,0
+BBT.US,D,20070320,000000,22.1026,22.1522,21.988,22.0855,5644.82,0
+BBT.US,D,20070321,000000,22.1448,22.3697,22.0529,22.3621,57686.7,0
+BBT.US,D,20070322,000000,22.4814,22.5436,22.0127,22.2722,57033.6,0
+BBT.US,D,20070323,000000,22.4814,22.6059,22.235,22.2579,11981.5,0
+BBT.US,D,20070326,000000,22.235,22.3887,22.1774,22.2146,12582.4,0
+BBT.US,D,20070327,000000,22.1178,22.2506,21.988,22.0313,8153.99,0
+BBT.US,D,20070328,000000,21.988,22.2785,21.9582,21.9665,96311.2,0
+BBT.US,D,20070329,000000,22.1774,22.2146,21.9224,21.9809,13733.4,0
+BBT.US,D,20070330,000000,21.934,22.2506,21.9013,22.0855,54613.1,0
+BBT.US,D,20070402,000000,22.0448,22.0448,21.7969,21.8952,35463.3,0
+BBT.US,D,20070403,000000,22.0277,22.0855,21.9403,22.0529,17977.8,0
+BBT.US,D,20070404,000000,22.0529,22.0529,21.9274,21.9464,12858.5,0
+BBT.US,D,20070405,000000,21.9464,22.0656,21.9149,21.9926,21245.4,0
+BBT.US,D,20070409,000000,21.9744,22.005,21.8031,21.9274,139330,0
+BBT.US,D,20070410,000000,21.9224,22.0918,21.9224,22.0918,7533.08,0
+BBT.US,D,20070411,000000,21.988,21.9926,21.5271,21.5271,26028.7,0
+BBT.US,D,20070412,000000,21.4938,21.9224,21.4741,21.9224,26546.5,0
+BBT.US,D,20070413,000000,21.8139,21.8139,21.5857,21.685,17248.2,0
+BBT.US,D,20070416,000000,21.8411,22.072,21.8411,21.9809,19795.1,0
+BBT.US,D,20070417,000000,21.9079,22.0601,21.7102,21.8411,11178.7,0
+BBT.US,D,20070418,000000,21.8562,21.8708,21.4452,21.4452,12188.8,0
+BBT.US,D,20070419,000000,21.4082,21.4578,21.0555,21.1347,18283.8,0
+BBT.US,D,20070420,000000,21.5128,22.0127,21.4938,21.9582,46841.6,0
+BBT.US,D,20070423,000000,21.9665,22.005,21.6001,21.6255,12754.3,0
+BBT.US,D,20070424,000000,21.5759,21.8952,21.4082,21.8482,19201.9,0
+BBT.US,D,20070425,000000,22.1955,22.3137,21.8204,21.8952,115354,0
+BBT.US,D,20070426,000000,21.8411,22.0962,21.5796,21.9274,22844.2,0
+BBT.US,D,20070427,000000,21.8204,21.8833,21.666,21.7319,17585.3,0
+BBT.US,D,20070430,000000,21.6328,21.6328,21.1347,21.1592,34581.8,0
+BBT.US,D,20070501,000000,21.1402,21.2269,20.8714,21.0204,27450.1,0
+BBT.US,D,20070502,000000,21.0887,21.7246,21.0609,21.658,15142.6,0
+BBT.US,D,20070503,000000,21.6517,21.7443,21.3622,21.5542,15842.3,0
+BBT.US,D,20070504,000000,21.658,22.1331,21.658,21.999,115400,0
+BBT.US,D,20070507,000000,22.0962,22.2062,22.0656,22.1522,44404.5,0
+BBT.US,D,20070508,000000,22.0855,22.1448,21.7769,22.0448,45936.9,0
+BBT.US,D,20070509,000000,21.9665,22.1253,21.888,22.0656,7875.69,0
+BBT.US,D,20070510,000000,21.888,21.9013,20.8048,20.8652,47837.3,0
+BBT.US,D,20070511,000000,21.0022,21.6328,20.8922,21.6255,60414.3,0
+BBT.US,D,20070514,000000,21.5686,21.7653,21.2637,21.3037,34437.7,0
+BBT.US,D,20070515,000000,21.2837,21.5759,20.9697,21.0555,51565.1,0
+BBT.US,D,20070516,000000,21.0681,21.1987,20.8372,21.0555,64860.5,0
+BBT.US,D,20070517,000000,20.9589,21.2342,20.8922,20.9455,40208.9,0
+BBT.US,D,20070518,000000,20.9589,21.1468,20.8841,21.041,31462.8,0
+BBT.US,D,20070521,000000,20.9697,21.2053,20.8714,21.0609,38183.2,0
+BBT.US,D,20070522,000000,21.1015,21.3622,20.9167,21.1987,32068.2,0
+BBT.US,D,20070523,000000,21.1987,21.2386,20.995,21.0681,28703,0
+BBT.US,D,20070524,000000,21.0022,21.272,20.9889,21.041,38367.2,0
+BBT.US,D,20070525,000000,21.0887,21.3037,21.0022,21.0275,20056.7,0
+BBT.US,D,20070529,000000,21.1468,21.5796,21.1468,21.5796,25339,0
+BBT.US,D,20070530,000000,21.3883,21.8139,21.3316,21.7502,91591.1,0
+BBT.US,D,20070531,000000,21.6725,21.7443,21.3821,21.5857,35023.1,0
+BBT.US,D,20070601,000000,21.6454,21.8139,21.2195,21.4578,20250.8,0
+BBT.US,D,20070604,000000,21.3675,21.6454,21.3316,21.5011,20393.8,0
+BBT.US,D,20070605,000000,21.4367,21.6255,20.9745,21.0139,37094.3,0
+BBT.US,D,20070606,000000,20.9654,21.4298,20.9654,21.2909,58366.4,0
+BBT.US,D,20070607,000000,21.1792,21.6255,21.0942,21.5045,52102.8,0
+BBT.US,D,20070608,000000,21.4153,21.8482,21.4153,21.756,73930.4,0
+BBT.US,D,20070611,000000,21.7384,21.7894,21.4865,21.5406,23525,0
+BBT.US,D,20070612,000000,21.4578,21.6182,21.0139,21.1657,40139,0
+BBT.US,D,20070613,000000,21.1518,21.6038,21.0887,21.4009,20467,0
+BBT.US,D,20070614,000000,21.4938,21.5931,21.041,21.4234,21329.6,0
+BBT.US,D,20070615,000000,21.8068,21.8068,21.1987,21.2637,70702.7,0
+BBT.US,D,20070618,000000,21.2781,21.5337,21.1402,21.4578,26620.8,0
+BBT.US,D,20070619,000000,21.3504,21.756,21.3504,21.7246,22254.4,0
+BBT.US,D,20070620,000000,21.5931,21.7032,20.995,21.0348,25148.3,0
+BBT.US,D,20070621,000000,20.9697,21.2503,20.811,21.2503,23723.5,0
+BBT.US,D,20070622,000000,21.0275,21.4298,20.9167,21.1142,135400,0
+BBT.US,D,20070625,000000,21.0609,21.658,21.0068,21.1015,65848.4,0
+BBT.US,D,20070626,000000,21.2503,21.4153,21.0942,21.2386,17193.9,0
+BBT.US,D,20070627,000000,21.1068,21.5211,21.1068,21.4452,23263.4,0
+BBT.US,D,20070628,000000,21.4865,21.5271,21.2837,21.4082,29677.7,0
+BBT.US,D,20070629,000000,21.2837,21.4234,20.6271,20.6804,54170.7,0
+BBT.US,D,20070702,000000,20.6946,21.1068,20.6946,20.9039,30236.5,0
+BBT.US,D,20070703,000000,20.8714,20.9039,20.6271,20.8714,17635.2,0
+BBT.US,D,20070705,000000,20.8516,21.1592,20.6622,20.811,15178.1,0
+BBT.US,D,20070706,000000,20.8516,20.9745,20.7768,20.8841,5069.36,0
+BBT.US,D,20070709,000000,20.8372,21.1657,20.8372,20.8922,13254.4,0
+BBT.US,D,20070710,000000,20.8245,20.8245,19.8794,19.8794,46102.1,0
+BBT.US,D,20070711,000000,19.8742,19.9157,19.5466,19.7486,46921.5,0
+BBT.US,D,20070712,000000,19.7973,20.5475,19.7893,20.5475,43704.9,0
+BBT.US,D,20070713,000000,20.4348,20.601,20.3862,20.4665,44795.9,0
+BBT.US,D,20070716,000000,20.3294,20.48,20.1824,20.2601,38366.1,0
+BBT.US,D,20070717,000000,20.3521,20.4098,20.1824,20.2078,29158.8,0
+BBT.US,D,20070718,000000,20.1824,20.2601,20.0093,20.1824,42373.2,0
+BBT.US,D,20070719,000000,20.1824,20.325,20.0725,20.1899,35535.4,0
+BBT.US,D,20070720,000000,20.1411,20.2492,19.3419,19.6964,44910.1,0
+BBT.US,D,20070723,000000,19.8188,19.8677,19.7226,19.7226,15384.3,0
+BBT.US,D,20070724,000000,19.5591,19.5925,18.4508,18.5509,43065.1,0
+BBT.US,D,20070725,000000,18.7024,19.4077,18.7024,19.288,45089.8,0
+BBT.US,D,20070726,000000,19.185,19.185,18.5203,18.7765,49078.1,0
+BBT.US,D,20070727,000000,18.7574,19.0416,18.3481,18.3481,47717.6,0
+BBT.US,D,20070730,000000,18.2841,18.4978,17.6804,18.1801,58155.7,0
+BBT.US,D,20070731,000000,18.2912,19.2319,17.1891,17.2215,141602,0
+BBT.US,D,20070801,000000,17.2406,17.8449,16.7544,17.7347,64641,0
+BBT.US,D,20070802,000000,17.6077,18.2452,17.1964,17.4372,63313.7,0
+BBT.US,D,20070803,000000,17.3586,17.6634,17.1295,17.1295,38579,0
+BBT.US,D,20070806,000000,17.2143,17.4314,16.6192,17.3208,30262,0
+BBT.US,D,20070807,000000,17.1505,17.7412,16.5469,17.6439,48814.2,0
+BBT.US,D,20070808,000000,17.8575,19.2319,17.393,17.9035,125499,0
+BBT.US,D,20070809,000000,17.417,18.4978,17.417,18.3579,63543.3,0
+BBT.US,D,20070810,000000,18.0749,19.0342,17.4119,18.9406,110122,0
+BBT.US,D,20070813,000000,19.0342,19.1978,17.9701,18.0999,42456.4,0
+BBT.US,D,20070814,000000,18.1938,18.1938,17.7347,17.824,13526,0
+BBT.US,D,20070815,000000,17.9701,18.8117,17.5302,17.8323,61162.7,0
+BBT.US,D,20070816,000000,18.2336,20.3124,18.2336,19.7757,81573.2,0
+BBT.US,D,20070817,000000,20.5475,20.6747,19.6899,19.8742,69447.5,0
+BBT.US,D,20070820,000000,19.947,20.2682,19.185,20.2682,37351.6,0
+BBT.US,D,20070821,000000,20.3447,20.5033,20.004,20.3187,49859.8,0
+BBT.US,D,20070822,000000,20.4296,20.5884,20.1264,20.3447,15709.2,0
+BBT.US,D,20070823,000000,20.3447,20.3447,19.7819,19.9157,10716.3,0
+BBT.US,D,20070824,000000,19.9725,20.3294,19.7893,20.3294,19675.3,0
+BBT.US,D,20070827,000000,20.1195,20.3447,20.004,20.148,12032.5,0
+BBT.US,D,20070828,000000,19.7226,20.0166,18.9073,18.9208,24452,0
+BBT.US,D,20070829,000000,18.9957,20.004,18.8379,19.9785,23282.2,0
+BBT.US,D,20070830,000000,19.7424,20.0302,19.2769,19.4953,14558.3,0
+BBT.US,D,20070831,000000,19.8129,20.3447,19.3698,19.4457,5244.54,0
+BBT.US,D,20070904,000000,19.4979,20.1411,19.3219,19.9309,12927.3,0
+BBT.US,D,20070905,000000,19.7685,20.2005,19.1045,19.2184,16367.8,0
+BBT.US,D,20070906,000000,19.2949,19.664,19.2949,19.5979,19136.5,0
+BBT.US,D,20070907,000000,19.3635,19.6054,18.7241,19.2346,36558.8,0
+BBT.US,D,20070910,000000,19.4077,19.4457,18.6322,19.4077,30819.7,0
+BBT.US,D,20070911,000000,19.4726,20.1753,19.2769,19.8408,11767.5,0
+BBT.US,D,20070912,000000,19.7288,20.0518,19.5114,20.0371,31317.6,0
+BBT.US,D,20070913,000000,20.0977,20.2492,19.8533,20.0518,14510.6,0
+BBT.US,D,20070914,000000,19.7757,20.325,19.5312,20.3053,11006.9,0
+BBT.US,D,20070917,000000,20.2078,20.3124,19.827,19.8533,17479.9,0
+BBT.US,D,20070918,000000,19.8794,21.0022,19.3753,21.0022,49299.8,0
+BBT.US,D,20070919,000000,20.9697,21.658,20.9364,21.3459,58792.1,0
+BBT.US,D,20070920,000000,21.2837,21.5271,21.0348,21.1792,17353.5,0
+BBT.US,D,20070921,000000,21.3504,21.4452,20.9654,21.0483,68662.5,0
+BBT.US,D,20070924,000000,21.1267,21.4298,20.6747,20.8245,16863.4,0
+BBT.US,D,20070925,000000,20.655,20.9228,20.0518,20.1076,23866.5,0
+BBT.US,D,20070926,000000,20.289,20.9745,20.1076,20.9745,23246.7,0
+BBT.US,D,20070927,000000,20.7064,20.9697,20.0166,20.1959,57197.7,0
+BBT.US,D,20070928,000000,19.8469,20.1644,19.7226,19.8408,161845,0
+BBT.US,D,20071001,000000,19.756,20.5033,19.5114,20.2818,36268.3,0
+BBT.US,D,20071002,000000,20.0166,20.6747,20.0166,20.5475,22913,0
+BBT.US,D,20071003,000000,20.3925,20.3925,19.5591,20.0166,56465.9,0
+BBT.US,D,20071004,000000,20.1338,20.2005,19.4376,20.1264,46242.9,0
+BBT.US,D,20071005,000000,20.2818,20.48,19.7819,20.2682,52877.9,0
+BBT.US,D,20071008,000000,20.2818,20.3982,20.0913,20.3447,37663.1,0
+BBT.US,D,20071009,000000,20.3447,20.4495,19.8677,20.3053,22799.9,0
+BBT.US,D,20071010,000000,20.0977,20.0977,19.6233,19.8188,26393.5,0
+BBT.US,D,20071011,000000,19.8794,19.9725,19.489,19.736,30905.1,0
+BBT.US,D,20071012,000000,19.7226,19.9391,19.6899,19.7288,9564.37,0
+BBT.US,D,20071015,000000,19.7288,19.909,18.9687,19.1254,47929.4,0
+BBT.US,D,20071016,000000,19.0342,19.4258,19.0342,19.3635,23022.7,0
+BBT.US,D,20071017,000000,19.3635,19.3635,18.3752,18.5753,41642.6,0
+BBT.US,D,20071018,000000,18.3669,18.4391,18.2129,18.4391,33983.1,0
+BBT.US,D,20071019,000000,18.4165,18.4445,17.787,17.8122,69844.5,0
+BBT.US,D,20071022,000000,17.7662,18.3399,17.6735,18.2635,38075.6,0
+BBT.US,D,20071023,000000,18.4508,18.77,17.8969,18.744,59258.9,0
+BBT.US,D,20071024,000000,18.5753,18.6465,18.1666,18.6465,29641.1,0
+BBT.US,D,20071025,000000,18.8575,18.8677,18.0874,18.2192,44629.6,0
+BBT.US,D,20071026,000000,18.8251,18.9891,18.2192,18.9891,35316.9,0
+BBT.US,D,20071029,000000,18.9757,19.1192,18.4571,19.1128,21181.1,0
+BBT.US,D,20071030,000000,19.1978,19.2047,18.0036,18.1415,44732.7,0
+BBT.US,D,20071031,000000,18.3752,18.5059,18.0477,18.2912,114596,0
+BBT.US,D,20071101,000000,18.1287,18.6861,16.8084,16.8654,73279.5,0
+BBT.US,D,20071102,000000,17.1611,17.2281,16.7679,16.7679,41329.9,0
+BBT.US,D,20071105,000000,16.7895,17.3018,16.4064,17.1369,41335.4,0
+BBT.US,D,20071106,000000,17.1369,17.1505,16.7094,17.1151,24897.7,0
+BBT.US,D,20071107,000000,16.8417,16.8417,16.3224,16.3224,44265.9,0
+BBT.US,D,20071108,000000,16.4685,17.2406,16.2511,17.2025,93346.3,0
+BBT.US,D,20071109,000000,17.0042,17.8835,16.8213,17.8122,48172.2,0
+BBT.US,D,20071112,000000,17.824,18.7827,17.7473,18.2336,45542.2,0
+BBT.US,D,20071113,000000,18.3669,18.9208,18.2976,18.8747,65449.3,0
+BBT.US,D,20071114,000000,18.9757,18.9757,18.2192,18.4391,36559.9,0
+BBT.US,D,20071115,000000,18.3102,18.744,17.8798,18.3021,31868.6,0
+BBT.US,D,20071116,000000,18.3481,18.5356,17.4572,17.9899,92204.2,0
+BBT.US,D,20071119,000000,17.787,17.9503,16.7047,17.1827,39050.2,0
+BBT.US,D,20071120,000000,17.0521,17.4119,16.4422,16.933,84799.8,0
+BBT.US,D,20071121,000000,16.8654,17.3866,16.4685,16.9212,46621,0
+BBT.US,D,20071123,000000,16.9067,17.4975,16.9067,17.2143,27330.4,0
+BBT.US,D,20071126,000000,17.2343,17.4001,16.4064,16.4124,49185.6,0
+BBT.US,D,20071127,000000,16.4064,17.0321,16.4064,16.8147,36687.4,0
+BBT.US,D,20071128,000000,17.0321,18.0793,17.0321,17.9178,70339,0
+BBT.US,D,20071129,000000,17.8393,18.1666,16.9006,17.072,97711.6,0
+BBT.US,D,20071130,000000,17.3461,17.4063,15.7723,15.9301,308252,0
+BBT.US,D,20071203,000000,16.0717,16.5469,15.9994,16.2034,118411,0
+BBT.US,D,20071204,000000,16.086,16.196,15.9483,16.0932,60999.7,0
+BBT.US,D,20071205,000000,16.4488,16.4685,16.0789,16.3946,72762.8,0
+BBT.US,D,20071206,000000,16.1411,17.3461,16.1411,17.3461,45643.1,0
+BBT.US,D,20071207,000000,17.3261,17.5968,16.6416,17.4572,85653.5,0
+BBT.US,D,20071210,000000,17.5364,17.8122,17.1369,17.7593,42107.1,0
+BBT.US,D,20071211,000000,17.8835,18.1561,16.8807,16.9476,88762.6,0
+BBT.US,D,20071212,000000,17.4572,18.0351,16.9925,17.0845,56689.9,0
+BBT.US,D,20071213,000000,16.7435,17.2025,16.2297,17.1755,63827.1,0
+BBT.US,D,20071214,000000,16.857,17.5426,16.8538,17.1233,48274.2,0
+BBT.US,D,20071217,000000,16.978,17.417,16.5911,16.6064,68513.9,0
+BBT.US,D,20071218,000000,16.6192,16.9476,16.6192,16.8022,54881.4,0
+BBT.US,D,20071219,000000,16.8213,17.0645,16.2962,16.8084,61482,0
+BBT.US,D,20071220,000000,17.0168,17.1539,16.4488,17.1539,69028.4,0
+BBT.US,D,20071221,000000,17.806,17.9899,17.3866,17.5245,172513,0
+BBT.US,D,20071224,000000,17.5245,17.5245,17.1295,17.393,69987.5,0
+BBT.US,D,20071226,000000,17.4514,17.4572,16.7435,17.2143,249776,0
+BBT.US,D,20071227,000000,17.0321,17.1891,16.6299,16.6922,90916.9,0
+BBT.US,D,20071228,000000,16.8282,17.255,16.7301,16.8491,55484.6,0
+BBT.US,D,20071231,000000,16.6128,17.0645,16.3604,17.0645,56998.1,0
+BBT.US,D,20080102,000000,16.8941,17.072,16.1465,16.9654,276077,0
+BBT.US,D,20080103,000000,17.0396,17.255,16.6922,16.795,103487,0
+BBT.US,D,20080104,000000,16.5046,16.978,15.892,16.1122,70173.8,0
+BBT.US,D,20080107,000000,16.3422,16.7301,16.06,16.196,130312,0
+BBT.US,D,20080108,000000,16.2449,16.6615,15.7533,15.7967,75079.1,0
+BBT.US,D,20080109,000000,15.7533,16.2901,14.7748,15.8037,158949,0
+BBT.US,D,20080110,000000,15.6452,16.0149,15.2014,15.9301,70982.1,0
+BBT.US,D,20080111,000000,15.7108,15.7108,14.8251,14.8794,107822,0
+BBT.US,D,20080114,000000,14.9254,15.2725,13.6184,13.6572,182032,0
+BBT.US,D,20080115,000000,13.6312,14.3337,13.2974,14.1704,91303.9,0
+BBT.US,D,20080116,000000,14.1632,14.6377,13.8341,14.2345,74897.2,0
+BBT.US,D,20080117,000000,14.2552,14.3744,13.6501,13.6572,46103.2,0
+BBT.US,D,20080118,000000,13.5723,13.9602,13.074,13.5274,103632,0
+BBT.US,D,20080122,000000,12.7995,14.9189,12.7995,14.072,71514.3,0
+BBT.US,D,20080123,000000,13.7556,15.0958,13.4878,14.7209,98772.7,0
+BBT.US,D,20080124,000000,14.5449,14.7396,14.0442,14.3931,78765.8,0
+BBT.US,D,20080125,000000,14.4367,15.2916,14.2417,14.3011,84147.8,0
+BBT.US,D,20080128,000000,14.3011,14.8251,13.9279,14.5184,107661,0
+BBT.US,D,20080129,000000,13.9343,14.8856,13.9343,14.7096,50451.9,0
+BBT.US,D,20080130,000000,14.5682,15.0958,14.5394,14.6294,115311,0
+BBT.US,D,20080131,000000,14.4789,15.9534,14.4789,15.6008,180209,0
+BBT.US,D,20080201,000000,15.4239,15.6983,15.4188,15.5486,242160,0
+BBT.US,D,20080204,000000,15.5548,15.6531,15.325,15.3393,144063,0
+BBT.US,D,20080205,000000,15.0021,15.5233,15.0021,15.0411,79850.2,0
+BBT.US,D,20080206,000000,15.1941,15.5548,14.8992,15.1085,111356,0
+BBT.US,D,20080207,000000,14.9893,15.5548,14.9893,15.4881,63418,0
+BBT.US,D,20080208,000000,15.3115,15.4881,14.8251,15.2147,41550.5,0
+BBT.US,D,20080211,000000,15.186,15.2663,14.9063,15.0092,81107.5,0
+BBT.US,D,20080212,000000,15.0958,15.5161,14.9128,15.2987,78142.6,0
+BBT.US,D,20080213,000000,15.4819,15.6775,15.2987,15.6134,134222,0
+BBT.US,D,20080214,000000,15.5358,15.5358,15.03,15.2447,59654.8,0
+BBT.US,D,20080215,000000,15.1345,15.2583,14.9642,15.1527,44261.5,0
+BBT.US,D,20080219,000000,15.389,15.5161,14.9776,15.0353,52629.5,0
+BBT.US,D,20080220,000000,14.9642,15.4403,14.9514,15.2213,43751.5,0
+BBT.US,D,20080221,000000,15.3585,15.4881,14.9189,14.9433,43988.7,0
+BBT.US,D,20080222,000000,14.9514,15.1301,14.5682,15.0021,55973.6,0
+BBT.US,D,20080225,000000,15.0353,15.3728,14.9189,15.2916,72933.6,0
+BBT.US,D,20080226,000000,15.4239,15.4881,15.146,15.146,121377,0
+BBT.US,D,20080227,000000,14.9704,15.3393,14.9704,15.2725,98630.7,0
+BBT.US,D,20080228,000000,15.1806,15.186,14.8251,14.9128,107727,0
+BBT.US,D,20080229,000000,15.0958,15.1597,14.8054,14.8651,149373,0
+BBT.US,D,20080303,000000,14.8442,15.1597,14.8054,14.8118,122555,0
+BBT.US,D,20080304,000000,14.6557,15.1301,14.6143,14.9514,90994.5,0
+BBT.US,D,20080305,000000,14.9893,15.2213,14.7748,14.7883,111272,0
+BBT.US,D,20080306,000000,14.7351,15.2392,14.5394,14.5394,105243,0
+BBT.US,D,20080307,000000,14.5394,15.0885,14.5394,14.7209,130824,0
+BBT.US,D,20080310,000000,14.8054,14.9325,14.2824,14.7351,81110.8,0
+BBT.US,D,20080311,000000,15.146,15.5864,14.7682,15.5864,126439,0
+BBT.US,D,20080312,000000,15.5486,15.5684,14.9433,14.9433,99803.8,0
+BBT.US,D,20080313,000000,14.7748,15.3585,14.4367,15.3457,59135.8,0
+BBT.US,D,20080314,000000,15.3393,15.3393,14.7351,14.9957,49531.6,0
+BBT.US,D,20080317,000000,14.5449,15.2392,14.4654,14.8251,42927.6,0
+BBT.US,D,20080318,000000,15.2067,15.9301,14.9325,15.7407,93295.3,0
+BBT.US,D,20080319,000000,15.7407,15.784,15.1148,15.1419,135027,0
+BBT.US,D,20080320,000000,15.2987,15.9381,15.1148,15.7723,300868,0
+BBT.US,D,20080324,000000,15.8633,16.5911,15.7723,16.4812,62770.4,0
+BBT.US,D,20080325,000000,16.5046,16.7301,16.3747,16.7047,77873.2,0
+BBT.US,D,20080326,000000,16.399,16.6704,16.3673,16.3673,81905.8,0
+BBT.US,D,20080327,000000,16.4288,16.7679,15.9156,16.317,50044.9,0
+BBT.US,D,20080328,000000,16.3485,16.6355,16.2511,16.3485,40878.6,0
+BBT.US,D,20080331,000000,16.4064,16.978,16.1844,16.5327,69285.7,0
+BBT.US,D,20080401,000000,16.7823,17.0645,16.4208,17.0396,62182.8,0
+BBT.US,D,20080402,000000,17.0521,17.1891,16.6355,17.0168,34426.6,0
+BBT.US,D,20080403,000000,16.8417,16.933,16.1707,16.6128,46181.9,0
+BBT.US,D,20080404,000000,16.5911,16.6237,16.0149,16.1122,38667.7,0
+BBT.US,D,20080407,000000,16.1907,16.4548,15.9653,16.1187,22868.6,0
+BBT.US,D,20080408,000000,15.9653,16.0662,15.6848,15.8633,37510.1,0
+BBT.US,D,20080409,000000,15.9156,15.9788,15.1345,15.2447,31710.1,0
+BBT.US,D,20080410,000000,15.2147,15.6008,15.0958,15.5937,23474,0
+BBT.US,D,20080411,000000,15.3771,15.3771,14.6808,14.7818,65964.9,0
+BBT.US,D,20080414,000000,14.7682,14.9189,14.6035,14.8118,24812.3,0
+BBT.US,D,20080415,000000,14.8856,15.0229,14.7682,14.9893,51389.9,0
+BBT.US,D,20080416,000000,15.1687,16.0789,15.1687,15.8236,51408.7,0
+BBT.US,D,20080417,000000,15.784,15.7967,15.1345,15.7407,45536.6,0
+BBT.US,D,20080418,000000,15.987,16.0932,15.6134,15.7045,54299.3,0
+BBT.US,D,20080421,000000,15.6008,15.6983,15.5548,15.6909,70658.3,0
+BBT.US,D,20080422,000000,15.5864,16.0789,15.0634,15.5621,73960.3,0
+BBT.US,D,20080423,000000,15.636,15.636,15.1301,15.5486,37729.7,0
+BBT.US,D,20080424,000000,15.5864,16.3224,15.5864,15.9483,102672,0
+BBT.US,D,20080425,000000,16.0482,16.2221,15.3971,15.8236,41456.3,0
+BBT.US,D,20080428,000000,15.7723,15.8236,15.636,15.6983,23689.1,0
+BBT.US,D,20080429,000000,15.7723,15.7723,15.1527,15.3519,21195.5,0
+BBT.US,D,20080430,000000,15.8687,17.0645,15.8497,16.795,137030,0
+BBT.US,D,20080501,000000,16.7481,17.3314,16.499,17.2686,83021.3,0
+BBT.US,D,20080502,000000,17.3728,17.603,17.282,17.3728,117589,0
+BBT.US,D,20080505,000000,17.5119,17.5199,17.2025,17.282,98730.5,0
+BBT.US,D,20080506,000000,17.1891,17.567,17.1151,17.4119,80574.2,0
+BBT.US,D,20080507,000000,17.4639,17.5245,16.9067,16.978,93474.9,0
+BBT.US,D,20080508,000000,16.8941,17.6564,16.6787,16.9987,89220.5,0
+BBT.US,D,20080509,000000,16.7164,17.1693,16.7164,17.1693,138749,0
+BBT.US,D,20080512,000000,17.1369,17.5479,17.0845,17.417,94365.3,0
+BBT.US,D,20080513,000000,17.6923,17.7005,17.0907,17.6139,39499.3,0
+BBT.US,D,20080514,000000,17.6294,17.6294,17.2406,17.417,48463.8,0
+BBT.US,D,20080515,000000,17.3669,17.7194,17.3514,17.6804,25669.4,0
+BBT.US,D,20080516,000000,17.7798,17.787,16.9476,17.3208,53094.1,0
+BBT.US,D,20080519,000000,17.6219,17.6219,17.072,17.262,47332.8,0
+BBT.US,D,20080520,000000,17.2143,17.3514,16.978,17.072,20761.9,0
+BBT.US,D,20080521,000000,17.2686,17.282,16.8807,16.9006,47273,0
+BBT.US,D,20080522,000000,17.0241,17.3208,16.7239,17.2755,37319.4,0
+BBT.US,D,20080523,000000,17.1539,17.2215,17.0241,17.0241,24189.2,0
+BBT.US,D,20080527,000000,17.0396,17.072,16.933,17.0042,43345.7,0
+BBT.US,D,20080528,000000,17.2343,17.2343,16.086,16.436,82628.8,0
+BBT.US,D,20080529,000000,16.3747,16.9067,16.3747,16.7047,39397.3,0
+BBT.US,D,20080530,000000,16.6559,16.7481,16.4064,16.6128,35240.4,0
+BBT.US,D,20080602,000000,16.5253,16.7301,15.9606,16.2096,55187.5,0
+BBT.US,D,20080603,000000,16.3096,16.3096,15.7045,15.9994,71610.8,0
+BBT.US,D,20080604,000000,15.9038,16.6787,15.9038,16.1779,44144,0
+BBT.US,D,20080605,000000,16.16,17.0042,15.8037,16.8654,48187.7,0
+BBT.US,D,20080606,000000,16.7047,16.7679,16.4064,16.499,55358.2,0
+BBT.US,D,20080609,000000,16.5983,16.7364,16.1187,16.2511,44314.7,0
+BBT.US,D,20080610,000000,16.0997,16.7435,15.784,16.1321,38043.4,0
+BBT.US,D,20080611,000000,16.06,16.5748,15.5864,15.636,53264.8,0
+BBT.US,D,20080612,000000,15.83,16.1707,15.7768,15.9228,22327.5,0
+BBT.US,D,20080613,000000,16.2297,16.2449,15.5864,15.9156,23652.5,0
+BBT.US,D,20080616,000000,15.892,16.3604,15.892,16.3485,64010.1,0
+BBT.US,D,20080617,000000,16.3044,16.3044,15.6008,15.9084,62262.6,0
+BBT.US,D,20080618,000000,15.987,16.1187,15.7471,15.9653,41492.9,0
+BBT.US,D,20080619,000000,15.9606,16.3096,15.8497,16.3096,23395.3,0
+BBT.US,D,20080620,000000,16.1779,16.436,16.0546,16.2709,80364.6,0
+BBT.US,D,20080623,000000,16.3044,16.6704,16.1707,16.4422,21314.1,0
+BBT.US,D,20080624,000000,16.2151,16.4488,15.9156,16.399,115251,0
+BBT.US,D,20080625,000000,16.3802,16.4064,15.784,15.9724,121996,0
+BBT.US,D,20080626,000000,15.7471,16.1779,15.325,15.7894,62208.3,0
+BBT.US,D,20080627,000000,15.7262,16.3747,15.2916,16.2096,240849,0
+BBT.US,D,20080630,000000,16.2449,16.6064,15.5161,15.5233,156560,0
+BBT.US,D,20080701,000000,15.4755,15.4881,14.4367,15.1301,67862,0
+BBT.US,D,20080702,000000,15.0832,15.435,14.1559,14.1632,39197.7,0
+BBT.US,D,20080703,000000,14.221,14.5124,13.9748,14.2552,17808.1,0
+BBT.US,D,20080707,000000,14.2824,14.2824,13.5662,13.5723,58917.4,0
+BBT.US,D,20080708,000000,13.5662,15.2583,13.5662,15.2392,55639.9,0
+BBT.US,D,20080709,000000,15.2725,15.2725,14.221,14.2417,55159.7,0
+BBT.US,D,20080710,000000,14.221,15.1941,14.221,14.9588,39527,0
+BBT.US,D,20080711,000000,14.7927,15.146,14.451,15.048,35850.3,0
+BBT.US,D,20080714,000000,15.2328,15.2328,14.3931,14.4581,44607.4,0
+BBT.US,D,20080715,000000,14.294,15.1941,13.9124,14.5744,85562.6,0
+BBT.US,D,20080716,000000,14.5682,15.9606,14.4367,15.8769,82529,0
+BBT.US,D,20080717,000000,15.6983,16.8282,15.3728,16.8213,73183,0
+BBT.US,D,20080718,000000,15.2583,16.5849,15.2583,16.0662,67690.1,0
+BBT.US,D,20080721,000000,16.2151,16.499,15.7533,16.2962,34624,0
+BBT.US,D,20080722,000000,16.1707,17.0574,15.8435,17.0574,53121.8,0
+BBT.US,D,20080723,000000,17.0321,17.0321,16.2449,16.7823,58197.8,0
+BBT.US,D,20080724,000000,16.8941,17.0645,16.7364,17.0116,76863.1,0
+BBT.US,D,20080725,000000,17.0645,17.4246,16.686,17.4246,38534.6,0
+BBT.US,D,20080728,000000,17.3314,17.3314,16.8807,16.9851,48182.2,0
+BBT.US,D,20080729,000000,16.7094,17.603,16.7094,17.4246,42351.1,0
+BBT.US,D,20080730,000000,17.603,17.6439,17.0042,17.282,36939.1,0
+BBT.US,D,20080731,000000,17.0042,17.4975,16.9987,17.393,38128.8,0
+BBT.US,D,20080801,000000,17.4001,17.7347,17.262,17.7347,29801.9,0
+BBT.US,D,20080804,000000,17.2025,17.6077,16.9987,17.4063,48184.4,0
+BBT.US,D,20080805,000000,17.1505,17.7131,17.1505,17.7068,38474.8,0
+BBT.US,D,20080806,000000,17.5833,18.0477,17.5245,18.0351,43966.6,0
+BBT.US,D,20080807,000000,17.7798,17.8016,17.567,17.7473,68839.9,0
+BBT.US,D,20080808,000000,17.6923,18.8034,17.6923,18.3752,51020.7,0
+BBT.US,D,20080811,000000,18.3821,18.5356,18.0477,18.2065,83617.8,0
+BBT.US,D,20080812,000000,18.0549,18.1938,17.9567,18.1361,30749.9,0
+BBT.US,D,20080813,000000,17.9629,18.3265,17.9503,18.2129,142158,0
+BBT.US,D,20080814,000000,18.0549,18.3752,17.8721,18.3752,16438.8,0
+BBT.US,D,20080815,000000,18.5428,18.5428,18.1287,18.3752,67215.6,0
+BBT.US,D,20080818,000000,18.2912,18.3181,17.5364,17.824,97678.3,0
+BBT.US,D,20080819,000000,17.5364,17.925,17.5364,17.9178,16759.2,0
+BBT.US,D,20080820,000000,17.8969,18.0999,17.5199,17.6439,30293,0
+BBT.US,D,20080821,000000,17.4868,17.8645,17.4868,17.567,15750.2,0
+BBT.US,D,20080822,000000,17.8449,18.2406,17.6634,18.2271,17038.6,0
+BBT.US,D,20080825,000000,18.0874,18.1938,17.393,17.6372,14744.6,0
+BBT.US,D,20080826,000000,17.6077,18.0161,17.6077,17.9503,7600.71,0
+BBT.US,D,20080827,000000,18.1072,18.3607,17.4001,17.9178,28391.5,0
+BBT.US,D,20080828,000000,17.9178,18.0549,17.6634,18.0351,41049.4,0
+BBT.US,D,20080829,000000,18.1287,18.1287,17.4572,17.4572,30848.5,0
+BBT.US,D,20080902,000000,17.5833,18.0937,17.3018,18.0351,65932.7,0
+BBT.US,D,20080903,000000,17.9773,18.4391,17.9773,18.0161,42287.9,0
+BBT.US,D,20080904,000000,17.7347,17.9701,17.4786,17.5364,16067.3,0
+BBT.US,D,20080905,000000,17.4639,17.4975,17.0645,17.3866,23755.7,0
+BBT.US,D,20080908,000000,17.688,18.0675,17.4514,18.0036,44244.9,0
+BBT.US,D,20080909,000000,17.9503,18.2129,17.4119,17.4314,45734,0
+BBT.US,D,20080910,000000,17.9846,18.2065,17.2281,18.1218,37807.3,0
+BBT.US,D,20080911,000000,18.0404,18.3102,17.4119,18.2912,48014.7,0
+BBT.US,D,20080912,000000,18.1415,18.1415,17.393,17.6294,20600.1,0
+BBT.US,D,20080915,000000,17.072,17.7194,16.5101,16.5101,47569,0
+BBT.US,D,20080916,000000,16.0067,17.7547,16.0067,17.688,78832.3,0
+BBT.US,D,20080917,000000,17.1755,18.0351,16.7364,16.9925,51103.8,0
+BBT.US,D,20080918,000000,17.3866,18.7178,16.8734,18.7178,98022,0
+BBT.US,D,20080919,000000,19.6899,20.6747,17.8835,19.6839,285671,0
+BBT.US,D,20080922,000000,19.3635,20.3447,18.0549,20.1129,58544.9,0
+BBT.US,D,20080923,000000,19.5925,19.6899,18.9073,18.9335,33147.1,0
+BBT.US,D,20080924,000000,18.6537,18.8332,18.2568,18.6051,55494.6,0
+BBT.US,D,20080925,000000,19.269,19.6899,18.6999,19.6899,51368.8,0
+BBT.US,D,20080926,000000,18.8747,19.6899,18.8747,19.5241,68164.7,0
+BBT.US,D,20080929,000000,19.185,20.2682,18.3265,18.3265,66374,0
+BBT.US,D,20080930,000000,19.5178,21.0022,18.7178,21.0022,76717.8,0
+BBT.US,D,20081001,000000,20.3521,20.3521,19.6233,19.7973,55067.7,0
+BBT.US,D,20081002,000000,19.6899,19.9785,19.3005,19.3005,59711.3,0
+BBT.US,D,20081003,000000,19.8533,19.8533,18.0999,18.2568,24021.8,0
+BBT.US,D,20081006,000000,17.8323,19.0704,17.8323,18.9001,133852,0
+BBT.US,D,20081007,000000,18.9001,18.9548,17.1964,17.1964,40582.6,0
+BBT.US,D,20081008,000000,16.7364,17.393,15.784,16.2297,68874.3,0
+BBT.US,D,20081009,000000,17.7131,17.7131,15.4881,15.4881,677122,0
+BBT.US,D,20081010,000000,15.3663,16.0717,14.8992,15.7471,372238,0
+BBT.US,D,20081013,000000,16.5596,16.5596,15.5431,15.8363,202350,0
+BBT.US,D,20081014,000000,16.2096,16.2096,15.1227,15.7723,116053,0
+BBT.US,D,20081015,000000,15.6775,15.7533,15.1085,15.1227,197356,0
+BBT.US,D,20081016,000000,15.0958,16.2034,14.7542,15.7533,232699,0
+BBT.US,D,20081017,000000,15.2842,16.3368,15.2583,15.8363,95912,0
+BBT.US,D,20081020,000000,16.0662,16.0662,15.6606,15.8435,43671.6,0
+BBT.US,D,20081021,000000,15.5548,15.8497,15.5548,15.7533,60375.5,0
+BBT.US,D,20081022,000000,15.7471,16.4612,15.5864,15.6848,33123.8,0
+BBT.US,D,20081023,000000,15.5937,16.0293,15.4881,15.6775,77645.9,0
+BBT.US,D,20081024,000000,15.7182,16.1059,15.6216,15.7182,52271.4,0
+BBT.US,D,20081027,000000,15.6667,16.0789,15.5729,15.5864,66566.9,0
+BBT.US,D,20081028,000000,15.784,16.3096,15.5548,15.7723,121819,0
+BBT.US,D,20081029,000000,15.7649,16.2901,15.7471,15.7723,80134,0
+BBT.US,D,20081030,000000,16.1707,16.5983,15.7533,16.3747,113496,0
+BBT.US,D,20081031,000000,16.2382,17.2025,16.2382,17.0845,211456,0
+BBT.US,D,20081103,000000,17.0972,17.6681,17.0972,17.6439,141878,0
+BBT.US,D,20081104,000000,17.7194,18.0477,17.7131,17.8798,113156,0
+BBT.US,D,20081105,000000,17.8509,18.3326,16.7364,16.887,82010.1,0
+BBT.US,D,20081106,000000,16.6704,17.0321,16.1059,16.1779,76012.7,0
+BBT.US,D,20081107,000000,16.3422,17.5364,16.3422,17.4063,60365.5,0
+BBT.US,D,20081110,000000,17.7275,18.0549,16.6355,17.6634,125226,0
+BBT.US,D,20081111,000000,17.4063,18.1666,16.9851,17.1964,98028.7,0
+BBT.US,D,20081112,000000,17.1043,17.4514,16.8734,17.0241,65452.6,0
+BBT.US,D,20081113,000000,17.2025,18.1477,16.7047,18.0477,124323,0
+BBT.US,D,20081114,000000,17.5604,18.0793,17.1755,17.3018,59267.8,0
+BBT.US,D,20081117,000000,17.1233,17.925,16.6615,17.6439,48639,0
+BBT.US,D,20081118,000000,17.7194,17.787,15.9483,17.2476,136509,0
+BBT.US,D,20081119,000000,17.0396,17.603,16.2901,16.4064,75966.1,0
+BBT.US,D,20081120,000000,16.1907,16.3673,15.0958,15.1148,160267,0
+BBT.US,D,20081121,000000,15.4123,17.0396,15.1527,16.9006,108310,0
+BBT.US,D,20081124,000000,17.0645,18.0604,15.8435,17.7005,157119,0
+BBT.US,D,20081125,000000,18.1143,18.7241,17.0645,18.6051,246304,0
+BBT.US,D,20081126,000000,18.1875,19.0208,17.567,19.0146,123736,0
+BBT.US,D,20081128,000000,18.8179,19.0342,18.5825,19.0272,29240.8,0
+BBT.US,D,20081201,000000,18.5942,18.744,16.5101,16.8538,93286.4,0
+BBT.US,D,20081202,000000,17.2081,18.7493,16.4812,18.744,90846,0
+BBT.US,D,20081203,000000,18.2912,19.3834,18.0477,19.1921,244242,0
+BBT.US,D,20081204,000000,18.8179,19.3419,18.6051,18.744,184310,0
+BBT.US,D,20081205,000000,18.6792,19.1128,17.8178,18.6861,178054,0
+BBT.US,D,20081208,000000,19.1045,19.1045,18.0749,18.4508,142708,0
+BBT.US,D,20081209,000000,18.2568,18.4255,17.3261,17.3728,62032,0
+BBT.US,D,20081210,000000,17.6139,18.3265,17.2025,17.5245,50833.3,0
+BBT.US,D,20081211,000000,17.2025,18.0234,16.5253,16.5469,71397.9,0
+BBT.US,D,20081212,000000,16.3802,18.0234,16.0482,18.0234,71110.7,0
+BBT.US,D,20081215,000000,18.0477,18.0477,17.0781,17.4001,43529.7,0
+BBT.US,D,20081216,000000,17.7473,19.0002,17.0241,18.9406,59843.3,0
+BBT.US,D,20081217,000000,18.744,19.0002,18.3821,18.4165,90948,0
+BBT.US,D,20081218,000000,18.5203,18.7024,18.1801,18.3021,65664.4,0
+BBT.US,D,20081219,000000,18.9406,19.3941,18.2271,18.7241,155248,0
+BBT.US,D,20081222,000000,18.7827,18.79,18.1072,18.7376,46258.4,0
+BBT.US,D,20081223,000000,18.9153,18.9153,17.8323,17.9567,65375,0
+BBT.US,D,20081224,000000,18.0234,18.0234,17.5364,17.7412,84602.4,0
+BBT.US,D,20081226,000000,17.8798,18.6537,17.8798,18.478,29926,0
+BBT.US,D,20081229,000000,18.5942,18.6792,17.9449,18.6051,132868,0
+BBT.US,D,20081230,000000,18.6792,19.3635,18.5571,19.3635,130480,0
+BBT.US,D,20081231,000000,19.3635,20.3447,18.3579,20.2547,272944,0
+BBT.US,D,20090102,000000,20.2927,20.601,19.827,20.4422,78732.5,0
+BBT.US,D,20090105,000000,20.4348,20.4348,19.8188,20.1707,52149.4,0
+BBT.US,D,20090106,000000,20.1564,20.3378,18.7178,19.1921,109300,0
+BBT.US,D,20090107,000000,18.7765,18.8179,17.787,17.9178,106468,0
+BBT.US,D,20090108,000000,17.7194,18.3399,17.5479,17.7194,77876.5,0
+BBT.US,D,20090109,000000,17.7194,17.9035,17.0645,17.0781,78922.1,0
+BBT.US,D,20090112,000000,17.1369,17.2025,16.7364,16.7364,52976.6,0
+BBT.US,D,20090113,000000,16.7364,17.688,16.7364,17.5922,39774.3,0
+BBT.US,D,20090114,000000,17.1755,17.3866,16.8084,16.8734,56855.1,0
+BBT.US,D,20090115,000000,16.9148,18.0477,16.7435,17.9972,64071,0
+BBT.US,D,20090116,000000,18.0107,18.0999,17.3728,18.0404,98570.9,0
+BBT.US,D,20090120,000000,17.7547,17.925,16.5748,16.5803,67958.4,0
+BBT.US,D,20090121,000000,16.7481,17.417,16.2826,17.3669,92974.8,0
+BBT.US,D,20090122,000000,16.9851,17.255,16.4064,16.6128,31671.3,0
+BBT.US,D,20090123,000000,16.2449,16.887,16.2449,16.6128,39010.3,0
+BBT.US,D,20090126,000000,16.5849,17.3461,16.5849,17.1043,100543,0
+BBT.US,D,20090127,000000,17.2081,17.2945,15.2987,16.2034,164713,0
+BBT.US,D,20090128,000000,16.7301,16.7301,16.1664,16.2449,96581.7,0
+BBT.US,D,20090129,000000,16.0149,16.0717,15.5864,15.5864,65291.8,0
+BBT.US,D,20090130,000000,15.6909,15.7967,15.4239,15.435,60551.8,0
+BBT.US,D,20090202,000000,15.3115,15.8435,15.2583,15.8363,99498.9,0
+BBT.US,D,20090203,000000,15.9156,16.0932,15.435,15.83,38357.2,0
+BBT.US,D,20090204,000000,15.7533,16.0789,15.4963,15.6289,49944,0
+BBT.US,D,20090205,000000,15.5684,16.1122,15.2583,15.784,80495.5,0
+BBT.US,D,20090206,000000,15.7533,16.0293,15.6134,15.9931,56618.9,0
+BBT.US,D,20090209,000000,15.8849,16.5524,15.8849,16.4548,21742.1,0
+BBT.US,D,20090210,000000,16.3044,16.9212,15.2663,15.4547,75296.4,0
+BBT.US,D,20090211,000000,15.9084,16.9212,15.5684,15.7108,60843.4,0
+BBT.US,D,20090212,000000,15.5233,16.0149,15.2284,15.5233,53099.6,0
+BBT.US,D,20090213,000000,15.5801,15.9381,15.435,15.5621,40458.4,0
+BBT.US,D,20090217,000000,15.462,15.4881,15.0958,15.2842,74380.5,0
+BBT.US,D,20090218,000000,15.4313,15.6848,15.1085,15.1597,68258.9,0
+BBT.US,D,20090219,000000,15.2284,15.2284,14.4194,14.4428,54748.4,0
+BBT.US,D,20090220,000000,14.2101,14.4428,13.8556,14.2345,84908.4,0
+BBT.US,D,20090223,000000,14.275,14.275,14.0442,14.0506,58955.1,0
+BBT.US,D,20090224,000000,14.0661,14.2696,13.6645,14.2696,94190.1,0
+BBT.US,D,20090225,000000,14.2029,14.2029,13.6184,13.9279,50787.8,0
+BBT.US,D,20090226,000000,13.9451,14.4123,13.6258,13.9386,69307.8,0
+BBT.US,D,20090227,000000,13.6987,14.3537,13.3617,13.823,109967,0
+BBT.US,D,20090302,000000,13.6501,14.0893,13.6501,13.9007,99011.1,0
+BBT.US,D,20090303,000000,14.0893,14.4194,13.303,13.8478,97174.9,0
+BBT.US,D,20090304,000000,14.0442,14.3086,13.6365,14.0578,53118.5,0
+BBT.US,D,20090305,000000,13.4138,13.788,13.1793,13.218,108706,0
+BBT.US,D,20090306,000000,13.3235,13.5723,12.4812,12.7995,47421.5,0
+BBT.US,D,20090309,000000,12.7057,12.962,12.1186,12.4687,61966.6,0
+BBT.US,D,20090310,000000,12.4748,14.0506,12.3524,13.9279,76874.2,0
+BBT.US,D,20090311,000000,14.0326,14.533,13.7556,13.7556,46330.5,0
+BBT.US,D,20090312,000000,13.7295,15.325,13.2714,15.2842,62023.1,0
+BBT.US,D,20090313,000000,15.2583,15.3519,14.0787,14.4717,55760.7,0
+BBT.US,D,20090316,000000,14.9514,14.9514,13.7781,14.0388,37431.4,0
+BBT.US,D,20090317,000000,14.072,15.1345,13.6917,15.1345,41012.8,0
+BBT.US,D,20090318,000000,15.1011,16.1411,14.6294,15.9228,57314.1,0
+BBT.US,D,20090319,000000,16.1465,16.1465,15.1301,15.5729,33976.4,0
+BBT.US,D,20090320,000000,15.7343,15.8497,15.048,15.7045,127805,0
+BBT.US,D,20090323,000000,16.0717,16.2511,15.2987,16.2511,84435,0
+BBT.US,D,20090324,000000,15.9724,16.3224,14.6621,14.6882,60130.4,0
+BBT.US,D,20090325,000000,14.8505,15.4403,14.5006,15.3663,48133.4,0
+BBT.US,D,20090326,000000,15.3663,16.1059,15.1597,16.0717,51112.7,0
+BBT.US,D,20090327,000000,15.7407,15.9427,15.2213,15.2213,47363.9,0
+BBT.US,D,20090330,000000,14.8794,15.0832,14.3146,14.5449,67322,0
+BBT.US,D,20090331,000000,14.6882,15.6289,14.34,15.0411,36659.7,0
+BBT.US,D,20090401,000000,14.8251,15.333,14.3011,15.2725,61176,0
+BBT.US,D,20090402,000000,15.6606,15.9994,15.4547,15.9994,97359,0
+BBT.US,D,20090403,000000,15.9156,16.1321,15.5729,16.1321,29132.1,0
+BBT.US,D,20090406,000000,15.7533,15.784,15.2583,15.6848,35091.9,0
+BBT.US,D,20090407,000000,15.5233,16.086,15.4123,15.4123,58235.5,0
+BBT.US,D,20090408,000000,15.5621,16.0717,15.2067,16.06,24208,0
+BBT.US,D,20090409,000000,16.3224,17.2281,16.0789,17.1755,89609.7,0
+BBT.US,D,20090413,000000,16.9212,17.0972,16.317,17.0645,38375,0
+BBT.US,D,20090414,000000,16.7301,17.2406,15.4052,15.9483,61733.7,0
+BBT.US,D,20090415,000000,15.83,16.8538,15.83,16.8491,23665.8,0
+BBT.US,D,20090416,000000,16.6299,17.7131,16.4488,17.5604,20269.6,0
+BBT.US,D,20090417,000000,17.6634,17.6634,16.9591,17.2476,42782.4,0
+BBT.US,D,20090420,000000,16.8357,16.978,15.7649,15.7649,35691.7,0
+BBT.US,D,20090421,000000,15.7533,16.1187,15.1301,16.0482,68285.5,0
+BBT.US,D,20090422,000000,15.7587,16.3673,15.1011,15.2067,65106.7,0
+BBT.US,D,20090423,000000,15.2663,15.2916,14.451,14.7818,68659.2,0
+BBT.US,D,20090424,000000,14.9957,15.5548,14.4367,15.2842,86627,0
+BBT.US,D,20090427,000000,15.0353,15.389,14.7351,14.8396,59750.1,0
+BBT.US,D,20090428,000000,14.7396,15.1597,14.7351,14.9189,26988.9,0
+BBT.US,D,20090429,000000,15.0552,15.5729,14.9381,15.389,65600.1,0
+BBT.US,D,20090430,000000,15.5684,15.5864,14.7209,14.8054,90021,0
+BBT.US,D,20090501,000000,14.8118,15.0958,14.6143,14.6702,51063.9,0
+BBT.US,D,20090504,000000,14.8794,15.3393,14.7542,15.2987,83077.8,0
+BBT.US,D,20090505,000000,15.1227,15.3663,14.9433,15.03,100362,0
+BBT.US,D,20090506,000000,15.146,15.4693,14.9957,15.1301,141960,0
+BBT.US,D,20090507,000000,15.2663,15.8977,14.9776,15.1301,62935.7,0
+BBT.US,D,20090508,000000,15.3059,15.9301,15.3059,15.8236,65984.8,0
+BBT.US,D,20090511,000000,15.2014,15.5548,14.6213,14.6702,63443.5,0
+BBT.US,D,20090512,000000,14.4367,14.4367,13.9602,14.1777,609760,0
+BBT.US,D,20090513,000000,14.1119,14.2696,14.0136,14.0442,370006,0
+BBT.US,D,20090514,000000,14.0661,14.2552,13.9809,14.13,164869,0
+BBT.US,D,20090515,000000,14.2101,14.2101,14.0787,14.1181,183500,0
+BBT.US,D,20090518,000000,14.2552,14.2552,14.0787,14.1434,195096,0
+BBT.US,D,20090519,000000,14.1704,14.184,14.1119,14.1181,208967,0
+BBT.US,D,20090520,000000,14.2345,14.2491,14.0002,14.1181,150364,0
+BBT.US,D,20090521,000000,14.1119,14.2029,13.8478,14.1253,134368,0
+BBT.US,D,20090522,000000,14.1704,14.2101,13.9864,14.0388,81924.7,0
+BBT.US,D,20090526,000000,14.0326,14.4006,13.9007,14.1967,148641,0
+BBT.US,D,20090527,000000,14.1362,14.3011,13.9279,14.0442,114880,0
+BBT.US,D,20090528,000000,14.1119,14.2029,14.0136,14.1119,128086,0
+BBT.US,D,20090529,000000,14.1434,14.275,14.0136,14.0506,393409,0
+BBT.US,D,20090601,000000,14.3274,14.3274,14.0442,14.1777,121863,0
+BBT.US,D,20090602,000000,14.1489,14.3337,14.1119,14.1632,89356.9,0
+BBT.US,D,20090603,000000,14.1434,14.221,14.1119,14.1362,77899.8,0
+BBT.US,D,20090604,000000,14.2417,14.2417,14.1253,14.2101,134746,0
+BBT.US,D,20090605,000000,14.3337,14.3337,14.1632,14.2696,69412.1,0
+BBT.US,D,20090608,000000,14.275,14.3337,14.1777,14.2029,99395.8,0
+BBT.US,D,20090609,000000,14.2345,14.2552,14.0787,14.1434,72120.8,0
+BBT.US,D,20090610,000000,14.2156,14.221,13.9072,14.0893,139072,0
+BBT.US,D,20090611,000000,14.1434,14.2417,14.0787,14.1181,86896.5,0
+BBT.US,D,20090612,000000,14.1046,14.1777,13.9124,14.1559,48649,0
+BBT.US,D,20090615,000000,13.9809,14.1559,13.5374,13.6917,114883,0
+BBT.US,D,20090616,000000,13.8297,13.8675,13.2128,13.3958,138918,0
+BBT.US,D,20090617,000000,13.4338,13.6772,13.1511,13.2397,94471.7,0
+BBT.US,D,20090618,000000,13.2128,13.4464,13.0621,13.0621,110800,0
+BBT.US,D,20090619,000000,13.3549,13.7249,13.0395,13.1723,230928,0
+BBT.US,D,20090622,000000,13.1316,13.558,13.1316,13.2515,219460,0
+BBT.US,D,20090623,000000,13.3958,13.6501,13.2245,13.2397,87932.1,0
+BBT.US,D,20090624,000000,13.3958,13.6842,13.2452,13.2929,68362,0
+BBT.US,D,20090625,000000,13.2974,13.7953,13.2314,13.7953,103797,0
+BBT.US,D,20090626,000000,13.7827,15.1941,13.4544,14.4789,679895,0
+BBT.US,D,20090629,000000,14.3744,14.4248,14.0182,14.1181,110750,0
+BBT.US,D,20090630,000000,14.1362,14.1489,13.5723,13.6365,145014,0
+BBT.US,D,20090701,000000,14.1559,14.184,13.7042,14.0136,53464.4,0
+BBT.US,D,20090702,000000,13.8404,13.8404,13.3617,13.5212,65668.8,0
+BBT.US,D,20090706,000000,13.5095,13.8675,13.5095,13.6258,39838.6,0
+BBT.US,D,20090707,000000,13.6645,13.8034,13.5662,13.5799,67782.1,0
+BBT.US,D,20090708,000000,13.6772,13.7042,13.074,13.3416,69616.1,0
+BBT.US,D,20090709,000000,13.4138,13.4464,13.2515,13.2974,36956.8,0
+BBT.US,D,20090710,000000,13.2929,13.4878,13.2245,13.4464,34770.3,0
+BBT.US,D,20090713,000000,13.4617,14.0787,13.4085,14.0063,45970.1,0
+BBT.US,D,20090714,000000,13.953,14.184,13.7827,13.8161,49228.9,0
+BBT.US,D,20090715,000000,13.953,14.3744,13.8478,14.3193,59209,0
+BBT.US,D,20090716,000000,14.2101,14.4933,14.0506,14.4654,63409.1,0
+BBT.US,D,20090717,000000,14.5124,14.5124,14.0661,14.4006,77915.3,0
+BBT.US,D,20090720,000000,14.4581,14.4581,14.1489,14.4057,42784.6,0
+BBT.US,D,20090721,000000,14.4057,14.4057,13.9602,14.1046,42578.4,0
+BBT.US,D,20090722,000000,14.0002,14.5511,14.0002,14.13,56452.6,0
+BBT.US,D,20090723,000000,14.0787,14.4717,13.8556,14.4194,110216,0
+BBT.US,D,20090724,000000,14.1253,14.7883,14.0506,14.7018,85703.4,0
+BBT.US,D,20090727,000000,14.7682,15.0353,14.7612,14.9893,71817,0
+BBT.US,D,20090728,000000,14.9325,15.0634,14.7927,14.8922,48955,0
+BBT.US,D,20090729,000000,14.7682,14.9642,14.7351,14.873,140425,0
+BBT.US,D,20090730,000000,15.0634,15.2392,14.8188,15.0832,81443.5,0
+BBT.US,D,20090731,000000,14.9776,15.1011,14.9189,15.0021,58716.7,0
+BBT.US,D,20090803,000000,15.1227,15.1527,14.9957,15.1011,56944.9,0
+BBT.US,D,20090804,000000,15.1011,15.5864,15.1011,15.5729,149312,0
+BBT.US,D,20090805,000000,15.4881,15.6531,14.7542,15.1751,111439,0
+BBT.US,D,20090806,000000,15.1941,15.4881,15.1941,15.3771,58242.2,0
+BBT.US,D,20090807,000000,15.6216,15.9084,15.2328,15.8102,59736.8,0
+BBT.US,D,20090810,000000,15.673,16.1779,15.673,16.1529,71201.6,0
+BBT.US,D,20090811,000000,16.0293,16.0293,15.8497,15.9381,57537,0
+BBT.US,D,20090812,000000,15.9606,16.3314,15.6606,15.7407,68947.5,0
+BBT.US,D,20090813,000000,15.8687,15.892,15.3175,15.5864,56451.5,0
+BBT.US,D,20090814,000000,15.6134,15.6667,14.8326,15.03,79991,0
+BBT.US,D,20090817,000000,14.8396,14.9957,14.5744,14.5952,51085,0
+BBT.US,D,20090818,000000,14.6522,14.7542,14.3931,14.6213,64843.9,0
+BBT.US,D,20090819,000000,14.4789,15.1148,14.4789,15.1148,40934,0
+BBT.US,D,20090820,000000,15.1148,15.2916,14.7143,15.2509,47190.9,0
+BBT.US,D,20090821,000000,15.4547,15.673,14.9063,15.5034,71828.1,0
+BBT.US,D,20090824,000000,15.5801,15.8687,15.3663,15.462,36957.9,0
+BBT.US,D,20090825,000000,15.5801,15.7587,15.1419,15.1941,20627.8,0
+BBT.US,D,20090826,000000,15.1687,15.3059,14.5627,14.9832,41365.4,0
+BBT.US,D,20090827,000000,14.9514,14.9957,14.533,14.9514,31377.4,0
+BBT.US,D,20090828,000000,14.9642,15.0766,14.6079,14.8922,30103.4,0
+BBT.US,D,20090831,000000,14.7748,14.8856,14.7277,14.7748,49717.8,0
+BBT.US,D,20090901,000000,14.7748,15.1085,14.275,14.2861,32010.6,0
+BBT.US,D,20090902,000000,14.2861,14.4194,14.1489,14.4057,35200.5,0
+BBT.US,D,20090903,000000,14.4057,14.5006,14.3607,14.4123,65428.2,0
+BBT.US,D,20090904,000000,14.34,14.5124,14.0839,14.4789,29610,0
+BBT.US,D,20090908,000000,14.5449,14.5449,14.294,14.4581,72396.9,0
+BBT.US,D,20090909,000000,14.5051,15.048,14.4057,15.0411,41404.2,0
+BBT.US,D,20090910,000000,14.9832,15.5864,14.9832,15.5864,45269.4,0
+BBT.US,D,20090911,000000,15.5621,15.6289,15.146,15.1527,22386.3,0
+BBT.US,D,20090914,000000,15.0958,15.4188,14.7277,15.0766,33753.6,0
+BBT.US,D,20090915,000000,15.0021,15.0092,14.533,14.7396,40703.4,0
+BBT.US,D,20090916,000000,14.8251,15.0634,14.7466,14.9704,40263.2,0
+BBT.US,D,20090917,000000,14.9063,15.0958,14.7927,14.9325,33646,0
+BBT.US,D,20090918,000000,15.0021,15.0021,14.5251,14.9588,93479.3,0
+BBT.US,D,20090921,000000,14.7818,14.9642,14.7682,14.8585,25596.2,0
+BBT.US,D,20090922,000000,14.9128,15.2213,14.5682,15.0958,99199.6,0
+BBT.US,D,20090923,000000,14.6621,15.4475,14.6621,15.2328,53804.8,0
+BBT.US,D,20090924,000000,15.1301,15.2284,14.9832,15.0885,101153,0
+BBT.US,D,20090925,000000,15.0885,15.2014,14.7612,14.9325,99869.3,0
+BBT.US,D,20090928,000000,14.8794,15.1419,14.7748,14.9189,50877.6,0
+BBT.US,D,20090929,000000,14.9776,15.0552,14.7351,14.7351,20560.1,0
+BBT.US,D,20090930,000000,14.9588,14.9588,14.294,14.4006,76797.7,0
+BBT.US,D,20091001,000000,14.3744,14.4654,14.1434,14.275,45995.6,0
+BBT.US,D,20091002,000000,14.1777,14.5006,14.1362,14.34,49672.4,0
+BBT.US,D,20091005,000000,14.4428,14.6766,14.3607,14.4311,60028.4,0
+BBT.US,D,20091006,000000,14.5564,14.7277,14.2861,14.5627,60790.2,0
+BBT.US,D,20091007,000000,14.4654,14.6377,14.1181,14.4311,55660.9,0
+BBT.US,D,20091008,000000,14.5682,14.7748,14.221,14.2861,58855.3,0
+BBT.US,D,20091009,000000,14.3193,14.5394,14.3011,14.5184,85503.8,0
+BBT.US,D,20091012,000000,14.6702,14.8054,14.5394,14.6557,33442,0
+BBT.US,D,20091013,000000,14.5952,14.5952,14.2156,14.4861,49906.3,0
+BBT.US,D,20091014,000000,14.6944,14.6944,14.4367,14.5682,45258.3,0
+BBT.US,D,20091015,000000,14.5051,14.5251,14.275,14.4248,30002.5,0
+BBT.US,D,20091016,000000,14.3011,14.7748,14.3011,14.6702,141219,0
+BBT.US,D,20091019,000000,14.7612,14.9381,14.7612,14.8118,55965.8,0
+BBT.US,D,20091020,000000,14.6621,14.8326,14.6213,14.7351,47411.6,0
+BBT.US,D,20091021,000000,14.6557,14.9957,14.34,14.3872,45673,0
+BBT.US,D,20091022,000000,14.4057,14.6808,14.1489,14.6766,44076.3,0
+BBT.US,D,20091023,000000,14.4789,14.4861,14.2417,14.3872,66980.5,0
+BBT.US,D,20091026,000000,14.4428,14.533,14.1181,14.13,40242.2,0
+BBT.US,D,20091027,000000,14.4367,14.4789,14.1181,14.3744,41374.2,0
+BBT.US,D,20091028,000000,14.5006,14.5798,13.9451,13.9602,106628,0
+BBT.US,D,20091029,000000,13.9809,14.0506,13.2559,13.3958,69865.6,0
+BBT.US,D,20091030,000000,13.3164,13.586,13.31,13.4878,106201,0
+BBT.US,D,20091102,000000,13.8945,14.0259,13.1443,13.3831,67432.9,0
+BBT.US,D,20091103,000000,13.2784,13.2784,12.2349,12.8879,156777,0
+BBT.US,D,20091104,000000,12.7995,12.805,12.5967,12.7861,110459,0
+BBT.US,D,20091105,000000,12.8583,12.9016,12.7301,12.7944,374879,0
+BBT.US,D,20091106,000000,12.6851,12.8394,12.6796,12.8259,22182.3,0
+BBT.US,D,20091109,000000,12.8662,13.0125,12.4244,12.5805,82327.2,0
+BBT.US,D,20091110,000000,12.4964,12.4964,11.8519,12.0284,57859.6,0
+BBT.US,D,20091111,000000,12.134,12.4371,11.9808,12.4136,47602.3,0
+BBT.US,D,20091112,000000,12.4514,12.6673,12.3062,12.3911,74816.3,0
+BBT.US,D,20091113,000000,12.4371,12.4371,12.2477,12.3647,19634.3,0
+BBT.US,D,20091116,000000,12.5017,12.7995,12.3062,12.6796,50712.4,0
+BBT.US,D,20091117,000000,12.6614,12.7057,12.5353,12.6418,21784.2,0
+BBT.US,D,20091118,000000,12.6796,12.6796,12.5228,12.5563,23048.2,0
+BBT.US,D,20091119,000000,12.4964,12.5017,12.0825,12.1475,36187.3,0
+BBT.US,D,20091120,000000,12.0699,12.3711,11.9429,12.3647,45467.9,0
+BBT.US,D,20091123,000000,12.5632,13.1009,12.5632,12.8259,37178.6,0
+BBT.US,D,20091124,000000,12.7995,12.8394,12.0185,12.4812,38227.5,0
+BBT.US,D,20091125,000000,12.4748,12.8394,12.4687,12.6418,43304.6,0
+BBT.US,D,20091127,000000,12.273,12.4371,12.1404,12.1404,27401.3,0
+BBT.US,D,20091130,000000,12.1404,12.5563,11.8453,12.3794,68588.2,0
+BBT.US,D,20091201,000000,12.5228,12.7428,12.5228,12.6851,66214.3,0
+BBT.US,D,20091202,000000,12.6614,12.7861,12.4812,12.7428,37288.4,0
+BBT.US,D,20091203,000000,12.8122,12.8122,12.4687,12.5967,90812.7,0
+BBT.US,D,20091204,000000,12.851,13.1188,12.4371,13.0125,57398.4,0
+BBT.US,D,20091207,000000,13.0475,13.4292,12.998,13.218,43316.8,0
+BBT.US,D,20091208,000000,13.2858,13.2858,12.9016,13.0125,21146.7,0
+BBT.US,D,20091209,000000,13.1981,13.1981,12.8329,13.0674,24667.1,0
+BBT.US,D,20091210,000000,13.0935,13.4228,12.7995,12.8439,36362.5,0
+BBT.US,D,20091211,000000,12.9474,13.0197,12.6673,12.7788,30327.4,0
+BBT.US,D,20091214,000000,12.7726,13.0268,12.7364,13.0197,34561.9,0
+BBT.US,D,20091215,000000,12.9474,13.0197,12.5353,12.5506,39770.9,0
+BBT.US,D,20091216,000000,12.6851,12.7057,12.4073,12.6731,47959.3,0
+BBT.US,D,20091217,000000,12.6076,12.9016,12.4687,12.7239,33293.4,0
+BBT.US,D,20091218,000000,12.9089,12.9089,12.576,12.9089,133207,0
+BBT.US,D,20091221,000000,12.8329,12.9278,12.5084,12.6731,51103.8,0
+BBT.US,D,20091222,000000,12.6554,12.6614,12.4687,12.5563,43447.7,0
+BBT.US,D,20091223,000000,12.5877,12.7726,12.5632,12.6345,27174,0
+BBT.US,D,20091224,000000,12.6418,12.6418,12.4964,12.5353,5461.87,0
+BBT.US,D,20091228,000000,12.5563,12.6614,12.4964,12.6554,15901,0
+BBT.US,D,20091229,000000,12.7057,13.2397,12.6281,13.1577,50515.1,0
+BBT.US,D,20091230,000000,13.1577,13.4138,13.1577,13.4138,46704.2,0
+BBT.US,D,20091231,000000,13.3895,13.9667,13.3895,13.5723,65268.5,0
+BBT.US,D,20100104,000000,13.6917,13.7781,13.1078,13.4409,34517.5,0
+BBT.US,D,20100105,000000,13.3831,13.4338,12.4875,12.7428,201571,0
+BBT.US,D,20100106,000000,12.7788,12.8729,12.3181,12.3181,170715,0
+BBT.US,D,20100107,000000,12.3062,12.5967,12.2406,12.4567,180680,0
+BBT.US,D,20100108,000000,12.4514,12.8729,12.3586,12.5877,41659.2,0
+BBT.US,D,20100111,000000,12.6146,12.805,12.181,12.2792,97480.9,0
+BBT.US,D,20100112,000000,12.209,12.3992,12.1475,12.1475,50871,0
+BBT.US,D,20100113,000000,12.227,12.3647,12.1475,12.1547,52126.1,0
+BBT.US,D,20100114,000000,12.1547,12.2593,12.1404,12.2406,104011,0
+BBT.US,D,20100115,000000,12.3126,12.3126,12.1116,12.1404,78496.3,0
+BBT.US,D,20100119,000000,12.1404,12.5155,12.1404,12.3711,140297,0
+BBT.US,D,20100120,000000,12.3126,12.5017,12.1286,12.3304,197905,0
+BBT.US,D,20100121,000000,12.3794,12.4073,12.1116,12.1404,125284,0
+BBT.US,D,20100122,000000,12.1404,12.2406,11.8815,11.9186,35949,0
+BBT.US,D,20100125,000000,12.0115,12.3243,11.9129,11.9989,30530.3,0
+BBT.US,D,20100126,000000,11.9808,12.089,11.9311,11.9808,29393.8,0
+BBT.US,D,20100127,000000,11.9808,12.273,11.9673,12.227,43867.9,0
+BBT.US,D,20100128,000000,12.2855,12.3586,11.9129,11.9808,47156.5,0
+BBT.US,D,20100129,000000,11.4674,11.4674,10.6306,10.8623,923335,0
+BBT.US,D,20100201,000000,10.9345,11.1167,10.8424,11.021,119273,0
+BBT.US,D,20100202,000000,10.9921,11.4875,10.8958,10.9607,473966,0
+BBT.US,D,20100203,000000,11.0762,11.2176,10.9157,10.9542,89058.6,0
+BBT.US,D,20100204,000000,10.91,11.0149,10.7964,10.8163,79239.2,0
+BBT.US,D,20100205,000000,10.8687,11.2827,10.856,11.1763,68163.6,0
+BBT.US,D,20100208,000000,10.9426,11.1509,10.8623,10.8623,67663.5,0
+BBT.US,D,20100209,000000,10.9868,11.3746,10.8163,11.249,72414.6,0
+BBT.US,D,20100210,000000,11.2628,11.2628,11.1365,11.2628,44591.9,0
+BBT.US,D,20100211,000000,11.2051,11.8031,11.021,11.7759,67578.1,0
+BBT.US,D,20100212,000000,11.6479,11.6633,11.3196,11.6055,80981.1,0
+BBT.US,D,20100216,000000,11.6182,11.8886,11.4875,11.7138,62236,0
+BBT.US,D,20100217,000000,11.7884,11.9186,11.4135,11.8886,106390,0
+BBT.US,D,20100218,000000,11.839,12.181,11.6356,12.1547,21950.6,0
+BBT.US,D,20100219,000000,12.161,12.181,11.9905,12.0475,56565.7,0
+BBT.US,D,20100222,000000,12.1224,12.1404,12.0249,12.1224,28149.8,0
+BBT.US,D,20100223,000000,12.0774,12.227,12.0774,12.1404,25981,0
+BBT.US,D,20100224,000000,12.1404,12.1475,12.0475,12.1116,32615.9,0
+BBT.US,D,20100225,000000,11.9589,12.0475,11.6913,12.0409,26411.2,0
+BBT.US,D,20100226,000000,12.0699,12.0699,11.6965,11.7337,53852.5,0
+BBT.US,D,20100301,000000,11.7884,12.1116,11.7415,12.1041,66336.3,0
+BBT.US,D,20100302,000000,12.0825,12.1874,11.9989,12.1116,51804.6,0
+BBT.US,D,20100303,000000,11.6913,12.1224,11.6696,11.9511,60244.6,0
+BBT.US,D,20100304,000000,11.9808,12.1693,11.8752,12.0185,25824.6,0
+BBT.US,D,20100305,000000,12.0475,12.181,11.9853,12.1116,42732.5,0
+BBT.US,D,20100308,000000,12.0699,12.2017,11.9129,12.1763,32188,0
+BBT.US,D,20100309,000000,12.0409,12.3379,12.0409,12.1693,34378.9,0
+BBT.US,D,20100310,000000,12.134,12.3062,12.0825,12.2917,22755.5,0
+BBT.US,D,20100311,000000,12.1874,12.1874,11.8453,12.0774,57552.5,0
+BBT.US,D,20100312,000000,12.0825,12.2675,11.8095,12.2549,69779.1,0
+BBT.US,D,20100315,000000,12.1942,12.3062,12.0825,12.2792,38477,0
+BBT.US,D,20100316,000000,12.2349,12.2406,12.0115,12.1874,20513.6,0
+BBT.US,D,20100317,000000,12.3126,12.419,12.0409,12.3459,46066.6,0
+BBT.US,D,20100318,000000,12.1186,12.227,11.9367,11.9905,18874.8,0
+BBT.US,D,20100319,000000,12.0774,12.3911,11.7957,12.3586,145525,0
+BBT.US,D,20100322,000000,12.2593,12.4371,12.1693,12.3304,21370.7,0
+BBT.US,D,20100323,000000,12.2991,12.3794,12.0115,12.2991,32608.2,0
+BBT.US,D,20100324,000000,12.2152,12.3794,12.0475,12.181,29647.7,0
+BBT.US,D,20100325,000000,12.2207,12.3856,11.8994,11.9589,29184.3,0
+BBT.US,D,20100326,000000,11.9808,11.9808,11.5434,11.7138,30287.5,0
+BBT.US,D,20100329,000000,11.755,11.7608,11.4799,11.755,22848.7,0
+BBT.US,D,20100330,000000,11.6182,11.9186,11.5575,11.8679,27429.1,0
+BBT.US,D,20100331,000000,11.7678,12.2991,11.7254,12.0284,53236,0
+BBT.US,D,20100401,000000,12.0556,12.2406,11.4935,11.6119,27503.3,0
+BBT.US,D,20100405,000000,11.6119,12.2675,11.6119,12.1693,76426.2,0
+BBT.US,D,20100406,000000,12.0774,12.209,12.0115,12.161,20681,0
+BBT.US,D,20100407,000000,12.1186,12.4514,12.1041,12.2349,33053.9,0
+BBT.US,D,20100408,000000,12.1874,12.3911,12.0357,12.3459,20496.9,0
+BBT.US,D,20100409,000000,12.3062,12.4073,12.1874,12.4073,37738.5,0
+BBT.US,D,20100412,000000,12.419,12.4371,12.3459,12.3911,28800.6,0
+BBT.US,D,20100413,000000,12.3379,12.6076,12.3379,12.5805,9677.46,0
+BBT.US,D,20100414,000000,12.5805,12.9907,12.5563,12.9907,39498.2,0
+BBT.US,D,20100415,000000,12.9141,13.4544,12.8943,13.4409,38863.9,0
+BBT.US,D,20100416,000000,13.4338,13.6312,13.3479,13.5428,97157.2,0
+BBT.US,D,20100419,000000,13.4878,13.5147,13.2784,13.4687,20081.1,0
+BBT.US,D,20100420,000000,13.4544,13.5095,13.3617,13.4753,16810.2,0
+BBT.US,D,20100421,000000,13.4822,13.7628,13.4464,13.6987,28189.7,0
+BBT.US,D,20100422,000000,13.6987,14.9893,13.5012,14.6035,98635.2,0
+BBT.US,D,20100423,000000,14.6213,14.7351,14.1559,14.6702,94853.1,0
+BBT.US,D,20100426,000000,14.6944,14.9588,14.4654,14.7143,155921,0
+BBT.US,D,20100427,000000,14.6143,14.8442,14.4428,14.6035,31818.7,0
+BBT.US,D,20100428,000000,14.6621,14.8251,14.3806,14.4717,37013.4,0
+BBT.US,D,20100429,000000,14.5627,14.5682,14.2417,14.4861,57631.2,0
+BBT.US,D,20100430,000000,14.533,14.6702,13.7295,13.7827,95787.8,0
+BBT.US,D,20100503,000000,13.823,14.3011,13.823,14.221,29175.4,0
+BBT.US,D,20100504,000000,13.9864,13.9864,13.3479,13.594,52010.8,0
+BBT.US,D,20100505,000000,13.4409,13.7187,13.1793,13.2397,29021.3,0
+BBT.US,D,20100506,000000,13.1981,13.7295,12.6673,12.7057,46430.3,0
+BBT.US,D,20100507,000000,12.6212,12.6851,12.161,12.6345,62583.1,0
+BBT.US,D,20100510,000000,13.2314,13.4409,12.9016,13.3831,54819.4,0
+BBT.US,D,20100511,000000,13.1393,13.6842,12.5353,13.5095,55180.8,0
+BBT.US,D,20100512,000000,13.5723,13.823,13.4544,13.7187,58919.6,0
+BBT.US,D,20100513,000000,13.6365,13.6365,13.3769,13.4464,25425.5,0
+BBT.US,D,20100514,000000,13.4085,13.6645,13.3686,13.586,86774.5,0
+BBT.US,D,20100517,000000,13.6572,13.7042,13.4228,13.5662,46487.9,0
+BBT.US,D,20100518,000000,13.7556,13.7556,12.8394,13.1009,33099.4,0
+BBT.US,D,20100519,000000,13.1577,13.2858,12.8879,13.0125,35403.4,0
+BBT.US,D,20100520,000000,12.6922,12.962,12.1942,12.209,46887.1,0
+BBT.US,D,20100521,000000,12.1475,12.4964,11.859,12.1041,61461,0
+BBT.US,D,20100524,000000,12.1404,12.2991,11.755,11.9367,62056.4,0
+BBT.US,D,20100525,000000,11.8095,11.8815,11.5434,11.655,73981.4,0
+BBT.US,D,20100526,000000,11.6965,11.8146,11.5785,11.755,93573.6,0
+BBT.US,D,20100527,000000,12.0185,12.273,11.8146,12.227,39894,0
+BBT.US,D,20100528,000000,12.227,12.2792,11.8932,11.9733,59115.9,0
+BBT.US,D,20100601,000000,11.8815,12.2593,11.7608,11.8192,94926.3,0
+BBT.US,D,20100602,000000,11.8994,12.5155,11.8815,12.445,90549.9,0
+BBT.US,D,20100603,000000,12.4748,12.6851,12.1186,12.2017,92798.5,0
+BBT.US,D,20100604,000000,11.8815,12.0409,11.3153,11.3819,55093.2,0
+BBT.US,D,20100607,000000,11.4007,11.6119,11.2628,11.3402,100709,0
+BBT.US,D,20100608,000000,11.3746,11.4241,11.0373,11.3016,56151,0
+BBT.US,D,20100609,000000,11.4324,11.4531,11.0311,11.1131,54257.2,0
+BBT.US,D,20100610,000000,11.2347,11.5289,11.0373,11.4875,75041.4,0
+BBT.US,D,20100611,000000,11.3547,11.6288,11.2771,11.4674,54533.3,0
+BBT.US,D,20100614,000000,11.5785,11.7337,11.3016,11.3746,56951.5,0
+BBT.US,D,20100615,000000,11.4007,11.9059,11.2421,11.8309,47046.8,0
+BBT.US,D,20100616,000000,11.7482,12.5632,11.7482,12.4244,64362.7,0
+BBT.US,D,20100617,000000,12.5506,12.5704,12.3062,12.4244,53943.4,0
+BBT.US,D,20100618,000000,12.5084,12.9432,12.445,12.7183,99128.6,0
+BBT.US,D,20100621,000000,12.8943,13.1009,12.7726,12.8729,26903.5,0
+BBT.US,D,20100622,000000,12.9474,13.1009,12.5877,12.6212,66398.4,0
+BBT.US,D,20100623,000000,12.5967,13.1078,12.4136,13.054,73979.1,0
+BBT.US,D,20100624,000000,12.9432,13.0883,12.4371,12.4687,88183.8,0
+BBT.US,D,20100625,000000,12.5632,12.969,12.4687,12.8259,207673,0
+BBT.US,D,20100628,000000,12.7944,13.1855,12.7861,13.0883,25327.9,0
+BBT.US,D,20100629,000000,12.851,13.0197,12.8185,12.9474,65972.6,0
+BBT.US,D,20100630,000000,12.9907,12.9907,12.7346,12.7843,41171.3,0
+BBT.US,D,20100701,000000,12.759,12.759,12.4244,12.7508,46567.8,0
+BBT.US,D,20100702,000000,12.8662,12.8662,12.4371,12.4371,38432.6,0
+BBT.US,D,20100706,000000,12.6497,12.6497,12.1475,12.227,58118,0
+BBT.US,D,20100707,000000,12.2349,12.7428,12.2349,12.6673,42959.8,0
+BBT.US,D,20100708,000000,12.7944,12.9278,12.5506,12.6851,42760.2,0
+BBT.US,D,20100709,000000,12.6281,12.7726,12.5805,12.7239,24867.8,0
+BBT.US,D,20100712,000000,12.6497,12.8185,12.5353,12.5632,30186.6,0
+BBT.US,D,20100713,000000,12.759,12.9538,12.5967,12.805,44698.4,0
+BBT.US,D,20100714,000000,12.7183,12.7428,12.4964,12.576,17825.9,0
+BBT.US,D,20100715,000000,12.5506,12.5704,12.3304,12.4748,18065.4,0
+BBT.US,D,20100716,000000,12.3586,12.3586,11.9367,11.9733,74437.1,0
+BBT.US,D,20100719,000000,11.8309,12.1041,11.6913,12.089,39707.7,0
+BBT.US,D,20100720,000000,11.9311,12.445,11.8994,12.4371,49887.5,0
+BBT.US,D,20100721,000000,12.5155,12.962,12.2675,12.273,55097.7,0
+BBT.US,D,20100722,000000,12.6554,13.0883,12.6554,12.7995,82588.9,0
+BBT.US,D,20100723,000000,12.7239,13.218,12.6345,13.1393,133742,0
+BBT.US,D,20100726,000000,13.2056,13.5662,13.1261,13.4878,66805.3,0
+BBT.US,D,20100727,000000,13.586,13.742,13.3958,13.4338,72497.8,0
+BBT.US,D,20100728,000000,13.3769,13.5147,13.3353,13.3416,41250.1,0
+BBT.US,D,20100729,000000,13.4878,13.4878,13.2452,13.2974,50103.7,0
+BBT.US,D,20100730,000000,13.1261,13.4544,13.1261,13.2515,50480.7,0
+BBT.US,D,20100802,000000,13.4822,13.4822,13.2515,13.3164,47634.4,0
+BBT.US,D,20100803,000000,13.1855,13.4544,13.0197,13.1009,47478.1,0
+BBT.US,D,20100804,000000,13.1511,13.3235,13.074,13.2929,20943.8,0
+BBT.US,D,20100805,000000,13.1577,13.1577,12.8729,12.8879,35044.2,0
+BBT.US,D,20100806,000000,12.8662,12.9278,12.2792,12.6146,30431.6,0
+BBT.US,D,20100809,000000,12.6281,12.7364,12.2792,12.7239,25049.6,0
+BBT.US,D,20100810,000000,12.6022,12.7364,12.4748,12.5017,54606.5,0
+BBT.US,D,20100811,000000,12.2406,12.273,11.4459,11.5434,71778.2,0
+BBT.US,D,20100812,000000,11.4614,11.6633,11.3746,11.3881,47070.1,0
+BBT.US,D,20100813,000000,11.4188,11.5721,11.2123,11.2943,58962.9,0
+BBT.US,D,20100816,000000,11.2123,11.6479,11.2123,11.5929,34076.2,0
+BBT.US,D,20100817,000000,11.6696,12.1547,11.6479,11.9808,47163.2,0
+BBT.US,D,20100818,000000,12.0115,12.3181,11.8309,11.9905,43115,0
+BBT.US,D,20100819,000000,11.9905,12.134,11.6288,11.6479,90888.1,0
+BBT.US,D,20100820,000000,11.5721,12.0774,11.5721,12.0619,97261.4,0
+BBT.US,D,20100823,000000,12.0971,12.0971,11.655,11.6633,69126,0
+BBT.US,D,20100824,000000,11.8239,11.8309,11.4241,11.4396,37188.6,0
+BBT.US,D,20100825,000000,11.4241,11.7482,11.3402,11.7138,31217.8,0
+BBT.US,D,20100826,000000,11.7193,11.8519,11.3746,11.4531,40030.4,0
+BBT.US,D,20100827,000000,11.6119,11.8146,11.3881,11.7608,34535.3,0
+BBT.US,D,20100830,000000,11.683,11.7957,11.5289,11.5289,62729.4,0
+BBT.US,D,20100831,000000,11.4999,11.694,11.4016,11.6081,48390.6,0
+BBT.US,D,20100901,000000,11.8031,12.0284,11.683,11.9129,114589,0
+BBT.US,D,20100902,000000,11.9311,12.089,11.8815,11.9989,48274.2,0
+BBT.US,D,20100903,000000,12.161,12.2917,12.0115,12.2549,32538.3,0
+BBT.US,D,20100907,000000,12.2207,12.2207,11.859,11.8815,30124.5,0
+BBT.US,D,20100908,000000,11.9429,11.9853,11.6119,11.6406,36308.2,0
+BBT.US,D,20100909,000000,11.8239,11.9232,11.6356,11.755,19236.2,0
+BBT.US,D,20100910,000000,11.7254,11.9186,11.4875,11.8192,32130.3,0
+BBT.US,D,20100913,000000,11.9129,12.3126,11.8146,12.273,36788.3,0
+BBT.US,D,20100914,000000,12.2477,12.4298,12.134,12.3304,31591.4,0
+BBT.US,D,20100915,000000,12.2477,12.273,12.0699,12.2152,20116.6,0
+BBT.US,D,20100916,000000,12.161,12.1874,11.8095,11.8146,15551.8,0
+BBT.US,D,20100917,000000,11.9808,12.0284,11.6288,11.9367,56465.9,0
+BBT.US,D,20100920,000000,11.9429,12.6851,11.8146,12.6554,47964.8,0
+BBT.US,D,20100921,000000,12.6731,12.6922,12.2349,12.419,44742.7,0
+BBT.US,D,20100922,000000,12.3711,12.4748,11.8932,11.9511,24498.5,0
+BBT.US,D,20100923,000000,11.8519,12.2855,11.8239,11.8453,24210.3,0
+BBT.US,D,20100924,000000,12.0475,12.6022,11.9853,12.5805,32989.6,0
+BBT.US,D,20100927,000000,12.5155,12.5155,11.9853,12.0284,29052.3,0
+BBT.US,D,20100928,000000,12.0971,12.2406,11.8239,12.227,30046.9,0
+BBT.US,D,20100929,000000,12.1547,12.4567,11.8994,12.4136,55845,0
+BBT.US,D,20100930,000000,12.4632,12.5967,12.2017,12.445,57619,0
+BBT.US,D,20101001,000000,12.5427,12.5632,12.1763,12.4748,46332.7,0
+BBT.US,D,20101004,000000,12.4748,12.5632,12.2477,12.2477,44651.8,0
+BBT.US,D,20101005,000000,12.4136,12.5877,12.1224,12.4687,49269.9,0
+BBT.US,D,20101006,000000,12.3459,12.4687,12.2991,12.4371,29835.1,0
+BBT.US,D,20101007,000000,12.5563,12.5563,12.227,12.227,23498.4,0
+BBT.US,D,20101008,000000,12.1874,12.5228,12.1874,12.4687,41794.5,0
+BBT.US,D,20101011,000000,12.4244,12.4244,12.1763,12.3243,7281.38,0
+BBT.US,D,20101012,000000,12.2549,12.2549,11.7482,11.8031,213310,0
+BBT.US,D,20101013,000000,11.9059,12.1763,11.8146,12.1475,138632,0
+BBT.US,D,20101014,000000,12.0971,12.4687,12.089,12.445,72719.6,0
+BBT.US,D,20101015,000000,12.5967,12.6345,12.2152,12.4567,91910.4,0
+BBT.US,D,20101018,000000,12.5228,12.8583,12.5084,12.7995,53039.8,0
+BBT.US,D,20101019,000000,12.5805,12.8943,12.4632,12.5506,41467.4,0
+BBT.US,D,20101020,000000,12.6554,12.7508,12.5704,12.6345,34780.3,0
+BBT.US,D,20101021,000000,12.7301,12.7944,12.4812,12.5353,47332.8,0
+BBT.US,D,20101022,000000,12.6146,12.7183,12.5353,12.6673,18393.6,0
+BBT.US,D,20101025,000000,12.6996,12.9826,12.6497,12.8943,84223.2,0
+BBT.US,D,20101026,000000,12.7944,12.8729,12.6922,12.7995,44950.1,0
+BBT.US,D,20101027,000000,12.6996,12.7788,12.6673,12.759,57217.7,0
+BBT.US,D,20101028,000000,12.8439,12.8439,12.7132,12.7132,46558.9,0
+BBT.US,D,20101029,000000,12.6355,12.8157,12.5805,12.6941,40950.7,0
+BBT.US,D,20101101,000000,12.7364,12.759,12.5084,12.6673,55194.1,0
+BBT.US,D,20101102,000000,12.7183,12.9474,12.6345,12.9474,42546.2,0
+BBT.US,D,20101103,000000,12.962,12.998,12.6614,12.805,50495.1,0
+BBT.US,D,20101104,000000,13.0268,13.1078,12.8879,13.0268,63789.4,0
+BBT.US,D,20101105,000000,13.0268,13.0268,12.8259,12.9089,34815.8,0
+BBT.US,D,20101108,000000,12.8185,12.851,12.7132,12.851,37810.6,0
+BBT.US,D,20101109,000000,12.6922,12.8879,12.6922,12.8329,22878.6,0
+BBT.US,D,20101110,000000,12.8729,13.054,12.7364,13.0475,29770.8,0
+BBT.US,D,20101111,000000,12.8807,13.0883,12.8807,12.9347,15224.7,0
+BBT.US,D,20101112,000000,12.7788,13.0395,12.6731,12.8439,29141,0
+BBT.US,D,20101115,000000,12.8259,13.1128,12.8259,12.8763,16612.9,0
+BBT.US,D,20101116,000000,12.7788,12.9278,12.6851,12.8807,54861.5,0
+BBT.US,D,20101117,000000,12.8943,12.9278,12.6418,12.851,28770.7,0
+BBT.US,D,20101118,000000,13.0395,13.2245,12.962,13.1261,77449.6,0
+BBT.US,D,20101119,000000,13.1511,13.1511,12.9907,13.0395,23282.2,0
+BBT.US,D,20101122,000000,12.9432,13.2245,12.7995,13.1723,24639.4,0
+BBT.US,D,20101123,000000,13.0161,13.0268,12.7788,12.8329,36913.6,0
+BBT.US,D,20101124,000000,12.9538,13.3353,12.8259,13.3353,55187.5,0
+BBT.US,D,20101126,000000,13.1981,13.31,12.9826,12.9907,7176.05,0
+BBT.US,D,20101129,000000,12.9016,13.218,12.9016,13.2056,14019.4,0
+BBT.US,D,20101130,000000,13.0268,13.3057,13.0206,13.1738,55572.2,0
+BBT.US,D,20101201,000000,13.3831,13.4822,13.2452,13.4409,65023.5,0
+BBT.US,D,20101202,000000,13.4544,13.4878,13.3831,13.4617,21035.8,0
+BBT.US,D,20101203,000000,13.4544,13.5095,13.1511,13.4617,22278.8,0
+BBT.US,D,20101206,000000,13.4028,13.5095,13.2858,13.4753,20336.2,0
+BBT.US,D,20101207,000000,13.5374,13.9279,13.4338,13.7348,29180.9,0
+BBT.US,D,20101208,000000,13.7187,13.8297,13.5212,13.6572,46240.7,0
+BBT.US,D,20101209,000000,13.7827,13.7827,13.5212,13.6572,43137.2,0
+BBT.US,D,20101210,000000,13.6428,13.7953,13.5723,13.6842,52271.4,0
+BBT.US,D,20101213,000000,13.6917,13.8161,13.6572,13.7105,44983.3,0
+BBT.US,D,20101214,000000,13.7709,13.7709,13.5274,13.6258,23095.9,0
+BBT.US,D,20101215,000000,13.6572,13.8478,13.5147,13.7295,68470.7,0
+BBT.US,D,20101216,000000,13.7827,14.2824,13.6572,13.9927,214217,0
+BBT.US,D,20101217,000000,13.9208,13.9809,13.5428,13.594,100441,0
+BBT.US,D,20101220,000000,13.7249,13.8297,13.6772,13.7042,32691.3,0
+BBT.US,D,20101221,000000,13.8034,13.9927,13.5662,13.9667,64807.3,0
+BBT.US,D,20101222,000000,13.4544,13.9343,13.0935,13.7827,430451,0
+BBT.US,D,20101223,000000,13.8341,13.9124,13.7556,13.7827,160984,0
+BBT.US,D,20101227,000000,13.8675,14.0661,13.7953,13.9602,93655.6,0
+BBT.US,D,20101228,000000,13.7953,14.13,13.7827,14.072,97846.8,0
+BBT.US,D,20101229,000000,14.1589,14.1795,13.8883,14.138,121197,0
+BBT.US,D,20101230,000000,14.1795,14.4221,14.1452,14.2373,138425,0
+BBT.US,D,20101231,000000,14.2598,14.7583,14.2,14.5095,234850,0
+BBT.US,D,20110103,000000,14.6079,15.0353,14.5682,14.9325,280413,0
+BBT.US,D,20110104,000000,14.8992,14.9325,14.7018,14.8396,119730,0
+BBT.US,D,20110105,000000,14.8442,14.9063,14.7018,14.8188,69101.6,0
+BBT.US,D,20110106,000000,14.8251,14.8251,14.4367,14.5251,78301.2,0
+BBT.US,D,20110107,000000,14.5511,14.6522,14.2861,14.6377,66685.6,0
+BBT.US,D,20110110,000000,14.6557,14.6557,14.4248,14.6143,35604.1,0
+BBT.US,D,20110111,000000,14.6766,14.7542,14.6438,14.7209,62996.6,0
+BBT.US,D,20110112,000000,14.9381,14.9381,14.7682,14.9063,60949.8,0
+BBT.US,D,20110113,000000,14.9254,14.9254,14.6035,14.7277,74331.7,0
+BBT.US,D,20110114,000000,14.7466,14.8396,14.6621,14.7818,107140,0
+BBT.US,D,20110118,000000,14.8326,14.8326,14.6557,14.6944,107097,0
+BBT.US,D,20110119,000000,14.7748,14.7927,14.1632,14.1704,59979.6,0
+BBT.US,D,20110120,000000,14.0506,14.3471,13.9072,14.0578,188814,0
+BBT.US,D,20110121,000000,14.3086,14.3607,13.9451,13.953,143375,0
+BBT.US,D,20110124,000000,13.9279,14.4933,13.9279,14.275,81502.2,0
+BBT.US,D,20110125,000000,14.4367,14.7466,14.4367,14.6944,167709,0
+BBT.US,D,20110126,000000,14.7682,14.8505,14.6294,14.6944,55762.9,0
+BBT.US,D,20110127,000000,14.7277,14.8922,14.3806,14.4789,116485,0
+BBT.US,D,20110128,000000,14.221,14.4717,13.9072,13.9279,66279.7,0
+BBT.US,D,20110131,000000,14.0433,14.1932,13.8422,13.9368,61255.8,0
+BBT.US,D,20110201,000000,13.9602,14.2824,13.9007,14.1894,48933.9,0
+BBT.US,D,20110202,000000,14.1181,14.3471,14.1181,14.3337,31293.2,0
+BBT.US,D,20110203,000000,14.3011,14.4789,14.2824,14.3806,38746.4,0
+BBT.US,D,20110204,000000,14.3146,14.3744,14.1559,14.3086,47733.1,0
+BBT.US,D,20110207,000000,14.275,14.5394,14.275,14.4861,76591.4,0
+BBT.US,D,20110208,000000,14.4794,14.5636,14.3902,14.5636,33510,0
+BBT.US,D,20110209,000000,14.5175,14.7629,14.3249,14.611,160845,0
+BBT.US,D,20110210,000000,14.5482,14.6936,14.5366,14.5919,103944,0
+BBT.US,D,20110211,000000,14.6454,14.6936,14.5773,14.6454,174850,0
+BBT.US,D,20110214,000000,14.611,14.8962,14.5773,14.8962,72104.4,0
+BBT.US,D,20110215,000000,14.7881,14.9407,14.7363,14.8473,31157.7,0
+BBT.US,D,20110216,000000,14.8171,14.9734,14.7363,14.89,104711,0
+BBT.US,D,20110218,000000,14.8426,14.9945,14.7837,14.9878,46580.2,0
+BBT.US,D,20110222,000000,14.8171,15.008,14.5636,14.7281,53389.5,0
+BBT.US,D,20110223,000000,14.7363,14.9008,14.5419,14.7363,40910.3,0
+BBT.US,D,20110224,000000,14.7953,14.8426,14.6692,14.8092,56281.1,0
+BBT.US,D,20110225,000000,14.7689,14.9199,14.7281,14.9199,31429.6,0
+BBT.US,D,20110228,000000,14.948,15.0026,14.8092,14.9136,39117.2,0
+BBT.US,D,20110301,000000,14.751,14.8219,14.611,14.7146,62414.5,0
+BBT.US,D,20110302,000000,14.6808,14.7363,14.6511,14.7099,42947.8,0
+BBT.US,D,20110303,000000,14.8824,14.8824,14.6454,14.7629,63544.9,0
+BBT.US,D,20110304,000000,14.7018,14.7018,14.4521,14.5419,34732.9,0
+BBT.US,D,20110307,000000,14.4727,14.5711,14.3792,14.4727,56055.5,0
+BBT.US,D,20110308,000000,14.4856,14.7445,14.4193,14.6808,52261.2,0
+BBT.US,D,20110309,000000,14.6454,14.7281,14.5301,14.6511,28793.3,0
+BBT.US,D,20110310,000000,14.4727,14.6394,14.3902,14.5366,70912.2,0
+BBT.US,D,20110311,000000,14.4856,14.5419,14.3385,14.4321,48831.3,0
+BBT.US,D,20110314,000000,14.3067,14.3457,14.1159,14.1203,27812.5,0
+BBT.US,D,20110315,000000,14.0223,14.0831,13.8251,13.9897,29626.5,0
+BBT.US,D,20110316,000000,13.9352,13.9352,13.6853,13.718,63965.4,0
+BBT.US,D,20110317,000000,13.8879,13.8879,13.6689,13.7087,44224.6,0
+BBT.US,D,20110318,000000,13.8189,14.0088,13.7063,13.9897,103989,0
+BBT.US,D,20110321,000000,14.0687,14.3592,13.9822,14.3532,82030.9,0
+BBT.US,D,20110322,000000,14.4238,14.4238,14.215,14.215,18185.4,0
+BBT.US,D,20110323,000000,14.2003,14.3139,14.0769,14.2813,27873.1,0
+BBT.US,D,20110324,000000,14.3194,14.4129,14.0296,14.1086,22018.2,0
+BBT.US,D,20110325,000000,14.3001,14.3139,14.1413,14.2077,43107.4,0
+BBT.US,D,20110328,000000,14.1815,14.2466,13.8189,13.8251,43317.6,0
+BBT.US,D,20110329,000000,13.9352,13.9352,13.718,13.7843,39323,0
+BBT.US,D,20110330,000000,13.7916,13.8833,13.75,13.8041,50603.5,0
+BBT.US,D,20110331,000000,13.7532,13.8241,13.7532,13.7688,34817.7,0
+BBT.US,D,20110401,000000,13.8715,14.2931,13.7843,14.2286,216998,0
+BBT.US,D,20110404,000000,14.2393,14.5419,14.215,14.3532,121291,0
+BBT.US,D,20110405,000000,14.3702,14.6927,14.3038,14.6556,163154,0
+BBT.US,D,20110406,000000,14.6183,14.8092,14.4449,14.7211,71843.5,0
+BBT.US,D,20110407,000000,14.7579,14.8762,14.6039,14.7354,56860.1,0
+BBT.US,D,20110408,000000,14.8355,14.8545,14.6936,14.7773,62006.1,0
+BBT.US,D,20110411,000000,14.7146,14.8171,14.6808,14.8018,56476,0
+BBT.US,D,20110412,000000,14.7146,14.7202,14.5409,14.5612,40887.2,0
+BBT.US,D,20110413,000000,14.599,14.6629,14.5482,14.6065,74273.9,0
+BBT.US,D,20110414,000000,14.4582,14.7773,14.3902,14.6572,36183.7,0
+BBT.US,D,20110415,000000,14.4449,14.8171,14.4383,14.7689,67670.5,0
+BBT.US,D,20110418,000000,14.5301,14.7589,14.5111,14.7099,64006.2,0
+BBT.US,D,20110419,000000,14.7445,14.7445,14.6511,14.7363,30518.1,0
+BBT.US,D,20110420,000000,14.8545,14.9336,14.7773,14.9199,79545.4,0
+BBT.US,D,20110421,000000,15.0216,15.1051,14.6065,14.7363,35189.7,0
+BBT.US,D,20110425,000000,14.6065,14.7099,14.2931,14.4193,49797.7,0
+BBT.US,D,20110426,000000,14.3936,14.7837,14.382,14.7008,39874.5,0
+BBT.US,D,20110427,000000,14.6511,14.869,14.5919,14.8426,50607.9,0
+BBT.US,D,20110428,000000,14.7682,14.8617,14.6365,14.7437,104727,0
+BBT.US,D,20110429,000000,14.7707,14.8507,14.5517,14.7453,43188.8,0
+BBT.US,D,20110502,000000,14.7773,14.7837,14.2239,14.2239,51257.3,0
+BBT.US,D,20110503,000000,14.2159,14.3567,14.1832,14.3094,32912.3,0
+BBT.US,D,20110504,000000,14.3038,14.3094,14.1159,14.1832,43905.4,0
+BBT.US,D,20110505,000000,14.2295,14.2901,13.916,14.0632,50832.4,0
+BBT.US,D,20110506,000000,14.0959,14.3492,13.916,14.0412,45041.4,0
+BBT.US,D,20110509,000000,14.0088,14.084,13.8543,13.9689,42798.1,0
+BBT.US,D,20110510,000000,13.9958,14.4156,13.9958,14.3936,26482.8,0
+BBT.US,D,20110511,000000,14.3147,14.3894,14.2768,14.3147,46188.4,0
+BBT.US,D,20110512,000000,14.2968,14.4701,14.2486,14.3936,41771.1,0
+BBT.US,D,20110513,000000,14.3774,14.4156,13.9897,14.0632,32160.5,0
+BBT.US,D,20110516,000000,13.9897,14.235,13.9897,14.1539,37178.8,0
+BBT.US,D,20110517,000000,14.1539,14.2095,14.1213,14.1623,24511.4,0
+BBT.US,D,20110518,000000,14.1704,14.2968,14.1539,14.283,25950.1,0
+BBT.US,D,20110519,000000,14.1213,14.4501,13.9352,14.3894,40835.4,0
+BBT.US,D,20110520,000000,14.3492,14.4966,14.2968,14.323,64411.2,0
+BBT.US,D,20110523,000000,14.0959,14.4221,14.0959,14.323,53208.9,0
+BBT.US,D,20110524,000000,14.323,14.4966,14.2486,14.2548,80348.9,0
+BBT.US,D,20110525,000000,14.084,14.4221,14.084,14.3286,37736.8,0
+BBT.US,D,20110526,000000,14.2768,14.3894,14.0779,14.3567,86819.1,0
+BBT.US,D,20110527,000000,14.4501,14.8909,14.2621,14.6808,41000.6,0
+BBT.US,D,20110531,000000,14.8389,14.8389,14.582,14.6866,358887,0
+BBT.US,D,20110601,000000,14.8171,14.8219,14.4501,14.5021,256334,0
+BBT.US,D,20110602,000000,14.5021,14.5021,14.1539,14.3038,60461.8,0
+BBT.US,D,20110603,000000,14.0779,14.283,13.8097,13.8288,40848.7,0
+BBT.US,D,20110606,000000,13.8241,13.9633,13.6235,13.8879,43167.9,0
+BBT.US,D,20110607,000000,13.9822,14.2159,13.9232,14.0479,37571.7,0
+BBT.US,D,20110608,000000,13.9768,14.2548,13.9352,14.2159,60422.1,0
+BBT.US,D,20110609,000000,14.2901,14.2901,13.8952,13.9032,48261.1,0
+BBT.US,D,20110610,000000,13.8952,14.084,13.8952,14.0143,71737.8,0
+BBT.US,D,20110613,000000,13.8616,14.2295,13.8616,14.0632,44014.4,0
+BBT.US,D,20110614,000000,14.0959,14.2968,14.0959,14.2239,35748.9,0
+BBT.US,D,20110615,000000,14.0696,14.235,13.916,14.0024,63298.4,0
+BBT.US,D,20110616,000000,13.9907,14.2803,13.9907,14.1786,66183.4,0
+BBT.US,D,20110617,000000,14.2412,14.3094,14.2095,14.2768,139999,0
+BBT.US,D,20110620,000000,14.1894,14.5021,14.1894,14.4013,46137.7,0
+BBT.US,D,20110621,000000,14.4966,14.5746,14.4013,14.5467,47450.9,0
+BBT.US,D,20110622,000000,14.4765,14.5274,14.2901,14.3094,45117.4,0
+BBT.US,D,20110623,000000,14.2486,14.3619,14.1704,14.3147,88977.7,0
+BBT.US,D,20110624,000000,14.3567,14.6291,14.2486,14.4701,191442,0
+BBT.US,D,20110627,000000,14.4083,14.6427,14.3412,14.6291,89699.8,0
+BBT.US,D,20110628,000000,14.6291,14.6501,14.522,14.6365,41739.2,0
+BBT.US,D,20110629,000000,14.6501,14.75,14.4901,14.7202,37965.8,0
+BBT.US,D,20110630,000000,14.7291,14.9581,14.6291,14.9117,73687.2,0
+BBT.US,D,20110701,000000,14.95,15.039,14.9288,15.0035,96150.2,0
+BBT.US,D,20110705,000000,15.039,15.117,15.0125,15.058,59921.3,0
+BBT.US,D,20110706,000000,14.9851,15.2452,14.9434,15.1933,65184,0
+BBT.US,D,20110707,000000,15.2869,15.3658,15.0787,15.3067,61584.5,0
+BBT.US,D,20110708,000000,15.1725,15.2806,15.0906,15.258,24303.3,0
+BBT.US,D,20110711,000000,15.0761,15.2949,15.0362,15.2089,33911.8,0
+BBT.US,D,20110712,000000,15.1806,15.3405,15.1806,15.2406,46266.5,0
+BBT.US,D,20110713,000000,15.2831,15.4159,15.1897,15.3015,38730.8,0
+BBT.US,D,20110714,000000,15.3295,15.3932,15.0432,15.1198,51882.5,0
+BBT.US,D,20110715,000000,15.1198,15.4205,15.048,15.3215,157615,0
+BBT.US,D,20110718,000000,15.2435,15.4205,14.9417,15.0888,56775.4,0
+BBT.US,D,20110719,000000,15.1725,15.534,14.829,15.5068,116313,0
+BBT.US,D,20110720,000000,15.4622,15.4768,15.2949,15.3605,21020.9,0
+BBT.US,D,20110721,000000,15.4086,16.08,15.3478,15.6287,626364,0
+BBT.US,D,20110722,000000,15.6567,15.6567,14.9969,15.523,204244,0
+BBT.US,D,20110725,000000,15.3097,15.4495,14.9061,14.9888,90726.8,0
+BBT.US,D,20110726,000000,14.9918,14.9918,14.4592,14.5893,211584,0
+BBT.US,D,20110727,000000,14.4901,14.6927,14.4013,14.4083,112170,0
+BBT.US,D,20110728,000000,14.4678,14.6146,14.2187,14.3385,125017,0
+BBT.US,D,20110729,000000,14.1822,14.6556,14.0867,14.6029,228605,0
+BBT.US,D,20110801,000000,14.6291,14.6547,14.3668,14.4467,76573.4,0
+BBT.US,D,20110802,000000,14.4678,14.6547,14.2376,14.2576,72301.4,0
+BBT.US,D,20110803,000000,14.3249,14.6547,14.2576,14.6355,93710.9,0
+BBT.US,D,20110804,000000,14.4678,14.6547,14.2576,14.2576,119467,0
+BBT.US,D,20110805,000000,14.2649,14.6629,14.1112,14.1903,189341,0
+BBT.US,D,20110808,000000,13.9232,14.5893,13.1112,13.1157,238795,0
+BBT.US,D,20110809,000000,13.4311,14.5063,12.9929,14.2721,174367,0
+BBT.US,D,20110810,000000,13.8879,14.3668,13.135,13.3927,220474,0
+BBT.US,D,20110811,000000,13.6098,13.957,13.5062,13.6599,160946,0
+BBT.US,D,20110812,000000,13.7617,13.9689,13.3329,13.4518,84113.5,0
+BBT.US,D,20110815,000000,13.3048,13.6016,13.3048,13.6016,40178.3,0
+BBT.US,D,20110816,000000,13.4311,13.4862,13.2238,13.3454,90155.5,0
+BBT.US,D,20110817,000000,13.3983,13.5735,13.1837,13.38,120200,0
+BBT.US,D,20110818,000000,13.1266,13.3048,12.9229,12.9658,166132,0
+BBT.US,D,20110819,000000,12.8185,13.0474,12.7605,12.7605,123640,0
+BBT.US,D,20110822,000000,13.3454,13.3728,12.4652,12.5408,185703,0
+BBT.US,D,20110823,000000,12.7142,13.5455,12.6132,13.539,112032,0
+BBT.US,D,20110824,000000,13.539,13.9907,13.38,13.9778,89331,0
+BBT.US,D,20110825,000000,14.1112,14.204,13.3927,13.5318,97936.7,0
+BBT.US,D,20110826,000000,13.3126,13.916,13.2174,13.8696,108824,0
+BBT.US,D,20110829,000000,13.9958,14.5448,13.9907,14.5328,70368.5,0
+BBT.US,D,20110830,000000,14.4994,14.4994,13.9907,14.3592,82107.9,0
+BBT.US,D,20110831,000000,14.6291,14.6291,14.0441,14.4668,133806,0
+BBT.US,D,20110901,000000,14.4247,14.4746,13.4311,13.4581,94374.7,0
+BBT.US,D,20110902,000000,13.1785,13.4018,12.8604,12.9229,89454.3,0
+BBT.US,D,20110906,000000,12.5408,12.8559,12.5252,12.7677,84082.7,0
+BBT.US,D,20110907,000000,12.8832,13.2981,12.8832,13.2293,106435,0
+BBT.US,D,20110908,000000,13.1157,13.1912,12.6188,12.827,169192,0
+BBT.US,D,20110909,000000,12.6795,12.7605,12.2163,12.486,104213,0
+BBT.US,D,20110912,000000,12.3108,12.6795,12.3108,12.6188,50053.1,0
+BBT.US,D,20110913,000000,12.6261,12.827,12.6261,12.6996,68058,0
+BBT.US,D,20110914,000000,12.8467,13.0022,12.5525,12.814,177526,0
+BBT.US,D,20110915,000000,12.9731,13.0074,12.7432,12.9094,123423,0
+BBT.US,D,20110916,000000,13.0022,13.0074,12.7279,12.9929,254335,0
+BBT.US,D,20110919,000000,12.7605,13.0022,12.7279,12.8185,132394,0
+BBT.US,D,20110920,000000,12.5979,12.862,12.5525,12.5525,137040,0
+BBT.US,D,20110921,000000,12.5468,12.6543,11.9019,11.9337,88720.1,0
+BBT.US,D,20110922,000000,11.7239,12.0965,11.4914,11.7612,157494,0
+BBT.US,D,20110923,000000,11.8184,11.9954,11.573,11.9101,86415.2,0
+BBT.US,D,20110926,000000,12.1845,12.5979,11.9755,12.5252,73762.1,0
+BBT.US,D,20110927,000000,12.9493,12.9493,12.339,12.5408,230619,0
+BBT.US,D,20110928,000000,12.5979,12.6611,12.0136,12.0338,98973.6,0
+BBT.US,D,20110929,000000,12.3053,12.5332,12.0909,12.4097,81090.9,0
+BBT.US,D,20110930,000000,12.219,12.5604,12.219,12.4052,137238,0
+BBT.US,D,20111003,000000,12.2763,12.558,11.9019,11.9101,123328,0
+BBT.US,D,20111004,000000,11.8513,13.1785,11.7963,13.0927,209652,0
+BBT.US,D,20111005,000000,12.9493,13.2865,12.5425,12.7105,89293.6,0
+BBT.US,D,20111006,000000,12.6432,12.9568,12.3998,12.9003,93822.1,0
+BBT.US,D,20111007,000000,12.9094,12.9692,12.3452,12.4316,45628.1,0
+BBT.US,D,20111010,000000,12.8832,13.3126,12.4788,13.291,74697.7,0
+BBT.US,D,20111011,000000,13.1112,13.5934,13.0993,13.5008,58485.9,0
+BBT.US,D,20111012,000000,13.6016,14.1051,13.5455,13.9907,67525.2,0
+BBT.US,D,20111013,000000,13.7617,13.8696,13.4119,13.688,37306.5,0
+BBT.US,D,20111014,000000,13.848,14.1731,13.4518,14.0849,52559.5,0
+BBT.US,D,20111017,000000,13.8952,14.0232,13.1501,13.2174,72518.2,0
+BBT.US,D,20111018,000000,13.3246,13.8952,13.2838,13.7532,99248.8,0
+BBT.US,D,20111019,000000,13.688,13.9488,13.5934,13.8162,77117.2,0
+BBT.US,D,20111020,000000,13.8696,13.8696,13.0356,13.5008,57441.3,0
+BBT.US,D,20111021,000000,13.558,13.8889,13.3272,13.8288,67708,0
+BBT.US,D,20111024,000000,13.9352,14.4678,13.8288,14.3984,61606.5,0
+BBT.US,D,20111025,000000,14.2086,14.4592,13.8162,13.9241,79134.8,0
+BBT.US,D,20111026,000000,13.8952,13.8952,13.1912,13.5608,272010,0
+BBT.US,D,20111027,000000,14.2576,14.2576,13.6016,13.8334,352249,0
+BBT.US,D,20111028,000000,13.7816,14.2776,13.6372,13.7079,138360,0
+BBT.US,D,20111031,000000,13.5371,13.9469,13.4344,13.4418,84671.6,0
+BBT.US,D,20111101,000000,12.9658,13.4481,12.6768,12.7404,103799,0
+BBT.US,D,20111102,000000,13.2256,13.2865,12.7404,12.9692,123776,0
+BBT.US,D,20111103,000000,13.0927,13.2938,12.8176,13.1931,147452,0
+BBT.US,D,20111104,000000,13.0474,13.0474,12.8112,12.8822,75341.7,0
+BBT.US,D,20111107,000000,12.8822,13.0857,12.6159,13.0138,131028,0
+BBT.US,D,20111108,000000,13.0927,13.3354,12.8302,13.2456,92126.9,0
+BBT.US,D,20111109,000000,12.9356,13.1112,12.7587,12.854,119679,0
+BBT.US,D,20111110,000000,13.0413,13.0413,12.8112,12.8748,47118.5,0
+BBT.US,D,20111111,000000,12.9229,13.2792,12.9229,13.2382,65339.2,0
+BBT.US,D,20111114,000000,13.0857,13.2663,12.7714,12.9802,83159.2,0
+BBT.US,D,20111115,000000,12.8058,13.2792,12.8058,13.2318,88732.2,0
+BBT.US,D,20111116,000000,13.1229,13.3481,13.0074,13.0284,80029.7,0
+BBT.US,D,20111117,000000,13.0284,13.3145,12.8448,12.9286,57593.2,0
+BBT.US,D,20111118,000000,12.9413,13.1991,12.7984,13.1072,86722.3,0
+BBT.US,D,20111121,000000,12.8667,13.071,12.7984,12.8748,76078.1,0
+BBT.US,D,20111122,000000,12.8242,12.9085,12.6706,12.7105,39522.3,0
+BBT.US,D,20111123,000000,12.6587,12.8058,12.5542,12.7039,109908,0
+BBT.US,D,20111125,000000,12.6768,12.8604,12.4534,12.4961,37862.3,0
+BBT.US,D,20111128,000000,12.6505,13.1584,12.594,13.0284,105091,0
+BBT.US,D,20111129,000000,12.9692,12.9692,12.4879,12.5476,38412.7,0
+BBT.US,D,20111130,000000,13.0065,13.558,12.7049,13.4973,257792,0
+BBT.US,D,20111201,000000,13.3965,13.8162,13.3272,13.5435,164982,0
+BBT.US,D,20111202,000000,13.7532,13.9923,13.6426,13.848,113842,0
+BBT.US,D,20111205,000000,14.0739,14.1687,13.7532,13.9586,97126.5,0
+BBT.US,D,20111206,000000,13.9224,14.0568,13.777,13.9469,66525.8,0
+BBT.US,D,20111207,000000,13.9642,14.0049,13.7389,13.8162,132241,0
+BBT.US,D,20111208,000000,13.6952,13.7688,13.5508,13.5508,253701,0
+BBT.US,D,20111209,000000,13.6426,14.2086,13.6426,14.0739,199700,0
+BBT.US,D,20111212,000000,13.8706,14.1687,13.728,14.1277,75066.5,0
+BBT.US,D,20111213,000000,14.2295,14.3431,13.7532,13.8334,93806.7,0
+BBT.US,D,20111214,000000,13.6733,14.0669,13.6733,13.9851,91336.6,0
+BBT.US,D,20111215,000000,14.1277,14.3774,14.0114,14.1932,89962.9,0
+BBT.US,D,20111216,000000,14.2295,14.5594,14.0114,14.1341,250583,0
+BBT.US,D,20111219,000000,14.235,14.4521,14.0669,14.2086,97856.3,0
+BBT.US,D,20111220,000000,14.52,14.7846,14.3639,14.6218,155700,0
+BBT.US,D,20111221,000000,14.6029,14.7639,14.3966,14.7018,98198.7,0
+BBT.US,D,20111222,000000,14.7791,15.0635,14.6218,14.8327,74598.6,0
+BBT.US,D,20111223,000000,14.8799,15.136,14.7791,14.9878,56588.2,0
+BBT.US,D,20111227,000000,14.967,15.2452,14.8663,15.1552,48910.5,0
+BBT.US,D,20111228,000000,15.0352,15.107,14.889,14.9817,69299.7,0
+BBT.US,D,20111229,000000,15.0089,15.2452,15.0007,15.197,74808.9,0
+BBT.US,D,20111230,000000,15.2187,15.2187,14.9878,15.0352,70836.3,0
+BBT.US,D,20120103,000000,15.2452,15.4268,15.1851,15.3277,88495.6,0
+BBT.US,D,20120104,000000,15.2243,15.4776,15.0835,15.2977,63178.4,0
+BBT.US,D,20120105,000000,15.2243,15.5685,15.048,15.4622,92973.4,0
+BBT.US,D,20120106,000000,15.4159,15.4887,15.2322,15.3589,97169.5,0
+BBT.US,D,20120109,000000,15.3805,15.5004,15.3123,15.4159,69364.6,0
+BBT.US,D,20120110,000000,15.5366,15.5749,15.3858,15.4622,91685.5,0
+BBT.US,D,20120111,000000,15.3132,15.4213,15.2987,15.3815,30438.9,0
+BBT.US,D,20120112,000000,15.3598,15.5204,15.2452,15.5123,49116.4,0
+BBT.US,D,20120113,000000,15.2924,15.4622,15.2869,15.4205,39854.7,0
+BBT.US,D,20120117,000000,15.4578,15.5204,15.4169,15.4648,57596.5,0
+BBT.US,D,20120118,000000,15.4268,15.7483,15.3923,15.6785,84773.9,0
+BBT.US,D,20120119,000000,15.6911,15.7737,15.4205,15.5366,104129,0
+BBT.US,D,20120120,000000,15.4939,15.6193,15.2869,15.4939,87929.8,0
+BBT.US,D,20120123,000000,15.3858,15.5486,15.2641,15.3123,50643.1,0
+BBT.US,D,20120124,000000,15.1552,15.3995,15.048,15.3341,50639.8,0
+BBT.US,D,20120125,000000,15.3589,15.5314,15.2524,15.4939,45001.8,0
+BBT.US,D,20120126,000000,15.5248,15.5248,15.2452,15.4205,40231.1,0
+BBT.US,D,20120127,000000,15.3424,15.5848,15.3277,15.5848,47853.8,0
+BBT.US,D,20120130,000000,15.4159,15.6839,15.4076,15.5248,62428.8,0
+BBT.US,D,20120131,000000,15.6413,15.6413,15.286,15.3269,46568.1,0
+BBT.US,D,20120201,000000,15.2452,15.9147,15.128,15.8828,100604,0
+BBT.US,D,20120202,000000,15.8892,16.1806,15.6451,16.0545,84223.6,0
+BBT.US,D,20120203,000000,16.0584,16.5915,16.0584,16.3997,112877,0
+BBT.US,D,20120206,000000,16.3153,16.3226,15.8928,15.9129,63283,0
+BBT.US,D,20120207,000000,15.9411,16.1038,15.7531,15.8738,50001.4,0
+BBT.US,D,20120208,000000,15.7628,16.1038,15.7147,15.9556,57440.2,0
+BBT.US,D,20120209,000000,15.9275,16.0689,15.6147,15.6684,42363.3,0
+BBT.US,D,20120210,000000,15.564,15.5787,15.1788,15.1788,56658.7,0
+BBT.US,D,20120213,000000,15.1426,15.3424,15.0816,15.2406,54572.8,0
+BBT.US,D,20120214,000000,15.1478,15.1706,14.8555,14.9988,27404.1,0
+BBT.US,D,20120215,000000,15.0344,15.2322,14.8481,15.0689,66040.3,0
+BBT.US,D,20120216,000000,15.3132,15.7628,15.0689,15.7566,66580.8,0
+BBT.US,D,20120217,000000,15.8237,16.0109,15.5848,15.9747,53299.2,0
+BBT.US,D,20120221,000000,16.029,16.029,15.7294,15.862,61363.3,0
+BBT.US,D,20120222,000000,15.79,15.9411,15.4904,15.5031,56175.5,0
+BBT.US,D,20120223,000000,15.5712,16.029,15.4514,16.0236,50102.6,0
+BBT.US,D,20120224,000000,15.9891,16.0109,15.4967,15.5567,113205,0
+BBT.US,D,20120227,000000,15.3932,15.6357,15.2107,15.4785,59606.5,0
+BBT.US,D,20120228,000000,15.2933,15.4967,15.1615,15.2524,26403.6,0
+BBT.US,D,20120229,000000,15.2387,15.3589,14.9888,15.0181,107090,0
+BBT.US,D,20120301,000000,15.1198,15.4514,14.8481,14.8481,62999,0
+BBT.US,D,20120302,000000,14.8918,14.9507,14.3784,14.4391,62262.6,0
+BBT.US,D,20120305,000000,14.4467,14.8962,14.3784,14.8962,29296.3,0
+BBT.US,D,20120306,000000,14.7755,14.9643,14.3575,14.4811,49244,0
+BBT.US,D,20120307,000000,14.5003,14.8854,14.4678,14.8082,26173.5,0
+BBT.US,D,20120308,000000,14.9507,15.0206,14.611,14.8626,88694.8,0
+BBT.US,D,20120309,000000,14.8281,15.3205,14.7047,15.1426,57115.5,0
+BBT.US,D,20120312,000000,15.0279,15.2107,14.9563,15.127,37005.9,0
+BBT.US,D,20120313,000000,15.2641,15.3468,15.0535,15.2243,89899,0
+BBT.US,D,20120314,000000,15.2806,15.4904,15.0816,15.1143,49839.6,0
+BBT.US,D,20120315,000000,15.1351,15.3523,14.8219,15.2107,82029.8,0
+BBT.US,D,20120316,000000,15.2322,15.5449,15.0615,15.4713,130391,0
+BBT.US,D,20120319,000000,15.3668,15.9335,15.3598,15.6684,72024,0
+BBT.US,D,20120320,000000,15.593,15.7712,15.4169,15.5393,66996.9,0
+BBT.US,D,20120321,000000,15.5449,15.682,15.2806,15.2869,47547.8,0
+BBT.US,D,20120322,000000,15.127,15.3424,14.8555,15.0615,51556.7,0
+BBT.US,D,20120323,000000,15.0344,15.5323,15.0206,15.5248,79433.1,0
+BBT.US,D,20120326,000000,15.6684,15.9819,15.3598,15.7977,103312,0
+BBT.US,D,20120327,000000,15.8311,15.8874,15.5848,15.6147,70986,0
+BBT.US,D,20120328,000000,15.6482,15.9001,15.5204,15.7456,77826,0
+BBT.US,D,20120329,000000,15.593,15.6947,15.1913,15.3742,54431.9,0
+BBT.US,D,20120330,000000,15.5449,15.8311,15.3668,15.6482,132507,0
+BBT.US,D,20120402,000000,15.5514,15.9608,15.5323,15.9411,60678.6,0
+BBT.US,D,20120403,000000,15.8756,15.9446,15.572,15.6287,59052.8,0
+BBT.US,D,20120404,000000,15.3523,15.6501,15.2435,15.5449,111350,0
+BBT.US,D,20120405,000000,15.3923,15.572,15.3341,15.5204,61929.1,0
+BBT.US,D,20120409,000000,15.1552,15.3341,15.1198,15.258,191639,0
+BBT.US,D,20120410,000000,15.2715,15.3132,14.9927,15.0615,112623,0
+BBT.US,D,20120411,000000,15.1913,15.2806,15.047,15.2806,80051.7,0
+BBT.US,D,20120412,000000,15.2322,15.4904,15.1426,15.4277,62682,0
+BBT.US,D,20120413,000000,15.3067,15.3598,14.8854,14.9018,125183,0
+BBT.US,D,20120416,000000,15.107,15.3277,14.8918,15.258,55493,0
+BBT.US,D,20120417,000000,15.3658,15.9509,15.3059,15.8756,180294,0
+BBT.US,D,20120418,000000,15.7531,15.7531,15.4859,15.5323,98347.3,0
+BBT.US,D,20120419,000000,15.5514,15.8401,15.3815,15.564,79039.1,0
+BBT.US,D,20120420,000000,16.0336,16.0336,15.6156,15.7994,65576.9,0
+BBT.US,D,20120423,000000,15.5204,15.5393,15.2933,15.444,77826,0
+BBT.US,D,20120424,000000,15.4277,15.9209,15.3815,15.9129,49915.5,0
+BBT.US,D,20120425,000000,15.9747,16.029,15.7386,15.8027,82583.5,0
+BBT.US,D,20120426,000000,15.7294,15.9335,15.6003,15.7977,63179.5,0
+BBT.US,D,20120427,000000,15.7874,15.7994,15.4904,15.7874,102946,0
+BBT.US,D,20120430,000000,15.7011,15.8102,15.4514,15.4904,86722.3,0
+BBT.US,D,20120501,000000,15.4967,15.9446,15.4785,15.5031,113842,0
+BBT.US,D,20120502,000000,15.3923,15.565,15.2296,15.5449,77557.5,0
+BBT.US,D,20120503,000000,15.4785,15.6086,15.4277,15.5323,74935.5,0
+BBT.US,D,20120504,000000,15.4169,15.4859,15.0727,15.2387,108582,0
+BBT.US,D,20120507,000000,15.1458,15.5567,15.1458,15.4859,96374.7,0
+BBT.US,D,20120508,000000,15.4169,15.813,15.3805,15.703,48143.3,0
+BBT.US,D,20120509,000000,15.4713,15.6003,15.2623,15.4967,55683.4,0
+BBT.US,D,20120510,000000,15.6413,15.7475,15.4859,15.6287,34043.8,0
+BBT.US,D,20120511,000000,15.5521,15.5796,15.1961,15.256,47502.7,0
+BBT.US,D,20120514,000000,15.066,15.3059,15.0181,15.0245,78987.3,0
+BBT.US,D,20120515,000000,15.0026,15.286,15.0026,15.1043,59454.6,0
+BBT.US,D,20120516,000000,15.1458,15.6895,15.066,15.3923,92260.1,0
+BBT.US,D,20120517,000000,15.3733,15.6895,15.3733,15.435,59692.3,0
+BBT.US,D,20120518,000000,15.3658,15.3658,15.176,15.2296,104281,0
+BBT.US,D,20120521,000000,15.3059,15.3059,15.0906,15.2387,94972.4,0
+BBT.US,D,20120522,000000,15.2226,15.3923,14.9399,15.058,60164.6,0
+BBT.US,D,20120523,000000,14.8735,15.2098,14.8655,15.1897,70750.4,0
+BBT.US,D,20120524,000000,15.1897,15.3867,14.9888,15.3805,75773.1,0
+BBT.US,D,20120525,000000,15.3269,15.4904,15.286,15.3805,41799.7,0
+BBT.US,D,20120529,000000,15.4578,15.5449,15.058,15.4205,66065.7,0
+BBT.US,D,20120530,000000,15.2697,15.3923,15.0988,15.1043,52802.8,0
+BBT.US,D,20120531,000000,15.0988,15.3458,14.9525,15.0106,270008,0
+BBT.US,D,20120601,000000,14.7253,14.7253,13.8598,14.274,770457,0
+BBT.US,D,20120604,000000,14.4883,14.4883,14.1014,14.1712,232485,0
+BBT.US,D,20120605,000000,14.1786,14.3276,14.1014,14.2268,162168,0
+BBT.US,D,20120606,000000,14.2456,14.4883,14.1959,14.4883,251223,0
+BBT.US,D,20120607,000000,14.6645,14.6982,14.4592,14.5756,168253,0
+BBT.US,D,20120608,000000,14.4592,14.8655,14.423,14.6982,142804,0
+BBT.US,D,20120611,000000,14.7953,14.7953,14.1959,14.204,115424,0
+BBT.US,D,20120612,000000,14.274,14.3956,14.1431,14.2376,86045.3,0
+BBT.US,D,20120613,000000,14.1786,14.4183,14.1213,14.1631,61093.6,0
+BBT.US,D,20120614,000000,14.1368,14.4592,14.1159,14.4383,76998.3,0
+BBT.US,D,20120615,000000,14.3894,14.6772,14.302,14.652,149323,0
+BBT.US,D,20120618,000000,14.4803,14.6454,14.4803,14.5837,91737.3,0
+BBT.US,D,20120619,000000,14.6183,14.9525,14.5467,14.9471,87659,0
+BBT.US,D,20120620,000000,14.9261,14.9888,14.672,14.8499,82262,0
+BBT.US,D,20120621,000000,14.8309,14.8499,14.3774,14.4183,121896,0
+BBT.US,D,20120622,000000,14.521,14.81,14.4183,14.6318,465496,0
+BBT.US,D,20120625,000000,14.3348,14.5264,14.3348,14.3956,52034.4,0
+BBT.US,D,20120626,000000,14.4668,14.611,14.3774,14.5409,68999.1,0
+BBT.US,D,20120627,000000,14.521,14.888,14.521,14.7065,56341.7,0
+BBT.US,D,20120628,000000,14.591,14.9117,14.5264,14.7773,113119,0
+BBT.US,D,20120629,000000,15.058,15.1834,14.8309,15.1326,104658,0
+BBT.US,D,20120702,000000,15.1525,15.286,15.0106,15.2787,93961.9,0
+BBT.US,D,20120703,000000,15.2688,15.2688,15.0825,15.1733,60339.6,0
+BBT.US,D,20120705,000000,15.1442,15.2958,15.0144,15.2435,48894,0
+BBT.US,D,20120706,000000,15.0499,15.2504,14.968,15.0787,41263.6,0
+BBT.US,D,20120709,000000,14.9953,15.216,14.9471,15.2098,77699.4,0
+BBT.US,D,20120710,000000,15.2697,15.2968,15.0499,15.2387,41096.3,0
+BBT.US,D,20120711,000000,15.216,15.3805,15.1115,15.1597,70534.7,0
+BBT.US,D,20120712,000000,15.0787,15.176,14.9261,15.0988,65386.5,0
+BBT.US,D,20120713,000000,15.1043,15.3658,15.0727,15.3269,57567.9,0
+BBT.US,D,20120716,000000,15.2387,15.3923,15.0862,15.1188,74868.3,0
+BBT.US,D,20120717,000000,15.2623,15.3658,15.0727,15.2915,64645.7,0
+BBT.US,D,20120718,000000,15.3123,15.4785,15.1458,15.3341,87959.5,0
+BBT.US,D,20120719,000000,15.3523,15.435,15.0381,15.0381,76559.1,0
+BBT.US,D,20120720,000000,14.8962,14.9918,14.8337,14.8962,54593.7,0
+BBT.US,D,20120723,000000,14.6982,14.8025,14.6256,14.7183,56935,0
+BBT.US,D,20120724,000000,14.7346,14.8499,14.6847,14.7491,60585,0
+BBT.US,D,20120725,000000,14.9836,15.1597,14.5756,14.9261,89223.2,0
+BBT.US,D,20120726,000000,15.0727,15.1597,14.8655,14.8655,75939.4,0
+BBT.US,D,20120727,000000,14.9061,15.5403,14.8246,15.3441,83732.6,0
+BBT.US,D,20120730,000000,15.3041,15.6711,15.3041,15.5805,72398.3,0
+BBT.US,D,20120731,000000,15.5031,15.703,15.444,15.4504,56540.9,0
+BBT.US,D,20120801,000000,15.4713,15.652,15.3724,15.3805,117220,0
+BBT.US,D,20120802,000000,15.1834,15.3733,14.9036,15.176,159785,0
+BBT.US,D,20120803,000000,15.2435,15.6501,15.2435,15.504,92580.4,0
+BBT.US,D,20120806,000000,15.504,15.6386,15.4578,15.4859,45939.6,0
+BBT.US,D,20120807,000000,15.6096,15.6657,15.2688,15.3514,69865.4,0
+BBT.US,D,20120808,000000,15.3176,15.464,15.2841,15.2896,67714.6,0
+BBT.US,D,20120809,000000,15.2688,15.464,15.2485,15.4578,116322,0
+BBT.US,D,20120810,000000,15.464,15.504,15.2769,15.3261,48011.2,0
+BBT.US,D,20120813,000000,15.1642,15.3724,15.0699,15.2841,72674.5,0
+BBT.US,D,20120814,000000,15.3176,15.5123,15.2485,15.4086,71498.9,0
+BBT.US,D,20120815,000000,15.3324,15.4859,15.3116,15.3995,48605.6,0
+BBT.US,D,20120816,000000,15.3261,15.3995,15.187,15.3405,71708.1,0
+BBT.US,D,20120817,000000,15.2841,15.4205,15.1407,15.3858,67242.4,0
+BBT.US,D,20120820,000000,15.2896,15.4785,15.197,15.4713,47952.9,0
+BBT.US,D,20120821,000000,15.4578,15.6711,15.3648,15.5123,124897,0
+BBT.US,D,20120822,000000,15.4277,15.594,15.2542,15.3405,64763.5,0
+BBT.US,D,20120823,000000,15.3441,15.3858,15.1733,15.2958,62872.4,0
+BBT.US,D,20120824,000000,15.2485,15.4277,15.2485,15.3724,70892.4,0
+BBT.US,D,20120827,000000,15.3805,15.5204,15.2542,15.4431,69112.5,0
+BBT.US,D,20120828,000000,15.3324,15.7185,15.2542,15.7185,267002,0
+BBT.US,D,20120829,000000,15.6595,15.7829,15.6302,15.7685,81741.4,0
+BBT.US,D,20120830,000000,15.6222,15.7501,15.3923,15.3995,69217.1,0
+BBT.US,D,20120831,000000,15.5123,15.6222,15.3858,15.4205,45247.2,0
+BBT.US,D,20120904,000000,15.4159,15.6432,15.3579,15.594,99768.3,0
+BBT.US,D,20120905,000000,15.6657,15.7256,15.4359,15.6775,93160.5,0
+BBT.US,D,20120906,000000,15.6657,15.9411,15.6386,15.9335,130692,0
+BBT.US,D,20120907,000000,15.9411,16.2473,15.7256,15.9335,117979,0
+BBT.US,D,20120910,000000,15.9755,16.0846,15.8537,15.9129,46206,0
+BBT.US,D,20120911,000000,15.9046,16.0917,15.7185,15.8665,79230.6,0
+BBT.US,D,20120912,000000,15.9046,16.031,15.8665,15.9411,32582,0
+BBT.US,D,20120913,000000,15.9702,16.288,15.8719,16.2183,77569.6,0
+BBT.US,D,20120914,000000,16.2671,16.3997,16.0846,16.3589,156813,0
+BBT.US,D,20120917,000000,15.2485,16.308,15.2435,16.1455,62040.2,0
+BBT.US,D,20120918,000000,16.08,16.2671,15.9129,16.08,91159.4,0
+BBT.US,D,20120919,000000,16.0981,16.1773,15.8374,15.8537,79797.5,0
+BBT.US,D,20120920,000000,15.7348,15.9702,15.7348,15.8865,47536.8,0
+BBT.US,D,20120921,000000,16.0718,16.0718,15.6386,15.6432,174106,0
+BBT.US,D,20120924,000000,15.6011,16.0981,15.5403,15.8537,61714.4,0
+BBT.US,D,20120925,000000,15.9618,16.1291,15.7049,15.755,93488.6,0
+BBT.US,D,20120926,000000,15.7948,15.9618,15.6911,15.9618,187431,0
+BBT.US,D,20120927,000000,15.9411,16.0718,15.8794,16.0601,66678.8,0
+BBT.US,D,20120928,000000,15.9556,16.0063,15.7883,15.8611,55174.9,0
+BBT.US,D,20121001,000000,15.892,16.0917,15.8073,15.8665,70184.7,0
+BBT.US,D,20121002,000000,15.892,16.0601,15.8276,16.0473,81727.1,0
+BBT.US,D,20121003,000000,16.1126,16.1126,15.8794,16.031,81506.9,0
+BBT.US,D,20121004,000000,16.0646,16.2544,16.0182,16.1836,76735.2,0
+BBT.US,D,20121005,000000,16.1963,16.5722,16.19,16.4115,107227,0
+BBT.US,D,20121008,000000,16.3926,16.4578,16.2645,16.3926,36651.5,0
+BBT.US,D,20121009,000000,16.3726,16.516,16.1718,16.2671,77864.6,0
+BBT.US,D,20121010,000000,16.2763,16.5087,16.19,16.3798,123552,0
+BBT.US,D,20121011,000000,16.5087,16.5671,16.3815,16.5224,130244,0
+BBT.US,D,20121012,000000,16.4887,16.4887,16.0646,16.1645,38174.9,0
+BBT.US,D,20121015,000000,16.1718,16.2671,16.0601,16.1645,37490.3,0
+BBT.US,D,20121016,000000,16.2945,16.2945,15.9001,16.0182,99901.5,0
+BBT.US,D,20121017,000000,15.8465,16.1645,15.8465,16.1527,70043.8,0
+BBT.US,D,20121018,000000,16.1527,16.2107,15.9556,15.9799,55187,0
+BBT.US,D,20121019,000000,15.8219,16.2473,15.8219,16.08,529745,0
+BBT.US,D,20121022,000000,15.9991,16.08,15.9046,16.0646,124004,0
+BBT.US,D,20121023,000000,15.9483,16.0917,15.8465,16.0063,104417,0
+BBT.US,D,20121024,000000,16.16,16.516,16.16,16.2045,188466,0
+BBT.US,D,20121025,000000,16.3852,16.506,16.2126,16.4279,102855,0
+BBT.US,D,20121026,000000,16.4279,16.5671,16.1645,16.1773,200698,0
+BBT.US,D,20121031,000000,16.1527,16.456,15.9755,16.2763,237272,0
+BBT.US,D,20121101,000000,16.2388,16.3926,16.0063,16.19,143659,0
+BBT.US,D,20121102,000000,16.288,16.288,15.9618,15.9991,74622.9,0
+BBT.US,D,20121105,000000,15.9991,16.1645,15.8374,16.031,125531,0
+BBT.US,D,20121106,000000,16.0473,16.3753,16.0391,16.0855,136172,0
+BBT.US,D,20121107,000000,15.9702,15.9702,15.4596,15.544,138957,0
+BBT.US,D,20121108,000000,15.5358,15.6413,15.4741,15.4741,78875,0
+BBT.US,D,20121109,000000,15.4024,15.6558,14.5938,15.4596,57161.7,0
+BBT.US,D,20121112,000000,15.4596,16.0855,15.4596,15.9547,86965.5,0
+BBT.US,D,20121113,000000,15.8775,15.9266,15.5358,15.5621,65549.4,0
+BBT.US,D,20121114,000000,15.5685,15.6482,15.0206,15.047,66831.8,0
+BBT.US,D,20121115,000000,14.9918,15.0888,14.8446,14.9127,56317.4,0
+BBT.US,D,20121116,000000,14.9617,15.3059,14.8446,15.2697,112946,0
+BBT.US,D,20121119,000000,15.3668,15.5068,15.286,15.4177,120243,0
+BBT.US,D,20121120,000000,15.3668,15.5295,15.2079,15.5238,77376.9,0
+BBT.US,D,20121121,000000,16.08,16.08,15.3742,15.5621,87824.1,0
+BBT.US,D,20121123,000000,15.4923,15.7156,15.2007,15.7156,33218.3,0
+BBT.US,D,20121126,000000,15.554,15.7802,15.554,15.6676,69425.1,0
+BBT.US,D,20121127,000000,15.5685,15.8593,15.5685,15.8003,102646,0
+BBT.US,D,20121128,000000,15.6413,15.8856,15.5986,15.8856,38019.7,0
+BBT.US,D,20121129,000000,16.0245,16.2772,15.8655,16.1909,104125,0
+BBT.US,D,20121130,000000,16.0063,16.1909,15.9191,16.1064,176371,0
+BBT.US,D,20121203,000000,16.161,16.3162,15.7475,15.8209,83620.4,0
+BBT.US,D,20121204,000000,15.7874,16.0127,15.7404,15.9702,90434,0
+BBT.US,D,20121205,000000,15.9747,16.161,15.8856,15.9984,77582.8,0
+BBT.US,D,20121206,000000,15.9483,15.9984,15.8284,15.9401,32859.4,0
+BBT.US,D,20121207,000000,16.0063,16.0063,15.6759,15.7584,78373.1,0
+BBT.US,D,20121210,000000,15.8003,16.2636,15.7404,15.9547,86755.3,0
+BBT.US,D,20121211,000000,16.1981,16.1981,15.8984,16.08,110416,0
+BBT.US,D,20121212,000000,16.0718,16.3234,16.0545,16.1218,82685.8,0
+BBT.US,D,20121213,000000,16.0855,16.2198,15.9483,15.9702,59254.2,0
+BBT.US,D,20121214,000000,15.99,16.1301,15.7231,15.8775,223471,0
+BBT.US,D,20121217,000000,15.9266,16.0991,15.9111,16.0646,207632,0
+BBT.US,D,20121218,000000,16.0855,16.4578,16.0646,16.4243,89398.2,0
+BBT.US,D,20121219,000000,16.3234,16.646,16.3162,16.5915,71002.5,0
+BBT.US,D,20121220,000000,16.4534,16.7841,16.2899,16.7776,215403,0
+BBT.US,D,20121221,000000,16.7776,16.9466,16.5714,16.9266,417487,0
+BBT.US,D,20121224,000000,16.8758,16.8758,16.6169,16.6369,44030.9,0
+BBT.US,D,20121226,000000,16.605,16.7041,16.5133,16.5842,44417.3,0
+BBT.US,D,20121227,000000,16.5414,16.5714,16.178,16.4979,77782,0
+BBT.US,D,20121228,000000,16.3824,16.5497,16.3824,16.4645,76978.5,0
+BBT.US,D,20121231,000000,16.4381,16.6815,16.389,16.6678,92803.9,0
+BBT.US,D,20130102,000000,16.7323,17.0857,16.7323,17.073,198160,0
+BBT.US,D,20130103,000000,17.0385,17.3793,16.7841,17.0582,153435,0
+BBT.US,D,20130104,000000,17.1156,17.1156,16.9785,16.9856,68278.2,0
+BBT.US,D,20130107,000000,16.9693,16.9693,16.7776,16.8814,60889.9,0
+BBT.US,D,20130108,000000,16.835,16.8903,16.7505,16.8223,62680.9,0
+BBT.US,D,20130109,000000,16.8148,16.9856,16.7705,16.7705,54984.4,0
+BBT.US,D,20130110,000000,16.7931,17.3519,16.7931,16.9856,59078.1,0
+BBT.US,D,20130111,000000,17.0239,17.0239,16.7558,16.9748,138542,0
+BBT.US,D,20130114,000000,16.9748,17.073,16.9048,17.0447,54803.9,0
+BBT.US,D,20130115,000000,16.9948,17.1156,16.9341,17.1156,89043.7,0
+BBT.US,D,20130116,000000,17.0666,17.0666,16.9403,16.9466,81718.3,0
+BBT.US,D,20130117,000000,17.0385,17.0666,16.843,16.8969,81590.6,0
+BBT.US,D,20130118,000000,16.8566,17.003,16.7623,17.003,52118.1,0
+BBT.US,D,20130122,000000,17.003,17.1156,16.9266,17.1156,60549.8,0
+BBT.US,D,20130123,000000,17.1275,17.1829,16.9613,17.0793,111264,0
+BBT.US,D,20130124,000000,17.1067,17.2394,17.093,17.2066,83646.8,0
+BBT.US,D,20130125,000000,17.2328,17.6842,17.0857,17.2066,147703,0
+BBT.US,D,20130128,000000,17.1774,17.311,17.0522,17.2691,124925,0
+BBT.US,D,20130129,000000,21.4446,21.4446,17.0984,17.1411,112140,0
+BBT.US,D,20130130,000000,16.9785,17.1338,16.7841,16.8485,134311,0
+BBT.US,D,20130131,000000,16.8014,16.9466,16.7433,16.9048,123270,0
+BBT.US,D,20130201,000000,16.9122,17.1485,16.9122,17.1156,163641,0
+BBT.US,D,20130204,000000,16.9466,17.1156,16.9466,17.0166,95051.6,0
+BBT.US,D,20130205,000000,17.0666,17.2127,17.003,17.1718,103491,0
+BBT.US,D,20130206,000000,17.0984,17.2328,17.0522,17.2183,74366.4,0
+BBT.US,D,20130207,000000,17.1565,17.7786,17.1275,17.2547,75207.4,0
+BBT.US,D,20130208,000000,17.2394,17.3793,17.1918,17.2691,94000.4,0
+BBT.US,D,20130211,000000,17.1829,17.6842,17.0984,17.1485,43002.8,0
+BBT.US,D,20130212,000000,16.993,17.7136,16.993,17.2328,71005.8,0
+BBT.US,D,20130213,000000,17.2127,17.3183,17.1572,17.2472,113868,0
+BBT.US,D,20130214,000000,17.2394,17.2883,17.1572,17.164,67363.4,0
+BBT.US,D,20130215,000000,17.2127,17.6745,17.0793,17.1572,150731,0
+BBT.US,D,20130219,000000,17.1338,17.7206,17.1338,17.3664,257358,0
+BBT.US,D,20130220,000000,17.3599,17.4517,17.281,17.3183,138266,0
+BBT.US,D,20130221,000000,17.2883,17.417,17.1146,17.1774,104887,0
+BBT.US,D,20130222,000000,17.2618,17.2883,17.1411,17.281,55098.9,0
+BBT.US,D,20130225,000000,17.3599,17.3745,16.4541,16.8739,76926.7,0
+BBT.US,D,20130226,000000,16.9386,17.0793,16.9248,17.0094,94337.2,0
+BBT.US,D,20130227,000000,16.9595,17.2966,16.9248,17.0513,124306,0
+BBT.US,D,20130228,000000,17.0021,17.2193,16.9167,17.0984,114852,0
+BBT.US,D,20130301,000000,17.0722,17.0984,16.8541,17.0301,110046,0
+BBT.US,D,20130304,000000,16.9595,17.1838,16.9167,17.1211,70387.2,0
+BBT.US,D,20130305,000000,17.1572,17.3664,17.0574,17.281,85745.9,0
+BBT.US,D,20130306,000000,17.2754,17.7917,17.1338,17.2618,46108,0
+BBT.US,D,20130307,000000,17.2075,17.7398,17.1338,17.2547,36975.1,0
+BBT.US,D,20130308,000000,17.3263,17.4109,17.2701,17.3327,63788.2,0
+BBT.US,D,20130311,000000,17.2127,17.3964,17.2127,17.381,65815.8,0
+BBT.US,D,20130312,000000,17.4046,17.4109,17.1718,17.2394,69913.9,0
+BBT.US,D,20130313,000000,17.3129,17.478,17.2193,17.4247,99329.1,0
+BBT.US,D,20130314,000000,17.3964,17.8608,17.381,17.5915,156261,0
+BBT.US,D,20130315,000000,17.509,17.8026,17.509,17.7206,226401,0
+BBT.US,D,20130318,000000,17.5635,17.7325,17.5582,17.6281,68056.9,0
+BBT.US,D,20130319,000000,17.6225,18.2957,17.5363,17.6351,63762.9,0
+BBT.US,D,20130320,000000,17.7206,17.8951,17.7042,17.7632,48625.4,0
+BBT.US,D,20130321,000000,17.5635,17.8095,17.5635,17.7716,54117.1,0
+BBT.US,D,20130322,000000,17.9442,17.9442,17.6952,17.8224,65124.5,0
+BBT.US,D,20130325,000000,17.9171,17.9442,17.797,17.936,58053.3,0
+BBT.US,D,20130326,000000,17.9442,17.9442,17.8316,17.9442,75024.6,0
+BBT.US,D,20130327,000000,18.304,18.304,17.8523,18.1067,155039,0
+BBT.US,D,20130328,000000,18.0005,18.2477,17.4574,17.9724,163846,0
+BBT.US,D,20130401,000000,17.9724,18.0096,17.5019,17.6498,107131,0
+BBT.US,D,20130402,000000,17.7544,18.0732,17.4945,17.5301,88820.3,0
+BBT.US,D,20130403,000000,17.5301,17.7762,17.3263,17.4574,283430,0
+BBT.US,D,20130404,000000,17.4574,17.7716,17.4383,17.6816,157028,0
+BBT.US,D,20130405,000000,17.4721,17.8814,17.4383,17.8608,186536,0
+BBT.US,D,20130408,000000,17.9171,18.0787,17.6687,17.9442,102957,0
+BBT.US,D,20130409,000000,18.0096,18.0096,17.6687,17.7042,78148.6,0
+BBT.US,D,20130410,000000,17.8523,17.9779,17.6816,17.9325,185201,0
+BBT.US,D,20130411,000000,17.7833,18.0732,17.7716,17.965,47180.2,0
+BBT.US,D,20130412,000000,17.9577,18.0995,17.7632,17.9171,56440.7,0
+BBT.US,D,20130415,000000,17.7462,17.936,17.509,17.5301,168704,0
+BBT.US,D,20130416,000000,17.6891,18.2957,17.6281,18.2758,259352,0
+BBT.US,D,20130417,000000,18.304,18.3175,17.6891,17.7462,273404,0
+BBT.US,D,20130418,000000,17.7716,17.9251,17.6281,17.7206,243659,0
+BBT.US,D,20130419,000000,17.7325,17.986,17.7325,17.936,182803,0
+BBT.US,D,20130422,000000,17.8951,18.1905,17.7271,18.0341,263681,0
+BBT.US,D,20130423,000000,18.1276,18.2311,17.9488,18.1431,129642,0
+BBT.US,D,20130424,000000,18.0658,18.3175,18.0658,18.1551,138964,0
+BBT.US,D,20130425,000000,18.1495,18.2957,18.0568,18.1495,97539.3,0
+BBT.US,D,20130426,000000,17.9488,18.1276,17.9488,18.0512,114403,0
+BBT.US,D,20130429,000000,18.0849,18.1214,17.9096,18.0512,179510,0
+BBT.US,D,20130430,000000,18.0005,18.2393,17.9779,18.1975,220253,0
+BBT.US,D,20130501,000000,18.0923,18.0995,17.7136,17.7398,376272,0
+BBT.US,D,20130502,000000,17.7917,18.0995,17.7917,18.0096,232881,0
+BBT.US,D,20130503,000000,18.2311,18.4147,18.2257,18.2311,95909.1,0
+BBT.US,D,20130506,000000,18.2623,18.8017,18.2623,18.7264,179870,0
+BBT.US,D,20130507,000000,18.8336,19.0989,18.7962,18.9743,191784,0
+BBT.US,D,20130508,000000,18.901,19.0136,18.79,18.9743,117831,0
+BBT.US,D,20130509,000000,18.9299,19.0989,18.9299,18.9372,80848.7,0
+BBT.US,D,20130510,000000,18.9216,19.0188,18.7535,18.8336,78602.1,0
+BBT.US,D,20130513,000000,18.858,18.8654,18.6455,18.79,130544,0
+BBT.US,D,20130514,000000,18.9153,19.0789,18.8101,18.9998,79610.3,0
+BBT.US,D,20130515,000000,19.0136,19.1915,18.887,19.1652,196944,0
+BBT.US,D,20130516,000000,19.0933,19.2706,19.0933,19.1652,65716.7,0
+BBT.US,D,20130517,000000,19.227,19.3913,19.1807,19.3213,127707,0
+BBT.US,D,20130520,000000,19.2706,19.5885,19.2361,19.454,60639,0
+BBT.US,D,20130521,000000,19.484,19.5268,19.3569,19.484,123649,0
+BBT.US,D,20130522,000000,19.506,19.7238,18.9998,19.0507,114139,0
+BBT.US,D,20130523,000000,18.8336,19.1361,18.8336,19.0653,72654.7,0
+BBT.US,D,20130524,000000,18.9153,19.4378,18.9153,19.1807,44400.8,0
+BBT.US,D,20130528,000000,19.4378,19.6592,19.2415,19.405,83557.6,0
+BBT.US,D,20130529,000000,19.2496,19.4195,19.058,19.1424,58030.2,0
+BBT.US,D,20130530,000000,19.1723,19.5331,19.1424,19.2496,132639,0
+BBT.US,D,20130531,000000,19.1116,19.2324,18.9552,19.0091,103958,0
+BBT.US,D,20130603,000000,19.0507,19.4687,18.9235,19.4378,156457,0
+BBT.US,D,20130604,000000,19.5204,19.5468,18.9753,19.1297,86944.6,0
+BBT.US,D,20130605,000000,19.1297,19.1424,18.7826,18.8181,125302,0
+BBT.US,D,20130606,000000,18.881,19.0507,18.6774,19.0071,76609.7,0
+BBT.US,D,20130607,000000,19.1424,19.2059,18.9691,19.1017,61481,0
+BBT.US,D,20130610,000000,19.1652,19.3569,19.0871,19.3569,46366.7,0
+BBT.US,D,20130611,000000,19.2188,19.2842,18.9998,19.0071,60805.2,0
+BBT.US,D,20130612,000000,19.0871,19.1424,18.6862,18.76,58974.6,0
+BBT.US,D,20130613,000000,18.79,19.1162,18.7255,19.0871,67683.8,0
+BBT.US,D,20130614,000000,19.1088,19.1088,18.79,18.79,64545.5,0
+BBT.US,D,20130617,000000,18.9607,18.9998,18.6992,18.9235,53346.5,0
+BBT.US,D,20130618,000000,18.9089,19.2579,18.9089,19.1915,82466.8,0
+BBT.US,D,20130619,000000,19.2361,19.2361,18.9463,18.9691,65150.9,0
+BBT.US,D,20130620,000000,18.6521,19.158,18.6521,18.9153,120936,0
+BBT.US,D,20130621,000000,19.0343,19.2361,18.7826,19.2188,207278,0
+BBT.US,D,20130624,000000,19.0653,19.2361,18.8735,18.9691,115349,0
+BBT.US,D,20130625,000000,19.1088,19.5112,18.9607,19.2788,87343.1,0
+BBT.US,D,20130626,000000,19.4195,19.5395,19.1807,19.2842,62465.1,0
+BBT.US,D,20130627,000000,19.3632,19.6031,19.3632,19.5468,61928,0
+BBT.US,D,20130628,000000,19.5331,19.7238,19.3569,19.6658,204042,0
+BBT.US,D,20130701,000000,19.7238,20.0445,19.7238,19.843,108110,0
+BBT.US,D,20130702,000000,19.843,20.2218,19.7666,20.0491,90778.5,0
+BBT.US,D,20130703,000000,19.8373,20.2081,19.8373,20.128,40052.8,0
+BBT.US,D,20130705,000000,20.2818,20.8094,20.2473,20.6888,80290.6,0
+BBT.US,D,20130708,000000,20.7151,20.8168,20.5861,20.6396,138150,0
+BBT.US,D,20130709,000000,20.6731,20.6888,20.4116,20.4733,187068,0
+BBT.US,D,20130710,000000,20.4788,20.5452,20.2288,20.3462,139819,0
+BBT.US,D,20130711,000000,19.8373,20.4962,19.8373,20.1699,189805,0
+BBT.US,D,20130712,000000,20.2733,20.3343,20.12,20.2891,67913.8,0
+BBT.US,D,20130715,000000,20.2979,20.487,20.2355,20.2979,116692,0
+BBT.US,D,20130716,000000,20.3744,20.3744,20.1843,20.2891,104985,0
+BBT.US,D,20130717,000000,20.3836,20.4598,20.2664,20.3264,90932.6,0
+BBT.US,D,20130718,000000,20.3264,20.5397,20.2599,20.4271,146148,0
+BBT.US,D,20130719,000000,20.3424,20.4598,20.2599,20.3744,127919,0
+BBT.US,D,20130722,000000,19.1244,19.4622,18.9888,19.1244,677792,0
+BBT.US,D,20130723,000000,19.1088,19.4124,19.0343,19.2579,304098,0
+BBT.US,D,20130724,000000,19.3213,19.6592,19.2989,19.5112,173064,0
+BBT.US,D,20130725,000000,18.9543,19.6102,18.7826,18.8434,318769,0
+BBT.US,D,20130726,000000,18.6611,18.6992,18.2594,18.4121,298781,0
+BBT.US,D,20130729,000000,18.2431,18.5565,18.1167,18.4729,332153,0
+BBT.US,D,20130730,000000,18.4729,18.6147,18.4047,18.4813,191306,0
+BBT.US,D,20130731,000000,18.4264,18.6992,18.3641,18.4921,190153,0
+BBT.US,D,20130801,000000,18.5782,18.7255,18.5782,18.6611,271684,0
+BBT.US,D,20130802,000000,18.5484,18.7745,18.4402,18.76,101281,0
+BBT.US,D,20130805,000000,18.7826,18.7826,18.5974,18.6691,103095,0
+BBT.US,D,20130806,000000,18.6691,18.7755,18.5474,18.6038,186392,0
+BBT.US,D,20130807,000000,18.5001,18.6137,18.3894,18.5474,149075,0
+BBT.US,D,20130808,000000,18.3193,18.5974,18.1741,18.5329,433164,0
+BBT.US,D,20130809,000000,18.5001,18.6611,18.4176,18.4865,151681,0
+BBT.US,D,20130812,000000,18.3548,18.4865,18.2758,18.4102,75348.3,0
+BBT.US,D,20130813,000000,18.3702,18.3702,18.1486,18.3412,97657.1,0
+BBT.US,D,20130814,000000,18.3757,18.3757,18.2103,18.3267,46569.2,0
+BBT.US,D,20130815,000000,18.1196,18.2712,18.056,18.1342,112578,0
+BBT.US,D,20130816,000000,18.1051,18.2103,18.006,18.1269,65975.4,0
+BBT.US,D,20130819,000000,18.1622,18.2321,17.9625,18.0323,94511.2,0
+BBT.US,D,20130820,000000,18.006,18.3339,17.9762,18.2976,73044.4,0
+BBT.US,D,20130821,000000,18.2712,18.2849,17.9052,17.9405,122718,0
+BBT.US,D,20130822,000000,18.0131,18.471,18.0131,18.2712,44956.6,0
+BBT.US,D,20130823,000000,18.2632,18.2632,18.0252,18.2041,86361.2,0
+BBT.US,D,20130826,000000,18.1905,18.2712,17.9987,18.0188,30662.3,0
+BBT.US,D,20130827,000000,17.877,17.9279,17.7554,17.7725,163081,0
+BBT.US,D,20130828,000000,17.764,17.9532,17.764,17.877,118885,0
+BBT.US,D,20130829,000000,17.9122,18.0323,17.8708,17.9532,76057.1,0
+BBT.US,D,20130830,000000,17.9204,17.9625,17.6891,17.728,141626,0
+BBT.US,D,20130903,000000,17.9204,18.1905,17.6341,17.7216,97069.3,0
+BBT.US,D,20130904,000000,17.7334,18.0323,17.7334,17.8044,100960,0
+BBT.US,D,20130905,000000,17.8488,17.9532,17.8044,17.877,91555.6,0
+BBT.US,D,20130906,000000,17.877,17.9405,17.3627,17.8333,126388,0
+BBT.US,D,20130909,000000,17.8551,18.1741,17.6745,17.9405,36542.5,0
+BBT.US,D,20130910,000000,18.0131,18.0633,17.9052,18.0252,53959.6,0
+BBT.US,D,20130911,000000,18.0131,18.0976,17.8488,17.8986,46512,0
+BBT.US,D,20130912,000000,17.9405,17.9694,17.7334,17.7554,33431.8,0
+BBT.US,D,20130913,000000,17.8551,17.9405,17.728,17.7479,52319.5,0
+BBT.US,D,20130916,000000,17.947,17.9762,17.7479,17.8044,105610,0
+BBT.US,D,20130917,000000,17.7987,17.877,17.4827,17.6745,194684,0
+BBT.US,D,20130918,000000,17.6155,17.9694,17.5983,17.7334,96700.5,0
+BBT.US,D,20130919,000000,17.7216,17.7987,17.4283,17.6272,74862.8,0
+BBT.US,D,20130920,000000,17.7216,17.9405,17.6217,17.8551,167683,0
+BBT.US,D,20130923,000000,17.8252,17.9204,17.6217,17.8406,65747.5,0
+BBT.US,D,20130924,000000,17.7725,18.1132,17.7479,17.9204,78912.5,0
+BBT.US,D,20130925,000000,17.8843,18.1423,17.764,17.8551,45870.3,0
+BBT.US,D,20130926,000000,17.8488,17.9204,17.6816,17.9204,73110.4,0
+BBT.US,D,20130927,000000,17.7933,18.0831,17.7852,17.9052,140871,0
+BBT.US,D,20130930,000000,17.7987,17.9625,17.7771,17.9122,159295,0
+BBT.US,D,20131001,000000,17.9405,18.1741,17.877,18.0323,75208.5,0
+BBT.US,D,20131002,000000,17.8906,18.0188,17.7725,17.7852,77253.6,0
+BBT.US,D,20131003,000000,17.7407,17.8333,17.4752,17.6272,100913,0
+BBT.US,D,20131004,000000,17.5837,17.7554,17.5837,17.7334,59941.1,0
+BBT.US,D,20131007,000000,17.6062,17.7136,17.5409,17.5409,94228.3,0
+BBT.US,D,20131008,000000,17.5699,17.7479,17.4918,17.5409,64396.9,0
+BBT.US,D,20131009,000000,17.5553,17.7479,17.4918,17.5409,65957.8,0
+BBT.US,D,20131010,000000,17.6891,17.935,17.6217,17.9052,55524.9,0
+BBT.US,D,20131011,000000,17.7933,18.3412,17.7771,18.3412,70583.1,0
+BBT.US,D,20131014,000000,18.1975,18.4556,18.1622,18.2849,75936.1,0
+BBT.US,D,20131015,000000,18.1905,18.2632,17.9204,17.9987,102444,0
+BBT.US,D,20131016,000000,18.1486,18.2913,18.0252,18.0831,47200,0
+BBT.US,D,20131017,000000,17.9896,18.4383,17.9204,18.2556,58730.3,0
+BBT.US,D,20131018,000000,18.4176,18.4475,18.1132,18.4102,110648,0
+BBT.US,D,20131021,000000,18.3819,18.5555,18.2849,18.3267,143971,0
+BBT.US,D,20131022,000000,18.304,18.3819,17.9896,18.2632,122562,0
+BBT.US,D,20131023,000000,18.2257,18.4912,18.0914,18.3957,48845.6,0
+BBT.US,D,20131024,000000,18.3702,18.5921,18.2712,18.4021,56621.3,0
+BBT.US,D,20131025,000000,18.4794,18.4794,18.2556,18.3412,67145.5,0
+BBT.US,D,20131028,000000,18.2976,18.5921,18.1677,18.5329,259944,0
+BBT.US,D,20131029,000000,18.4865,18.761,18.3702,18.6862,129051,0
+BBT.US,D,20131030,000000,18.6374,18.6374,18.304,18.3412,141735,0
+BBT.US,D,20131031,000000,18.3702,18.3819,18.0976,18.0976,137236,0
+BBT.US,D,20131101,000000,18.0976,18.0976,17.6554,17.9204,122429,0
+BBT.US,D,20131104,000000,17.947,18.2257,17.6961,18.0633,111123,0
+BBT.US,D,20131105,000000,18.0323,18.1051,17.7933,17.9279,228828,0
+BBT.US,D,20131106,000000,17.9896,18.2403,17.9052,18.0323,97438,0
+BBT.US,D,20131107,000000,18.056,18.1196,18.0396,18.0633,85973.8,0
+BBT.US,D,20131108,000000,18.0396,18.7535,18.0396,18.5474,101118,0
+BBT.US,D,20131111,000000,18.4475,18.6091,18.2556,18.3621,54530.9,0
+BBT.US,D,20131112,000000,18.284,18.3957,18.0605,18.2311,79040.2,0
+BBT.US,D,20131113,000000,18.1603,18.3757,18.1042,18.3621,35495.7,0
+BBT.US,D,20131114,000000,18.3193,18.3819,18.304,18.3757,41981.3,0
+BBT.US,D,20131115,000000,18.3403,18.4383,18.1603,18.2903,47070.1,0
+BBT.US,D,20131118,000000,18.284,18.4874,18.2704,18.3339,54248,0
+BBT.US,D,20131119,000000,18.3193,18.4331,18.2176,18.3621,34119.8,0
+BBT.US,D,20131120,000000,18.3819,18.4111,18.2311,18.3267,33140.1,0
+BBT.US,D,20131121,000000,18.3193,18.8925,18.2468,18.639,66843.9,0
+BBT.US,D,20131122,000000,18.5937,18.8409,18.5193,18.5664,77133.7,0
+BBT.US,D,20131125,000000,18.6871,19.4369,18.6464,19.1524,319689,0
+BBT.US,D,20131126,000000,19.1244,19.3969,18.9743,19.3469,117293,0
+BBT.US,D,20131127,000000,19.3887,19.6102,19.3386,19.5731,138401,0
+BBT.US,D,20131129,000000,19.6466,19.7348,19.5259,19.6385,47104.2,0
+BBT.US,D,20131202,000000,19.6921,19.6921,19.2089,19.2823,132172,0
+BBT.US,D,20131203,000000,19.275,20.0146,19.0662,19.1098,71213.9,0
+BBT.US,D,20131204,000000,19.1033,19.275,18.8563,19.0071,113750,0
+BBT.US,D,20131205,000000,18.9743,19.3887,18.9682,19.1878,65278.6,0
+BBT.US,D,20131206,000000,19.3015,19.5894,19.3015,19.3805,88656.3,0
+BBT.US,D,20131209,000000,19.424,19.4976,19.2534,19.3742,108391,0
+BBT.US,D,20131210,000000,19.4033,19.4369,19.0425,19.0953,86823.5,0
+BBT.US,D,20131211,000000,19.1314,19.1444,18.8063,18.8298,74817.7,0
+BBT.US,D,20131212,000000,18.9001,19.118,18.7491,18.9207,58730.3,0
+BBT.US,D,20131213,000000,19.0136,19.0343,18.8409,18.9071,49777.9,0
+BBT.US,D,20131216,000000,18.9363,19.1379,18.7491,19.0953,72912.3,0
+BBT.US,D,20131217,000000,19.1597,19.1597,18.7228,18.8374,70232,0
+BBT.US,D,20131218,000000,18.8925,19.2388,18.6234,19.0425,115411,0
+BBT.US,D,20131219,000000,18.9743,19.1524,18.7017,18.8634,74005.3,0
+BBT.US,D,20131220,000000,18.9443,19.5559,18.9207,19.5112,198856,0
+BBT.US,D,20131223,000000,19.5112,19.6186,19.3613,19.3969,113346,0
+BBT.US,D,20131224,000000,19.4687,19.6466,19.2441,19.476,48596.8,0
+BBT.US,D,20131226,000000,19.5894,19.6987,19.476,19.6102,58171.1,0
+BBT.US,D,20131227,000000,19.6921,19.6921,19.3969,19.6542,40200.3,0
+BBT.US,D,20131230,000000,19.6921,19.6921,19.476,19.4895,108365,0
+BBT.US,D,20131231,000000,19.5632,19.6675,19.4832,19.5894,53850.7,0
+BBT.US,D,20140102,000000,19.5977,19.5977,19.2596,19.3015,57779.2,0
+BBT.US,D,20140103,000000,19.287,19.424,19.1932,19.3324,46002.4,0
+BBT.US,D,20140106,000000,19.3324,19.4895,19.1597,19.1671,64483.9,0
+BBT.US,D,20140107,000000,19.2678,19.3469,19.1379,19.2678,45909.9,0
+BBT.US,D,20140108,000000,18.9998,19.2678,18.9998,19.1444,51476.4,0
+BBT.US,D,20140109,000000,19.2441,19.3015,18.9363,19.0343,103050,0
+BBT.US,D,20140110,000000,19.088,19.088,18.7629,18.9001,45441,0
+BBT.US,D,20140113,000000,18.8634,18.9743,18.5791,18.7699,80348.9,0
+BBT.US,D,20140114,000000,18.8791,18.9598,18.7938,18.9443,30518.1,0
+BBT.US,D,20140115,000000,18.9878,19.1597,18.8634,19.0953,43829.5,0
+BBT.US,D,20140116,000000,19.058,19.1379,18.6947,18.8563,37521.1,0
+BBT.US,D,20140117,000000,18.7938,19.0953,18.6947,18.8374,45271.5,0
+BBT.US,D,20140121,000000,18.7491,19.088,18.5864,19.0136,56982.3,0
+BBT.US,D,20140122,000000,19.0717,19.1314,18.7164,18.7999,65934.7,0
+BBT.US,D,20140123,000000,18.7335,18.7999,18.4256,18.6056,174424,0
+BBT.US,D,20140124,000000,18.4383,18.7283,18.1176,18.3193,103054,0
+BBT.US,D,20140127,000000,18.403,18.5937,18.0376,18.0376,79128.2,0
+BBT.US,D,20140128,000000,18.1333,18.1812,17.7806,17.8752,112835,0
+BBT.US,D,20140129,000000,17.7591,18.1114,17.3919,17.6299,105898,0
+BBT.US,D,20140130,000000,17.7171,18.0315,17.6763,17.9587,125081,0
+BBT.US,D,20140131,000000,17.6908,18.0461,17.5635,17.5727,224943,0
+BBT.US,D,20140203,000000,17.609,17.7297,17.5074,17.5779,190850,0
+BBT.US,D,20140204,000000,17.6234,17.8443,17.5625,17.6505,86759.7,0
+BBT.US,D,20140205,000000,17.5999,17.7591,17.5354,17.609,104683,0
+BBT.US,D,20140206,000000,17.6834,17.8007,17.609,17.6988,108790,0
+BBT.US,D,20140207,000000,17.8153,17.8153,17.5915,17.6462,108277,0
+BBT.US,D,20140210,000000,17.6572,17.7297,17.5292,17.5999,122000,0
+BBT.US,D,20140211,000000,17.6915,17.8752,17.6771,17.7608,59026.4,0
+BBT.US,D,20140212,000000,17.6771,17.8388,17.6771,17.7824,91903.5,0
+BBT.US,D,20140213,000000,17.6717,17.9115,17.6581,17.8026,106567,0
+BBT.US,D,20140214,000000,17.8026,18.1857,17.7754,18.1568,98007.1,0
+BBT.US,D,20140218,000000,18.1214,18.1922,17.8616,17.9987,62953.8,0
+BBT.US,D,20140219,000000,17.9896,17.9896,17.3327,17.3984,175456,0
+BBT.US,D,20140220,000000,17.4335,17.6581,17.3464,17.637,453079,0
+BBT.US,D,20140221,000000,17.7089,18.0131,17.6234,17.9625,123678,0
+BBT.US,D,20140224,000000,17.927,18.2067,17.927,18.1214,110202,0
+BBT.US,D,20140225,000000,18.1214,18.1214,17.8171,17.9694,81467.3,0
+BBT.US,D,20140226,000000,18.0196,18.2949,17.8888,18.2893,76934.4,0
+BBT.US,D,20140227,000000,18.2893,18.3384,18.056,18.2812,104968,0
+BBT.US,D,20140228,000000,18.3086,18.3939,18.1431,18.1857,138521,0
+BBT.US,D,20140303,000000,18.0995,18.1076,17.8616,17.9342,67987.6,0
+BBT.US,D,20140304,000000,18.1359,18.6056,18.0849,18.4865,263129,0
+BBT.US,D,20140305,000000,18.4166,18.5864,18.303,18.5574,107492,0
+BBT.US,D,20140306,000000,18.5864,18.8163,18.5011,18.6881,63559.3,0
+BBT.US,D,20140307,000000,18.7999,19.0381,18.681,18.8425,79191,0
+BBT.US,D,20140310,000000,18.78,18.8735,18.6647,18.858,64134.9,0
+BBT.US,D,20140311,000000,18.8163,18.8384,18.5864,18.7582,88049.8,0
+BBT.US,D,20140312,000000,18.6474,18.8735,18.5265,18.8425,94355.9,0
+BBT.US,D,20140313,000000,18.9482,18.9482,18.6165,18.7946,55923.4,0
+BBT.US,D,20140314,000000,18.7017,18.9244,18.6244,18.7946,57858.5,0
+BBT.US,D,20140317,000000,18.9099,18.9854,18.8163,18.8384,79831.6,0
+BBT.US,D,20140318,000000,18.8247,18.9626,18.7301,18.9244,65897.2,0
+BBT.US,D,20140319,000000,18.9716,18.9972,18.7301,18.881,48127.9,0
+BBT.US,D,20140320,000000,18.8518,19.286,18.5791,19.1713,48420.7,0
+BBT.US,D,20140321,000000,19.2651,19.3241,18.9626,19.0751,201295,0
+BBT.US,D,20140324,000000,19.1215,19.1797,18.9017,18.9482,62619.2,0
+BBT.US,D,20140325,000000,19.046,19.0751,18.8384,18.9017,54778.6,0
+BBT.US,D,20140326,000000,19.0306,19.0306,18.5337,18.5664,64389.2,0
+BBT.US,D,20140327,000000,18.5183,18.5937,18.2674,18.3239,45412.4,0
+BBT.US,D,20140328,000000,18.3313,18.64,18.0494,18.3683,76072.5,0
+BBT.US,D,20140331,000000,18.4865,18.7881,18.4865,18.7301,71275.5,0
+BBT.US,D,20140401,000000,18.8163,19.1142,18.5664,19.046,75641.1,0
+BBT.US,D,20140402,000000,19.1142,19.2796,18.9854,19.0914,140643,0
+BBT.US,D,20140403,000000,19.1487,19.1643,18.887,18.9716,92360.3,0
+BBT.US,D,20140404,000000,19.0989,19.0989,18.4166,18.5265,73268.9,0
+BBT.US,D,20140407,000000,18.4322,18.7427,18.2739,18.5981,85024.9,0
+BBT.US,D,20140408,000000,18.6321,18.7946,18.5738,18.5981,67521.9,0
+BBT.US,D,20140409,000000,18.5981,18.6244,18.353,18.5401,64475.1,0
+BBT.US,D,20140410,000000,18.4865,18.4865,17.9532,18.0722,107079,0
+BBT.US,D,20140411,000000,17.9044,18.1159,17.8095,17.8752,73177.6,0
+BBT.US,D,20140414,000000,18.056,18.0722,17.7362,17.9044,98719.3,0
+BBT.US,D,20140415,000000,17.9044,17.9461,17.5145,17.9044,58662,0
+BBT.US,D,20140416,000000,17.9694,18.1076,17.7689,18.0196,82593.4,0
+BBT.US,D,20140417,000000,17.9832,18.3175,17.9461,18.1778,59543.7,0
+BBT.US,D,20140421,000000,18.1512,18.2531,18.0787,18.1159,37370.3,0
+BBT.US,D,20140422,000000,18.0995,18.4374,18.0849,18.2222,36546.9,0
+BBT.US,D,20140423,000000,18.1857,18.3457,18.0131,18.0333,142959,0
+BBT.US,D,20140424,000000,18.0923,18.0923,17.7362,17.8026,45611.6,0
+BBT.US,D,20140425,000000,17.6998,17.8708,17.4682,17.5145,129612,0
+BBT.US,D,20140428,000000,17.5282,17.6771,17.2956,17.4073,93760.4,0
+BBT.US,D,20140429,000000,17.4481,17.7824,16.9721,17.0437,230355,0
+BBT.US,D,20140430,000000,17.0284,17.2103,16.7887,16.9566,153424,0
+BBT.US,D,20140501,000000,16.9055,17.093,16.5597,16.6015,232050,0
+BBT.US,D,20140502,000000,16.6976,16.9347,16.4578,16.6015,187234,0
+BBT.US,D,20140505,000000,16.5069,16.5732,16.2899,16.5443,169959,0
+BBT.US,D,20140506,000000,16.4424,16.5732,16.2899,16.4424,203078,0
+BBT.US,D,20140507,000000,16.4635,16.7887,16.3387,16.7887,93249.7,0
+BBT.US,D,20140508,000000,16.7167,17.0722,16.7167,16.745,104891,0
+BBT.US,D,20140509,000000,16.6441,16.9721,16.6441,16.9195,110254,0
+BBT.US,D,20140512,000000,16.9494,17.3909,16.8411,17.312,91572.2,0
+BBT.US,D,20140513,000000,17.3327,17.3327,16.9248,16.9323,117186,0
+BBT.US,D,20140514,000000,16.9459,16.9459,16.4134,16.4578,244610,0
+BBT.US,D,20140515,000000,16.3852,16.4371,16.1465,16.3472,137552,0
+BBT.US,D,20140516,000000,16.3036,16.3036,16.0828,16.2763,84972.1,0
+BBT.US,D,20140519,000000,16.2234,16.5287,16.2234,16.4779,58881.1,0
+BBT.US,D,20140520,000000,16.5078,16.5078,16.2234,16.3243,149058,0
+BBT.US,D,20140521,000000,16.4134,16.6614,16.3307,16.4134,117891,0
+BBT.US,D,20140522,000000,16.2834,16.546,16.2834,16.4433,45913.2,0
+BBT.US,D,20140523,000000,16.4071,16.5988,16.3387,16.5287,71321.7,0
+BBT.US,D,20140527,000000,16.6542,16.9394,16.5287,16.824,50787.3,0
+BBT.US,D,20140528,000000,16.7841,16.7841,16.4645,16.4779,71498.9,0
+BBT.US,D,20140529,000000,16.5687,16.6242,16.4526,16.4934,53256.3,0
+BBT.US,D,20140530,000000,16.5152,16.6841,16.4134,16.4779,152706,0
+BBT.US,D,20140602,000000,16.4779,16.4779,16.2234,16.3852,118922,0
+BBT.US,D,20140603,000000,16.3561,16.546,16.2618,16.4433,93520.5,0
+BBT.US,D,20140604,000000,16.3788,16.5152,16.3387,16.3788,76125.4,0
+BBT.US,D,20140605,000000,16.4578,16.824,16.3635,16.7687,131660,0
+BBT.US,D,20140606,000000,16.824,17.1146,16.824,17.0122,113228,0
+BBT.US,D,20140609,000000,16.9693,17.2018,16.8584,17.0912,86133.4,0
+BBT.US,D,20140610,000000,17.0267,17.0783,16.8377,16.8439,89830.8,0
+BBT.US,D,20140611,000000,16.7486,16.7486,16.5906,16.6376,47892.3,0
+BBT.US,D,20140612,000000,16.5751,16.7206,16.4371,16.5751,67114.7,0
+BBT.US,D,20140613,000000,16.6242,16.7841,16.546,16.5824,106908,0
+BBT.US,D,20140616,000000,16.5287,16.6041,16.3926,16.5152,78104.5,0
+BBT.US,D,20140617,000000,16.5369,16.8304,16.5287,16.7931,111761,0
+BBT.US,D,20140618,000000,16.7614,16.9323,16.6614,16.9032,84902.7,0
+BBT.US,D,20140619,000000,16.8377,16.9613,16.5906,16.6542,79320.8,0
+BBT.US,D,20140620,000000,16.7122,16.7122,16.5287,16.6769,173675,0
+BBT.US,D,20140623,000000,16.6934,16.7359,16.5751,16.6242,55741.8,0
+BBT.US,D,20140624,000000,16.5615,16.7548,16.4371,16.4715,134568,0
+BBT.US,D,20140625,000000,16.4007,16.5152,16.2544,16.4433,175475,0
+BBT.US,D,20140626,000000,16.4071,16.5078,16.2618,16.4934,38457.8,0
+BBT.US,D,20140627,000000,16.3707,16.7614,16.3707,16.6996,177047,0
+BBT.US,D,20140630,000000,16.647,16.9613,16.3635,16.9323,157854,0
+BBT.US,D,20140701,000000,17.0349,17.4935,17.0122,17.23,123947,0
+BBT.US,D,20140702,000000,17.23,17.2529,17.0848,17.1347,140434,0
+BBT.US,D,20140703,000000,17.23,17.3773,17.1211,17.3382,39258.1,0
+BBT.US,D,20140707,000000,17.3327,17.3382,17.1582,17.2238,134597,0
+BBT.US,D,20140708,000000,17.2238,17.2754,16.9876,17.042,144137,0
+BBT.US,D,20140709,000000,17.1211,17.23,16.9613,16.9966,99730.9,0
+BBT.US,D,20140710,000000,16.7614,17.2154,16.7614,17.0559,156448,0
+BBT.US,D,20140711,000000,16.9613,17.0713,16.8515,16.8867,89014,0
+BBT.US,D,20140714,000000,17.0349,17.0559,16.8786,16.9459,48938,0
+BBT.US,D,20140715,000000,16.953,17.0203,16.8104,16.8439,58046.7,0
+BBT.US,D,20140716,000000,16.872,16.8786,16.6934,16.7614,195122,0
+BBT.US,D,20140717,000000,16.6614,16.7548,16.4433,16.5287,97595.4,0
+BBT.US,D,20140718,000000,16.4934,16.7122,16.4779,16.5751,228453,0
+BBT.US,D,20140721,000000,16.4779,16.6169,16.3387,16.4007,76364.2,0
+BBT.US,D,20140722,000000,16.4578,16.4934,16.3307,16.4007,63743.1,0
+BBT.US,D,20140723,000000,16.4071,16.6041,16.3107,16.4779,68331,0
+BBT.US,D,20140724,000000,16.5906,17.3538,16.5906,17.2591,209395,0
+BBT.US,D,20140725,000000,17.1582,17.4625,17.1582,17.2591,96100.6,0
+BBT.US,D,20140728,000000,17.2754,17.3992,17.0713,17.2956,135970,0
+BBT.US,D,20140729,000000,17.3683,17.6398,17.2956,17.4283,232835,0
+BBT.US,D,20140730,000000,17.5081,17.8669,17.5081,17.8424,217828,0
+BBT.US,D,20140731,000000,17.6398,17.9325,17.5301,17.6244,301744,0
+BBT.US,D,20140801,000000,17.6479,17.7127,17.3263,17.4344,97366.5,0
+BBT.US,D,20140804,000000,17.5798,17.6398,17.2529,17.477,133617,0
+BBT.US,D,20140805,000000,17.4701,17.7415,17.4275,17.6418,95478.7,0
+BBT.US,D,20140806,000000,17.477,17.8215,17.477,17.8087,90203.9,0
+BBT.US,D,20140807,000000,17.8007,17.8834,17.5309,17.7143,80485.4,0
+BBT.US,D,20140808,000000,17.7344,17.8616,17.7052,17.8087,67572.6,0
+BBT.US,D,20140811,000000,17.8708,18.1032,17.7216,18.0804,106040,0
+BBT.US,D,20140812,000000,17.9714,18.0596,17.8306,17.8968,66349.7,0
+BBT.US,D,20140813,000000,17.8834,18.0751,17.7735,17.9115,295934,0
+BBT.US,D,20140814,000000,17.8752,17.9841,17.6891,17.9204,82631.9,0
+BBT.US,D,20140815,000000,18.0804,18.0804,17.477,17.6554,119854,0
+BBT.US,D,20140818,000000,17.8708,17.9478,17.7505,17.9115,159271,0
+BBT.US,D,20140819,000000,17.9279,18.0087,17.8215,17.8462,70481.9,0
+BBT.US,D,20140820,000000,17.7415,17.7591,17.5518,17.6624,112467,0
+BBT.US,D,20140821,000000,17.6745,18.294,17.5009,18.2195,184807,0
+BBT.US,D,20140822,000000,18.1905,18.2341,17.9769,18.0087,99594.4,0
+BBT.US,D,20140825,000000,18.0286,18.1176,17.8306,17.9714,74734,0
+BBT.US,D,20140826,000000,17.9914,18.3076,17.9551,18.2739,118293,0
+BBT.US,D,20140827,000000,18.2739,18.2739,18.1342,18.1975,112652,0
+BBT.US,D,20140828,000000,18.0751,18.205,17.9415,17.9714,95763.8,0
+BBT.US,D,20140829,000000,17.9551,18.1342,17.7289,18.0941,105163,0
+BBT.US,D,20140902,000000,18.1476,18.3683,18.0596,18.3313,161283,0
+BBT.US,D,20140903,000000,18.3603,18.3683,18.126,18.2594,247021,0
+BBT.US,D,20140904,000000,18.294,18.3603,18.126,18.1342,66379.4,0
+BBT.US,D,20140905,000000,18.0751,18.1741,17.9714,18.1342,84771.7,0
+BBT.US,D,20140908,000000,18.2195,18.2195,17.935,18.1032,72319,0
+BBT.US,D,20140909,000000,18.0941,18.2195,17.768,17.8087,78914.7,0
+BBT.US,D,20140910,000000,17.788,18.0223,17.7806,18.0005,65622.1,0
+BBT.US,D,20140911,000000,17.8834,18.1476,17.8834,18.0878,122142,0
+BBT.US,D,20140912,000000,18.0941,18.126,17.8153,18.0804,88856.6,0
+BBT.US,D,20140915,000000,18.126,18.2113,17.935,18.0005,71187.4,0
+BBT.US,D,20140916,000000,18.1176,18.2422,17.9415,18.1622,351279,0
+BBT.US,D,20140917,000000,18.1551,18.3313,18.1032,18.1831,125406,0
+BBT.US,D,20140918,000000,18.1975,18.4339,18.1975,18.3313,335797,0
+BBT.US,D,20140919,000000,18.3603,18.4484,18.0005,18.0358,159222,0
+BBT.US,D,20140922,000000,17.8708,17.9914,17.8087,17.8708,109691,0
+BBT.US,D,20140923,000000,17.7806,17.9279,17.6334,17.6498,303691,0
+BBT.US,D,20140924,000000,17.6687,17.768,17.5662,17.7344,103737,0
+BBT.US,D,20140925,000000,17.7289,17.7735,17.4073,17.4428,156438,0
+BBT.US,D,20140926,000000,17.4275,17.5591,17.3764,17.5081,65535.1,0
+BBT.US,D,20140929,000000,17.3173,17.5227,17.2512,17.3828,86732.2,0
+BBT.US,D,20140930,000000,17.3528,17.4546,17.2581,17.2581,124956,0
+BBT.US,D,20141001,000000,17.1838,17.2946,17.0602,17.2075,159027,0
+BBT.US,D,20141002,000000,17.164,17.4275,17.164,17.3101,163256,0
+BBT.US,D,20141003,000000,17.4935,17.4935,17.2145,17.2145,111100,0
+BBT.US,D,20141006,000000,17.229,17.3101,17.0686,17.164,54075.2,0
+BBT.US,D,20141007,000000,17.0522,17.1928,16.9778,17.0686,99997.3,0
+BBT.US,D,20141008,000000,17.0011,17.4701,17.0011,17.3173,170506,0
+BBT.US,D,20141009,000000,17.229,17.2512,16.9284,16.9421,62511.3,0
+BBT.US,D,20141010,000000,16.8394,17.242,16.8394,16.8903,139210,0
+BBT.US,D,20141013,000000,16.9649,17.3101,16.9284,17.0301,181542,0
+BBT.US,D,20141014,000000,17.2009,17.4199,17.0884,17.2581,238062,0
+BBT.US,D,20141015,000000,17.0301,17.2009,16.7786,17.0884,124323,0
+BBT.US,D,20141016,000000,16.9131,17.4847,16.9131,17.4199,143728,0
+BBT.US,D,20141017,000000,17.5744,17.5744,17.164,17.2075,90495.6,0
+BBT.US,D,20141020,000000,17.1394,17.3255,17.0602,17.2075,86093.7,0
+BBT.US,D,20141021,000000,17.2512,17.4935,17.1247,17.4428,63797,0
+BBT.US,D,20141022,000000,17.3828,17.6254,17.3173,17.3984,72862.8,0
+BBT.US,D,20141023,000000,17.4847,17.6745,17.4138,17.477,92625.6,0
+BBT.US,D,20141024,000000,17.5373,17.6035,17.4073,17.5165,50516.5,0
+BBT.US,D,20141027,000000,17.4344,17.5518,17.3173,17.5227,55664.7,0
+BBT.US,D,20141028,000000,17.7143,18.4185,17.7143,18.3683,166570,0
+BBT.US,D,20141029,000000,18.3683,18.4648,18.1342,18.2884,262310,0
+BBT.US,D,20141030,000000,18.2794,18.6611,18.1831,18.621,136860,0
+BBT.US,D,20141031,000000,18.7335,18.9562,18.5819,18.9408,221940,0
+BBT.US,D,20141103,000000,19.0136,19.088,18.7946,18.9034,150776,0
+BBT.US,D,20141104,000000,18.8083,18.8083,18.0804,18.3884,693866,0
+BBT.US,D,20141105,000000,18.5611,18.6082,18.3384,18.5819,234988,0
+BBT.US,D,20141106,000000,18.6365,18.7792,18.4956,18.6365,128269,0
+BBT.US,D,20141107,000000,18.6019,18.8518,18.5129,18.8518,116203,0
+BBT.US,D,20141110,000000,18.8964,18.9034,18.6427,18.7999,145811,0
+BBT.US,D,20141111,000000,18.8327,18.8735,18.5738,18.7783,140502,0
+BBT.US,D,20141112,000000,19.0343,19.148,18.7783,19.1061,186687,0
+BBT.US,D,20141113,000000,19.0662,19.1061,18.9345,18.9417,125854,0
+BBT.US,D,20141114,000000,18.999,19.0425,18.7629,18.8163,81040.2,0
+BBT.US,D,20141117,000000,19.0516,19.0897,18.8163,18.9944,288467,0
+BBT.US,D,20141118,000000,19.1407,19.148,18.9417,19.0979,166519,0
+BBT.US,D,20141119,000000,18.9417,19.1205,18.7483,18.8083,246682,0
+BBT.US,D,20141120,000000,18.6919,19.0425,18.6264,18.9272,189135,0
+BBT.US,D,20141121,000000,19.148,19.148,18.7273,18.7483,196957,0
+BBT.US,D,20141124,000000,18.8327,19.1343,18.7553,19.128,281768,0
+BBT.US,D,20141125,000000,19.128,19.1988,19.0425,19.128,67505.4,0
+BBT.US,D,20141126,000000,19.1706,19.1706,18.9653,19.0061,79129.3,0
+BBT.US,D,20141128,000000,19.0807,19.1634,18.7783,18.7783,108114,0
+BBT.US,D,20141201,000000,18.7209,18.7335,18.4066,18.5011,113087,0
+BBT.US,D,20141202,000000,18.5791,18.9345,18.5101,18.9034,158813,0
+BBT.US,D,20141203,000000,18.9653,19.1552,18.7783,18.9572,112019,0
+BBT.US,D,20141204,000000,18.9182,18.9863,18.7629,18.98,124112,0
+BBT.US,D,20141205,000000,18.9572,19.2378,18.9572,19.058,163915,0
+BBT.US,D,20141208,000000,18.9653,19.2296,18.7999,18.9733,168471,0
+BBT.US,D,20141209,000000,18.8327,19.3632,18.7065,19.3496,279416,0
+BBT.US,D,20141210,000000,19.2378,19.3496,18.9109,18.9572,209116,0
+BBT.US,D,20141211,000000,19.0662,19.3496,18.881,19.0343,164383,0
+BBT.US,D,20141212,000000,18.8327,19.0136,18.7629,18.8083,130754,0
+BBT.US,D,20141215,000000,18.8664,19.0516,18.6074,18.7629,87938.6,0
+BBT.US,D,20141216,000000,18.5738,19.2206,18.5738,18.95,187329,0
+BBT.US,D,20141217,000000,18.9733,19.4886,18.95,19.3496,189794,0
+BBT.US,D,20141218,000000,19.5112,19.5112,19.2823,19.3841,137530,0
+BBT.US,D,20141219,000000,19.5476,19.5476,19.2206,19.2823,344561,0
+BBT.US,D,20141222,000000,19.3632,19.3922,19.2296,19.3713,79475,0
+BBT.US,D,20141223,000000,19.5112,19.592,19.3269,19.4967,93297,0
+BBT.US,D,20141224,000000,19.4967,19.5693,19.3095,19.475,90491.2,0
+BBT.US,D,20141226,000000,19.5567,19.6139,19.4967,19.5994,171207,0
+BBT.US,D,20141229,000000,19.6431,19.9108,19.6431,19.7919,140690,0
+BBT.US,D,20141230,000000,19.6967,19.8576,19.6658,19.6902,71871,0
+BBT.US,D,20141231,000000,19.6902,19.8211,19.6574,19.7246,137350,0
+BBT.US,D,20150102,000000,19.764,19.764,19.1915,19.3922,92059.8,0
+BBT.US,D,20150105,000000,19.3188,19.3188,18.98,19.0897,126676,0
+BBT.US,D,20150106,000000,19.0807,19.1863,18.6673,18.7335,146524,0
+BBT.US,D,20150107,000000,18.7999,18.8964,18.5946,18.8327,177268,0
+BBT.US,D,20150108,000000,18.888,19.1634,18.858,19.1552,124888,0
+BBT.US,D,20150109,000000,19.1343,19.1343,18.6427,18.6591,100924,0
+BBT.US,D,20150112,000000,18.6591,18.7209,18.4537,18.5738,94986.7,0
+BBT.US,D,20150113,000000,18.7209,18.9417,18.3203,18.5791,130522,0
+BBT.US,D,20150114,000000,18.4229,18.4845,18.1276,18.2614,83672.1,0
+BBT.US,D,20150115,000000,18.284,18.284,17.9779,18.1639,115589,0
+BBT.US,D,20150116,000000,18.0615,18.4691,18.0615,18.373,189385,0
+BBT.US,D,20150120,000000,18.4357,18.6,18.1276,18.2076,86335.9,0
+BBT.US,D,20150121,000000,18.1139,18.2614,17.956,17.9932,103169,0
+BBT.US,D,20150122,000000,18.077,18.74,17.9714,18.7273,94805.1,0
+BBT.US,D,20150123,000000,18.74,18.74,18.3574,18.5101,83410.1,0
+BBT.US,D,20150126,000000,18.4691,18.6845,18.1351,18.5584,61722.1,0
+BBT.US,D,20150127,000000,17.9714,18.4912,17.9714,18.4147,161761,0
+BBT.US,D,20150128,000000,18.5946,18.7065,18.1857,18.5011,192039,0
+BBT.US,D,20150129,000000,18.5584,18.9182,18.4537,18.858,264856,0
+BBT.US,D,20150130,000000,18.6673,18.858,18.3911,18.4229,363350,0
+BBT.US,D,20150202,000000,18.5101,18.8425,18.4622,18.8327,108929,0
+BBT.US,D,20150203,000000,18.8518,19.2961,18.8518,19.0662,120246,0
+BBT.US,D,20150204,000000,19.0136,19.1863,18.858,18.9182,81713.9,0
+BBT.US,D,20150205,000000,18.95,19.1706,18.9417,19.128,141240,0
+BBT.US,D,20150206,000000,19.1863,19.475,19.1863,19.4078,90876.5,0
+BBT.US,D,20150209,000000,19.3841,19.4222,19.1863,19.1863,88199.5,0
+BBT.US,D,20150210,000000,19.275,19.2888,18.8634,19.1706,104034,0
+BBT.US,D,20150211,000000,19.1116,19.4523,18.9981,19.3352,172371,0
+BBT.US,D,20150212,000000,19.4777,19.8455,19.3578,19.8257,168534,0
+BBT.US,D,20150213,000000,19.7675,19.9528,19.6021,19.9157,170238,0
+BBT.US,D,20150217,000000,19.9394,19.9394,19.7447,19.8713,100707,0
+BBT.US,D,20150218,000000,19.8172,19.93,19.5594,19.6695,193899,0
+BBT.US,D,20150219,000000,19.6093,19.7757,19.4451,19.6176,38923.4,0
+BBT.US,D,20150220,000000,19.6349,19.6612,19.2678,19.6093,83529,0
+BBT.US,D,20150223,000000,19.6021,19.6349,19.3777,19.5594,108261,0
+BBT.US,D,20150224,000000,19.6542,19.7903,19.5131,19.6349,144918,0
+BBT.US,D,20150225,000000,19.6695,19.8402,19.6349,19.8112,147454,0
+BBT.US,D,20150226,000000,19.7375,19.9762,19.7375,19.922,90398.8,0
+BBT.US,D,20150227,000000,19.8328,20.0344,19.7811,19.8865,122936,0
+BBT.US,D,20150302,000000,19.754,20.2363,19.7074,20.201,197490,0
+BBT.US,D,20150303,000000,20.1616,20.2871,20.0064,20.0883,172267,0
+BBT.US,D,20150304,000000,19.983,19.9899,19.6021,19.6542,233312,0
+BBT.US,D,20150305,000000,19.7203,19.7203,19.3859,19.6859,114040,0
+BBT.US,D,20150306,000000,19.6021,19.983,19.6021,19.7757,126650,0
+BBT.US,D,20150309,000000,19.8328,20.0429,19.8037,19.9762,210637,0
+BBT.US,D,20150310,000000,19.7203,19.7903,19.4995,19.6542,156438,0
+BBT.US,D,20150311,000000,19.713,19.8037,19.5349,19.7811,111090,0
+BBT.US,D,20150312,000000,19.9394,20.1763,19.7903,20.1462,274904,0
+BBT.US,D,20150313,000000,20.1616,20.1699,19.754,20.1182,137115,0
+BBT.US,D,20150316,000000,20.1843,20.201,19.9972,20.0709,99684.7,0
+BBT.US,D,20150317,000000,19.9762,20.3188,19.922,20.3188,100083,0
+BBT.US,D,20150318,000000,20.2952,20.3134,20.0064,20.1462,151070,0
+BBT.US,D,20150319,000000,20.0491,20.1546,19.8791,20.0791,74326.8,0
+BBT.US,D,20150320,000000,20.1699,20.4661,20.1546,20.4598,181792,0
+BBT.US,D,20150323,000000,20.4517,20.6097,20.3625,20.6007,175621,0
+BBT.US,D,20150324,000000,20.5706,20.6551,20.4797,20.626,158718,0
+BBT.US,D,20150325,000000,20.6842,20.6842,20.408,20.439,122493,0
+BBT.US,D,20150326,000000,20.408,20.5916,20.2625,20.5215,85465.2,0
+BBT.US,D,20150327,000000,20.5215,20.5477,20.279,20.5434,127858,0
+BBT.US,D,20150330,000000,20.5779,20.8103,20.5779,20.7588,196420,0
+BBT.US,D,20150331,000000,20.6478,20.7051,20.4879,20.6478,247229,0
+BBT.US,D,20150401,000000,20.5779,20.8685,20.4598,20.8195,152412,0
+BBT.US,D,20150402,000000,20.7657,21.0938,20.7657,20.9276,101292,0
+BBT.US,D,20150406,000000,20.795,21.0203,20.6758,20.8258,95524.9,0
+BBT.US,D,20150407,000000,20.8195,20.923,20.6968,20.7432,81503.6,0
+BBT.US,D,20150408,000000,20.6968,20.9276,20.626,20.7051,127728,0
+BBT.US,D,20150409,000000,20.7877,20.7877,20.2871,20.5051,84080.5,0
+BBT.US,D,20150410,000000,20.5706,20.6187,20.3415,20.5142,66810.9,0
+BBT.US,D,20150413,000000,20.5281,20.6842,20.4442,20.6097,65608.8,0
+BBT.US,D,20150414,000000,20.5623,20.7051,20.408,20.4797,70705.3,0
+BBT.US,D,20150415,000000,20.4972,20.9593,20.4733,20.8103,474947,0
+BBT.US,D,20150416,000000,20.7877,20.8778,20.5544,20.833,96212.9,0
+BBT.US,D,20150417,000000,20.6968,20.7877,20.3245,20.408,139263,0
+BBT.US,D,20150420,000000,20.439,20.8195,20.3625,20.8022,361014,0
+BBT.US,D,20150421,000000,20.8022,21.004,20.6905,20.7432,139461,0
+BBT.US,D,20150422,000000,20.7432,20.9095,20.5351,20.8485,119618,0
+BBT.US,D,20150423,000000,20.7796,20.9741,20.736,20.8605,104784,0
+BBT.US,D,20150424,000000,20.833,20.923,20.6842,20.7657,80780.4,0
+BBT.US,D,20150427,000000,20.8022,21.0709,20.5841,20.736,141007,0
+BBT.US,D,20150428,000000,21.4591,21.8397,20.727,20.9593,307614,0
+BBT.US,D,20150429,000000,20.8414,21.2292,20.833,21.0858,131214,0
+BBT.US,D,20150430,000000,21.0494,21.0709,20.6187,20.8778,209701,0
+BBT.US,D,20150501,000000,20.923,21.0111,20.408,20.5215,148254,0
+BBT.US,D,20150504,000000,20.4733,20.8195,20.4733,20.7123,163949,0
+BBT.US,D,20150505,000000,20.6478,20.8941,20.3869,20.5142,163008,0
+BBT.US,D,20150506,000000,20.5434,20.6551,20.4152,20.5706,175692,0
+BBT.US,D,20150507,000000,20.5841,20.6688,20.4598,20.5841,164847,0
+BBT.US,D,20150508,000000,20.6688,20.6688,20.4797,20.5434,143288,0
+BBT.US,D,20150511,000000,20.626,20.8859,20.5779,20.8549,123300,0
+BBT.US,D,20150512,000000,20.9012,21.0048,20.6242,20.9286,175238,0
+BBT.US,D,20150513,000000,20.9168,20.9966,20.6167,20.8103,117338,0
+BBT.US,D,20150514,000000,20.8685,21.0503,20.6959,20.9168,109934,0
+BBT.US,D,20150515,000000,20.9095,20.9513,20.6613,20.7786,117539,0
+BBT.US,D,20150518,000000,20.7496,21.0293,20.6532,21.0121,120574,0
+BBT.US,D,20150519,000000,20.9887,21.1692,20.8941,21.0958,103762,0
+BBT.US,D,20150520,000000,21.0584,21.103,20.8941,20.981,77954.8,0
+BBT.US,D,20150521,000000,21.0728,21.0804,20.7578,20.8778,138850,0
+BBT.US,D,20150522,000000,21.0649,21.0649,20.6459,20.6959,187222,0
+BBT.US,D,20150526,000000,20.5821,20.5821,20.091,20.4351,203696,0
+BBT.US,D,20150527,000000,20.4418,20.7114,20.3217,20.6959,94076.4,0
+BBT.US,D,20150528,000000,20.6679,20.7042,20.4199,20.6959,76788,0
+BBT.US,D,20150529,000000,20.6959,20.6959,20.3153,20.5762,95939.9,0
+BBT.US,D,20150601,000000,20.6305,20.6305,20.2046,20.3517,184023,0
+BBT.US,D,20150602,000000,20.2599,20.765,20.2599,20.5679,69099.3,0
+BBT.US,D,20150603,000000,20.7042,20.7704,20.5821,20.6459,219334,0
+BBT.US,D,20150604,000000,20.5468,20.6167,20.3452,20.5271,100470,0
+BBT.US,D,20150605,000000,20.7786,21.1912,20.6459,21.1757,122726,0
+BBT.US,D,20150608,000000,21.1991,21.1991,21.0503,21.0958,154172,0
+BBT.US,D,20150609,000000,21.0358,21.389,20.9966,21.2747,115404,0
+BBT.US,D,20150610,000000,21.3118,21.5917,21.2147,21.4791,145785,0
+BBT.US,D,20150611,000000,21.4082,21.4627,21.3347,21.4172,86368.9,0
+BBT.US,D,20150612,000000,21.3201,21.389,21.1912,21.2394,81820.6,0
+BBT.US,D,20150615,000000,21.0439,21.2394,20.8778,21.1692,120329,0
+BBT.US,D,20150616,000000,21.0958,21.3118,20.9666,21.2394,92477,0
+BBT.US,D,20150617,000000,21.2465,21.3201,20.8859,20.9513,73822.6,0
+BBT.US,D,20150618,000000,21.0212,21.2147,20.8685,21.1692,208541,0
+BBT.US,D,20150619,000000,21.103,21.2394,21.0293,21.2239,266772,0
+BBT.US,D,20150622,000000,21.261,21.2747,21.1391,21.2394,369515,0
+BBT.US,D,20150623,000000,21.2683,21.4472,21.1838,21.4082,545359,0
+BBT.US,D,20150624,000000,21.3946,21.3946,21.2829,21.3201,156971,0
+BBT.US,D,20150625,000000,21.2147,21.4172,21.2147,21.3809,203078,0
+BBT.US,D,20150626,000000,21.3809,21.7617,21.3736,21.755,505430,0
+BBT.US,D,20150629,000000,21.5364,21.7045,21.0865,21.2538,124463,0
+BBT.US,D,20150630,000000,21.4327,21.4327,21.1311,21.3736,240772,0
+BBT.US,D,20150701,000000,21.3118,21.8388,21.3118,21.696,246521,0
+BBT.US,D,20150702,000000,21.7617,21.7617,21.3038,21.4327,161771,0
+BBT.US,D,20150706,000000,21.2319,21.6199,21.2319,21.5753,156577,0
+BBT.US,D,20150707,000000,21.5508,21.5508,21.0584,21.261,132855,0
+BBT.US,D,20150708,000000,21.0728,21.3656,21.0121,21.2074,165236,0
+BBT.US,D,20150709,000000,21.4472,21.4472,21.2239,21.29,91013,0
+BBT.US,D,20150710,000000,21.5437,21.6152,21.3946,21.521,67162,0
+BBT.US,D,20150713,000000,21.5289,21.726,21.5289,21.5437,84350.2,0
+BBT.US,D,20150714,000000,21.4554,21.4944,21.3946,21.4627,152565,0
+BBT.US,D,20150715,000000,21.4554,21.6572,21.4009,21.5673,105779,0
+BBT.US,D,20150716,000000,21.755,21.906,21.6572,21.6808,72622.8,0
+BBT.US,D,20150717,000000,21.6625,21.6625,21.4172,21.5437,68628.2,0
+BBT.US,D,20150720,000000,21.5437,21.687,21.4264,21.6572,91948.6,0
+BBT.US,D,20150721,000000,21.5917,21.906,21.439,21.5673,125792,0
+BBT.US,D,20150722,000000,21.558,21.986,21.4791,21.986,132991,0
+BBT.US,D,20150723,000000,22.1457,22.3675,21.687,21.726,308349,0
+BBT.US,D,20150724,000000,21.8015,21.9496,21.6152,21.687,298621,0
+BBT.US,D,20150727,000000,21.4791,21.7199,21.3502,21.7045,108204,0
+BBT.US,D,20150728,000000,21.755,21.7617,21.3502,21.696,95143,0
+BBT.US,D,20150729,000000,21.6572,21.8015,21.5508,21.5917,104469,0
+BBT.US,D,20150730,000000,21.5917,21.755,21.4791,21.6199,133120,0
+BBT.US,D,20150731,000000,21.6572,21.8516,21.5437,21.8388,169899,0
+BBT.US,D,20150803,000000,21.8761,22.036,21.687,22.0277,154149,0
+BBT.US,D,20150804,000000,22.1686,22.4619,22.1142,22.2741,158472,0
+BBT.US,D,20150805,000000,22.4567,22.5166,22.0941,22.2296,133848,0
+BBT.US,D,20150806,000000,22.2741,22.3414,21.986,22.0561,88720.1,0
+BBT.US,D,20150807,000000,21.8905,22.1604,21.7017,21.8224,75990,0
+BBT.US,D,20150810,000000,21.936,22.1076,21.8978,21.9569,112403,0
+BBT.US,D,20150811,000000,21.7543,21.8752,21.6128,21.8133,85316.6,0
+BBT.US,D,20150812,000000,21.7088,21.7088,21.201,21.5725,137160,0
+BBT.US,D,20150813,000000,21.5562,21.8224,21.5062,21.6472,112929,0
+BBT.US,D,20150814,000000,21.4436,22.0196,21.4436,22.0025,130140,0
+BBT.US,D,20150817,000000,21.8978,22.2658,21.7543,22.0478,250351,0
+BBT.US,D,20150818,000000,22.0196,22.2158,21.7915,21.8905,95453.4,0
+BBT.US,D,20150819,000000,21.7543,21.994,21.5562,21.7915,84728.8,0
+BBT.US,D,20150820,000000,21.6553,21.669,21.3527,21.3527,119414,0
+BBT.US,D,20150821,000000,20.981,21.3909,20.6806,21.1047,177270,0
+BBT.US,D,20150824,000000,21.0659,21.0659,20.2491,20.3245,242551,0
+BBT.US,D,20150825,000000,20.734,20.8549,20.1528,20.3798,336274,0
+BBT.US,D,20150826,000000,20.8414,20.8941,20.3971,20.8414,186541,0
+BBT.US,D,20150827,000000,20.9895,21.0976,20.5813,20.8414,137687,0
+BBT.US,D,20150828,000000,20.734,21.1484,20.6806,20.9295,97968.6,0
+BBT.US,D,20150831,000000,20.833,21.1484,20.833,21.133,120210,0
+BBT.US,D,20150901,000000,20.7778,20.944,20.3571,20.4243,156352,0
+BBT.US,D,20150902,000000,20.5813,20.7933,20.4534,20.7933,236186,0
+BBT.US,D,20150903,000000,20.8103,20.981,20.6597,20.7778,114782,0
+BBT.US,D,20150904,000000,20.4834,20.7251,20.3571,20.5969,191436,0
+BBT.US,D,20150908,000000,20.8485,21.0659,20.7423,20.975,175416,0
+BBT.US,D,20150909,000000,21.1267,21.1267,20.7778,20.8012,76654.8,0
+BBT.US,D,20150910,000000,20.7933,21.013,20.7251,21.0058,175964,0
+BBT.US,D,20150911,000000,20.9012,21.0883,20.8103,21.0738,142319,0
+BBT.US,D,20150914,000000,21.0738,21.201,21.0058,21.0883,146689,0
+BBT.US,D,20150915,000000,21.1484,21.2092,21.0366,21.1939,126961,0
+BBT.US,D,20150916,000000,21.2339,21.2339,20.9895,21.1047,87777.9,0
+BBT.US,D,20150917,000000,21.0883,21.3847,20.7177,20.8258,79740.2,0
+BBT.US,D,20150918,000000,20.5743,20.6225,20.279,20.3798,256046,0
+BBT.US,D,20150921,000000,20.4617,20.8485,20.4025,20.7251,79963.7,0
+BBT.US,D,20150922,000000,20.5315,20.6949,20.4688,20.5743,77846.9,0
+BBT.US,D,20150923,000000,20.5505,20.7933,20.3415,20.6806,128239,0
+BBT.US,D,20150924,000000,20.5251,20.8859,20.3971,20.8485,181881,0
+BBT.US,D,20150925,000000,21.1047,21.2773,20.9358,20.9675,111605,0
+BBT.US,D,20150928,000000,20.8859,21.0058,20.6452,20.7177,165076,0
+BBT.US,D,20150929,000000,20.7104,20.8414,20.615,20.7251,125770,0
+BBT.US,D,20150930,000000,20.8778,20.9012,20.6897,20.8012,141259,0
+BBT.US,D,20151001,000000,20.8012,20.8195,20.4997,20.8012,97571.2,0
+BBT.US,D,20151002,000000,20.4916,20.4916,19.881,20.3415,172904,0
+BBT.US,D,20151005,000000,20.4325,20.7857,20.4325,20.7641,67479,0
+BBT.US,D,20151006,000000,20.7104,20.734,20.2355,20.4997,132256,0
+BBT.US,D,20151007,000000,20.5443,20.8414,20.4025,20.8414,89012.9,0
+BBT.US,D,20151008,000000,20.8103,21.1139,20.7104,21.0659,103266,0
+BBT.US,D,20151009,000000,21.0883,21.1484,20.8103,20.9012,70037.2,0
+BBT.US,D,20151012,000000,20.8103,21.1192,20.7033,21.0521,86949,0
+BBT.US,D,20151013,000000,20.975,21.2092,20.7857,20.8258,59047.3,0
+BBT.US,D,20151014,000000,20.4916,20.8778,20.279,20.4089,120874,0
+BBT.US,D,20151015,000000,20.4834,20.8941,20.3188,20.8414,158472,0
+BBT.US,D,20151016,000000,20.833,20.975,20.6225,20.8485,111079,0
+BBT.US,D,20151019,000000,20.7568,21.0221,20.7496,20.923,45656.7,0
+BBT.US,D,20151020,000000,20.9012,21.0602,20.8195,21.0058,92539.7,0
+BBT.US,D,20151021,000000,21.0058,21.1047,20.5813,20.615,160722,0
+BBT.US,D,20151022,000000,20.6723,21.1629,20.6723,20.975,150135,0
+BBT.US,D,20151023,000000,20.975,21.3772,20.8941,21.3065,120343,0
+BBT.US,D,20151026,000000,21.2864,21.361,21.0602,21.1784,99691.3,0
+BBT.US,D,20151027,000000,21.5254,22.1766,21.0366,21.8833,416375,0
+BBT.US,D,20151028,000000,21.8833,22.5983,21.7543,22.5692,401015,0
+BBT.US,D,20151029,000000,22.4285,22.5819,22.245,22.4111,169857,0
+BBT.US,D,20151030,000000,22.3348,22.3348,21.4591,21.6062,147615,0
+BBT.US,D,20151102,000000,21.588,22.0025,21.5562,21.9408,141644,0
+BBT.US,D,20151103,000000,21.9642,22.1142,21.7836,21.936,127892,0
+BBT.US,D,20151104,000000,22.036,22.1467,21.8441,22.0706,97974.1,0
+BBT.US,D,20151105,000000,22.036,22.3784,21.994,22.292,76920.1,0
+BBT.US,D,20151106,000000,22.1766,22.6602,22.1076,22.64,290597,0
+BBT.US,D,20151109,000000,22.7119,22.7662,22.2895,22.4494,106868,0
+BBT.US,D,20151110,000000,22.8427,23.2607,22.5086,23.027,368739,0
+BBT.US,D,20151111,000000,23.027,23.315,22.8797,22.9199,139706,0
+BBT.US,D,20151112,000000,22.8427,22.9127,22.5157,22.6146,168123,0
+BBT.US,D,20151113,000000,22.4021,22.6902,22.3203,22.3848,164833,0
+BBT.US,D,20151116,000000,22.4021,22.6527,22.1732,22.6309,137734,0
+BBT.US,D,20151117,000000,22.6972,22.8209,22.4921,22.5238,151809,0
+BBT.US,D,20151118,000000,22.6073,22.7583,22.3203,22.5819,205881,0
+BBT.US,D,20151119,000000,22.6229,22.6309,22.3928,22.5983,134444,0
+BBT.US,D,20151120,000000,22.7208,22.9951,22.6146,22.8628,149835,0
+BBT.US,D,20151123,000000,22.7982,23.2233,22.7982,22.9544,102218,0
+BBT.US,D,20151124,000000,22.8427,22.9872,22.6465,22.9428,117477,0
+BBT.US,D,20151125,000000,22.8046,23.1472,22.8046,22.9506,144707,0
+BBT.US,D,20151127,000000,22.9951,23.0344,22.8481,22.9951,100504,0
+BBT.US,D,20151130,000000,22.9635,23.1472,22.9544,22.9872,177067,0
+BBT.US,D,20151201,000000,22.9872,23.2179,22.8797,23.1086,157816,0
+BBT.US,D,20151202,000000,23.1316,23.1316,22.7208,22.8209,172919,0
+BBT.US,D,20151203,000000,23.1243,23.3307,22.6756,22.6837,290426,0
+BBT.US,D,20151204,000000,22.6972,23.2479,22.5748,23.1086,169440,0
+BBT.US,D,20151207,000000,23.1472,23.2005,22.4021,22.5475,195355,0
+BBT.US,D,20151208,000000,22.4765,22.5983,22.1649,22.3466,131611,0
+BBT.US,D,20151209,000000,22.3258,22.3848,21.9815,22.2495,221796,0
+BBT.US,D,20151210,000000,22.3684,22.5157,22.1195,22.2121,151545,0
+BBT.US,D,20151211,000000,21.9242,22.203,21.557,21.7559,196802,0
+BBT.US,D,20151214,000000,21.7699,21.9242,21.5481,21.7344,161597,0
+BBT.US,D,20151215,000000,21.8925,22.3466,21.8925,22.2203,134313,0
+BBT.US,D,20151216,000000,22.362,22.5609,22.0314,22.5001,163913,0
+BBT.US,D,20151217,000000,22.5901,22.5901,22.2559,22.4348,145099,0
+BBT.US,D,20151218,000000,22.2803,22.3466,22.0159,22.044,457275,0
+BBT.US,D,20151221,000000,22.1049,22.3057,21.749,22.0388,143654,0
+BBT.US,D,20151222,000000,22.1278,22.1278,21.7699,22.0586,161131,0
+BBT.US,D,20151223,000000,22.1569,22.2559,22.0823,22.203,65510.9,0
+BBT.US,D,20151224,000000,22.2269,22.4021,22.1439,22.354,61245.5,0
+BBT.US,D,20151228,000000,22.2269,22.3258,21.9596,22.2975,106297,0
+BBT.US,D,20151229,000000,22.4185,22.7528,22.4185,22.7273,144498,0
+BBT.US,D,20151230,000000,22.5692,22.8354,22.5609,22.7273,113331,0
+BBT.US,D,20151231,000000,22.6902,22.6902,22.1114,22.1278,135227,0
+BBT.US,D,20160104,000000,21.8024,21.9905,21.4127,21.6137,200868,0
+BBT.US,D,20160105,000000,21.7036,21.8024,21.5062,21.6481,139308,0
+BBT.US,D,20160106,000000,21.4755,21.7617,21.4755,21.726,104988,0
+BBT.US,D,20160107,000000,21.3909,21.6416,21.2247,21.3455,104020,0
+BBT.US,D,20160108,000000,21.4818,21.4899,21.0719,21.1183,139505,0
+BBT.US,D,20160111,000000,21.1183,21.4509,21.1183,21.3372,212118,0
+BBT.US,D,20160112,000000,21.4818,21.4818,20.914,21.2701,118651,0
+BBT.US,D,20160113,000000,21.3148,21.3837,20.4634,20.6469,134069,0
+BBT.US,D,20160114,000000,20.7605,20.9793,20.3489,20.6313,153979,0
+BBT.US,D,20160115,000000,20.1144,20.3489,19.673,20.2709,177987,0
+BBT.US,D,20160119,000000,20.4409,20.4762,19.9538,20.1144,94456.1,0
+BBT.US,D,20160120,000000,19.8021,20.3343,19.5793,20.12,225811,0
+BBT.US,D,20160121,000000,20.128,20.2427,19.6111,19.6285,211529,0
+BBT.US,D,20160122,000000,19.8537,20.159,19.6285,20.0382,104645,0
+BBT.US,D,20160125,000000,19.9781,20.0928,19.5594,19.5793,95657,0
+BBT.US,D,20160126,000000,19.6367,20.5179,19.6367,20.2071,241272,0
+BBT.US,D,20160127,000000,20.0228,20.4098,19.9611,20.1437,224655,0
+BBT.US,D,20160128,000000,20.2625,20.6758,20.2625,20.5606,138653,0
+BBT.US,D,20160129,000000,20.6679,21.1183,20.5179,21.1183,371452,0
+BBT.US,D,20160201,000000,21.0102,21.0948,20.6088,20.6251,158963,0
+BBT.US,D,20160202,000000,20.4933,20.4933,19.9021,20.128,212482,0
+BBT.US,D,20160203,000000,20.279,20.5334,19.7575,20.199,132697,0
+BBT.US,D,20160204,000000,20.159,20.4762,19.8537,19.9918,102276,0
+BBT.US,D,20160205,000000,19.9611,20.1437,19.7256,19.7502,133884,0
+BBT.US,D,20160208,000000,19.476,19.9781,19.1643,19.9157,199467,0
+BBT.US,D,20160209,000000,19.6548,20.1927,19.6093,20.0302,162350,0
+BBT.US,D,20160210,000000,20.2298,20.4007,19.6783,19.6948,102596,0
+BBT.US,D,20160211,000000,19.3095,19.4631,18.9272,19.1742,127949,0
+BBT.US,D,20160212,000000,19.3879,19.8382,19.3879,19.7559,83537.8,0
+BBT.US,D,20160216,000000,19.9538,20.1699,19.586,19.909,129467,0
+BBT.US,D,20160217,000000,20.0011,20.2664,19.6948,19.7484,135960,0
+BBT.US,D,20160218,000000,19.7322,19.7793,19.3805,19.5249,153668,0
+BBT.US,D,20160219,000000,19.4878,19.8618,19.4722,19.7084,185906,0
+BBT.US,D,20160222,000000,19.931,20.0098,19.7402,19.7559,141014,0
+BBT.US,D,20160223,000000,19.6712,19.8782,19.6021,19.6875,131182,0
+BBT.US,D,20160224,000000,19.5185,19.8191,19.2814,19.7484,132688,0
+BBT.US,D,20160225,000000,19.824,19.9856,19.7721,19.8938,66629.2,0
+BBT.US,D,20160226,000000,19.9856,19.9856,19.6712,19.9464,155153,0
+BBT.US,D,20160229,000000,19.9464,20.0464,19.7484,19.7793,98521.2,0
+BBT.US,D,20160301,000000,19.8704,20.4752,19.8704,20.3852,111232,0
+BBT.US,D,20160302,000000,20.5496,20.736,20.2454,20.4897,70478.6,0
+BBT.US,D,20160303,000000,20.5297,20.6369,20.467,20.5969,113572,0
+BBT.US,D,20160304,000000,20.6452,20.7432,20.4289,20.727,105332,0
+BBT.US,D,20160307,000000,20.615,20.8732,20.4507,20.8732,91685.5,0
+BBT.US,D,20160308,000000,20.8368,20.9331,20.467,20.4816,96599.3,0
+BBT.US,D,20160309,000000,20.5368,20.615,20.407,20.4433,62018.2,0
+BBT.US,D,20160310,000000,20.4433,20.6823,20.2517,20.5898,94576.1,0
+BBT.US,D,20160311,000000,20.6225,20.9203,20.566,20.914,96485.9,0
+BBT.US,D,20160314,000000,20.914,20.914,20.7123,20.7657,89804.4,0
+BBT.US,D,20160315,000000,20.5969,20.7588,20.566,20.6597,113532,0
+BBT.US,D,20160316,000000,20.566,20.7657,20.3526,20.4752,105679,0
+BBT.US,D,20160317,000000,20.4208,20.8368,20.238,20.7804,120288,0
+BBT.US,D,20160318,000000,20.9267,21.0659,20.3288,20.9802,536416,0
+BBT.US,D,20160321,000000,20.8811,21.0659,20.7432,21.0102,67115.8,0
+BBT.US,D,20160322,000000,20.8732,21.1258,20.5743,20.6369,141259,0
+BBT.US,D,20160323,000000,20.5368,21.0392,20.407,20.4289,82046.3,0
+BBT.US,D,20160324,000000,20.3609,20.7539,20.0166,20.3288,98795.3,0
+BBT.US,D,20160328,000000,20.3609,20.467,20.21,20.3609,86370,0
+BBT.US,D,20160329,000000,20.2582,20.7123,20.0592,20.6897,97237.7,0
+BBT.US,D,20160330,000000,20.6452,20.9331,20.6452,20.7723,99361,0
+BBT.US,D,20160331,000000,20.7968,20.9331,20.5898,20.5969,130338,0
+BBT.US,D,20160401,000000,20.507,20.6369,20.21,20.5571,160659,0
+BBT.US,D,20160404,000000,20.5297,20.8142,20.4752,20.6968,95714.3,0
+BBT.US,D,20160405,000000,20.606,20.6597,20.3526,20.507,135941,0
+BBT.US,D,20160406,000000,20.4816,20.7051,20.2298,20.467,65071.7,0
+BBT.US,D,20160407,000000,20.3526,20.4433,19.8156,19.931,201962,0
+BBT.US,D,20160408,000000,19.9157,20.3452,19.909,20.1163,79299.9,0
+BBT.US,D,20160411,000000,20.2298,20.5297,20.1083,20.1608,70714.1,0
+BBT.US,D,20160412,000000,20.1538,20.5149,20.1538,20.367,114956,0
+BBT.US,D,20160413,000000,20.4752,21.2719,20.4208,21.2348,116094,0
+BBT.US,D,20160414,000000,21.2266,21.4717,21.0358,21.1039,71744.4,0
+BBT.US,D,20160415,000000,21.004,21.2418,20.914,21.0194,70576.5,0
+BBT.US,D,20160418,000000,20.7885,21.1192,20.7885,21.0584,76878.3,0
+BBT.US,D,20160419,000000,21.0102,21.38,21.0102,21.3638,50671.7,0
+BBT.US,D,20160420,000000,21.3019,21.4327,21.1639,21.3256,51470.9,0
+BBT.US,D,20160421,000000,21.2645,21.4264,21.172,21.3882,97213.5,0
+BBT.US,D,20160422,000000,21.2947,21.5388,21.2947,21.5099,126098,0
+BBT.US,D,20160425,000000,21.4717,21.4717,21.0814,21.2719,94753.3,0
+BBT.US,D,20160426,000000,21.4863,21.4863,20.9203,21.1129,216394,0
+BBT.US,D,20160427,000000,21.0659,21.5861,20.9949,21.1192,245947,0
+BBT.US,D,20160428,000000,21.004,21.2418,20.9868,21.0584,133628,0
+BBT.US,D,20160429,000000,20.9732,21.1039,20.6968,20.7885,180668,0
+BBT.US,D,20160502,000000,20.8368,21.0275,20.765,20.805,184108,0
+BBT.US,D,20160503,000000,20.6296,21.0659,20.1843,20.4007,117655,0
+BBT.US,D,20160504,000000,20.2664,20.3526,19.8309,20.1608,183399,0
+BBT.US,D,20160505,000000,20.2517,20.4133,19.9791,19.9856,227371,0
+BBT.US,D,20160506,000000,19.8309,20.0302,19.7866,19.9791,176668,0
+BBT.US,D,20160509,000000,19.9927,20.2162,19.9927,20.0946,76302.6,0
+BBT.US,D,20160510,000000,20.2389,20.4762,20.1616,20.2762,59374.2,0
+BBT.US,D,20160511,000000,20.2682,20.4233,20.2255,20.2682,155900,0
+BBT.US,D,20160512,000000,20.3788,20.4626,20.2599,20.3625,152724,0
+BBT.US,D,20160513,000000,20.3788,20.5468,20.1616,20.1853,144290,0
+BBT.US,D,20160516,000000,20.1546,20.7241,20.0946,20.5524,107057,0
+BBT.US,D,20160517,000000,20.5524,20.6879,20.1083,20.2171,133293,0
+BBT.US,D,20160518,000000,20.1372,20.9193,20.1372,20.9193,87091,0
+BBT.US,D,20160519,000000,20.8558,21.0875,20.3699,20.5014,67816.9,0
+BBT.US,D,20160520,000000,20.5014,20.8203,20.5014,20.6707,68613.9,0
+BBT.US,D,20160523,000000,20.7322,20.8203,20.5014,20.6932,63564.8,0
+BBT.US,D,20160524,000000,20.8503,21.1803,20.7857,21.1321,75538.7,0
+BBT.US,D,20160525,000000,21.1258,21.3819,21.1258,21.1803,57239.9,0
+BBT.US,D,20160526,000000,21.1803,21.2956,20.9322,21.1192,113645,0
+BBT.US,D,20160527,000000,21.0814,21.3964,20.9858,21.39,93682.3,0
+BBT.US,D,20160531,000000,21.39,21.39,21.0967,21.2111,179286,0
+BBT.US,D,20160601,000000,21.0503,21.557,21.0185,21.4818,103443,0
+BBT.US,D,20160602,000000,21.3819,21.4346,21.1401,21.4111,61699,0
+BBT.US,D,20160603,000000,21.2427,21.2427,20.8258,21.2029,88397.6,0
+BBT.US,D,20160606,000000,21.2029,21.6199,21.2029,21.39,130627,0
+BBT.US,D,20160607,000000,21.3964,21.4673,21.1803,21.2191,50821.4,0
+BBT.US,D,20160608,000000,21.1883,21.4755,21.1494,21.3819,96610.3,0
+BBT.US,D,20160609,000000,21.2501,21.2501,20.9477,21.0967,173587,0
+BBT.US,D,20160610,000000,20.912,20.9722,20.8022,20.9322,72792.3,0
+BBT.US,D,20160613,000000,20.8712,20.9566,20.5109,20.6197,87617.2,0
+BBT.US,D,20160614,000000,20.5179,20.8203,20.1616,20.2245,75446.2,0
+BBT.US,D,20160615,000000,20.2533,20.3699,20.0765,20.0946,123982,0
+BBT.US,D,20160616,000000,20.0228,20.0765,19.8066,20.0228,103203,0
+BBT.US,D,20160617,000000,20.0228,20.1462,19.8511,20.009,236131,0
+BBT.US,D,20160620,000000,20.2533,20.6015,20.0999,20.1699,189253,0
+BBT.US,D,20160621,000000,20.2464,20.3007,19.9781,20.2762,92362.5,0
+BBT.US,D,20160622,000000,20.2389,20.6707,20.2389,20.2533,82181.7,0
+BBT.US,D,20160623,000000,20.4162,20.8113,20.4162,20.7696,107614,0
+BBT.US,D,20160624,000000,19.8601,20.1773,19.6523,19.6921,512375,0
+BBT.US,D,20160627,000000,19.5359,19.7775,19.1424,19.4913,240582,0
+BBT.US,D,20160628,000000,19.7839,19.9075,19.5359,19.7993,177672,0
+BBT.US,D,20160629,000000,19.9692,20.3625,19.9118,20.339,131837,0
+BBT.US,D,20160630,000000,20.4626,20.7857,20.2389,20.7778,149342,0
+BBT.US,D,20160701,000000,20.7778,20.7857,20.4543,20.6107,132411,0
+BBT.US,D,20160705,000000,20.4762,20.4853,20.1936,20.2599,91898,0
+BBT.US,D,20160706,000000,20.0999,20.5261,20.0765,20.4626,141663,0
+BBT.US,D,20160707,000000,20.4162,20.6641,20.3007,20.4707,65771.8,0
+BBT.US,D,20160708,000000,20.7241,20.9941,20.6332,20.9322,198291,0
+BBT.US,D,20160711,000000,20.9649,21.1494,20.9649,21.1129,97081.4,0
+BBT.US,D,20160712,000000,21.3502,21.5117,21.0349,21.4818,207696,0
+BBT.US,D,20160713,000000,21.4899,21.5827,21.3745,21.5117,131218,0
+BBT.US,D,20160714,000000,21.6145,21.7663,21.591,21.6354,93732.9,0
+BBT.US,D,20160715,000000,21.7826,21.8679,21.591,21.7288,102872,0
+BBT.US,D,20160718,000000,21.7135,21.8997,21.6354,21.7288,107968,0
+BBT.US,D,20160719,000000,21.6899,21.8586,21.6145,21.7135,82841,0
+BBT.US,D,20160720,000000,21.7354,21.829,21.4899,21.6199,86621,0
+BBT.US,D,20160721,000000,21.5663,21.5999,21.3465,21.39,72139.6,0
+BBT.US,D,20160722,000000,21.3338,21.8434,21.3338,21.7826,94369.2,0
+BBT.US,D,20160725,000000,21.7135,21.8071,21.5489,21.7288,94979,0
+BBT.US,D,20160726,000000,21.8071,21.8071,20.626,20.6332,248705,0
+BBT.US,D,20160727,000000,20.6487,20.6487,20.0999,20.2842,408867,0
+BBT.US,D,20160728,000000,20.1853,20.5924,20.1853,20.5261,249485,0
+BBT.US,D,20160729,000000,20.4316,20.5813,20.3306,20.3552,267835,0
+BBT.US,D,20160801,000000,20.3962,20.7641,20.2308,20.2682,315916,0
+BBT.US,D,20160802,000000,20.3007,20.3888,20.1454,20.2762,205586,0
+BBT.US,D,20160803,000000,20.2762,20.4953,20.2762,20.4252,133846,0
+BBT.US,D,20160804,000000,20.4561,20.5197,20.4025,20.4252,103541,0
+BBT.US,D,20160805,000000,20.4252,21.0566,20.4162,21.0494,378701,0
+BBT.US,D,20160808,000000,21.0411,21.1949,20.816,20.8768,94193,0
+BBT.US,D,20160809,000000,20.9012,21.1565,20.8685,21.1565,101514,0
+BBT.US,D,20160810,000000,21.0002,21.2102,20.954,21.1183,231990,0
+BBT.US,D,20160811,000000,21.1111,21.3191,21.0948,21.1639,181089,0
+BBT.US,D,20160812,000000,21.0076,21.1639,20.9911,21.1391,62349.5,0
+BBT.US,D,20160815,000000,21.2427,21.2636,21.1391,21.2182,73767.6,0
+BBT.US,D,20160816,000000,21.0865,21.2019,21.0076,21.1183,58414.4,0
+BBT.US,D,20160817,000000,21.1111,21.3109,21.0158,21.282,72805.5,0
+BBT.US,D,20160818,000000,21.3191,21.3828,21.1639,21.3828,98485.9,0
+BBT.US,D,20160819,000000,21.351,21.4436,21.2427,21.4208,213771,0
+BBT.US,D,20160822,000000,21.4301,21.617,21.3191,21.5136,190789,0
+BBT.US,D,20160823,000000,21.6298,21.669,21.4837,21.5364,90323.9,0
+BBT.US,D,20160824,000000,21.3754,21.748,21.3191,21.4436,119748,0
+BBT.US,D,20160825,000000,21.4436,21.6027,21.3909,21.5851,120505,0
+BBT.US,D,20160826,000000,21.5851,21.669,21.4208,21.5599,82909.3,0
+BBT.US,D,20160829,000000,21.5279,21.7779,21.5279,21.6099,92529.8,0
+BBT.US,D,20160830,000000,21.6217,21.7779,21.2427,21.739,135121,0
+BBT.US,D,20160831,000000,21.7626,21.8816,21.46,21.6936,156485,0
+BBT.US,D,20160901,000000,21.7017,21.748,21.4362,21.6781,72276.1,0
+BBT.US,D,20160902,000000,21.7088,21.7707,21.5935,21.7326,70724,0
+BBT.US,D,20160906,000000,21.7326,21.7707,21.3828,21.5136,131588,0
+BBT.US,D,20160907,000000,21.4519,21.7326,21.4301,21.52,328808,0
+BBT.US,D,20160908,000000,21.52,21.739,21.3428,21.739,183747,0
+BBT.US,D,20160909,000000,21.5851,21.6852,21.3191,21.3347,116564,0
+BBT.US,D,20160912,000000,21.1949,21.3347,21.1183,21.3274,197545,0
+BBT.US,D,20160913,000000,21.0948,21.2665,20.9838,21.1874,132495,0
+BBT.US,D,20160914,000000,21.1484,21.2891,20.8596,20.8685,111461,0
+BBT.US,D,20160915,000000,20.885,21.033,20.6597,20.7512,130495,0
+BBT.US,D,20160916,000000,20.7605,20.9012,20.5724,20.885,279357,0
+BBT.US,D,20160919,000000,20.9367,21.282,20.9367,21.1111,225526,0
+BBT.US,D,20160920,000000,21.2182,21.3546,20.954,21.0158,171730,0
+BBT.US,D,20160921,000000,21.1248,21.4362,20.9168,21.1111,138952,0
+BBT.US,D,20160922,000000,21.2427,21.4519,21.1275,21.4519,101675,0
+BBT.US,D,20160923,000000,21.351,21.46,21.1311,21.1793,147213,0
+BBT.US,D,20160926,000000,21.0719,21.0719,20.8596,20.9012,101669,0
+BBT.US,D,20160927,000000,20.9087,21.1391,20.8468,21.0494,102643,0
+BBT.US,D,20160928,000000,21.1565,21.2182,21.0566,21.2019,124885,0
+BBT.US,D,20160929,000000,21.1111,21.412,21.0948,21.1639,228490,0
+BBT.US,D,20160930,000000,21.2584,21.669,21.1391,21.5518,322233,0
+BBT.US,D,20161003,000000,21.4036,21.589,21.2891,21.4362,174335,0
+BBT.US,D,20161004,000000,21.5071,21.7779,21.4772,21.638,220173,0
+BBT.US,D,20161005,000000,21.7707,21.8962,21.6936,21.7707,143701,0
+BBT.US,D,20161006,000000,21.8479,21.8479,21.6416,21.6781,82147.6,0
+BBT.US,D,20161007,000000,21.7171,21.7171,21.4362,21.6298,72807.7,0
+BBT.US,D,20161010,000000,21.817,21.8251,21.6217,21.7243,75885.4,0
+BBT.US,D,20161011,000000,21.7707,21.7869,21.4362,21.5518,139908,0
+BBT.US,D,20161012,000000,21.6298,21.8024,21.6099,21.6217,41983.5,0
+BBT.US,D,20161013,000000,21.5599,21.5599,21.1949,21.4301,165574,0
+BBT.US,D,20161014,000000,21.6599,21.7626,21.5136,21.5851,93106.6,0
+BBT.US,D,20161017,000000,21.6217,21.7779,21.4074,21.5437,114168,0
+BBT.US,D,20161018,000000,21.7017,21.817,21.6062,21.739,67180.7,0
+BBT.US,D,20161019,000000,21.739,21.9715,21.7017,21.9351,139352,0
+BBT.US,D,20161020,000000,21.9715,22.0505,21.8559,22.0505,66569.8,0
+BBT.US,D,20161021,000000,21.817,21.9351,21.7779,21.9351,73380.1,0
+BBT.US,D,20161024,000000,22.1278,22.286,22.0904,22.2059,127578,0
+BBT.US,D,20161025,000000,23.0245,23.0245,22.4775,22.7918,455128,0
+BBT.US,D,20161026,000000,22.7918,22.8664,22.6737,22.7508,207332,0
+BBT.US,D,20161027,000000,22.7508,22.9072,22.6737,22.7508,258443,0
+BBT.US,D,20161028,000000,22.7918,22.9072,22.5936,22.7918,221156,0
+BBT.US,D,20161031,000000,22.8664,23.0245,22.7146,22.9843,206278,0
+BBT.US,D,20161101,000000,22.9843,23.2944,22.9464,23.2199,194348,0
+BBT.US,D,20161102,000000,23.2199,23.2579,22.7508,22.9072,166454,0
+BBT.US,D,20161103,000000,23.0616,23.1008,22.8299,23.0245,137020,0
+BBT.US,D,20161104,000000,22.9843,23.2579,22.8299,22.9072,148560,0
+BBT.US,D,20161107,000000,23.2579,23.3349,23.1396,23.3349,160013,0
+BBT.US,D,20161108,000000,23.3349,23.3713,23.0988,23.2189,126294,0
+BBT.US,D,20161109,000000,23.3713,24.2735,23.2944,24.2344,344663,0
+BBT.US,D,20161110,000000,24.2735,24.6644,23.9993,24.5068,346423,0
+BBT.US,D,20161111,000000,24.5068,25.0574,24.1954,25.0574,393992,0
+BBT.US,D,20161114,000000,25.0574,25.6053,24.9775,25.371,305372,0
+BBT.US,D,20161115,000000,25.3319,25.6436,24.9386,25.5671,169357,0
+BBT.US,D,20161116,000000,25.1365,25.3319,24.8205,25.2137,239803,0
+BBT.US,D,20161117,000000,25.3319,25.9587,25.3319,25.8778,215631,0
+BBT.US,D,20161118,000000,25.6825,25.9979,25.6825,25.9979,219790,0
+BBT.US,D,20161121,000000,25.9587,25.9979,25.6825,25.9179,137467,0
+BBT.US,D,20161122,000000,26.0358,26.6238,25.8014,26.6238,229303,0
+BBT.US,D,20161123,000000,26.7002,26.7002,26.3074,26.4265,116773,0
+BBT.US,D,20161125,000000,26.3893,26.5447,26.2711,26.5447,47714,0
+BBT.US,D,20161128,000000,26.3074,26.5047,26.2323,26.3477,175182,0
+BBT.US,D,20161129,000000,26.5047,27.2288,26.5047,26.8172,236732,0
+BBT.US,D,20161130,000000,27.0553,27.0625,26.4265,26.583,160895,0
+BBT.US,D,20161201,000000,26.7409,27.0553,26.7409,26.9362,181360,0
+BBT.US,D,20161202,000000,26.8591,27.0125,26.7002,26.8172,177045,0
+BBT.US,D,20161205,000000,27.0125,27.6403,27.0125,27.562,249654,0
+BBT.US,D,20161206,000000,27.6403,27.9136,27.4459,27.8348,135832,0
+BBT.US,D,20161207,000000,27.9539,28.2679,27.7383,28.2679,186615,0
+BBT.US,D,20161208,000000,28.3871,28.6206,28.1127,28.3871,393465,0
+BBT.US,D,20161209,000000,28.3871,28.7378,28.2273,28.5424,251104,0
+BBT.US,D,20161212,000000,28.6206,28.7378,28.1127,28.2679,587417,0
+BBT.US,D,20161213,000000,28.3871,28.3871,27.9357,28.1889,358881,0
+BBT.US,D,20161214,000000,28.1127,28.5034,27.8758,28.0716,324471,0
+BBT.US,D,20161215,000000,28.1492,28.6206,28.031,28.5034,276241,0
+BBT.US,D,20161216,000000,28.6587,28.8514,28.3444,28.5034,644434,0
+BBT.US,D,20161219,000000,28.5034,28.9721,28.0716,28.7378,275702,0
+BBT.US,D,20161220,000000,28.9721,29.2467,28.6996,28.894,187519,0
+BBT.US,D,20161221,000000,28.933,29.0121,28.6206,28.8168,149417,0
+BBT.US,D,20161222,000000,28.7759,28.9721,28.6206,28.8168,185340,0
+BBT.US,D,20161223,000000,28.894,28.9721,28.5424,28.6587,168493,0
+BBT.US,D,20161227,000000,28.7378,29.0121,28.7378,28.933,151941,0
+BBT.US,D,20161228,000000,28.9721,29.1285,28.8168,29.0121,182643,0
+BBT.US,D,20161229,000000,28.9721,29.09,28.6206,28.8168,151717,0
+BBT.US,D,20161230,000000,28.8549,29.0512,28.6206,28.8549,161735,0
+BBT.US,D,20170103,000000,29.09,29.3237,28.4626,28.6996,288389,0
+BBT.US,D,20170104,000000,28.6996,28.9721,28.5424,28.8168,189370,0
+BBT.US,D,20170105,000000,28.6587,28.7759,27.9539,28.3444,304232,0
+BBT.US,D,20170106,000000,28.4243,28.5797,28.1889,28.2273,157854,0
+BBT.US,D,20170109,000000,28.031,28.1889,27.6013,27.7557,370729,0
+BBT.US,D,20170110,000000,27.7166,27.9929,27.6819,27.9929,306276,0
+BBT.US,D,20170111,000000,28.0716,28.0716,27.7166,28.0716,259814,0
+BBT.US,D,20170112,000000,28.031,28.031,27.0925,27.366,279765,0
+BBT.US,D,20170113,000000,27.562,28.1492,27.2488,27.7166,331296,0
+BBT.US,D,20170117,000000,27.562,27.562,27.0553,27.0553,223669,0
+BBT.US,D,20170118,000000,27.0925,27.3288,26.9761,27.3288,248780,0
+BBT.US,D,20170119,000000,27.2898,27.366,27.0925,27.2488,206065,0
+BBT.US,D,20170120,000000,27.2488,27.562,27.2107,27.366,262648,0
+BBT.US,D,20170123,000000,27.2898,27.6013,27.2488,27.562,262857,0
+BBT.US,D,20170124,000000,27.4851,28.031,27.4851,27.9136,189713,0
+BBT.US,D,20170125,000000,28.1492,28.5034,28.1127,28.5034,156322,0
+BBT.US,D,20170126,000000,28.4626,28.5797,28.2562,28.5034,123762,0
+BBT.US,D,20170127,000000,28.5424,28.5424,28.1127,28.2679,139289,0
+BBT.US,D,20170130,000000,27.9539,27.9929,27.5239,27.8348,215943,0
+BBT.US,D,20170131,000000,28.9721,29.2848,27.4068,27.7166,319095,0
+BBT.US,D,20170201,000000,27.9136,28.2273,27.7166,27.7166,188252,0
+BBT.US,D,20170202,000000,27.6403,27.7557,27.4068,27.6013,202878,0
+BBT.US,D,20170203,000000,27.8758,28.1492,27.7557,28.1127,147367,0
+BBT.US,D,20170206,000000,27.9929,28.3444,27.7557,27.8758,206830,0
+BBT.US,D,20170207,000000,27.8758,27.9539,27.4851,27.6403,209705,0
+BBT.US,D,20170208,000000,27.6403,27.6403,27.1316,27.2898,158996,0
+BBT.US,D,20170209,000000,27.2488,27.7166,27.2488,27.6403,177842,0
+BBT.US,D,20170210,000000,27.7166,27.7984,27.5239,27.6819,100991,0
+BBT.US,D,20170213,000000,27.7984,28.1127,27.6013,27.7984,160681,0
+BBT.US,D,20170214,000000,27.7638,28.16,27.6484,28.0018,204548,0
+BBT.US,D,20170215,000000,28.0408,28.1219,27.8074,27.9238,142071,0
+BBT.US,D,20170216,000000,28.0018,28.0408,27.8439,27.9238,251287,0
+BBT.US,D,20170217,000000,27.8857,28.16,27.6085,28.16,251805,0
+BBT.US,D,20170221,000000,28.16,28.16,27.6085,28.0819,194247,0
+BBT.US,D,20170222,000000,28.0819,28.16,27.794,28.0819,96691.7,0
+BBT.US,D,20170223,000000,28.1219,28.3189,27.7249,28.2373,192895,0
+BBT.US,D,20170224,000000,27.9629,28.1979,27.8074,28.0819,114240,0
+BBT.US,D,20170227,000000,28.0819,28.3189,27.8857,28.0408,176061,0
+BBT.US,D,20170228,000000,28.0018,28.0408,27.6905,27.8439,182140,0
+BBT.US,D,20170301,000000,28.3189,28.7124,28.2581,28.6315,215143,0
+BBT.US,D,20170302,000000,28.6706,28.6706,27.9629,28.0018,236588,0
+BBT.US,D,20170303,000000,28.0819,28.3189,27.8074,28.0819,94644.3,0
+BBT.US,D,20170306,000000,27.8439,27.9629,27.5295,27.8857,99800.2,0
+BBT.US,D,20170307,000000,27.8074,27.9629,27.6905,27.7249,107675,0
+BBT.US,D,20170308,000000,27.9238,28.16,27.4104,27.4104,150767,0
+BBT.US,D,20170309,000000,27.4513,27.6085,27.2941,27.2941,120894,0
+BBT.US,D,20170310,000000,27.4513,27.4895,26.9,27.0588,215114,0
+BBT.US,D,20170313,000000,26.9382,27.4895,26.9382,27.1753,100416,0
+BBT.US,D,20170314,000000,27.0588,27.3133,26.8608,27.2542,150927,0
+BBT.US,D,20170315,000000,27.3714,27.4104,27.0588,27.1753,134534,0
+BBT.US,D,20170316,000000,27.2542,27.4513,27.1361,27.3343,199303,0
+BBT.US,D,20170317,000000,27.3343,27.9238,27.0163,27.5685,775814,0
+BBT.US,D,20170320,000000,27.5295,27.5295,27.2579,27.4513,164036,0
+BBT.US,D,20170321,000000,27.6085,27.6085,26.9,26.9798,526520,0
+BBT.US,D,20170322,000000,26.7819,27.0588,25.9143,26.9382,507954,0
+BBT.US,D,20170323,000000,26.9382,27.6085,26.9181,27.3343,280623,0
+BBT.US,D,20170324,000000,27.3714,27.7249,27.2151,27.6484,293037,0
+BBT.US,D,20170327,000000,27.4104,27.7638,27.0588,27.7638,330425,0
+BBT.US,D,20170328,000000,27.6085,28.0819,27.6085,27.8857,223572,0
+BBT.US,D,20170329,000000,27.8074,27.8439,27.5685,27.6484,195203,0
+BBT.US,D,20170330,000000,27.6085,28.5542,27.6085,28.4742,208150,0
+BBT.US,D,20170331,000000,28.4742,28.5924,28.1979,28.3981,268725,0
+BBT.US,D,20170403,000000,28.516,28.5542,27.7249,27.9238,221689,0
+BBT.US,D,20170404,000000,27.8439,28.0408,27.7249,27.8857,156650,0
+BBT.US,D,20170405,000000,27.9629,28.1219,27.3343,27.4104,224813,0
+BBT.US,D,20170406,000000,27.4513,27.7249,27.2542,27.6085,151614,0
+BBT.US,D,20170407,000000,27.4513,27.6484,27.3714,27.5685,182924,0
+BBT.US,D,20170410,000000,27.6085,27.7249,27.0963,27.4895,126989,0
+BBT.US,D,20170411,000000,27.3714,27.6905,27.2941,27.6905,191589,0
+BBT.US,D,20170412,000000,27.5685,27.5685,27.0588,27.1361,146355,0
+BBT.US,D,20170413,000000,27.0163,27.1361,26.4665,26.5047,178899,0
+BBT.US,D,20170417,000000,26.5047,26.9,26.4265,26.9,144842,0
+BBT.US,D,20170418,000000,26.6247,26.9,26.4265,26.8608,166818,0
+BBT.US,D,20170419,000000,26.9,27.2941,26.8608,26.9798,146850,0
+BBT.US,D,20170420,000000,27.0963,27.6085,27.0963,27.6085,184495,0
+BBT.US,D,20170421,000000,27.4104,27.6085,27.3133,27.5295,172809,0
+BBT.US,D,20170424,000000,28.1219,28.4352,28.0408,28.16,218205,0
+BBT.US,D,20170425,000000,28.3562,30.4448,28.3562,29.2257,772936,0
+BBT.US,D,20170426,000000,29.2257,29.9715,29.1055,29.7753,350106,0
+BBT.US,D,20170427,000000,29.7753,29.9324,29.578,29.6953,243069,0
+BBT.US,D,20170428,000000,29.7753,29.8524,29.4609,29.5372,275713,0
+BBT.US,D,20170501,000000,29.7753,30.0315,29.4999,29.6953,320378,0
+BBT.US,D,20170502,000000,29.7362,29.7362,29.38,29.5372,239355,0
+BBT.US,D,20170503,000000,29.4609,29.8125,29.342,29.7753,165301,0
+BBT.US,D,20170504,000000,29.9324,30.2085,29.6953,29.8935,147546,0
+BBT.US,D,20170505,000000,29.8935,29.9324,29.4609,29.6953,127190,0
+BBT.US,D,20170508,000000,29.7362,29.8935,29.5372,29.7753,128668,0
+BBT.US,D,20170509,000000,29.9024,29.9024,29.3475,29.5435,176037,0
+BBT.US,D,20170510,000000,29.4673,29.5845,29.1929,29.3866,109041,0
+BBT.US,D,20170511,000000,29.3074,29.3074,28.7515,29.0303,115316,0
+BBT.US,D,20170512,000000,28.9113,28.9894,28.4352,28.8332,149178,0
+BBT.US,D,20170515,000000,28.7515,29.3074,28.7515,29.1494,164507,0
+BBT.US,D,20170516,000000,29.3074,29.3074,28.9502,29.2665,108544,0
+BBT.US,D,20170517,000000,28.6723,28.8721,28.279,28.516,301929,0
+BBT.US,D,20170518,000000,28.3981,28.7149,28.2363,28.279,230333,0
+BBT.US,D,20170519,000000,28.3189,28.516,28.0399,28.1591,184295,0
+BBT.US,D,20170522,000000,28.6334,28.6334,27.563,28.1973,1498751,0
+BBT.US,D,20170523,000000,28.7515,29.3475,28.4752,29.0303,600616,0
+BBT.US,D,20170524,000000,29.0704,29.2312,28.9113,29.1885,232755,0
+BBT.US,D,20170525,000000,29.3074,29.5055,29.1083,29.3475,311756,0
+BBT.US,D,20170526,000000,29.3866,29.3866,28.9894,29.1083,260678,0
+BBT.US,D,20170530,000000,29.0704,29.1083,28.3981,28.4352,290029,0
+BBT.US,D,20170531,000000,28.4752,28.516,27.96,28.3981,281870,0
+BBT.US,D,20170601,000000,28.3981,28.4752,28.1591,28.3562,386988,0
+BBT.US,D,20170602,000000,28.2363,28.516,28.1973,28.2363,486203,0
+BBT.US,D,20170605,000000,28.279,28.516,27.96,28.0399,369042,0
+BBT.US,D,20170606,000000,27.804,27.9211,27.4869,27.604,508537,0
+BBT.US,D,20170607,000000,27.604,28.0001,27.563,27.9211,287327,0
+BBT.US,D,20170608,000000,27.9211,29.0303,27.9211,28.5542,387108,0
+BBT.US,D,20170609,000000,28.6723,28.7923,28.1973,28.7515,889839,0
+BBT.US,D,20170612,000000,28.7149,29.7016,28.6334,29.1083,812387,0
+BBT.US,D,20170613,000000,29.2665,29.2665,28.9894,29.2312,335745,0
+BBT.US,D,20170614,000000,28.9894,29.4673,28.8721,29.4273,386825,0
+BBT.US,D,20170615,000000,29.2665,29.5435,29.0704,29.4273,175858,0
+BBT.US,D,20170616,000000,29.4273,29.4673,29.1494,29.3475,501541,0
+BBT.US,D,20170619,000000,29.4273,29.5845,28.6334,28.6723,160581,0
+BBT.US,D,20170620,000000,28.516,28.5943,28.1199,28.1199,173201,0
+BBT.US,D,20170621,000000,28.0809,28.1973,27.6442,27.6858,198907,0
+BBT.US,D,20170622,000000,27.7211,27.8403,27.5249,27.6442,185113,0
+BBT.US,D,20170623,000000,27.6858,27.804,27.2089,27.2089,436418,0
+BBT.US,D,20170626,000000,27.288,27.7211,27.1688,27.5249,216361,0
+BBT.US,D,20170627,000000,27.6442,27.804,27.4068,27.563,205110,0
+BBT.US,D,20170628,000000,27.7604,27.8828,27.604,27.7211,246511,0
+BBT.US,D,20170629,000000,28.279,28.279,27.6442,27.9211,210670,0
+BBT.US,D,20170630,000000,28.0001,28.1591,27.563,27.8403,296079,0
+BBT.US,D,20170703,000000,27.9211,28.8721,27.9211,28.7515,341993,0
+BBT.US,D,20170705,000000,28.7515,28.8332,28.279,28.4352,260152,0
+BBT.US,D,20170706,000000,28.3981,28.7149,28.2363,28.4352,300740,0
+BBT.US,D,20170707,000000,28.5943,28.8332,28.3335,28.6723,158396,0
+BBT.US,D,20170710,000000,28.6723,28.7149,28.3562,28.4752,261659,0
+BBT.US,D,20170711,000000,28.4752,28.516,28.1973,28.3981,293694,0
+BBT.US,D,20170712,000000,28.3981,28.5943,28.1973,28.279,266925,0
+BBT.US,D,20170713,000000,28.2363,28.4961,28.1973,28.4352,196674,0
+BBT.US,D,20170714,000000,28.1973,28.516,28.0399,28.3189,135023,0
+BBT.US,D,20170717,000000,28.1591,28.516,28.1199,28.279,122590,0
+BBT.US,D,20170718,000000,28.1973,28.4352,28.0809,28.3189,130606,0
+BBT.US,D,20170719,000000,28.4752,28.9894,28.3189,28.9113,520388,0
+BBT.US,D,20170720,000000,28.7923,29.1885,28.1591,28.7515,214507,0
+BBT.US,D,20170721,000000,28.9894,29.0303,28.4352,28.4752,262247,0
+BBT.US,D,20170724,000000,28.4752,28.6723,28.2363,28.3981,201928,0
+BBT.US,D,20170725,000000,28.7149,29.3866,28.6723,29.3866,577097,0
+BBT.US,D,20170726,000000,29.5435,29.5435,28.8721,29.0303,205372,0
+BBT.US,D,20170727,000000,29.0704,29.4273,28.8721,29.4273,1094789,0
+BBT.US,D,20170728,000000,29.3475,29.3866,29.0303,29.1885,182988,0
+BBT.US,D,20170731,000000,29.3475,29.5845,29.0704,29.4273,160871,0
+BBT.US,D,20170801,000000,29.6636,29.6636,29.2665,29.4273,153644,0
+BBT.US,D,20170802,000000,29.4673,29.4673,28.9502,28.9894,265709,0
+BBT.US,D,20170803,000000,28.9113,29.0704,28.5542,28.5542,210194,0
+BBT.US,D,20170804,000000,28.5943,28.8332,28.516,28.6723,391513,0
+BBT.US,D,20170807,000000,28.7149,28.7515,28.1,28.1591,198978,0
+BBT.US,D,20170808,000000,28.1272,28.805,28.1272,28.5271,153379,0
+BBT.US,D,20170809,000000,28.2062,28.2871,27.7657,27.8474,161062,0
+BBT.US,D,20170810,000000,27.7275,27.8092,27.0906,27.0906,190222,0
+BBT.US,D,20170811,000000,26.811,27.1299,26.3748,26.8519,410413,0
+BBT.US,D,20170814,000000,27.1299,27.5685,27.1299,27.3697,519130,0
+BBT.US,D,20170815,000000,27.5287,27.6492,27.0534,27.0906,200859,0
+BBT.US,D,20170816,000000,27.1299,27.4504,26.8926,26.9318,156088,0
+BBT.US,D,20170817,000000,26.8926,26.9718,26.2931,26.4149,341734,0
+BBT.US,D,20170818,000000,26.174,26.5719,26.174,26.4556,344263,0
+BBT.US,D,20170821,000000,26.4149,26.5927,26.2567,26.493,137741,0
+BBT.US,D,20170822,000000,26.5339,26.7728,26.493,26.6919,120192,0
+BBT.US,D,20170823,000000,26.4556,26.811,26.4556,26.6919,164459,0
+BBT.US,D,20170824,000000,26.8519,27.0089,26.5719,26.9718,192613,0
+BBT.US,D,20170825,000000,27.1716,27.4086,26.9318,27.3314,251986,0
+BBT.US,D,20170828,000000,27.3697,27.3697,26.811,27.0089,947531,0
+BBT.US,D,20170829,000000,26.6919,27.0906,26.6538,26.9718,126125,0
+BBT.US,D,20170830,000000,27.0534,27.1716,26.6919,26.7728,166175,0
+BBT.US,D,20170831,000000,26.9718,27.2497,26.811,26.9318,196431,0
+BBT.US,D,20170901,000000,26.9718,27.2107,26.8926,27.0906,95957.5,0
+BBT.US,D,20170905,000000,26.9318,26.9318,26.4556,26.5719,206812,0
+BBT.US,D,20170906,000000,26.6538,26.9718,26.493,26.5339,139963,0
+BBT.US,D,20170907,000000,28.0872,28.2461,26.4748,26.5719,576897,0
+BBT.US,D,20170908,000000,26.5719,26.811,26.4149,26.6919,319062,0
+BBT.US,D,20170911,000000,26.9718,27.2915,26.8926,27.0534,222052,0
+BBT.US,D,20170912,000000,27.0906,27.5287,27.0906,27.4504,275399,0
+BBT.US,D,20170913,000000,27.4504,27.5685,27.2497,27.4086,185507,0
+BBT.US,D,20170914,000000,27.3697,27.4887,27.0534,27.0534,272373,0
+BBT.US,D,20170915,000000,27.0534,27.4504,27.0089,27.4086,845184,0
+BBT.US,D,20170918,000000,27.4086,27.8903,27.4086,27.8092,217662,0
+BBT.US,D,20170919,000000,27.8474,28.5642,27.8092,28.406,333867,0
+BBT.US,D,20170920,000000,28.485,28.644,27.9681,28.406,439482,0
+BBT.US,D,20170921,000000,28.485,28.644,28.3654,28.406,348936,0
+BBT.US,D,20170922,000000,28.406,28.9241,28.2871,28.805,477436,0
+BBT.US,D,20170925,000000,28.7631,29.1218,28.7631,28.963,283027,0
+BBT.US,D,20170926,000000,29.0859,29.4417,28.8841,29.3219,573480,0
+BBT.US,D,20170927,000000,29.4818,30.3175,29.3219,30.2786,734589,0
+BBT.US,D,20170928,000000,30.3984,30.5155,30.2386,30.3558,629610,0
+BBT.US,D,20170929,000000,30.4395,31.0734,30.4186,30.8755,472150,0
+BBT.US,D,20171002,000000,30.9154,31.5522,30.4395,31.5151,682734,0
+BBT.US,D,20171003,000000,31.6713,31.6713,30.7965,31.2741,445544,0
+BBT.US,D,20171004,000000,31.2741,31.2741,30.1197,30.1996,326541,0
+BBT.US,D,20171005,000000,30.2386,30.6764,30.2386,30.5155,218587,0
+BBT.US,D,20171006,000000,30.6764,30.8363,30.5155,30.5584,144852,0
+BBT.US,D,20171009,000000,30.6375,30.8363,30.5155,30.7965,166514,0
+BBT.US,D,20171010,000000,30.8363,31.1943,30.7965,31.1561,239883,0
+BBT.US,D,20171011,000000,31.1943,31.3143,30.9553,31.1943,265754,0
+BBT.US,D,20171012,000000,31.3143,31.3143,31.0734,31.1154,186807,0
+BBT.US,D,20171013,000000,31.0734,31.1943,30.7573,31.0327,154790,0
+BBT.US,D,20171016,000000,31.1943,31.4715,30.5966,31.2344,168097,0
+BBT.US,D,20171017,000000,31.1943,31.2344,30.8363,30.9954,140515,0
+BBT.US,D,20171018,000000,31.1154,31.3143,30.8755,31.0734,174098,0
+BBT.US,D,20171019,000000,30.9954,31.395,30.8363,31.3531,189348,0
+BBT.US,D,20171020,000000,31.7539,31.8694,31.1561,31.594,251280,0
+BBT.US,D,20171023,000000,31.792,31.792,30.9954,31.1943,372524,0
+BBT.US,D,20171024,000000,31.2424,31.5151,31.1561,31.1943,278007,0
+BBT.US,D,20171025,000000,31.2344,31.3531,30.7573,31.1943,207183,0
+BBT.US,D,20171026,000000,31.2741,31.5151,31.1561,31.3143,506029,0
+BBT.US,D,20171027,000000,31.2741,31.6713,31.0734,31.4715,151168,0
+BBT.US,D,20171030,000000,31.2344,31.2741,30.5776,30.6375,167574,0
+BBT.US,D,20171031,000000,30.4766,30.9154,30.4395,30.5155,163293,0
+BBT.US,D,20171101,000000,30.8363,30.9553,30.1577,30.4766,137853,0
+BBT.US,D,20171102,000000,30.4766,30.9553,30.2386,30.8755,102799,0
+BBT.US,D,20171103,000000,30.8755,30.9154,30.4766,30.5155,99604.3,0
+BBT.US,D,20171106,000000,30.4766,30.5155,30.2386,30.3558,96855.7,0
+BBT.US,D,20171107,000000,30.3175,30.3558,29.3628,29.4417,239146,0
+BBT.US,D,20171108,000000,29.1675,29.3301,29.0503,29.2892,221867,0
+BBT.US,D,20171109,000000,29.0104,29.0892,28.1282,28.8096,496113,0
+BBT.US,D,20171110,000000,28.9286,29.2093,28.728,29.0104,221221,0
+BBT.US,D,20171113,000000,28.8096,29.408,28.5916,29.3301,148897,0
+BBT.US,D,20171114,000000,29.1675,29.53,29.0892,29.2892,138131,0
+BBT.US,D,20171115,000000,28.9686,29.491,28.9686,29.2892,206850,0
+BBT.US,D,20171116,000000,29.408,29.5708,29.2892,29.3691,188180,0
+BBT.US,D,20171117,000000,29.2093,29.7317,28.9286,29.491,211207,0
+BBT.US,D,20171120,000000,29.6099,29.9705,29.491,29.9306,162354,0
+BBT.US,D,20171121,000000,30.0915,30.1294,29.8088,30.0915,131498,0
+BBT.US,D,20171122,000000,30.1703,30.5728,30.0495,30.0495,160726,0
+BBT.US,D,20171124,000000,30.1703,30.1703,29.7715,29.7715,88762,0
+BBT.US,D,20171127,000000,29.7317,30.1294,29.7317,29.9705,302835,0
+BBT.US,D,20171128,000000,30.0105,30.6919,29.8907,30.6111,393363,0
+BBT.US,D,20171129,000000,30.8127,31.6532,30.8127,31.4142,355968,0
+BBT.US,D,20171130,000000,31.6532,31.6532,30.771,30.8917,324242,0
+BBT.US,D,20171201,000000,30.9744,31.2124,30.2114,31.0516,236841,0
+BBT.US,D,20171204,000000,31.5721,31.854,31.3323,31.4922,358845,0
+BBT.US,D,20171205,000000,31.6532,31.773,30.8917,30.8917,314528,0
+BBT.US,D,20171206,000000,30.4911,31.0516,30.4911,30.771,272080,0
+BBT.US,D,20171207,000000,30.7311,30.9744,30.5319,30.6501,168430,0
+BBT.US,D,20171208,000000,30.8917,30.8917,30.1294,30.3321,201697,0
+BBT.US,D,20171211,000000,30.4521,30.4911,30.0105,30.1294,241841,0
+BBT.US,D,20171212,000000,30.2521,30.6501,30.0495,30.3704,146998,0
+BBT.US,D,20171213,000000,30.4119,30.6501,30.0915,30.1703,187282,0
+BBT.US,D,20171214,000000,30.2915,30.3321,29.5708,29.8088,200075,0
+BBT.US,D,20171215,000000,29.8498,31.0127,29.8498,30.6919,789327,0
+BBT.US,D,20171218,000000,30.9744,31.4922,30.6919,30.9327,233376,0
+BBT.US,D,20171219,000000,31.0935,31.0935,30.3704,30.4911,366550,0
+BBT.US,D,20171220,000000,30.5319,30.6919,29.8088,30.1294,231660,0
+BBT.US,D,20171221,000000,30.2114,30.4119,30.0495,30.2521,217320,0
+BBT.US,D,20171222,000000,30.2114,30.2521,29.8907,29.9306,148632,0
+BBT.US,D,20171226,000000,30.0105,30.2915,29.6099,30.0105,227216,0
+BBT.US,D,20171227,000000,29.9705,29.9705,29.491,29.53,155539,0
+BBT.US,D,20171228,000000,29.5708,29.6908,29.3301,29.6491,124362,0
+BBT.US,D,20171229,000000,29.7317,29.7715,29.3301,29.3301,224271,0
+BBT.US,D,20180102,000000,29.3691,29.6491,29.1892,29.491,336305,0
+BBT.US,D,20180103,000000,29.408,29.408,28.9686,29.1285,275119,0
+BBT.US,D,20180104,000000,29.3301,29.7317,29.2892,29.491,240248,0
+BBT.US,D,20180105,000000,29.53,29.8907,29.53,29.8498,186238,0
+BBT.US,D,20180108,000000,29.8498,29.9705,29.491,29.8088,209639,0
+BBT.US,D,20180109,000000,29.9705,30.2915,29.8907,29.8907,249201,0
+BBT.US,D,20180110,000000,29.8907,30.5319,29.8907,30.0915,518155,0
+BBT.US,D,20180111,000000,30.2521,30.6919,30.0495,30.6501,342870,0
+BBT.US,D,20180112,000000,30.6501,30.9327,30.5319,30.6919,131974,0
+BBT.US,D,20180116,000000,31.0516,31.2934,30.7311,30.8518,402163,0
+BBT.US,D,20180117,000000,31.0935,31.2524,30.6501,31.1717,383123,0
+BBT.US,D,20180118,000000,31.1717,31.2124,30.9327,31.0127,323021,0
+BBT.US,D,20180119,000000,30.9744,31.2934,30.8917,31.2124,302515,0
+BBT.US,D,20180122,000000,31.2124,31.2934,30.9744,31.2524,185140,0
+BBT.US,D,20180123,000000,31.1717,31.4505,30.771,31.3323,379131,0
+BBT.US,D,20180124,000000,31.4505,31.4505,30.6919,30.7311,229031,0
+BBT.US,D,20180125,000000,30.8917,30.8917,30.4911,30.771,184238,0
+BBT.US,D,20180126,000000,31.0516,31.0516,29.9306,30.3704,258815,0
+BBT.US,D,20180129,000000,30.2521,30.6919,30.2521,30.3321,225004,0
+BBT.US,D,20180130,000000,30.2114,30.3704,29.9306,30.1703,287192,0
+BBT.US,D,20180131,000000,30.3321,30.7311,30.1703,30.4119,266636,0
+BBT.US,D,20180201,000000,30.2114,30.6919,29.9306,30.6501,245391,0
+BBT.US,D,20180202,000000,30.6111,31.0516,30.4119,30.5728,264273,0
+BBT.US,D,20180205,000000,30.2521,30.6919,29.3301,29.3691,296788,0
+BBT.US,D,20180206,000000,28.8884,29.7317,28.6896,29.6908,392068,0
+BBT.US,D,20180207,000000,29.8088,30.0495,29.53,29.8907,204942,0
+BBT.US,D,20180208,000000,29.9306,29.9705,29.3301,29.3301,302861,0
+BBT.US,D,20180209,000000,29.6099,30.0495,29.2093,29.8907,280809,0
+BBT.US,D,20180212,000000,30.0105,30.0105,29.408,29.53,170746,0
+BBT.US,D,20180213,000000,29.491,29.7715,29.408,29.5708,121007,0
+BBT.US,D,20180214,000000,29.6254,30.4329,29.6254,30.3922,172374,0
+BBT.US,D,20180215,000000,30.5929,30.6347,30.1924,30.3922,156651,0
+BBT.US,D,20180216,000000,30.2313,30.9154,30.2313,30.6347,236191,0
+BBT.US,D,20180220,000000,30.0705,30.7155,30.0705,30.0705,163056,0
+BBT.US,D,20180221,000000,30.1496,30.7965,30.1496,30.3105,172160,0
+BBT.US,D,20180222,000000,30.4737,30.7155,29.9488,29.9887,163139,0
+BBT.US,D,20180223,000000,30.1924,30.3922,30.0297,30.3922,107158,0
+BBT.US,D,20180226,000000,30.4737,30.6347,30.1924,30.6347,125424,0
+BBT.US,D,20180227,000000,30.6347,30.9154,30.0705,30.0705,312254,0
+BBT.US,D,20180228,000000,30.1496,30.4737,29.6254,29.6254,321854,0
+BBT.US,D,20180301,000000,29.7064,30.1105,29.6254,29.9488,188315,0
+BBT.US,D,20180302,000000,29.8278,30.5337,29.7064,30.4737,159489,0
+BBT.US,D,20180305,000000,30.3505,30.8354,30.0297,30.6347,245998,0
+BBT.US,D,20180306,000000,30.7155,30.9154,30.2712,30.9154,327953,0
+BBT.US,D,20180307,000000,30.6738,31.3187,30.6738,31.1178,236695,0
+BBT.US,D,20180308,000000,31.1978,31.3187,30.6347,30.9154,207587,0
+BBT.US,D,20180309,000000,31.1978,31.8029,30.9971,31.6431,209376,0
+BBT.US,D,20180312,000000,31.5614,31.9656,31.5614,31.8819,146903,0
+BBT.US,D,20180313,000000,31.9656,32.1847,31.8448,32.0466,241944,0
+BBT.US,D,20180314,000000,32.1264,32.2074,31.6431,31.7631,156632,0
+BBT.US,D,20180315,000000,31.7631,32.0047,31.5222,32.0047,185159,0
+BBT.US,D,20180316,000000,32.0828,32.3262,31.8448,31.8819,518878,0
+BBT.US,D,20180319,000000,31.8819,31.9656,31.4024,31.9221,187273,0
+BBT.US,D,20180320,000000,31.9221,32.0828,31.4785,31.5222,143763,0
+BBT.US,D,20180321,000000,31.6023,31.8819,31.3587,31.5222,145497,0
+BBT.US,D,20180322,000000,31.1978,31.5222,30.7155,30.7554,194152,0
+BBT.US,D,20180323,000000,30.7965,30.8564,29.8278,29.8278,288721,0
+BBT.US,D,20180326,000000,30.1924,30.7554,30.0705,30.7554,174971,0
+BBT.US,D,20180327,000000,30.7965,30.9154,30.2712,30.3922,151949,0
+BBT.US,D,20180328,000000,30.3922,30.9971,30.2313,30.7554,204950,0
+BBT.US,D,20180329,000000,30.8354,31.1178,30.5539,30.5929,249668,0
+BBT.US,D,20180402,000000,30.4329,30.7155,29.8688,30.1496,182319,0
+BBT.US,D,20180403,000000,30.2712,30.6347,30.1105,30.6347,237188,0
+BBT.US,D,20180404,000000,30.3505,30.9154,30.2712,30.8354,154650,0
+BBT.US,D,20180405,000000,30.9971,30.9971,30.5929,30.8755,128278,0
+BBT.US,D,20180406,000000,30.6738,30.8354,29.9488,30.1496,206580,0
+BBT.US,D,20180409,000000,30.2712,30.7554,30.1105,30.1924,184502,0
+BBT.US,D,20180410,000000,30.4737,30.7155,30.1924,30.5929,117391,0
+BBT.US,D,20180411,000000,30.3922,30.6347,30.2313,30.6347,112204,0
+BBT.US,D,20180412,000000,30.7554,31.1978,30.6347,30.9563,165273,0
+BBT.US,D,20180413,000000,31.1587,31.1587,30.5539,30.6738,102720,0
+BBT.US,D,20180416,000000,30.8354,31.0343,30.6347,30.9154,95539.2,0
+BBT.US,D,20180417,000000,31.1178,31.1178,30.3922,30.6738,166285,0
+BBT.US,D,20180418,000000,30.7554,30.9563,30.5539,30.5929,121508,0
+BBT.US,D,20180419,000000,30.5129,30.9971,30.5129,30.8755,102525,0
+BBT.US,D,20180420,000000,30.8354,31.2387,30.8354,31.1587,175855,0
+BBT.US,D,20180423,000000,31.1587,31.5222,31.1178,31.4785,106891,0
+BBT.US,D,20180424,000000,31.3587,31.8819,31.0563,31.1178,174484,0
+BBT.US,D,20180425,000000,31.3587,31.5222,31.0343,31.0764,235809,0
+BBT.US,D,20180426,000000,30.9971,31.1978,30.7155,30.8354,188117,0
+BBT.US,D,20180427,000000,30.8354,31.1978,30.8354,30.9971,230892,0
+BBT.US,D,20180430,000000,31.0343,31.1178,30.5929,30.5929,122089,0
+BBT.US,D,20180501,000000,30.5539,30.8564,30.1924,30.6738,176412,0
+BBT.US,D,20180502,000000,30.7155,30.8755,30.5129,30.5929,212111,0
+BBT.US,D,20180503,000000,30.4737,30.6347,30.0705,30.3922,156654,0
+BBT.US,D,20180504,000000,30.2712,31.0343,30.1496,30.7554,123514,0
+BBT.US,D,20180507,000000,30.7554,30.9154,30.5129,30.7155,118813,0
+BBT.US,D,20180508,000000,30.7155,31.0764,30.7155,31.0764,208474,0
+BBT.US,D,20180509,000000,31.1361,31.4196,30.9318,31.1742,125347,0
+BBT.US,D,20180510,000000,31.2153,31.2551,30.9318,31.0525,125136,0
+BBT.US,D,20180511,000000,31.0136,31.1361,30.9318,30.9318,114010,0
+BBT.US,D,20180514,000000,31.0136,31.0945,30.7692,30.8508,133845,0
+BBT.US,D,20180515,000000,30.81,31.1742,30.81,30.9318,278236,0
+BBT.US,D,20180516,000000,30.9735,31.1742,30.81,30.9735,282343,0
+BBT.US,D,20180517,000000,31.0945,31.6613,30.9735,31.6613,252733,0
+BBT.US,D,20180518,000000,31.8255,31.8255,31.3359,31.4569,147305,0
+BBT.US,D,20180521,000000,31.4569,31.9855,31.4569,31.9446,156905,0
+BBT.US,D,20180522,000000,31.9446,32.4315,31.9446,32.0664,150761,0
+BBT.US,D,20180523,000000,32.0275,32.2692,31.9446,32.1471,119827,0
+BBT.US,D,20180524,000000,32.1065,32.1471,31.5796,32.0664,93502.9,0
+BBT.US,D,20180525,000000,31.9855,32.1873,31.9047,32.1065,79869,0
+BBT.US,D,20180529,000000,31.8255,31.9047,31.3779,31.5796,128361,0
+BBT.US,D,20180530,000000,31.862,32.3726,31.5402,32.1873,146705,0
+BBT.US,D,20180531,000000,32.1471,32.2692,31.7821,31.862,203468,0
+BBT.US,D,20180601,000000,32.1471,32.3524,32.0275,32.2692,156063,0
+BBT.US,D,20180604,000000,32.2692,32.7976,32.1471,32.6334,211937,0
+BBT.US,D,20180605,000000,32.6334,32.7976,32.3907,32.715,157897,0
+BBT.US,D,20180606,000000,32.715,33.0805,32.715,33.0402,168034,0
+BBT.US,D,20180607,000000,35.4297,35.7547,35.1081,35.3097,2990549,0
+BBT.US,D,20180608,000000,34.7028,35.5531,34.0114,34.8645,8718212,0
+BBT.US,D,20180611,000000,34.7028,34.8645,34.4183,34.7428,1162967,0
+BBT.US,D,20180612,000000,34.1751,34.5791,34.135,34.3376,801032,0
+BBT.US,D,20180613,000000,34.255,34.4991,34.0114,34.2149,638521,0
+BBT.US,D,20180614,000000,34.135,34.1751,33.6898,33.9315,717584,0
+BBT.US,D,20180615,000000,33.729,33.8923,33.3619,33.5682,1154503,0
+BBT.US,D,20180618,000000,33.4852,33.8923,33.3237,33.8488,335559,0
+BBT.US,D,20180619,000000,33.647,34.4584,33.6054,34.4584,508342,0
+BBT.US,D,20180620,000000,34.4584,34.9046,34.3767,34.8645,485228,0
+BBT.US,D,20180621,000000,34.7818,34.8836,34.4183,34.7428,321724,0
+BBT.US,D,20180622,000000,34.7818,34.9046,34.1751,34.7028,939917,0
+BBT.US,D,20180625,000000,34.5395,34.7428,34.255,34.3767,291298,0
+BBT.US,D,20180626,000000,34.3767,34.5791,34.0523,34.3767,367155,0
+BBT.US,D,20180627,000000,34.2967,34.3767,33.4852,33.5682,549377,0
+BBT.US,D,20180628,000000,33.5682,33.729,33.0402,33.2429,627023,0
+BBT.US,D,20180629,000000,33.6054,33.6054,32.8787,32.9175,362594,0
+BBT.US,D,20180702,000000,32.6752,33.0402,32.4315,32.9994,375352,0
+BBT.US,D,20180703,000000,33.2009,33.2429,32.9576,33.1201,130486,0
+BBT.US,D,20180705,000000,33.2009,33.4036,32.9576,33.4036,323307,0
+BBT.US,D,20180706,000000,33.5265,34.0114,33.2429,33.6898,288069,0
+BBT.US,D,20180709,000000,33.647,34.0523,33.647,34.0114,241277,0
+BBT.US,D,20180710,000000,34.135,34.135,33.5473,33.6898,208151,0
+BBT.US,D,20180711,000000,33.5265,33.6898,33.1613,33.4036,355620,0
+BBT.US,D,20180712,000000,33.6898,33.6898,32.8359,33.2429,293843,0
+BBT.US,D,20180713,000000,33.2429,33.3619,32.755,32.8359,533088,0
+BBT.US,D,20180716,000000,32.9576,33.0402,32.6752,32.8359,479717,0
+BBT.US,D,20180717,000000,32.8787,33.2009,32.8787,32.9576,186025,0
+BBT.US,D,20180718,000000,32.9994,33.1201,32.715,33.0805,543096,0
+BBT.US,D,20180719,000000,33.8923,35.8774,32.6334,33.2009,557763,0
+BBT.US,D,20180720,000000,33.2009,33.6898,32.5934,33.6054,518520,0
+BBT.US,D,20180723,000000,33.0805,34.1751,33.0402,33.9723,420096,0
+BBT.US,D,20180724,000000,33.8923,33.9723,33.2429,33.2839,289288,0
+BBT.US,D,20180725,000000,33.2009,33.2429,32.8787,33.1201,234247,0
+BBT.US,D,20180726,000000,33.1613,33.6054,33.1613,33.3619,193942,0
+BBT.US,D,20180727,000000,33.4455,33.4455,32.7976,32.8787,192808,0
+BBT.US,D,20180730,000000,32.8787,33.2009,32.7976,32.9175,229736,0
+BBT.US,D,20180731,000000,33.1201,33.1201,32.5543,32.9175,250711,0
+BBT.US,D,20180801,000000,33.0805,33.3237,32.9175,33.2429,151235,0
+BBT.US,D,20180802,000000,33.2009,33.647,33.0402,33.5682,155896,0
+BBT.US,D,20180803,000000,33.647,33.8089,33.1201,33.1613,135857,0
+BBT.US,D,20180806,000000,33.2009,33.3619,33.0402,33.1613,143386,0
+BBT.US,D,20180807,000000,33.2839,33.5265,33.1201,33.3619,137977,0
+BBT.US,D,20180808,000000,33.3003,33.9715,33.1765,33.8281,218012,0
+BBT.US,D,20180809,000000,33.8281,34.0315,33.5453,33.6218,128104,0
+BBT.US,D,20180810,000000,33.3003,33.748,33.3003,33.6218,137837,0
+BBT.US,D,20180813,000000,33.706,33.8281,33.1555,33.1765,247899,0
+BBT.US,D,20180814,000000,33.2564,34.1151,33.2155,33.9922,259606,0
+BBT.US,D,20180815,000000,33.9505,34.1151,33.5838,33.6218,244188,0
+BBT.US,D,20180816,000000,33.706,34.4401,33.706,34.0733,281413,0
+BBT.US,D,20180817,000000,34.0733,34.3177,33.8698,33.9505,667647,0
+BBT.US,D,20180820,000000,33.9922,34.235,33.7862,34.1542,144639,0
+BBT.US,D,20180821,000000,34.1542,34.9698,34.1542,34.7636,239799,0
+BBT.US,D,20180822,000000,34.7254,34.7636,34.5219,34.7636,205498,0
+BBT.US,D,20180823,000000,34.7636,34.7636,34.4803,34.7254,206285,0
+BBT.US,D,20180824,000000,34.7636,34.8062,34.3995,34.603,264139,0
+BBT.US,D,20180827,000000,34.7254,34.8062,34.2776,34.3575,159160,0
+BBT.US,D,20180828,000000,34.5219,34.5219,33.9106,34.1151,182892,0
+BBT.US,D,20180829,000000,34.235,34.2776,33.748,34.1542,147294,0
+BBT.US,D,20180830,000000,34.0733,34.4803,34.0315,34.2776,135093,0
+BBT.US,D,20180831,000000,34.1542,34.562,34.0733,34.4401,145788,0
+BBT.US,D,20180904,000000,34.4401,34.8871,34.4401,34.8062,248448,0
+BBT.US,D,20180905,000000,34.7636,34.9299,34.6438,34.8871,219603,0
+BBT.US,D,20180906,000000,34.9299,35.0092,34.5219,34.603,299990,0
+BBT.US,D,20180907,000000,34.6846,34.8062,34.3177,34.6846,213400,0
+BBT.US,D,20180910,000000,34.8062,34.8062,34.4401,34.562,118623,0
+BBT.US,D,20180911,000000,34.4803,34.8483,34.4803,34.603,123082,0
+BBT.US,D,20180912,000000,34.5219,34.562,33.9505,34.1542,212166,0
+BBT.US,D,20180913,000000,34.195,34.3177,33.8281,33.9505,175137,0
+BBT.US,D,20180914,000000,33.9505,34.8483,33.9505,34.7254,420246,0
+BBT.US,D,20180917,000000,34.6846,34.7636,33.9106,34.195,317275,0
+BBT.US,D,20180918,000000,34.235,34.5219,34.0523,34.3995,227011,0
+BBT.US,D,20180919,000000,34.4401,34.9082,34.4401,34.5219,257400,0
+BBT.US,D,20180920,000000,34.5219,35.296,34.4803,35.1732,269963,0
+BBT.US,D,20180921,000000,35.1326,35.3777,34.3177,34.4401,1501173,0
+BBT.US,D,20180924,000000,34.3575,34.3575,33.8698,33.9505,202484,0
+BBT.US,D,20180925,000000,34.0733,34.0733,33.7771,33.8698,212152,0
+BBT.US,D,20180926,000000,34.0315,34.0315,33.3003,33.3391,283359,0
+BBT.US,D,20180927,000000,33.3391,33.4209,32.8912,32.8912,234200,0
+BBT.US,D,20180928,000000,32.8504,33.3391,32.8504,33.1765,221419,0
+BBT.US,D,20181001,000000,33.4036,33.5028,32.5233,32.5652,211693,0
+BBT.US,D,20181002,000000,32.4505,32.7779,31.9203,32.0664,388912,0
+BBT.US,D,20181003,000000,32.189,32.9068,32.0402,32.8668,334439,0
+BBT.US,D,20181004,000000,32.8104,33.2511,32.6472,32.8986,208399,0
+BBT.US,D,20181005,000000,33.064,33.1156,32.5823,32.7033,120219,0
+BBT.US,D,20181008,000000,32.8668,33.3003,32.6132,33.2009,135970,0
+BBT.US,D,20181009,000000,33.2655,33.4936,33.0548,33.4209,182806,0
+BBT.US,D,20181010,000000,33.4036,33.8187,33.0132,33.0548,178683,0
+BBT.US,D,20181011,000000,32.8759,33.0058,32.012,32.0364,212702,0
+BBT.US,D,20181012,000000,32.4599,32.7432,30.2421,31.1642,284748,0
+BBT.US,D,20181015,000000,31.148,31.5232,30.9844,31.3495,212427,0
+BBT.US,D,20181016,000000,31.5959,31.6384,30.779,31.6211,344949,0
+BBT.US,D,20181017,000000,31.3842,31.3842,30.7237,30.9764,506139,0
+BBT.US,D,20181018,000000,30.8127,30.8127,29.1638,29.5399,582182,0
+BBT.US,D,20181019,000000,29.0687,29.3373,28.5542,28.643,473250,0
+BBT.US,D,20181022,000000,28.6206,28.8249,27.8536,27.8631,508209,0
+BBT.US,D,20181023,000000,27.455,27.7883,27.1688,27.6412,650153,0
+BBT.US,D,20181024,000000,27.5513,27.5513,26.3622,26.435,230052,0
+BBT.US,D,20181025,000000,26.6063,27.2579,26.4529,27.0634,499690,0
+BBT.US,D,20181026,000000,26.7027,27.038,26.4257,26.6483,372825,0
+BBT.US,D,20181029,000000,26.9488,27.6085,26.8172,27.0798,222413,0
+BBT.US,D,20181030,000000,27.0963,27.4303,26.9072,27.3969,238113,0
+BBT.US,D,20181031,000000,27.6766,27.7067,27.1534,27.2015,264739,0
+BBT.US,D,20181101,000000,27.3152,27.6929,27.2671,27.4869,279616,0
+BBT.US,D,20181102,000000,27.6492,27.821,27.2671,27.5031,419233,0
+BBT.US,D,20181105,000000,27.5433,27.8536,27.3397,27.8448,328291,0
+BBT.US,D,20181106,000000,27.8536,28.3408,27.7391,28.1465,125294,0
+BBT.US,D,20181107,000000,28.2443,28.3509,27.5476,28.0482,217707,0
+BBT.US,D,20181108,000000,27.9245,28.4925,27.8938,28.2618,135236,0
+BBT.US,D,20181109,000000,28.1465,28.2962,27.7368,27.7458,182584,0
+BBT.US,D,20181112,000000,27.794,28.219,27.6974,27.9665,290953,0
+BBT.US,D,20181113,000000,28.0647,28.7697,27.9101,28.3682,218400,0
+BBT.US,D,20181114,000000,28.5897,28.6161,27.4425,27.6048,247028,0
+BBT.US,D,20181115,000000,27.4504,28.0901,27.3034,28.0725,271532,0
+BBT.US,D,20181116,000000,27.8767,28.2962,27.7675,28.2036,354706,0
+BBT.US,D,20181119,000000,28.2527,28.2746,27.6293,27.811,266119,0
+BBT.US,D,20181120,000000,27.5077,27.9902,27.4425,27.6639,186110,0
+BBT.US,D,20181121,000000,27.7767,28.2282,27.4425,27.5812,148079,0
+BBT.US,D,20181123,000000,27.416,27.9665,27.416,27.6802,65746.4,0
+BBT.US,D,20181126,000000,28.0163,28.2618,27.803,27.942,148365,0
+BBT.US,D,20181127,000000,27.6639,28.1465,27.2871,27.5551,583167,0
+BBT.US,D,20181128,000000,27.563,28.2708,27.3589,28.0809,526852,0
+BBT.US,D,20181129,000000,27.8521,28.1955,27.7084,27.7767,540555,0
+BBT.US,D,20181130,000000,27.7185,28.0725,27.7023,28.0163,350268,0
+BBT.US,D,20181203,000000,28.4179,28.6876,27.7275,28.1238,210871,0
+BBT.US,D,20181204,000000,27.9165,28.0482,26.316,26.3983,286142,0
+BBT.US,D,20181206,000000,25.9405,26.4812,25.7606,26.4583,369141,0
+BBT.US,D,20181207,000000,26.4892,26.7538,25.8651,26.2103,223705,0
+BBT.US,D,20181210,000000,26.145,26.145,25.4154,25.6262,347146,0
+BBT.US,D,20181211,000000,25.9652,26.046,25.4318,25.6698,220116,0
+BBT.US,D,20181212,000000,24.529,24.5707,23.5523,24.0937,2215357,0
+BBT.US,D,20181213,000000,24.1999,24.3161,23.653,23.7337,496923,0
+BBT.US,D,20181214,000000,23.5756,23.8966,22.9368,23.0278,393313,0
+BBT.US,D,20181217,000000,23.0935,23.6193,22.7155,22.8056,662886,0
+BBT.US,D,20181218,000000,22.9536,23.3644,22.4938,22.5828,402015,0
+BBT.US,D,20181219,000000,22.8628,23.0752,22.0115,22.0777,355150,0
+BBT.US,D,20181220,000000,21.985,22.3067,21.936,22.0422,371744,0
+BBT.US,D,20181221,000000,22.0932,22.354,21.7381,21.8952,949431,0
+BBT.US,D,20181224,000000,21.7235,21.994,21.3372,21.4018,194543,0
+BBT.US,D,20181226,000000,21.3455,22.1495,21.1391,22.1415,346682,0
+BBT.US,D,20181227,000000,21.6307,22.0777,21.3437,21.9041,414415,0
+BBT.US,D,20181228,000000,21.9123,22.4129,21.8952,22.1739,501123,0
+BBT.US,D,20181231,000000,22.1987,22.245,21.7235,22.125,277699,0
+BBT.US,D,20190102,000000,21.8133,22.4449,21.8133,22.362,360888,0
+BBT.US,D,20190103,000000,22.2648,22.8972,22.134,22.6345,252090,0
+BBT.US,D,20190104,000000,22.9368,23.2189,22.8145,22.9796,357026,0
+BBT.US,D,20190107,000000,22.9961,23.3797,22.7653,23.2426,215698,0
+BBT.US,D,20190108,000000,23.2515,23.7166,23.0278,23.7166,368378,0
+BBT.US,D,20190109,000000,23.0363,23.6377,22.7574,22.8235,347860,0
+BBT.US,D,20190110,000000,22.7827,22.9796,22.5192,22.7481,311268,0
+BBT.US,D,20190111,000000,22.6429,22.9796,22.4775,22.8536,173711,0
+BBT.US,D,20190114,000000,22.7238,23.2095,22.7238,23.0199,212425,0
+BBT.US,D,20190115,000000,22.9707,23.068,22.6429,23.068,231139,0
+BBT.US,D,20190116,000000,23.2426,23.6104,23.2143,23.601,436833,0
+BBT.US,D,20190117,000000,23.4396,23.6193,23.4396,23.5932,281913,0
+BBT.US,D,20190118,000000,23.6758,23.7728,23.5131,23.5438,197073,0
+BBT.US,D,20190122,000000,23.3968,23.536,23.1434,23.2251,214427,0
+BBT.US,D,20190123,000000,23.3968,23.3968,22.8235,23.0843,299925,0
+BBT.US,D,20190124,000000,22.354,22.8536,21.3455,22.036,633411,0
+BBT.US,D,20190125,000000,22.1086,22.6765,22.1086,22.552,418237,0
+BBT.US,D,20190128,000000,22.4938,22.8328,22.4538,22.5828,311720,0
+BBT.US,D,20190129,000000,22.4865,23.0044,22.4865,22.9136,323561,0
+BBT.US,D,20190130,000000,22.8056,23.1106,22.7238,22.8972,427015,0
+BBT.US,D,20190131,000000,22.6837,22.8328,22.086,22.354,372887,0
+BBT.US,D,20190201,000000,22.2994,22.5919,22.282,22.5683,216074,0
+BBT.US,D,20190204,000000,22.601,23.1387,22.4449,23.0935,329078,0
+BBT.US,D,20190205,000000,23.1434,23.1434,22.8972,23.126,169647,0
+BBT.US,D,20190206,000000,23.0514,23.1659,22.9707,23.1353,89276,0
+BBT.US,D,20190207,000000,23.2895,23.5847,23.1353,23.3797,354657,0
+BBT.US,D,20190208,000000,23.2968,23.4469,23.0717,23.3887,249078,0
+BBT.US,D,20190211,000000,23.4049,23.5847,23.2895,23.5438,340293,0
+BBT.US,D,20190212,000000,23.6377,23.9476,23.5756,23.832,236713,0
+BBT.US,D,20190213,000000,23.9229,23.9891,23.7719,23.9054,178508,0
+BBT.US,D,20190214,000000,23.7574,23.8892,23.4513,23.7986,255446,0
+BBT.US,D,20190215,000000,23.9873,24.9394,23.8975,24.9313,626799,0
+BBT.US,D,20190219,000000,24.781,25.4354,24.7086,25.2954,456740,0
+BBT.US,D,20190220,000000,25.319,25.4764,25.1057,25.4672,668830,0
+BBT.US,D,20190221,000000,25.4846,25.6508,25.1558,25.4284,178065,0
+BBT.US,D,20190222,000000,25.5363,25.7425,25.4037,25.7161,312411,0
+BBT.US,D,20190225,000000,25.8834,25.9834,25.4672,25.6243,295395,0
+BBT.US,D,20190226,000000,25.5853,25.7926,25.3946,25.5018,153171,0
+BBT.US,D,20190227,000000,25.5018,25.8562,25.3863,25.8399,194456,0
+BBT.US,D,20190228,000000,25.8322,26.0334,25.7851,25.8979,337276,0
+BBT.US,D,20190301,000000,26.1059,26.3041,25.7161,26.1722,360004,0
+BBT.US,D,20190304,000000,26.1722,26.2304,25.659,25.8834,258642,0
+BBT.US,D,20190305,000000,25.8004,25.8896,25.4764,25.8004,339188,0
+BBT.US,D,20190306,000000,25.7771,25.788,25.073,25.1793,260835,0
+BBT.US,D,20190307,000000,25.0875,25.2954,24.7206,24.8167,238316,0
+BBT.US,D,20190308,000000,24.7086,25.064,24.6586,25.0386,332687,0
+BBT.US,D,20190311,000000,25.0474,25.2538,24.8486,25.0875,278571,0
+BBT.US,D,20190312,000000,25.1885,25.271,24.924,25.1312,180352,0
+BBT.US,D,20190313,000000,25.2202,25.3863,25.1047,25.1312,224292,0
+BBT.US,D,20190314,000000,25.123,25.3946,25.1137,25.271,205445,0
+BBT.US,D,20190315,000000,25.2538,25.5099,25.1757,25.271,647327,0
+BBT.US,D,20190318,000000,25.2447,25.6743,25.1885,25.2538,265136,0
+BBT.US,D,20190319,000000,25.4037,25.4109,24.5599,24.6406,226291,0
+BBT.US,D,20190320,000000,24.5179,24.5758,23.7938,23.9319,520257,0
+BBT.US,D,20190321,000000,23.7574,23.8803,23.1789,23.2043,381146,0
+BBT.US,D,20190322,000000,22.9472,23.0534,21.8962,22.0379,490182,0
+BBT.US,D,20190325,000000,21.9226,22.1522,21.6735,21.7896,471577,0
+BBT.US,D,20190326,000000,21.9304,22.5901,21.8308,22.5819,533255,0
+BBT.US,D,20190327,000000,22.4594,22.7574,22.4357,22.5664,386080,0
+BBT.US,D,20190328,000000,22.5992,22.9544,22.4838,22.8391,429463,0
+BBT.US,D,20190329,000000,22.9635,23.0708,22.4429,22.5256,566905,0
+BBT.US,D,20190401,000000,22.7228,23.2043,22.6165,23.0871,318899,0
+BBT.US,D,20190402,000000,23.0708,23.2459,22.9016,22.9635,276642,0
+BBT.US,D,20190403,000000,23.2459,23.5014,22.9378,23.0288,301744,0
+BBT.US,D,20190404,000000,22.8726,23.8657,22.8726,23.8657,369088,0
+BBT.US,D,20190405,000000,23.9319,24.3906,23.7077,24.2863,855653,0
+BBT.US,D,20190408,000000,24.179,24.3362,23.832,24.0556,215982,0
+BBT.US,D,20190409,000000,23.8736,23.9803,23.5105,23.5505,226942,0
+BBT.US,D,20190410,000000,23.5566,23.8582,23.3595,23.832,216071,0
+BBT.US,D,20190411,000000,23.832,24.0882,23.832,24.0483,164179,0
+BBT.US,D,20190412,000000,24.3781,24.6586,24.0556,24.6087,235670,0
+BBT.US,D,20190415,000000,24.6006,24.626,23.9054,23.9574,162215,0
+BBT.US,D,20190416,000000,24.0046,24.4354,23.8411,24.4179,244508,0
+BBT.US,D,20190417,000000,24.5524,24.7495,24.2863,24.626,207490,0
+BBT.US,D,20190418,000000,24.5006,24.5758,24.1292,24.2199,231818,0
+BBT.US,D,20190422,000000,24.1127,24.1725,23.6993,23.8411,127915,0
+BBT.US,D,20190423,000000,23.7812,24.4179,23.7504,24.3942,147092,0
+BBT.US,D,20190424,000000,24.3942,24.7342,24.2155,24.5599,148205,0
+BBT.US,D,20190425,000000,24.4098,24.4354,23.9402,24.3362,283558,0
+BBT.US,D,20190426,000000,24.3362,24.7495,24.3325,24.7169,185512,0
+BBT.US,D,20190429,000000,24.7907,25.2954,24.7579,25.1638,475324,0
+BBT.US,D,20190430,000000,25.6679,25.6679,24.7658,24.7986,602406,0
+BBT.US,D,20190501,000000,24.8167,25.0556,24.3034,24.6586,799857,0
+BBT.US,D,20190502,000000,24.6496,25.1384,24.6496,24.8167,291600,0
+BBT.US,D,20190503,000000,24.9893,25.2783,24.7622,25.1558,597547,0
+BBT.US,D,20190506,000000,24.7907,25.1473,24.6586,25.0956,237899,0
+BBT.US,D,20190507,000000,24.8403,24.9893,24.3362,24.5524,424548,0
+BBT.US,D,20190508,000000,24.5854,25.1348,24.5006,24.9267,250517,0
+BBT.US,D,20190509,000000,24.6932,25.2093,24.6461,25.1684,203916,0
+BBT.US,D,20190510,000000,25.0912,25.2685,25.0221,25.242,290848,0
+BBT.US,D,20190513,000000,24.8431,24.8849,24.4506,24.5096,385259,0
+BBT.US,D,20190514,000000,24.5854,24.9757,24.417,24.9267,166189,0
+BBT.US,D,20190515,000000,25.0094,25.2929,24.8352,25.1684,554999,0
+BBT.US,D,20190516,000000,25.2929,25.599,25.1184,25.4662,374850,0
+BBT.US,D,20190517,000000,25.2093,25.9251,25.1184,25.7434,1900410,0
+BBT.US,D,20190520,000000,25.5091,26.0841,25.4662,25.709,537565,0
+BBT.US,D,20190521,000000,25.8416,25.9095,25.5853,25.6925,321777,0
+BBT.US,D,20190522,000000,25.5853,25.6417,25.3138,25.449,308023,0
+BBT.US,D,20190523,000000,25.2093,25.3437,24.4506,24.7267,630936,0
+BBT.US,D,20190524,000000,24.8352,25.1096,24.7596,25.0431,297667,0
+BBT.US,D,20190528,000000,24.9595,25.0094,24.6006,24.7096,288141,0
+BBT.US,D,20190529,000000,24.5443,25.1265,24.3672,25.0431,258429,0
+BBT.US,D,20190530,000000,25.1348,25.1521,24.4597,24.6505,258034,0
+BBT.US,D,20190531,000000,24.4008,24.5144,24.0963,24.3271,369384,0
+BBT.US,D,20190603,000000,24.3017,24.7677,24.2344,24.5854,338969,0
+BBT.US,D,20190604,000000,24.8849,25.617,24.8186,25.5945,351947,0
+BBT.US,D,20190605,000000,25.5853,25.709,25.1965,25.5354,272676,0
+BBT.US,D,20190606,000000,25.5526,25.6015,25.1684,25.4411,172709,0
+BBT.US,D,20190607,000000,25.3092,25.6508,25.3011,25.3854,150828,0
+BBT.US,D,20190610,000000,25.4755,25.9095,25.3973,25.5853,256409,0
+BBT.US,D,20190611,000000,25.7434,25.8924,25.2929,25.5091,281879,0
+BBT.US,D,20190612,000000,25.1348,25.2929,24.9004,25.0431,263835,0
+BBT.US,D,20190613,000000,25.1846,25.5444,25.1438,25.41,271783,0
+BBT.US,D,20190614,000000,25.3928,25.3928,24.9757,25.1929,157363,0
+BBT.US,D,20190617,000000,25.2093,25.2837,24.9931,25.0683,263978,0
+BBT.US,D,20190618,000000,25.1767,25.659,24.9841,25.4582,217832,0
+BBT.US,D,20190619,000000,25.5526,25.8178,25.4411,25.4837,275372,0
+BBT.US,D,20190620,000000,25.6326,25.6326,25.0021,25.3611,186885,0
+BBT.US,D,20190621,000000,25.1929,25.3526,24.9094,24.9931,571187,0
+BBT.US,D,20190624,000000,24.9341,25.1348,24.7179,24.7179,329799,0
+BBT.US,D,20190625,000000,24.7267,24.9638,24.477,24.8186,475701,0
+BBT.US,D,20190626,000000,24.9341,25.3437,24.8093,25.0176,426910,0
+BBT.US,D,20190627,000000,25.0176,25.3164,24.8587,25.0021,768273,0
+BBT.US,D,20190628,000000,25.3011,26.335,25.0338,26.1586,953717,0
+BBT.US,D,20190701,000000,26.134,26.3849,25.5853,25.8178,333856,0
+BBT.US,D,20190702,000000,25.3011,25.5572,24.8431,25.1438,301454,0
+BBT.US,D,20190703,000000,25.2164,25.617,25.0294,25.6091,147447,0
+BBT.US,D,20190705,000000,25.7516,26.2711,25.7516,26.2275,253882,0
+BBT.US,D,20190708,000000,26.0668,26.134,25.8342,25.8669,367595,0
+BBT.US,D,20190709,000000,25.717,26.1677,25.6679,26.0186,260712,0
+BBT.US,D,20190710,000000,26.1511,26.1511,25.638,25.7434,170584,0
+BBT.US,D,20190711,000000,25.7353,25.8342,25.3611,25.6925,171284,0
+BBT.US,D,20190712,000000,26.0587,26.435,25.7606,26.335,329060,0
+BBT.US,D,20190715,000000,26.3511,26.3511,25.5182,25.5783,196621,0
+BBT.US,D,20190716,000000,25.5091,25.7261,25.3346,25.6243,206428,0
+BBT.US,D,20190717,000000,25.5091,25.5745,25.2257,25.4582,175228,0
+BBT.US,D,20190718,000000,25.3854,25.7606,25.251,25.6326,233817,0
+BBT.US,D,20190719,000000,25.6015,25.9341,25.422,25.709,240587,0
+BBT.US,D,20190722,000000,25.6243,25.7007,25.3164,25.4183,170829,0
+BBT.US,D,20190723,000000,25.4183,25.7825,25.3257,25.6679,224932,0
+BBT.US,D,20190724,000000,25.3611,26.8081,24.8186,26.7438,398579,0
+BBT.US,D,20190725,000000,26.7927,27.2188,26.4601,26.56,585581,0
+BBT.US,D,20190726,000000,26.6438,27.2107,26.6438,27.0163,269178,0
+BBT.US,D,20190729,000000,26.9864,27.4522,26.8608,27.0163,207367,0
+BBT.US,D,20190730,000000,26.8845,27.4696,26.8081,27.4177,263918,0
+BBT.US,D,20190731,000000,27.4014,27.7748,27.2586,27.336,369348,0
+BBT.US,D,20190801,000000,27.2768,27.5423,26.0923,26.1922,278084,0
+BBT.US,D,20190802,000000,26.1185,26.1586,25.4926,25.7516,160850,0
+BBT.US,D,20190805,000000,25.1002,25.3854,24.3932,24.8431,248670,0
+BBT.US,D,20190806,000000,24.8431,25.0021,24.3099,24.7923,243389,0
+BBT.US,D,20190807,000000,24.2627,24.8559,24.0782,24.7923,234359,0
+BBT.US,D,20190808,000000,24.9949,25.5153,24.9102,25.2973,170534,0
+BBT.US,D,20190809,000000,25.1965,25.2575,24.8521,25.1212,144411,0
+BBT.US,D,20190812,000000,24.8766,25.1212,24.7596,25.0356,104041,0
+BBT.US,D,20190813,000000,25.0623,25.5109,24.8766,25.1292,160760,0
+BBT.US,D,20190814,000000,24.5424,24.8431,24.1925,24.4234,180026,0
+BBT.US,D,20190815,000000,24.4816,24.6833,24.1127,24.1374,193735,0
+BBT.US,D,20190816,000000,24.3244,25.0356,24.3061,24.783,232774,0
+BBT.US,D,20190819,000000,25.1885,25.2973,24.9657,25.1638,284721,0
+BBT.US,D,20190820,000000,25.1292,25.1292,24.529,24.5913,326085,0
+BBT.US,D,20190821,000000,24.8594,25.0531,24.5744,25.0447,231252,0
+BBT.US,D,20190822,000000,25.1885,25.2884,24.8857,24.9184,196565,0
+BBT.US,D,20190823,000000,24.783,25.0275,23.7175,23.8184,215832,0
+BBT.US,D,20190826,000000,24.0617,24.3244,23.8138,24.3244,193526,0
+BBT.US,D,20190827,000000,24.5068,24.5068,23.6841,23.7849,201700,0
+BBT.US,D,20190828,000000,23.7011,24.448,23.7011,24.3061,122342,0
+BBT.US,D,20190829,000000,24.5242,24.9615,24.5242,24.6833,191200,0
+BBT.US,D,20190830,000000,24.8687,25.0531,24.4059,24.6324,165157,0
+BBT.US,D,20190903,000000,24.3325,24.5506,23.8611,24.1463,187170,0
+BBT.US,D,20190904,000000,24.4888,24.5068,24.1964,24.4145,135083,0
+BBT.US,D,20190905,000000,24.8521,25.5327,24.8093,25.1711,273520,0
+BBT.US,D,20190906,000000,25.1965,25.3045,24.625,24.8431,181565,0
+BBT.US,D,20190909,000000,25.0195,25.5581,24.7761,25.4462,395127,0
+BBT.US,D,20190910,000000,25.5917,25.8761,25.4065,25.8178,216465,0
+BBT.US,D,20190911,000000,25.8416,26.373,25.5627,26.2478,269128,0
+BBT.US,D,20190912,000000,26.1278,26.6984,25.8416,26.5055,320098,0
+BBT.US,D,20190913,000000,26.7072,27.1271,26.5692,27.0019,247782,0
+BBT.US,D,20190916,000000,26.7328,27.2207,26.641,26.7245,192323,0
+BBT.US,D,20190917,000000,26.6247,26.7119,26.1613,26.6736,212398,0
+BBT.US,D,20190918,000000,26.6339,26.8682,26.4303,26.7328,178264,0
+BBT.US,D,20190919,000000,26.7245,26.9555,26.3458,26.3957,315897,0
+BBT.US,D,20190920,000000,26.4303,26.7072,25.9441,25.9614,1154894,0
+BBT.US,D,20190923,000000,25.6307,25.7343,24.5153,25.0447,603220,0
+BBT.US,D,20190924,000000,24.9276,25.2519,24.5153,24.7013,415556,0
+BBT.US,D,20190925,000000,24.5506,25.3737,24.5424,25.3138,322932,0
+BBT.US,D,20190926,000000,25.2884,25.4228,25.0275,25.0275,144225,0
+BBT.US,D,20190927,000000,25.1965,25.5064,24.9013,24.9702,204068,0
+BBT.US,D,20190930,000000,25.0447,25.1885,24.5744,24.5986,298317,0
+BBT.US,D,20191001,000000,24.8186,25.0275,23.9537,24.0617,210522,0
+BBT.US,D,20191002,000000,23.8103,24.2546,23.7429,24.1199,234495,0
+BBT.US,D,20191003,000000,24.0963,24.1882,23.6429,23.9374,275150,0
+BBT.US,D,20191004,000000,24.0291,24.4234,23.8312,24.4145,191025,0
+BBT.US,D,20191007,000000,24.3061,24.5332,24.1799,24.1799,215297,0
+BBT.US,D,20191008,000000,23.8694,23.9684,23.5739,23.6758,189962,0
+BBT.US,D,20191009,000000,23.8539,23.9537,23.5086,23.7095,136686,0
+BBT.US,D,20191010,000000,23.8611,24.1374,23.8611,23.9537,194482,0
+BBT.US,D,20191011,000000,24.4059,24.6705,24.2216,24.2463,258413,0
+BBT.US,D,20191014,000000,24.0291,24.4059,23.9374,24.4059,225766,0
+BBT.US,D,20191015,000000,24.4888,24.9184,24.4316,24.8687,287321,0
+BBT.US,D,20191016,000000,24.8266,25.1212,24.6406,24.7677,242854,0
+BBT.US,D,20191017,000000,24.9102,25.4228,24.9013,25.4144,268338,0
+BBT.US,D,20191018,000000,25.2121,25.599,25.2121,25.5064,135763,0
+BBT.US,D,20191021,000000,25.8924,26.2385,25.8669,26.0513,177322,0
+BBT.US,D,20191022,000000,26.0106,26.1886,25.6989,25.8487,205054,0
+BBT.US,D,20191023,000000,25.8014,25.8178,25.5833,25.7161,149292,0
+BBT.US,D,20191024,000000,25.7343,25.7343,25.2685,25.2884,207053,0
+BBT.US,D,20191025,000000,25.272,25.6862,25.272,25.4636,204675,0
+BBT.US,D,20191028,000000,25.5153,26.0941,25.5153,25.8924,236682,0
+BBT.US,D,20191029,000000,25.4717,26.2075,25.3564,26.1195,295282,0
+BBT.US,D,20191030,000000,26.3203,26.8254,25.9441,26.7155,300946,0
+BBT.US,D,20191031,000000,26.4965,26.5811,25.8098,26.0605,322355,0
+BBT.US,D,20191101,000000,26.1939,26.7837,26.1939,26.5811,255407,0
+BBT.US,D,20191104,000000,26.8753,27.0019,26.6501,26.9263,263910,0
+BBT.US,D,20191105,000000,27.1107,27.6667,27.0526,27.4122,270799,0
+BBT.US,D,20191106,000000,27.4303,27.4303,27.0434,27.0618,147679,0
+BBT.US,D,20191107,000000,27.2969,27.5903,26.977,27.2043,343737,0
+BBT.US,D,20191108,000000,27.1952,27.3614,26.9517,27.0852,184524,0
+BBT.US,D,20191111,000000,26.909,27.6667,26.7328,27.4487,240400,0
+BBT.US,D,20191112,000000,27.4812,27.6946,27.178,27.5295,181584,0
+BBT.US,D,20191113,000000,27.2516,27.2516,26.9134,27.0753,200535,0
+BBT.US,D,20191114,000000,27.0134,27.2343,26.802,26.999,174609,0
+BBT.US,D,20191115,000000,27.1241,27.2343,26.9053,26.9906,281634,0
+BBT.US,D,20191118,000000,26.9308,26.9308,26.5329,26.8454,157013,0
+BBT.US,D,20191119,000000,27.0054,27.0906,26.7101,27.0054,205212,0
+BBT.US,D,20191120,000000,26.7781,27.1161,26.6438,26.8372,246256,0
+BBT.US,D,20191121,000000,26.9818,26.9818,26.4975,26.7355,149425,0
+BBT.US,D,20191122,000000,26.8719,27.0054,26.6092,26.6357,179593,0
+BBT.US,D,20191125,000000,26.6675,27.0134,26.5746,26.8972,239842,0
+BBT.US,D,20191126,000000,26.7955,26.9382,26.6855,26.811,172382,0
+BBT.US,D,20191127,000000,26.8789,27.0671,26.8789,26.9818,130078,0
+BBT.US,D,20191129,000000,26.802,27.0054,26.6675,26.6855,79589.4,0
+BBT.US,D,20191202,000000,26.802,27.0753,26.5155,26.6092,259410,0
+BBT.US,D,20191203,000000,26.2632,26.3821,26.026,26.3548,184264,0
+BBT.US,D,20191204,000000,26.482,26.8454,26.482,26.6855,166832,0
+BBT.US,D,20191205,000000,26.7538,26.8454,26.5329,26.6263,253479,0
+BBT.US,D,20191206,000000,26.9644,27.2343,26.8972,26.9308,344279,0
+BBT.US,D,20191209,000000,26.8545,27.049,26.8282,26.9219,282358,0
+BBT.US,D,20191210,000000,26.8282,27.1161,26.811,27.0134,199934,0
+BBT.US,D,20191211,000000,27.0579,27.188,26.8972,27.049,148468,0
+BBT.US,D,20191212,000000,27.0579,27.9038,27.0579,27.7577,346009,0
+BBT.US,D,20191213,000000,27.7249,27.962,27.3451,27.6322,150801,0
+BBT.US,D,20191216,000000,27.6322,28.1238,27.5012,27.7839,238731,0
+BBT.US,D,20191217,000000,27.8874,28.267,27.7657,28.1818,253511,0
+BBT.US,D,20191218,000000,28.2926,28.3862,28.0629,28.1726,185417,0
+BBT.US,D,20191219,000000,28.0809,28.3862,28.0464,28.2409,200186,0
+BBT.US,D,20191220,000000,28.3189,28.5216,28.0382,28.0545,928953,0
+BBT.US,D,20191223,000000,28.098,28.1663,27.8101,27.9109,169721,0
+BBT.US,D,20191224,000000,27.9792,28.0464,27.7702,27.9437,120634,0
+BBT.US,D,20191226,000000,28.0382,28.1391,27.9329,28.0046,103727,0
+BBT.US,D,20191227,000000,28.0046,28.0046,27.7429,27.7577,151854,0
+BBT.US,D,20191230,000000,27.8527,27.959,27.7013,27.7839,148352,0
+BBT.US,D,20191231,000000,27.7748,27.9365,27.6929,27.8101,236237,0
+BBT.US,D,20200102,000000,27.9437,27.9437,27.4388,27.6929,139790,0
+BBT.US,D,20200103,000000,27.2777,27.5441,27.2179,27.4641,167084,0
+BBT.US,D,20200106,000000,27.1753,27.295,26.959,27.2343,172997,0
+BBT.US,D,20200107,000000,27.0999,27.2595,26.2695,26.5746,320985,0
+BBT.US,D,20200108,000000,26.5667,27.0825,26.5667,26.9382,169138,0
+BBT.US,D,20200109,000000,27.0579,27.1241,26.8972,26.9555,133299,0
+BBT.US,D,20200110,000000,26.9472,27.049,26.4901,26.5918,130966,0
+BBT.US,D,20200113,000000,26.583,26.8789,26.4494,26.8719,179614,0
+BBT.US,D,20200114,000000,26.7446,26.9472,26.6092,26.8789,177588,0
+BBT.US,D,20200115,000000,26.66,26.7908,26.3932,26.583,116101,0
+BBT.US,D,20200116,000000,26.7701,27.0399,26.7309,26.9555,93368.6,0
+BBT.US,D,20200117,000000,27.1425,27.2015,26.9555,27.0906,159082,0
+BBT.US,D,20200121,000000,26.9308,26.9644,26.5155,26.5667,163689,0
+BBT.US,D,20200122,000000,26.5583,26.5667,26.2786,26.3893,111118,0
+BBT.US,D,20200123,000000,26.2549,26.6002,26.0495,26.5402,321053,0
+BBT.US,D,20200124,000000,26.6357,26.6357,25.6025,25.897,201796,0
+BBT.US,D,20200127,000000,25.4245,25.7817,25.2982,25.4827,153324,0
+BBT.US,D,20200128,000000,26.7781,26.9818,24.9085,25.0101,320571,0
+BBT.US,D,20200129,000000,24.7898,24.8242,24.2145,24.4088,365470,0
+BBT.US,D,20200130,000000,24.1819,24.6298,24.1734,24.6044,197607,0
+BBT.US,D,20200131,000000,24.3506,24.4088,23.7156,23.8095,286839,0
+BBT.US,D,20200203,000000,23.9029,24.2481,23.8685,24.1309,280157,0
+BBT.US,D,20200204,000000,24.529,24.6132,24.3344,24.3762,199687,0
+BBT.US,D,20200205,000000,24.4842,24.757,24.4354,24.6132,230904,0
+BBT.US,D,20200206,000000,24.8242,24.8994,24.4425,24.5196,166911,0
+BBT.US,D,20200207,000000,24.4271,24.5469,24.3181,24.4354,149190,0
+BBT.US,D,20200210,000000,24.3181,24.529,24.2571,24.4689,200739,0
+BBT.US,D,20200211,000000,24.5785,24.8839,24.2999,24.3426,178356,0
+BBT.US,D,20200212,000000,24.5707,24.6214,24.2224,24.3181,178177,0
+BBT.US,D,20200213,000000,24.1734,24.5561,24.1734,24.5044,118241,0
+BBT.US,D,20200214,000000,24.4708,24.4708,23.95,24.1463,181469,0
+BBT.US,D,20200218,000000,24.0863,24.1734,23.2934,23.4396,247385,0
+BBT.US,D,20200219,000000,23.4816,23.6085,23.3358,23.5066,180210,0
+BBT.US,D,20200220,000000,23.473,23.694,23.3278,23.4396,158522,0
+BBT.US,D,20200221,000000,23.3694,23.6085,23.037,23.5159,321546,0
+BBT.US,D,20200224,000000,22.7737,23.3404,22.611,23.2842,455468,0
+BBT.US,D,20200225,000000,23.2752,23.2752,22.1757,22.4757,320032,0
+BBT.US,D,20200226,000000,22.6364,22.8299,22.3722,22.3722,212143,0
+BBT.US,D,20200227,000000,21.887,22.2968,21.3401,21.3484,271413,0
+BBT.US,D,20200228,000000,20.4953,21.1102,20.1372,20.8203,444472,0
+BBT.US,D,20200302,000000,20.8623,21.6145,20.5632,21.5961,344194,0
+BBT.US,D,20200303,000000,21.5028,21.8308,20.3334,20.6913,262937,0
+BBT.US,D,20200304,000000,20.7168,20.8893,19.7793,20.6496,239798,0
+BBT.US,D,20200305,000000,20.0592,20.1116,19.2505,19.6167,289642,0
+BBT.US,D,20200306,000000,18.8572,19.6513,18.781,19.3451,350401,0
+BBT.US,D,20200309,000000,18.5765,19.0615,16.6831,16.8295,313249,0
+BBT.US,D,20200310,000000,17.417,17.8087,16.7586,17.7842,273172,0
+BBT.US,D,20200311,000000,17.2783,17.3745,15.9836,16.2063,308567,0
+BBT.US,D,20200312,000000,14.9945,15.712,14.3801,14.8754,404571,0
+BBT.US,D,20200313,000000,15.8484,16.2146,14.5682,16.2146,433929,0
+BBT.US,D,20200316,000000,15.7948,15.7948,13.1775,13.3837,480801,0
+BBT.US,D,20200317,000000,13.6207,15.0298,12.6923,14.8663,609755,0
+BBT.US,D,20200318,000000,13.8171,14.6629,12.2063,12.2826,424643,0
+BBT.US,D,20200319,000000,12.2063,13.3746,11.5995,12.7587,745030,0
+BBT.US,D,20200320,000000,12.775,13.0147,10.6111,10.7035,929735,0
+BBT.US,D,20200323,000000,10.5511,10.6273,9.74976,10.1668,597749,0
+BBT.US,D,20200324,000000,10.5937,11.5565,10.4911,11.1124,745030,0
+BBT.US,D,20200325,000000,11.2424,11.3279,10.2611,11.0443,971105,0
+BBT.US,D,20200326,000000,11.1744,11.9481,10.978,11.9155,726445,0
+BBT.US,D,20200327,000000,11.5821,11.8729,11.2514,11.7447,877006,0
+BBT.US,D,20200330,000000,11.8118,12.1454,11.3704,12.0946,925998,0
+BBT.US,D,20200331,000000,12.0608,12.775,11.9481,12.674,535071,0
+BBT.US,D,20200401,000000,12.0763,12.2982,11.7528,12.179,677338,0
+BBT.US,D,20200402,000000,12.0946,12.596,11.8992,12.5052,430322,0
+BBT.US,D,20200403,000000,12.3661,12.674,11.4467,11.694,480047,0
+BBT.US,D,20200406,000000,12.2826,12.7831,12.1372,12.6487,435146,0
+BBT.US,D,20200407,000000,13.0403,13.587,12.6923,12.8802,610952,0
+BBT.US,D,20200408,000000,13.0927,13.4252,12.5205,13.0666,393169,0
+BBT.US,D,20200409,000000,13.5536,14.7117,13.2284,14.6282,487359,0
+BBT.US,D,20200413,000000,14.7117,14.7117,13.5445,13.8261,288024,0
+BBT.US,D,20200414,000000,14.0651,14.3792,13.3145,13.4755,391822,0
+BBT.US,D,20200415,000000,13.3057,13.3057,12.1973,12.3498,385956,0
+BBT.US,D,20200416,000000,12.3925,12.6051,11.3942,11.762,528208,0
+BBT.US,D,20200417,000000,12.1881,13.2284,12.1881,13.0666,544663,0
+BBT.US,D,20200420,000000,12.6487,13.4581,12.6142,12.9321,407826,0
+BBT.US,D,20200421,000000,12.3925,13.0577,12.2826,12.8448,281435,0
+BBT.US,D,20200422,000000,13.202,13.202,12.9229,12.9658,457645,0
+BBT.US,D,20200423,000000,12.8957,13.4843,12.8957,13.1182,225945,0
+BBT.US,D,20200424,000000,13.1182,13.4418,13.0577,13.1939,312025,0
+BBT.US,D,20200427,000000,13.3057,14.599,13.3057,14.3729,569283,0
+BBT.US,D,20200428,000000,14.9599,15.1913,14.4658,14.6946,325881,0
+BBT.US,D,20200429,000000,15.4122,16.0265,15.0879,15.7611,363285,0
+BBT.US,D,20200430,000000,15.1742,15.2079,14.4147,14.5328,323143,0
+BBT.US,D,20200501,000000,14.0739,14.1177,13.3228,13.7924,310739,0
+BBT.US,D,20200504,000000,13.5536,13.6207,13.0239,13.272,278105,0
+BBT.US,D,20200505,000000,12.7096,13.0239,10.9863,11.1051,746154,0
+BBT.US,D,20200506,000000,11.098,11.098,9.90255,9.99584,986515,0
+BBT.US,D,20200507,000000,10.2431,10.4956,9.68054,9.72331,645445,0
+BBT.US,D,20200508,000000,9.98769,10.1514,9.78252,10.0895,813175,0
+BBT.US,D,20200511,000000,10.0724,10.0759,9.36459,9.45082,826214,0
+BBT.US,D,20200512,000000,9.37358,9.57902,8.86126,8.88761,852986,0
+BBT.US,D,20200513,000000,8.81945,8.87035,8.27329,8.50441,746106,0
+BBT.US,D,20200514,000000,8.23932,8.52058,7.80425,8.49569,762771,0
+BBT.US,D,20200515,000000,8.40975,8.4432,8.09422,8.41855,1302957,0
+BBT.US,D,20200518,000000,8.96392,9.38274,8.94665,9.32285,1065156,0
+BBT.US,D,20200519,000000,9.16925,9.20371,8.39312,8.39312,599680,0
+BBT.US,D,20200520,000000,8.52866,9.50433,8.52866,9.33008,712516,0
+BBT.US,D,20200521,000000,9.38274,9.47451,9.17741,9.19556,372120,0
+BBT.US,D,20200522,000000,9.27916,9.27916,8.74314,8.94665,459781,0
+BBT.US,D,20200526,000000,9.42638,9.68981,9.27098,9.5435,758182,0
+BBT.US,D,20200527,000000,10.0643,10.6273,9.74976,10.5511,658129,0
+BBT.US,D,20200528,000000,10.7207,10.7207,9.70531,9.76634,451717,0
+BBT.US,D,20200529,000000,9.68054,9.73252,9.17741,9.23012,939679,0
+BBT.US,D,20200601,000000,9.32285,9.72331,9.13379,9.17741,620931,0
+BBT.US,D,20200602,000000,9.37358,9.74976,9.14285,9.15198,624047,0
+BBT.US,D,20200603,000000,9.51812,10.2865,9.47819,10.1432,816026,0
+BBT.US,D,20200604,000000,9.98769,10.3637,9.78252,10.2611,787892,0
+BBT.US,D,20200605,000000,11.0288,11.7528,10.9863,11.3866,754921,0
+BBT.US,D,20200608,000000,11.9065,12.6568,11.8637,12.2563,633108,0
+BBT.US,D,20200609,000000,11.711,11.94,11.1051,11.5403,690972,0
+BBT.US,D,20200610,000000,11.5403,11.5403,10.3893,10.3893,531606,0
+BBT.US,D,20200611,000000,9.62153,9.67173,9.25734,9.3055,743991,0
+BBT.US,D,20200612,000000,10.0222,10.1912,9.31365,9.6626,1233584,0
+BBT.US,D,20200615,000000,9.12472,9.96674,9.06659,9.83437,780029,0
+BBT.US,D,20200616,000000,10.2948,10.4386,9.85045,10.1157,787237,0
+BBT.US,D,20200617,000000,10.1668,10.1793,9.19105,9.33008,1200052,0
+BBT.US,D,20200618,000000,9.18647,9.91962,9.14285,9.6626,679775,0
+BBT.US,D,20200619,000000,9.72331,9.80073,9.24553,9.51812,1332633,0
+BBT.US,D,20200622,000000,9.50094,9.57902,9.29642,9.48263,1087417,0
+BBT.US,D,20200623,000000,9.71422,9.8769,9.27098,9.35539,629100,0
+BBT.US,D,20200624,000000,9.21198,9.21198,8.79406,8.80221,849585,0
+BBT.US,D,20200625,000000,8.65775,9.15198,8.53776,9.14285,774401,0
+BBT.US,D,20200626,000000,8.95939,9.05568,8.46272,8.81131,1663639,0
+BBT.US,D,20200629,000000,9.04751,9.65262,8.8985,9.57082,1062672,0
+BBT.US,D,20200630,000000,9.48168,9.71896,9.36095,9.61635,1246194,0
+BBT.US,D,20200701,000000,9.70143,9.78884,8.88124,8.8985,662272,0
+BBT.US,D,20200702,000000,9.21381,9.379,8.71592,8.76041,592987,0
+BBT.US,D,20200706,000000,9.03842,9.28278,8.91668,8.98663,621188,0
+BBT.US,D,20200707,000000,8.88124,8.93393,8.61971,8.66322,647633,0
+BBT.US,D,20200708,000000,8.60253,8.78585,8.29699,8.5323,591358,0
+BBT.US,D,20200709,000000,8.5323,8.55018,8.04398,8.12259,616695,0
+BBT.US,D,20200710,000000,8.08769,8.60253,8.07895,8.59426,449415,0
+BBT.US,D,20200713,000000,8.75133,8.91668,8.41065,8.73317,571474,0
+BBT.US,D,20200714,000000,8.68047,8.88124,8.37558,8.49823,502530,0
+BBT.US,D,20200715,000000,8.81131,9.33452,8.81131,9.25558,623694,0
+BBT.US,D,20200716,000000,9.17833,9.49084,8.96847,9.03842,496169,0
+BBT.US,D,20200717,000000,9.01297,9.03842,8.58173,8.63776,528648,0
+BBT.US,D,20200720,000000,8.58535,8.67138,8.39312,8.39312,539951,0
+BBT.US,D,20200721,000000,8.52413,9.31821,8.50805,9.3091,626122,0
+BBT.US,D,20200722,000000,9.15198,9.29102,9.00025,9.12472,584315,0
+BBT.US,D,20200723,000000,9.12472,9.5889,9.11564,9.57986,489879,0
+BBT.US,D,20200724,000000,9.4663,9.60252,9.35178,9.41449,374317,0
+BBT.US,D,20200727,000000,9.32636,9.33452,9.02932,9.23197,895743,0
+BBT.US,D,20200728,000000,9.11564,9.38827,9.11564,9.23907,331758,0
+BBT.US,D,20200729,000000,9.17833,9.50897,8.8985,9.4663,580004,0
+BBT.US,D,20200730,000000,9.03842,9.16102,8.33627,8.51529,1069162,0
+BBT.US,D,20200731,000000,8.52413,8.68866,8.29699,8.68866,857697,0
+BBT.US,D,20200803,000000,8.95119,8.95119,8.35805,8.35805,812695,0
+BBT.US,D,20200804,000000,8.32335,8.43619,8.14446,8.18371,640707,0
+BBT.US,D,20200805,000000,8.25339,8.57717,8.14875,8.56809,523759,0
+BBT.US,D,20200806,000000,8.51529,8.58535,8.3275,8.40186,325277,0
+BBT.US,D,20200807,000000,8.37558,9.12472,8.22722,9.12472,698801,0
+BBT.US,D,20200810,000000,9.1002,9.82437,9.1002,9.32636,814123,0
+BBT.US,D,20200811,000000,9.53636,9.73696,9.20555,9.23197,601025,0
+BBT.US,D,20200812,000000,9.5,9.5,8.78585,9.06476,551101,0
+BBT.US,D,20200813,000000,8.94212,9.00389,8.63776,8.66322,441305,0
+BBT.US,D,20200814,000000,8.51529,8.84673,8.41501,8.71592,365649,0
+BBT.US,D,20200817,000000,8.71592,8.71592,8.40186,8.4717,487310,0
+BBT.US,D,20200818,000000,8.46272,8.46272,8.14875,8.21851,501700,0
+BBT.US,D,20200819,000000,8.21851,8.54129,8.18371,8.35805,502445,0
+BBT.US,D,20200820,000000,8.24467,8.34061,8.12259,8.15745,421928,0
+BBT.US,D,20200821,000000,8.07895,8.21851,7.91328,7.95689,494205,0
+BBT.US,D,20200824,000000,8.01782,8.26221,7.8782,8.26221,657905,0
+BBT.US,D,20200825,000000,8.3494,8.42383,8.06926,8.25339,348685,0
+BBT.US,D,20200826,000000,8.28829,8.28829,7.96541,7.97423,285123,0
+BBT.US,D,20200827,000000,7.98304,8.27964,7.98304,8.13131,386345,0
+BBT.US,D,20200828,000000,8.24467,8.24467,8.04398,8.16618,326123,0
+BBT.US,D,20200831,000000,8.14002,8.17673,7.96541,8.00911,966934,0
+BBT.US,D,20200901,000000,7.93933,8.06152,7.8782,8.00032,674773,0
+BBT.US,D,20200902,000000,7.95689,8.16618,7.90436,8.04398,481258,0
+BBT.US,D,20200903,000000,8.12259,8.4717,8.07905,8.15745,437743,0
+BBT.US,D,20200904,000000,8.4283,8.49823,8.16618,8.40186,504782,0
+BBT.US,D,20200908,000000,8.37558,8.55018,8.31437,8.33188,863089,0
+BBT.US,D,20200909,000000,8.36687,8.55018,8.21851,8.23606,641893,0
+BBT.US,D,20200910,000000,8.21851,8.3494,8.04398,8.11386,893610,0
+BBT.US,D,20200911,000000,8.12259,8.34061,8.08769,8.33188,689321,0
+BBT.US,D,20200914,000000,8.28829,8.81131,8.25339,8.76859,841525,0
+BBT.US,D,20200915,000000,8.76041,9.01297,8.71592,8.77679,623756,0
+BBT.US,D,20200916,000000,8.77679,9.08201,8.71592,8.96847,936959,0
+BBT.US,D,20200917,000000,8.77679,9.13837,8.75133,9.0911,656976,0
+BBT.US,D,20200918,000000,9.10837,9.10837,8.80313,8.91668,2113073,0
+BBT.US,D,20200921,000000,8.62514,8.74952,8.30745,8.42209,740910,0
+BBT.US,D,20200922,000000,8.46625,8.58173,8.02491,8.02491,1003194,0
+BBT.US,D,20200923,000000,8.02491,8.26331,7.68921,7.68921,842858,0
+BBT.US,D,20200924,000000,7.72475,8.20143,7.54807,8.08661,684477,0
+BBT.US,D,20200925,000000,8.16609,8.54566,8.15729,8.30745,671776,0
+BBT.US,D,20200928,000000,8.40439,8.78857,8.40439,8.68592,646843,0
+BBT.US,D,20200929,000000,8.64323,8.75859,8.51967,8.66867,386269,0
+BBT.US,D,20200930,000000,8.72226,9.16375,8.70411,8.92577,800415,0
+BBT.US,D,20201001,000000,8.98753,9.11109,8.65231,9.03116,753169,0
+BBT.US,D,20201002,000000,8.81037,9.40267,8.70411,9.40267,770025,0
+BBT.US,D,20201005,000000,9.43903,9.59718,9.33098,9.41177,548109,0
+BBT.US,D,20201006,000000,9.58795,9.83437,9.30455,9.34824,793484,0
+BBT.US,D,20201007,000000,9.47177,9.73794,9.39905,9.63986,664663,0
+BBT.US,D,20201008,000000,9.78154,9.97578,9.67969,9.90502,344882,0
+BBT.US,D,20201009,000000,10.0205,10.0813,9.67538,9.69341,286947,0
+BBT.US,D,20201012,000000,9.63986,9.90502,9.56073,9.89594,280739,0
+BBT.US,D,20201013,000000,9.76351,9.86055,9.44628,9.45553,361110,0
+BBT.US,D,20201014,000000,9.48896,9.5516,9.25107,9.29547,327517,0
+BBT.US,D,20201015,000000,9.14558,9.49811,9.102,9.42993,296068,0
+BBT.US,D,20201016,000000,9.44628,9.87976,9.44628,9.71064,467386,0
+BBT.US,D,20201019,000000,9.7904,9.91428,9.56073,9.57902,217969,0
+BBT.US,D,20201020,000000,9.69341,9.90502,9.67538,9.75522,362309,0
+BBT.US,D,20201021,000000,9.79987,9.90502,9.63986,9.87888,307007,0
+BBT.US,D,20201022,000000,9.90502,10.4337,9.80879,10.4085,663348,0
+BBT.US,D,20201023,000000,10.5684,10.7381,10.3466,10.5684,327254,0
+BBT.US,D,20201026,000000,10.5047,10.5501,10.1693,10.4611,357780,0
+BBT.US,D,20201027,000000,11.6973,12.0111,11.2024,11.7411,1226362,0
+BBT.US,D,20201028,000000,11.5294,11.6265,10.7617,11.1224,1131575,0
+BBT.US,D,20201029,000000,11.018,11.3442,10.7256,11.186,565017,0
+BBT.US,D,20201030,000000,11.1143,11.6265,11.0705,11.5041,424440,0
+BBT.US,D,20201102,000000,11.7949,11.7982,11.5512,11.645,339820,0
+BBT.US,D,20201103,000000,11.9709,12.1436,11.8202,12.0418,384877,0
+BBT.US,D,20201104,000000,11.7156,11.8383,10.8672,10.9379,506745,0
+BBT.US,D,20201105,000000,11.0351,11.6175,11.0243,11.4685,379165,0
+BBT.US,D,20201106,000000,11.5821,11.7949,11.2732,11.3094,343639,0
+BBT.US,D,20201109,000000,12.3424,14.2402,12.3335,13.7097,761570,0
+BBT.US,D,20201110,000000,13.9132,14.4701,13.5517,14.3549,628484,0
+BBT.US,D,20201111,000000,14.4165,14.4165,13.5336,13.8162,357760,0
+BBT.US,D,20201112,000000,13.5161,13.6836,13.0927,13.2691,516847,0
+BBT.US,D,20201113,000000,13.4446,13.8959,13.3844,13.7906,302936,0
+BBT.US,D,20201116,000000,14.513,14.9363,14.332,14.7881,530543,0
+BBT.US,D,20201117,000000,14.3639,15.0089,14.0903,14.9098,518966,0
+BBT.US,D,20201118,000000,15.1215,15.4841,14.8571,14.8754,423766,0
+BBT.US,D,20201119,000000,14.6637,15.0615,14.5301,15.0181,365826,0
+BBT.US,D,20201120,000000,14.8754,15.0615,14.7065,15.0352,289218,0
+BBT.US,D,20201123,000000,15.1851,15.572,15.087,15.2824,428856,0
+BBT.US,D,20201124,000000,15.8111,16.2445,15.7011,15.7757,764385,0
+BBT.US,D,20201125,000000,15.7584,15.8892,15.4415,15.563,335541,0
+BBT.US,D,20201127,000000,15.5385,15.7057,15.2597,15.563,185220,0
+BBT.US,D,20201130,000000,15.3778,15.5459,14.3984,14.4784,451985,0
+BBT.US,D,20201201,000000,14.9545,15.176,14.7609,14.7881,431697,0
+BBT.US,D,20201202,000000,14.7699,15.3824,14.7234,15.3514,255499,0
+BBT.US,D,20201203,000000,15.4768,15.8019,15.4231,15.5204,388484,0
+BBT.US,D,20201204,000000,15.6258,16.3406,15.6258,16.3406,225929,0
+BBT.US,D,20201207,000000,16.3317,16.3589,15.8475,16.2697,310345,0
+BBT.US,D,20201208,000000,15.9974,16.4551,15.9974,16.4207,310622,0
+BBT.US,D,20201209,000000,16.7912,16.9846,16.3136,16.6496,331167,0
+BBT.US,D,20201210,000000,16.3679,16.7641,16.1999,16.6496,279051,0
+BBT.US,D,20201211,000000,16.4645,16.6678,16.2962,16.3406,199610,0
+BBT.US,D,20201214,000000,16.5797,16.6151,16.0926,16.1563,265448,0
+BBT.US,D,20201215,000000,16.288,16.5532,15.9438,16.3679,314717,0
+BBT.US,D,20201216,000000,16.3679,16.4388,16.0646,16.1363,285833,0
+BBT.US,D,20201217,000000,16.1089,16.2216,15.5331,15.5667,387917,0
+BBT.US,D,20201218,000000,15.6122,15.7802,14.8399,14.8745,1512945,0
+BBT.US,D,20201221,000000,14.9089,15.4169,14.6788,15.1678,445898,0
+BBT.US,D,20201222,000000,15.257,15.3715,14.6434,14.6434,196157,0
+BBT.US,D,20201223,000000,14.8473,15.7366,14.6434,15.6749,286714,0
+BBT.US,D,20201224,000000,15.7274,15.772,15.2397,15.6577,113784,0
+BBT.US,D,20201228,000000,15.7986,15.9319,15.5238,15.6482,354445,0
+BBT.US,D,20201229,000000,15.6394,15.6394,14.8564,15.0441,247227,0
+BBT.US,D,20201230,000000,15.1143,15.363,15.0089,15.2841,147875,0
+BBT.US,D,20201231,000000,15.2841,15.4086,15.0787,15.2124,259180,0
+BBT.US,D,20210104,000000,15.3896,15.435,14.7727,14.9726,452412,0
+BBT.US,D,20210105,000000,14.9452,16.3317,14.9452,16.1991,586106,0
+BBT.US,D,20210106,000000,16.6604,17.7271,16.6604,17.2738,787417,0
+BBT.US,D,20210107,000000,17.5227,17.6644,17.3263,17.54,342423,0
+BBT.US,D,20210108,000000,17.629,17.629,16.8032,17.1938,237783,0
+BBT.US,D,20210111,000000,16.8557,17.5227,16.8557,17.5045,204602,0
+BBT.US,D,20210112,000000,17.4509,17.7271,17.3263,17.629,365840,0
+BBT.US,D,20210113,000000,16.785,17.1403,16.518,16.9449,419078,0
+BBT.US,D,20210114,000000,17.1494,17.54,16.9275,17.4163,222711,0
+BBT.US,D,20210115,000000,16.9449,17.1494,16.8121,16.953,372082,0
+BBT.US,D,20210119,000000,17.1494,17.2212,16.7669,17.1494,334073,0
+BBT.US,D,20210120,000000,17.122,17.1848,16.8214,16.9357,375974,0
+BBT.US,D,20210121,000000,16.9357,16.9984,16.3589,16.6968,462877,0
+BBT.US,D,20210122,000000,16.3499,17.1403,16.1545,17.1138,323956,0
+BBT.US,D,20210125,000000,16.9014,17.0427,16.2781,16.865,379553,0
+BBT.US,D,20210126,000000,16.865,16.865,15.3541,15.9945,1014188,0
+BBT.US,D,20210127,000000,15.6029,15.6577,15.0352,15.3277,830397,0
+BBT.US,D,20210128,000000,15.5848,15.5848,15.0089,15.4967,606170,0
+BBT.US,D,20210129,000000,15.594,15.594,14.6434,14.732,796250,0
+BBT.US,D,20210201,000000,14.8473,14.9363,14.5274,14.9271,341354,0
+BBT.US,D,20210202,000000,15.2032,15.2485,14.8564,15.1316,860251,0
+BBT.US,D,20210203,000000,15.0709,15.5148,14.9634,15.4614,580076,0
+BBT.US,D,20210204,000000,15.5238,16.3499,15.4614,16.1727,496301,0
+BBT.US,D,20210205,000000,16.4388,16.9186,16.3226,16.794,592573,0
+BBT.US,D,20210208,000000,17.0258,18.1705,16.9186,18.0742,656446,0
+BBT.US,D,20210209,000000,17.8698,18.6329,17.477,18.4921,464715,0
+BBT.US,D,20210210,000000,18.6056,18.6601,17.9752,18.0831,309977,0
+BBT.US,D,20210211,000000,17.9932,18.2966,17.23,17.5582,402189,0
+BBT.US,D,20210212,000000,17.5045,17.7534,16.9014,17.0783,385023,0
+BBT.US,D,20210216,000000,17.291,17.4083,16.785,17.39,440203,0
+BBT.US,D,20210217,000000,17.2472,17.5045,17.0966,17.1848,233599,0
+BBT.US,D,20210218,000000,17.0513,17.1938,16.6788,16.6788,399421,0
+BBT.US,D,20210219,000000,16.8386,17.9488,16.8386,17.7987,475454,0
+BBT.US,D,20210222,000000,17.718,18.4828,17.647,18.3148,270661,0
+BBT.US,D,20210223,000000,18.4102,18.7319,18.0376,18.3313,345167,0
+BBT.US,D,20210224,000000,18.5183,19.1225,18.5183,18.7673,282686,0
+BBT.US,D,20210225,000000,18.9272,19.1225,18.323,18.3403,377984,0
+BBT.US,D,20210226,000000,18.215,18.4785,17.7271,17.9132,363703,0
+BBT.US,D,20210301,000000,18.2877,18.6417,18.2103,18.4921,200805,0
+BBT.US,D,20210302,000000,18.4193,18.6417,18.2604,18.4284,182774,0
+BBT.US,D,20210303,000000,18.5365,19.6021,18.5365,18.9543,251785,0
+BBT.US,D,20210304,000000,18.8908,19.5841,18.6955,19.1407,394246,0
+BBT.US,D,20210305,000000,19.7004,19.7883,18.9543,19.6186,352240,0
+BBT.US,D,20210308,000000,20.002,21.1039,19.9583,20.9087,454436,0
+BBT.US,D,20210309,000000,20.6242,20.9249,20.0464,20.5969,777514,0
+BBT.US,D,20210310,000000,20.606,21.2239,20.4199,21.0512,428266,0
+BBT.US,D,20210311,000000,21.0148,21.2556,20.8195,21.2375,292152,0
+BBT.US,D,20210312,000000,21.3519,22.0914,21.3428,21.6634,321958,0
+BBT.US,D,20210315,000000,21.7163,21.7163,20.7521,21.0776,289026,0
+BBT.US,D,20210316,000000,21.042,21.1476,20.438,21.033,396145,0
+BBT.US,D,20210317,000000,21.2191,21.4682,20.7558,20.9249,316957,0
+BBT.US,D,20210318,000000,21.2191,21.9825,20.913,21.033,543522,0
+BBT.US,D,20210319,000000,20.864,21.0602,20.02,20.8377,879266,0
+BBT.US,D,20210322,000000,20.3462,20.3462,19.6758,19.8628,321358,0
+BBT.US,D,20210323,000000,19.5513,19.7829,19.0589,19.2378,285743,0
+BBT.US,D,20210324,000000,19.5958,20.4224,19.1589,19.1853,326165,0
+BBT.US,D,20210325,000000,19.0953,19.962,18.8898,19.872,372739,0
+BBT.US,D,20210326,000000,20.3188,20.4788,19.9972,20.3907,294611,0
+BBT.US,D,20210329,000000,20.0244,20.5242,19.4976,19.7303,277209,0
+BBT.US,D,20210330,000000,19.9446,20.3282,19.9039,20.1673,230287,0
+BBT.US,D,20210331,000000,20.0772,20.3725,19.881,19.9356,387092,0
+BBT.US,D,20210401,000000,19.8903,20.2644,19.4795,20.0064,210200,0
+BBT.US,D,20210405,000000,20.3462,20.5242,19.8903,20.1853,244817,0
+BBT.US,D,20210406,000000,20.1853,20.4617,19.8628,19.962,192556,0
+BBT.US,D,20210407,000000,19.9972,20.1853,19.6885,19.8903,253736,0
+BBT.US,D,20210408,000000,19.872,19.9927,19.3777,19.9538,229656,0
+BBT.US,D,20210409,000000,20.1319,20.1853,19.8102,20.0864,183051,0
+BBT.US,D,20210412,000000,20.2036,20.2562,19.881,20.1499,270600,0
+BBT.US,D,20210413,000000,19.9446,19.9446,18.8181,19.068,408908,0
+BBT.US,D,20210414,000000,19.068,19.9356,19.068,19.7212,202665,0
+BBT.US,D,20210415,000000,19.6666,19.8357,19.2469,19.7738,189754,0
+BBT.US,D,20210416,000000,20.1319,20.1581,19.6484,19.9538,168596,0
+BBT.US,D,20210419,000000,19.8102,20.2218,19.6484,19.7567,163894,0
+BBT.US,D,20210420,000000,19.613,20.3099,18.7572,18.8898,274007,0
+BBT.US,D,20210421,000000,18.8093,19.4886,18.7572,19.4523,217149,0
+BBT.US,D,20210422,000000,19.3814,19.5693,19.1407,19.1497,154486,0
+BBT.US,D,20210423,000000,19.2287,20.5779,19.2287,20.3007,333576,0
+BBT.US,D,20210426,000000,20.238,20.6679,20.238,20.3282,506020,0
+BBT.US,D,20210427,000000,20.4361,20.5334,19.872,20.0328,245487,0
+BBT.US,D,20210428,000000,19.9801,20.3997,19.8903,20.238,204865,0
+BBT.US,D,20210429,000000,20.8377,21.4446,20.6007,20.8195,441645,0
+BBT.US,D,20210430,000000,20.1944,20.6233,19.685,19.8181,690077,0
+BBT.US,D,20210503,000000,20.0064,20.6414,19.8537,20.4972,468150,0
+BBT.US,D,20210504,000000,21.123,21.7209,20.7114,21.6236,441973,0
+BBT.US,D,20210505,000000,21.5689,21.9623,21.3909,21.8824,354504,0
+BBT.US,D,20210506,000000,22.1766,22.2485,21.5553,22.2213,374460,0
+BBT.US,D,20210507,000000,21.829,22.3367,21.6236,22.194,305119,0
+BBT.US,D,20210510,000000,22.3367,22.7218,21.9715,21.9888,498975,0
+BBT.US,D,20210511,000000,21.8559,22.6056,21.7798,22.4176,352790,0
+BBT.US,D,20210512,000000,22.6773,23.0607,22.2578,22.391,491187,0
+BBT.US,D,20210513,000000,22.2939,23.7574,22.2306,23.6866,569712,0
+BBT.US,D,20210514,000000,23.8018,23.8911,23.0435,23.6058,254779,0
+BBT.US,D,20210517,000000,23.4807,23.7929,23.0435,23.6594,255934,0
+BBT.US,D,20210518,000000,23.6239,23.9803,23.3914,23.7658,366165,0
+BBT.US,D,20210519,000000,23.7574,24.785,23.3788,24.0702,1089517,0
+BBT.US,D,20210520,000000,24.0882,24.3024,23.8558,24.1154,339689,0
+BBT.US,D,20210521,000000,24.3024,24.6861,24.151,24.3209,255721,0
+BBT.US,D,20210524,000000,24.2664,24.5351,23.9184,24.2399,574137,0
+BBT.US,D,20210525,000000,24.2571,24.4188,23.3105,23.3732,752698,0
+BBT.US,D,20210526,000000,23.4276,23.6866,23.1859,23.5786,535116,0
+BBT.US,D,20210527,000000,24.0609,24.6951,23.9092,24.6676,449402,0
+BBT.US,D,20210528,000000,24.7667,24.8376,24.2082,24.785,259275,0
+BBT.US,D,20210601,000000,24.8376,25.3836,24.785,25.1247,391839,0
+BBT.US,D,20210602,000000,25.2575,25.2575,24.8831,25.0077,219576,0
+BBT.US,D,20210603,000000,24.9814,25.2575,24.8033,25.0249,242479,0
+BBT.US,D,20210604,000000,24.9638,25.1602,24.6997,25.1421,236137,0
+BBT.US,D,20210607,000000,25.1602,25.8033,25.0249,25.4991,433215,0
+BBT.US,D,20210608,000000,25.2484,25.7315,24.9322,25.5535,275873,0
+BBT.US,D,20210609,000000,25.3029,25.4265,24.9993,25.0077,391240,0
+BBT.US,D,20210610,000000,25.3484,25.4354,24.5351,24.597,310771,0
+BBT.US,D,20210611,000000,24.7224,25.0338,24.6505,24.8924,243922,0
+BBT.US,D,20210614,000000,24.9184,25.1956,24.2935,24.3915,353683,0
+BBT.US,D,20210615,000000,24.4188,25.0884,24.4188,24.9638,249157,0
+BBT.US,D,20210616,000000,24.7939,25.7134,24.4623,25.5807,366119,0
+BBT.US,D,20210617,000000,25.7953,25.7953,24.5262,24.6063,324019,0
+BBT.US,D,20210618,000000,24.1417,24.5524,23.7976,24.1154,842300,0
+BBT.US,D,20210621,000000,24.3024,25.3747,24.3024,24.9368,516406,0
+BBT.US,D,20210622,000000,24.874,25.0975,24.5616,24.9368,288499,0
+BBT.US,D,20210623,000000,25.1421,25.4536,25.0077,25.0338,282792,0
+BBT.US,D,20210624,000000,25.2845,25.3391,24.9546,25.2845,283910,0
+BBT.US,D,20210625,000000,25.4265,25.7134,24.8284,24.9004,971636,0
+BBT.US,D,20210628,000000,24.9458,25.0258,24.0847,24.3624,491644,0
+BBT.US,D,20210629,000000,24.6851,24.9276,24.399,24.4699,421430,0
+BBT.US,D,20210630,000000,24.309,24.784,24.309,24.587,396400,0
+BBT.US,D,20210701,000000,24.7579,24.9368,24.6496,24.9368,327690,0
+BBT.US,D,20210702,000000,24.865,25.1885,24.538,25.0176,371536,0
+BBT.US,D,20210706,000000,24.8831,25.0893,24.5506,24.9004,740784,0
+BBT.US,D,20210707,000000,24.5688,25.4037,24.5688,24.7215,758392,0
+BBT.US,D,20210708,000000,24.2191,24.6496,24.0308,24.4079,899945,0
+BBT.US,D,20210709,000000,24.9732,25.223,24.417,24.6232,709064,0
+BBT.US,D,20210712,000000,24.3807,24.865,24.1563,24.7579,1046055,0
+BBT.US,D,20210713,000000,24.793,24.8603,24.309,24.488,714601,0
+BBT.US,D,20210714,000000,24.417,24.793,24.2009,24.5242,299491,0
+BBT.US,D,20210715,000000,24.3444,25.2055,24.3444,24.7658,456251,0
+BBT.US,D,20210716,000000,25.0438,25.0801,23.9855,24.0308,259496,0
+BBT.US,D,20210719,000000,23.3761,23.7976,22.9408,23.5731,603665,0
+BBT.US,D,20210720,000000,23.4831,24.8376,23.4396,24.2191,491051,0
+BBT.US,D,20210721,000000,24.21,25.3946,24.0483,25.3946,527091,0
+BBT.US,D,20210722,000000,25.5653,25.5653,24.2009,24.2999,360517,0
+BBT.US,D,20210723,000000,24.5242,24.8559,24.2234,24.497,330794,0
+BBT.US,D,20210726,000000,24.6324,25.0712,24.5332,24.6941,382533,0
+BBT.US,D,20210727,000000,24.3271,24.4699,24.1075,24.3444,391897,0
+BBT.US,D,20210728,000000,24.5242,24.6406,24.1117,24.3716,375901,0
+BBT.US,D,20210729,000000,24.6761,24.8205,24.3536,24.417,443888,0
+BBT.US,D,20210730,000000,24.4344,24.7579,24.1292,24.2546,612952,0
+BBT.US,D,20210802,000000,24.488,25.1521,24.2453,24.3271,347175,0
+BBT.US,D,20210803,000000,24.4263,25.143,23.9229,25.0176,321862,0
+BBT.US,D,20210804,000000,24.5961,25.1338,24.5153,24.6586,226703,0
+BBT.US,D,20210805,000000,24.7032,25.1165,24.5062,24.7658,289867,0
+BBT.US,D,20210806,000000,25.143,25.9869,25.1338,25.6716,275694,0
+BBT.US,D,20210809,000000,25.5109,25.7715,25.2147,25.3045,205051,0
+BBT.US,D,20210810,000000,25.1885,25.6716,25.0438,25.6446,299415,0
+BBT.US,D,20210811,000000,24.5424,25.2147,24.0036,25.1965,369922,0
+BBT.US,D,20210812,000000,25.4654,25.4746,24.6324,24.6667,355395,0
+BBT.US,D,20210813,000000,24.5688,24.5776,24.0218,24.1028,224440,0
+BBT.US,D,20210816,000000,23.7077,23.8784,23.1153,23.7429,365998,0
+BBT.US,D,20210817,000000,23.5275,23.7429,23.088,23.3575,255390,0
+BBT.US,D,20210818,000000,23.2762,23.5913,22.9999,23.009,210338,0
+BBT.US,D,20210819,000000,22.6765,22.9497,22.3258,22.6136,299275,0
+BBT.US,D,20210820,000000,22.5955,23.0969,22.4793,23.0969,235708,0
+BBT.US,D,20210823,000000,23.3033,23.5095,23.0969,23.4304,226966,0
+BBT.US,D,20210824,000000,23.4396,23.5731,23.2515,23.367,170361,0
+BBT.US,D,20210825,000000,23.4215,23.5739,23.1143,23.1143,381128,0
+BBT.US,D,20210826,000000,22.989,23.0688,22.2686,22.403,370782,0
+BBT.US,D,20210827,000000,22.5294,23.0871,22.4929,22.9979,379294,0
+BBT.US,D,20210830,000000,23.1599,23.1599,22.4474,22.4474,283513,0
+BBT.US,D,20210831,000000,22.8981,23.3258,22.8263,23.0959,329633,0
+BBT.US,D,20210901,000000,23.0254,23.0254,22.403,22.7991,246199,0
+BBT.US,D,20210902,000000,22.8527,23.0598,22.7273,22.7273,305648,0
+BBT.US,D,20210903,000000,22.709,22.8707,22.4203,22.7546,346157,0
+BBT.US,D,20210907,000000,22.8797,23.5195,22.8797,23.078,471870,0
+BBT.US,D,20210908,000000,22.8981,23.0598,22.286,22.313,343818,0
+BBT.US,D,20210909,000000,22.204,22.3756,21.8616,22.0422,295172,0
+BBT.US,D,20210910,000000,22.1776,22.4474,21.7543,21.7896,313284,0
+BBT.US,D,20210913,000000,21.9525,22.5201,21.9208,22.204,316526,0
+BBT.US,D,20210914,000000,22.2221,22.2765,21.5019,21.6008,259438,0
+BBT.US,D,20210915,000000,21.5734,22.0241,21.5734,21.9342,373981,0
+BBT.US,D,20210916,000000,22.1686,22.213,21.5473,21.6364,360403,0
+BBT.US,D,20210917,000000,21.817,22.2677,21.5734,22.2677,2048532,0
+BBT.US,D,20210920,000000,21.5553,21.8797,20.8623,21.808,587846,0
+BBT.US,D,20210921,000000,21.9252,22.1869,21.4747,21.9705,418916,0
+BBT.US,D,20210922,000000,22.3303,22.6818,22.2949,22.3484,341817,0
+BBT.US,D,20210923,000000,22.6728,23.3849,22.5964,23.2323,422813,0
+BBT.US,D,20210924,000000,23.2143,23.8448,23.2005,23.7276,295944,0
+BBT.US,D,20210927,000000,24.1693,24.863,23.9619,24.6734,314415,0
+BBT.US,D,20210928,000000,24.6913,24.8906,24.4298,24.5478,388001,0
+BBT.US,D,20210929,000000,24.5561,24.7096,24.1693,24.6197,216916,0
+BBT.US,D,20210930,000000,24.781,24.781,24.2043,24.3134,269791,0
+BBT.US,D,20211001,000000,24.4842,24.746,24.0337,24.4036,328681,0
+BBT.US,D,20211004,000000,24.4662,24.6377,24.1154,24.2224,187359,0
+BBT.US,D,20211005,000000,24.3762,24.6241,24.0837,24.5116,288644,0
+BBT.US,D,20211006,000000,24.2589,24.4387,23.7276,24.4036,161663,0
+BBT.US,D,20211007,000000,24.5923,24.6823,24.1599,24.5744,179134,0
+BBT.US,D,20211008,000000,24.4215,24.7367,24.3854,24.5298,104138,0
+BBT.US,D,20211011,000000,24.5923,24.6288,23.9793,23.9882,174522,0
+BBT.US,D,20211012,000000,23.993,24.3316,23.7902,24.2224,126845,0
+BBT.US,D,20211013,000000,24.2863,24.2863,23.5195,23.8174,165300,0
+BBT.US,D,20211014,000000,24.1417,24.4215,23.912,24.3399,158997,0
+BBT.US,D,20211015,000000,24.7723,24.7723,24.3399,24.3582,276875,0
+BBT.US,D,20211018,000000,24.268,24.5561,24.151,24.178,119921,0
+BBT.US,D,20211019,000000,24.3399,24.3863,23.9256,24.2773,145127,0
+BBT.US,D,20211020,000000,24.1693,24.7367,24.1237,24.7187,205651,0
+BBT.US,D,20211021,000000,24.3762,25.3764,24.2407,25.0068,487345,0
+BBT.US,D,20211022,000000,25.53,25.8098,25.1331,25.5572,307838,0
+BBT.US,D,20211025,000000,25.8004,25.8188,25.1331,25.4393,289162,0
+BBT.US,D,20211026,000000,25.4037,25.4662,24.9258,24.9794,199065,0
+BBT.US,D,20211027,000000,24.8266,24.8906,24.1326,24.1599,244183,0
+BBT.US,D,20211028,000000,24.3672,24.746,24.3672,24.7277,152289,0
+BBT.US,D,20211029,000000,24.6913,24.8984,24.4036,24.4662,296090,0
+BBT.US,D,20211101,000000,24.7723,25.5937,24.7005,25.5843,332167,0
+BBT.US,D,20211102,000000,25.5937,25.7281,24.7723,24.863,202332,0
+BBT.US,D,20211103,000000,24.781,25.6281,24.6644,25.421,198499,0
+BBT.US,D,20211104,000000,25.341,25.341,24.4215,25.1602,228978,0
+BBT.US,D,20211105,000000,25.4298,25.7916,25.2774,25.7371,245458,0
+BBT.US,D,20211108,000000,25.9987,26.1695,25.5073,25.7281,134866,0
+BBT.US,D,20211109,000000,25.4926,25.5833,25.1312,25.4654,161469,0
+BBT.US,D,20211110,000000,25.5201,25.6917,25.203,25.2484,154567,0
+BBT.US,D,20211111,000000,25.4471,25.538,25.0493,25.4654,157834,0
+BBT.US,D,20211112,000000,25.538,25.5927,24.6961,24.9586,232928,0
+BBT.US,D,20211115,000000,24.9856,25.2575,24.864,25.0674,211868,0
+BBT.US,D,20211116,000000,24.9402,25.5018,24.6777,25.4926,291211,0
+BBT.US,D,20211117,000000,25.4564,25.4926,25.0493,25.4109,223584,0
+BBT.US,D,20211118,000000,25.3836,25.7644,25.203,25.7007,223791,0
+BBT.US,D,20211119,000000,25.2936,25.6735,24.9042,25.5653,281817,0
+BBT.US,D,20211122,000000,25.7916,26.3884,25.6281,25.6644,348463,0
+BBT.US,D,20211123,000000,25.9361,26.1713,25.6553,26.0633,184207,0
+BBT.US,D,20211124,000000,25.8633,26.1078,25.6825,25.9269,148480,0
+BBT.US,D,20211126,000000,24.9402,25.2121,24.0356,25.203,414330,0
+BBT.US,D,20211129,000000,25.6553,25.8098,24.7957,24.805,392671,0
+BBT.US,D,20211130,000000,24.3981,24.7596,24.1083,24.1718,404871,0
+BBT.US,D,20211201,000000,24.805,25.2845,23.8548,23.8727,237709,0
+BBT.US,D,20211202,000000,24.1627,25.1757,24.0947,24.7957,322069,0
+BBT.US,D,20211203,000000,24.9856,24.9856,24.3798,24.6606,344396,0
+BBT.US,D,20211206,000000,25.0947,25.9542,25.0674,25.2484,322954,0
+BBT.US,D,20211207,000000,25.4564,25.4564,24.805,24.9949,255072,0
+BBT.US,D,20211208,000000,24.9856,25.2349,24.6424,24.8687,155643,0
+BBT.US,D,20211209,000000,24.6152,24.9586,24.3389,24.805,159958,0
+BBT.US,D,20211210,000000,25.0405,25.0768,24.5516,25.0221,162597,0
+BBT.US,D,20211213,000000,24.7596,25.0857,24.2617,24.5332,376041,0
+BBT.US,D,20211214,000000,24.5516,25.3836,24.4069,24.9586,403059,0
+BBT.US,D,20211215,000000,25.0129,25.9088,24.6961,25.3484,892239,0
+BBT.US,D,20211216,000000,25.61,26.0713,25.2484,25.5833,464106,0
+BBT.US,D,20211217,000000,25.3654,25.3654,24.4699,25.2212,1590440,0
+BBT.US,D,20211220,000000,24.7141,24.7503,23.882,24.4425,306461,0
+BBT.US,D,20211221,000000,24.7503,25.2936,24.7503,25.2484,179758,0
+BBT.US,D,20211222,000000,25.2575,25.6553,25.1038,25.6553,131922,0
+BBT.US,D,20211223,000000,25.8188,25.9269,25.5927,25.6735,116681,0
+BBT.US,D,20211227,000000,25.6825,25.9996,25.4109,25.9904,116146,0
+BBT.US,D,20211228,000000,25.8905,26.126,25.7734,25.9451,156019,0
+BBT.US,D,20211229,000000,26.0713,26.085,25.6553,25.8633,130492,0
+BBT.US,D,20211230,000000,25.8188,26.0713,25.6235,25.7916,225317,0
+BBT.US,D,20211231,000000,25.755,25.9088,25.4471,25.7281,132518,0
+BBT.US,D,20220103,000000,25.9724,26.7054,25.9724,26.3613,181232,0
+BBT.US,D,20220104,000000,26.5248,27.158,26.5248,26.642,218331,0
+BBT.US,D,20220105,000000,26.977,27.1487,26.4067,26.4611,248751,0
+BBT.US,D,20220106,000000,26.8045,27.7093,26.7791,27.4831,197543,0
+BBT.US,D,20220107,000000,27.4477,27.6829,27.2305,27.6104,140473,0
+BBT.US,D,20220110,000000,27.873,28.0356,27.2571,27.8001,251257,0
+BBT.US,D,20220111,000000,27.773,27.9447,27.375,27.7821,168082,0
+BBT.US,D,20220112,000000,27.9809,28.0172,27.6013,27.8546,232369,0
+BBT.US,D,20220113,000000,28.0537,28.28,27.6559,27.8092,167433,0
+BBT.US,D,20220114,000000,27.3206,28.3252,27.2389,28.3161,177282,0
+BBT.US,D,20220118,000000,28.28,28.4608,27.7185,27.7912,207574,0
+BBT.US,D,20220119,000000,27.8818,27.8818,26.8682,26.8771,194602,0
+BBT.US,D,20220120,000000,27.1669,28.7595,26.8771,27.4831,465083,0
+BBT.US,D,20220121,000000,27.4477,28.28,26.7418,26.7418,606711,0
+BBT.US,D,20220124,000000,26.6146,27.2351,26.1087,27.0308,441714,0
+BBT.US,D,20220125,000000,26.7865,27.3387,26.235,26.8954,310226,0
+BBT.US,D,20220126,000000,27.1487,27.366,26.1169,26.5421,455453,0
+BBT.US,D,20220127,000000,27.0125,27.375,25.9542,26.3794,527209,0
+BBT.US,D,20220128,000000,26.1986,26.2667,25.3391,26.1713,346959,0
+BBT.US,D,20220131,000000,25.8997,26.7865,25.7825,26.7772,366466,0
+BBT.US,D,20220201,000000,26.6692,27.158,26.4522,27.1033,303020,0
+BBT.US,D,20220202,000000,26.9864,27.4657,26.7054,27.375,383167,0
+BBT.US,D,20220203,000000,27.4831,27.8365,27.1608,27.2389,368632,0
+BBT.US,D,20220204,000000,27.2479,27.6468,26.9864,27.5196,223162,0
+BBT.US,D,20220207,000000,27.4114,27.5912,27.158,27.5467,221436,0
+BBT.US,D,20220208,000000,27.7547,28.1879,27.6375,28.0537,257216,0
+BBT.US,D,20220209,000000,27.9719,28.1446,27.3541,27.5722,199384,0
+BBT.US,D,20220210,000000,27.3632,27.9084,27.2563,27.7811,349612,0
+BBT.US,D,20220211,000000,27.6539,28.1989,27.5178,27.7449,235122,0
+BBT.US,D,20220214,000000,27.881,28.1629,27.3451,27.5087,247159,0
+BBT.US,D,20220215,000000,27.7993,28.3989,27.7993,28.2989,224191,0
+BBT.US,D,20220216,000000,28.2082,28.5806,28.2082,28.3989,215274,0
+BBT.US,D,20220217,000000,28.0809,28.2989,27.563,28.2898,367349,0
+BBT.US,D,20220218,000000,28.0172,28.6806,28.0172,28.2536,239237,0
+BBT.US,D,20220222,000000,28.3082,28.4714,27.7358,27.9174,253617,0
+BBT.US,D,20220223,000000,28.1989,28.408,27.2725,27.3087,191846,0
+BBT.US,D,20220224,000000,26.6002,27.0182,26.1278,26.9362,336638,0
+BBT.US,D,20220225,000000,27.2179,28.1083,27.1271,27.9809,303101,0
+BBT.US,D,20220228,000000,27.3904,28.3989,27.0361,28.2536,381843,0
+BBT.US,D,20220301,000000,27.9629,27.9992,26.5184,26.8818,425959,0
+BBT.US,D,20220302,000000,27.0452,27.9539,27.0452,27.7811,360198,0
+BBT.US,D,20220303,000000,27.8991,28.0809,27.4632,27.8991,313661,0
+BBT.US,D,20220304,000000,27.3815,27.4177,26.9181,27.2542,324365,0
+BBT.US,D,20220307,000000,27.0817,27.5812,26.4911,26.5184,322326,0
+BBT.US,D,20220308,000000,26.7637,27.3541,26.5456,26.5639,403118,0
+BBT.US,D,20220309,000000,27.2815,27.6629,27.118,27.1543,312244,0
+BBT.US,D,20220310,000000,26.7819,27.3179,26.6455,26.8728,296356,0
+BBT.US,D,20220311,000000,27.0817,27.5087,26.9818,27.0543,207347,0
+BBT.US,D,20220314,000000,27.4812,27.6313,26.8728,27.118,436803,0
+BBT.US,D,20220315,000000,27.4086,27.4086,26.909,27.2997,281862,0
+BBT.US,D,20220316,000000,27.6175,27.9265,27.2815,27.6268,295128,0
+BBT.US,D,20220317,000000,27.2725,27.2725,26.7908,27.1813,224067,0
+BBT.US,D,20220318,000000,27.1633,27.2586,26.5273,27.0999,761296,0
+BBT.US,D,20220321,000000,27.3815,27.4632,26.5729,26.8545,204370,0
+BBT.US,D,20220322,000000,27.1543,27.5087,27.0999,27.3451,285851,0
+BBT.US,D,20220323,000000,27.0725,27.1361,26.0279,26.0913,392582,0
+BBT.US,D,20220324,000000,26.373,26.5184,25.946,26.5184,264158,0
+BBT.US,D,20220325,000000,26.6183,27.1452,26.4775,27.1271,332719,0
+BBT.US,D,20220328,000000,26.9999,26.9999,26.5002,26.8362,258754,0
+BBT.US,D,20220329,000000,27.2542,27.6085,26.9818,27.3815,330952,0
+BBT.US,D,20220330,000000,27.427,27.427,26.1912,26.3821,585222,0
+BBT.US,D,20220331,000000,26.373,26.7637,26.3004,26.3185,438090,0
+BBT.US,D,20220401,000000,26.5365,26.7273,25.8188,26.1822,391019,0
+BBT.US,D,20220404,000000,26.1367,26.2093,25.5917,26.0005,308065,0
+BBT.US,D,20220405,000000,26.1097,26.3821,25.5282,25.61,422836,0
+BBT.US,D,20220406,000000,25.6281,25.7463,25.2374,25.3555,394596,0
+BBT.US,D,20220407,000000,25.2829,25.392,24.9647,25.101,462680,0
+BBT.US,D,20220408,000000,25.074,25.3011,24.765,24.865,352952,0
+BBT.US,D,20220411,000000,24.7197,25.4827,24.7197,24.9647,364186,0
+BBT.US,D,20220412,000000,24.8831,25.5009,24.8831,25.1647,422398,0
+BBT.US,D,20220413,000000,24.9832,25.6553,24.9832,25.5554,280394,0
+BBT.US,D,20220414,000000,25.4554,25.8825,25.2647,25.392,328679,0
+BBT.US,D,20220418,000000,25.1283,25.41,25.0922,25.2829,292211,0
+BBT.US,D,20220419,000000,25.5099,26.2913,25.5099,26.1278,433890,0
+BBT.US,D,20220420,000000,26.2913,26.8635,25.9913,25.9913,372469,0
+BBT.US,D,20220421,000000,25.7463,25.9005,24.1837,24.565,661095,0
+BBT.US,D,20220422,000000,24.3653,24.7342,23.9476,23.9836,439273,0
+BBT.US,D,20220425,000000,23.7747,23.9292,23.3114,23.7929,569057,0
+BBT.US,D,20220426,000000,23.5566,23.7658,23.1116,23.1936,525447,0
+BBT.US,D,20220427,000000,23.0752,23.1752,22.7119,22.7756,392441,0
+BBT.US,D,20220428,000000,23.0843,23.1659,22.6484,22.9119,341968,0
+BBT.US,D,20220429,000000,22.7936,23.0479,22.4212,22.4757,334063,0
+BBT.US,D,20220502,000000,22.403,22.7756,22.0351,22.4938,418590,0
+BBT.US,D,20220503,000000,22.5846,22.9755,22.2667,22.7119,352384,0
+BBT.US,D,20220504,000000,22.7756,23.5977,22.7481,23.5387,281996,0
+BBT.US,D,20220505,000000,23.3297,23.3297,22.5936,23.0388,285321,0
+BBT.US,D,20220506,000000,22.8481,23.1116,22.5575,23.0661,349101,0
+BBT.US,D,20220509,000000,22.7481,23.2298,22.6392,22.9208,283161,0
+BBT.US,D,20220510,000000,23.1206,23.3661,22.4439,22.8299,332273,0
+BBT.US,D,20220511,000000,22.9579,23.2043,22.5926,22.6657,283356,0
+BBT.US,D,20220512,000000,22.7113,22.8299,22.2504,22.7479,300000,0
+BBT.US,D,20220513,000000,23.0399,23.2043,22.5195,22.6108,315904,0
+BBT.US,D,20220516,000000,22.4923,23.1859,22.4557,23.0399,1752157,0
+BBT.US,D,20220517,000000,23.4235,23.9346,23.4235,23.9346,368813,0
+BBT.US,D,20220518,000000,23.8523,23.9162,23.2315,23.3411,395892,0
+BBT.US,D,20220519,000000,22.9667,23.2678,22.7386,22.757,386440,0
+BBT.US,D,20220520,000000,22.8849,23.1496,22.4192,22.9851,314481,0
+BBT.US,D,20220523,000000,23.4415,23.6789,23.1675,23.3231,303064,0
+BBT.US,D,20220524,000000,23.3321,23.4689,22.7843,23.3048,300716,0
+BBT.US,D,20220525,000000,23.2864,23.6789,23.049,23.2043,256706,0
+BBT.US,D,20220526,000000,23.4597,23.7977,23.4415,23.6516,289970,0
+BBT.US,D,20220527,000000,23.7428,23.971,23.6423,23.9436,164175,0
+BBT.US,D,20220531,000000,23.6516,23.9526,23.4597,23.8341,297666,0
+BBT.US,D,20220601,000000,23.907,23.971,23.3684,23.7335,219383,0
+BBT.US,D,20220602,000000,23.8705,24.2541,23.4963,24.2084,259749,0
+BBT.US,D,20220603,000000,24.2356,24.2356,23.7792,23.8798,163355,0
+BBT.US,D,20220606,000000,24.0259,24.1627,23.8705,24.0988,254517,0
+BBT.US,D,20220607,000000,23.8159,24.2356,23.7977,24.0897,178507,0
+BBT.US,D,20220608,000000,23.8798,24.0166,23.6608,23.7885,176434,0
+BBT.US,D,20220609,000000,23.6423,23.7792,23.1952,23.1952,267734,0
+BBT.US,D,20220610,000000,22.7203,22.9394,22.547,22.6748,209657,0
+BBT.US,D,20220613,000000,22.2458,22.757,22.1545,22.2639,250307,0
+BBT.US,D,20220614,000000,22.3006,22.6566,22.2276,22.4831,202356,0
+BBT.US,D,20220615,000000,22.7295,22.8849,22.3736,22.5103,300632,0
+BBT.US,D,20220616,000000,22.2183,22.3342,21.7892,21.9993,323580,0
+BBT.US,D,20220617,000000,22.3097,22.5059,22.0303,22.0723,714359,0
+BBT.US,D,20220621,000000,22.337,22.757,22.2365,22.693,279561,0
+BBT.US,D,20220622,000000,22.4285,22.7203,22.3461,22.6199,180051,0
+BBT.US,D,20220623,000000,22.4557,22.5561,21.9901,22.1819,267031,0
+BBT.US,D,20220624,000000,22.3189,23.2043,22.3189,23.1312,928718,0
+BBT.US,D,20220627,000000,23.3231,23.5054,22.757,23.0763,262503,0
+BBT.US,D,20220628,000000,23.259,23.3867,22.9123,22.9851,274729,0
+BBT.US,D,20220629,000000,23.1496,23.1496,22.6657,22.7203,246510,0
+BBT.US,D,20220630,000000,22.4741,22.8573,22.2821,22.6108,304127,0
+BBT.US,D,20220701,000000,22.4741,23.113,22.3917,23.0125,226995,0
+BBT.US,D,20220705,000000,22.5653,23.0035,22.1179,22.9943,348796,0
+BBT.US,D,20220706,000000,22.8482,22.9763,22.5103,22.9028,261630,0
+BBT.US,D,20220707,000000,23.0856,23.3136,22.9123,22.9394,223105,0
+BBT.US,D,20220708,000000,23.0673,23.0673,22.6566,22.9763,235558,0
+BBT.US,D,20220711,000000,22.7934,22.9365,22.629,22.7479,118831,0
+BBT.US,D,20220712,000000,22.5561,23.0673,22.5561,22.6748,225652,0
+BBT.US,D,20220713,000000,22.5378,22.5378,22.0448,22.1271,226063,0
+BBT.US,D,20220714,000000,21.6798,21.9538,21.5612,21.9445,209238,0
+BBT.US,D,20220715,000000,22.3461,22.6839,22.0448,22.5834,221767,0
+BBT.US,D,20220718,000000,22.7843,23.0673,22.5926,22.6748,183683,0
+BBT.US,D,20220719,000000,22.9484,23.5419,22.7843,23.4325,234994,0
+BBT.US,D,20220720,000000,23.4871,24.8374,23.113,24.7745,465197,0
+BBT.US,D,20220721,000000,25.0847,25.3767,24.7011,24.9843,353012,0
+BBT.US,D,20220722,000000,24.9387,25.0847,24.4002,24.5552,265616,0
+BBT.US,D,20220725,000000,24.7287,24.9843,24.3817,24.5094,456359,0
+BBT.US,D,20220726,000000,24.5094,24.7287,24.4549,24.7011,334325,0
+BBT.US,D,20220727,000000,24.8019,25.468,24.7652,25.3311,318774,0
+BBT.US,D,20220728,000000,25.3403,25.4544,25.0025,25.322,355319,0
+BBT.US,D,20220729,000000,25.2673,25.8058,25.2673,25.7146,391593,0
+BBT.US,D,20220801,000000,25.468,26.2073,25.3858,25.9335,514746,0
+BBT.US,D,20220802,000000,25.7601,26.0431,25.5868,25.833,390128,0
+BBT.US,D,20220803,000000,25.9792,26.39,25.6781,26.3354,290315,0
+BBT.US,D,20220804,000000,26.2256,26.3627,26.0796,26.1893,359869,0
+BBT.US,D,20220805,000000,26.2531,26.6045,26.2073,26.4722,286467,0
+BBT.US,D,20220808,000000,26.6,26.737,26.4539,26.5544,403074,0
+BBT.US,D,20220809,000000,26.6366,26.6366,26.2073,26.4264,265162,0
+BBT.US,D,20220810,000000,26.7747,27.1231,26.5824,26.9216,281262,0
+BBT.US,D,20220811,000000,27.3249,27.3431,27.0589,27.1323,215889,0
+BBT.US,D,20220812,000000,27.2242,27.6181,27.1599,27.6181,241652,0
+BBT.US,D,20220815,000000,27.4258,27.7739,27.3799,27.7007,292084,0
+BBT.US,D,20220816,000000,27.6274,27.9389,27.5265,27.8014,220121,0
+BBT.US,D,20220817,000000,27.5631,27.6915,27.3981,27.4897,263610,0
+BBT.US,D,20220818,000000,27.499,27.5905,27.3063,27.5541,222548,0
+BBT.US,D,20220819,000000,27.4805,27.5265,26.8756,27.1048,715803,0
+BBT.US,D,20220822,000000,26.6464,26.6464,26.2615,26.3258,247308,0
+BBT.US,D,20220823,000000,26.3167,26.6281,26.1562,26.1973,147950,0
+BBT.US,D,20220824,000000,25.9865,26.4174,25.8674,26.3716,251140,0
+BBT.US,D,20220825,000000,26.4264,26.784,26.335,26.7291,249517,0
+BBT.US,D,20220826,000000,26.784,26.8116,26.2733,26.353,254480,0
+BBT.US,D,20220829,000000,26.0782,26.1699,25.8856,25.8949,178017,0
+BBT.US,D,20220830,000000,25.9315,25.9773,25.5603,25.9405,201007,0
+BBT.US,D,20220831,000000,25.9773,26.0142,25.7207,25.8583,270826,0
+BBT.US,D,20220901,000000,25.8674,25.8674,25.4504,25.6839,243809,0
+BBT.US,D,20220902,000000,25.9684,26.1514,25.4733,25.62,264113,0
+BBT.US,D,20220906,000000,25.6839,25.7986,24.9414,25.1982,341737,0
+BBT.US,D,20220907,000000,25.0242,25.5373,25.0242,25.4456,402572,0
+BBT.US,D,20220908,000000,25.3175,26.1607,25.1707,26.1607,269228,0
+BBT.US,D,20220909,000000,26.1882,26.6099,26.1882,26.5365,220337,0
+BBT.US,D,20220912,000000,26.6374,26.839,26.4448,26.6739,305080,0
+BBT.US,D,20220913,000000,26.454,26.5824,25.62,25.8856,335717,0
+BBT.US,D,20220914,000000,25.9224,26.1424,25.6932,26.1148,335692,0
+BBT.US,D,20220915,000000,26.1882,26.839,26.1882,26.7107,336062,0
+BBT.US,D,20220916,000000,26.4816,27.0773,26.1424,27.0499,1281127,0
+BBT.US,D,20220919,000000,26.784,27.27,26.7747,26.9399,486406,0
+BBT.US,D,20220920,000000,26.7107,27.2422,26.6556,27.2057,331431,0
+BBT.US,D,20220921,000000,27.3614,27.4258,26.8939,26.9399,247042,0
+BBT.US,D,20220922,000000,26.8849,26.8849,26.2615,26.344,192301,0
+BBT.US,D,20220923,000000,26.0142,26.0782,25.6658,26.0325,272143,0
+BBT.US,D,20220926,000000,25.9132,26.2523,25.7574,25.9684,244356,0
+BBT.US,D,20220927,000000,26.1514,26.2158,25.409,25.6382,223079,0
+BBT.US,D,20220928,000000,25.7207,26.0827,25.5144,25.8215,309783,0
+BBT.US,D,20220929,000000,25.5283,25.6658,25.1067,25.3632,179067,0
+BBT.US,D,20220930,000000,25.4276,25.6566,24.9509,25.0242,341577,0
+BBT.US,D,20221003,000000,25.2532,25.5192,24.9233,25.3175,246668,0
+BBT.US,D,20221004,000000,25.6014,26.2799,25.5098,26.2523,238943,0
+BBT.US,D,20221005,000000,25.9498,26.0689,25.6108,25.9589,159597,0
+BBT.US,D,20221006,000000,25.9773,26.0782,25.7482,25.9865,155884,0
+BBT.US,D,20221007,000000,25.9132,25.9178,25.3724,25.5192,240501,0
+BBT.US,D,20221010,000000,25.7207,25.9498,25.5007,25.62,208572,0
+BBT.US,D,20221011,000000,25.6382,25.9498,25.464,25.6474,210153,0
+BBT.US,D,20221012,000000,25.5831,26.0325,25.235,25.8031,378522,0
+BBT.US,D,20221013,000000,25.5007,27.3249,25.3539,27.0223,351404,0
+BBT.US,D,20221014,000000,25.8674,26.3669,25.0059,25.6658,1026654,0
+BBT.US,D,20221017,000000,26.1241,26.4723,25.7942,26.0782,430664,0
+BBT.US,D,20221018,000000,26.5824,26.6374,26.0325,26.335,439647,0
+BBT.US,D,20221019,000000,26.179,26.4083,25.849,26.2615,363246,0
+BBT.US,D,20221020,000000,25.8949,26.3806,25.0059,25.1067,508769,0
+BBT.US,D,20221021,000000,25.345,26.1514,25.1525,25.9405,486027,0
+BBT.US,D,20221024,000000,26.1148,26.4723,25.8583,26.2707,561422,0
+BBT.US,D,20221025,000000,26.2343,26.8939,26.0782,26.6007,500728,0
+BBT.US,D,20221026,000000,26.7198,26.7747,26.2431,26.2523,439347,0
+BBT.US,D,20221027,000000,26.5182,26.7198,26.1607,26.4083,389350,0
+BBT.US,D,20221028,000000,26.5732,26.8849,26.2707,26.8299,454556,0
+BBT.US,D,20221031,000000,26.5824,27.0041,26.454,26.8116,371167,0
+BBT.US,D,20221101,000000,26.9124,26.9124,26.5641,26.5641,228793,0
+BBT.US,D,20221102,000000,26.4174,26.7107,25.8124,25.8583,297271,0
+BBT.US,D,20221103,000000,25.6382,25.6382,25.1156,25.1525,238164,0
+BBT.US,D,20221104,000000,25.8031,26.0874,25.4548,26.0874,384512,0
+BBT.US,D,20221107,000000,26.2523,26.9216,26.2158,26.8665,298421,0
+BBT.US,D,20221108,000000,26.784,26.9124,26.3167,26.5365,208717,0
+BBT.US,D,20221109,000000,26.2982,26.7747,26.2523,26.3258,222302,0
+BBT.US,D,20221110,000000,27.0223,27.9113,27.0223,27.8473,377141,0
+BBT.US,D,20221111,000000,27.8655,28.1773,27.4805,28.159,382466,0
+BBT.US,D,20221114,000000,28.159,28.3516,27.8564,27.8655,205973,0
+BBT.US,D,20221115,000000,28.1957,28.4981,27.7191,28.2049,379828,0
+BBT.US,D,20221116,000000,28.0387,28.1126,27.7668,27.8082,236678,0
+BBT.US,D,20221117,000000,27.3843,27.9004,27.3288,27.7438,277372,0
+BBT.US,D,20221118,000000,28.1862,28.1862,27.7254,27.9281,258486,0
+BBT.US,D,20221121,000000,27.8819,28.3063,27.8819,28.2877,203726,0
+BBT.US,D,20221122,000000,28.3801,28.5782,28.2693,28.4538,218992,0
+BBT.US,D,20221123,000000,28.546,28.5736,28.2417,28.4352,172493,0
+BBT.US,D,20221125,000000,28.5276,28.8317,28.5276,28.8317,99381,0
+BBT.US,D,20221128,000000,28.6197,28.6197,28.0387,28.1494,172215,0
+BBT.US,D,20221129,000000,28.1309,28.3063,27.9558,28.1771,177337,0
+BBT.US,D,20221130,000000,28.0205,28.804,27.5362,28.7488,380662,0
+BBT.US,D,20221201,000000,28.8593,29.1637,28.4998,29.0622,307592,0
+BBT.US,D,20221202,000000,28.8133,29.1544,28.7764,29.1083,198396,0
+BBT.US,D,20221205,000000,28.9054,28.9054,27.3104,27.4763,292632,0
+BBT.US,D,20221206,000000,27.6332,27.7068,27.3796,27.6976,247322,0
+BBT.US,D,20221207,000000,27.6608,28.0572,27.5872,27.7806,195594,0
+BBT.US,D,20221208,000000,27.9558,28.389,27.7899,28.2509,206386,0
+BBT.US,D,20221209,000000,28.214,28.3339,27.9928,28.1126,221559,0
+BBT.US,D,20221212,000000,28.0665,28.1172,27.6055,27.6146,316529,0
+BBT.US,D,20221213,000000,28.1862,28.3339,27.2918,27.4671,343145,0
+BBT.US,D,20221214,000000,27.4763,27.6146,26.6465,26.6557,343218,0
+BBT.US,D,20221215,000000,26.2778,26.6513,26.2778,26.3608,537719,0
+BBT.US,D,20221216,000000,26.0841,26.3238,25.8997,26.3238,1813342,0
+BBT.US,D,20221219,000000,26.4436,26.7664,26.3423,26.748,459799,0
+BBT.US,D,20221220,000000,26.8679,27.3197,26.8402,27.1537,368815,0
+BBT.US,D,20221221,000000,27.3934,27.6136,27.1537,27.2552,283074,0
+BBT.US,D,20221222,000000,27.1076,27.2091,26.6022,27.126,253179,0
+BBT.US,D,20221223,000000,27.0522,27.3934,27.0429,27.2735,114492,0
+BBT.US,D,20221227,000000,27.3288,27.4948,27.1998,27.4488,208591,0
+BBT.US,D,20221228,000000,27.4488,27.5779,27.1998,27.1998,214110,0
+BBT.US,D,20221229,000000,27.4397,27.6701,27.2642,27.6055,180468,0
+BBT.US,D,20221230,000000,27.541,27.6514,27.4397,27.5685,179296,0
+BBT.US,D,20230103,000000,27.7438,27.7991,27.1076,27.4488,549341,0
+BBT.US,D,20230104,000000,27.6701,28.1956,27.4763,27.9834,306754,0
+BBT.US,D,20230105,000000,27.7991,27.7991,27.4302,27.7068,181389,0
+BBT.US,D,20230106,000000,28.0019,28.4168,27.8914,28.389,237840,0
+BBT.US,D,20230109,000000,28.5367,28.583,27.7622,27.9004,197047,0
+BBT.US,D,20230110,000000,27.9928,28.297,27.7715,28.1679,182796,0
+BBT.US,D,20230111,000000,28.2509,28.3615,28.1034,28.3339,232593,0
+BBT.US,D,20230112,000000,28.3431,28.6843,28.3246,28.546,193388,0
+BBT.US,D,20230113,000000,28.297,28.5643,28.0758,28.389,415876,0
+BBT.US,D,20230117,000000,28.3801,28.3986,27.873,27.8819,201522,0
+BBT.US,D,20230118,000000,27.7438,27.7438,26.3054,26.3515,307858,0
+BBT.US,D,20230119,000000,26.2408,26.3608,25.8167,25.8813,271520,0
+BBT.US,D,20230120,000000,26.1302,26.3332,25.7675,26.2408,313957,0
+BBT.US,D,20230123,000000,26.3608,26.5545,26.2778,26.3699,212357,0
+BBT.US,D,20230124,000000,26.2778,26.4529,26.121,26.3147,262344,0
+BBT.US,D,20230125,000000,26.2317,26.2408,25.7983,25.9089,737185,0
+BBT.US,D,20230126,000000,28.0296,28.7673,27.2182,28.583,1239018,0
+BBT.US,D,20230127,000000,28.8317,28.8317,27.8359,27.873,309852,0
+BBT.US,D,20230130,000000,27.8453,28.3801,27.8082,27.9928,312940,0
+BBT.US,D,20230131,000000,28.1679,28.6474,28.1541,28.6288,435452,0
+BBT.US,D,20230201,000000,28.3707,28.3707,27.0522,27.7806,514395,0
+BBT.US,D,20230202,000000,27.7529,28.5367,27.7529,28.4906,363292,0
+BBT.US,D,20230203,000000,28.3615,29.0622,28.3339,28.9516,335612,0
+BBT.US,D,20230206,000000,28.7488,28.9516,28.214,28.4076,459885,0
+BBT.US,D,20230207,000000,28.2323,28.8363,28.1862,28.7212,198036,0
+BBT.US,D,20230208,000000,28.3801,28.6233,28.3339,28.4721,144868,0
+BBT.US,D,20230209,000000,28.6012,28.6612,28.3246,28.4168,374044,0
+BBT.US,D,20230210,000000,28.426,28.4906,28.1402,28.3615,195879,0
+BBT.US,D,20230213,000000,28.3154,28.4906,28.297,28.4721,141527,0
+BBT.US,D,20230214,000000,28.297,28.463,27.873,27.9004,177913,0
+BBT.US,D,20230215,000000,27.6779,28.4664,27.6593,28.3828,175187,0
+BBT.US,D,20230216,000000,28.114,28.4292,27.8913,28.1974,163915,0
+BBT.US,D,20230217,000000,28.2623,28.3087,28.0394,28.114,257183,0
+BBT.US,D,20230221,000000,27.9375,28.0999,27.3533,27.3811,227949,0
+BBT.US,D,20230222,000000,27.4553,27.65,27.1864,27.3903,330777,0
+BBT.US,D,20230223,000000,27.5109,27.6779,27.3162,27.3997,145780,0
+BBT.US,D,20230224,000000,27.1215,27.2699,26.9451,27.2419,231998,0
+BBT.US,D,20230227,000000,27.4182,27.5388,27.0194,27.2141,199598,0
+BBT.US,D,20230228,000000,27.2512,27.4182,26.9545,26.9545,262139,0
+BBT.US,D,20230301,000000,26.871,27.1121,26.6947,27.0286,232522,0
+BBT.US,D,20230302,000000,26.7969,26.8432,26.3609,26.5093,233862,0
+BBT.US,D,20230303,000000,26.6298,26.6484,26.2588,26.5926,195614,0
+BBT.US,D,20230306,000000,26.602,26.6298,25.9341,26.0917,298100,0
+BBT.US,D,20230307,000000,25.9991,25.9991,25.2571,25.4612,256428,0
+BBT.US,D,20230308,000000,25.5259,25.5723,25.2663,25.5723,256316,0
+BBT.US,D,20230309,000000,25.3498,25.3498,24.0513,24.1162,382327,0
+BBT.US,D,20230310,000000,23.4852,24.4873,22.8177,23.7173,712227,0
+BBT.US,D,20230313,000000,22.4466,23.4852,21.3706,22.5949,882046,0
+BBT.US,D,20230314,000000,24.0605,24.4593,23.1885,23.3742,657133,0
+BBT.US,D,20230315,000000,22.261,23.7081,21.9364,23.3277,633820,0
+BBT.US,D,20230316,000000,22.9568,24.8352,22.7433,24.0605,676774,0
+BBT.US,D,20230317,000000,23.4111,23.4947,22.465,22.6505,1274601,0
+BBT.US,D,20230320,000000,23.2721,23.7267,22.558,22.567,464266,0
+BBT.US,D,20230321,000000,23.3832,24.107,23.3185,23.4575,337574,0
+BBT.US,D,20230322,000000,23.504,24.0142,23.1144,23.1701,719826,0
+BBT.US,D,20230323,000000,23.2535,23.4761,22.6413,22.8918,926595,0
+BBT.US,D,20230324,000000,22.3908,23.4761,22.3444,23.2813,356262,0
+BBT.US,D,20230327,000000,23.643,23.8658,23.3555,23.7081,466479,0
+BBT.US,D,20230328,000000,23.6618,23.8658,23.5133,23.7914,253622,0
+BBT.US,D,20230329,000000,24.1625,24.1625,23.4622,23.6987,322069,0
+BBT.US,D,20230330,000000,23.6987,23.7637,23.0124,23.2256,640003,0
+BBT.US,D,20230331,000000,23.4761,23.504,23.0588,23.2442,309703,0
+BBT.US,D,20230403,000000,23.2998,23.3927,22.7897,22.9754,432799,0
+BBT.US,D,20230404,000000,22.9754,22.9754,22.1591,22.5301,295263,0
+BBT.US,D,20230405,000000,22.1683,22.3908,22.0849,22.1962,403689,0
+BBT.US,D,20230406,000000,22.1034,22.3539,22.0477,22.326,314510,0
+BBT.US,D,20230410,000000,22.2147,22.5903,22.1869,22.289,236999,0
+BBT.US,D,20230411,000000,22.2795,22.3816,21.9921,21.9921,183923,0
+BBT.US,D,20230412,000000,22.1683,22.1775,21.6027,21.7415,188687,0
+BBT.US,D,20230413,000000,21.6489,21.927,21.3614,21.7511,237335,0
+BBT.US,D,20230414,000000,21.9364,22.5393,21.3151,21.4819,225511,0
+BBT.US,D,20230417,000000,21.3984,21.8158,21.0646,21.6582,377798,0
+BBT.US,D,20230418,000000,21.6766,21.6766,20.9532,21.0552,406726,0
+BBT.US,D,20230419,000000,21.0182,21.8623,20.8142,21.6674,353812,0
+BBT.US,D,20230420,000000,21.4262,21.8343,21.1945,21.4357,355728,0
+BBT.US,D,20230421,000000,21.2685,21.2685,20.3041,20.369,347702,0
+BBT.US,D,20230424,000000,20.2761,20.5266,20.1276,20.1368,346128,0
+BBT.US,D,20230425,000000,19.8402,19.9237,19.0888,19.0888,406746,0
+BBT.US,D,20230426,000000,19.0702,19.4087,18.9572,19.1723,379070,0
+BBT.US,D,20230427,000000,19.2465,19.5993,19.2465,19.5713,306163,0
+BBT.US,D,20230428,000000,19.5249,20.0906,19.5249,19.7288,285675,0
+BBT.US,D,20230501,000000,19.7381,19.9608,19.2465,19.33,259598,0
+BBT.US,D,20230502,000000,19.2374,19.2374,17.8552,17.9202,392147,0
+BBT.US,D,20230503,000000,17.9666,18.8013,17.9666,18.0593,522660,0
+BBT.US,D,20230504,000000,17.642,17.8275,16.7607,17.5677,381021,0
+BBT.US,D,20230505,000000,18.2169,18.7087,18.0455,18.5415,392413,0
+BBT.US,D,20230508,000000,18.7921,18.7921,17.9016,17.9108,318156,0
+BBT.US,D,20230509,000000,17.8088,18.0685,17.7068,17.8181,274394,0
+BBT.US,D,20230510,000000,18.1336,18.1336,17.5874,17.7441,267354,0
+BBT.US,D,20230511,000000,17.3822,17.5767,17.2151,17.4748,227367,0
+BBT.US,D,20230512,000000,17.6327,17.6327,17.3359,17.6046,155751,0
+BBT.US,D,20230515,000000,17.6232,18.1983,17.6232,18.0685,213305,0
+BBT.US,D,20230516,000000,18.0685,18.2865,17.8923,17.8923,201415,0
+BBT.US,D,20230517,000000,18.2763,19.5307,18.2763,19.4185,344811,0
+BBT.US,D,20230518,000000,19.381,19.6899,19.2779,19.6151,238396,0
+BBT.US,D,20230519,000000,19.8679,19.9054,19.0158,19.1937,303742,0
+BBT.US,D,20230522,000000,19.306,19.8211,19.0815,19.8211,314337,0
+BBT.US,D,20230523,000000,19.8772,20.9259,19.8304,20.4858,399585,0
+BBT.US,D,20230524,000000,20.4391,20.4391,19.8958,20.0926,321872,0
+BBT.US,D,20230525,000000,19.9521,20.2611,19.8398,19.9521,309847,0
+BBT.US,D,20230526,000000,19.8866,20.2142,19.7345,20.1862,235215,0
+BBT.US,D,20230530,000000,20.1862,20.2517,19.6899,19.8679,294771,0
+BBT.US,D,20230531,000000,19.746,19.8118,19.1375,19.1468,380657,0
+BBT.US,D,20230601,000000,19.3716,19.7415,19.0345,19.5028,314712,0
+BBT.US,D,20230602,000000,19.849,21.0757,19.8304,20.9539,352531,0
+BBT.US,D,20230605,000000,20.6918,20.813,19.8679,20.2517,289182,0
+BBT.US,D,20230606,000000,20.1862,21.6469,20.1862,21.1693,261625,0
+BBT.US,D,20230607,000000,21.4689,22.3303,21.2722,22.0121,307458,0
+BBT.US,D,20230608,000000,21.9091,21.9091,21.3565,21.6937,176635,0
+BBT.US,D,20230609,000000,21.7217,21.7359,21.2722,21.4409,123476,0
+BBT.US,D,20230612,000000,21.3659,21.8481,21.16,21.2817,202725,0
+BBT.US,D,20230613,000000,21.3472,21.853,21.1411,21.6937,234328,0
+BBT.US,D,20230614,000000,21.7123,21.7779,20.8417,20.8884,245320,0
+BBT.US,D,20230615,000000,20.748,21.3752,20.748,21.2911,208512,0
+BBT.US,D,20230616,000000,21.4971,21.4971,20.8417,21.1131,659645,0
+BBT.US,D,20230620,000000,21.1131,21.1131,20.5562,20.6918,196364,0
+BBT.US,D,20230621,000000,20.5982,20.6357,20.2705,20.2705,174759,0
+BBT.US,D,20230622,000000,20.1675,20.1675,19.4559,19.6527,198241,0
+BBT.US,D,20230623,000000,19.3529,19.7836,19.1283,19.306,306345,0
+BBT.US,D,20230626,000000,19.2218,19.8023,19.2218,19.5028,280686,0
+BBT.US,D,20230627,000000,19.5775,19.9521,19.3576,19.5775,206362,0
+BBT.US,D,20230628,000000,19.5028,19.5869,19.2406,19.5775,254911,0
+BBT.US,D,20230629,000000,19.8023,20.1675,19.6899,19.7181,180268,0
+BBT.US,D,20230630,000000,19.9333,19.9333,19.367,19.409,181921,0
+BBT.US,D,20230703,000000,19.3998,19.8118,19.3623,19.8118,116611,0
+BBT.US,D,20230705,000000,19.6432,19.7929,19.2968,19.3623,258005,0
+BBT.US,D,20230706,000000,19.1375,19.3155,18.7537,19.2968,248058,0
+BBT.US,D,20230707,000000,19.306,19.8398,19.306,19.6338,196636,0
+BBT.US,D,20230710,000000,19.5496,20.1394,19.5496,19.8118,239463,0
+BBT.US,D,20230711,000000,19.8211,19.9989,19.6635,19.9333,153657,0
+BBT.US,D,20230712,000000,20.4296,20.982,20.3173,20.8136,423882,0
+BBT.US,D,20230713,000000,20.982,21.2817,20.8417,21.1974,185040,0
+BBT.US,D,20230714,000000,21.3097,21.3097,20.5982,20.8321,168168,0
+BBT.US,D,20230717,000000,20.8604,21.4221,20.8604,21.2161,169047,0
+BBT.US,D,20230718,000000,21.2255,22.0305,21.2255,21.7031,241646,0
+BBT.US,D,20230719,000000,21.9652,22.4333,21.7123,22.3677,297510,0
+BBT.US,D,20230720,000000,20.1394,21.7031,20.1394,20.8321,354739,0
+BBT.US,D,20230721,000000,20.9259,20.9352,20.2049,20.4015,265596,0
+BBT.US,D,20230724,000000,20.4015,21.1225,20.4015,20.982,255512,0
+BBT.US,D,20230725,000000,20.9352,21.1225,20.5607,20.6918,228110,0
+BBT.US,D,20230726,000000,21.1787,21.6843,21.085,21.5626,337305,0
+BBT.US,D,20230727,000000,21.6,21.7031,20.8884,21.0944,238860,0
+BBT.US,D,20230728,000000,21.4595,21.5063,21.1693,21.3379,150808,0
+BBT.US,D,20230731,000000,21.2255,21.5484,21.2255,21.3565,196056,0
+BBT.US,D,20230801,000000,21.3659,21.3659,20.9213,21.1787,156000,0
+BBT.US,D,20230802,000000,20.9073,21.3238,20.7574,21.2161,304592,0
+BBT.US,D,20230803,000000,21.132,21.4033,20.8604,21.2722,134707,0
+BBT.US,D,20230804,000000,21.16,21.4783,21.16,21.3191,78755.2,0
+BBT.US,D,20230807,000000,21.3004,21.7403,21.2076,21.7403,167257,0
+BBT.US,D,20230808,000000,21.3097,21.5532,20.7761,21.4689,177549,0
+BBT.US,D,20230809,000000,21.3565,21.525,21.1505,21.4595,162072,0
+BBT.US,D,20230810,000000,21.6469,21.8996,21.2115,21.2348,136303,0
+BBT.US,D,20230811,000000,21.1411,21.5157,21.1411,21.4409,157739,0
+BBT.US,D,20230814,000000,21.2911,21.2911,21.0195,21.2442,196507,0
+BBT.US,D,20230815,000000,20.9634,20.9634,20.6216,20.6451,217460,0
+BBT.US,D,20230816,000000,20.5884,20.8904,20.409,20.4562,142766,0
+BBT.US,D,20230817,000000,20.5413,20.7677,20.4751,20.5317,145171,0
+BBT.US,D,20230818,000000,20.3335,20.8337,20.3335,20.7017,344705,0
+BBT.US,D,20230821,000000,20.7771,20.9659,20.2768,20.4279,182066,0
+BBT.US,D,20230822,000000,20.4467,20.7111,19.8898,19.918,195313,0
+BBT.US,D,20230823,000000,19.8992,19.9936,19.7105,19.7387,224331,0
+BBT.US,D,20230824,000000,19.701,20.1212,19.6963,20.0315,233381,0
+BBT.US,D,20230825,000000,20.0975,20.2862,19.5973,19.6727,220950,0
+BBT.US,D,20230828,000000,19.8048,20.1399,19.7953,19.9747,175963,0
+BBT.US,D,20230829,000000,19.9747,20.1541,19.8143,20.0785,158693,0
+BBT.US,D,20230830,000000,20.0219,20.0975,19.654,19.7199,152378,0
+BBT.US,D,20230831,000000,19.7482,19.9747,19.6442,19.7293,275100,0
+BBT.US,D,20230901,000000,19.9276,20.5694,19.9276,20.56,208136,0
+BBT.US,D,20230905,000000,20.3241,20.4421,19.6821,19.7953,251690,0
+BBT.US,D,20230906,000000,19.7387,19.9747,19.3139,19.3801,193842,0
+BBT.US,D,20230907,000000,19.2101,19.4084,19.0686,19.1629,210265,0
+BBT.US,D,20230908,000000,19.2479,19.2479,19.0119,19.0686,181696,0
+BBT.US,D,20230911,000000,19.2007,19.3706,19.0213,19.0686,177002,0
+BBT.US,D,20230912,000000,18.5495,18.9647,18.5115,18.8515,228602,0
+BBT.US,D,20230913,000000,18.9552,18.9552,18.6202,18.6437,232617,0
+BBT.US,D,20230914,000000,18.8987,19.4084,18.8136,19.3895,305788,0
+BBT.US,D,20230915,000000,19.2007,19.399,18.9364,19.0024,1126696,0
+BBT.US,D,20230918,000000,19.0213,19.0213,18.5495,18.5587,186782,0
+BBT.US,D,20230919,000000,18.5587,18.7287,18.3699,18.3794,176628,0
+BBT.US,D,20230920,000000,18.436,18.8326,18.3699,18.3983,254551,0
+BBT.US,D,20230921,000000,18.3889,18.8326,18.3417,18.7287,225705,0
+BBT.US,D,20230922,000000,18.7665,18.8892,18.5399,18.5682,160005,0
+BBT.US,D,20230925,000000,18.4831,18.7287,18.3417,18.6627,133606,0
+BBT.US,D,20230926,000000,18.4928,18.8987,18.436,18.4455,278531,0
+BBT.US,D,20230927,000000,18.5305,18.8466,18.5115,18.5965,222542,0
+BBT.US,D,20230928,000000,18.5682,18.9836,18.5682,18.7852,283640,0
+BBT.US,D,20230929,000000,18.9269,19.1158,18.8326,18.9269,219063,0
+BBT.US,D,20231002,000000,18.908,19.1902,18.8136,18.9836,256551,0
+BBT.US,D,20231003,000000,18.8515,18.908,18.6815,18.7949,198125,0
+BBT.US,D,20231004,000000,18.7852,19.0307,18.5871,18.8987,202453,0
+BBT.US,D,20231005,000000,18.8515,19.2196,18.8515,19.1818,183697,0
+BBT.US,D,20231006,000000,18.8798,19.4272,18.7618,19.229,302964,0
+BBT.US,D,20231009,000000,19.0497,19.4368,19.0497,19.3045,98731.2,0
+BBT.US,D,20231010,000000,19.4178,19.701,19.4178,19.6442,186136,0
+BBT.US,D,20231011,000000,19.6633,19.8992,19.5688,19.7387,148033,0
+BBT.US,D,20231012,000000,19.701,19.701,19.2479,19.3612,170122,0
+BBT.US,D,20231013,000000,19.5217,19.5877,19.0119,19.0402,133912,0
+BBT.US,D,20231016,000000,19.2572,19.5973,19.2479,19.3329,132383,0
+BBT.US,D,20231017,000000,19.2101,20.107,19.2101,19.7765,201389,0
+BBT.US,D,20231018,000000,19.5782,19.7199,19.1536,19.229,130094,0
+BBT.US,D,20231019,000000,19.1441,19.4556,18.8702,18.9175,187199,0
+BBT.US,D,20231020,000000,19.1629,19.1629,17.4261,17.6336,488879,0
+BBT.US,D,20231023,000000,17.4734,18.219,17.4734,17.9263,258235,0
+BBT.US,D,20231024,000000,17.9829,18.0113,17.3031,17.4447,319221,0
+BBT.US,D,20231025,000000,17.3315,17.912,17.2844,17.7092,248204,0
+BBT.US,D,20231026,000000,17.813,18.6155,17.813,18.4739,202813,0
+BBT.US,D,20231027,000000,18.4266,18.4831,18.0066,18.2567,246871,0
+BBT.US,D,20231030,000000,18.4266,18.6344,18.3134,18.5021,140714,0
+BBT.US,D,20231031,000000,18.606,18.606,18.4078,18.5115,107194,0
+BBT.US,D,20231101,000000,18.4549,18.7852,18.2945,18.7759,121300,0
+BBT.US,D,20231102,000000,19.0213,19.635,19.0213,19.531,164759,0
+BBT.US,D,20231103,000000,20.1541,20.3477,19.8613,20.0503,247630,0
+BBT.US,D,20231106,000000,20.0124,20.0219,19.7387,19.8048,197904,0
+BBT.US,D,20231107,000000,19.7293,19.7293,19.3941,19.4272,140672,0
+BBT.US,D,20231108,000000,19.4934,19.4934,19.0213,19.2196,173821,0
+BBT.US,D,20231109,000000,19.295,19.4508,18.9506,19.0874,360366,0
+BBT.US,D,20231110,000000,19.2101,19.3706,19.0307,19.1818,154192,0
+BBT.US,D,20231113,000000,19.0307,19.3045,18.8987,19.1912,132735,0
+BBT.US,D,20231114,000000,19.9936,20.7771,19.9936,20.5033,337896,0
+BBT.US,D,20231115,000000,20.6081,20.8461,20.4083,20.5225,227037,0
+BBT.US,D,20231116,000000,20.5509,20.5509,20.0845,20.1511,141626,0
+BBT.US,D,20231117,000000,20.4083,20.6937,20.3415,20.4844,193601,0
+BBT.US,D,20231120,000000,20.4462,20.5225,20.3129,20.3796,93019.5,0
+BBT.US,D,20231121,000000,20.2749,20.3375,19.8465,19.8847,213736,0
+BBT.US,D,20231122,000000,20.1702,20.1751,19.8371,20.0369,130186,0
+BBT.US,D,20231124,000000,20.1702,20.2559,19.8656,20.1036,53100.4,0
+BBT.US,D,20231127,000000,20.0274,20.094,19.8656,20.0369,130257,0
+BBT.US,D,20231128,000000,20.0752,20.0752,19.7705,19.9514,153406,0
+BBT.US,D,20231129,000000,20.1607,20.3415,19.9893,20.056,182877,0
+BBT.US,D,20231130,000000,20.1607,20.1894,19.8751,19.9228,233923,0
+BBT.US,D,20231201,000000,19.8465,20.989,19.7705,20.9222,185117,0
+BBT.US,D,20231204,000000,20.7129,21.36,20.6747,21.2458,190953,0
+BBT.US,D,20231205,000000,21.1982,21.2269,20.9984,21.0461,117655,0
+BBT.US,D,20231206,000000,21.284,21.7932,21.2174,21.2458,174502,0
+BBT.US,D,20231207,000000,21.379,21.7028,21.1696,21.6933,179310,0
+BBT.US,D,20231208,000000,21.7408,22.0453,21.5791,21.9694,163299,0
+BBT.US,D,20231211,000000,22.0551,22.2073,21.7505,21.874,184742,0
+BBT.US,D,20231212,000000,21.874,21.9026,21.6551,21.6742,167259,0
+BBT.US,D,20231213,000000,21.836,23.5398,21.5885,23.4923,374221,0
+BBT.US,D,20231214,000000,24.1205,24.5461,23.7016,23.9492,354033,0
+BBT.US,D,20231215,000000,24.0349,24.0349,23.5065,23.6541,975889,0
+BBT.US,D,20231218,000000,23.6731,24.073,23.4542,23.578,219501,0
+BBT.US,D,20231219,000000,23.6541,24.092,23.4542,23.8635,201779,0
+BBT.US,D,20231220,000000,23.9396,24.5203,23.5018,23.5208,221739,0
+BBT.US,D,20231221,000000,23.7016,23.8635,23.4542,23.7399,123578,0
+BBT.US,D,20231222,000000,23.9492,24.1396,23.7493,23.8254,104965,0
+BBT.US,D,20231226,000000,24.0254,24.4346,23.8064,24.2539,143644,0
+BBT.US,D,20231227,000000,24.3488,24.463,24.092,24.2252,195972,0
+BBT.US,D,20231228,000000,24.092,24.311,23.9492,24.0538,109369,0
+BBT.US,D,20231229,000000,23.9587,24.0062,23.616,23.635,113410,0
+BBT.US,D,20240102,000000,23.3018,24.0349,23.264,23.6257,188907,0
+BBT.US,D,20240103,000000,23.5114,23.5495,22.788,22.9402,192961,0
+BBT.US,D,20240104,000000,23.0735,23.4255,23.0354,23.0829,193411,0
+BBT.US,D,20240105,000000,22.8354,23.3684,22.8354,23.1211,174813,0
+BBT.US,D,20240108,000000,23.1115,23.2163,22.9307,23.1211,139256,0
+BBT.US,D,20240109,000000,22.6927,22.8165,22.4261,22.7023,129360,0
+BBT.US,D,20240110,000000,23.1021,23.397,22.7974,23.3876,203303,0
+BBT.US,D,20240111,000000,23.1211,23.14,22.3784,22.7594,230417,0
+BBT.US,D,20240112,000000,23.045,23.2163,22.4547,22.7117,135766,0
+BBT.US,D,20240116,000000,22.3691,22.788,22.3595,22.607,167773,0
+BBT.US,D,20240117,000000,22.1502,22.6166,22.0738,22.3976,121046,0
+BBT.US,D,20240118,000000,22.4928,22.6261,22.2025,22.3882,118761,0
+BBT.US,D,20240119,000000,22.5404,22.607,22.2357,22.4642,381256,0
+BBT.US,D,20240122,000000,22.7308,23.4067,22.7308,23.4067,258894,0
+BBT.US,D,20240123,000000,23.635,23.635,23.0354,23.1211,271604,0
+BBT.US,D,20240124,000000,23.3781,23.5873,23.14,23.2448,187204,0
+BBT.US,D,20240125,000000,23.7016,23.8729,22.607,23.3305,694035,0
+BBT.US,D,20240126,000000,23.5208,23.6828,23.045,23.4067,435902,0
+BBT.US,D,20240129,000000,23.6636,24.3965,23.5018,23.9492,395490,0
+BBT.US,D,20240130,000000,23.9872,24.1681,23.7683,23.8445,244892,0
+BBT.US,D,20240131,000000,23.3399,23.8445,22.7212,22.8451,415359,0
+BBT.US,D,20240201,000000,22.8451,22.9879,21.5504,22.1121,280691,0
+BBT.US,D,20240202,000000,21.5791,22.1786,21.5791,21.9597,204250,0
+BBT.US,D,20240205,000000,21.6171,21.7883,21.341,21.5125,212143,0
+BBT.US,D,20240206,000000,21.4458,21.7505,21.1126,21.2458,183255,0
+BBT.US,D,20240207,000000,21.3219,21.341,20.6651,21.1317,194382,0
+BBT.US,D,20240208,000000,21.0651,21.5791,21.0268,21.5504,234865,0
+BBT.US,D,20240209,000000,21.5696,21.8075,21.1887,21.6456,186657,0
+BBT.US,D,20240212,000000,21.6456,22.3072,21.6456,21.9502,232354,0
+BBT.US,D,20240213,000000,21.1505,21.2458,20.4844,20.8271,301030,0
+BBT.US,D,20240214,000000,21.0745,21.2363,20.7318,20.9793,191147,0
+BBT.US,D,20240215,000000,21.141,21.8835,21.0174,21.6362,256565,0
+BBT.US,D,20240216,000000,21.379,21.598,21.2363,21.2934,269448,0
+BBT.US,D,20240220,000000,20.989,21.4649,20.989,21.4172,389318,0
+BBT.US,D,20240221,000000,21.3124,21.4553,21.1505,21.3124,317858,0
+BBT.US,D,20240222,000000,21.1887,21.379,20.8461,20.9603,220088,0
+BBT.US,D,20240223,000000,20.989,21.2553,20.7795,20.9793,308204,0
+BBT.US,D,20240226,000000,20.9222,21.1505,20.7795,21.0174,249663,0
+BBT.US,D,20240227,000000,21.1317,21.3029,20.7413,20.7509,298003,0
+BBT.US,D,20240228,000000,20.5319,20.7795,20.4083,20.4083,294019,0
+BBT.US,D,20240229,000000,20.7034,21.0364,20.4083,20.4558,516345,0
+BBT.US,D,20240301,000000,20.3226,20.5853,20.094,20.4558,251306,0
+BBT.US,D,20240304,000000,20.5033,20.7034,19.8465,19.9132,319177,0
+BBT.US,D,20240305,000000,19.9514,20.5225,19.9514,20.3986,280526,0
+BBT.US,D,20240306,000000,20.3796,21.2077,20.0752,20.8747,240618,0
+BBT.US,D,20240307,000000,21.1505,21.4077,21.0318,21.2363,221025,0
+BBT.US,D,20240308,000000,21.5696,21.6456,21.36,21.4172,348553,0
+BBT.US,D,20240311,000000,21.4172,21.4933,21.3029,21.3219,169058,0
+BBT.US,D,20240312,000000,21.1126,21.1982,20.8698,20.9793,310333,0
+BBT.US,D,20240313,000000,20.9697,21.284,20.9697,21.1031,275446,0
+BBT.US,D,20240314,000000,20.9984,21.0651,20.2749,20.4274,205536,0
+BBT.US,D,20240315,000000,20.3415,20.989,20.3415,20.8841,572949,0
+BBT.US,D,20240318,000000,20.8747,20.8985,20.4462,20.4558,211162,0
+BBT.US,D,20240319,000000,20.3701,20.7272,20.3701,20.5509,202477,0
+BBT.US,D,20240320,000000,20.5317,21.5589,20.4858,21.2325,180954,0
+BBT.US,D,20240321,000000,21.3381,21.7029,21.3381,21.5396,236484,0
+BBT.US,D,20240322,000000,21.5685,21.5685,21.2037,21.2613,159257,0
+BBT.US,D,20240325,000000,21.2997,21.5109,21.1942,21.2805,111451,0
+BBT.US,D,20240326,000000,21.4244,21.4244,20.9589,21.1077,159669,0
+BBT.US,D,20240327,000000,21.2997,21.9139,21.2997,21.8756,303473,0
+BBT.US,D,20240328,000000,21.8563,22.1444,21.7412,22.0004,202529,0
+BBT.US,D,20240401,000000,22.0004,22.0004,21.3381,21.3572,240537,0
+BBT.US,D,20240402,000000,21.2613,21.4052,20.9157,21.1942,211353,0
+BBT.US,D,20240403,000000,21.0693,21.2133,20.8965,20.9349,255481,0
+BBT.US,D,20240404,000000,21.2133,21.49,21.1173,21.1268,180756,0
+BBT.US,D,20240405,000000,21.0597,21.2325,20.9541,21.1268,469044,0
+BBT.US,D,20240408,000000,21.2229,21.4437,21.1462,21.3285,312187,0
+BBT.US,D,20240409,000000,21.4437,21.5685,20.9446,21.3669,149226,0
+BBT.US,D,20240410,000000,20.7814,20.7814,19.8695,20.023,237129,0
+BBT.US,D,20240411,000000,20.0998,20.1382,19.8309,20.071,203326,0
+BBT.US,D,20240412,000000,19.8598,20.1862,19.7927,20.071,165138,0
+BBT.US,D,20240415,000000,20.1957,20.4263,19.8309,20.0423,204259,0
+BBT.US,D,20240416,000000,19.8119,19.8982,19.6871,19.6871,189700,0
+BBT.US,D,20240417,000000,19.908,19.9942,19.6871,19.7063,210399,0
+BBT.US,D,20240418,000000,19.6775,20.3399,19.6775,20.1382,275718,0
+BBT.US,D,20240419,000000,19.9462,20.8582,19.6775,20.8582,339715,0
+BBT.US,D,20240422,000000,20.8582,21.2661,20.743,20.887,248966,0
+BBT.US,D,20240423,000000,20.9446,21.4244,20.9349,21.3669,293876,0
+BBT.US,D,20240424,000000,21.1365,21.4821,21.1077,21.4437,228434,0
+BBT.US,D,20240425,000000,21.2517,21.2709,21.0214,21.2133,233402,0
+BBT.US,D,20240426,000000,21.1462,21.3572,21.079,21.2133,179881,0
+BBT.US,D,20240429,000000,21.2709,21.3381,20.9446,21.079,218134,0
+BBT.US,D,20240430,000000,20.8774,20.9349,20.4454,20.4646,338129,0
+BBT.US,D,20240501,000000,20.7622,21.4341,20.7143,21.031,220743,0
+BBT.US,D,20240502,000000,21.1843,21.5013,21.1843,21.3957,143232,0
+BBT.US,D,20240503,000000,21.7604,21.8373,21.4629,21.4629,192699,0
+BBT.US,D,20240506,000000,21.5685,21.9139,21.5396,21.6068,182900,0
+BBT.US,D,20240507,000000,21.6645,21.8852,21.5492,21.6068,149729,0
+BBT.US,D,20240508,000000,21.4052,21.8276,21.4052,21.818,131047,0
+BBT.US,D,20240509,000000,21.8852,22.2596,21.8373,22.2308,319550,0
+BBT.US,D,20240510,000000,22.2308,22.2405,21.9908,22.2308,194495,0
+BBT.US,D,20240513,000000,22.3076,22.4996,22.1252,22.1348,246501,0
+BBT.US,D,20240514,000000,22.4324,22.4324,22.2405,22.2787,144617,0
+BBT.US,D,20240515,000000,22.3651,22.5091,21.9236,22.1923,262019,0
+BBT.US,D,20240516,000000,22.0964,22.5043,21.9812,22.4515,159112,0
+BBT.US,D,20240517,000000,22.5572,22.7015,22.4036,22.5187,168928,0
+BBT.US,D,20240520,000000,22.4611,22.5476,22.1348,22.154,162243,0
+BBT.US,D,20240521,000000,22.0677,22.2884,22.0301,22.202,139284,0
+BBT.US,D,20240522,000000,22.1733,22.3748,21.9619,22.0579,268147,0
+BBT.US,D,20240523,000000,22.0964,22.1059,21.4149,21.5781,160333,0
+BBT.US,D,20240524,000000,21.7029,21.7029,21.4052,21.4724,176682,0
+BBT.US,D,20240528,000000,21.5685,21.7412,21.1077,21.1462,337630,0
+BBT.US,D,20240529,000000,20.7333,20.8197,20.5894,20.7237,225449,0
+BBT.US,D,20240530,000000,21.031,21.2325,20.887,21.0021,184623,0
+BBT.US,D,20240531,000000,21.0981,21.3572,21.0981,21.3381,222313,0
+BBT.US,D,20240603,000000,21.5301,21.5301,20.8295,20.8582,155227,0
+BBT.US,D,20240604,000000,20.6661,20.7237,20.4646,20.4646,150678,0
+BBT.US,D,20240605,000000,20.6374,20.7524,20.4551,20.6181,138660,0
+BBT.US,D,20240606,000000,20.599,20.791,20.5702,20.7524,459636,0
+BBT.US,D,20240607,000000,20.5222,20.791,20.5222,20.7814,158278,0
+BBT.US,D,20240610,000000,20.3975,20.5462,20.1575,20.2727,300767,0
+BBT.US,D,20240611,000000,20.0903,20.2534,19.9415,20.0327,362036,0
+BBT.US,D,20240612,000000,20.647,20.9446,20.4263,20.6854,269649,0
+BBT.US,D,20240613,000000,20.6661,20.6661,20.2054,20.407,604092,0
+BBT.US,D,20240614,000000,20.167,20.2629,20.0327,20.1286,150154,0
+BBT.US,D,20240617,000000,20.023,20.3782,19.9223,20.3687,175004,0
+BBT.US,D,20240618,000000,20.3687,20.5606,20.3119,20.4838,196956,0
+BBT.US,D,20240620,000000,20.4741,20.7355,20.4741,20.6677,177440,0
+BBT.US,D,20240621,000000,20.6,20.7936,20.5031,20.5515,781812,0
+BBT.US,D,20240624,000000,20.7161,21.0258,20.6387,20.871,178670,0
+BBT.US,D,20240625,000000,20.7548,20.842,20.6872,20.7452,326542,0
+BBT.US,D,20240626,000000,20.5903,21.0937,20.4838,21.0937,272977,0
+BBT.US,D,20240627,000000,21.1227,21.4809,20.9291,21.4711,308922,0
+BBT.US,D,20240628,000000,21.7228,22.1778,21.597,22.0715,519638,0
+BBT.US,D,20240701,000000,22.0423,22.3231,21.8293,22.0616,218099,0
+BBT.US,D,20240702,000000,21.9454,22.3472,21.9454,22.2748,177932,0
+BBT.US,D,20240703,000000,22.2748,22.2748,21.781,21.781,95463.7,0
+BBT.US,D,20240705,000000,21.7132,21.8391,21.3259,21.3647,201288,0
+BBT.US,D,20240708,000000,21.568,21.6648,21.4227,21.5002,223871,0
+BBT.US,D,20240709,000000,21.4325,21.7036,21.4131,21.6164,139767,0
+BBT.US,D,20240710,000000,21.6745,22.2748,21.6745,22.2359,160782,0
+BBT.US,D,20240711,000000,22.749,23.4556,22.6232,23.3589,285032,0
+BBT.US,D,20240712,000000,23.7074,23.7364,23.4074,23.446,237301,0
+BBT.US,D,20240715,000000,23.7558,24.6175,23.7558,24.356,289881,0
+BBT.US,D,20240716,000000,24.7335,25.6725,24.6851,25.508,384681,0
+BBT.US,D,20240717,000000,25.1208,26.3308,25.1208,26.0985,566865,0
+BBT.US,D,20240718,000000,25.8371,27.0761,25.8371,26.2631,550374,0
+BBT.US,D,20240719,000000,26.3018,26.8148,26.2824,26.4663,520534,0
+BBT.US,D,20240722,000000,25.6919,26.5486,25.5564,26.4276,384769,0
+BBT.US,D,20240723,000000,26.2533,27.2116,26.0598,26.8148,430453,0
+BBT.US,D,20240724,000000,26.776,27.3182,26.4276,26.4663,286123,0
+BBT.US,D,20240725,000000,26.5921,27.5989,26.505,27.0955,577596,0
+BBT.US,D,20240726,000000,27.3762,27.5021,26.8922,27.1439,433246,0
+BBT.US,D,20240729,000000,27.2214,27.231,26.6115,26.6405,277066,0
+BBT.US,D,20240730,000000,26.7277,27.1342,26.6697,26.902,285093,0
+BBT.US,D,20240731,000000,26.7858,27.3762,26.6224,26.7179,311678,0
+BBT.US,D,20240801,000000,26.6793,26.7277,25.5564,25.9242,344362,0
+BBT.US,D,20240802,000000,24.9368,25.3046,24.6755,25.1208,274772,0
+BBT.US,D,20240805,000000,23.9203,24.5303,23.4169,24.2689,333588,0
+BBT.US,D,20240806,000000,24.2495,24.5495,24.0752,24.2591,219689,0
+BBT.US,D,20240807,000000,24.5884,24.6755,24.0559,24.1721,593652,0
+BBT.US,D,20240808,000000,24.5785,24.7141,24.2058,24.6755,264142,0
+BBT.US,D,20240809,000000,24.6465,24.7141,24.1528,24.5108,320967,0
+BBT.US,D,20240812,000000,24.7818,25.024,24.0559,24.1237,329914,0
+BBT.US,D,20240813,000000,24.4723,24.569,23.809,24.5495,202648,0
+BBT.US,D,20240814,000000,24.7528,24.7528,24.1913,24.4624,142255,0
+BBT.US,D,20240815,000000,25.0433,25.4063,24.9804,25.0046,224027,0
+BBT.US,D,20240816,000000,24.9756,25.7791,24.9756,25.7015,210461,0
+BBT.US,D,20240819,000000,25.7015,25.9338,25.6047,25.8952,214848,0
+BBT.US,D,20240820,000000,25.7402,25.7887,25.4112,25.4304,121660,0
+BBT.US,D,20240821,000000,25.6241,25.6241,25.3046,25.4982,127168,0
+BBT.US,D,20240822,000000,25.4498,25.8371,25.4498,25.6919,108372,0
+BBT.US,D,20240823,000000,25.8661,27.4537,25.8661,26.8439,286834,0
+BBT.US,D,20240826,000000,27.173,27.1826,26.6888,26.6987,214823,0
+BBT.US,D,20240827,000000,26.4276,26.5873,26.1662,26.4953,264660,0
+BBT.US,D,20240828,000000,26.4276,26.9165,26.3308,26.5631,276731,0
+BBT.US,D,20240829,000000,26.7567,26.8245,26.2921,26.6018,253237,0
+BBT.US,D,20240830,000000,26.6697,26.7858,26.2921,26.6598,221277,0
+BBT.US,D,20240903,000000,26.3503,26.6842,26.1371,26.3694,243008,0
+BBT.US,D,20240904,000000,26.2436,26.5921,25.7887,25.8854,134353,0
+BBT.US,D,20240905,000000,26.05,26.0646,25.6144,25.7692,152088,0
+BBT.US,D,20240906,000000,25.7887,25.9338,25.024,25.3046,468014,0
+BBT.US,D,20240909,000000,25.2853,25.4208,25.0336,25.1013,517057,0
+BBT.US,D,20240910,000000,25.1981,25.2272,24.6075,25.1981,264080,0
+BBT.US,D,20240911,000000,24.927,25.0095,24.327,24.9851,297637,0
+BBT.US,D,20240912,000000,25.1885,25.2078,24.8253,25.0336,229819,0
+BBT.US,D,20240913,000000,25.3627,25.6919,25.3336,25.653,563017,0
+BBT.US,D,20240916,000000,25.7983,26.0308,25.3918,25.9726,485981,0
+BBT.US,D,20240917,000000,26.2726,26.8486,26.0888,26.3694,330703,0
+BBT.US,D,20240918,000000,26.4372,27.1439,25.9145,26.4083,304966,0
+BBT.US,D,20240919,000000,27.1439,27.1632,26.5437,27.0083,328919,0
+BBT.US,D,20240920,000000,26.6888,26.9213,26.5825,26.6212,1496569,0
+BBT.US,D,20240923,000000,26.7664,26.8051,26.3018,26.3503,362153,0
+BBT.US,D,20240924,000000,26.3503,26.4663,25.8612,25.8952,182560,0
+BBT.US,D,20240925,000000,25.9533,25.9533,25.5854,25.6919,199674,0
+BBT.US,D,20240926,000000,26.0888,26.0888,25.6725,25.7983,233667,0
+BBT.US,D,20240927,000000,25.9919,26.1081,25.6629,25.8757,336029,0
+BBT.US,D,20240930,000000,25.9927,26.3728,25.8465,26.2462,234735,0
+BBT.US,D,20241001,000000,26.0707,26.0707,25.3398,25.4372,210077,0
+BBT.US,D,20241002,000000,25.3202,25.7297,25.0085,25.0863,157293,0
+BBT.US,D,20241003,000000,24.95,25.291,24.8038,25.2033,171695,0
+BBT.US,D,20241004,000000,25.6517,25.8222,25.4568,25.6614,125301,0
+BBT.US,D,20241007,000000,25.5347,25.5834,25.2423,25.408,186294,0
+BBT.US,D,20241008,000000,25.5736,25.5834,25.1936,25.1936,203989,0
+BBT.US,D,20241009,000000,25.0961,25.7003,25.0571,25.5736,162922,0
+BBT.US,D,20241010,000000,25.3495,25.681,25.1643,25.6711,153181,0
+BBT.US,D,20241011,000000,25.7979,26.6653,25.7979,26.4702,276832,0
+BBT.US,D,20241014,000000,26.5678,26.8796,26.2656,26.7919,157988,0
+BBT.US,D,20241015,000000,26.8115,27.6983,26.7335,27.0453,311279,0
+BBT.US,D,20241016,000000,27.3766,27.7568,27.2792,27.5521,326313,0
+BBT.US,D,20241017,000000,27.5617,27.6594,27.289,27.6203,201608,0
+BBT.US,D,20241018,000000,27.5717,27.5813,27.2304,27.3279,216472,0
+BBT.US,D,20241021,000000,27.2792,27.2792,26.481,26.5775,203165,0
+BBT.US,D,20241022,000000,26.5385,26.6895,26.4118,26.6457,107386,0
+BBT.US,D,20241023,000000,26.4509,26.8894,26.4509,26.7919,151236,0
+BBT.US,D,20241024,000000,26.5678,27.1915,26.0244,26.6067,410680,0
+BBT.US,D,20241025,000000,26.9382,26.9478,26.2851,26.2948,256734,0
+BBT.US,D,20241028,000000,26.597,27.2403,26.4861,27.0453,206104,0
+BBT.US,D,20241029,000000,26.8212,27.0307,26.6067,26.7724,240751,0
+BBT.US,D,20241030,000000,26.6945,27.3378,26.6945,26.9088,213695,0
+BBT.US,D,20241031,000000,26.9966,27.0161,26.5287,26.5385,194049,0
+BBT.US,D,20241101,000000,26.714,26.8748,26.4898,26.6262,233747,0
+BBT.US,D,20241104,000000,26.4021,26.558,26.0123,26.3728,222422,0
+BBT.US,D,20241105,000000,26.4313,26.9088,26.3436,26.8309,171737,0
+BBT.US,D,20241106,000000,28.9849,30.7733,28.9507,30.3979,854560,0
+BBT.US,D,20241107,000000,30.2128,30.2128,29.2285,29.2674,451413,0
+BBT.US,D,20241108,000000,29.4526,29.5209,29.1456,29.2478,418521,0
+BBT.US,D,20241111,000000,29.7157,30.9584,29.7157,30.7099,390353,0
+BBT.US,D,20241112,000000,30.5637,30.9925,30.4078,30.4466,226802,0
+BBT.US,D,20241113,000000,30.7001,31.1874,30.1495,30.203,231712,0
+BBT.US,D,20241114,000000,30.4285,30.4285,29.8109,30.0952,154252,0
+BBT.US,D,20241115,000000,30.2129,30.355,29.5169,29.9971,195608,0
+BBT.US,D,20241118,000000,30.0021,30.0707,29.6051,29.6051,205707,0
+BBT.US,D,20241119,000000,29.3404,29.7422,29.105,29.5169,135031,0
+BBT.US,D,20241120,000000,29.4089,29.507,29.0709,29.3895,146096,0
+BBT.US,D,20241121,000000,29.6835,30.2422,29.5413,29.8011,172028,0
+BBT.US,D,20241122,000000,29.904,30.654,29.904,30.6049,194595,0
+BBT.US,D,20241125,000000,30.9235,31.7225,30.6932,30.7029,292878,0
+BBT.US,D,20241126,000000,30.5461,30.7423,30.3207,30.3697,464202,0
+BBT.US,D,20241127,000000,30.7814,30.7814,30.2716,30.2913,163000,0
+BBT.US,D,20241129,000000,30.2619,30.6149,29.8796,29.8796,224083,0
+BBT.US,D,20241202,000000,29.9334,30.4972,29.7815,30.1246,244520,0
+BBT.US,D,20241203,000000,30.0952,30.252,29.6933,29.7228,181272,0
+BBT.US,D,20241204,000000,29.8011,30.1639,29.507,30.0462,464742,0
+BBT.US,D,20241205,000000,30.2226,30.4481,29.7325,29.8011,134009,0
+BBT.US,D,20241206,000000,30.0511,30.1835,29.507,30.1442,183876,0
+BBT.US,D,20241209,000000,30.3109,30.3599,29.7325,29.7717,210066,0
+BBT.US,D,20241210,000000,29.8493,30.3795,29.507,29.7129,229467,0
+BBT.US,D,20241211,000000,29.9334,30.3207,29.659,30.007,225441,0
+BBT.US,D,20241212,000000,29.8992,30.0952,29.5854,29.6639,224646,0
+BBT.US,D,20241213,000000,29.5169,29.6835,29.2032,29.6051,200374,0
+BBT.US,D,20241216,000000,29.6051,29.6443,28.8797,29.2815,1979161,0
+BBT.US,D,20241217,000000,29.6443,29.9286,28.115,28.5561,1901987,0
+BBT.US,D,20241218,000000,28.7963,29.4089,27.2621,27.566,1039149,0
+BBT.US,D,20241219,000000,27.9532,28.2229,27.0465,27.2524,706476,0
+BBT.US,D,20241220,000000,27.1445,28.4974,27.0563,28.017,1541240,0
+BBT.US,D,20241223,000000,27.8308,28.1836,27.7522,28.0367,353293,0
+BBT.US,D,20241224,000000,28.2473,28.2473,27.7034,28.0954,246754,0
+BBT.US,D,20241226,000000,28.0414,28.1641,27.6837,28.0954,299941,0
+BBT.US,D,20241227,000000,27.919,28.1444,27.3895,27.7425,303068,0
+BBT.US,D,20241230,000000,27.5954,27.8896,27.3307,27.6739,248081,0
+BBT.US,D,20241231,000000,27.9385,27.9385,27.4778,27.8699,442249,0
+BBT.US,D,20250102,000000,28.1346,28.1542,27.3601,27.3895,360492,0
+BBT.US,D,20250103,000000,27.4484,27.7131,26.8113,27.664,205415,0
+BBT.US,D,20250106,000000,27.664,28.1836,27.4288,27.4484,506988,0
+BBT.US,D,20250107,000000,27.5269,27.7522,26.9484,27.2915,336899,0
+BBT.US,D,20250108,000000,27.1641,27.468,27.0072,27.3406,361685,0
+BBT.US,D,20250110,000000,26.9387,26.9534,26.1935,26.723,485395,0
+BBT.US,D,20250113,000000,26.4827,26.9484,26.4827,26.9288,475230,0
+BBT.US,D,20250114,000000,27.1445,27.7034,27.0661,27.664,276910,0
+BBT.US,D,20250115,000000,28.3699,28.6836,27.7622,28.0072,267681,0
+BBT.US,D,20250116,000000,27.7622,28.066,27.4288,27.9385,825865,0
+BBT.US,D,20250117,000000,28.066,28.3404,27.7034,27.9385,241606,0
+BBT.US,D,20250121,000000,28.0758,28.4385,27.9876,28.1542,351591,0
+BBT.US,D,20250122,000000,27.9826,28.1591,27.6052,27.6445,377353,0
+BBT.US,D,20250123,000000,27.767,27.9405,27.4974,27.6543,266047,0
+BBT.US,D,20250124,000000,27.468,27.9532,27.4582,27.7622,495299,0
+BBT.US,D,20250127,000000,27.8896,28.482,27.8896,28.0856,314182,0
+BBT.US,D,20250128,000000,28.1738,28.3306,27.8308,28.262,623897,0
+BBT.US,D,20250129,000000,28.1052,28.4336,27.5857,28.0072,634084,0
+BBT.US,D,20250130,000000,28.36,29.1345,27.566,28.5561,441570,0
+BBT.US,D,20250131,000000,28.4385,29.105,28.4385,28.8306,611132,0
+BBT.US,D,20250203,000000,28.0954,28.5561,27.7622,28.3699,419120,0
+BBT.US,D,20250204,000000,28.3239,29.36,28.262,29.3109,403559,0
+BBT.US,D,20250205,000000,29.4089,29.4777,28.9679,29.4777,357080,0
+BBT.US,D,20250206,000000,29.5953,29.8992,29.3159,29.8796,278356,0
+BBT.US,D,20250207,000000,29.7228,29.8599,28.9776,29.458,306127,0
+BBT.US,D,20250210,000000,29.3207,29.5169,29.0168,29.0659,192255,0
+BBT.US,D,20250211,000000,28.9385,29.5854,28.9188,29.5854,439821,0
+BBT.US,D,20250212,000000,29.1247,29.1885,28.811,28.9287,351129,0
+BBT.US,D,20250213,000000,28.9826,29.1247,28.6149,28.9973,406577,0
+BBT.US,D,20250214,000000,28.9973,29.2913,28.664,28.8012,177836,0
+BBT.US,D,20250218,000000,28.6689,28.8894,28.4875,28.8894,379699,0
+BBT.US,D,20250219,000000,28.713,28.762,28.4581,28.6346,399602,0
+BBT.US,D,20250220,000000,28.6346,28.6494,27.8257,28.2203,561206,0
+BBT.US,D,20250221,000000,28.4077,28.4866,27.6481,27.6777,318748,0
+BBT.US,D,20250224,000000,27.7369,27.8751,27.4411,27.5199,378613,0
+BBT.US,D,20250225,000000,27.6629,28.023,27.6285,27.8849,410630,0
+BBT.US,D,20250226,000000,27.9639,28.1709,27.5003,27.8553,432652,0
+BBT.US,D,20250227,000000,27.7073,27.8997,27.5299,27.7369,648788,0
+BBT.US,D,20250228,000000,27.9343,28.2104,27.7173,28.1019,439067,0
+BBT.US,D,20250303,000000,28.1809,28.3485,27.4213,27.7271,418782,0
+BBT.US,D,20250304,000000,27.4559,27.4559,26.5434,26.6026,833591,0
+BBT.US,D,20250305,000000,26.6766,27.0465,26.2476,26.7012,597141,0
+BBT.US,D,20250306,000000,26.4646,26.5138,26.07,26.3068,521077,0
+BBT.US,D,20250307,000000,26.2228,26.3116,25.7149,26.1193,808708,0
+BBT.US,D,20250310,000000,25.7938,25.9418,25.3302,25.4091,958341,0
+BBT.US,D,20250311,000000,25.3993,25.9714,25.3203,25.5275,983016,0
+BBT.US,D,20250312,000000,25.7839,25.8332,25.3253,25.6952,656052,0
+BBT.US,D,20250313,000000,25.7987,25.922,25.3894,25.3993,458006,0
+BBT.US,D,20250314,000000,25.5768,26.0404,25.4584,25.922,753898,0
+BBT.US,D,20250317,000000,25.8431,26.139,25.7149,25.7938,495163,0
+BBT.US,D,20250318,000000,25.6458,26.0798,25.4979,25.9615,662321,0
+BBT.US,D,20250319,000000,26.001,26.2968,25.7149,25.9714,462545,0
+BBT.US,D,20250320,000000,25.8826,26.2772,25.7543,25.8924,407051,0
+BBT.US,D,20250321,000000,25.853,26.0306,25.5077,25.7642,1826655,0
+BBT.US,D,20250324,000000,26.1045,26.6618,25.9516,26.5533,493134,0
+BBT.US,D,20250325,000000,26.6618,26.6816,26.287,26.2968,375195,0
+BBT.US,D,20250326,000000,26.4004,26.7407,26.218,26.356,280198,0
+BBT.US,D,20250327,000000,26.2476,26.5632,26.139,26.2574,296416,0
+BBT.US,D,20250328,000000,26.1834,26.2772,25.6261,25.7938,296393,0
+BBT.US,D,20250331,000000,25.3795,25.8332,25.3598,25.7346,436427,0
+BBT.US,D,20250401,000000,25.4781,25.8332,25.2611,25.7346,490381,0
+BBT.US,D,20250402,000000,25.4633,25.9319,25.3993,25.853,308978,0
+BBT.US,D,20250403,000000,24.5509,24.8469,23.9197,23.9197,828564,0
+BBT.US,D,20250404,000000,22.958,23.2884,22.4056,23.2194,1003503,0
+BBT.US,D,20250407,000000,22.5733,24.3043,22.3513,23.2686,1130592,0
+BBT.US,D,20250408,000000,23.7717,24.0578,22.45,22.7952,805196,0
+BBT.US,D,20250409,000000,22.5881,24.3339,22.1738,23.9394,831858,0
+BBT.US,D,20250410,000000,23.3476,23.535,21.9667,22.667,766882,0
+BBT.US,D,20250411,000000,22.6639,22.736,22.0998,22.5881,625623,0
+BBT.US,D,20250414,000000,22.7903,22.8988,22.2724,22.8346,661191,0
+BBT.US,D,20250415,000000,22.9432,23.466,22.9136,23.239,404190,0
+BBT.US,D,20250416,000000,23.1799,23.4264,22.9136,23.1503,504407,0
+BBT.US,D,20250417,000000,23.3574,23.4649,23.1404,23.3082,369554,0
+BBT.US,D,20250421,000000,23.1158,23.1207,22.8346,23.032,372718,0
+BBT.US,D,20250422,000000,23.239,23.6928,23.1108,23.6139,522455,0
+BBT.US,D,20250423,000000,24.186,24.7187,23.8112,23.969,631235,0
+BBT.US,D,20250424,000000,23.8901,24.7877,23.5646,24.7383,774690,0
+BBT.US,D,20250425,000000,24.6299,24.6299,24.0183,24.3438,544860,0
+BBT.US,D,20250428,000000,24.3862,24.6151,24.2649,24.5609,475373,0
+BBT.US,D,20250429,000000,24.6003,24.8567,24.3833,24.7779,387100,0
+BBT.US,D,20250430,000000,24.4227,24.8173,24.1663,24.4917,507842,0
+BBT.US,D,20250501,000000,24.4622,24.9257,24.2649,24.7483,845200,0
+BBT.US,D,20250502,000000,25.0688,25.3401,24.8765,25.2611,356737,0
+BBT.US,D,20250505,000000,25.0343,25.5571,24.8665,25.3105,329908,0
+BBT.US,D,20250506,000000,25.054,25.1921,24.8665,24.9455,758587,0
+BBT.US,D,20250507,000000,25.2019,25.2513,24.8961,24.9455,307572,0
+BBT.US,D,20250508,000000,25.2463,25.5275,25.054,25.3401,518203,0
+BBT.US,D,20250509,000000,25.3647,25.4486,25.1231,25.1921,317616,0
+BBT.US,D,20250512,000000,26.2574,26.7604,26.1292,26.1884,934266,0
+BBT.US,D,20250513,000000,26.2376,26.5632,26.1932,26.4152,466569,0
+BBT.US,D,20250514,000000,26.351,26.435,26.1588,26.1982,370007,0
+BBT.US,D,20250515,000000,26.2131,26.6054,26.1237,26.5955,391591,0
+BBT.US,D,20250516,000000,26.089,26.6749,26.0691,26.3472,753078,0
+BBT.US,D,20250519,000000,25.9698,26.2181,25.9301,26.1783,374804,0
+BBT.US,D,20250520,000000,26.1386,26.2926,26.0393,26.089,296932,0
+BBT.US,D,20250521,000000,25.7215,25.9301,25.0859,25.1058,393654,0
+BBT.US,D,20250522,000000,25.0363,25.1554,24.8873,24.9171,420369,0
+BBT.US,D,20250523,000000,24.4335,24.788,24.3709,24.6589,357481,0
+BBT.US,D,20250527,000000,24.9121,25.2548,24.6788,25.225,338915,0
+BBT.US,D,20250528,000000,25.2299,25.2548,24.7582,24.7781,346376,0
+BBT.US,D,20250529,000000,24.8108,24.9171,24.4901,24.9171,368450,0
+BBT.US,D,20250530,000000,24.7979,24.8774,24.5894,24.5894,375469,0
+BBT.US,D,20250602,000000,24.5596,24.5794,24.1325,24.2914,671938,0
+BBT.US,D,20250603,000000,24.3411,24.9965,24.2418,24.8575,614312,0
+BBT.US,D,20250604,000000,24.8525,24.927,24.3808,24.3808,243033,0
+BBT.US,D,20250605,000000,24.3312,24.5695,24.0928,24.4205,396811,0
+BBT.US,D,20250606,000000,24.8674,24.9866,24.5596,24.8674,401235,0
+BBT.US,D,20250609,000000,24.937,25.3044,24.8575,25.0164,366855,0
+BBT.US,D,20250610,000000,25.0263,25.3938,24.9618,25.2548,292099,0
+BBT.US,D,20250611,000000,25.3292,25.4832,25.0313,25.1356,337276,0
+BBT.US,D,20250612,000000,24.927,25.1753,24.7085,25.1257,337501,0
+BBT.US,D,20250613,000000,24.8476,24.8476,24.2815,24.3411,360087,0
+BBT.US,D,20250616,000000,24.5645,24.639,24.073,24.0829,557031,0
+BBT.US,D,20250617,000000,23.9488,24.1822,23.636,23.6856,583378,0
+BBT.US,D,20250618,000000,23.5863,23.9141,23.5863,23.7254,869236,0
+BBT.US,D,20250620,000000,23.8445,23.9587,23.5665,23.6558,1005883,0
+BBT.US,D,20250623,000000,23.5963,24.4603,23.4672,24.4503,450492,0
+BBT.US,D,20250624,000000,24.6887,25.076,24.649,24.6887,398238,0
+BBT.US,D,20250625,000000,24.7036,24.7036,24.2914,24.4702,369250,0
+BBT.US,D,20250626,000000,24.6539,25.0462,24.5673,25.0065,414285,0
+BBT.US,D,20250627,000000,24.9469,25.2051,24.788,24.8972,962096,0
+BBT.US,D,20250630,000000,25.0626,25.22,24.8128,24.8674,448358,0
+BBT.US,D,20250701,000000,24.7582,26.0492,24.649,25.8705,471694,0
+BBT.US,D,20250702,000000,25.9003,26.4266,25.8109,26.3174,434626,0
+BBT.US,D,20250703,000000,26.4465,26.9083,26.4465,26.8537,426095,0
+BBT.US,D,20250707,000000,26.6848,26.9232,26.0989,26.1088,409669,0
+BBT.US,D,20250708,000000,26.228,26.7444,26.1088,26.3571,404975,0
+BBT.US,D,20250709,000000,26.5756,26.7146,26.2081,26.4167,681548,0
+BBT.US,D,20250710,000000,26.4465,26.7717,26.3174,26.3869,475730,0
+BBT.US,D,20250711,000000,26.0492,26.1982,25.9301,26.0294,401982,0
+BBT.US,D,20250714,000000,25.9748,26.5557,25.94,26.5359,386063,0
+BBT.US,D,20250715,000000,26.4713,26.5061,25.6421,25.6421,619346,0
+BBT.US,D,20250716,000000,25.8506,26.0046,25.4137,25.9599,588642,0
+BBT.US,D,20250717,000000,25.7314,26.2975,25.7314,26.2677,423541,0
+BBT.US,D,20250718,000000,26.4068,26.4763,26.079,26.2379,380289,0
+BBT.US,D,20250721,000000,26.372,26.4663,25.9996,26.0095,291766,0
+BBT.US,D,20250722,000000,26.1486,26.4763,26.0393,26.2479,435726,0
+BBT.US,D,20250723,000000,26.2578,26.2975,25.791,26.0492,464295,0
+BBT.US,D,20250724,000000,26.0989,26.4663,25.4534,25.5725,787907,0
+BBT.US,D,20250725,000000,25.5676,25.9003,25.4137,25.4931,428718,0
+BBT.US,D,20250728,000000,25.5477,25.6321,25.2746,25.5825,437910,0
+BBT.US,D,20250729,000000,25.657,25.7513,25.1505,25.2349,277660,0
+BBT.US,D,20250730,000000,25.215,25.4732,24.7582,24.8674,311491,0
+BBT.US,D,20250731,000000,24.8277,24.8277,24.2616,24.4702,432171,0
+BBT.US,D,20250801,000000,24.3411,24.3411,23.7353,24.1723,527691,0
+BBT.US,D,20250804,000000,24.3014,24.4603,23.9985,24.3709,576174,0
+BBT.US,D,20250805,000000,24.4354,24.5596,24.0034,24.5596,588455,0
+BBT.US,D,20250806,000000,24.4652,24.5298,24.0233,24.063,322271,0
+BBT.US,D,20250807,000000,24.0829,24.2616,23.7154,23.8743,274568,0
+BBT.US,D,20250808,000000,24.0034,24.1921,23.7154,24.1822,350223,0
+BBT.US,D,20250811,000000,24.1822,24.3113,24.0432,24.2418,381833,0
+BBT.US,D,20250812,000000,24.5199,25.3243,24.5199,25.3044,441300,0
+BBT.US,D,20250813,000000,25.3243,25.9897,25.3243,25.94,390438,0
+BBT.US,D,20250814,000000,25.655,25.8,25.465,25.65,348869,0
+BBT.US,D,20250815,000000,25.63,25.76,25.12,25.26,422506,0
+BBT.US,D,20250818,000000,25.36,25.36,24.925,25.19,353679,0
+BBT.US,D,20250819,000000,25.205,25.605,25.205,25.34,441413,0
+BBT.US,D,20250820,000000,25.4,25.5,25.27,25.4,251933,0
+BBT.US,D,20250821,000000,25.38,25.45,25.2,25.41,274718,0
+BBT.US,D,20250822,000000,25.59,26.74,25.555,26.63,696202,0
+BBT.US,D,20250825,000000,26.58,26.615,26.37,26.39,198110,0
+BBT.US,D,20250826,000000,26.435,26.81,26.3,26.59,453021,0
+BBT.US,D,20250827,000000,26.34,26.71,26.34,26.51,712480,0
+BBT.US,D,20250828,000000,26.78,26.78,26.23,26.3,726780,0
+BBT.US,D,20250829,000000,26.29,26.6214,25.9,26.13,2575853,0
+BBT.US,D,20250902,000000,26.4,27.43,26.045,26.39,997700,0
+BBT.US,D,20250903,000000,26.52,27.13,26.11,26.35,1355968,0
+BBT.US,D,20250904,000000,26.325,26.5,25.945,26.5,1431430,0
+BBT.US,D,20250905,000000,26.8,27.25,26.222,26.83,1881334,0
+BBT.US,D,20250908,000000,26.5,26.87,26.46,26.83,1039812,0
+BBT.US,D,20250909,000000,26.71,26.94,26.12,26.33,1187816,0
+BBT.US,D,20250910,000000,26.435,26.95,26.07,26.14,1005613,0
+BBT.US,D,20250911,000000,26.18,26.27,25.93,26.08,953228,0
+BBT.US,D,20250912,000000,26.2299,26.24,25.75,25.8,513327,0
+BBT.US,D,20250915,000000,25.895,26.09,25.33,25.35,724231,0
+BBT.US,D,20250916,000000,25.36,25.38,24.54,25,1093982,0
+BBT.US,D,20250917,000000,25.148,25.84,25.01,25.03,945536,0
+BBT.US,D,20250918,000000,25.24,25.875,24.95,25.86,968136,0
+BBT.US,D,20250919,000000,25.82,25.82,25.19,25.26,2226982,0
+BBT.US,D,20250922,000000,25.25,25.38,24.85,25.02,719575,0
+BBT.US,D,20250923,000000,25.24,25.54,24.8,24.84,851057,0
+BBT.US,D,20250924,000000,24.79,24.97,24.38,24.41,695122,0
+BBT.US,D,20250925,000000,24.43,24.435,24.08,24.2,489164,0
+BBT.US,D,20250926,000000,24.24,24.46,24.08,24.19,628284,0
+BBT.US,D,20250929,000000,24.115,24.19,23.51,23.68,651542,0
+BBT.US,D,20250930,000000,23.83,23.915,23.305,23.71,675319,0
+BBT.US,D,20251001,000000,23.54,23.78,23.34,23.6,874140,0
+BBT.US,D,20251002,000000,23.7525,24.005,23.63,23.85,982125,0
+BBT.US,D,20251003,000000,23.95,24.44,23.91,23.94,1060130,0
+BBT.US,D,20251006,000000,24.13,24.625,23.96,24.18,1130568,0
+BBT.US,D,20251007,000000,24.305,24.55,24.08,24.12,1109002,0
+BBT.US,D,20251008,000000,24.25,24.36,23.88,23.98,706209,0
+BBT.US,D,20251009,000000,24.115,24.2,23.62,23.9,630428,0
+BBT.US,D,20251010,000000,24.46,25.175,23.76,23.82,1331343,0
+BBT.US,D,20251013,000000,24.1,24.38,23.7,24.31,1050749,0
+BBT.US,D,20251014,000000,24.145,25.29,24.145,25.07,1181172,0
+BBT.US,D,20251015,000000,25.265,25.545,24.84,24.92,743599,0
+BBT.US,D,20251016,000000,24.76,25.09,23,23.27,1302780,0
+BBT.US,D,20251017,000000,23.465,23.69,23.22,23.46,710070,0
+BBT.US,D,20251020,000000,23.585,24.17,23.46,24.02,463009,0
+BBT.US,D,20251021,000000,23.935,24.25,23.9,24.1,867929,0
+BBT.US,D,20251022,000000,24.125,24.48,24.12,24.22,470217,0
+BBT.US,D,20251023,000000,24.19,24.34,23.96,24.13,634269,0
+BBT.US,D,20251024,000000,24.36,24.64,24.305,24.55,371905,0
+BBT.US,D,20251027,000000,24.56,24.715,24.085,24.19,391176,0
+BBT.US,D,20251028,000000,23.95,24.23,23.83,23.91,484896,0
+BBT.US,D,20251029,000000,23.76,23.91,23.02,23.12,1181262,0
+BBT.US,D,20251030,000000,23.32,24.27,22.81,24.11,1517252,0
+BBT.US,D,20251031,000000,23.88,24.46,23.63,24.34,1412988,0
+BBT.US,D,20251103,000000,24.25,24.8699,24.06,24.86,1108599,0
+BBT.US,D,20251104,000000,24.595,25,24.52,24.88,1124716,0
+BBT.US,D,20251105,000000,24.975,26.25,24.9,26.2,991682,0
+BBT.US,D,20251106,000000,26.155,26.55,26.08,26.23,1390656,0
+BBT.US,D,20251107,000000,26.1225,26.38,25.815,26.38,1302815,0
+BBT.US,D,20251110,000000,26.24,26.59,26.01,26.16,1369157,0
+BBT.US,D,20251111,000000,26.29,26.68,25.955,26.05,1005790,0
+BBT.US,D,20251112,000000,26.235,26.595,25.87,25.91,988628,0
+BBT.US,D,20251113,000000,25.71,25.93,25.05,25.13,1936380,0
+BBT.US,D,20251114,000000,24.81,25.32,24.81,25.28,865197,0
+BBT.US,D,20251117,000000,25.27,25.3,24.11,24.2,749616,0
+BBT.US,D,20251118,000000,24.23,24.695,24.15,24.52,758648,0
+BBT.US,D,20251119,000000,24.6,24.77,24.355,24.64,873572,0
+BBT.US,D,20251120,000000,24.77,25.16,24.165,24.19,816759,0
+BBT.US,D,20251121,000000,24.25,25.15,24.16,24.93,712138,0
+BBT.US,D,20251124,000000,24.83,25.07,24.61,24.98,648547,0
+BBT.US,D,20251125,000000,24.765,26.01,24.765,25.88,719442,0
+BBT.US,D,20251126,000000,25.735,25.91,25.58,25.6,867878,0
+BBT.US,D,20251128,000000,25.45,25.94,25.45,25.59,303362,0
+BBT.US,D,20251201,000000,25.29,25.99,25.29,25.88,776261,0
+BBT.US,D,20251202,000000,26,26.025,25.485,25.53,2681441,0
+BBT.US,D,20251203,000000,25.8,26.21,25.73,26.02,1173026,0
+BBT.US,D,20251204,000000,25.9,26.05,25.53,25.63,730094,0
+BBT.US,D,20251205,000000,25.5,25.69,25.08,25.16,832316,0
+BBT.US,D,20251208,000000,25.515,25.53,25.205,25.46,890220,0
+BBT.US,D,20251209,000000,25.535,26.19,25.535,25.73,914413,0
+BBT.US,D,20251210,000000,25.99,27.02,25.73,26.78,1842345,0
+BBT.US,D,20251211,000000,26.4,27.27,26.4,27.01,721443,0
+BBT.US,D,20251212,000000,27.115,27.21,26.6917,27.03,1153003,0
+BBT.US,D,20251215,000000,27.095,27.64,26.5,27.46,838357,0
+BBT.US,D,20251216,000000,27.58,27.84,27.35,27.72,1051200,0
+BBT.US,D,20251217,000000,27.73,28.38,27.725,27.96,1004391,0
+BBT.US,D,20251218,000000,28.01,28.24,27.67,27.79,854925,0
+BBT.US,D,20251219,000000,27.59,27.91,27.33,27.5,2858838,0
+BBT.US,D,20251222,000000,27.13,27.71,27.09,27.32,652726,0
+BBT.US,D,20251223,000000,27.16,27.285,26.885,26.89,511519,0
+BBT.US,D,20251224,000000,27.02,27.09,26.83,27.05,255339,0
+BBT.US,D,20251226,000000,26.9775,27.045,26.79,26.9,363970,0
+BBT.US,D,20251229,000000,26.91,27.03,26.52,26.63,482697,0
+BBT.US,D,20251230,000000,26.5,26.605,26.38,26.49,481149,0
+BBT.US,D,20251231,000000,26.3,26.57,26.3,26.37,524888,0
+BBT.US,D,20260102,000000,26.33,26.64,25.925,26.4,707686,0
+BBT.US,D,20260105,000000,26.4,27.26,26.3,26.85,814343,0
+BBT.US,D,20260106,000000,26.745,27.04,26.56,26.95,761974,0
+BBT.US,D,20260107,000000,26.995,26.995,26.42,26.56,493238,0
+BBT.US,D,20260108,000000,26.38,27.69,26.37,27.41,527844,0
+BBT.US,D,20260109,000000,27.455,27.68,27.1,27.26,471490,0
+BBT.US,D,20260112,000000,27.07,27.295,26.85,26.86,597970,0
+BBT.US,D,20260113,000000,26.98,26.99,26.68,26.7,614169,0
+BBT.US,D,20260114,000000,26.53,26.87,26.465,26.79,447344,0
+BBT.US,D,20260115,000000,26.705,27.5724,26.601,27.39,671331,0
+BBT.US,D,20260116,000000,27.325,27.68,27.3,27.48,513183,0
+BBT.US,D,20260120,000000,27.1,27.73,27,27.42,749829,0
+BBT.US,D,20260121,000000,27.665,29.02,27.55,28.84,770783,0
+BBT.US,D,20260122,000000,28.845,29.63,28.84,29.29,1018082,0
+BBT.US,D,20260123,000000,29.185,29.25,28.09,28.26,691923,0
+BBT.US,D,20260126,000000,28.25,28.51,27.71,28.31,532699,0
+BBT.US,D,20260127,000000,28.52,28.52,28.18,28.38,564406,0
+BBT.US,D,20260128,000000,28.2,28.7,28.09,28.18,924604,0
+BBT.US,D,20260129,000000,27.91,28.97,27.83,28.93,1140912,0
+BBT.US,D,20260130,000000,28.595,29.09,28.35,28.35,1245157,0
+BBT.US,D,20260202,000000,28.295,29.48,28.175,29,1040650,0
+BBT.US,D,20260203,000000,28.85,29.81,28.55,29.4,1171036,0
+BBT.US,D,20260204,000000,29.76,30.94,29.76,30.52,1318276,0
+BBT.US,D,20260205,000000,30.53,31.2,30.38,30.98,1158149,0
+BBT.US,D,20260206,000000,31.395,31.8,31.115,31.57,1268112,0
+BBT.US,D,20260209,000000,31.505,31.85,31.35,31.61,825103,0
+BBT.US,D,20260210,000000,31.595,31.82,30.88,31.32,569217,0
+BBT.US,D,20260211,000000,31.52,31.95,29.17,31.02,753777,0
+BBT.US,D,20260212,000000,31.19,31.39,30.16,30.5,649291,0
+BBT.US,D,20260213,000000,30.095,30.91,29.845,30.68,628536,0
+BBT.US,D,20260217,000000,30.915,30.99,30.28,30.59,603599,0
+BBT.US,D,20260218,000000,30.57,31.15,30.525,30.88,956317,0
diff --git a/daily/us/nyse stocks/1/bdj.us.txt b/daily/us/nyse stocks/1/bdj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2d346ae6bf07e140dfcf7c74c6c1c395c145d57f
--- /dev/null
+++ b/daily/us/nyse stocks/1/bdj.us.txt	
@@ -0,0 +1,5152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDJ.US,D,20050825,000000,6.01809,6.01809,6.01809,6.01809,0,0
+BDJ.US,D,20050826,000000,6.01809,6.02607,6.01809,6.02607,764664.80427064,0
+BDJ.US,D,20050829,000000,6.02607,6.0722,6.01809,6.0307,253965.27302962,0
+BDJ.US,D,20050830,000000,6.05506,6.0722,6.02173,6.05506,158265.87842902,0
+BDJ.US,D,20050831,000000,6.05506,6.06757,6.02607,6.05824,173965.99130107,0
+BDJ.US,D,20050901,000000,6.07954,6.11044,6.04592,6.07536,253228.05417693,0
+BDJ.US,D,20050902,000000,6.07954,6.08606,6.04175,6.07536,156522.15719059,0
+BDJ.US,D,20050906,000000,6.09457,6.0973,6.05824,6.0973,117148.2694543,0
+BDJ.US,D,20050907,000000,6.0973,6.106,6.04175,6.07536,226553.53371315,0
+BDJ.US,D,20050908,000000,6.08606,6.0973,6.03966,6.09095,210354.58413236,0
+BDJ.US,D,20050909,000000,6.09457,6.106,6.06757,6.07536,107417.64277125,0
+BDJ.US,D,20050912,000000,6.05824,6.09457,6.03432,6.0722,118392.05036296,0
+BDJ.US,D,20050913,000000,6.09095,6.09457,6.04981,6.09457,152275.4234403,0
+BDJ.US,D,20050914,000000,6.08606,6.08606,6.04592,6.07536,103439.08893294,0
+BDJ.US,D,20050915,000000,6.05824,6.06313,6.01809,6.01809,183686.68539479,0
+BDJ.US,D,20050916,000000,6.01809,6.04981,6.01809,6.0307,179457.60958111,0
+BDJ.US,D,20050919,000000,6.05824,6.06313,6.01809,6.01809,188416.8051593,0
+BDJ.US,D,20050920,000000,6.02173,6.03966,6.01809,6.02173,186685.22375228,0
+BDJ.US,D,20050921,000000,6.01809,6.02607,6.01809,6.01809,339215.58365211,0
+BDJ.US,D,20050922,000000,6.01809,6.02173,6.01809,6.01809,255222.29739074,0
+BDJ.US,D,20050923,000000,6.02173,6.03966,6.01809,6.01809,234536.0246736,0
+BDJ.US,D,20050926,000000,6.01809,6.02173,6.01809,6.02173,389314.46062578,0
+BDJ.US,D,20050927,000000,6.01809,6.02173,6.01809,6.02173,150541.63479121,0
+BDJ.US,D,20050928,000000,6.01809,6.02173,6.01809,6.01809,279151.00871451,0
+BDJ.US,D,20050929,000000,6.01809,6.02173,6.01809,6.01809,2521056.7158231,0
+BDJ.US,D,20050930,000000,6.01809,6.02173,6.01809,6.01809,590943.81683979,0
+BDJ.US,D,20051003,000000,6.01809,6.02173,6.01809,6.01809,324761.45893079,0
+BDJ.US,D,20051004,000000,6.02173,6.02173,6.01809,6.01809,564029.81061097,0
+BDJ.US,D,20051005,000000,6.01809,6.02173,6.01809,6.01809,388807.8985698,0
+BDJ.US,D,20051006,000000,6.02173,6.02607,5.81821,6.01809,988483.56505416,0
+BDJ.US,D,20051007,000000,5.98005,6.01809,5.91733,5.94235,197643.07702844,0
+BDJ.US,D,20051010,000000,5.92468,5.93799,5.82056,5.93799,237767.42706987,0
+BDJ.US,D,20051011,000000,5.9572,5.98005,5.825,5.83606,184682.15157016,0
+BDJ.US,D,20051012,000000,5.85853,5.98005,5.77772,5.97035,325509.71399386,0
+BDJ.US,D,20051013,000000,5.94235,5.9572,5.77772,5.79519,228793.88441821,0
+BDJ.US,D,20051014,000000,5.75823,5.81821,5.62069,5.66127,297840.83097577,0
+BDJ.US,D,20051017,000000,5.63672,5.81821,5.63672,5.81821,142566.86917799,0
+BDJ.US,D,20051018,000000,5.76657,5.89069,5.75823,5.80252,135587.56974014,0
+BDJ.US,D,20051019,000000,5.8742,5.91363,5.80599,5.84059,162249.95037252,0
+BDJ.US,D,20051020,000000,5.87039,5.8742,5.72941,5.79828,204380.68345918,0
+BDJ.US,D,20051021,000000,5.75823,5.82872,5.63672,5.66127,196143.25603917,0
+BDJ.US,D,20051024,000000,5.65712,5.69824,5.51258,5.55608,257714.27369223,0
+BDJ.US,D,20051025,000000,5.5367,5.57473,5.31532,5.46465,424450.44358008,0
+BDJ.US,D,20051026,000000,5.5055,5.51258,5.29675,5.44798,581476.95558458,0
+BDJ.US,D,20051027,000000,5.45205,5.61261,5.45205,5.55246,223568.23880811,0
+BDJ.US,D,20051028,000000,5.5367,5.57809,5.50841,5.57473,129600.42561454,0
+BDJ.US,D,20051031,000000,5.67758,5.71663,5.48939,5.53233,379592.66291101,0
+BDJ.US,D,20051101,000000,5.52382,5.59776,5.49292,5.58561,224316.49387118,0
+BDJ.US,D,20051102,000000,5.60935,5.61606,5.55608,5.57809,274657.06385194,0
+BDJ.US,D,20051103,000000,5.60935,5.62466,5.5367,5.62466,264940.78424238,0
+BDJ.US,D,20051104,000000,5.62466,5.62466,5.57809,5.62466,154286.22096968,0
+BDJ.US,D,20051107,000000,5.62466,5.65712,5.58977,5.63236,240259.40337138,0
+BDJ.US,D,20051108,000000,5.65241,5.68574,5.60237,5.60545,177212.84439189,0
+BDJ.US,D,20051109,000000,5.64451,5.66127,5.58561,5.60545,212344.41286203,0
+BDJ.US,D,20051110,000000,5.56486,5.64451,5.56486,5.60237,223076.02382562,0
+BDJ.US,D,20051111,000000,5.60237,5.62466,5.43203,5.49292,248742.93828262,0
+BDJ.US,D,20051114,000000,5.51992,5.52382,5.36832,5.43592,327243.50264297,0
+BDJ.US,D,20051115,000000,5.43592,5.45696,5.23196,5.33253,503470.81344882,0
+BDJ.US,D,20051116,000000,5.33253,5.33253,5.24392,5.27227,662477.22159365,0
+BDJ.US,D,20051117,000000,5.24754,5.39324,5.23196,5.38536,587707.99995935,0
+BDJ.US,D,20051118,000000,5.38536,5.45696,5.27519,5.35574,479533.27315675,0
+BDJ.US,D,20051121,000000,5.29675,5.3367,5.17578,5.25173,855387.97161551,0
+BDJ.US,D,20051122,000000,5.27227,5.39714,5.11597,5.25506,791091.01000112,0
+BDJ.US,D,20051123,000000,5.23677,5.35202,5.1804,5.24754,603408.11283142,0
+BDJ.US,D,20051125,000000,5.28387,5.41599,5.28387,5.41599,187430.16795224,0
+BDJ.US,D,20051128,000000,5.41599,5.49682,5.3367,5.39324,486018.15037004,0
+BDJ.US,D,20051129,000000,5.32492,5.45205,5.28778,5.31532,653247.63886138,0
+BDJ.US,D,20051130,000000,5.30472,5.32492,5.24048,5.29276,661728.96653058,0
+BDJ.US,D,20051201,000000,5.31532,5.37612,5.26783,5.35981,621360.71623996,0
+BDJ.US,D,20051202,000000,5.38536,5.44798,5.30825,5.3647,417466.72965807,0
+BDJ.US,D,20051205,000000,5.37204,5.44798,5.25173,5.31243,472556.18096095,0
+BDJ.US,D,20051206,000000,5.27227,5.35202,5.25897,5.31532,781617.52701969,0
+BDJ.US,D,20051207,000000,5.28778,5.3367,5.23196,5.29276,596930.96096538,0
+BDJ.US,D,20051208,000000,5.25506,5.29276,5.14833,5.23677,701607.20908079,0
+BDJ.US,D,20051209,000000,5.19553,5.27519,5.14833,5.24392,531379.18223195,0
+BDJ.US,D,20051212,000000,5.23677,5.27944,5.14379,5.19553,866106.33912666,0
+BDJ.US,D,20051213,000000,5.15484,5.17578,5.05918,5.06288,724773.31826801,0
+BDJ.US,D,20051214,000000,5.07566,5.18711,5.05918,5.0714,806539.49727676,0
+BDJ.US,D,20051215,000000,5.07956,5.15484,5.0231,5.11597,1021133.0898122,0
+BDJ.US,D,20051216,000000,5.07566,5.14379,5.04313,5.07956,969539.90995442,0
+BDJ.US,D,20051219,000000,5.05918,5.16736,4.97898,4.99482,1251919.0102021,0
+BDJ.US,D,20051220,000000,5.01522,5.01522,4.87877,4.89888,1534060.831927,0
+BDJ.US,D,20051221,000000,4.915,5.01522,4.90303,5.00334,1595876.85345,0
+BDJ.US,D,20051222,000000,4.93503,5.19553,4.93503,5.19553,1526586.0066434,0
+BDJ.US,D,20051223,000000,5.13608,5.2084,5.03524,5.16736,1179145.1354027,0
+BDJ.US,D,20051227,000000,5.21555,5.21555,5.01975,5.13165,1299279.8033829,0
+BDJ.US,D,20051228,000000,5.06696,5.1804,5.06696,5.11162,961065.20401144,0
+BDJ.US,D,20051229,000000,5.07956,5.17153,5.0714,5.11597,976269.79103792,0
+BDJ.US,D,20051230,000000,5.09532,5.15484,5.02736,5.13608,1297536.0821446,0
+BDJ.US,D,20060103,000000,5.17153,5.25506,5.16354,5.25506,606897.76255034,0
+BDJ.US,D,20060104,000000,5.27519,5.38918,5.25506,5.38536,634565.54194741,0
+BDJ.US,D,20060105,000000,5.38082,5.44063,5.32791,5.38536,687895.82131735,0
+BDJ.US,D,20060106,000000,5.41599,5.49682,5.39714,5.45696,508946.98103431,0
+BDJ.US,D,20060109,000000,5.46465,5.50841,5.41962,5.48939,604399.16452263,0
+BDJ.US,D,20060110,000000,5.46874,5.51992,5.42432,5.51992,617863.34117378,0
+BDJ.US,D,20060111,000000,5.52853,5.56486,5.49292,5.55246,549321.85305115,0
+BDJ.US,D,20060112,000000,5.47362,5.52853,5.38536,5.48939,427950.02588834,0
+BDJ.US,D,20060113,000000,5.51258,5.5367,5.45696,5.49292,409993.00799566,0
+BDJ.US,D,20060117,000000,5.49682,5.57473,5.39714,5.43203,503711.40283488,0
+BDJ.US,D,20060118,000000,5.35574,5.51566,5.27944,5.47742,567516.14946678,0
+BDJ.US,D,20060119,000000,5.43592,5.5367,5.38536,5.42868,499973.43838262,0
+BDJ.US,D,20060120,000000,5.48203,5.51258,5.43592,5.47742,670454.19444892,0
+BDJ.US,D,20060123,000000,5.53233,5.55608,5.43592,5.44063,719052.14681231,0
+BDJ.US,D,20060124,000000,5.46874,5.47362,5.37612,5.39324,592193.11585364,0
+BDJ.US,D,20060125,000000,5.36832,5.38536,5.3203,5.35574,623340.61238029,0
+BDJ.US,D,20060126,000000,5.39714,5.43592,5.35574,5.38082,703098.20110174,0
+BDJ.US,D,20060127,000000,5.40042,5.40042,5.32492,5.34747,521414.58788906,0
+BDJ.US,D,20060130,000000,5.37204,5.47362,5.35202,5.4119,638050.7771822,0
+BDJ.US,D,20060131,000000,5.45205,5.51258,5.37612,5.41599,670454.19444892,0
+BDJ.US,D,20060201,000000,5.47742,5.59295,5.46874,5.58561,774131.66552586,0
+BDJ.US,D,20060202,000000,5.58977,5.60237,5.49682,5.57473,605649.56715752,0
+BDJ.US,D,20060203,000000,5.57809,5.67541,5.51566,5.62466,656741.70306447,0
+BDJ.US,D,20060206,000000,5.63672,5.65712,5.58977,5.61261,593683.00425355,0
+BDJ.US,D,20060207,000000,5.57473,5.64042,5.55246,5.61606,526886.34099037,0
+BDJ.US,D,20060208,000000,5.63672,5.68864,5.60237,5.63236,476802.91471125,0
+BDJ.US,D,20060209,000000,5.63236,5.65712,5.56032,5.61606,501221.63377546,0
+BDJ.US,D,20060210,000000,5.63672,5.65241,5.56032,5.63236,368625.98066656,0
+BDJ.US,D,20060213,000000,5.62885,5.65241,5.49292,5.56032,529884.87934788,0
+BDJ.US,D,20060214,000000,5.53233,5.63672,5.53233,5.58252,474047.17298191,0
+BDJ.US,D,20060215,000000,5.59295,5.59295,5.46465,5.49682,465829.61074057,0
+BDJ.US,D,20060216,000000,5.54011,5.55246,5.48203,5.51258,388312.37272418,0
+BDJ.US,D,20060217,000000,5.51566,5.51992,5.48203,5.48586,423706.60300116,0
+BDJ.US,D,20060221,000000,5.55608,5.57809,5.46465,5.48939,676440.23495351,0
+BDJ.US,D,20060222,000000,5.51258,5.5367,5.47362,5.49682,559298.58722544,0
+BDJ.US,D,20060223,000000,5.52382,5.55608,5.46028,5.5018,698363.66685309,0
+BDJ.US,D,20060224,000000,5.54791,5.57473,5.50841,5.57473,460349.02867095,0
+BDJ.US,D,20060227,000000,5.61606,5.63672,5.56486,5.57809,569758.70741392,0
+BDJ.US,D,20060228,000000,5.62466,5.63672,5.55608,5.62466,592439.22334488,0
+BDJ.US,D,20060301,000000,5.67541,5.67541,5.61606,5.64042,591931.55766787,0
+BDJ.US,D,20060302,000000,5.65241,5.67758,5.59295,5.64451,473067.15750108,0
+BDJ.US,D,20060303,000000,5.65712,5.69824,5.62069,5.68574,389062.83502935,0
+BDJ.US,D,20060306,000000,5.70132,5.74862,5.68174,5.70577,496981.52175138,0
+BDJ.US,D,20060307,000000,5.69824,5.69824,5.62069,5.64451,356905.52525385,0
+BDJ.US,D,20060308,000000,5.62885,5.68574,5.54439,5.67541,462085.02456209,0
+BDJ.US,D,20060309,000000,5.71293,5.71663,5.63672,5.66581,425698.63897288,0
+BDJ.US,D,20060310,000000,5.70577,5.72941,5.67042,5.69824,303320.30942435,0
+BDJ.US,D,20060313,000000,5.70132,5.71293,5.65712,5.65712,327996.17219018,0
+BDJ.US,D,20060314,000000,5.62466,5.64451,5.59776,5.62466,497981.40241089,0
+BDJ.US,D,20060315,000000,5.64768,5.64768,5.55608,5.56976,421971.71073101,0
+BDJ.US,D,20060316,000000,5.58977,5.60545,5.55608,5.57809,419218.17624376,0
+BDJ.US,D,20060317,000000,5.60545,5.60545,5.54011,5.59295,466076.82185286,0
+BDJ.US,D,20060320,000000,5.61606,5.61606,5.55608,5.57473,529628.83926729,0
+BDJ.US,D,20060321,000000,5.57473,5.60237,5.5367,5.56032,477537.92632188,0
+BDJ.US,D,20060322,000000,5.56486,5.58561,5.53233,5.56486,468817.11288768,0
+BDJ.US,D,20060323,000000,5.58561,5.58561,5.50841,5.51992,555059.57882241,0
+BDJ.US,D,20060324,000000,5.54439,5.56976,5.50841,5.51258,484524.95110699,0
+BDJ.US,D,20060327,000000,5.54011,5.54011,5.48586,5.48586,463082.69797952,0
+BDJ.US,D,20060328,000000,5.48586,5.53233,5.47742,5.51258,470815.77058565,0
+BDJ.US,D,20060329,000000,5.5367,5.58252,5.51566,5.58252,444390.66847621,0
+BDJ.US,D,20060330,000000,5.57473,5.60237,5.56032,5.60237,302830.30168395,0
+BDJ.US,D,20060331,000000,5.61261,5.63672,5.58561,5.60935,423706.60300116,0
+BDJ.US,D,20060403,000000,5.64768,5.67758,5.61261,5.63236,366630.63383172,0
+BDJ.US,D,20060404,000000,5.63236,5.65241,5.58252,5.61606,417466.72965807,0
+BDJ.US,D,20060405,000000,5.63236,5.67541,5.60237,5.64451,462085.02456209,0
+BDJ.US,D,20060406,000000,5.60545,5.67042,5.56486,5.56976,648774.66279852,0
+BDJ.US,D,20060407,000000,5.58561,5.61606,5.57473,5.61606,423706.60300116,0
+BDJ.US,D,20060410,000000,5.63236,5.63672,5.55608,5.56032,403265.33415424,0
+BDJ.US,D,20060411,000000,5.60237,5.60237,5.5367,5.54439,384573.30465091,0
+BDJ.US,D,20060412,000000,5.5367,5.55246,5.47362,5.49682,497733.08767757,0
+BDJ.US,D,20060413,000000,5.51992,5.51992,5.38918,5.42432,427442.36021133,0
+BDJ.US,D,20060417,000000,5.38918,5.40448,5.23196,5.29675,611887.23325854,0
+BDJ.US,D,20060418,000000,5.25897,5.34042,5.23677,5.3367,708587.61213968,0
+BDJ.US,D,20060419,000000,5.35202,5.39714,5.26783,5.32791,459600.77360786,0
+BDJ.US,D,20060420,000000,5.34423,5.46028,5.30472,5.37204,428935.55947435,0
+BDJ.US,D,20060421,000000,5.33253,5.35981,5.28387,5.32492,583715.09904756,0
+BDJ.US,D,20060424,000000,5.3367,5.35981,5.27519,5.27519,534864.41746672,0
+BDJ.US,D,20060425,000000,5.28778,5.30472,5.25506,5.26783,499735.05623864,0
+BDJ.US,D,20060426,000000,5.24754,5.30825,5.24754,5.27227,400029.5172738,0
+BDJ.US,D,20060427,000000,5.26358,5.28778,5.24754,5.27227,478532.28887619,0
+BDJ.US,D,20060428,000000,5.25506,5.34042,5.25506,5.3367,351680.98326478,0
+BDJ.US,D,20060501,000000,5.31532,5.44063,5.31532,5.41599,427199.56358318,0
+BDJ.US,D,20060502,000000,5.42432,5.51566,5.4119,5.49292,526641.3371202,0
+BDJ.US,D,20060503,000000,5.49682,5.51258,5.45696,5.48203,386819.17346117,0
+BDJ.US,D,20060504,000000,5.46028,5.5018,5.44063,5.44418,419723.63467869,0
+BDJ.US,D,20060505,000000,5.46028,5.51566,5.45205,5.49682,319532.5024576,0
+BDJ.US,D,20060508,000000,5.49292,5.51258,5.45696,5.48203,373109.9929398,0
+BDJ.US,D,20060509,000000,5.5018,5.51566,5.46028,5.47362,480299.1861564,0
+BDJ.US,D,20060510,000000,5.47742,5.47742,5.43592,5.43592,445639.96749008,0
+BDJ.US,D,20060511,000000,5.41599,5.42432,5.31532,5.34423,504710.17987334,0
+BDJ.US,D,20060512,000000,5.34042,5.34423,5.21999,5.24754,533114.07450208,0
+BDJ.US,D,20060515,000000,5.29675,5.31532,5.23677,5.29675,536114.82010163,0
+BDJ.US,D,20060516,000000,5.29675,5.37612,5.29675,5.35574,568513.82288422,0
+BDJ.US,D,20060517,000000,5.35574,5.38536,5.22435,5.24754,426443.58317285,0
+BDJ.US,D,20060518,000000,5.24754,5.3367,5.24754,5.3203,400029.5172738,0
+BDJ.US,D,20060519,000000,5.3203,5.3203,5.25173,5.26358,408497.60149055,0
+BDJ.US,D,20060522,000000,5.25897,5.29675,5.24754,5.27944,444144.56098496,0
+BDJ.US,D,20060523,000000,5.31532,5.37612,5.28387,5.30029,526641.3371202,0
+BDJ.US,D,20060524,000000,5.28778,5.35202,5.16354,5.21555,561534.52344636,0
+BDJ.US,D,20060525,000000,5.22435,5.31532,5.22435,5.25173,495235.59327088,0
+BDJ.US,D,20060526,000000,5.25173,5.30029,5.25173,5.28778,293854.55179021,0
+BDJ.US,D,20060530,000000,5.29276,5.29276,5.24392,5.24392,486018.15037004,0
+BDJ.US,D,20060531,000000,5.27519,5.3367,5.24392,5.25897,447129.85589,0
+BDJ.US,D,20060601,000000,5.26358,5.35202,5.25897,5.34747,338959.54357154,0
+BDJ.US,D,20060602,000000,5.34423,5.41599,5.34423,5.39714,343452.38481306,0
+BDJ.US,D,20060605,000000,5.3647,5.44798,5.34747,5.37204,421971.71073101,0
+BDJ.US,D,20060606,000000,5.37612,5.44418,5.26358,5.39714,575988.64816768,0
+BDJ.US,D,20060607,000000,5.39714,5.45696,5.35202,5.43592,572504.51655395,0
+BDJ.US,D,20060608,000000,5.41599,5.42868,5.3367,5.42432,423208.86991348,0
+BDJ.US,D,20060609,000000,5.43592,5.47742,5.42432,5.44063,278655.48286892,0
+BDJ.US,D,20060612,000000,5.48203,5.48203,5.40838,5.42868,457846.01615907,0
+BDJ.US,D,20060613,000000,5.40448,5.41599,5.25506,5.3203,558785.40344325,0
+BDJ.US,D,20060614,000000,5.27944,5.32791,5.27519,5.32492,451122.75680178,0
+BDJ.US,D,20060615,000000,5.33253,5.43592,5.33253,5.43592,452127.05194545,0
+BDJ.US,D,20060616,000000,5.47742,5.48203,5.40042,5.47362,350683.30984736,0
+BDJ.US,D,20060619,000000,5.47742,5.49682,5.40838,5.45696,364633.07975477,0
+BDJ.US,D,20060620,000000,5.47362,5.48939,5.35981,5.36832,440404.38929066,0
+BDJ.US,D,20060621,000000,5.37612,5.44798,5.35574,5.39714,507955.9293431,0
+BDJ.US,D,20060622,000000,5.42432,5.42432,5.31532,5.35202,551568.82548244,0
+BDJ.US,D,20060623,000000,5.3647,5.37612,5.3203,5.37612,481018.74707252,0
+BDJ.US,D,20060626,000000,5.40448,5.43203,5.37612,5.41599,414734.16397052,0
+BDJ.US,D,20060627,000000,5.41599,5.44418,5.37612,5.37612,414241.94898802,0
+BDJ.US,D,20060628,000000,5.39324,5.45205,5.37204,5.44063,310307.33420948,0
+BDJ.US,D,20060629,000000,5.41962,5.44798,5.40448,5.44063,348433.02655296,0
+BDJ.US,D,20060630,000000,5.45696,5.45696,5.40042,5.41962,369125.92099631,0
+BDJ.US,D,20060703,000000,5.41962,5.47742,5.40838,5.47742,120133.56435932,0
+BDJ.US,D,20060705,000000,5.47742,5.54791,5.43203,5.51992,347938.6043284,0
+BDJ.US,D,20060706,000000,5.54011,5.59295,5.51992,5.55608,343452.38481306,0
+BDJ.US,D,20060707,000000,5.58561,5.59776,5.52853,5.58252,365881.2751476,0
+BDJ.US,D,20060710,000000,5.59776,5.60237,5.55246,5.60237,451621.59351051,0
+BDJ.US,D,20060711,000000,5.60237,5.60545,5.53233,5.60237,481781.34920906,0
+BDJ.US,D,20060712,000000,5.51566,5.57473,5.51566,5.55608,424450.44358008,0
+BDJ.US,D,20060713,000000,5.55608,5.55608,5.47362,5.54791,516915.1249213,0
+BDJ.US,D,20060714,000000,5.58561,5.58561,5.41962,5.48939,319762.05563328,0
+BDJ.US,D,20060717,000000,5.48939,5.53233,5.44063,5.45696,314286.99166882,0
+BDJ.US,D,20060718,000000,5.51566,5.51566,5.41962,5.44798,592935.85281152,0
+BDJ.US,D,20060719,000000,5.46028,5.59776,5.45696,5.59776,585718.17122967,0
+BDJ.US,D,20060720,000000,5.60935,5.60935,5.49292,5.5367,542103.06784828,0
+BDJ.US,D,20060721,000000,5.55246,5.55246,5.46028,5.48939,373363.82577832,0
+BDJ.US,D,20060724,000000,5.56976,5.56976,5.48586,5.56032,472556.18096095,0
+BDJ.US,D,20060725,000000,5.56032,5.56032,5.47742,5.55608,600923.86187719,0
+BDJ.US,D,20060726,000000,5.55608,5.58977,5.53233,5.58561,446635.43366543,0
+BDJ.US,D,20060727,000000,5.61261,5.62885,5.58561,5.60545,417973.29171404,0
+BDJ.US,D,20060728,000000,5.62466,5.64042,5.59776,5.64042,374858.12866239,0
+BDJ.US,D,20060731,000000,5.61606,5.64451,5.57809,5.60237,664968.09427413,0
+BDJ.US,D,20060801,000000,5.62069,5.64042,5.56032,5.64042,591187.71708894,0
+BDJ.US,D,20060802,000000,5.62069,5.67541,5.62069,5.66581,450617.29836687,0
+BDJ.US,D,20060803,000000,5.66581,5.72526,5.61606,5.72526,730520.9766286,0
+BDJ.US,D,20060804,000000,5.78242,5.78596,5.72941,5.74862,429683.81453743,0
+BDJ.US,D,20060807,000000,5.74862,5.77011,5.70577,5.75823,581234.15895643,0
+BDJ.US,D,20060808,000000,5.76657,5.79093,5.72526,5.79093,583965.62102295,0
+BDJ.US,D,20060809,000000,5.78596,5.84522,5.76657,5.83606,547822.03206189,0
+BDJ.US,D,20060810,000000,5.87039,5.87039,5.74862,5.83279,579973.8237322,0
+BDJ.US,D,20060811,000000,5.83606,5.84522,5.74427,5.77011,572259.51268373,0
+BDJ.US,D,20060814,000000,5.82872,5.82872,5.70885,5.75823,458094.33089239,0
+BDJ.US,D,20060815,000000,5.77399,5.78596,5.70885,5.74862,548827.43082657,0
+BDJ.US,D,20060816,000000,5.81821,5.825,5.74427,5.77011,575249.22207289,0
+BDJ.US,D,20060817,000000,5.80599,5.81342,5.77011,5.77772,602914.79422789,0
+BDJ.US,D,20060818,000000,5.78596,5.83606,5.77772,5.83606,428935.55947435,0
+BDJ.US,D,20060821,000000,5.8742,5.8742,5.76204,5.825,538857.3183785,0
+BDJ.US,D,20060822,000000,5.86542,5.86542,5.79828,5.83279,577742.30199543,0
+BDJ.US,D,20060823,000000,5.85853,5.87039,5.76657,5.77772,815506.41820221,0
+BDJ.US,D,20060824,000000,5.80252,5.85427,5.77399,5.85427,566521.78691246,0
+BDJ.US,D,20060825,000000,5.86542,5.86542,5.82056,5.85853,588210.14753117,0
+BDJ.US,D,20060828,000000,5.87957,5.89723,5.74427,5.77399,859625.87639751,0
+BDJ.US,D,20060829,000000,5.79519,5.83606,5.78596,5.83279,581980.20677744,0
+BDJ.US,D,20060830,000000,5.85001,5.85853,5.80599,5.83606,448127.52930742,0
+BDJ.US,D,20060831,000000,5.87039,5.8742,5.83279,5.8742,696122.21252699,0
+BDJ.US,D,20060901,000000,5.89396,5.95115,5.87957,5.89723,525404.17793773,0
+BDJ.US,D,20060905,000000,5.94697,5.9572,5.87957,5.93799,584718.29057017,0
+BDJ.US,D,20060906,000000,5.96219,5.97035,5.79093,5.83279,878824.46795681,0
+BDJ.US,D,20060907,000000,5.82872,5.85427,5.79093,5.80599,554305.80565416,0
+BDJ.US,D,20060908,000000,5.85427,5.85427,5.78242,5.81342,556551.6744644,0
+BDJ.US,D,20060911,000000,5.825,5.9207,5.81342,5.91363,441400.95908705,0
+BDJ.US,D,20060912,000000,5.91363,5.93799,5.87957,5.93799,485513.79555614,0
+BDJ.US,D,20060913,000000,5.93301,5.93301,5.80252,5.85853,836944.25684553,0
+BDJ.US,D,20060914,000000,5.86542,5.90183,5.81821,5.84059,613869.33664095,0
+BDJ.US,D,20060915,000000,5.89723,5.91363,5.86217,5.89723,464335.3078565,0
+BDJ.US,D,20060918,000000,5.93301,5.93799,5.85853,5.91733,662727.74356905,0
+BDJ.US,D,20060919,000000,5.93799,5.93799,5.825,5.89396,720288.20237373,0
+BDJ.US,D,20060920,000000,5.93301,5.93799,5.83606,5.87957,734755.57054747,0
+BDJ.US,D,20060921,000000,5.87957,5.88736,5.82056,5.825,550322.83733169,0
+BDJ.US,D,20060922,000000,5.86542,5.92966,5.82056,5.92966,661728.96653058,0
+BDJ.US,D,20060925,000000,5.93799,5.93799,5.86542,5.91363,715311.97511799,0
+BDJ.US,D,20060926,000000,5.93301,5.93799,5.85853,5.88308,742970.92554677,0
+BDJ.US,D,20060927,000000,5.89069,5.91733,5.86542,5.87957,857131.69285395,0
+BDJ.US,D,20060928,000000,5.91363,5.95115,5.87957,5.95115,638050.7771822,0
+BDJ.US,D,20060929,000000,5.99047,5.9979,5.93799,5.98005,637301.41849807,0
+BDJ.US,D,20061002,000000,6.01809,6.02173,5.96708,5.9979,412490.50240235,0
+BDJ.US,D,20061003,000000,6.01809,6.01809,5.93799,5.96219,699860.17697923,0
+BDJ.US,D,20061004,000000,5.98005,6.01809,5.94235,5.99346,493004.0715341,0
+BDJ.US,D,20061005,000000,6.00152,6.00614,5.89069,5.92966,783350.21204775,0
+BDJ.US,D,20061006,000000,5.93799,5.98005,5.91733,5.97561,547085.91683021,0
+BDJ.US,D,20061009,000000,5.99346,5.99346,5.92468,5.96219,556298.94524693,0
+BDJ.US,D,20061010,000000,5.99047,5.99047,5.93301,5.95115,520155.35628586,0
+BDJ.US,D,20061011,000000,5.9572,5.96708,5.91733,5.94697,622103.45319783,0
+BDJ.US,D,20061012,000000,5.9572,5.9572,5.87957,5.90183,564779.16929508,0
+BDJ.US,D,20061013,000000,5.9207,5.93301,5.90183,5.93301,434178.86302104,0
+BDJ.US,D,20061016,000000,5.95359,5.98005,5.93301,5.96708,562031.15291301,0
+BDJ.US,D,20061017,000000,5.97035,6.01355,5.96708,6.01355,623593.34159776,0
+BDJ.US,D,20061018,000000,6.00614,6.01809,5.93799,5.96708,681175.87282319,0
+BDJ.US,D,20061019,000000,5.96708,6.01355,5.9572,6.00614,507454.88539231,0
+BDJ.US,D,20061020,000000,6.01355,6.01809,5.99047,6.01809,468568.79815436,0
+BDJ.US,D,20061023,000000,6.01809,6.01809,5.97561,6.00614,671956.22268025,0
+BDJ.US,D,20061024,000000,6.01355,6.01809,5.9572,5.96708,658983.15739057,0
+BDJ.US,D,20061025,000000,5.98005,6.00895,5.97035,5.99047,573247.25351182,0
+BDJ.US,D,20061026,000000,6.01355,6.01809,5.98005,6.01355,748462.54382677,0
+BDJ.US,D,20061027,000000,6.01809,6.02173,5.99346,6.00895,506206.68999949,0
+BDJ.US,D,20061030,000000,6.03966,6.03966,5.98005,5.99047,543088.60143428,0
+BDJ.US,D,20061031,000000,6.00614,6.00895,5.96708,5.98612,594440.08828492,0
+BDJ.US,D,20061101,000000,6.00895,6.01355,5.96219,5.98005,518669.88237008,0
+BDJ.US,D,20061102,000000,5.98612,6.00152,5.9572,5.99346,503470.81344882,0
+BDJ.US,D,20061103,000000,6.00614,6.00895,5.93799,5.97035,438658.46081014,0
+BDJ.US,D,20061106,000000,5.98612,6.00895,5.95359,5.97035,512934.3638409,0
+BDJ.US,D,20061107,000000,5.98612,6.01355,5.96219,6.00614,476802.91471125,0
+BDJ.US,D,20061108,000000,6.01809,6.0307,5.98612,6.01809,699107.50743201,0
+BDJ.US,D,20061109,000000,6.02173,6.02607,5.97035,5.98285,633820.59774745,0
+BDJ.US,D,20061110,000000,5.9979,6.01355,5.97561,5.99346,436911.4287086,0
+BDJ.US,D,20061113,000000,5.97035,5.97561,5.90183,5.95115,628332.29033056,0
+BDJ.US,D,20061114,000000,5.93799,5.93799,5.89723,5.90936,635309.38252633,0
+BDJ.US,D,20061115,000000,5.90936,5.91363,5.84522,5.87957,825980.88546418,0
+BDJ.US,D,20061116,000000,5.89069,5.89723,5.86542,5.8742,543088.60143428,0
+BDJ.US,D,20061117,000000,5.88736,5.93799,5.86217,5.93799,498730.76109499,0
+BDJ.US,D,20061120,000000,5.93799,5.93799,5.90183,5.92966,667215.0667054,0
+BDJ.US,D,20061121,000000,5.93799,5.93799,5.85853,5.87039,747464.87040933,0
+BDJ.US,D,20061122,000000,5.87039,5.9207,5.86217,5.90655,594186.25544642,0
+BDJ.US,D,20061124,000000,5.91733,5.93799,5.85427,5.9207,292109.72693073,0
+BDJ.US,D,20061127,000000,5.9207,5.92468,5.81821,5.82872,757185.56450305,0
+BDJ.US,D,20061128,000000,5.85001,5.89069,5.825,5.86217,501469.94850878,0
+BDJ.US,D,20061129,000000,5.85427,5.92966,5.85001,5.9207,531127.55663552,0
+BDJ.US,D,20061130,000000,5.93301,5.97035,5.90183,5.95359,499229.59780372,0
+BDJ.US,D,20061201,000000,5.98005,5.99047,5.93799,5.98285,488751.81967862,0
+BDJ.US,D,20061204,000000,5.99047,6.03432,5.97561,6.03432,404016.90008042,0
+BDJ.US,D,20061205,000000,6.03966,6.07536,6.02173,6.0722,517672.20895265,0
+BDJ.US,D,20061206,000000,6.07536,6.08606,6.04592,6.05506,519402.68673865,0
+BDJ.US,D,20061207,000000,6.05824,6.07954,6.00614,6.01809,567264.52387036,0
+BDJ.US,D,20061208,000000,6.07536,6.08606,6.03432,6.0722,552814.81363319,0
+BDJ.US,D,20061211,000000,6.07954,6.0973,6.04592,6.06757,510446.80202355,0
+BDJ.US,D,20061212,000000,6.08179,6.11044,6.02173,6.03966,419469.80184019,0
+BDJ.US,D,20061213,000000,6.01355,6.04592,5.98285,5.99346,609387.53160977,0
+BDJ.US,D,20061214,000000,6.04981,6.07536,6.01355,6.0307,526886.34099037,0
+BDJ.US,D,20061215,000000,6.03966,6.11342,6.0307,6.0722,357161.56533443,0
+BDJ.US,D,20061218,000000,6.0722,6.11044,6.04175,6.10218,483266.82312484,0
+BDJ.US,D,20061219,000000,6.11342,6.16778,6.05824,6.1379,492500.82034125,0
+BDJ.US,D,20061220,000000,6.1379,6.20203,6.09457,6.19424,637301.41849807,0
+BDJ.US,D,20061221,000000,6.20203,6.26022,6.12728,6.20512,503222.4987155,0
+BDJ.US,D,20061222,000000,6.15067,6.15067,6.07954,6.10218,410748.98840597,0
+BDJ.US,D,20061226,000000,6.15067,6.15067,6.04981,6.07536,520155.35628586,0
+BDJ.US,D,20061227,000000,6.0973,6.13128,6.0307,6.03966,459355.76973765,0
+BDJ.US,D,20061228,000000,6.05824,6.13516,6.04592,6.11768,452375.36667876,0
+BDJ.US,D,20061229,000000,6.14169,6.15067,6.0973,6.13128,318777.62566829,0
+BDJ.US,D,20070103,000000,6.10218,6.1379,6.01809,6.05824,690646.0449415,0
+BDJ.US,D,20070104,000000,6.08606,6.11342,6.01809,6.05824,437661.89101374,0
+BDJ.US,D,20070105,000000,6.0722,6.07536,6.01809,6.05824,475797.51594656,0
+BDJ.US,D,20070108,000000,6.05824,6.05824,6.01809,6.04592,466076.82185286,0
+BDJ.US,D,20070109,000000,6.05506,6.05824,5.9979,6.01809,379342.14093563,0
+BDJ.US,D,20070110,000000,6.01809,6.07536,5.90183,6.04175,1042072.0917467,0
+BDJ.US,D,20070111,000000,6.06313,6.07536,6.02173,6.04175,533874.46939655,0
+BDJ.US,D,20070112,000000,6.04981,6.11342,6.01809,6.03432,457846.01615907,0
+BDJ.US,D,20070116,000000,6.03966,6.09095,6.03432,6.04981,590460.43082557,0
+BDJ.US,D,20070117,000000,6.05506,6.09095,6.01809,6.01809,453852.01162624,0
+BDJ.US,D,20070118,000000,6.04981,6.07536,6.01809,6.03432,454613.51014175,0
+BDJ.US,D,20070119,000000,6.05824,6.07536,6.01809,6.03432,517672.20895265,0
+BDJ.US,D,20070122,000000,6.03966,6.0722,5.98005,6.01355,621849.62035933,0
+BDJ.US,D,20070123,000000,6.02607,6.04175,5.97035,6.00895,649024.08115288,0
+BDJ.US,D,20070124,000000,5.98285,6.00895,5.9572,5.98285,662226.69961825,0
+BDJ.US,D,20070125,000000,5.99346,6.00895,5.96708,5.98612,728027.89670604,0
+BDJ.US,D,20070126,000000,6.00152,6.05506,5.99047,6.00895,507706.51098875,0
+BDJ.US,D,20070129,000000,6.02607,6.04981,5.9979,6.01355,345188.38070425,0
+BDJ.US,D,20070130,000000,6.04175,6.04175,5.98285,6.01355,363392.6097092,0
+BDJ.US,D,20070131,000000,6.03966,6.05824,6.00614,6.04592,376601.84990081,0
+BDJ.US,D,20070201,000000,6.03966,6.05824,6.00152,6.01809,511190.64260248,0
+BDJ.US,D,20070202,000000,6.04175,6.04175,5.9979,5.9979,485513.79555614,0
+BDJ.US,D,20070205,000000,6.01809,6.04981,5.99346,6.02607,557043.88944689,0
+BDJ.US,D,20070206,000000,6.03432,6.03966,5.9979,6.01355,530627.61630577,0
+BDJ.US,D,20070207,000000,6.01355,6.01809,5.99346,6.00152,551818.2438368,0
+BDJ.US,D,20070208,000000,6.00152,6.01809,5.99346,6.01809,527646.73588487,0
+BDJ.US,D,20070209,000000,6.01809,6.01809,5.99047,6.00152,461337.87312005,0
+BDJ.US,D,20070212,000000,6.01809,6.05506,5.98612,6.00895,420665.02342324,0
+BDJ.US,D,20070213,000000,6.00895,6.00895,5.9207,5.94235,702628.05853999,0
+BDJ.US,D,20070214,000000,5.9572,5.98005,5.93799,5.98005,480038.73159168,0
+BDJ.US,D,20070215,000000,5.98005,5.99047,5.93799,5.9572,573247.25351182,0
+BDJ.US,D,20070216,000000,5.94235,5.9572,5.90183,5.90183,489257.27811356,0
+BDJ.US,D,20070220,000000,5.89723,5.93301,5.84059,5.87039,691143.77802919,0
+BDJ.US,D,20070221,000000,5.83606,5.89723,5.83279,5.8742,647270.42732512,0
+BDJ.US,D,20070222,000000,5.87039,5.90183,5.85853,5.90183,578982.772041,0
+BDJ.US,D,20070223,000000,5.88308,5.93301,5.87957,5.93301,473067.15750108,0
+BDJ.US,D,20070226,000000,5.93799,5.95359,5.90183,5.93301,447129.85589,0
+BDJ.US,D,20070227,000000,5.89723,5.91733,5.69408,5.81821,605408.97777145,0
+BDJ.US,D,20070228,000000,5.81821,5.88308,5.81821,5.83606,493490.76841142,0
+BDJ.US,D,20070301,000000,5.82056,5.88736,5.77772,5.88736,607148.28452573,0
+BDJ.US,D,20070302,000000,5.8742,5.95115,5.85427,5.95115,465079.14843543,0
+BDJ.US,D,20070305,000000,5.89069,5.91363,5.74427,5.78596,689635.12807165,0
+BDJ.US,D,20070306,000000,5.81342,5.86542,5.80933,5.85001,426946.83436572,0
+BDJ.US,D,20070307,000000,5.85427,5.93301,5.81821,5.91363,501221.63377546,0
+BDJ.US,D,20070308,000000,5.91733,5.9572,5.91733,5.93799,405512.30658551,0
+BDJ.US,D,20070309,000000,5.9572,5.97561,5.91733,5.9572,311800.53347252,0
+BDJ.US,D,20070312,000000,5.9572,5.98005,5.94235,5.97035,336973.02570497,0
+BDJ.US,D,20070313,000000,5.96219,5.98005,5.86542,5.8742,369618.1359788,0
+BDJ.US,D,20070314,000000,5.85853,5.8742,5.80252,5.85427,358908.59743597,0
+BDJ.US,D,20070315,000000,5.85427,5.89723,5.83606,5.89723,279895.95291448,0
+BDJ.US,D,20070316,000000,5.89723,5.91363,5.86217,5.88308,251487.6438016,0
+BDJ.US,D,20070319,000000,5.91363,5.93799,5.85853,5.87957,423706.60300116,0
+BDJ.US,D,20070320,000000,5.85853,5.89396,5.83279,5.87039,338707.9179751,0
+BDJ.US,D,20070321,000000,5.87039,5.91733,5.84059,5.90936,501969.88883851,0
+BDJ.US,D,20070322,000000,5.89396,5.96708,5.89396,5.96219,488258.50107509,0
+BDJ.US,D,20070323,000000,5.97561,5.98285,5.9207,5.98285,454362.98816635,0
+BDJ.US,D,20070326,000000,5.98005,5.98005,5.90183,5.90936,475544.78672909,0
+BDJ.US,D,20070327,000000,5.90936,5.97561,5.90655,5.94235,410996.19951826,0
+BDJ.US,D,20070328,000000,5.94235,5.95115,5.89723,5.90655,291353.7465204,0
+BDJ.US,D,20070329,000000,5.94697,5.97035,5.90655,5.93799,295340.02570597,0
+BDJ.US,D,20070330,000000,5.96708,5.97561,5.93799,5.96219,250231.72306153,0
+BDJ.US,D,20070402,000000,5.95359,5.9979,5.94697,5.99346,343452.38481306,0
+BDJ.US,D,20070403,000000,5.9979,6.01809,5.98612,6.01809,323756.0601661,0
+BDJ.US,D,20070404,000000,6.01809,6.04592,5.98285,6.00614,315292.39043351,0
+BDJ.US,D,20070405,000000,6.00152,6.03966,6.00152,6.02173,301326.06621055,0
+BDJ.US,D,20070409,000000,6.02173,6.05506,6.01809,6.05506,324512.04057643,0
+BDJ.US,D,20070410,000000,6.04175,6.06757,6.03966,6.06757,367128.36691939,0
+BDJ.US,D,20070411,000000,6.05824,6.06313,6.02173,6.02173,332976.81393006,0
+BDJ.US,D,20070412,000000,6.00152,6.01809,5.96708,6.00152,436159.86278243,0
+BDJ.US,D,20070413,000000,6.00895,6.01355,5.99047,6.00895,374614.22841322,0
+BDJ.US,D,20070416,000000,6.00152,6.04175,5.98612,6.00614,475309.71544822,0
+BDJ.US,D,20070417,000000,5.9979,6.02173,5.99047,6.00895,364633.07975477,0
+BDJ.US,D,20070418,000000,6.00152,6.03966,5.9979,6.02173,403265.33415424,0
+BDJ.US,D,20070419,000000,5.9979,6.03432,5.99047,6.01809,298086.938467,0
+BDJ.US,D,20070420,000000,6.00614,6.03966,6.00152,6.00895,439653.92698551,0
+BDJ.US,D,20070423,000000,6.00895,6.03432,5.99047,6.00152,368625.98066656,0
+BDJ.US,D,20070424,000000,5.9979,6.03432,5.99346,6.01809,343697.38868327,0
+BDJ.US,D,20070425,000000,6.03432,6.04175,6.01809,6.0307,383330.62736328,0
+BDJ.US,D,20070426,000000,6.04175,6.04175,6.01809,6.01809,460839.03641136,0
+BDJ.US,D,20070427,000000,6.01809,6.03966,6.01355,6.03432,458094.33089239,0
+BDJ.US,D,20070430,000000,6.03432,6.06313,6.00895,6.01809,441892.0704485,0
+BDJ.US,D,20070501,000000,6.01355,6.04981,6.00614,6.00614,469815.88992615,0
+BDJ.US,D,20070502,000000,6.02173,6.04175,5.9979,6.00152,499973.43838262,0
+BDJ.US,D,20070503,000000,6.01355,6.03432,6.00614,6.00895,360647.90419024,0
+BDJ.US,D,20070504,000000,6.01809,6.04175,6.01355,6.01355,398787.9436072,0
+BDJ.US,D,20070507,000000,6.0307,6.05824,6.01809,6.03432,403519.16699272,0
+BDJ.US,D,20070508,000000,6.03966,6.04981,6.01355,6.01355,367629.41087018,0
+BDJ.US,D,20070509,000000,6.02607,6.04981,6.01809,6.03966,587707.99995935,0
+BDJ.US,D,20070510,000000,6.04175,6.04592,5.94235,5.97561,710576.33724831,0
+BDJ.US,D,20070511,000000,5.97035,6.02607,5.94235,6.01809,632822.92433003,0
+BDJ.US,D,20070514,000000,6.02173,6.03432,5.98005,6.00152,443895.1426306,0
+BDJ.US,D,20070515,000000,5.99346,6.01809,5.9572,5.97561,587957.41831371,0
+BDJ.US,D,20070516,000000,5.98005,6.00614,5.98005,6.00614,462592.69023912,0
+BDJ.US,D,20070517,000000,5.98285,6.01355,5.96219,6.01355,432679.04203179,0
+BDJ.US,D,20070518,000000,6.00895,6.01355,5.97035,5.99047,374103.2518731,0
+BDJ.US,D,20070521,000000,5.98005,5.99047,5.95359,5.98612,509195.29576763,0
+BDJ.US,D,20070522,000000,5.99346,5.9979,5.9572,5.97561,373608.82964854,0
+BDJ.US,D,20070523,000000,5.98612,5.99047,5.93799,5.96708,691639.30387479,0
+BDJ.US,D,20070524,000000,5.96708,5.96708,5.84522,5.88308,800562.28574046,0
+BDJ.US,D,20070525,000000,5.90655,5.92966,5.85001,5.88308,514683.60318454,0
+BDJ.US,D,20070529,000000,5.90655,5.90936,5.86217,5.87957,421460.7341909,0
+BDJ.US,D,20070530,000000,5.87039,5.88736,5.82872,5.85853,722051.78879083,0
+BDJ.US,D,20070531,000000,5.87957,5.91733,5.87957,5.90936,441892.0704485,0
+BDJ.US,D,20070601,000000,5.9207,5.97561,5.9207,5.97035,398286.8996564,0
+BDJ.US,D,20070604,000000,5.94697,5.9979,5.94697,5.95359,406760.50197834,0
+BDJ.US,D,20070605,000000,5.98005,5.9979,5.9572,5.98005,392546.96664308,0
+BDJ.US,D,20070606,000000,5.98005,5.98005,5.89723,5.94697,692880.87754139,0
+BDJ.US,D,20070607,000000,5.93799,5.9572,5.81821,5.89069,589698.93231007,0
+BDJ.US,D,20070608,000000,5.89069,5.89069,5.77772,5.81821,674690.9956099,0
+BDJ.US,D,20070611,000000,5.81821,5.85001,5.81342,5.83606,393545.74368155,0
+BDJ.US,D,20070612,000000,5.82056,5.83606,5.78242,5.81342,433670.09372301,0
+BDJ.US,D,20070613,000000,5.76657,5.80933,5.76204,5.79828,306816.58086951,0
+BDJ.US,D,20070614,000000,5.79828,5.85427,5.79828,5.85427,514433.08120913,0
+BDJ.US,D,20070615,000000,5.85853,5.89396,5.84059,5.88308,421460.7341909,0
+BDJ.US,D,20070618,000000,5.89396,5.89723,5.87039,5.89396,374103.2518731,0
+BDJ.US,D,20070619,000000,5.89396,5.93301,5.88308,5.93301,433177.87874052,0
+BDJ.US,D,20070620,000000,5.93301,5.93799,5.85853,5.89069,568774.27744893,0
+BDJ.US,D,20070621,000000,5.89723,5.89723,5.80933,5.84059,554804.64236285,0
+BDJ.US,D,20070622,000000,5.84059,5.84059,5.76657,5.83279,455855.08380836,0
+BDJ.US,D,20070625,000000,5.80599,5.825,5.75296,5.77399,455362.86882586,0
+BDJ.US,D,20070626,000000,5.80933,5.80933,5.73611,5.77399,442643.63637468,0
+BDJ.US,D,20070627,000000,5.74862,5.76204,5.70885,5.76204,393050.21783595,0
+BDJ.US,D,20070628,000000,5.77011,5.80599,5.75823,5.78242,367885.45095075,0
+BDJ.US,D,20070629,000000,5.81342,5.81821,5.78242,5.79828,243014.04147968,0
+BDJ.US,D,20070702,000000,5.80933,5.84522,5.79093,5.84522,484027.21801933,0
+BDJ.US,D,20070703,000000,5.85427,5.89723,5.85427,5.89723,290121.00182209,0
+BDJ.US,D,20070705,000000,5.89396,5.91363,5.86542,5.87957,345437.79905859,0
+BDJ.US,D,20070706,000000,5.89723,5.91363,5.87957,5.91363,289867.16898359,0
+BDJ.US,D,20070709,000000,5.9207,5.9207,5.87039,5.90655,404508.01144186,0
+BDJ.US,D,20070710,000000,5.89396,5.89396,5.85001,5.85427,296347.63171273,0
+BDJ.US,D,20070711,000000,5.85427,5.89396,5.82056,5.82056,387314.69930676,0
+BDJ.US,D,20070712,000000,5.81342,5.84522,5.79828,5.79828,385068.83049652,0
+BDJ.US,D,20070713,000000,5.80252,5.85853,5.79519,5.83606,344703.891069,0
+BDJ.US,D,20070716,000000,5.82056,5.83606,5.77399,5.77399,320532.3831171,0
+BDJ.US,D,20070717,000000,5.80252,5.80252,5.72073,5.72073,439405.61225219,0
+BDJ.US,D,20070718,000000,5.71663,5.74427,5.65712,5.65712,386573.06596993,0
+BDJ.US,D,20070719,000000,5.66581,5.72941,5.65712,5.65712,526641.3371202,0
+BDJ.US,D,20070720,000000,5.66127,5.68574,5.65712,5.65712,311556.63322334,0
+BDJ.US,D,20070723,000000,5.59776,5.62885,5.51566,5.58977,680918.72912157,0
+BDJ.US,D,20070724,000000,5.54439,5.58561,5.50841,5.50841,505203.49847688,0
+BDJ.US,D,20070725,000000,5.5055,5.55608,5.44418,5.44418,435917.06615428,0
+BDJ.US,D,20070726,000000,5.27944,5.40448,4.99482,5.25897,1095161.7817306,0
+BDJ.US,D,20070727,000000,5.25506,5.3647,5.23196,5.3203,691639.30387479,0
+BDJ.US,D,20070730,000000,5.32791,5.38536,5.27227,5.37204,335973.14504546,0
+BDJ.US,D,20070731,000000,5.39714,5.45696,5.36832,5.36832,351924.88351396,0
+BDJ.US,D,20070801,000000,5.37612,5.4119,5.3367,5.36832,394793.93907438,0
+BDJ.US,D,20070802,000000,5.3647,5.48203,5.3647,5.45696,342699.71526585,0
+BDJ.US,D,20070803,000000,5.42868,5.47742,5.39324,5.40448,325509.71399386,0
+BDJ.US,D,20070806,000000,5.76204,5.76204,5.25897,5.32791,477795.0700235,0
+BDJ.US,D,20070807,000000,5.30825,5.39714,5.30825,5.35981,334722.74241057,0
+BDJ.US,D,20070808,000000,5.39714,5.44418,5.38082,5.41962,348932.96688272,0
+BDJ.US,D,20070809,000000,5.36832,5.41599,5.31532,5.31532,335221.57911928,0
+BDJ.US,D,20070810,000000,5.29675,5.30472,5.17578,5.23196,575988.64816768,0
+BDJ.US,D,20070813,000000,5.24392,5.27519,5.19172,5.19172,393050.21783595,0
+BDJ.US,D,20070814,000000,5.19553,5.22435,5.07566,5.07566,426700.72687449,0
+BDJ.US,D,20070815,000000,5.07566,5.12368,4.85066,4.85066,792340.30901497,0
+BDJ.US,D,20070816,000000,4.57395,4.85476,4.26904,4.79476,2176115.5462313,0
+BDJ.US,D,20070817,000000,4.8272,5.21555,4.8272,5.12368,835955.41239639,0
+BDJ.US,D,20070820,000000,5.18711,5.3367,5.1804,5.28778,645281.70221647,0
+BDJ.US,D,20070821,000000,5.30825,5.35574,5.27227,5.31532,586958.64127525,0
+BDJ.US,D,20070822,000000,5.39324,5.43203,5.34423,5.38918,736753.12462441,0
+BDJ.US,D,20070823,000000,5.46874,5.5367,5.44063,5.48939,606153.92197141,0
+BDJ.US,D,20070824,000000,5.52382,5.55608,5.45696,5.51258,364633.07975477,0
+BDJ.US,D,20070827,000000,5.54439,5.57809,5.47742,5.5367,482035.18204756,0
+BDJ.US,D,20070828,000000,5.56976,5.56976,5.39714,5.40042,438164.03858559,0
+BDJ.US,D,20070829,000000,5.45205,5.46465,5.40448,5.42868,430936.4244144,0
+BDJ.US,D,20070830,000000,5.41962,5.46028,5.39324,5.39324,303562.00243147,0
+BDJ.US,D,20070831,000000,5.44798,5.49682,5.41962,5.48203,357912.02763957,0
+BDJ.US,D,20070904,000000,5.47742,5.55608,5.44063,5.53233,438900.15381724,0
+BDJ.US,D,20070905,000000,5.49682,5.51992,5.3203,5.3203,395787.19800765,0
+BDJ.US,D,20070906,000000,5.45696,5.51258,5.42868,5.48203,371364.06445931,0
+BDJ.US,D,20070907,000000,5.45696,5.45696,5.38536,5.38536,324008.78938357,0
+BDJ.US,D,20070910,000000,5.37612,5.41599,5.3647,5.36832,275160.31504481,0
+BDJ.US,D,20070911,000000,5.34423,5.43203,5.34423,5.41599,288121.24050308,0
+BDJ.US,D,20070912,000000,5.34747,5.37204,5.32791,5.32791,275160.31504481,0
+BDJ.US,D,20070913,000000,5.38082,5.40448,5.34423,5.34423,273424.31915363,0
+BDJ.US,D,20070914,000000,5.3367,5.35574,5.30029,5.30029,360395.17497278,0
+BDJ.US,D,20070917,000000,5.30029,5.30472,5.25173,5.25173,351680.98326478,0
+BDJ.US,D,20070918,000000,5.27227,5.41599,5.27227,5.38918,339460.58752232,0
+BDJ.US,D,20070919,000000,5.41599,5.46874,5.41599,5.42432,373363.82577832,0
+BDJ.US,D,20070920,000000,5.44418,5.45205,5.37612,5.39324,292352.52355888,0
+BDJ.US,D,20070921,000000,5.43592,5.44798,5.38082,5.42432,344454.47271465,0
+BDJ.US,D,20070924,000000,5.43592,5.44798,5.37612,5.37612,400029.5172738,0
+BDJ.US,D,20070925,000000,5.38536,5.41599,5.35981,5.39324,371620.10453988,0
+BDJ.US,D,20070926,000000,5.40042,5.40838,5.35574,5.35574,352923.66055244,0
+BDJ.US,D,20070927,000000,5.37612,5.4119,5.35981,5.36832,320771.86888213,0
+BDJ.US,D,20070928,000000,5.36832,5.39714,5.32791,5.35202,293854.55179021,0
+BDJ.US,D,20071001,000000,5.37612,5.43592,5.35202,5.40838,345437.79905859,0
+BDJ.US,D,20071002,000000,5.40838,5.42868,5.38536,5.40042,408497.60149055,0
+BDJ.US,D,20071003,000000,5.4119,5.41599,5.35574,5.35574,542589.76472558,0
+BDJ.US,D,20071004,000000,5.36832,5.4119,5.35574,5.37204,348696.7919808,0
+BDJ.US,D,20071005,000000,5.40042,5.47742,5.39324,5.45696,334722.74241057,0
+BDJ.US,D,20071008,000000,5.42432,5.46874,5.40042,5.41599,282888.97316677,0
+BDJ.US,D,20071009,000000,5.44063,5.47362,5.42432,5.47362,313034.38179185,0
+BDJ.US,D,20071010,000000,5.48939,5.49682,5.46465,5.46874,336845.00566467,0
+BDJ.US,D,20071011,000000,5.47362,5.47742,5.37612,5.37612,446635.43366543,0
+BDJ.US,D,20071012,000000,5.41962,5.44798,5.40042,5.40042,304580.6446486,0
+BDJ.US,D,20071015,000000,5.4119,5.4119,5.32791,5.32791,333982.21269475,0
+BDJ.US,D,20071016,000000,5.3367,5.35202,5.28778,5.28778,489510.00733103,0
+BDJ.US,D,20071017,000000,5.31243,5.32791,5.21555,5.23677,417727.1842228,0
+BDJ.US,D,20071018,000000,5.22435,5.24392,5.20405,5.20405,377595.10883409,0
+BDJ.US,D,20071019,000000,5.21266,5.21266,5.09532,5.12368,430427.65511636,0
+BDJ.US,D,20071022,000000,5.09532,5.11162,5.02736,5.08327,415234.10430026,0
+BDJ.US,D,20071023,000000,5.14833,5.21266,5.09958,5.13608,400270.10665986,0
+BDJ.US,D,20071024,000000,5.13608,5.14379,5.03524,5.07956,357912.02763957,0
+BDJ.US,D,20071025,000000,5.06696,5.13165,5.0231,5.0714,401029.39793331,0
+BDJ.US,D,20071026,000000,5.11162,5.13608,5.07566,5.09532,463082.69797952,0
+BDJ.US,D,20071029,000000,5.13165,5.16736,5.10719,5.10719,428935.55947435,0
+BDJ.US,D,20071030,000000,5.09958,5.10719,5.05544,5.05544,519657.62319818,0
+BDJ.US,D,20071031,000000,5.12777,5.12777,5.05544,5.08798,436159.86278243,0
+BDJ.US,D,20071101,000000,5.06288,5.06288,4.95913,4.95913,561034.58311661,0
+BDJ.US,D,20071102,000000,4.99121,4.99121,4.93095,4.94662,442643.63637468,0
+BDJ.US,D,20071105,000000,5.04747,5.04747,4.89099,4.915,386573.06596993,0
+BDJ.US,D,20071106,000000,4.91074,4.94662,4.88293,4.92697,524652.61201155,0
+BDJ.US,D,20071107,000000,4.88293,4.91906,4.74248,4.74248,586218.11155943,0
+BDJ.US,D,20071108,000000,4.71439,4.79874,4.71439,4.75463,650515.07317384,0
+BDJ.US,D,20071109,000000,4.69428,4.78219,4.6218,4.69835,744980.6194551,0
+BDJ.US,D,20071112,000000,4.6583,4.75463,4.6583,4.6583,579235.50125846,0
+BDJ.US,D,20071113,000000,4.61381,4.72255,4.61381,4.6739,662491.56866713,0
+BDJ.US,D,20071114,000000,4.71829,4.78219,4.68612,4.68612,596678.23174793,0
+BDJ.US,D,20071115,000000,4.6583,4.71031,4.61381,4.61381,591934.86853097,0
+BDJ.US,D,20071116,000000,4.61381,4.72624,4.58563,4.59768,689635.12807165,0
+BDJ.US,D,20071119,000000,4.53002,4.59768,4.49791,4.5096,676198.54194642,0
+BDJ.US,D,20071120,000000,4.50544,4.57783,4.39706,4.4257,919692.65857718,0
+BDJ.US,D,20071121,000000,4.41356,4.42126,4.33311,4.38928,678803.08759367,0
+BDJ.US,D,20071123,000000,4.40126,4.49791,4.34523,4.49791,281639.67415292,0
+BDJ.US,D,20071126,000000,4.46159,4.51369,4.31716,4.34941,893273.07457294,0
+BDJ.US,D,20071127,000000,4.33719,4.42126,4.30892,4.41719,1304524.2105507,0
+BDJ.US,D,20071128,000000,4.43377,4.59389,4.43377,4.5096,885547.72731408,0
+BDJ.US,D,20071129,000000,4.53797,4.57395,4.48533,4.52583,731519.75366708,0
+BDJ.US,D,20071130,000000,4.66212,4.66212,4.56986,4.61825,683970.24128883,0
+BDJ.US,D,20071203,000000,4.75843,4.75843,4.57395,4.63411,812024.49383053,0
+BDJ.US,D,20071204,000000,4.56561,4.64254,4.56561,4.60194,751212.76745092,0
+BDJ.US,D,20071205,000000,4.61381,4.70633,4.61381,4.68249,888778.02608933,0
+BDJ.US,D,20071206,000000,4.6583,4.78219,4.6583,4.74248,985991.58875265,0
+BDJ.US,D,20071207,000000,4.74629,4.78219,4.73461,4.78219,638311.23174692,0
+BDJ.US,D,20071210,000000,4.78219,4.83471,4.74629,4.76676,1019141.0538404,0
+BDJ.US,D,20071211,000000,4.76205,4.8272,4.67833,4.69428,919189.40738432,0
+BDJ.US,D,20071212,000000,4.75843,4.79476,4.61381,4.64254,952844.330907,0
+BDJ.US,D,20071213,000000,4.60993,4.64624,4.55754,4.60194,1021375.8864403,0
+BDJ.US,D,20071214,000000,4.57395,4.60993,4.54993,4.54993,826476.41130977,0
+BDJ.US,D,20071217,000000,4.54549,4.56179,4.50173,4.50173,1066740.2291654,0
+BDJ.US,D,20071218,000000,4.5096,4.51369,4.42126,4.44935,1084431.2743879,0
+BDJ.US,D,20071219,000000,4.45752,4.48179,4.41356,4.45752,1065380.5680477,0
+BDJ.US,D,20071220,000000,4.45752,4.48179,4.41356,4.43739,1301493.6671831,0
+BDJ.US,D,20071221,000000,4.42126,4.51369,4.42126,4.48533,1550842.4934152,0
+BDJ.US,D,20071224,000000,4.44174,4.59768,4.44174,4.57783,1006779.3946052,0
+BDJ.US,D,20071226,000000,4.55754,4.60993,4.5336,4.56561,1074466.6800452,0
+BDJ.US,D,20071227,000000,4.56561,4.58211,4.46576,4.4778,1308500.557147,0
+BDJ.US,D,20071228,000000,4.51369,4.57395,4.48179,4.50544,1220185.4909049,0
+BDJ.US,D,20071231,000000,4.51369,4.56561,4.46159,4.55401,1909581.1332113,0
+BDJ.US,D,20080102,000000,4.54549,4.56986,4.49791,4.54187,726478.41277013,0
+BDJ.US,D,20080103,000000,4.56179,4.63774,4.54549,4.63048,688145.23967171,0
+BDJ.US,D,20080104,000000,4.61381,4.61381,4.5336,4.54993,530411.30658253,0
+BDJ.US,D,20080107,000000,4.54993,4.57395,4.49791,4.54187,729525.51045324,0
+BDJ.US,D,20080108,000000,4.56561,4.60194,4.49348,4.50544,690104.16701236,0
+BDJ.US,D,20080109,000000,4.51758,4.53002,4.44564,4.51369,453712.95537556,0
+BDJ.US,D,20080110,000000,4.50173,4.61381,4.46576,4.59389,455362.86882586,0
+BDJ.US,D,20080111,000000,4.60194,4.60194,4.55401,4.58211,431672.53964607,0
+BDJ.US,D,20080114,000000,4.63411,4.65016,4.58563,4.61381,451869.90824382,0
+BDJ.US,D,20080115,000000,4.58211,4.58997,4.52583,4.58997,588695.74078745,0
+BDJ.US,D,20080116,000000,4.56561,4.67073,4.54549,4.64624,695125.6427306,0
+BDJ.US,D,20080117,000000,4.64624,4.65413,4.49348,4.54549,709872.22702671,0
+BDJ.US,D,20080118,000000,4.52583,4.54993,4.42126,4.48533,734552.50427668,0
+BDJ.US,D,20080122,000000,4.31308,4.48533,4.29667,4.48533,769458.93405529,0
+BDJ.US,D,20080123,000000,4.4257,4.54993,4.41356,4.53797,1033392.1122909,0
+BDJ.US,D,20080124,000000,4.56561,4.6661,4.56561,4.6661,879316.68293931,0
+BDJ.US,D,20080125,000000,4.69037,4.75027,4.61381,4.62576,609895.19728678,0
+BDJ.US,D,20080128,000000,4.64624,4.8107,4.60993,4.79476,780815.1945258,0
+BDJ.US,D,20080129,000000,4.80692,4.8707,4.78643,4.8707,786610.30859099,0
+BDJ.US,D,20080130,000000,4.86688,4.89099,4.78219,4.83065,714621.10834883,0
+BDJ.US,D,20080131,000000,4.81479,4.90303,4.77437,4.88701,482400.48061082,0
+BDJ.US,D,20080201,000000,4.93865,4.99482,4.915,4.99482,611449.09570685,0
+BDJ.US,D,20080204,000000,5.00742,5.00742,4.90686,4.93503,514433.08120913,0
+BDJ.US,D,20080205,000000,4.89472,4.90686,4.77437,4.81479,759179.80771687,0
+BDJ.US,D,20080206,000000,4.85476,4.85476,4.63774,4.68612,659486.40858343,0
+BDJ.US,D,20080207,000000,4.61825,4.73461,4.61825,4.69037,319023.73315954,0
+BDJ.US,D,20080208,000000,4.72255,4.73858,4.69428,4.73461,263757.70249073,0
+BDJ.US,D,20080211,000000,4.75843,4.75843,4.69835,4.73461,305616.94480232,0
+BDJ.US,D,20080212,000000,4.71829,4.8272,4.71829,4.8272,344201.74349718,0
+BDJ.US,D,20080213,000000,4.80692,4.80692,4.67833,4.72624,409916.8581441,0
+BDJ.US,D,20080214,000000,4.73461,4.73461,4.57395,4.57395,557731.44535292,0
+BDJ.US,D,20080215,000000,4.61825,4.61825,4.54187,4.57783,239393.06085735,0
+BDJ.US,D,20080219,000000,4.60993,4.6218,4.56179,4.60566,294222.05759552,0
+BDJ.US,D,20080220,000000,4.54187,4.61381,4.53002,4.57395,254723.46068203,0
+BDJ.US,D,20080221,000000,4.61825,4.63048,4.5336,4.61381,315039.66121606,0
+BDJ.US,D,20080222,000000,4.60993,4.63774,4.51369,4.63774,368007.95288587,0
+BDJ.US,D,20080225,000000,4.65016,4.68612,4.58563,4.68612,349189.00696329,0
+BDJ.US,D,20080226,000000,4.59389,4.77437,4.59389,4.77437,595560.26363745,0
+BDJ.US,D,20080227,000000,4.73461,4.77891,4.71439,4.72255,323266.05242568,0
+BDJ.US,D,20080228,000000,4.74629,4.74629,4.6739,4.68612,264254.33195737,0
+BDJ.US,D,20080229,000000,4.70234,4.70234,4.59389,4.60566,341449.31263096,0
+BDJ.US,D,20080303,000000,4.65413,4.65413,4.57783,4.58997,354412.44533131,0
+BDJ.US,D,20080304,000000,4.54187,4.58997,4.49348,4.51369,458078.88019787,0
+BDJ.US,D,20080305,000000,4.51369,4.62576,4.49791,4.52583,382082.43197045,0
+BDJ.US,D,20080306,000000,4.53797,4.53797,4.41719,4.42126,351949.16317678,0
+BDJ.US,D,20080307,000000,4.41719,4.50173,4.39354,4.41719,350825.67696112,0
+BDJ.US,D,20080310,000000,4.42933,4.44564,4.33311,4.34079,387069.69543657,0
+BDJ.US,D,20080311,000000,4.4257,4.50544,4.35711,4.50544,420365.94212221,0
+BDJ.US,D,20080312,000000,4.41719,4.49348,4.38102,4.38102,301011.534215,0
+BDJ.US,D,20080313,000000,4.41719,4.41719,4.34079,4.39706,351680.98326478,0
+BDJ.US,D,20080314,000000,4.41719,4.43377,4.253,4.253,351854.25176759,0
+BDJ.US,D,20080317,000000,4.16058,4.23279,4.10449,4.17689,453313.44456019,0
+BDJ.US,D,20080318,000000,4.22083,4.30139,4.18097,4.24873,432981.43419593,0
+BDJ.US,D,20080319,000000,4.253,4.30484,4.16493,4.17689,369634.69029436,0
+BDJ.US,D,20080320,000000,4.16058,4.31308,4.16058,4.31308,281894.61061245,0
+BDJ.US,D,20080324,000000,4.32929,4.58997,4.32929,4.58563,885385.49502164,0
+BDJ.US,D,20080325,000000,4.57783,4.57783,4.49348,4.55401,325678.56801252,0
+BDJ.US,D,20080326,000000,4.56986,4.57395,4.51758,4.55401,307313.21033616,0
+BDJ.US,D,20080327,000000,4.56986,4.56986,4.51369,4.5336,233887.09550387,0
+BDJ.US,D,20080328,000000,4.52185,4.54187,4.42126,4.42126,369078.46529172,0
+BDJ.US,D,20080331,000000,4.46974,4.46974,4.40957,4.40957,280142.06040573,0
+BDJ.US,D,20080401,000000,4.4537,4.58997,4.4537,4.58997,342816.69909578,0
+BDJ.US,D,20080402,000000,4.58997,4.59389,4.51758,4.58211,288275.74744826,0
+BDJ.US,D,20080403,000000,4.55401,4.58211,4.5096,4.57395,316621.15016202,0
+BDJ.US,D,20080404,000000,4.58563,4.61381,4.55401,4.59768,359158.01579032,0
+BDJ.US,D,20080407,000000,4.63048,4.68612,4.61381,4.66212,248879.78729123,0
+BDJ.US,D,20080408,000000,4.61381,4.65413,4.57395,4.61381,301326.06621055,0
+BDJ.US,D,20080409,000000,4.62576,4.62576,4.54549,4.57395,263652.85849222,0
+BDJ.US,D,20080410,000000,4.60993,4.61825,4.52583,4.53797,399038.4655826,0
+BDJ.US,D,20080411,000000,4.48533,4.49791,4.38928,4.40578,378688.79728174,0
+BDJ.US,D,20080414,000000,4.40578,4.40578,4.33719,4.33719,195749.26332898,0
+BDJ.US,D,20080415,000000,4.35312,4.35312,4.26115,4.30892,336721.40010855,0
+BDJ.US,D,20080416,000000,4.34079,4.49791,4.33311,4.48977,362403.76526008,0
+BDJ.US,D,20080417,000000,4.4537,4.57395,4.43739,4.55401,525458.25536854,0
+BDJ.US,D,20080418,000000,4.56986,4.58563,4.55754,4.56561,319738.8795915,0
+BDJ.US,D,20080421,000000,4.56179,4.56179,4.48533,4.52185,464791.10334477,0
+BDJ.US,D,20080422,000000,4.51369,4.54187,4.48533,4.49348,395778.36903935,0
+BDJ.US,D,20080423,000000,4.51369,4.5336,4.49348,4.51369,321278.43093808,0
+BDJ.US,D,20080424,000000,4.5096,4.60194,4.49348,4.56561,390850.70110925,0
+BDJ.US,D,20080425,000000,4.60993,4.63411,4.54549,4.63411,320545.62656954,0
+BDJ.US,D,20080428,000000,4.64624,4.65413,4.59389,4.6218,287993.22046281,0
+BDJ.US,D,20080429,000000,4.60194,4.63411,4.5336,4.55754,356363.64732469,0
+BDJ.US,D,20080430,000000,4.60194,4.60194,4.52185,4.55401,286841.0401002,0
+BDJ.US,D,20080501,000000,4.58211,4.6661,4.55754,4.63048,335560.39077764,0
+BDJ.US,D,20080502,000000,4.58563,4.68249,4.58563,4.67833,299677.25638129,0
+BDJ.US,D,20080505,000000,4.6583,4.69428,4.63048,4.64624,363714.867052,0
+BDJ.US,D,20080506,000000,4.65016,4.67073,4.61825,4.62576,311420.8878358,0
+BDJ.US,D,20080507,000000,4.62576,4.65413,4.56179,4.56179,614560.20341009,0
+BDJ.US,D,20080508,000000,4.57783,4.61381,4.57395,4.60194,230149.13105161,0
+BDJ.US,D,20080509,000000,4.60566,4.60566,4.57395,4.59389,216231.36615427,0
+BDJ.US,D,20080512,000000,4.58211,4.61381,4.58211,4.60993,325646.56300246,0
+BDJ.US,D,20080513,000000,4.56179,4.57783,4.53797,4.55754,231068.44737542,0
+BDJ.US,D,20080514,000000,4.58997,4.60566,4.57395,4.58211,250949.07673556,0
+BDJ.US,D,20080515,000000,4.60194,4.60194,4.56986,4.58997,214997.51783494,0
+BDJ.US,D,20080516,000000,4.60993,4.60993,4.56561,4.58997,242835.25487169,0
+BDJ.US,D,20080519,000000,4.58563,4.6218,4.57395,4.58563,407863.01939428,0
+BDJ.US,D,20080520,000000,4.57783,4.58563,4.55401,4.56179,383184.94938639,0
+BDJ.US,D,20080521,000000,4.55401,4.58997,4.50173,4.50544,347152.82615007,0
+BDJ.US,D,20080522,000000,4.5336,4.56561,4.50544,4.51758,338582.10517688,0
+BDJ.US,D,20080523,000000,4.50173,4.52185,4.4537,4.46576,504471.79772936,0
+BDJ.US,D,20080527,000000,4.47317,4.54993,4.47317,4.5336,456197.20632983,0
+BDJ.US,D,20080528,000000,4.53797,4.53797,4.47317,4.51758,312517.88714656,0
+BDJ.US,D,20080529,000000,4.49791,4.55401,4.49348,4.54993,299226.97899822,0
+BDJ.US,D,20080530,000000,4.55401,4.56561,4.50173,4.50173,326843.99182758,0
+BDJ.US,D,20080602,000000,4.49791,4.53002,4.4778,4.5096,473174.20874167,0
+BDJ.US,D,20080603,000000,4.53002,4.5336,4.46974,4.48977,552907.5178003,0
+BDJ.US,D,20080604,000000,4.47317,4.49791,4.46576,4.47317,393098.77716157,0
+BDJ.US,D,20080605,000000,4.4778,4.49348,4.46159,4.48533,576147.569597,0
+BDJ.US,D,20080606,000000,4.46974,4.47317,4.41356,4.41356,538892.63425169,0
+BDJ.US,D,20080609,000000,4.41719,4.44935,4.33311,4.34523,567544.84361376,0
+BDJ.US,D,20080610,000000,4.31716,4.41356,4.31716,4.38928,505778.48503714,0
+BDJ.US,D,20080611,000000,4.38928,4.41356,4.32096,4.33719,469772.8487057,0
+BDJ.US,D,20080612,000000,4.31716,4.33311,4.21277,4.21666,530100.0854501,0
+BDJ.US,D,20080613,000000,4.22484,4.24873,4.14464,4.18097,570796.1111887,0
+BDJ.US,D,20080616,000000,4.16058,4.30139,4.15278,4.29306,453142.38329946,0
+BDJ.US,D,20080617,000000,4.29306,4.29667,4.21666,4.24095,332581.71759882,0
+BDJ.US,D,20080618,000000,4.2288,4.2288,4.18097,4.21666,416826.62945661,0
+BDJ.US,D,20080619,000000,4.23669,4.25708,4.19293,4.23279,473066.05388004,0
+BDJ.US,D,20080620,000000,4.21277,4.21277,4.15659,4.18468,359905.16723234,0
+BDJ.US,D,20080623,000000,4.20906,4.22083,4.11292,4.12035,348608.50229785,0
+BDJ.US,D,20080624,000000,4.11292,4.12877,4.01206,4.02004,602732.69675679,0
+BDJ.US,D,20080625,000000,4.09263,4.15278,4.06443,4.14064,503747.8223291,0
+BDJ.US,D,20080626,000000,4.11672,4.11672,4.05221,4.09263,366621.80486341,0
+BDJ.US,D,20080627,000000,4.10041,4.10041,4.02004,4.03646,481898.33303899,0
+BDJ.US,D,20080630,000000,4.04405,4.05627,4.00427,4.02457,421715.67065046,0
+BDJ.US,D,20080701,000000,4.00789,4.08048,3.98407,4.02457,505504.78701997,0
+BDJ.US,D,20080702,000000,4.03646,4.07223,3.9722,3.97599,372064.8638178,0
+BDJ.US,D,20080703,000000,3.9722,4.01206,3.89564,3.93188,373868.1805922,0
+BDJ.US,D,20080707,000000,3.94383,3.96431,3.85159,3.87171,759878.39983327,0
+BDJ.US,D,20080708,000000,3.85531,3.88004,3.77168,3.85531,679093.33992641,0
+BDJ.US,D,20080709,000000,3.87171,3.92418,3.8361,3.90387,594265.71616108,0
+BDJ.US,D,20080710,000000,3.90017,3.96431,3.90017,3.94792,554721.87078508,0
+BDJ.US,D,20080711,000000,3.9122,3.94792,3.88004,3.94383,620483.33751555,0
+BDJ.US,D,20080714,000000,3.95244,3.95606,3.73553,3.75156,580402.02869456,0
+BDJ.US,D,20080715,000000,3.71115,3.71115,3.37045,3.51044,1042980.3718602,0
+BDJ.US,D,20080716,000000,3.5187,3.67889,3.5187,3.66722,621013.07561332,0
+BDJ.US,D,20080717,000000,3.67889,3.84353,3.67889,3.84353,488132.68827688,0
+BDJ.US,D,20080718,000000,3.85531,3.90017,3.84353,3.84815,280360.57737104,0
+BDJ.US,D,20080721,000000,3.88367,3.9076,3.83147,3.86392,342466.85122706,0
+BDJ.US,D,20080722,000000,3.79542,3.9122,3.78372,3.9122,378494.55997923,0
+BDJ.US,D,20080723,000000,3.9122,4.04405,3.9122,4.00427,413423.06217858,0
+BDJ.US,D,20080724,000000,3.9722,4.02865,3.94383,3.95244,322266.17176617,0
+BDJ.US,D,20080725,000000,3.94792,3.96431,3.89564,3.91963,344291.13680117,0
+BDJ.US,D,20080728,000000,3.90017,3.91612,3.77955,3.79542,422272.99927411,0
+BDJ.US,D,20080729,000000,3.77548,3.95606,3.77548,3.95244,428008.51780329,0
+BDJ.US,D,20080730,000000,4.01206,4.05627,3.9722,4.05627,346897.88969053,0
+BDJ.US,D,20080731,000000,3.98407,4.07223,3.98407,4.02457,323110.44185947,0
+BDJ.US,D,20080801,000000,4.01206,4.02865,3.97991,4.00789,279754.68942173,0
+BDJ.US,D,20080804,000000,3.98407,4.02004,3.97599,3.98407,204165.47735698,0
+BDJ.US,D,20080805,000000,4.00427,4.09642,4.00427,4.09642,574847.50401543,0
+BDJ.US,D,20080806,000000,4.05991,4.11292,4.05991,4.09642,303586.28209428,0
+BDJ.US,D,20080807,000000,4.05221,4.09642,4.00047,4.00789,206505.15395538,0
+BDJ.US,D,20080808,000000,3.96785,4.08048,3.96785,4.07223,586087.88427708,0
+BDJ.US,D,20080811,000000,4.04831,4.14064,4.04831,4.13683,497441.73172381,0
+BDJ.US,D,20080812,000000,4.09642,4.14861,4.08048,4.11292,232184.20824381,0
+BDJ.US,D,20080813,000000,4.05991,4.08819,4.04405,4.08819,247330.30335531,0
+BDJ.US,D,20080814,000000,4.04831,4.10802,4.04405,4.0841,312595.14061913,0
+BDJ.US,D,20080815,000000,4.07666,4.11292,4.05627,4.06443,177215.05163396,0
+BDJ.US,D,20080818,000000,4.05627,4.09642,3.98407,3.99186,384894.45837268,0
+BDJ.US,D,20080819,000000,3.92779,3.98814,3.72718,3.96005,325312.16582824,0
+BDJ.US,D,20080820,000000,3.93604,4.01206,3.92779,3.96431,357617.36082269,0
+BDJ.US,D,20080821,000000,3.94012,3.96785,3.92418,3.93604,323874.14761706,0
+BDJ.US,D,20080822,000000,3.92779,4.00789,3.92418,3.99186,276407.4068166,0
+BDJ.US,D,20080825,000000,3.95244,3.99613,3.9076,3.9076,412270.88181598,0
+BDJ.US,D,20080826,000000,3.9076,3.97599,3.9076,3.95244,308669.5605906,0
+BDJ.US,D,20080827,000000,3.9722,3.97991,3.94792,3.95244,334808.82485145,0
+BDJ.US,D,20080828,000000,3.97599,4.03227,3.96005,4.01641,315184.23557189,0
+BDJ.US,D,20080829,000000,4.01206,4.04042,3.98814,4.01641,316887.12283195,0
+BDJ.US,D,20080902,000000,4.07223,4.11292,4.03227,4.05221,416849.80549841,0
+BDJ.US,D,20080903,000000,4.03646,4.09263,4.03646,4.07223,139025.34927032,0
+BDJ.US,D,20080904,000000,4.03646,4.05991,3.99613,4.00789,345030.56289595,0
+BDJ.US,D,20080905,000000,3.99613,4.00789,3.96005,3.99186,424516.66084229,0
+BDJ.US,D,20080908,000000,4.10449,4.10802,4.02865,4.05991,368213.22639872,0
+BDJ.US,D,20080909,000000,4.06443,4.09263,4.01206,4.02457,373594.48257505,0
+BDJ.US,D,20080910,000000,4.04831,4.04831,3.99186,4.00047,397871.93814651,0
+BDJ.US,D,20080911,000000,3.88793,3.9076,3.80367,3.86735,614213.66640448,0
+BDJ.US,D,20080912,000000,3.80765,3.94383,3.80765,3.94383,508409.5175893,0
+BDJ.US,D,20080915,000000,3.80765,3.88793,3.7396,3.74349,505938.5100875,0
+BDJ.US,D,20080916,000000,3.64725,3.66321,3.34617,3.62335,1039018.3723374,0
+BDJ.US,D,20080917,000000,3.55094,3.55094,3.27793,3.31834,1100887.3676705,0
+BDJ.US,D,20080918,000000,3.2098,3.4867,3.15,3.4867,1675716.1101282,0
+BDJ.US,D,20080919,000000,3.73553,3.87171,3.69139,3.77168,913583.01251647,0
+BDJ.US,D,20080922,000000,3.77168,3.77955,3.59471,3.61111,422963.86604326,0
+BDJ.US,D,20080923,000000,3.70299,3.70299,3.46641,3.51516,535773.80120119,0
+BDJ.US,D,20080924,000000,3.49885,3.53862,3.4867,3.52296,495195.86291354,0
+BDJ.US,D,20080925,000000,3.4705,3.65496,3.4705,3.58276,1027099.265138,0
+BDJ.US,D,20080926,000000,3.41449,3.61882,3.35015,3.60676,599462.66762423,0
+BDJ.US,D,20080929,000000,3.49051,3.53056,3.27386,3.28981,791248.8278094,0
+BDJ.US,D,20080930,000000,3.45861,3.4867,3.35821,3.4867,568511.61564214,0
+BDJ.US,D,20081001,000000,3.43007,3.82767,3.41831,3.57886,670401.22063916,0
+BDJ.US,D,20081002,000000,3.49441,3.60676,3.4867,3.57886,1019233.7580075,0
+BDJ.US,D,20081003,000000,3.62742,3.71949,3.535,3.56691,596395.70476245,0
+BDJ.US,D,20081006,000000,3.49051,3.62742,3.28981,3.49885,1730210.7096922,0
+BDJ.US,D,20081007,000000,3.72291,3.72291,3.33838,3.34617,1700175.6631708,0
+BDJ.US,D,20081008,000000,3.2098,3.28981,2.93678,3.21814,1761556.8580054,0
+BDJ.US,D,20081009,000000,3.20599,3.27386,2.80875,2.82071,1351436.9335907,0
+BDJ.US,D,20081010,000000,2.41143,3.2098,2.05478,2.96877,2503503.6232299,0
+BDJ.US,D,20081013,000000,3.75554,3.75554,3.03754,3.35821,1244123.031197,0
+BDJ.US,D,20081014,000000,3.6429,3.65135,3.2098,3.31019,941347.91056477,0
+BDJ.US,D,20081015,000000,3.24976,3.32206,3.12154,3.12544,786111.47188227,0
+BDJ.US,D,20081016,000000,3.35821,3.35821,3.08122,3.34617,889759.14519118,0
+BDJ.US,D,20081017,000000,3.2223,3.71949,3.2223,3.63975,1197347.1571656,0
+BDJ.US,D,20081020,000000,3.70299,3.70299,3.4345,3.50646,1165524.2445643,0
+BDJ.US,D,20081021,000000,3.4463,3.53056,3.41049,3.4345,777502.12417279,0
+BDJ.US,D,20081022,000000,3.3621,3.4268,3.23399,3.2822,885749.68996385,0
+BDJ.US,D,20081023,000000,3.2822,3.33004,3.13784,3.28981,957215.77383446,0
+BDJ.US,D,20081024,000000,3.01326,3.32624,3.01326,3.27386,780560.25806627,0
+BDJ.US,D,20081027,000000,3.2098,3.22983,3.12544,3.12544,577538.1321036,0
+BDJ.US,D,20081028,000000,3.15336,3.31019,3.10524,3.31019,1075580.2336715,0
+BDJ.US,D,20081029,000000,3.23779,3.35433,3.23779,3.24976,777290.2289337,0
+BDJ.US,D,20081030,000000,3.35821,3.35821,3.27023,3.33004,422506.96693397,0
+BDJ.US,D,20081031,000000,3.31834,3.45064,3.29416,3.40226,415832.2669023,0
+BDJ.US,D,20081103,000000,3.47476,3.48272,3.41831,3.45861,365113.15490586,0
+BDJ.US,D,20081104,000000,3.49051,3.71549,3.49051,3.63975,678415.71660969,0
+BDJ.US,D,20081105,000000,3.63086,3.63086,3.4705,3.48272,335827.46706858,0
+BDJ.US,D,20081106,000000,3.47476,3.47476,3.32206,3.40633,506691.17963471,0
+BDJ.US,D,20081107,000000,3.38241,3.39038,3.31019,3.35821,442840.08091927,0
+BDJ.US,D,20081110,000000,3.38641,3.41049,3.27793,3.29822,320289.58648894,0
+BDJ.US,D,20081111,000000,3.25392,3.30176,3.2223,3.26561,328306.28970158,0
+BDJ.US,D,20081112,000000,3.2223,3.24196,3.00928,3.04091,606521.42777672,0
+BDJ.US,D,20081113,000000,3.30621,3.30621,2.99269,3.22983,1114909.9765664,0
+BDJ.US,D,20081114,000000,3.2223,3.2223,3.0978,3.0978,453788.00160608,0
+BDJ.US,D,20081117,000000,3.10151,3.10151,2.97683,2.97683,668809.79910382,0
+BDJ.US,D,20081118,000000,2.99269,3.10524,2.96877,3.02541,680716.7664718,0
+BDJ.US,D,20081119,000000,3.04969,3.0574,2.86095,2.87272,669542.6034724,0
+BDJ.US,D,20081120,000000,2.80875,2.83675,2.60787,2.61185,1070810.3835496,0
+BDJ.US,D,20081121,000000,2.61586,2.648,2.40744,2.6037,1199351.3329688,0
+BDJ.US,D,20081124,000000,2.63596,3.00928,2.63234,2.95311,720283.78788957,0
+BDJ.US,D,20081125,000000,2.98108,3.04535,2.84453,2.98543,558292.08483972,0
+BDJ.US,D,20081126,000000,2.88505,3.03754,2.87272,3.03754,379893.95145412,0
+BDJ.US,D,20081128,000000,2.94103,3.0978,2.92038,3.05313,275896.43027647,0
+BDJ.US,D,20081201,000000,3.02885,3.02885,2.86485,2.86485,734260.04470187,0
+BDJ.US,D,20081202,000000,2.87272,2.96877,2.85687,2.92455,463832.05666365,0
+BDJ.US,D,20081203,000000,2.83675,3.02541,2.83675,3.02541,482620.10119717,0
+BDJ.US,D,20081204,000000,2.93281,3.02105,2.92927,2.94919,365533.63452096,0
+BDJ.US,D,20081205,000000,2.8489,3.08122,2.8489,3.0574,520621.08436346,0
+BDJ.US,D,20081208,000000,3.07343,3.2098,3.04969,3.13784,614003.97840745,0
+BDJ.US,D,20081209,000000,3.07778,3.13784,3.02541,3.07343,469967.0860082,0
+BDJ.US,D,20081210,000000,3.06174,3.1094,3.02885,3.10524,442308.13557944,0
+BDJ.US,D,20081211,000000,3.10524,3.18578,3.04969,3.1094,788211.66271564,0
+BDJ.US,D,20081212,000000,3.05313,3.10524,3.04969,3.09336,418582.49052645,0
+BDJ.US,D,20081215,000000,3.14528,3.16558,3.05313,3.10151,545317.91592897,0
+BDJ.US,D,20081216,000000,3.15,3.24196,3.11357,3.2223,898356.35306927,0
+BDJ.US,D,20081217,000000,3.2098,3.41049,3.16558,3.38641,789743.48871495,0
+BDJ.US,D,20081218,000000,3.40633,3.40633,3.23399,3.38241,864911.11754361,0
+BDJ.US,D,20081219,000000,3.37045,3.44258,3.22983,3.31834,830839.02526895,0
+BDJ.US,D,20081222,000000,3.26207,3.31834,3.22983,3.23779,522330.59334974,0
+BDJ.US,D,20081223,000000,3.29822,3.30621,3.17772,3.29822,623627.55384992,0
+BDJ.US,D,20081224,000000,3.32206,3.37045,3.2223,3.29416,309173.91540448,0
+BDJ.US,D,20081226,000000,3.286,3.44258,3.24976,3.40633,774918.54732524,0
+BDJ.US,D,20081229,000000,3.45471,3.46252,3.21814,3.34182,774758.52227485,0
+BDJ.US,D,20081230,000000,3.36602,3.36602,3.17772,3.30621,917905.8961183,0
+BDJ.US,D,20081231,000000,3.49885,3.49885,3.27386,3.34617,881145.38299756,0
+BDJ.US,D,20090102,000000,3.44258,3.57088,3.34182,3.53862,594341.86601263,0
+BDJ.US,D,20090105,000000,3.55094,3.60676,3.5187,3.59888,850881.88692152,0
+BDJ.US,D,20090106,000000,3.61111,3.61111,3.45471,3.5187,1010656.4153081,0
+BDJ.US,D,20090107,000000,3.52296,3.55475,3.34617,3.49051,653492.64273161,0
+BDJ.US,D,20090108,000000,3.535,3.535,3.37444,3.52296,449496.01939328,0
+BDJ.US,D,20090109,000000,3.55094,3.55094,3.39038,3.45471,403289.61381703,0
+BDJ.US,D,20090112,000000,3.50646,3.50646,3.30176,3.37797,711415.08923641,0
+BDJ.US,D,20090113,000000,3.43007,3.43007,3.27023,3.30621,510287.88059424,0
+BDJ.US,D,20090114,000000,3.31019,3.31019,3.2098,3.26207,425624.69636343,0
+BDJ.US,D,20090115,000000,3.22593,3.26207,3.15,3.25791,375962.85332039,0
+BDJ.US,D,20090116,000000,3.35015,3.35015,3.24196,3.26561,641402.47427149,0
+BDJ.US,D,20090120,000000,3.26207,3.27386,3.14528,3.14528,461206.54221666,0
+BDJ.US,D,20090121,000000,3.18578,3.22983,3.15751,3.2223,397741.71086413,0
+BDJ.US,D,20090122,000000,3.19394,3.22983,3.15336,3.21814,416132.45182437,0
+BDJ.US,D,20090123,000000,3.18578,3.23399,3.13332,3.23399,348214.50958763,0
+BDJ.US,D,20090126,000000,3.21814,3.25791,3.13784,3.15,421123.02615357,0
+BDJ.US,D,20090127,000000,3.13784,3.16168,3.10151,3.12952,448980.62836902,0
+BDJ.US,D,20090128,000000,3.16558,3.19394,3.11728,3.14167,479304.82360209,0
+BDJ.US,D,20090129,000000,3.10524,3.14167,3.09336,3.1094,246897.68390881,0
+BDJ.US,D,20090130,000000,3.0978,3.1094,3.06174,3.1094,274025.79261879,0
+BDJ.US,D,20090202,000000,3.01707,3.04535,2.98543,3.0013,448024.892551,0
+BDJ.US,D,20090203,000000,2.97358,3.06526,2.94919,3.06526,434500.01674281,0
+BDJ.US,D,20090204,000000,3.03329,3.08122,3.0013,3.06526,372603.43088383,0
+BDJ.US,D,20090205,000000,2.99714,2.99714,2.91286,2.97683,428648.61800475,0
+BDJ.US,D,20090206,000000,2.93678,3.06526,2.92927,3.04535,888291.329212,0
+BDJ.US,D,20090209,000000,3.04535,3.06174,2.98543,3.03754,444677.60994583,0
+BDJ.US,D,20090210,000000,2.97683,3.04091,2.8885,2.92455,503491.78224851,0
+BDJ.US,D,20090211,000000,2.89728,2.96125,2.86095,2.92038,390880.49887726,0
+BDJ.US,D,20090212,000000,2.90888,2.91714,2.81265,2.91714,533030.19930327,0
+BDJ.US,D,20090213,000000,2.89257,2.90108,2.81635,2.82462,595430.03635509,0
+BDJ.US,D,20090217,000000,2.72014,2.72014,2.62754,2.62754,611031.92695487,0
+BDJ.US,D,20090218,000000,2.64439,2.66777,2.51562,2.55549,772732.27405096,0
+BDJ.US,D,20090219,000000,2.54345,2.58396,2.48365,2.4957,680046.86850235,0
+BDJ.US,D,20090220,000000,2.45954,2.46733,2.35098,2.43552,1028603.5006115,0
+BDJ.US,D,20090223,000000,2.43552,2.44749,2.22286,2.25523,1020513.9584104,0
+BDJ.US,D,20090224,000000,2.25884,2.43552,2.25523,2.43552,913261.8587947,0
+BDJ.US,D,20090225,000000,2.39937,2.5274,2.36757,2.51953,835820.77062988,0
+BDJ.US,D,20090226,000000,2.5274,2.58776,2.46379,2.46379,413393.26441059,0
+BDJ.US,D,20090227,000000,2.38361,2.44749,2.36757,2.40744,481541.86344405,0
+BDJ.US,D,20090302,000000,2.33514,2.36266,2.19114,2.19432,729528.82131636,0
+BDJ.US,D,20090303,000000,2.15038,2.19432,2.0702,2.11839,1140384.8609629,0
+BDJ.US,D,20090304,000000,2.15038,2.22685,2.13425,2.21489,613358.36010082,0
+BDJ.US,D,20090305,000000,2.1626,2.16651,2.0702,2.11839,578885.65338975,0
+BDJ.US,D,20090306,000000,2.13044,2.16651,2.02606,2.08196,769032.936335,0
+BDJ.US,D,20090309,000000,2.02234,2.1066,2.02234,2.06222,887337.80063606,0
+BDJ.US,D,20090310,000000,2.07833,2.22286,2.07454,2.20692,785334.52267223,0
+BDJ.US,D,20090311,000000,2.28285,2.32707,2.24297,2.30316,869685.38214958,0
+BDJ.US,D,20090312,000000,2.11052,2.27469,2.11052,2.26302,543857.82529706,0
+BDJ.US,D,20090313,000000,2.31946,2.31946,2.23863,2.28694,517239.58950617,0
+BDJ.US,D,20090316,000000,2.35098,2.40744,2.30316,2.33114,616589.7624971,0
+BDJ.US,D,20090317,000000,2.32707,2.36266,2.29101,2.3556,586033.80684627,0
+BDJ.US,D,20090318,000000,2.33514,2.43953,2.33514,2.41542,277376.38608707,0
+BDJ.US,D,20090319,000000,2.43552,2.45556,2.37509,2.39529,401107.75502694,0
+BDJ.US,D,20090320,000000,2.36757,2.40744,2.33514,2.33514,278126.84839219,0
+BDJ.US,D,20090323,000000,2.39131,2.50356,2.39131,2.48763,547561.57749717,0
+BDJ.US,D,20090324,000000,2.47559,2.53176,2.46733,2.49135,436433.5607996,0
+BDJ.US,D,20090325,000000,2.51562,2.55549,2.45101,2.53593,426142.29462977,0
+BDJ.US,D,20090326,000000,2.53964,2.648,2.5237,2.59156,671675.90293688,0
+BDJ.US,D,20090327,000000,2.54345,2.57198,2.50793,2.5274,265969.35904885,0
+BDJ.US,D,20090330,000000,2.43953,2.44749,2.39937,2.43552,508366.47636888,0
+BDJ.US,D,20090331,000000,2.63596,2.63596,2.47158,2.56003,523563.33804807,0
+BDJ.US,D,20090401,000000,2.48365,2.62754,2.47559,2.60787,617713.24871273,0
+BDJ.US,D,20090402,000000,2.63234,2.74822,2.63234,2.74822,555634.56538266,0
+BDJ.US,D,20090403,000000,2.69213,2.69213,2.62029,2.6839,533436.33184487,0
+BDJ.US,D,20090406,000000,2.62029,2.648,2.56764,2.62029,522907.78715211,0
+BDJ.US,D,20090407,000000,2.53593,2.64439,2.53593,2.64439,470874.26250059,0
+BDJ.US,D,20090408,000000,2.63994,2.6839,2.53593,2.67602,654246.41589985,0
+BDJ.US,D,20090409,000000,2.80059,2.80875,2.70438,2.73227,639674.20372758,0
+BDJ.US,D,20090413,000000,2.70765,2.71235,2.65227,2.70438,323597.13873677,0
+BDJ.US,D,20090414,000000,2.68816,2.68816,2.62029,2.648,420459.74991037,0
+BDJ.US,D,20090415,000000,2.648,2.65998,2.60787,2.65608,507258.44084774,0
+BDJ.US,D,20090416,000000,2.70028,2.76064,2.67221,2.76064,405632.60127854,0
+BDJ.US,D,20090417,000000,2.71633,2.75639,2.69213,2.72431,446259.09889182,0
+BDJ.US,D,20090420,000000,2.69213,2.70438,2.56383,2.57969,420855.94986264,0
+BDJ.US,D,20090421,000000,2.51953,2.69594,2.51953,2.65998,507819.08033451,0
+BDJ.US,D,20090422,000000,2.62754,2.71235,2.62754,2.63994,394905.40479911,0
+BDJ.US,D,20090423,000000,2.68036,2.69594,2.62754,2.69594,378809.09197477,0
+BDJ.US,D,20090424,000000,2.72014,2.73227,2.6839,2.70438,480935.97549475,0
+BDJ.US,D,20090427,000000,2.63994,2.70765,2.63994,2.65608,412905.46391225,0
+BDJ.US,D,20090428,000000,2.62754,2.69213,2.62754,2.648,192918.47536911,0
+BDJ.US,D,20090429,000000,2.80875,2.80875,2.67602,2.72431,320807.18475529,0
+BDJ.US,D,20090430,000000,2.75257,2.76436,2.6839,2.69594,562670.1494934,0
+BDJ.US,D,20090501,000000,2.71235,2.72014,2.68036,2.72014,411967.38603081,0
+BDJ.US,D,20090504,000000,2.71235,2.80875,2.71235,2.80875,569583.23166905,0
+BDJ.US,D,20090505,000000,2.77279,2.78466,2.73628,2.76064,469235.38526068,0
+BDJ.US,D,20090506,000000,2.80059,2.82462,2.76436,2.82462,484203.79738522,0
+BDJ.US,D,20090507,000000,2.85687,2.86095,2.77632,2.80059,406032.11209393,0
+BDJ.US,D,20090508,000000,2.82071,2.90108,2.80449,2.88052,422614.01817455,0
+BDJ.US,D,20090511,000000,2.86095,2.86095,2.83268,2.84082,480711.94042423,0
+BDJ.US,D,20090512,000000,2.84453,2.86095,2.7803,2.81635,536622.48577864,0
+BDJ.US,D,20090513,000000,2.77279,2.7803,2.74044,2.75257,563302.52434759,0
+BDJ.US,D,20090514,000000,2.74451,2.78818,2.74451,2.76436,365655.03283501,0
+BDJ.US,D,20090515,000000,2.74822,2.7803,2.74822,2.74822,276831.1972948,0
+BDJ.US,D,20090518,000000,2.75257,2.87707,2.75257,2.82868,624944.17374702,0
+BDJ.US,D,20090519,000000,2.84453,2.86855,2.83268,2.84082,439330.56602166,0
+BDJ.US,D,20090520,000000,2.88505,2.90108,2.82462,2.82462,469042.25157922,0
+BDJ.US,D,20090521,000000,2.81265,2.82462,2.78818,2.79663,515445.10170004,0
+BDJ.US,D,20090522,000000,2.82868,2.84453,2.80449,2.82071,380330.98538477,0
+BDJ.US,D,20090526,000000,2.79663,2.92038,2.79663,2.92038,565736.00873414,0
+BDJ.US,D,20090527,000000,2.91714,2.92927,2.88505,2.88505,401992.85909858,0
+BDJ.US,D,20090528,000000,2.88052,2.96877,2.87707,2.96877,548467.65036852,0
+BDJ.US,D,20090529,000000,2.95672,3.00928,2.93281,3.00928,369018.86975572,0
+BDJ.US,D,20090601,000000,3.03329,3.11357,3.03329,3.11357,770770.03584724,0
+BDJ.US,D,20090602,000000,3.07778,3.13784,3.07343,3.13784,941490.27767854,0
+BDJ.US,D,20090603,000000,3.09336,3.1094,3.06918,3.10151,563578.42960684,0
+BDJ.US,D,20090604,000000,3.20599,3.20599,3.13784,3.16168,659227.05763975,0
+BDJ.US,D,20090605,000000,3.21814,3.24196,3.14167,3.2223,533096.41656547,0
+BDJ.US,D,20090608,000000,3.2098,3.22983,3.12952,3.20174,509542.93639427,0
+BDJ.US,D,20090609,000000,3.20174,3.27386,3.18951,3.27023,504025.93483043,0
+BDJ.US,D,20090610,000000,3.27793,3.34617,3.27023,3.29822,646369.87255896,0
+BDJ.US,D,20090611,000000,3.20599,3.2223,3.12154,3.15751,696602.28767807,0
+BDJ.US,D,20090612,000000,3.14167,3.15751,3.1094,3.12952,416369.73034732,0
+BDJ.US,D,20090615,000000,3.1094,3.1094,2.96877,2.99714,580429.61922048,0
+BDJ.US,D,20090616,000000,3.03754,3.05313,2.91714,2.91714,414852.25142147,0
+BDJ.US,D,20090617,000000,2.91286,2.95672,2.90454,2.90888,480637.99781476,0
+BDJ.US,D,20090618,000000,2.91714,2.98907,2.90108,2.92038,289019.5880272,0
+BDJ.US,D,20090619,000000,2.94103,2.96877,2.8885,2.92455,490981.13417333,0
+BDJ.US,D,20090622,000000,2.8885,2.92038,2.85687,2.85687,530321.91327852,0
+BDJ.US,D,20090623,000000,2.7283,2.88505,2.69213,2.82868,570088.69010397,0
+BDJ.US,D,20090624,000000,2.84453,2.87272,2.84453,2.87272,593760.25772615,0
+BDJ.US,D,20090625,000000,2.90454,3.08521,2.8885,3.08521,771425.58674318,0
+BDJ.US,D,20090626,000000,3.06174,3.12154,3.02885,3.08122,393132.98941372,0
+BDJ.US,D,20090629,000000,3.06526,3.16168,3.06174,3.16168,399239.32461132,0
+BDJ.US,D,20090630,000000,3.2098,3.21342,3.0978,3.11357,564039.74320032,0
+BDJ.US,D,20090701,000000,3.0978,3.16956,3.0978,3.11728,369066.32546032,0
+BDJ.US,D,20090702,000000,3.08956,3.14167,3.04091,3.12154,443932.66574587,0
+BDJ.US,D,20090706,000000,3.0978,3.0978,2.96877,2.98543,469197.86214542,0
+BDJ.US,D,20090707,000000,2.98543,2.99269,2.86855,2.8885,375193.62945762,0
+BDJ.US,D,20090708,000000,2.89728,2.98543,2.8489,2.86485,332902.87132059,0
+BDJ.US,D,20090709,000000,2.87272,2.89728,2.85252,2.87707,275266.26266436,0
+BDJ.US,D,20090710,000000,2.85687,2.94919,2.82071,2.94919,302072.11403155,0
+BDJ.US,D,20090713,000000,2.94919,3.02885,2.91286,3.01707,455456.67661401,0
+BDJ.US,D,20090714,000000,3.02105,3.08521,3.02105,3.06918,323592.72425263,0
+BDJ.US,D,20090715,000000,3.10151,3.14528,3.0978,3.10151,596326.17663714,0
+BDJ.US,D,20090716,000000,3.10151,3.16956,3.09336,3.16956,336188.35114767,0
+BDJ.US,D,20090717,000000,3.20174,3.20174,3.15,3.16956,286621.41951382,0
+BDJ.US,D,20090720,000000,3.16956,3.2098,3.15751,3.2098,435710.68902038,0
+BDJ.US,D,20090721,000000,3.2223,3.22593,3.19394,3.2098,395011.35241867,0
+BDJ.US,D,20090722,000000,3.19767,3.24595,3.18951,3.22593,430019.31533268,0
+BDJ.US,D,20090723,000000,3.23399,3.286,3.23399,3.286,496216.71237275,0
+BDJ.US,D,20090724,000000,3.24976,3.2822,3.24196,3.25791,378375.36890724,0
+BDJ.US,D,20090727,000000,3.27793,3.32206,3.27023,3.31019,430255.4902346,0
+BDJ.US,D,20090728,000000,3.29822,3.32206,3.286,3.28981,443166.7527462,0
+BDJ.US,D,20090729,000000,3.27023,3.31019,3.27023,3.31019,357179.22327101,0
+BDJ.US,D,20090730,000000,3.32624,3.41049,3.24976,3.33421,642511.61341367,0
+BDJ.US,D,20090731,000000,3.32624,3.33004,3.26207,3.30621,465142.05483452,0
+BDJ.US,D,20090803,000000,3.15751,3.35015,3.14167,3.31834,640776.72114353,0
+BDJ.US,D,20090804,000000,3.26207,3.35015,3.26207,3.32206,542547.82712617,0
+BDJ.US,D,20090805,000000,3.31019,3.37444,3.29822,3.37444,403340.38038474,0
+BDJ.US,D,20090806,000000,3.39428,3.40226,3.31834,3.34617,387888.582246,0
+BDJ.US,D,20090807,000000,3.35821,3.4268,3.35433,3.4268,370105.93647716,0
+BDJ.US,D,20090810,000000,3.40226,3.49051,3.39038,3.39428,587429.88745803,0
+BDJ.US,D,20090811,000000,3.40226,3.40226,3.31834,3.33004,595889.14270647,0
+BDJ.US,D,20090812,000000,3.32624,3.43878,3.30176,3.33421,688140.82518757,0
+BDJ.US,D,20090813,000000,3.4345,3.44258,3.36602,3.41449,795232.8997529,0
+BDJ.US,D,20090814,000000,3.43878,3.46252,3.39428,3.46252,673855.55448491,0
+BDJ.US,D,20090817,000000,3.41831,3.43007,3.37045,3.40226,843617.85325614,0
+BDJ.US,D,20090818,000000,3.42256,3.51044,3.41449,3.49051,766820.17615587,0
+BDJ.US,D,20090819,000000,3.47818,3.52657,3.46252,3.51044,541994.91298666,0
+BDJ.US,D,20090820,000000,3.52296,3.54261,3.47818,3.52657,682305.98076506,0
+BDJ.US,D,20090821,000000,3.56691,3.67889,3.54261,3.59888,753506.09196575,0
+BDJ.US,D,20090824,000000,3.63086,3.72291,3.61882,3.67109,1047326.4315038,0
+BDJ.US,D,20090825,000000,3.71115,3.73116,3.67109,3.67109,1141840.5371107,0
+BDJ.US,D,20090826,000000,3.75954,3.81943,3.57088,3.63086,912770.74743324,0
+BDJ.US,D,20090827,000000,3.6429,3.65135,3.59888,3.61536,731515.33918292,0
+BDJ.US,D,20090828,000000,3.64725,3.70299,3.62335,3.70299,670415.56771263,0
+BDJ.US,D,20090831,000000,3.72718,3.72718,3.63476,3.67889,721208.62231856,0
+BDJ.US,D,20090901,000000,3.67889,3.72291,3.64725,3.65923,1005958.3005537,0
+BDJ.US,D,20090902,000000,3.61536,3.62742,3.2822,3.39038,2169061.2005629,0
+BDJ.US,D,20090903,000000,3.4345,3.65135,3.4345,3.53862,853899.18683665,0
+BDJ.US,D,20090904,000000,3.55475,3.61111,3.50301,3.55475,643286.35538163,0
+BDJ.US,D,20090908,000000,3.535,3.60314,3.535,3.57886,654954.9406056,0
+BDJ.US,D,20090909,000000,3.58276,3.62742,3.57088,3.57886,665113.772251,0
+BDJ.US,D,20090910,000000,3.58663,3.62742,3.57886,3.61882,668211.6365018,0
+BDJ.US,D,20090911,000000,3.49441,3.53056,3.41449,3.45471,825036.18585653,0
+BDJ.US,D,20090914,000000,3.37797,3.43007,3.37045,3.40633,768858.56421118,0
+BDJ.US,D,20090915,000000,3.31019,3.43878,3.31019,3.39817,555239.46905143,0
+BDJ.US,D,20090916,000000,3.41449,3.48272,3.40226,3.44258,566376.10893557,0
+BDJ.US,D,20090917,000000,3.43007,3.46641,3.34182,3.40226,651010.59901944,0
+BDJ.US,D,20090918,000000,3.40633,3.42256,3.35433,3.42256,534608.37738612,0
+BDJ.US,D,20090921,000000,3.40633,3.42256,3.38241,3.41831,551249.87900275,0
+BDJ.US,D,20090922,000000,3.41831,3.44258,3.38241,3.41831,476766.49521703,0
+BDJ.US,D,20090923,000000,3.41831,3.4705,3.40226,3.46252,536935.91415312,0
+BDJ.US,D,20090924,000000,3.46641,3.50646,3.41831,3.45861,550791.87627241,0
+BDJ.US,D,20090925,000000,3.4345,3.52296,3.4345,3.50301,494073.48031894,0
+BDJ.US,D,20090928,000000,3.58663,3.58663,3.49051,3.52296,334802.20312524,0
+BDJ.US,D,20090929,000000,3.53862,3.55094,3.5187,3.54705,331067.54953609,0
+BDJ.US,D,20090930,000000,3.66722,3.66722,3.46252,3.46252,820556.58806741,0
+BDJ.US,D,20091001,000000,3.40633,3.53862,3.40633,3.41831,627421.80297503,0
+BDJ.US,D,20091002,000000,3.35015,3.37444,3.33004,3.34617,842214.0472971,0
+BDJ.US,D,20091005,000000,3.35821,3.37045,3.33421,3.34182,646875.33099387,0
+BDJ.US,D,20091006,000000,3.34617,3.40226,3.34617,3.38241,410221.45755031,0
+BDJ.US,D,20091007,000000,3.35433,3.37045,3.31834,3.33421,486412.14308022,0
+BDJ.US,D,20091008,000000,3.35015,3.3621,3.32624,3.34182,512957.53988267,0
+BDJ.US,D,20091009,000000,3.31834,3.35821,3.31834,3.35821,429307.47976382,0
+BDJ.US,D,20091012,000000,3.34182,3.37444,3.31834,3.33838,958298.42607175,0
+BDJ.US,D,20091013,000000,3.27023,3.32624,3.24196,3.30621,599176.82977565,0
+BDJ.US,D,20091014,000000,3.37045,3.39428,3.31408,3.35433,495322.7793328,0
+BDJ.US,D,20091015,000000,3.35015,3.38641,3.33004,3.38641,319946.36034646,0
+BDJ.US,D,20091016,000000,3.37797,3.40226,3.33838,3.38641,378502.28532649,0
+BDJ.US,D,20091019,000000,3.37797,3.40633,3.3621,3.37797,383815.11699852,0
+BDJ.US,D,20091020,000000,3.36602,3.39817,3.35433,3.37444,407589.32137711,0
+BDJ.US,D,20091021,000000,3.37444,3.40226,3.37444,3.39038,346356.01176137,0
+BDJ.US,D,20091022,000000,3.37045,3.39817,3.34182,3.39817,370899.44000273,0
+BDJ.US,D,20091023,000000,3.38641,3.39817,3.3621,3.3621,527228.46351186,0
+BDJ.US,D,20091026,000000,3.37797,3.39428,3.33838,3.35015,371309.98702849,0
+BDJ.US,D,20091027,000000,3.34617,3.36602,3.31408,3.34617,488704.36397405,0
+BDJ.US,D,20091028,000000,3.31408,3.3621,3.24976,3.25392,637940.41507848,0
+BDJ.US,D,20091029,000000,3.29416,3.34617,3.24976,3.33421,729698.77895604,0
+BDJ.US,D,20091030,000000,3.31408,3.33421,3.15751,3.16558,767488.97050427,0
+BDJ.US,D,20091102,000000,3.16956,3.21342,3.11728,3.15751,715959.80066669,0
+BDJ.US,D,20091103,000000,3.14528,3.17772,3.12952,3.13784,443715.25240159,0
+BDJ.US,D,20091104,000000,3.16168,3.20599,3.16168,3.18578,439946.38656031,0
+BDJ.US,D,20091105,000000,3.21342,3.25392,3.19767,3.24976,380943.49506028,0
+BDJ.US,D,20091106,000000,3.2098,3.27793,3.19767,3.25791,381114.55632103,0
+BDJ.US,D,20091109,000000,3.2822,3.31408,3.27023,3.31019,453062.9225848,0
+BDJ.US,D,20091110,000000,3.26561,3.31834,3.26561,3.31834,388692.01836092,0
+BDJ.US,D,20091111,000000,3.33004,3.35821,3.31408,3.32206,571305.98410777,0
+BDJ.US,D,20091112,000000,3.33421,3.33421,3.28981,3.31834,378440.48254841,0
+BDJ.US,D,20091113,000000,3.33004,3.34182,3.30621,3.32624,514734.36975223,0
+BDJ.US,D,20091116,000000,3.32624,3.37797,3.32624,3.35015,559861.43395429,0
+BDJ.US,D,20091117,000000,3.35015,3.37444,3.34182,3.37444,517549.70701756,0
+BDJ.US,D,20091118,000000,3.37045,3.37444,3.35821,3.37444,342139.07577907,0
+BDJ.US,D,20091119,000000,3.3621,3.36602,3.33004,3.36602,451782.7221819,0
+BDJ.US,D,20091120,000000,3.35015,3.37797,3.35015,3.37444,371524.08950966,0
+BDJ.US,D,20091123,000000,3.41049,3.43007,3.39817,3.42256,709813.73511177,0
+BDJ.US,D,20091124,000000,3.4268,3.49441,3.41449,3.49441,681304.99648453,0
+BDJ.US,D,20091125,000000,3.4867,3.55094,3.4867,3.54261,600665.61455452,0
+BDJ.US,D,20091127,000000,3.41449,3.57886,3.41449,3.57088,377576.34727647,0
+BDJ.US,D,20091130,000000,3.58663,3.59471,3.54261,3.58663,505923.05939297,0
+BDJ.US,D,20091201,000000,3.58663,3.61111,3.57496,3.59109,770555.93336606,0
+BDJ.US,D,20091202,000000,3.57886,3.60676,3.57886,3.60314,544096.20744105,0
+BDJ.US,D,20091203,000000,3.60676,3.60676,3.55475,3.55865,651630.83404222,0
+BDJ.US,D,20091204,000000,3.56691,3.60314,3.5187,3.52296,764028.01493232,0
+BDJ.US,D,20091207,000000,3.56691,3.56691,3.51044,3.51044,687220.40524271,0
+BDJ.US,D,20091208,000000,3.51044,3.51044,3.45861,3.51044,441101.87778602,0
+BDJ.US,D,20091209,000000,3.51516,3.55094,3.47476,3.55094,557834.08210937,0
+BDJ.US,D,20091210,000000,3.57886,3.58663,3.54705,3.57886,487717.72676697,0
+BDJ.US,D,20091211,000000,3.60314,3.60676,3.56308,3.59888,583370.76928402,0
+BDJ.US,D,20091214,000000,3.61111,3.62335,3.59888,3.62335,501131.13685042,0
+BDJ.US,D,20091215,000000,3.61882,3.63476,3.61111,3.62742,578226.79163067,0
+BDJ.US,D,20091216,000000,3.6429,3.72291,3.63975,3.69538,849121.61136754,0
+BDJ.US,D,20091217,000000,3.67889,3.69538,3.6429,3.66321,498351.11545828,0
+BDJ.US,D,20091218,000000,3.60314,3.61536,3.52657,3.58276,578183.75041023,0
+BDJ.US,D,20091221,000000,3.57088,3.61111,3.45064,3.45064,784813.61354277,0
+BDJ.US,D,20091222,000000,3.4463,3.49441,3.39428,3.4705,796177.59936054,0
+BDJ.US,D,20091223,000000,3.49885,3.51044,3.45861,3.49885,522240.09642472,0
+BDJ.US,D,20091224,000000,3.51044,3.53056,3.49885,3.53056,218497.10014319,0
+BDJ.US,D,20091228,000000,3.51044,3.66321,3.51044,3.60676,644879.98415902,0
+BDJ.US,D,20091229,000000,3.61111,3.65135,3.57886,3.57886,407613.60103991,0
+BDJ.US,D,20091230,000000,3.59109,3.66321,3.56308,3.61111,394774.07389571,0
+BDJ.US,D,20091231,000000,3.69538,3.70299,3.53056,3.53056,622963.17398565,0
+BDJ.US,D,20100104,000000,3.53862,3.58276,3.53862,3.55475,715529.38846226,0
+BDJ.US,D,20100105,000000,3.57088,3.6429,3.57088,3.61536,491624.54523789,0
+BDJ.US,D,20100106,000000,3.60676,3.63086,3.58663,3.58663,573855.34870321,0
+BDJ.US,D,20100107,000000,3.59109,3.61882,3.56308,3.59471,528783.46555296,0
+BDJ.US,D,20100108,000000,3.56308,3.57496,3.55475,3.57496,331646.95058053,0
+BDJ.US,D,20100111,000000,3.61882,3.61882,3.55865,3.58663,411914.41222103,0
+BDJ.US,D,20100112,000000,3.59888,3.60314,3.54261,3.55475,446331.93788027,0
+BDJ.US,D,20100113,000000,3.58276,3.60314,3.55094,3.59888,401132.03468974,0
+BDJ.US,D,20100114,000000,3.58276,3.60314,3.57088,3.60314,287649.99432029,0
+BDJ.US,D,20100115,000000,3.59109,3.60314,3.54261,3.58276,444123.59218526,0
+BDJ.US,D,20100119,000000,3.56308,3.61882,3.56308,3.59888,481866.32802892,0
+BDJ.US,D,20100120,000000,3.57088,3.60676,3.55865,3.60314,405856.63634905,0
+BDJ.US,D,20100121,000000,3.60314,3.63086,3.57088,3.59109,563249.55053782,0
+BDJ.US,D,20100122,000000,3.57886,3.57886,3.46252,3.46252,711693.20173773,0
+BDJ.US,D,20100125,000000,3.48272,3.50301,3.4345,3.43878,745536.84445774,0
+BDJ.US,D,20100126,000000,3.45861,3.45861,3.37045,3.39817,644510.27111162,0
+BDJ.US,D,20100127,000000,3.41449,3.41449,3.27386,3.2822,1251712.6330681,0
+BDJ.US,D,20100128,000000,3.29822,3.31408,3.27386,3.30621,550019.34154651,0
+BDJ.US,D,20100129,000000,3.32206,3.40226,3.30621,3.35821,696569.17904696,0
+BDJ.US,D,20100201,000000,3.3621,3.38641,3.34182,3.3621,425524.26684905,0
+BDJ.US,D,20100202,000000,3.36602,3.44258,3.35821,3.43878,448386.88025112,0
+BDJ.US,D,20100203,000000,3.41449,3.47818,3.41449,3.47476,382358.3372297,0
+BDJ.US,D,20100204,000000,3.45861,3.45861,3.36602,3.37444,418195.11954249,0
+BDJ.US,D,20100205,000000,3.33838,3.35433,3.2223,3.31834,835796.49096706,0
+BDJ.US,D,20100208,000000,3.31834,3.35433,3.27386,3.28981,401332.89371847,0
+BDJ.US,D,20100209,000000,3.30621,3.37045,3.30621,3.34182,479214.32667705,0
+BDJ.US,D,20100210,000000,3.33838,3.35015,3.26207,3.27386,789489.65587645,0
+BDJ.US,D,20100211,000000,3.26561,3.29822,3.23399,3.27023,682512.35789896,0
+BDJ.US,D,20100212,000000,3.24196,3.27793,3.23779,3.26561,403360.2455634,0
+BDJ.US,D,20100216,000000,3.30621,3.35015,3.27023,3.34182,588990.40760432,0
+BDJ.US,D,20100217,000000,3.33421,3.36602,3.33421,3.35821,646324.62409644,0
+BDJ.US,D,20100218,000000,3.35015,3.39817,3.34617,3.38641,425529.78495425,0
+BDJ.US,D,20100219,000000,3.35821,3.4268,3.35821,3.42256,288311.06332145,0
+BDJ.US,D,20100222,000000,3.43878,3.43878,3.39038,3.41049,372898.09770072,0
+BDJ.US,D,20100223,000000,3.42256,3.4463,3.36602,3.43878,614606.55549364,0
+BDJ.US,D,20100224,000000,3.4463,3.52296,3.4463,3.51044,725232.42461938,0
+BDJ.US,D,20100225,000000,3.44258,3.53056,3.43878,3.53056,455615.59804334,0
+BDJ.US,D,20100226,000000,3.50301,3.56691,3.50301,3.54261,386101.81978713,0
+BDJ.US,D,20100301,000000,3.58663,3.59888,3.56308,3.57886,404033.45439596,0
+BDJ.US,D,20100302,000000,3.60676,3.6429,3.58663,3.63975,483784.42139119,0
+BDJ.US,D,20100303,000000,3.65135,3.65496,3.59471,3.62742,657280.2701305,0
+BDJ.US,D,20100304,000000,3.61882,3.62335,3.59471,3.61111,375521.40490561,0
+BDJ.US,D,20100305,000000,3.64725,3.70299,3.60676,3.70299,485195.95269748,0
+BDJ.US,D,20100308,000000,3.69139,3.69139,3.66722,3.68314,563545.32097575,0
+BDJ.US,D,20100309,000000,3.68314,3.69139,3.63476,3.6429,610599.30750838,0
+BDJ.US,D,20100310,000000,3.66722,3.66722,3.63975,3.65135,503680.50144584,0
+BDJ.US,D,20100311,000000,3.55865,3.59888,3.54261,3.59471,532727.80713913,0
+BDJ.US,D,20100312,000000,3.61111,3.62335,3.55094,3.56308,395453.90445448,0
+BDJ.US,D,20100315,000000,3.54705,3.55865,3.5187,3.55094,328908.86678777,0
+BDJ.US,D,20100316,000000,3.55475,3.56308,3.52296,3.53056,526333.42685087,0
+BDJ.US,D,20100317,000000,3.54705,3.56308,3.53056,3.54261,416920.43724476,0
+BDJ.US,D,20100318,000000,3.55094,3.55475,3.52657,3.55475,445252.59650608,0
+BDJ.US,D,20100319,000000,3.54261,3.56691,3.51044,3.51516,399364.03378849,0
+BDJ.US,D,20100322,000000,3.50301,3.57088,3.47476,3.56691,506735.32447619,0
+BDJ.US,D,20100323,000000,3.55865,3.58663,3.55475,3.58663,313295.93997761,0
+BDJ.US,D,20100324,000000,3.56691,3.59109,3.55094,3.56308,209422.02435612,0
+BDJ.US,D,20100325,000000,3.57496,3.59471,3.535,3.55094,339567.63876292,0
+BDJ.US,D,20100326,000000,3.56691,3.60676,3.55475,3.59471,411087.80006434,0
+BDJ.US,D,20100329,000000,3.60676,3.60676,3.55094,3.55865,384731.12245921,0
+BDJ.US,D,20100330,000000,3.56691,3.57886,3.535,3.56308,306031.90631221,0
+BDJ.US,D,20100331,000000,3.59109,3.60314,3.535,3.55475,641835.093718,0
+BDJ.US,D,20100401,000000,3.57088,3.59109,3.55475,3.58663,541717.90410635,0
+BDJ.US,D,20100405,000000,3.59109,3.61536,3.58663,3.60676,348208.99148244,0
+BDJ.US,D,20100406,000000,3.59471,3.60314,3.57088,3.58276,339659.23930897,0
+BDJ.US,D,20100407,000000,3.59888,3.59888,3.53862,3.55865,338237.77541336,0
+BDJ.US,D,20100408,000000,3.535,3.59109,3.52657,3.57496,313611.57559418,0
+BDJ.US,D,20100409,000000,3.57496,3.60676,3.56691,3.59109,401971.8902989,0
+BDJ.US,D,20100412,000000,3.58663,3.59888,3.56308,3.59109,331784.90321013,0
+BDJ.US,D,20100413,000000,3.57496,3.60314,3.56308,3.58663,369619.23959982,0
+BDJ.US,D,20100414,000000,3.60676,3.61882,3.58663,3.60676,346529.28026418,0
+BDJ.US,D,20100415,000000,3.58276,3.60314,3.57088,3.57886,379804.55815013,0
+BDJ.US,D,20100416,000000,3.57088,3.57496,3.53056,3.535,513315.11309868,0
+BDJ.US,D,20100419,000000,3.53056,3.56691,3.52296,3.54261,605985.06795275,0
+BDJ.US,D,20100420,000000,3.55094,3.56691,3.54261,3.55475,363082.49219782,0
+BDJ.US,D,20100421,000000,3.54261,3.55094,3.50301,3.54705,628930.45293259,0
+BDJ.US,D,20100422,000000,3.51044,3.54705,3.50301,3.535,421824.92913311,0
+BDJ.US,D,20100423,000000,3.5494,3.5658,3.53282,3.5574,378312.46250812,0
+BDJ.US,D,20100426,000000,3.57088,3.57088,3.53862,3.55865,420150.73602002,0
+BDJ.US,D,20100427,000000,3.56308,3.56308,3.50646,3.52296,451971.44137923,0
+BDJ.US,D,20100428,000000,3.51516,3.55475,3.51516,3.535,364874.77276187,0
+BDJ.US,D,20100429,000000,3.53862,3.56308,3.535,3.55865,333063.99999199,0
+BDJ.US,D,20100430,000000,3.54261,3.55475,3.52657,3.535,257738.55335506,0
+BDJ.US,D,20100503,000000,3.535,3.57088,3.535,3.55475,278082.70355073,0
+BDJ.US,D,20100504,000000,3.51044,3.535,3.44258,3.47476,632471.97284025,0
+BDJ.US,D,20100505,000000,3.41049,3.44258,3.31408,3.39428,680966.18482616,0
+BDJ.US,D,20100506,000000,3.37045,3.39817,2.90108,3.15336,2672722.9404511,0
+BDJ.US,D,20100507,000000,3.19767,3.25392,3.12952,3.21342,1459512.3345,0
+BDJ.US,D,20100510,000000,3.39817,3.43878,3.33421,3.39038,1394159.2075531,0
+BDJ.US,D,20100511,000000,3.35821,3.49441,3.35433,3.41831,926168.70682217,0
+BDJ.US,D,20100512,000000,3.4345,3.535,3.4345,3.52657,638239.49637952,0
+BDJ.US,D,20100513,000000,3.49441,3.55475,3.48272,3.48272,596060.20396721,0
+BDJ.US,D,20100514,000000,3.46641,3.47818,3.41049,3.4268,440892.18978898,0
+BDJ.US,D,20100517,000000,3.45861,3.45861,3.33004,3.38641,436593.58584996,0
+BDJ.US,D,20100518,000000,3.4268,3.43007,3.31408,3.31834,492540.55069858,0
+BDJ.US,D,20100519,000000,3.2822,3.35015,3.26561,3.30176,406908.38719729,0
+BDJ.US,D,20100520,000000,3.22593,3.23399,3.15,3.15751,1018159.9347385,0
+BDJ.US,D,20100521,000000,3.11728,3.19767,3.04969,3.18951,776279.31206382,0
+BDJ.US,D,20100524,000000,3.18578,3.27023,3.17356,3.25392,514895.49842362,0
+BDJ.US,D,20100525,000000,3.07343,3.24196,3.07343,3.22983,725642.97164516,0
+BDJ.US,D,20100526,000000,3.25791,3.32206,3.24196,3.25392,474798.73890809,0
+BDJ.US,D,20100527,000000,3.31408,3.35015,3.27386,3.35015,511768.94002586,0
+BDJ.US,D,20100528,000000,3.33421,3.35821,3.29822,3.32624,264965.06390519,0
+BDJ.US,D,20100601,000000,3.28981,3.3621,3.27793,3.286,318497.3059249,0
+BDJ.US,D,20100602,000000,3.28981,3.34182,3.26561,3.33421,327933.26579108,0
+BDJ.US,D,20100603,000000,3.34182,3.38641,3.33004,3.36602,387471.41349403,0
+BDJ.US,D,20100604,000000,3.31834,3.32206,3.25392,3.25392,516332.41301377,0
+BDJ.US,D,20100607,000000,3.26207,3.30621,3.24976,3.26207,451124.96404386,0
+BDJ.US,D,20100608,000000,3.25392,3.28981,3.23779,3.286,488586.27652308,0
+BDJ.US,D,20100609,000000,3.34617,3.34617,3.27793,3.29416,584659.79865521,0
+BDJ.US,D,20100610,000000,3.33421,3.36602,3.29416,3.34617,480205.37836825,0
+BDJ.US,D,20100611,000000,3.23399,3.286,3.16956,3.25791,354892.52048239,0
+BDJ.US,D,20100614,000000,3.25791,3.27793,3.2223,3.2223,394161.56422018,0
+BDJ.US,D,20100615,000000,3.24595,3.25791,3.22983,3.25392,558266.70155587,0
+BDJ.US,D,20100616,000000,3.2223,3.26561,3.2223,3.24976,318791.97274178,0
+BDJ.US,D,20100617,000000,3.25392,3.26207,3.23779,3.25392,409383.80918324,0
+BDJ.US,D,20100618,000000,3.26207,3.286,3.23779,3.286,293527.87996325,0
+BDJ.US,D,20100621,000000,3.29822,3.30621,3.22983,3.23779,418211.67385803,0
+BDJ.US,D,20100622,000000,3.23399,3.25791,3.15336,3.15751,721190.96438199,0
+BDJ.US,D,20100623,000000,3.17356,3.17772,3.15,3.16558,485834.94927789,0
+BDJ.US,D,20100624,000000,3.16558,3.17356,3.11728,3.12544,474977.52551608,0
+BDJ.US,D,20100625,000000,3.15336,3.18951,3.13332,3.18578,523949.60541101,0
+BDJ.US,D,20100628,000000,3.2098,3.22593,3.18578,3.20599,523525.81493279,0
+BDJ.US,D,20100629,000000,3.15751,3.19767,3.12544,3.14528,443697.59446497,0
+BDJ.US,D,20100630,000000,3.16567,3.20355,3.12807,3.12807,641125.46539122,0
+BDJ.US,D,20100701,000000,3.12154,3.16168,3.01326,3.07778,910584.47415899,0
+BDJ.US,D,20100702,000000,3.06174,3.0978,3.03329,3.04091,569132.95428596,0
+BDJ.US,D,20100706,000000,3.06526,3.08521,3.02105,3.03329,353371.73069344,0
+BDJ.US,D,20100707,000000,3.03329,3.10524,3.02885,3.10524,581464.81575316,0
+BDJ.US,D,20100708,000000,3.12544,3.14528,3.1094,3.12952,452632.51038038,0
+BDJ.US,D,20100709,000000,3.12154,3.20174,3.12154,3.20174,493410.20407571,0
+BDJ.US,D,20100712,000000,3.18144,3.21342,3.17772,3.19394,286378.62288568,0
+BDJ.US,D,20100713,000000,3.22983,3.24976,3.21342,3.24976,458393.4121934,0
+BDJ.US,D,20100714,000000,3.23399,3.24595,3.2098,3.23779,428199.44424269,0
+BDJ.US,D,20100715,000000,3.23399,3.23779,3.18951,3.2223,371176.44888302,0
+BDJ.US,D,20100716,000000,3.22983,3.23779,3.19394,3.19767,392533.72319065,0
+BDJ.US,D,20100719,000000,3.20174,3.22983,3.20174,3.2098,310491.63892264,0
+BDJ.US,D,20100720,000000,3.18951,3.23779,3.18578,3.23399,290254.53996758,0
+BDJ.US,D,20100721,000000,3.23399,3.25791,3.20174,3.21342,309738.96937542,0
+BDJ.US,D,20100722,000000,3.24196,3.29416,3.24196,3.27386,352326.60157141,0
+BDJ.US,D,20100723,000000,3.25791,3.32206,3.25791,3.32206,381856.18965787,0
+BDJ.US,D,20100726,000000,3.33004,3.34617,3.30621,3.34617,448405.64180874,0
+BDJ.US,D,20100727,000000,3.34617,3.35433,3.31019,3.32206,368105.0715371,0
+BDJ.US,D,20100728,000000,3.31019,3.31834,3.29416,3.31019,304777.08919318,0
+BDJ.US,D,20100729,000000,3.32206,3.33838,3.28981,3.32624,337847.09356625,0
+BDJ.US,D,20100730,000000,3.30621,3.34617,3.29416,3.31408,272235.71929681,0
+BDJ.US,D,20100802,000000,3.34182,3.36602,3.32624,3.34617,353642.1178475,0
+BDJ.US,D,20100803,000000,3.33421,3.35433,3.33004,3.33421,283882.23210006,0
+BDJ.US,D,20100804,000000,3.33421,3.37045,3.33421,3.37045,290316.34274564,0
+BDJ.US,D,20100805,000000,3.34617,3.36602,3.33421,3.34182,249210.87360232,0
+BDJ.US,D,20100806,000000,3.32624,3.36602,3.31408,3.3621,349097.40641722,0
+BDJ.US,D,20100809,000000,3.35821,3.42256,3.35015,3.39038,476978.39045612,0
+BDJ.US,D,20100810,000000,3.35433,3.37797,3.34617,3.3621,651949.78052191,0
+BDJ.US,D,20100811,000000,3.31408,3.32624,3.23399,3.26207,699375.687344,0
+BDJ.US,D,20100812,000000,3.21342,3.29822,3.21342,3.25791,468291.78927406,0
+BDJ.US,D,20100813,000000,3.24595,3.31408,3.24595,3.31408,199937.50516432,0
+BDJ.US,D,20100816,000000,3.31019,3.34182,3.2822,3.31019,297705.08558821,0
+BDJ.US,D,20100817,000000,3.32624,3.39817,3.31834,3.39817,351384.10920583,0
+BDJ.US,D,20100818,000000,3.37444,3.39817,3.35433,3.37045,257202.19353108,0
+BDJ.US,D,20100819,000000,3.34617,3.38241,3.30621,3.31019,323843.24622803,0
+BDJ.US,D,20100820,000000,3.27023,3.31408,3.27023,3.29416,343211.79542702,0
+BDJ.US,D,20100823,000000,3.31408,3.31408,3.2822,3.286,358044.462164,0
+BDJ.US,D,20100824,000000,3.27023,3.286,3.24595,3.26207,313492.3845222,0
+BDJ.US,D,20100825,000000,3.26207,3.27793,3.24595,3.27023,386175.76239661,0
+BDJ.US,D,20100826,000000,3.27023,3.29822,3.25392,3.2822,320275.23941547,0
+BDJ.US,D,20100827,000000,3.28981,3.29822,3.24976,3.27793,299378.17508027,0
+BDJ.US,D,20100830,000000,3.2822,3.28981,3.25791,3.27023,254250.00725715,0
+BDJ.US,D,20100831,000000,3.26916,3.28927,3.24785,3.26916,351369.76213236,0
+BDJ.US,D,20100901,000000,3.31019,3.3621,3.28981,3.34182,486157.2066207,0
+BDJ.US,D,20100902,000000,3.34617,3.39038,3.34617,3.39038,401948.71425712,0
+BDJ.US,D,20100903,000000,3.42256,3.44258,3.39428,3.40633,362183.04105268,0
+BDJ.US,D,20100907,000000,3.37797,3.41049,3.37797,3.39038,357045.68512554,0
+BDJ.US,D,20100908,000000,3.38241,3.4463,3.38241,3.4345,460305.9874505,0
+BDJ.US,D,20100909,000000,3.46641,3.4705,3.41831,3.4345,393518.15315563,0
+BDJ.US,D,20100910,000000,3.43878,3.45471,3.43007,3.4463,402475.14149175,0
+BDJ.US,D,20100913,000000,3.37444,3.38641,3.31834,3.34617,469728.70386422,0
+BDJ.US,D,20100914,000000,3.33421,3.35015,3.31408,3.34617,844606.69770526,0
+BDJ.US,D,20100915,000000,3.34617,3.34617,3.31019,3.33004,317153.09550186,0
+BDJ.US,D,20100916,000000,3.32624,3.34182,3.31019,3.33838,349947.19461569,0
+BDJ.US,D,20100917,000000,3.32624,3.36602,3.32206,3.35433,402765.39382447,0
+BDJ.US,D,20100920,000000,3.35821,3.37797,3.35015,3.36602,384627.38208172,0
+BDJ.US,D,20100921,000000,3.36602,3.38241,3.35433,3.37444,419617.68705914,0
+BDJ.US,D,20100922,000000,3.37045,3.38241,3.34182,3.35433,506462.73008007,0
+BDJ.US,D,20100923,000000,3.35433,3.35821,3.25791,3.28981,1133486.1258609,0
+BDJ.US,D,20100924,000000,3.31408,3.34182,3.30176,3.32206,407845.36145769,0
+BDJ.US,D,20100927,000000,3.34182,3.35821,3.33421,3.34182,676539.56084683,0
+BDJ.US,D,20100928,000000,3.35821,3.38241,3.33838,3.35015,537436.95810392,0
+BDJ.US,D,20100929,000000,3.35433,3.37045,3.34182,3.36602,447964.19339396,0
+BDJ.US,D,20100930,000000,3.42937,3.42937,3.3429,3.3429,815110.21824993,0
+BDJ.US,D,20101001,000000,3.35433,3.38641,3.34617,3.38641,513685.92976709,0
+BDJ.US,D,20101004,000000,3.37444,3.39038,3.34617,3.37797,356555.67738514,0
+BDJ.US,D,20101005,000000,3.38241,3.41049,3.38241,3.41049,386771.71775659,0
+BDJ.US,D,20101006,000000,3.41831,3.41831,3.39428,3.40226,319746.60493877,0
+BDJ.US,D,20101007,000000,3.41449,3.41449,3.38641,3.41449,443083.98116843,0
+BDJ.US,D,20101008,000000,3.41049,3.4268,3.40633,3.4268,474846.19461269,0
+BDJ.US,D,20101011,000000,3.4268,3.4345,3.41449,3.4345,346356.01176137,0
+BDJ.US,D,20101012,000000,3.41449,3.43878,3.40633,3.4268,495668.21271737,0
+BDJ.US,D,20101013,000000,3.43007,3.46252,3.43007,3.45064,462910.53309776,0
+BDJ.US,D,20101014,000000,3.47476,3.47818,3.45064,3.47818,679490.64349971,0
+BDJ.US,D,20101015,000000,3.48272,3.49051,3.45064,3.47476,358357.89053853,0
+BDJ.US,D,20101018,000000,3.47476,3.50301,3.4705,3.4867,623349.44134858,0
+BDJ.US,D,20101019,000000,3.47818,3.49885,3.45861,3.46641,660540.36667374,0
+BDJ.US,D,20101020,000000,3.4867,3.50646,3.45471,3.49885,345873.72936821,0
+BDJ.US,D,20101021,000000,3.50301,3.53056,3.48272,3.52296,599011.2866201,0
+BDJ.US,D,20101022,000000,3.5187,3.54261,3.49885,3.54261,421879.00656392,0
+BDJ.US,D,20101025,000000,3.58663,3.58663,3.535,3.56308,482984.29613937,0
+BDJ.US,D,20101026,000000,3.55865,3.61111,3.55094,3.60676,523727.77758257,0
+BDJ.US,D,20101027,000000,3.59888,3.61111,3.57088,3.61111,518694.16203291,0
+BDJ.US,D,20101028,000000,3.61111,3.62335,3.57886,3.61882,502607.7817979,0
+BDJ.US,D,20101029,000000,3.61792,3.64392,3.59244,3.60513,476662.75483955,0
+BDJ.US,D,20101101,000000,3.6429,3.6429,3.58663,3.59109,469718.77127488,0
+BDJ.US,D,20101102,000000,3.61882,3.65135,3.61111,3.64725,603382.72954758,0
+BDJ.US,D,20101103,000000,3.64725,3.65135,3.61111,3.63086,426197.47568162,0
+BDJ.US,D,20101104,000000,3.65135,3.66722,3.63975,3.65496,523766.40431886,0
+BDJ.US,D,20101105,000000,3.64725,3.66321,3.62335,3.64725,623452.07810503,0
+BDJ.US,D,20101108,000000,3.63086,3.63086,3.59109,3.61882,647427.14151236,0
+BDJ.US,D,20101109,000000,3.60676,3.61882,3.57088,3.58276,490103.75544894,0
+BDJ.US,D,20101110,000000,3.58276,3.60314,3.55475,3.59471,782533.53248039,0
+BDJ.US,D,20101111,000000,3.58276,3.60314,3.55094,3.60314,794186.66700983,0
+BDJ.US,D,20101112,000000,3.57496,3.58663,3.52657,3.57496,608705.49380893,0
+BDJ.US,D,20101115,000000,3.59109,3.60314,3.55094,3.59109,409611.15511686,0
+BDJ.US,D,20101116,000000,3.54261,3.57088,3.46252,3.51516,757928.30146093,0
+BDJ.US,D,20101117,000000,3.49885,3.55475,3.48272,3.54705,460081.95237999,0
+BDJ.US,D,20101118,000000,3.56308,3.60676,3.56308,3.59888,355290.92767673,0
+BDJ.US,D,20101119,000000,3.58276,3.59888,3.56308,3.59888,462626.90249125,0
+BDJ.US,D,20101122,000000,3.59109,3.61536,3.54705,3.57886,679564.5861092,0
+BDJ.US,D,20101123,000000,3.56691,3.58276,3.54705,3.55865,350783.73936172,0
+BDJ.US,D,20101124,000000,3.57088,3.63975,3.57088,3.61882,414398.66317526,0
+BDJ.US,D,20101126,000000,3.59471,3.64725,3.59471,3.64725,110263.88142562,0
+BDJ.US,D,20101129,000000,3.58663,3.65135,3.58663,3.65135,320044.58261874,0
+BDJ.US,D,20101130,000000,3.62796,3.6441,3.61937,3.62796,310040.25791853,0
+BDJ.US,D,20101201,000000,3.65923,3.69955,3.65496,3.66321,594401.46154862,0
+BDJ.US,D,20101202,000000,3.64725,3.67109,3.63476,3.66321,504418.82391959,0
+BDJ.US,D,20101203,000000,3.64725,3.65496,3.62742,3.65135,440107.5152317,0
+BDJ.US,D,20101206,000000,3.65923,3.65923,3.61536,3.65135,432378.85710975,0
+BDJ.US,D,20101207,000000,3.66321,3.66321,3.63086,3.65135,455967.65315413,0
+BDJ.US,D,20101208,000000,3.6429,3.67889,3.62742,3.66321,553990.17003758,0
+BDJ.US,D,20101209,000000,3.6429,3.68314,3.63975,3.67889,477639.45945729,0
+BDJ.US,D,20101210,000000,3.675,3.69538,3.65496,3.69538,360341.09754196,0
+BDJ.US,D,20101213,000000,3.71949,3.72291,3.675,3.67889,646453.74775776,0
+BDJ.US,D,20101214,000000,3.68722,3.71115,3.67889,3.67889,535762.76499084,0
+BDJ.US,D,20101215,000000,3.66321,3.68722,3.64725,3.64725,672846.8448571,0
+BDJ.US,D,20101216,000000,3.64844,3.71024,3.64844,3.68975,455433.50057223,0
+BDJ.US,D,20101217,000000,3.56308,3.59109,3.51044,3.535,621570.40423699,0
+BDJ.US,D,20101220,000000,3.56308,3.56308,3.45861,3.46641,796971.10288615,0
+BDJ.US,D,20101221,000000,3.47818,3.4867,3.46641,3.48272,553547.61800175,0
+BDJ.US,D,20101222,000000,3.46641,3.54261,3.46641,3.51044,677454.46268648,0
+BDJ.US,D,20101223,000000,3.52657,3.53862,3.5187,3.52296,325980.96017667,0
+BDJ.US,D,20101227,000000,3.5187,3.54705,3.49885,3.49885,351930.40161915,0
+BDJ.US,D,20101228,000000,3.48272,3.51516,3.46641,3.46641,630479.93686852,0
+BDJ.US,D,20101229,000000,3.4569,3.49023,3.4569,3.46939,345527.19236259,0
+BDJ.US,D,20101230,000000,3.46939,3.49023,3.4569,3.48644,511527.24701875,0
+BDJ.US,D,20101231,000000,3.50409,3.51335,3.48173,3.49051,363031.72563012,0
+BDJ.US,D,20110103,000000,3.535,3.54705,3.49885,3.53862,524403.19365721,0
+BDJ.US,D,20110104,000000,3.52657,3.54261,3.51516,3.535,501116.78977694,0
+BDJ.US,D,20110105,000000,3.52296,3.55094,3.5187,3.53056,507005.71163026,0
+BDJ.US,D,20110106,000000,3.54261,3.54261,3.49051,3.49051,580407.54679974,0
+BDJ.US,D,20110107,000000,3.50301,3.51516,3.48272,3.50646,304129.26364447,0
+BDJ.US,D,20110110,000000,3.49441,3.50301,3.47476,3.48272,301963.95916991,0
+BDJ.US,D,20110111,000000,3.50301,3.50646,3.47476,3.49051,278301.22051604,0
+BDJ.US,D,20110112,000000,3.4867,3.50646,3.48272,3.50646,295718.56772166,0
+BDJ.US,D,20110113,000000,3.49885,3.51044,3.49051,3.50646,305856.43056734,0
+BDJ.US,D,20110114,000000,3.49441,3.50301,3.47476,3.48272,394816.01149511,0
+BDJ.US,D,20110118,000000,3.49051,3.49051,3.45064,3.46252,669811.88700539,0
+BDJ.US,D,20110119,000000,3.45445,3.4627,3.41331,3.4627,478832.47379826,0
+BDJ.US,D,20110120,000000,3.45064,3.4705,3.4345,3.46641,488098.47602473,0
+BDJ.US,D,20110121,000000,3.45471,3.49885,3.45471,3.49885,466841.63123148,0
+BDJ.US,D,20110124,000000,3.48272,3.50646,3.45471,3.4867,468640.53352175,0
+BDJ.US,D,20110125,000000,3.46641,3.48272,3.3621,3.39817,1937577.7916776,0
+BDJ.US,D,20110126,000000,3.39428,3.43007,3.39038,3.41049,796354.17872647,0
+BDJ.US,D,20110127,000000,3.41831,3.4345,3.40226,3.43007,521098.95227248,0
+BDJ.US,D,20110128,000000,3.4268,3.4268,3.36602,3.37797,936798.78465035,0
+BDJ.US,D,20110131,000000,3.38014,3.38911,3.36247,3.37127,716458.63737541,0
+BDJ.US,D,20110201,000000,3.38241,3.43007,3.38241,3.4268,725389.13880664,0
+BDJ.US,D,20110202,000000,3.40226,3.4268,3.38241,3.4268,425560.68634328,0
+BDJ.US,D,20110203,000000,3.42146,3.42937,3.40479,3.41331,525495.77848382,0
+BDJ.US,D,20110204,000000,3.41049,3.42256,3.40226,3.41049,404258.59308751,0
+BDJ.US,D,20110207,000000,3.41049,3.4345,3.41049,3.4345,747885.35002441,0
+BDJ.US,D,20110208,000000,3.41831,3.4345,3.40633,3.43007,753823.9348244,0
+BDJ.US,D,20110209,000000,3.42256,3.4268,3.41049,3.41449,494576.7315118,0
+BDJ.US,D,20110210,000000,3.40914,3.42937,3.40914,3.42146,451779.41131881,0
+BDJ.US,D,20110211,000000,3.39817,3.4463,3.39817,3.43878,395571.99190544,0
+BDJ.US,D,20110214,000000,3.43878,3.4867,3.43007,3.4705,557584.66375501,0
+BDJ.US,D,20110215,000000,3.4463,3.46641,3.44258,3.46641,445433.59035617,0
+BDJ.US,D,20110216,000000,3.4705,3.48272,3.45064,3.48272,576193.92168055,0
+BDJ.US,D,20110218,000000,3.4627,3.4877,3.44611,3.46677,644088.6878755,0
+BDJ.US,D,20110222,000000,3.4345,3.45861,3.39428,3.39817,679510.5086784,0
+BDJ.US,D,20110223,000000,3.41449,3.4268,3.39038,3.39428,598847.95070662,0
+BDJ.US,D,20110224,000000,3.39038,3.40633,3.37045,3.37797,514928.60705474,0
+BDJ.US,D,20110225,000000,3.3968,3.4171,3.38829,3.40914,407329.97043343,0
+BDJ.US,D,20110228,000000,3.42291,3.43542,3.40606,3.43098,540583.38168035,0
+BDJ.US,D,20110301,000000,3.44187,3.44611,3.41331,3.41331,525175.72838307,0
+BDJ.US,D,20110302,000000,3.41331,3.44187,3.40914,3.43379,467020.41783948,0
+BDJ.US,D,20110303,000000,3.45861,3.49133,3.45018,3.49133,360370.89530997,0
+BDJ.US,D,20110304,000000,3.49133,3.49133,3.45445,3.47892,379962.37595843,0
+BDJ.US,D,20110307,000000,3.48336,3.49133,3.47075,3.4877,618397.49375568,0
+BDJ.US,D,20110308,000000,3.4877,3.51244,3.47892,3.51244,616018.08679995,0
+BDJ.US,D,20110309,000000,3.51244,3.51624,3.4751,3.4751,392058.06252371,0
+BDJ.US,D,20110310,000000,3.46677,3.504,3.43814,3.45861,666051.85013242,0
+BDJ.US,D,20110311,000000,3.45445,3.50011,3.44187,3.4877,391858.307116,0
+BDJ.US,D,20110314,000000,3.47075,3.4877,3.40914,3.4259,529285.61312477,0
+BDJ.US,D,20110315,000000,3.3719,3.42937,3.35929,3.41331,629399.49187332,0
+BDJ.US,D,20110316,000000,3.3968,3.42146,3.35514,3.40479,552197.88947351,0
+BDJ.US,D,20110317,000000,3.51561,3.5244,3.45228,3.46477,895392.02696394,0
+BDJ.US,D,20110318,000000,3.51244,3.51244,3.47892,3.49549,549618.7271101,0
+BDJ.US,D,20110321,000000,3.52494,3.5494,3.52024,3.54107,484786.50929275,0
+BDJ.US,D,20110322,000000,3.54497,3.5533,3.52494,3.52839,444008.81559742,0
+BDJ.US,D,20110323,000000,3.53735,3.54497,3.52494,3.53735,565027.48402841,0
+BDJ.US,D,20110324,000000,3.5658,3.57814,3.53735,3.5658,779751.30384615,0
+BDJ.US,D,20110325,000000,3.56173,3.59463,3.5533,3.5863,489204.30430379,0
+BDJ.US,D,20110328,000000,3.61128,3.6566,3.60676,3.63169,926808.8070236,0
+BDJ.US,D,20110329,000000,3.63169,3.64844,3.61536,3.63169,397749.43621142,0
+BDJ.US,D,20110330,000000,3.64844,3.66918,3.62389,3.64029,578865.78821108,0
+BDJ.US,D,20110331,000000,3.65913,3.69393,3.63676,3.68994,741262.52018152,0
+BDJ.US,D,20110401,000000,3.66485,3.69828,3.6441,3.67762,669451.00292631,0
+BDJ.US,D,20110404,000000,3.67762,3.68975,3.62389,3.63169,513500.52143289,0
+BDJ.US,D,20110405,000000,3.64029,3.68578,3.64029,3.66485,489976.83902968,0
+BDJ.US,D,20110406,000000,3.66485,3.68126,3.64844,3.6566,412917.60374364,0
+BDJ.US,D,20110407,000000,3.6566,3.68975,3.6441,3.68975,434185.48474728,0
+BDJ.US,D,20110408,000000,3.69349,3.69349,3.65271,3.66095,349943.88375259,0
+BDJ.US,D,20110411,000000,3.67762,3.68578,3.61128,3.62389,511467.65148276,0
+BDJ.US,D,20110412,000000,3.59878,3.61937,3.56953,3.61536,554579.50367132,0
+BDJ.US,D,20110413,000000,3.61937,3.62389,3.57814,3.59463,454677.5201619,0
+BDJ.US,D,20110414,000000,3.60314,3.61937,3.5863,3.61536,313962.52708397,0
+BDJ.US,D,20110415,000000,3.61937,3.63576,3.60676,3.61937,359437.23191267,0
+BDJ.US,D,20110418,000000,3.61536,3.6441,3.5658,3.63576,417291.2539132,0
+BDJ.US,D,20110419,000000,3.64844,3.6566,3.63576,3.65271,326868.27149038,0
+BDJ.US,D,20110420,000000,3.6731,3.69349,3.6566,3.6731,379358.69525119,0
+BDJ.US,D,20110421,000000,3.68126,3.68975,3.65271,3.6731,349068.71227024,0
+BDJ.US,D,20110425,000000,3.6731,3.6731,3.63576,3.64029,423450.56292056,0
+BDJ.US,D,20110426,000000,3.64844,3.6566,3.61937,3.63169,573540.81670765,0
+BDJ.US,D,20110427,000000,3.6441,3.6441,3.61937,3.64029,421418.7965915,0
+BDJ.US,D,20110428,000000,3.63576,3.6441,3.61937,3.63576,502557.0152302,0
+BDJ.US,D,20110429,000000,3.62796,3.65406,3.62796,3.6458,367599.61310219,0
+BDJ.US,D,20110502,000000,3.6566,3.68975,3.64844,3.68975,454145.57482208,0
+BDJ.US,D,20110503,000000,3.67562,3.67562,3.63811,3.63811,412596.45002189,0
+BDJ.US,D,20110504,000000,3.64029,3.64029,3.59463,3.61536,545926.01112035,0
+BDJ.US,D,20110505,000000,3.60395,3.6084,3.56616,3.57886,441516.83929593,0
+BDJ.US,D,20110506,000000,3.59878,3.62389,3.57814,3.58211,420006.16166416,0
+BDJ.US,D,20110509,000000,3.58211,3.62389,3.57814,3.60676,500301.21383062,0
+BDJ.US,D,20110510,000000,3.61536,3.65271,3.61128,3.64844,294599.49599015,0
+BDJ.US,D,20110511,000000,3.64665,3.64665,3.61256,3.62524,350410.71545124,0
+BDJ.US,D,20110512,000000,3.61128,3.64029,3.60676,3.63576,327284.33662134,0
+BDJ.US,D,20110513,000000,3.63169,3.64844,3.60314,3.61937,539915.69095296,0
+BDJ.US,D,20110516,000000,3.62796,3.63169,3.61128,3.61937,287512.04169068,0
+BDJ.US,D,20110517,000000,3.59878,3.61128,3.57814,3.5863,447300.91715074,0
+BDJ.US,D,20110518,000000,3.60676,3.61128,3.57814,3.59878,617789.3985643,0
+BDJ.US,D,20110519,000000,3.60676,3.61128,3.59463,3.61128,439514.87073485,0
+BDJ.US,D,20110520,000000,3.6084,3.61256,3.59154,3.59988,430734.46176463,0
+BDJ.US,D,20110523,000000,3.58211,3.61128,3.56953,3.61128,509507.6205211,0
+BDJ.US,D,20110524,000000,3.61128,3.62796,3.60314,3.61128,467738.87513454,0
+BDJ.US,D,20110525,000000,3.61536,3.63169,3.60314,3.61937,405185.63475857,0
+BDJ.US,D,20110526,000000,3.63169,3.67762,3.62389,3.66918,449677.01324335,0
+BDJ.US,D,20110527,000000,3.65452,3.66321,3.59154,3.62941,771416.7577749,0
+BDJ.US,D,20110531,000000,3.65678,3.65678,3.61792,3.63095,527527.54481289,0
+BDJ.US,D,20110601,000000,3.62796,3.65271,3.61128,3.62389,775207.69603691,0
+BDJ.US,D,20110602,000000,3.5621,3.59154,3.46939,3.49441,1924966.7140879,0
+BDJ.US,D,20110603,000000,3.48644,3.48644,3.42291,3.44023,1289071.308791,0
+BDJ.US,D,20110606,000000,3.45228,3.45228,3.38078,3.38522,1045025.3816417,0
+BDJ.US,D,20110607,000000,3.37634,3.42291,3.37634,3.41041,724328.5589901,0
+BDJ.US,D,20110608,000000,3.39756,3.40606,3.36809,3.37634,812806.96114575,0
+BDJ.US,D,20110609,000000,3.36809,3.41457,3.35151,3.39756,759296.79154678,0
+BDJ.US,D,20110610,000000,3.38522,3.39338,3.34698,3.35151,701058.7094254,0
+BDJ.US,D,20110613,000000,3.35151,3.35522,3.27133,3.28791,1356820.3970091,0
+BDJ.US,D,20110614,000000,3.2966,3.37244,3.2966,3.36809,478698.93565279,0
+BDJ.US,D,20110615,000000,3.34272,3.34698,3.24595,3.25845,949199.07062185,0
+BDJ.US,D,20110616,000000,3.28166,3.29444,3.22529,3.2427,793899.72554023,0
+BDJ.US,D,20110617,000000,3.27504,3.28364,3.24985,3.26281,544492.40739333,0
+BDJ.US,D,20110620,000000,3.25845,3.2966,3.24985,3.26281,481558.41775959,0
+BDJ.US,D,20110621,000000,3.27974,3.3092,3.27974,3.29226,472512.03611947,0
+BDJ.US,D,20110622,000000,3.30059,3.32606,3.2966,3.30475,562974.74889961,0
+BDJ.US,D,20110623,000000,3.27133,3.2966,3.24595,3.2966,695565.98752436,0
+BDJ.US,D,20110624,000000,3.2966,3.30059,3.26689,3.27504,583100.38212997,0
+BDJ.US,D,20110627,000000,3.2966,3.33004,3.26689,3.33004,630111.32744216,0
+BDJ.US,D,20110628,000000,3.35151,3.39338,3.33438,3.38921,578619.68071984,0
+BDJ.US,D,20110629,000000,3.41041,3.42735,3.40199,3.42291,464224.94575279,0
+BDJ.US,D,20110630,000000,3.45536,3.50409,3.44194,3.49051,616651.56527518,0
+BDJ.US,D,20110701,000000,3.47365,3.50709,3.47365,3.48644,693114.84520122,0
+BDJ.US,D,20110705,000000,3.47365,3.49023,3.44801,3.45228,605136.38337532,0
+BDJ.US,D,20110706,000000,3.43706,3.47955,3.43706,3.45861,378292.59732945,0
+BDJ.US,D,20110707,000000,3.48164,3.50709,3.46061,3.47365,687571.35673247,0
+BDJ.US,D,20110708,000000,3.44412,3.46477,3.44412,3.46061,435712.89626245,0
+BDJ.US,D,20110711,000000,3.44023,3.44412,3.38078,3.39756,442506.7873661,0
+BDJ.US,D,20110712,000000,3.38078,3.41041,3.37634,3.38921,577051.43522628,0
+BDJ.US,D,20110713,000000,3.38522,3.41041,3.38078,3.38921,741393.85108493,0
+BDJ.US,D,20110714,000000,3.38522,3.40199,3.3642,3.37244,472046.30804188,0
+BDJ.US,D,20110715,000000,3.37244,3.39338,3.34272,3.36809,619013.31429429,0
+BDJ.US,D,20110718,000000,3.3642,3.36809,3.32161,3.34272,455613.39080125,0
+BDJ.US,D,20110719,000000,3.35468,3.38069,3.33747,3.37606,656790.26239008,0
+BDJ.US,D,20110720,000000,3.37634,3.38921,3.35522,3.3642,470909.57837378,0
+BDJ.US,D,20110721,000000,3.38522,3.41041,3.38522,3.38921,480087.29091731,0
+BDJ.US,D,20110722,000000,3.41041,3.41041,3.37244,3.37634,411806.25735939,0
+BDJ.US,D,20110725,000000,3.33865,3.36809,3.33004,3.34272,716045.88310757,0
+BDJ.US,D,20110726,000000,3.33312,3.34598,3.32025,3.33312,481204.15540673,0
+BDJ.US,D,20110727,000000,3.31781,3.31781,3.26689,3.27133,741128.98203603,0
+BDJ.US,D,20110728,000000,3.26399,3.26878,3.23399,3.23834,684612.54873235,0
+BDJ.US,D,20110729,000000,3.19929,3.23399,3.18652,3.21242,1189967.2432911,0
+BDJ.US,D,20110801,000000,3.26689,3.27974,3.18705,3.22076,501458.91229841,0
+BDJ.US,D,20110802,000000,3.20355,3.2427,3.17772,3.18652,466958.6150614,0
+BDJ.US,D,20110803,000000,3.19512,3.20355,3.14909,3.19512,1014570.9591263,0
+BDJ.US,D,20110804,000000,3.15198,3.17329,3.03945,3.06148,1272392.284059,0
+BDJ.US,D,20110805,000000,3.08556,3.08992,2.95908,3.03928,1072976.7916452,0
+BDJ.US,D,20110808,000000,2.95501,2.96333,2.74822,2.75275,2475830.3257278,0
+BDJ.US,D,20110809,000000,2.75275,2.93007,2.65544,2.93007,2212372.808159,0
+BDJ.US,D,20110810,000000,2.90879,2.92528,2.8411,2.85813,1093317.6309778,0
+BDJ.US,D,20110811,000000,2.89601,3.01389,2.86203,2.97992,636321.40301726,0
+BDJ.US,D,20110812,000000,2.9849,3.06473,2.9849,3.06039,589152.63989678,0
+BDJ.US,D,20110815,000000,3.08992,3.14909,3.08122,3.1363,366545.65501185,0
+BDJ.US,D,20110816,000000,3.11937,3.14047,3.09807,3.13222,467345.98604536,0
+BDJ.US,D,20110817,000000,3.1363,3.16567,3.10659,3.12807,519116.84889006,0
+BDJ.US,D,20110818,000000,3.05221,3.05221,2.96333,3.00148,677892.60023817,0
+BDJ.US,D,20110819,000000,2.97992,3.11521,2.93795,2.95064,666854.1826263,0
+BDJ.US,D,20110822,000000,2.97992,2.99714,2.92528,2.9424,339342.50007136,0
+BDJ.US,D,20110823,000000,2.95908,3.06039,2.93007,3.03928,512635.28253988,0
+BDJ.US,D,20110824,000000,3.01815,3.06853,3.01815,3.05595,404205.61927773,0
+BDJ.US,D,20110825,000000,3.08556,3.08556,3.00955,3.03928,364209.28927657,0
+BDJ.US,D,20110826,000000,3.01797,3.07878,2.97059,3.06148,369938.18607955,0
+BDJ.US,D,20110829,000000,3.07778,3.15307,3.07778,3.15307,269101.43555179,0
+BDJ.US,D,20110830,000000,3.14047,3.1741,3.10243,3.16993,347682.5642478,0
+BDJ.US,D,20110831,000000,3.18959,3.20309,3.15063,3.17227,511907.99627653,0
+BDJ.US,D,20110901,000000,3.1615,3.18705,3.1363,3.1441,274179.19594292,0
+BDJ.US,D,20110902,000000,3.10551,3.10551,3.07516,3.08828,191104.12238433,0
+BDJ.US,D,20110906,000000,3.0264,3.04381,2.98781,3.03945,387898.51483534,0
+BDJ.US,D,20110907,000000,3.07424,3.1085,3.06554,3.1085,252157.54177106,0
+BDJ.US,D,20110908,000000,3.08267,3.12173,3.07878,3.08711,355187.18729927,0
+BDJ.US,D,20110909,000000,3.05258,3.06554,3.01797,3.04381,460278.39692457,0
+BDJ.US,D,20110912,000000,3.00511,3.03945,2.98389,3.0264,256505.80865674,0
+BDJ.US,D,20110913,000000,3.0264,3.04851,3.00085,3.04381,887369.80564613,0
+BDJ.US,D,20110914,000000,3.05702,3.08711,3.01797,3.07424,538915.81029347,0
+BDJ.US,D,20110915,000000,3.10006,3.13042,3.05702,3.1258,931233.22376086,0
+BDJ.US,D,20110916,000000,3.16477,3.16477,3.1085,3.13903,433347.83638022,0
+BDJ.US,D,20110919,000000,3.1085,3.1085,3.06554,3.09563,674164.56837526,0
+BDJ.US,D,20110920,000000,3.10006,3.1171,3.07878,3.10006,543293.87494718,0
+BDJ.US,D,20110921,000000,3.1085,3.1085,3.00511,3.00928,525470.39519997,0
+BDJ.US,D,20110922,000000,2.95736,2.97059,2.89765,2.94467,991195.16194202,0
+BDJ.US,D,20110923,000000,2.90144,2.97059,2.90144,2.97059,653763.02988566,0
+BDJ.US,D,20110926,000000,2.98781,2.99187,2.93589,2.99187,470725.27366061,0
+BDJ.US,D,20110927,000000,3.06148,3.10006,3.02242,3.0264,633965.17210329,0
+BDJ.US,D,20110928,000000,3.03945,3.05702,2.97884,2.99187,388310.16548212,0
+BDJ.US,D,20110929,000000,3.02242,3.05258,2.95736,3.00085,351625.80221294,0
+BDJ.US,D,20110930,000000,3.01017,3.02395,2.98329,3.01461,1153531.1947554,0
+BDJ.US,D,20111003,000000,2.97884,3.01797,2.90552,2.91033,925346.50914961,0
+BDJ.US,D,20111004,000000,2.8759,2.88832,2.81935,2.88832,1205511.7455971,0
+BDJ.US,D,20111005,000000,2.89765,2.94023,2.87119,2.94023,557041.68220481,0
+BDJ.US,D,20111006,000000,2.91448,2.99187,2.91033,2.99187,475774.33990479,0
+BDJ.US,D,20111007,000000,2.97884,3.01797,2.97884,2.99187,526378.67531339,0
+BDJ.US,D,20111010,000000,3.01797,3.08267,3.01797,3.05258,536962.40105801,0
+BDJ.US,D,20111011,000000,3.03945,3.07424,3.0264,3.03945,488687.80965848,0
+BDJ.US,D,20111012,000000,3.05258,3.07424,3.02242,3.06554,713956.72848457,0
+BDJ.US,D,20111013,000000,3.01797,3.07424,3.00511,3.06936,510340.85440401,0
+BDJ.US,D,20111014,000000,3.10006,3.1085,3.06936,3.09563,343813.26889216,0
+BDJ.US,D,20111017,000000,3.09563,3.12173,3.05258,3.06148,633564.55766687,0
+BDJ.US,D,20111018,000000,3.06936,3.11321,3.04381,3.09563,490988.85952058,0
+BDJ.US,D,20111019,000000,3.1085,3.1171,3.06554,3.08267,407045.23620588,0
+BDJ.US,D,20111020,000000,3.08267,3.09563,3.06148,3.08711,409718.20635744,0
+BDJ.US,D,20111021,000000,3.11321,3.15198,3.11321,3.13042,507955.9293431,0
+BDJ.US,D,20111024,000000,3.13903,3.17329,3.13433,3.16477,426908.20762942,0
+BDJ.US,D,20111025,000000,3.14782,3.15569,3.09563,3.1085,416044.16214142,0
+BDJ.US,D,20111026,000000,3.14782,3.15198,3.09146,3.14782,745890.00318956,0
+BDJ.US,D,20111027,000000,3.21651,3.24667,3.21242,3.21651,724511.76008224,0
+BDJ.US,D,20111028,000000,3.18652,3.20808,3.16922,3.20355,425097.16550776,0
+BDJ.US,D,20111031,000000,3.19114,3.19114,3.14157,3.14593,591981.22061453,0
+BDJ.US,D,20111101,000000,3.03945,3.1258,3.03056,3.08711,1061680.1267108,0
+BDJ.US,D,20111102,000000,3.1258,3.13433,3.08711,3.1085,504976.15254325,0
+BDJ.US,D,20111103,000000,3.12807,3.13695,3.09263,3.13232,530902.41794398,0
+BDJ.US,D,20111104,000000,3.10142,3.13232,3.09263,3.13232,541265.4194812,0
+BDJ.US,D,20111107,000000,3.13433,3.13903,3.10006,3.12173,414990.2040511,0
+BDJ.US,D,20111108,000000,3.1258,3.1606,3.1171,3.1606,490758.20272386,0
+BDJ.US,D,20111109,000000,3.08267,3.13042,3.07878,3.07878,508114.85077242,0
+BDJ.US,D,20111110,000000,3.11456,3.12807,3.08322,3.09717,587376.91364826,0
+BDJ.US,D,20111111,000000,3.13903,3.14782,3.1171,3.1258,520931.20187487,0
+BDJ.US,D,20111114,000000,3.10006,3.1171,3.07424,3.09146,434456.97552235,0
+BDJ.US,D,20111115,000000,3.06936,3.13433,3.06936,3.13433,381426.88107448,0
+BDJ.US,D,20111116,000000,3.1085,3.11321,3.07878,3.08711,417239.38372445,0
+BDJ.US,D,20111117,000000,3.08711,3.08711,3.02242,3.04381,608388.75457131,0
+BDJ.US,D,20111118,000000,3.04381,3.05258,3.02242,3.03945,637130.35723736,0
+BDJ.US,D,20111121,000000,2.98781,3.00085,2.96234,2.99651,658827.54682437,0
+BDJ.US,D,20111122,000000,2.99651,3.01797,2.98389,3.00511,512788.68586403,0
+BDJ.US,D,20111123,000000,2.97884,2.98781,2.94919,2.96623,464685.15572522,0
+BDJ.US,D,20111125,000000,2.95509,2.99505,2.95509,2.95999,217884.59046767,0
+BDJ.US,D,20111128,000000,3.0264,3.03546,2.98389,2.99187,493298.73835098,0
+BDJ.US,D,20111129,000000,2.99651,3.01797,2.98781,3.00511,402926.52249587,0
+BDJ.US,D,20111130,000000,3.0552,3.09254,3.0552,3.08784,707206.98222241,0
+BDJ.US,D,20111201,000000,3.07878,3.1085,3.07424,3.10432,544971.37892337,0
+BDJ.US,D,20111202,000000,3.13232,3.13232,3.08828,3.09717,493115.53725883,0
+BDJ.US,D,20111205,000000,3.11321,3.13903,3.10006,3.1085,447139.78847934,0
+BDJ.US,D,20111206,000000,3.10142,3.13232,3.09263,3.12353,445321.02101038,0
+BDJ.US,D,20111207,000000,3.1191,3.13695,3.07025,3.13695,690340.34191427,0
+BDJ.US,D,20111208,000000,3.12353,3.12807,3.08322,3.09717,894184.66554947,0
+BDJ.US,D,20111209,000000,3.09717,3.13232,3.09717,3.1191,341348.8831166,0
+BDJ.US,D,20111212,000000,3.08322,3.08828,3.06592,3.08322,941340.18521752,0
+BDJ.US,D,20111213,000000,3.08828,3.11456,3.07951,3.09263,548841.77790007,0
+BDJ.US,D,20111214,000000,3.07951,3.08828,3.03936,3.04851,396137.04587636,0
+BDJ.US,D,20111215,000000,3.06201,3.07516,3.04381,3.04381,352577.12354682,0
+BDJ.US,D,20111216,000000,3.03936,3.08322,3.03029,3.06592,810734.36083831,0
+BDJ.US,D,20111219,000000,3.04381,3.07951,3.01734,3.01734,719453.86486977,0
+BDJ.US,D,20111220,000000,3.04381,3.08322,3.04381,3.07951,644281.82155697,0
+BDJ.US,D,20111221,000000,3.05712,3.07025,3.04381,3.05712,611004.33642895,0
+BDJ.US,D,20111222,000000,3.05712,3.09263,3.05712,3.08828,822210.91600186,0
+BDJ.US,D,20111223,000000,3.09717,3.11058,3.07951,3.11058,749131.33817517,0
+BDJ.US,D,20111227,000000,3.09717,3.15063,3.09717,3.15063,744616.42451288,0
+BDJ.US,D,20111228,000000,3.14556,3.14556,3.08322,3.09717,654878.79075404,0
+BDJ.US,D,20111229,000000,3.09717,3.14148,3.07951,3.10551,826125.45982002,0
+BDJ.US,D,20111230,000000,3.14084,3.14084,3.11693,3.13133,891876.99396116,0
+BDJ.US,D,20120103,000000,3.14556,3.16784,3.14148,3.15905,624040.30811774,0
+BDJ.US,D,20120104,000000,3.14556,3.16784,3.13695,3.16367,589515.73121792,0
+BDJ.US,D,20120105,000000,3.15416,3.18551,3.14148,3.18098,468381.18257807,0
+BDJ.US,D,20120106,000000,3.16784,3.18551,3.16784,3.18098,440020.32916978,0
+BDJ.US,D,20120109,000000,3.18959,3.20762,3.17636,3.19449,423909.66927196,0
+BDJ.US,D,20120110,000000,3.20762,3.22973,3.20762,3.21651,632199.37844413,0
+BDJ.US,D,20120111,000000,3.18959,3.19875,3.17227,3.18098,661230.12982187,0
+BDJ.US,D,20120112,000000,3.18098,3.19875,3.16367,3.19875,677004.1853034,0
+BDJ.US,D,20120113,000000,3.18551,3.18959,3.15416,3.18098,483224.88552543,0
+BDJ.US,D,20120117,000000,3.19114,3.22294,3.19114,3.20037,657333.24394029,0
+BDJ.US,D,20120118,000000,3.19875,3.23426,3.19875,3.22973,834507.46159588,0
+BDJ.US,D,20120119,000000,3.25185,3.2648,3.2387,3.24732,441342.46717208,0
+BDJ.US,D,20120120,000000,3.25185,3.26062,3.24732,3.25185,646143.63024636,0
+BDJ.US,D,20120123,000000,3.27386,3.287,3.26062,3.28301,683415.11990723,0
+BDJ.US,D,20120124,000000,3.26979,3.30059,3.26979,3.30059,506392.09833369,0
+BDJ.US,D,20120125,000000,3.287,3.3401,3.28301,3.3401,722908.19871552,0
+BDJ.US,D,20120126,000000,3.34472,3.35804,3.287,3.29162,595603.3048579,0
+BDJ.US,D,20120127,000000,3.27386,3.31373,3.27386,3.287,542956.16690986,0
+BDJ.US,D,20120130,000000,3.30059,3.30059,3.24732,3.27867,413742.00865828,0
+BDJ.US,D,20120131,000000,3.29262,3.30176,3.26399,3.29262,731489.95589907,0
+BDJ.US,D,20120201,000000,3.29615,3.33149,3.29162,3.32262,650206.05928349,0
+BDJ.US,D,20120202,000000,3.33149,3.3401,3.32262,3.3401,502609.98903997,0
+BDJ.US,D,20120203,000000,3.35378,3.36247,3.32714,3.34935,1034421.7907184,0
+BDJ.US,D,20120206,000000,3.33601,3.36247,3.32714,3.36247,619163.40675534,0
+BDJ.US,D,20120207,000000,3.34989,3.38141,3.34517,3.38141,632246.83414873,0
+BDJ.US,D,20120208,000000,3.38141,3.4039,3.38141,3.4039,687967.55668476,0
+BDJ.US,D,20120209,000000,3.4039,3.40861,3.38141,3.39954,613681.72106465,0
+BDJ.US,D,20120210,000000,3.37127,3.38911,3.33601,3.35378,631486.43925425,0
+BDJ.US,D,20120213,000000,3.38014,3.38477,3.3401,3.35378,517768.22398288,0
+BDJ.US,D,20120214,000000,3.34472,3.35378,3.33601,3.35378,342059.6150644,0
+BDJ.US,D,20120215,000000,3.36247,3.36664,3.33149,3.34472,475333.99511103,0
+BDJ.US,D,20120216,000000,3.33601,3.36664,3.33149,3.35378,386249.70500609,0
+BDJ.US,D,20120217,000000,3.36247,3.38911,3.35804,3.37127,444435.91693875,0
+BDJ.US,D,20120221,000000,3.33149,3.40651,3.33149,3.35804,498299.24526952,0
+BDJ.US,D,20120222,000000,3.36247,3.37127,3.3401,3.34935,564140.17271467,0
+BDJ.US,D,20120223,000000,3.36664,3.38911,3.34935,3.38477,547760.22928383,0
+BDJ.US,D,20120224,000000,3.38594,3.39493,3.37244,3.37671,613385.95062674,0
+BDJ.US,D,20120227,000000,3.36247,3.40651,3.34935,3.40226,643140.67740474,0
+BDJ.US,D,20120228,000000,3.40651,3.40651,3.38911,3.40651,906060.7315284,0
+BDJ.US,D,20120229,000000,3.40787,3.42164,3.35658,3.36139,2351465.4783126,0
+BDJ.US,D,20120301,000000,3.38014,3.39774,3.37127,3.38014,1295728.3508859,0
+BDJ.US,D,20120302,000000,3.38594,3.39048,3.36355,3.36355,1174966.8261567,0
+BDJ.US,D,20120305,000000,3.35433,3.36355,3.31818,3.32714,2815669.4552657,0
+BDJ.US,D,20120306,000000,3.30911,3.30911,3.26859,3.28202,1767427.0183014,0
+BDJ.US,D,20120307,000000,3.28202,3.30911,3.26859,3.30911,1099204.345589,0
+BDJ.US,D,20120308,000000,3.31347,3.34989,3.30457,3.34037,1794376.3404033,0
+BDJ.US,D,20120309,000000,3.34037,3.36773,3.33158,3.33619,1335268.8853988,0
+BDJ.US,D,20120312,000000,3.34989,3.35433,3.30911,3.32714,1440064.3245863,0
+BDJ.US,D,20120313,000000,3.34517,3.39493,3.34037,3.39493,1501481.9389153,0
+BDJ.US,D,20120314,000000,3.39493,3.4039,3.34989,3.36355,1600918.1943471,0
+BDJ.US,D,20120315,000000,3.35433,3.37244,3.34037,3.35849,1179706.8785105,0
+BDJ.US,D,20120316,000000,3.36355,3.37671,3.33619,3.34517,1541169.2550261,0
+BDJ.US,D,20120319,000000,3.33619,3.34989,3.33158,3.33619,1294458.0830725,0
+BDJ.US,D,20120320,000000,3.31818,3.34037,3.30911,3.33158,1307443.2881934,0
+BDJ.US,D,20120321,000000,3.34517,3.34517,3.31347,3.34517,1379202.9352601,0
+BDJ.US,D,20120322,000000,3.33158,3.33619,3.31818,3.33619,1283124.9986437,0
+BDJ.US,D,20120323,000000,3.31818,3.35433,3.31347,3.34517,1165955.7603897,0
+BDJ.US,D,20120326,000000,3.36355,3.36773,3.34517,3.36773,1447069.0073081,0
+BDJ.US,D,20120327,000000,3.37671,3.39493,3.37244,3.38594,1273210.0672475,0
+BDJ.US,D,20120328,000000,3.38141,3.39048,3.35849,3.37671,1215191.6057125,0
+BDJ.US,D,20120329,000000,3.34037,3.40861,3.34037,3.38594,1742200.4486379,0
+BDJ.US,D,20120330,000000,3.40642,3.44014,3.35877,3.39212,2526419.2104419,0
+BDJ.US,D,20120402,000000,3.41331,3.44041,3.39493,3.42219,1754682.4025662,0
+BDJ.US,D,20120403,000000,3.42708,3.42708,3.37244,3.38141,1675563.8104253,0
+BDJ.US,D,20120404,000000,3.37671,3.38141,3.34989,3.37671,1852234.7768879,0
+BDJ.US,D,20120405,000000,3.35849,3.38594,3.35849,3.36355,1143445.2020985,0
+BDJ.US,D,20120409,000000,3.33158,3.35433,3.32253,3.34037,1116419.7301448,0
+BDJ.US,D,20120410,000000,3.33158,3.34037,3.28619,3.29995,1939729.8526997,0
+BDJ.US,D,20120411,000000,3.30911,3.34037,3.30911,3.31347,1069473.8984739,0
+BDJ.US,D,20120412,000000,3.32714,3.35433,3.30911,3.34989,1481345.2694744,0
+BDJ.US,D,20120413,000000,3.34517,3.34989,3.33619,3.34037,974835.08368984,0
+BDJ.US,D,20120416,000000,3.35433,3.36355,3.32714,3.33158,1336662.7587686,0
+BDJ.US,D,20120417,000000,3.35433,3.36773,3.34989,3.36355,1011284.3756781,0
+BDJ.US,D,20120418,000000,3.34989,3.38594,3.34989,3.37244,1147569.4339137,0
+BDJ.US,D,20120419,000000,3.36355,3.37671,3.34989,3.36355,995607.43884785,0
+BDJ.US,D,20120420,000000,3.36773,3.38141,3.35849,3.36355,907917.0221126,0
+BDJ.US,D,20120423,000000,3.34989,3.36355,3.33158,3.36355,1063450.3348541,0
+BDJ.US,D,20120424,000000,3.36355,3.38594,3.35849,3.38594,1232781.1177998,0
+BDJ.US,D,20120425,000000,3.4039,3.41748,3.39493,3.41748,950239.78525971,0
+BDJ.US,D,20120426,000000,3.41748,3.43561,3.4039,3.43561,1165401.7426291,0
+BDJ.US,D,20120427,000000,3.42708,3.44041,3.41748,3.43081,831430.56614476,0
+BDJ.US,D,20120430,000000,3.43497,3.43497,3.41557,3.42581,859702.02624907,0
+BDJ.US,D,20120501,000000,3.42219,3.44938,3.42219,3.43081,938446.49085857,0
+BDJ.US,D,20120502,000000,3.44041,3.44475,3.41748,3.41748,1087042.4417616,0
+BDJ.US,D,20120503,000000,3.42219,3.42708,3.39954,3.41331,688171.7265766,0
+BDJ.US,D,20120504,000000,3.40861,3.40861,3.37244,3.39048,1022744.3765261,0
+BDJ.US,D,20120507,000000,3.38141,3.39954,3.38141,3.38594,962729.46453523,0
+BDJ.US,D,20120508,000000,3.38594,3.38594,3.34989,3.36773,1606531.2109411,0
+BDJ.US,D,20120509,000000,3.34989,3.37244,3.32714,3.34517,1196827.3516572,0
+BDJ.US,D,20120510,000000,3.37073,3.37544,3.34734,3.35658,1500563.7262125,0
+BDJ.US,D,20120511,000000,3.34989,3.35849,3.33619,3.33619,949420.89845029,0
+BDJ.US,D,20120514,000000,3.31818,3.32253,3.29525,3.31347,1220410.6295964,0
+BDJ.US,D,20120515,000000,3.31347,3.31347,3.28619,3.29995,1031977.2701215,0
+BDJ.US,D,20120516,000000,3.30457,3.32253,3.26859,3.27713,928423.40460073,0
+BDJ.US,D,20120517,000000,3.27713,3.28619,3.21858,3.22728,834080.36025456,0
+BDJ.US,D,20120518,000000,3.21858,3.22728,3.16894,3.16894,1264655.9005898,0
+BDJ.US,D,20120521,000000,3.18705,3.20934,3.17772,3.20934,1245814.8822465,0
+BDJ.US,D,20120522,000000,3.21342,3.23625,3.20934,3.22728,1786952.2816876,0
+BDJ.US,D,20120523,000000,3.20934,3.23228,3.19548,3.22294,1036674.2812549,0
+BDJ.US,D,20120524,000000,3.22294,3.24096,3.21858,3.22294,823580.50970875,0
+BDJ.US,D,20120525,000000,3.23228,3.24985,3.23228,3.24096,628977.9086372,0
+BDJ.US,D,20120529,000000,3.24985,3.27713,3.24985,3.26859,825618.89776405,0
+BDJ.US,D,20120530,000000,3.24985,3.25473,3.21858,3.21858,1058119.8452454,0
+BDJ.US,D,20120531,000000,3.20237,3.23571,3.19295,3.21659,903854.59307547,0
+BDJ.US,D,20120601,000000,3.16657,3.18053,3.14855,3.14855,1109880.775501,0
+BDJ.US,D,20120604,000000,3.14593,3.16414,3.11891,3.12327,987616.1189191,0
+BDJ.US,D,20120605,000000,3.11565,3.16657,3.09254,3.16213,1446731.2992706,0
+BDJ.US,D,20120606,000000,3.18053,3.21278,3.18053,3.20355,695103.57030986,0
+BDJ.US,D,20120607,000000,3.22249,3.25483,3.21796,3.21796,809620.80721201,0
+BDJ.US,D,20120608,000000,3.19902,3.24568,3.19902,3.23606,774442.88665829,0
+BDJ.US,D,20120611,000000,3.23606,3.25927,3.20835,3.22693,989571.73539662,0
+BDJ.US,D,20120612,000000,3.22693,3.24985,3.20835,3.24985,938651.76437144,0
+BDJ.US,D,20120613,000000,3.24985,3.25927,3.22249,3.22249,807592.35174603,0
+BDJ.US,D,20120614,000000,3.23154,3.2639,3.22693,3.25483,818089.99504977,0
+BDJ.US,D,20120615,000000,3.27793,3.27793,3.24568,3.27793,958266.42106166,0
+BDJ.US,D,20120618,000000,3.24568,3.28273,3.24568,3.27312,1000882.7474046,0
+BDJ.US,D,20120619,000000,3.27793,3.31492,3.27793,3.30087,1049165.0641514,0
+BDJ.US,D,20120620,000000,3.31492,3.31492,3.27793,3.30583,1106203.5102057,0
+BDJ.US,D,20120621,000000,3.31492,3.31492,3.24985,3.25927,1125868.9334635,0
+BDJ.US,D,20120622,000000,3.25927,3.29188,3.25927,3.287,869690.90025477,0
+BDJ.US,D,20120625,000000,3.2639,3.2639,3.22693,3.24061,793308.1846644,0
+BDJ.US,D,20120626,000000,3.24568,3.27793,3.24061,3.27312,1587714.4722606,0
+BDJ.US,D,20120627,000000,3.28273,3.29188,3.27312,3.29188,768164.38657891,0
+BDJ.US,D,20120628,000000,3.27793,3.30087,3.25927,3.30087,1145965.872547,0
+BDJ.US,D,20120629,000000,3.35877,3.40181,3.33566,3.35877,2129597.9195225,0
+BDJ.US,D,20120702,000000,3.35658,3.37544,3.33838,3.35658,1191446.0954808,0
+BDJ.US,D,20120703,000000,3.35234,3.37996,3.34734,3.35658,707368.11089381,0
+BDJ.US,D,20120705,000000,3.34281,3.37996,3.32886,3.34281,1103667.3890625,0
+BDJ.US,D,20120706,000000,3.32886,3.35234,3.32407,3.34734,928752.28366974,0
+BDJ.US,D,20120709,000000,3.34734,3.36139,3.33838,3.36139,792056.67840847,0
+BDJ.US,D,20120710,000000,3.37544,3.37996,3.30583,3.32407,1230274.7944249,0
+BDJ.US,D,20120711,000000,3.31492,3.35658,3.31048,3.33838,954946.72898244,0
+BDJ.US,D,20120712,000000,3.33338,3.35658,3.31492,3.33838,629444.74033585,0
+BDJ.US,D,20120713,000000,3.36602,3.39382,3.35658,3.37996,827081.19563803,0
+BDJ.US,D,20120716,000000,3.37996,3.38477,3.36139,3.37996,678550.3583762,0
+BDJ.US,D,20120717,000000,3.38477,3.40787,3.36139,3.40787,958905.41764207,0
+BDJ.US,D,20120718,000000,3.40181,3.42971,3.39212,3.41557,1141304.1772866,0
+BDJ.US,D,20120719,000000,3.41677,3.42164,3.40787,3.42164,828856.92188655,0
+BDJ.US,D,20120720,000000,3.41677,3.41677,3.3893,3.39834,765743.04202378,0
+BDJ.US,D,20120723,000000,3.37544,3.38477,3.34734,3.37073,1288928.9416773,0
+BDJ.US,D,20120724,000000,3.39212,3.39212,3.3497,3.36855,1323830.9569717,0
+BDJ.US,D,20120725,000000,3.37544,3.37996,3.34281,3.34734,820242.05607189,0
+BDJ.US,D,20120726,000000,3.39382,3.40271,3.38477,3.40271,819286.32025387,0
+BDJ.US,D,20120727,000000,3.4124,3.44938,3.40271,3.44041,752017.30718688,0
+BDJ.US,D,20120730,000000,3.42164,3.44493,3.42164,3.44493,888036.39275247,0
+BDJ.US,D,20120731,000000,3.44919,3.45363,3.40181,3.41132,1345112.0814278,0
+BDJ.US,D,20120801,000000,3.42164,3.43062,3.40787,3.41677,856963.94245633,0
+BDJ.US,D,20120802,000000,3.40642,3.41557,3.38286,3.40181,937617.67145979,0
+BDJ.US,D,20120803,000000,3.43542,3.44493,3.42673,3.42673,1111913.6454509,0
+BDJ.US,D,20120806,000000,3.43542,3.45399,3.43542,3.44938,1106580.9486001,0
+BDJ.US,D,20120807,000000,3.44938,3.4587,3.44041,3.44938,862046.11733162,0
+BDJ.US,D,20120808,000000,3.43062,3.45399,3.43062,3.44493,509315.59046064,0
+BDJ.US,D,20120809,000000,3.44938,3.4636,3.43542,3.44493,896197.67032093,0
+BDJ.US,D,20120810,000000,3.44493,3.44938,3.43062,3.44493,529185.18361041,0
+BDJ.US,D,20120813,000000,3.45399,3.4587,3.43542,3.45399,647877.41889546,0
+BDJ.US,D,20120814,000000,3.4636,3.46786,3.44493,3.45399,726269.82839415,0
+BDJ.US,D,20120815,000000,3.45399,3.47719,3.44493,3.47719,1119689.7592775,0
+BDJ.US,D,20120816,000000,3.47719,3.49097,3.46786,3.4866,1109877.4646377,0
+BDJ.US,D,20120817,000000,3.4866,3.49097,3.4587,3.46786,1205973.0591907,0
+BDJ.US,D,20120820,000000,3.4636,3.47275,3.45399,3.45399,1024872.1578854,0
+BDJ.US,D,20120821,000000,3.46786,3.48173,3.44493,3.4587,1019485.3836039,0
+BDJ.US,D,20120822,000000,3.44493,3.4587,3.44041,3.44493,851476.73866047,0
+BDJ.US,D,20120823,000000,3.44938,3.45399,3.42164,3.43062,791032.51808617,0
+BDJ.US,D,20120824,000000,3.42074,3.44919,3.42074,3.44457,972102.51800228,0
+BDJ.US,D,20120827,000000,3.44041,3.44938,3.42673,3.42673,1111596.9062134,0
+BDJ.US,D,20120828,000000,3.42673,3.42673,3.4124,3.41677,1631215.9026752,0
+BDJ.US,D,20120829,000000,3.42673,3.44493,3.41677,3.44041,1076197.1578312,0
+BDJ.US,D,20120830,000000,3.41677,3.42673,3.40271,3.41677,679162.86805173,0
+BDJ.US,D,20120831,000000,3.42074,3.44457,3.42074,3.42971,914197.72943407,0
+BDJ.US,D,20120904,000000,3.42971,3.43497,3.40181,3.43497,898665.36695962,0
+BDJ.US,D,20120905,000000,3.42074,3.43497,3.40181,3.40642,1283407.525629,0
+BDJ.US,D,20120906,000000,3.42074,3.45363,3.42074,3.44014,1105312.8880287,0
+BDJ.US,D,20120907,000000,3.44014,3.4587,3.43497,3.45363,993102.21909391,0
+BDJ.US,D,20120910,000000,3.4636,3.46786,3.44457,3.44457,948489.44229508,0
+BDJ.US,D,20120911,000000,3.44919,3.47728,3.44457,3.4636,1073557.2963107,0
+BDJ.US,D,20120912,000000,3.4636,3.49151,3.4587,3.49151,1690823.5785034,0
+BDJ.US,D,20120913,000000,3.49667,3.54877,3.47728,3.54877,1811873.1483234,0
+BDJ.US,D,20120914,000000,3.55347,3.57713,3.50175,3.52511,2302187.6953906,0
+BDJ.US,D,20120917,000000,3.53462,3.53462,3.48733,3.50175,1154631.5049293,0
+BDJ.US,D,20120918,000000,3.49667,3.50175,3.48733,3.50175,1015507.9333867,0
+BDJ.US,D,20120919,000000,3.50175,3.52005,3.49151,3.50564,1138424.8300013,0
+BDJ.US,D,20120920,000000,3.49667,3.52511,3.48733,3.52511,1026797.976595,0
+BDJ.US,D,20120921,000000,3.54397,3.54397,3.52005,3.53462,795825.54424976,0
+BDJ.US,D,20120924,000000,3.53462,3.53925,3.51063,3.53462,1605190.3113813,0
+BDJ.US,D,20120925,000000,3.54877,3.55347,3.51063,3.52005,1587337.033866,0
+BDJ.US,D,20120926,000000,3.52511,3.52511,3.48733,3.49667,1193190.9203403,0
+BDJ.US,D,20120927,000000,3.52005,3.54877,3.51561,3.54877,1185043.9898453,0
+BDJ.US,D,20120928,000000,3.53925,3.58638,3.52511,3.58638,8619252.7082805,0
+BDJ.US,D,20121001,000000,3.59607,3.61536,3.5581,3.56761,1671588.5674499,0
+BDJ.US,D,20121002,000000,3.56761,3.57713,3.55347,3.5581,1541382.2538862,0
+BDJ.US,D,20121003,000000,3.56761,3.59154,3.56318,3.57713,1185646.5669315,0
+BDJ.US,D,20121004,000000,3.57713,3.61085,3.57278,3.60115,1463889.2955327,0
+BDJ.US,D,20121005,000000,3.6199,3.63937,3.61085,3.61536,1119561.7392371,0
+BDJ.US,D,20121008,000000,3.59154,3.64347,3.58638,3.6247,963078.2087829,0
+BDJ.US,D,20121009,000000,3.62941,3.64844,3.59607,3.60559,1134470.5558259,0
+BDJ.US,D,20121010,000000,3.59607,3.61085,3.58176,3.60115,1178911.1677427,0
+BDJ.US,D,20121011,000000,3.61536,3.62941,3.58176,3.58176,966508.26296584,0
+BDJ.US,D,20121012,000000,3.60115,3.60115,3.56761,3.57713,710612.75674253,0
+BDJ.US,D,20121015,000000,3.57713,3.59607,3.56318,3.58638,847498.18482216,0
+BDJ.US,D,20121016,000000,3.59607,3.6199,3.59154,3.6199,766907.3622178,0
+BDJ.US,D,20121017,000000,3.6247,3.62941,3.61085,3.6199,727850.2137191,0
+BDJ.US,D,20121018,000000,3.6199,3.6247,3.59607,3.60115,892395.69584853,0
+BDJ.US,D,20121019,000000,3.59607,3.60115,3.53925,3.55347,1253820.5492489,0
+BDJ.US,D,20121022,000000,3.54877,3.56761,3.52511,3.53925,990058.43227392,0
+BDJ.US,D,20121023,000000,3.51561,3.53462,3.50175,3.52005,1351006.5213863,0
+BDJ.US,D,20121024,000000,3.52005,3.54397,3.50175,3.51561,857419.73794459,0
+BDJ.US,D,20121025,000000,3.54397,3.54397,3.50175,3.51561,1074105.7959661,0
+BDJ.US,D,20121026,000000,3.52511,3.54877,3.50564,3.53925,1158633.2348095,0
+BDJ.US,D,20121031,000000,3.52511,3.54877,3.51063,3.51561,2016954.6311411,0
+BDJ.US,D,20121101,000000,3.51561,3.57278,3.51561,3.57278,700227.68278456,0
+BDJ.US,D,20121102,000000,3.59607,3.59607,3.53925,3.54877,762105.5070859,0
+BDJ.US,D,20121105,000000,3.53925,3.53925,3.51561,3.52005,1137424.9493416,0
+BDJ.US,D,20121106,000000,3.52511,3.56761,3.52511,3.54877,945324.25716101,0
+BDJ.US,D,20121107,000000,3.50564,3.52511,3.44919,3.48733,2335690.3192101,0
+BDJ.US,D,20121108,000000,3.48733,3.50564,3.43497,3.43497,1149303.2225629,0
+BDJ.US,D,20121109,000000,3.42074,3.4636,3.41557,3.44014,1163644.7779384,0
+BDJ.US,D,20121112,000000,3.44457,3.45363,3.42971,3.43497,781358.176076,0
+BDJ.US,D,20121113,000000,3.42581,3.44919,3.41557,3.42074,1155264.9834045,0
+BDJ.US,D,20121114,000000,3.41132,3.42971,3.33049,3.34481,1573465.6210522,0
+BDJ.US,D,20121115,000000,3.32079,3.35433,3.25927,3.34481,4321344.0505004,0
+BDJ.US,D,20121116,000000,3.33049,3.36411,3.30694,3.35877,1870008.5936884,0
+BDJ.US,D,20121119,000000,3.37344,3.41132,3.37344,3.41132,1707860.1764514,0
+BDJ.US,D,20121120,000000,3.41557,3.42581,3.39212,3.42074,955504.05760612,0
+BDJ.US,D,20121121,000000,3.43497,3.4587,3.42971,3.4587,1090731.8468881,0
+BDJ.US,D,20121123,000000,3.47728,3.49151,3.47303,3.49151,349155.89833219,0
+BDJ.US,D,20121126,000000,3.48235,3.49151,3.47303,3.48235,1139678.5434992,0
+BDJ.US,D,20121127,000000,3.47728,3.49667,3.4636,3.47303,1616406.41198,0
+BDJ.US,D,20121128,000000,3.4636,3.49667,3.44014,3.49151,884440.795414,0
+BDJ.US,D,20121129,000000,3.50175,3.53462,3.49667,3.52948,1626893.0190733,0
+BDJ.US,D,20121130,000000,3.52005,3.54397,3.48733,3.51063,1013350.3542594,0
+BDJ.US,D,20121203,000000,3.51561,3.52005,3.47728,3.48235,1187124.3155001,0
+BDJ.US,D,20121204,000000,3.47303,3.49667,3.47303,3.48733,959789.41809269,0
+BDJ.US,D,20121205,000000,3.48235,3.50564,3.47303,3.47728,1075810.8904682,0
+BDJ.US,D,20121206,000000,3.47728,3.50175,3.47303,3.47728,1306156.4660644,0
+BDJ.US,D,20121207,000000,3.48235,3.50175,3.47728,3.49667,884290.70295296,0
+BDJ.US,D,20121210,000000,3.48235,3.49667,3.47728,3.48235,1437796.3833554,0
+BDJ.US,D,20121211,000000,3.48235,3.52005,3.47303,3.49151,1769785.4564573,0
+BDJ.US,D,20121212,000000,3.48733,3.50564,3.46786,3.48235,1507664.4239643,0
+BDJ.US,D,20121213,000000,3.47303,3.50175,3.47303,3.47728,922895.36682648,0
+BDJ.US,D,20121214,000000,3.46786,3.51063,3.46786,3.49151,997361.09267562,0
+BDJ.US,D,20121217,000000,3.49151,3.51063,3.47728,3.49667,1471369.6389212,0
+BDJ.US,D,20121218,000000,3.49151,3.51063,3.48733,3.50175,1274739.6860047,0
+BDJ.US,D,20121219,000000,3.4636,3.4636,3.39708,3.40642,1703222.7608539,0
+BDJ.US,D,20121220,000000,3.40181,3.42581,3.39212,3.42074,1624118.5157864,0
+BDJ.US,D,20121221,000000,3.39212,3.40642,3.36855,3.39708,1329207.7986638,0
+BDJ.US,D,20121224,000000,3.38286,3.38758,3.36855,3.38286,1114402.3108894,0
+BDJ.US,D,20121226,000000,3.3777,3.40181,3.37344,3.37344,1283520.094975,0
+BDJ.US,D,20121227,000000,3.37344,3.38758,3.34481,3.36855,1592256.9764488,0
+BDJ.US,D,20121228,000000,3.34481,3.3777,3.34481,3.35877,1450426.2225023,0
+BDJ.US,D,20121231,000000,3.37344,3.40642,3.35433,3.40642,2498468.9040594,0
+BDJ.US,D,20130102,000000,3.44457,3.47303,3.42971,3.47303,1510516.1807238,0
+BDJ.US,D,20130103,000000,3.46786,3.49667,3.44919,3.4636,1498181.0083934,0
+BDJ.US,D,20130104,000000,3.47728,3.51063,3.47303,3.49151,1224756.6892399,0
+BDJ.US,D,20130107,000000,3.48733,3.52005,3.47728,3.50564,1907312.0883593,0
+BDJ.US,D,20130108,000000,3.50175,3.51561,3.50175,3.50564,887365.39116198,0
+BDJ.US,D,20130109,000000,3.51561,3.53462,3.50564,3.52005,1113893.5415912,0
+BDJ.US,D,20130110,000000,3.52511,3.53462,3.51063,3.52511,1226583.182056,0
+BDJ.US,D,20130111,000000,3.52005,3.52005,3.50175,3.52005,2137632.2806718,0
+BDJ.US,D,20130114,000000,3.51063,3.52948,3.50175,3.52005,1204612.294452,0
+BDJ.US,D,20130115,000000,3.52948,3.53925,3.50564,3.53925,3141308.292921,0
+BDJ.US,D,20130116,000000,3.53925,3.55347,3.53462,3.55347,2249338.5947928,0
+BDJ.US,D,20130117,000000,3.56761,3.59607,3.5581,3.59154,2388884.8531925,0
+BDJ.US,D,20130118,000000,3.64844,3.64844,3.59154,3.63413,1887697.4316692,0
+BDJ.US,D,20130122,000000,3.64844,3.66731,3.63937,3.66295,2395854.220041,0
+BDJ.US,D,20130123,000000,3.6721,3.6816,3.65787,3.67689,1700748.4424889,0
+BDJ.US,D,20130124,000000,3.6721,3.6864,3.66731,3.6816,1980477.7486269,0
+BDJ.US,D,20130125,000000,3.69129,3.70516,3.67689,3.70099,2441993.304734,0
+BDJ.US,D,20130128,000000,3.71984,3.71984,3.6864,3.70516,1984081.0713127,0
+BDJ.US,D,20130129,000000,3.70516,3.74349,3.70099,3.73399,1969235.1611231,0
+BDJ.US,D,20130130,000000,3.74785,3.74785,3.70099,3.71984,1946805.1671676,0
+BDJ.US,D,20130131,000000,3.729,3.73399,3.67689,3.70099,1901530.2177466,0
+BDJ.US,D,20130201,000000,3.71016,3.729,3.69602,3.71494,1732992.9383264,0
+BDJ.US,D,20130204,000000,3.71494,3.71984,3.67689,3.6816,1831320.0546161,0
+BDJ.US,D,20130205,000000,3.70516,3.729,3.69602,3.72401,1784977.9036524,0
+BDJ.US,D,20130206,000000,3.71494,3.71984,3.69602,3.71494,1221845.3369444,0
+BDJ.US,D,20130207,000000,3.70516,3.71494,3.65787,3.70516,1564487.6639163,0
+BDJ.US,D,20130208,000000,3.71984,3.71984,3.69129,3.71984,1109302.4780773,0
+BDJ.US,D,20130211,000000,3.6864,3.729,3.6864,3.71984,873655.10701961,0
+BDJ.US,D,20130212,000000,3.71984,3.72401,3.70099,3.71984,1195103.4955972,0
+BDJ.US,D,20130213,000000,3.71016,3.73399,3.70516,3.73399,1115330.4561815,0
+BDJ.US,D,20130214,000000,3.729,3.73399,3.71984,3.72401,1120766.8934095,0
+BDJ.US,D,20130215,000000,3.73399,3.73399,3.71016,3.72401,863705.96337123,0
+BDJ.US,D,20130219,000000,3.73399,3.74349,3.729,3.73842,1125203.4499783,0
+BDJ.US,D,20130220,000000,3.6864,3.74349,3.6864,3.71016,1057598.936116,0
+BDJ.US,D,20130221,000000,3.71494,3.71494,3.63413,3.64347,2338135.943428,0
+BDJ.US,D,20130222,000000,3.71984,3.71984,3.63413,3.65787,1716489.3893396,0
+BDJ.US,D,20130225,000000,3.67689,3.67689,3.62941,3.63413,1660253.2757792,0
+BDJ.US,D,20130226,000000,3.63937,3.67689,3.6199,3.67689,1299773.1219865,0
+BDJ.US,D,20130227,000000,3.67689,3.70516,3.66731,3.70516,1207059.0222909,0
+BDJ.US,D,20130228,000000,3.6864,3.71016,3.6864,3.70516,1060450.6928756,0
+BDJ.US,D,20130301,000000,3.69602,3.70099,3.67689,3.69129,892014.94659078,0
+BDJ.US,D,20130304,000000,3.67689,3.69602,3.67689,3.6864,886456.00742752,0
+BDJ.US,D,20130305,000000,3.6864,3.72401,3.6864,3.71016,1271831.6445723,0
+BDJ.US,D,20130306,000000,3.71016,3.71494,3.6864,3.71494,1031358.1387198,0
+BDJ.US,D,20130307,000000,3.71016,3.72401,3.69602,3.71984,1167509.6588098,0
+BDJ.US,D,20130308,000000,3.72401,3.74785,3.71984,3.74785,823348.74929096,0
+BDJ.US,D,20130311,000000,3.74785,3.75284,3.729,3.74349,1233445.4976642,0
+BDJ.US,D,20130312,000000,3.74349,3.75284,3.729,3.73842,779900.29268615,0
+BDJ.US,D,20130313,000000,3.75328,3.7723,3.74349,3.758,800801.77150549,0
+BDJ.US,D,20130314,000000,3.758,3.78174,3.74349,3.758,808560.22739545,0
+BDJ.US,D,20130315,000000,3.76244,3.76244,3.72871,3.73842,777747.128043,0
+BDJ.US,D,20130318,000000,3.72384,3.73842,3.71459,3.71939,775150.30774298,0
+BDJ.US,D,20130319,000000,3.72384,3.73842,3.69519,3.71939,648947.93130131,0
+BDJ.US,D,20130320,000000,3.758,3.758,3.72384,3.75328,640512.95571569,0
+BDJ.US,D,20130321,000000,3.74349,3.74802,3.71939,3.71939,703823.28012304,0
+BDJ.US,D,20130322,000000,3.72384,3.7723,3.72384,3.7723,963339.76696865,0
+BDJ.US,D,20130325,000000,3.7772,3.7917,3.73842,3.74802,1062202.1394612,0
+BDJ.US,D,20130326,000000,3.75328,3.7675,3.74349,3.75328,755306.09787705,0
+BDJ.US,D,20130327,000000,3.73842,3.7772,3.7339,3.7723,878645.68134881,0
+BDJ.US,D,20130328,000000,3.7675,3.8111,3.76244,3.7772,2910175.8355253,0
+BDJ.US,D,20130401,000000,3.7723,3.7772,3.74802,3.74802,996558.76018172,0
+BDJ.US,D,20130402,000000,3.76244,3.78174,3.74802,3.75328,789133.18628151,0
+BDJ.US,D,20130403,000000,3.758,3.758,3.70445,3.72871,871165.33796017,0
+BDJ.US,D,20130404,000000,3.72871,3.75328,3.71459,3.72384,974325.21077075,0
+BDJ.US,D,20130405,000000,3.70961,3.758,3.69519,3.73842,971369.71363372,0
+BDJ.US,D,20130408,000000,3.74349,3.74349,3.71459,3.71939,960767.22633146,0
+BDJ.US,D,20130409,000000,3.7339,3.758,3.71939,3.758,699300.64111349,0
+BDJ.US,D,20130410,000000,3.73842,3.78174,3.73842,3.7723,1427952.0837054,0
+BDJ.US,D,20130411,000000,3.7723,3.7917,3.76244,3.78727,969255.17572686,0
+BDJ.US,D,20130412,000000,3.7772,3.78174,3.758,3.7723,771789.78168539,0
+BDJ.US,D,20130415,000000,3.7675,3.7675,3.69519,3.70445,926211.74804261,0
+BDJ.US,D,20130416,000000,3.75328,3.75328,3.71939,3.74349,660432.21181211,0
+BDJ.US,D,20130417,000000,3.72871,3.72871,3.6856,3.69519,1310767.394757,0
+BDJ.US,D,20130418,000000,3.70961,3.70961,3.68051,3.6856,657369.66343451,0
+BDJ.US,D,20130419,000000,3.69031,3.71459,3.66585,3.70961,1197244.520409,0
+BDJ.US,D,20130422,000000,3.71939,3.71939,3.6856,3.70445,1017353.1877605,0
+BDJ.US,D,20130423,000000,3.71459,3.74349,3.71459,3.72871,732280.14856155,0
+BDJ.US,D,20130424,000000,3.7339,3.7339,3.70445,3.71939,1308170.5744569,0
+BDJ.US,D,20130425,000000,3.72871,3.7675,3.70961,3.75328,1636694.2775027,0
+BDJ.US,D,20130426,000000,3.75328,3.75328,3.71459,3.72384,1012912.2167077,0
+BDJ.US,D,20130429,000000,3.72871,3.74802,3.72871,3.74349,1231077.1269186,0
+BDJ.US,D,20130430,000000,3.74802,3.78727,3.7339,3.7723,1068277.5732699,0
+BDJ.US,D,20130501,000000,3.76244,3.78174,3.74802,3.74802,700533.38581179,0
+BDJ.US,D,20130502,000000,3.75328,3.7675,3.74349,3.76244,666418.25231672,0
+BDJ.US,D,20130503,000000,3.7723,3.7917,3.75328,3.7675,1021718.0089617,0
+BDJ.US,D,20130506,000000,3.7772,3.7772,3.74802,3.74802,936889.28157539,0
+BDJ.US,D,20130507,000000,3.75328,3.78727,3.75328,3.78174,961923.82117822,0
+BDJ.US,D,20130508,000000,3.78174,3.80129,3.7772,3.80129,868932.71260236,0
+BDJ.US,D,20130509,000000,3.80129,3.80129,3.7723,3.7723,559114.28251226,0
+BDJ.US,D,20130510,000000,3.7772,3.79659,3.76244,3.79659,947485.14715142,0
+BDJ.US,D,20130513,000000,3.7917,3.7917,3.7675,3.78727,562816.93109132,0
+BDJ.US,D,20130514,000000,3.79659,3.82069,3.7917,3.82069,979388.62408842,0
+BDJ.US,D,20130515,000000,3.8159,3.83563,3.80649,3.83563,1101832.0672782,0
+BDJ.US,D,20130516,000000,3.82578,3.83563,3.7917,3.80649,1952675.3274635,0
+BDJ.US,D,20130517,000000,3.8159,3.83989,3.8111,3.83563,857886.56964323,0
+BDJ.US,D,20130520,000000,3.84498,3.84498,3.82069,3.82578,915386.32929087,0
+BDJ.US,D,20130521,000000,3.82069,3.84978,3.8159,3.83989,1161489.4060531,0
+BDJ.US,D,20130522,000000,3.84978,3.87398,3.79659,3.8159,1162802.7150871,0
+BDJ.US,D,20130523,000000,3.7917,3.82069,3.7723,3.8111,1334225.963519,0
+BDJ.US,D,20130524,000000,3.79659,3.8159,3.78174,3.8159,639968.87054447,0
+BDJ.US,D,20130528,000000,3.83563,3.85956,3.80649,3.82069,950519.00138209,0
+BDJ.US,D,20130529,000000,3.78727,3.82069,3.7723,3.78727,1478610.4965449,0
+BDJ.US,D,20130530,000000,3.7917,3.8159,3.78727,3.79659,736770.78256099,0
+BDJ.US,D,20130531,000000,3.7782,3.8035,3.71269,3.72274,1502253.37002,0
+BDJ.US,D,20130603,000000,3.71459,3.72871,3.67562,3.71939,1622080.1277312,0
+BDJ.US,D,20130604,000000,3.71939,3.75328,3.70961,3.7339,1986844.5383894,0
+BDJ.US,D,20130605,000000,3.7339,3.73842,3.6856,3.70961,901892.35487175,0
+BDJ.US,D,20130606,000000,3.69519,3.7339,3.6856,3.72384,1022539.1030133,0
+BDJ.US,D,20130607,000000,3.7339,3.7675,3.72871,3.7675,817959.7677674,0
+BDJ.US,D,20130610,000000,3.76244,3.7772,3.74349,3.76244,866654.83878204,0
+BDJ.US,D,20130611,000000,3.7339,3.76244,3.72384,3.74349,869006.65521184,0
+BDJ.US,D,20130612,000000,3.77304,3.77304,3.70915,3.70915,920346.00223106,0
+BDJ.US,D,20130613,000000,3.71368,3.76261,3.70389,3.76261,924458.09421485,0
+BDJ.US,D,20130614,000000,3.76261,3.76806,3.71876,3.74349,1124986.0366341,0
+BDJ.US,D,20130617,000000,3.75346,3.77783,3.74802,3.75818,951313.6085287,0
+BDJ.US,D,20130618,000000,3.75818,3.80256,3.75818,3.79279,1315687.3373397,0
+BDJ.US,D,20130619,000000,3.78255,3.80256,3.74349,3.74802,1226465.0946052,0
+BDJ.US,D,20130620,000000,3.72339,3.72863,3.66466,3.68433,1253518.1570847,0
+BDJ.US,D,20130621,000000,3.69927,3.70389,3.61085,3.64473,1765609.3544533,0
+BDJ.US,D,20130624,000000,3.61085,3.61085,3.51679,3.57134,1896949.086822,0
+BDJ.US,D,20130625,000000,3.62543,3.67916,3.59109,3.65461,1811704.2943048,0
+BDJ.US,D,20130626,000000,3.65461,3.69927,3.65461,3.68433,819252.10800171,0
+BDJ.US,D,20130627,000000,3.70389,3.74802,3.69927,3.74349,1134048.9725898,0
+BDJ.US,D,20130628,000000,3.74802,3.79279,3.71876,3.74349,1693903.7848178,0
+BDJ.US,D,20130701,000000,3.75818,3.80746,3.75818,3.80256,922873.29440576,0
+BDJ.US,D,20130702,000000,3.78798,3.7975,3.76261,3.77783,1023941.8053513,0
+BDJ.US,D,20130703,000000,3.75818,3.78798,3.72863,3.75818,568052.50929075,0
+BDJ.US,D,20130705,000000,3.76806,3.78255,3.72339,3.77304,847445.21101238,0
+BDJ.US,D,20130708,000000,3.812,3.812,3.75818,3.79279,867586.29493725,0
+BDJ.US,D,20130709,000000,3.81734,3.81734,3.78255,3.80746,635238.75077997,0
+BDJ.US,D,20130710,000000,3.80746,3.81734,3.75818,3.7975,1019861.7183775,0
+BDJ.US,D,20130711,000000,3.81734,3.83708,3.80256,3.83708,1033008.05217,0
+BDJ.US,D,20130712,000000,3.82205,3.83708,3.812,3.83185,732597.99142019,0
+BDJ.US,D,20130715,000000,3.85141,3.86173,3.84126,3.84126,730245.07136935,0
+BDJ.US,D,20130716,000000,3.83708,3.84126,3.812,3.82705,750590.32518606,0
+BDJ.US,D,20130717,000000,3.82705,3.84134,3.82196,3.84134,535532.10819409,0
+BDJ.US,D,20130718,000000,3.84698,3.8911,3.83708,3.85648,1717245.36975,0
+BDJ.US,D,20130719,000000,3.84698,3.85648,3.82705,3.85648,500977.73352628,0
+BDJ.US,D,20130722,000000,3.85141,3.86627,3.83708,3.84126,854175.09209587,0
+BDJ.US,D,20130723,000000,3.86627,3.86627,3.83185,3.84698,854806.36332903,0
+BDJ.US,D,20130724,000000,3.84126,3.85648,3.81734,3.83708,1105159.4847047,0
+BDJ.US,D,20130725,000000,3.83185,3.84698,3.82205,3.83185,949184.72354837,0
+BDJ.US,D,20130726,000000,3.82705,3.84698,3.812,3.84698,532852.51631631,0
+BDJ.US,D,20130729,000000,3.84126,3.84126,3.812,3.82205,706116.60463788,0
+BDJ.US,D,20130730,000000,3.84126,3.84126,3.812,3.83708,817011.75729665,0
+BDJ.US,D,20130731,000000,3.83185,3.85141,3.82705,3.82705,977846.86549976,0
+BDJ.US,D,20130801,000000,3.83708,3.86173,3.83708,3.85648,914744.02184737,0
+BDJ.US,D,20130802,000000,3.85141,3.85141,3.83708,3.85141,661563.42337504,0
+BDJ.US,D,20130805,000000,3.85141,3.85141,3.812,3.82705,892341.61841773,0
+BDJ.US,D,20130806,000000,3.812,3.83185,3.7975,3.83185,742336.3434505,0
+BDJ.US,D,20130807,000000,3.812,3.83185,3.80256,3.82705,622595.66818033,0
+BDJ.US,D,20130808,000000,3.83708,3.84126,3.80746,3.83708,750601.36139643,0
+BDJ.US,D,20130809,000000,3.82705,3.83185,3.80746,3.81734,540182.76724392,0
+BDJ.US,D,20130812,000000,3.79279,3.81734,3.79279,3.81734,670676.02227737,0
+BDJ.US,D,20130813,000000,3.81734,3.82205,3.7975,3.81734,654555.42979021,0
+BDJ.US,D,20130814,000000,3.812,3.81734,3.80256,3.81734,535596.11821423,0
+BDJ.US,D,20130815,000000,3.78798,3.78798,3.74802,3.74802,619152.37054494,0
+BDJ.US,D,20130816,000000,3.74802,3.75818,3.73834,3.74349,492240.36577651,0
+BDJ.US,D,20130819,000000,3.75346,3.75818,3.69927,3.69927,855866.94314556,0
+BDJ.US,D,20130820,000000,3.69927,3.71368,3.69927,3.70389,602398.29958258,0
+BDJ.US,D,20130821,000000,3.70389,3.70389,3.66983,3.67436,784035.56071171,0
+BDJ.US,D,20130822,000000,3.67436,3.70389,3.66983,3.70389,903314.92238841,0
+BDJ.US,D,20130823,000000,3.70915,3.72863,3.69927,3.72863,607881.08889431,0
+BDJ.US,D,20130826,000000,3.73371,3.75346,3.72339,3.72339,602170.95364897,0
+BDJ.US,D,20130827,000000,3.69927,3.70915,3.65996,3.66466,1229483.4981414,0
+BDJ.US,D,20130828,000000,3.65996,3.6894,3.65996,3.67916,701302.60967458,0
+BDJ.US,D,20130829,000000,3.67916,3.69927,3.66983,3.69393,628203.16666923,0
+BDJ.US,D,20130830,000000,3.69393,3.69927,3.68433,3.68433,530215.96565898,0
+BDJ.US,D,20130903,000000,3.70272,3.71804,3.68297,3.70272,598391.05159731,0
+BDJ.US,D,20130904,000000,3.69847,3.72811,3.69239,3.72274,511019.58134175,0
+BDJ.US,D,20130905,000000,3.72274,3.73815,3.71804,3.72811,547869.48776648,0
+BDJ.US,D,20130906,000000,3.73308,3.73815,3.69847,3.71269,448736.72811983,0
+BDJ.US,D,20130909,000000,3.71368,3.74802,3.71368,3.74802,565151.08958454,0
+BDJ.US,D,20130910,000000,3.75338,3.76279,3.73308,3.76279,921558.88175073,0
+BDJ.US,D,20130911,000000,3.74802,3.76261,3.73834,3.75818,747113.91891957,0
+BDJ.US,D,20130912,000000,3.76832,3.76832,3.74802,3.74802,948196.98272027,0
+BDJ.US,D,20130913,000000,3.75338,3.76832,3.74314,3.76832,824487.68620115,0
+BDJ.US,D,20130916,000000,3.8035,3.8035,3.76832,3.78319,906600.40221549,0
+BDJ.US,D,20130917,000000,3.77314,3.79823,3.77314,3.79823,698418.84790495,0
+BDJ.US,D,20130918,000000,3.79306,3.83811,3.7782,3.83811,989309.07358982,0
+BDJ.US,D,20130919,000000,3.83811,3.8584,3.81824,3.82332,1167944.4854985,0
+BDJ.US,D,20130920,000000,3.8283,3.83347,3.78835,3.79823,900552.55893285,0
+BDJ.US,D,20130923,000000,3.78835,3.79306,3.77314,3.79306,930265.34811143,0
+BDJ.US,D,20130924,000000,3.7782,3.79306,3.76832,3.7782,933544.20621231,0
+BDJ.US,D,20130925,000000,3.7782,3.79306,3.77314,3.78835,884295.11743711,0
+BDJ.US,D,20130926,000000,3.7782,3.8035,3.7782,3.78835,723635.48497886,0
+BDJ.US,D,20130927,000000,3.76832,3.79823,3.76279,3.79823,832543.01615003,0
+BDJ.US,D,20130930,000000,3.78319,3.8035,3.76832,3.76832,2746716.3164963,0
+BDJ.US,D,20131001,000000,3.76832,3.8035,3.76832,3.78319,890092.43874437,0
+BDJ.US,D,20131002,000000,3.74802,3.77314,3.73308,3.76832,1495791.6688487,0
+BDJ.US,D,20131003,000000,3.75338,3.77314,3.72274,3.72274,1414296.980615,0
+BDJ.US,D,20131004,000000,3.73308,3.76279,3.72811,3.76279,1228790.4241302,0
+BDJ.US,D,20131007,000000,3.73815,3.75338,3.72811,3.73308,842992.10012817,0
+BDJ.US,D,20131008,000000,3.73308,3.74314,3.69239,3.69239,1343713.793574,0
+BDJ.US,D,20131009,000000,3.69239,3.71269,3.68297,3.68813,1326013.9193829,0
+BDJ.US,D,20131010,000000,3.70272,3.75338,3.70272,3.75338,712661.07738715,0
+BDJ.US,D,20131011,000000,3.75338,3.78319,3.74802,3.77314,808158.50933799,0
+BDJ.US,D,20131014,000000,3.74802,3.79306,3.74802,3.78319,471623.62118472,0
+BDJ.US,D,20131015,000000,3.76832,3.78319,3.75818,3.75818,930274.17707974,0
+BDJ.US,D,20131016,000000,3.76832,3.79306,3.76832,3.79306,1346234.4640224,0
+BDJ.US,D,20131017,000000,3.78319,3.8283,3.7782,3.82332,965134.25477478,0
+BDJ.US,D,20131018,000000,3.82332,3.8584,3.81824,3.84316,1091931.4829553,0
+BDJ.US,D,20131021,000000,3.84878,3.86364,3.84878,3.84878,843898.17299952,0
+BDJ.US,D,20131022,000000,3.8584,3.87351,3.84878,3.87351,1084446.7250826,0
+BDJ.US,D,20131023,000000,3.8584,3.86799,3.83347,3.86364,1055700.7079324,0
+BDJ.US,D,20131024,000000,3.8584,3.88322,3.8584,3.86799,780072.45756791,0
+BDJ.US,D,20131025,000000,3.87832,3.88322,3.8584,3.87351,931417.52847403,0
+BDJ.US,D,20131028,000000,3.8584,3.88322,3.8584,3.86364,1099883.0725269,0
+BDJ.US,D,20131029,000000,3.87351,3.88866,3.86799,3.88866,887688.75212581,0
+BDJ.US,D,20131030,000000,3.88866,3.89335,3.8584,3.87351,991543.90618969,0
+BDJ.US,D,20131031,000000,3.87351,3.89826,3.86364,3.86799,831597.21292136,0
+BDJ.US,D,20131101,000000,3.86799,3.88322,3.8584,3.87351,825908.04647574,0
+BDJ.US,D,20131104,000000,3.87351,3.88322,3.86799,3.88322,608880.96955381,0
+BDJ.US,D,20131105,000000,3.8584,3.89335,3.85314,3.88322,791032.51808617,0
+BDJ.US,D,20131106,000000,3.88866,3.90832,3.88322,3.90832,994544.65178924,0
+BDJ.US,D,20131107,000000,3.90832,3.91349,3.8584,3.86364,978014.61589738,0
+BDJ.US,D,20131108,000000,3.8584,3.89335,3.83811,3.89335,1187900.1610891,0
+BDJ.US,D,20131111,000000,3.87832,3.89826,3.87832,3.89335,678680.58565858,0
+BDJ.US,D,20131112,000000,3.87832,3.88866,3.86799,3.88322,872545.96787743,0
+BDJ.US,D,20131113,000000,3.86799,3.90351,3.86799,3.90351,929140.75827476,0
+BDJ.US,D,20131114,000000,3.91349,3.92853,3.90351,3.92853,1074934.6153649,0
+BDJ.US,D,20131115,000000,3.95354,3.95354,3.92355,3.94338,1140307.6074905,0
+BDJ.US,D,20131118,000000,3.9336,3.94844,3.91845,3.9336,986419.79371501,0
+BDJ.US,D,20131119,000000,3.92355,3.94338,3.91845,3.92853,1101322.194359,0
+BDJ.US,D,20131120,000000,3.92853,3.94338,3.91349,3.92355,891998.39227521,0
+BDJ.US,D,20131121,000000,3.9336,3.94844,3.92853,3.94844,858701.04196853,0
+BDJ.US,D,20131122,000000,3.94338,3.95354,3.9384,3.95354,849846.69038884,0
+BDJ.US,D,20131125,000000,3.94844,3.95843,3.9336,3.9384,926039.58316084,0
+BDJ.US,D,20131126,000000,3.9336,3.94844,3.9336,3.9336,738694.39402847,0
+BDJ.US,D,20131127,000000,3.9336,3.94844,3.92355,3.9384,493555.88205258,0
+BDJ.US,D,20131129,000000,3.94338,3.95354,3.9384,3.9384,234022.84089141,0
+BDJ.US,D,20131202,000000,3.94338,3.94338,3.91845,3.91845,733210.5010957,0
+BDJ.US,D,20131203,000000,3.91845,3.92853,3.89826,3.90832,808625.34103664,0
+BDJ.US,D,20131204,000000,3.90351,3.91845,3.88866,3.91349,897310.12032622,0
+BDJ.US,D,20131205,000000,3.89826,3.90832,3.88866,3.89826,747590.68320754,0
+BDJ.US,D,20131206,000000,3.91349,3.9336,3.90832,3.92853,1287333.1056577,0
+BDJ.US,D,20131209,000000,3.92853,3.9336,3.90351,3.92853,1122029.435876,0
+BDJ.US,D,20131210,000000,3.90832,3.9336,3.90832,3.91845,1150373.7349687,0
+BDJ.US,D,20131211,000000,3.91845,3.92355,3.87351,3.87832,1280797.4618768,0
+BDJ.US,D,20131212,000000,3.87351,3.89335,3.86364,3.87832,1188680.421162,0
+BDJ.US,D,20131213,000000,3.88866,3.89335,3.87351,3.88866,836373.6847694,0
+BDJ.US,D,20131216,000000,3.89335,3.91349,3.89335,3.90832,1128346.5626916,0
+BDJ.US,D,20131217,000000,3.90351,3.90832,3.88866,3.90351,940584.20480719,0
+BDJ.US,D,20131218,000000,3.90351,3.96495,3.88837,3.9596,1528543.8303631,0
+BDJ.US,D,20131219,000000,3.9596,3.97991,3.94955,3.97991,1107981.4436962,0
+BDJ.US,D,20131220,000000,3.97472,4.02058,3.96495,3.99521,1513947.3385279,0
+BDJ.US,D,20131223,000000,4.03056,4.03056,4.01088,4.01587,1386257.2809284,0
+BDJ.US,D,20131224,000000,4.03056,4.03627,4.02058,4.02611,443866.44848366,0
+BDJ.US,D,20131226,000000,4.03056,4.06154,4.03056,4.06154,1080637.0252629,0
+BDJ.US,D,20131227,000000,4.06671,4.06671,4.04649,4.04649,625402.17647739,0
+BDJ.US,D,20131230,000000,4.04098,4.05637,4.02611,4.04098,1169662.8234529,0
+BDJ.US,D,20131231,000000,4.0716,4.0716,4.04649,4.05148,1824858.3534446,0
+BDJ.US,D,20140102,000000,4.05637,4.05637,4.02611,4.05637,1820723.085419,0
+BDJ.US,D,20140103,000000,4.04098,4.05637,4.02058,4.04649,1744896.5948313,0
+BDJ.US,D,20140106,000000,4.06154,4.06671,4.03056,4.03056,1776602.5236026,0
+BDJ.US,D,20140107,000000,4.0716,4.08221,4.06154,4.07712,1375788.3317716,0
+BDJ.US,D,20140108,000000,4.06671,4.08221,4.06154,4.07712,798991.83300485,0
+BDJ.US,D,20140109,000000,4.0716,4.07712,4.05637,4.06671,696157.52840018,0
+BDJ.US,D,20140110,000000,4.06154,4.08221,4.05637,4.08221,628666.68750476,0
+BDJ.US,D,20140113,000000,4.06154,4.08221,4.02058,4.02058,1084923.4893706,0
+BDJ.US,D,20140114,000000,4.02058,4.04649,4.02058,4.03056,1294601.5538074,0
+BDJ.US,D,20140115,000000,4.03627,4.04098,4.03056,4.04098,1012641.8295536,0
+BDJ.US,D,20140116,000000,4.04649,4.04649,4.03627,4.03627,913461.6142024,0
+BDJ.US,D,20140117,000000,4.04098,4.04098,4.02058,4.02611,911880.12525641,0
+BDJ.US,D,20140121,000000,4.04098,4.05637,4.03056,4.04649,709863.39805841,0
+BDJ.US,D,20140122,000000,4.05637,4.06671,4.04098,4.04098,1138353.0946339,0
+BDJ.US,D,20140123,000000,4.03627,4.04098,4.00537,4.02058,978628.22919393,0
+BDJ.US,D,20140124,000000,4.00537,4.00537,3.9596,3.9596,1005581.9657801,0
+BDJ.US,D,20140127,000000,3.96495,3.96993,3.91357,3.94411,859008.95223785,0
+BDJ.US,D,20140128,000000,3.95461,3.96993,3.94955,3.96993,746338.07333056,0
+BDJ.US,D,20140129,000000,3.93939,3.94955,3.91873,3.92906,939531.35033791,0
+BDJ.US,D,20140130,000000,3.94411,3.96495,3.94411,3.95461,1111882.7440619,0
+BDJ.US,D,20140131,000000,3.92409,3.95461,3.91357,3.92409,804396.26522295,0
+BDJ.US,D,20140203,000000,3.91873,3.92409,3.85222,3.86318,1385548.7562226,0
+BDJ.US,D,20140204,000000,3.86318,3.88285,3.85765,3.87788,858024.52227286,0
+BDJ.US,D,20140205,000000,3.86318,3.88285,3.85222,3.87289,708432.00157346,0
+BDJ.US,D,20140206,000000,3.88285,3.90841,3.88285,3.90351,849212.10829258,0
+BDJ.US,D,20140207,000000,3.93405,3.94411,3.91357,3.93405,1222059.4394254,0
+BDJ.US,D,20140210,000000,3.92409,3.93405,3.91357,3.92906,1186052.6994731,0
+BDJ.US,D,20140211,000000,3.93939,3.97472,3.93939,3.97472,1564732.6677866,0
+BDJ.US,D,20140212,000000,3.96993,3.99041,3.95461,3.9596,1452505.4445362,0
+BDJ.US,D,20140213,000000,3.94955,3.98525,3.94411,3.98525,1096264.2991467,0
+BDJ.US,D,20140214,000000,3.97991,4.00074,3.97472,3.99041,1349575.1249012,0
+BDJ.US,D,20140218,000000,4.00074,4.01088,3.99521,4.00537,1319787.2894922,0
+BDJ.US,D,20140219,000000,3.99041,4.01088,3.96993,3.96993,1211317.8958727,0
+BDJ.US,D,20140220,000000,3.97472,3.99521,3.96495,3.98525,1327764.2623474,0
+BDJ.US,D,20140221,000000,4.00074,4.00074,3.97991,3.98525,1008408.3392558,0
+BDJ.US,D,20140224,000000,4.00074,4.02058,3.99521,4.00537,978788.25424428,0
+BDJ.US,D,20140225,000000,4.01088,4.01088,3.99041,4.00074,879925.88175171,0
+BDJ.US,D,20140226,000000,4.00074,4.01088,3.99041,4.01088,554011.13883727,0
+BDJ.US,D,20140227,000000,4.01088,4.02611,4.00074,4.02058,603435.70335734,0
+BDJ.US,D,20140228,000000,4.02058,4.04649,4.01587,4.03056,882220.3098876,0
+BDJ.US,D,20140303,000000,4.01088,4.01587,3.99041,4.00074,932410.78740732,0
+BDJ.US,D,20140304,000000,4.02058,4.05148,4.02058,4.04649,672568.73235578,0
+BDJ.US,D,20140305,000000,4.04098,4.05637,4.04098,4.05148,816307.64707503,0
+BDJ.US,D,20140306,000000,4.05637,4.0716,4.05637,4.06154,691202.26994415,0
+BDJ.US,D,20140307,000000,4.0716,4.0716,4.04649,4.06154,833376.25003297,0
+BDJ.US,D,20140310,000000,4.06154,4.06671,4.04098,4.05148,984969.63567241,0
+BDJ.US,D,20140311,000000,4.05148,4.06671,4.03056,4.03627,1360743.7697955,0
+BDJ.US,D,20140312,000000,4.02593,4.05174,4.02041,4.04107,850450.37109607,0
+BDJ.US,D,20140313,000000,4.04658,4.06208,4.005,4.02593,749593.75538966,0
+BDJ.US,D,20140314,000000,4.02041,4.03627,4.01034,4.02041,550162.81228133,0
+BDJ.US,D,20140317,000000,4.02041,4.05174,4.02041,4.04107,942204.32048949,0
+BDJ.US,D,20140318,000000,4.05174,4.07232,4.04658,4.07232,659495.23755173,0
+BDJ.US,D,20140319,000000,4.06752,4.07232,4.04107,4.04107,608482.56235944,0
+BDJ.US,D,20140320,000000,4.03627,4.07232,4.03038,4.07232,942138.10322725,0
+BDJ.US,D,20140321,000000,4.08292,4.09824,4.06752,4.07785,975351.57833515,0
+BDJ.US,D,20140324,000000,4.07232,4.08292,4.04107,4.05174,615032.55321392,0
+BDJ.US,D,20140325,000000,4.05684,4.088,4.05684,4.088,729939.3683421,0
+BDJ.US,D,20140326,000000,4.088,4.10385,4.07232,4.07232,765811.46652807,0
+BDJ.US,D,20140327,000000,4.07785,4.08292,4.06208,4.07785,641013.99966647,0
+BDJ.US,D,20140328,000000,4.08292,4.10847,4.08292,4.09824,761658.54056593,0
+BDJ.US,D,20140331,000000,4.12452,4.13992,4.11917,4.12452,1514946.1155662,0
+BDJ.US,D,20140401,000000,4.12958,4.15043,4.12452,4.13992,1161913.1965313,0
+BDJ.US,D,20140402,000000,4.14517,4.14517,4.11917,4.12958,1785785.7542515,0
+BDJ.US,D,20140403,000000,4.12958,4.13992,4.12452,4.12958,800653.88628653,0
+BDJ.US,D,20140404,000000,4.13992,4.15586,4.09824,4.10385,1077959.6406272,0
+BDJ.US,D,20140407,000000,4.088,4.10385,4.07232,4.07785,1174427.1554695,0
+BDJ.US,D,20140408,000000,4.07785,4.10385,4.07232,4.09824,865249.92920197,0
+BDJ.US,D,20140409,000000,4.11917,4.13466,4.09824,4.13466,1644698.8408839,0
+BDJ.US,D,20140410,000000,4.13466,4.13992,4.07785,4.09342,1036826.580958,0
+BDJ.US,D,20140411,000000,4.07232,4.10385,4.06752,4.06752,893993.73911008,0
+BDJ.US,D,20140414,000000,4.09342,4.10385,4.07785,4.09824,858492.45759255,0
+BDJ.US,D,20140415,000000,4.09824,4.11917,4.07232,4.11417,1195399.2660352,0
+BDJ.US,D,20140416,000000,4.12452,4.15043,4.11917,4.14517,831840.0095495,0
+BDJ.US,D,20140417,000000,4.13992,4.17101,4.13992,4.16609,855592.14150736,0
+BDJ.US,D,20140421,000000,4.15586,4.17101,4.14517,4.15586,647522.05292155,0
+BDJ.US,D,20140422,000000,4.15586,4.19708,4.15586,4.19194,1107995.7907696,0
+BDJ.US,D,20140423,000000,4.19194,4.19708,4.16609,4.18142,540435.4964614,0
+BDJ.US,D,20140424,000000,4.19194,4.19194,4.17101,4.18142,637411.78060178,0
+BDJ.US,D,20140425,000000,4.17651,4.17651,4.15043,4.16066,701152.51721354,0
+BDJ.US,D,20140428,000000,4.17651,4.18657,4.14517,4.17101,754780.77426346,0
+BDJ.US,D,20140429,000000,4.17651,4.19708,4.17651,4.19708,538558.23707748,0
+BDJ.US,D,20140430,000000,4.19708,4.20768,4.18657,4.20768,725035.9800748,0
+BDJ.US,D,20140501,000000,4.19708,4.21783,4.19194,4.19708,597397.79266403,0
+BDJ.US,D,20140502,000000,4.20768,4.21277,4.18657,4.18657,613834.02076776,0
+BDJ.US,D,20140505,000000,4.18657,4.20254,4.17651,4.19194,498565.21793945,0
+BDJ.US,D,20140506,000000,4.19708,4.19708,4.17101,4.17651,586913.39281274,0
+BDJ.US,D,20140507,000000,4.19194,4.19708,4.16066,4.19194,863080.21024327,0
+BDJ.US,D,20140508,000000,4.19708,4.20768,4.17651,4.18657,772756.55371378,0
+BDJ.US,D,20140509,000000,4.19194,4.20254,4.17101,4.19708,659771.14281098,0
+BDJ.US,D,20140512,000000,4.20768,4.21783,4.20254,4.21783,854810.77781318,0
+BDJ.US,D,20140513,000000,4.21783,4.22311,4.20768,4.21783,681423.08393548,0
+BDJ.US,D,20140514,000000,4.21783,4.22863,4.20254,4.20768,1160080.0819889,0
+BDJ.US,D,20140515,000000,4.20768,4.21277,4.18657,4.19194,785774.86746599,0
+BDJ.US,D,20140516,000000,4.19708,4.20768,4.18657,4.20768,601520.92085819,0
+BDJ.US,D,20140519,000000,4.18657,4.22311,4.18657,4.22311,764888.83934115,0
+BDJ.US,D,20140520,000000,4.21277,4.22311,4.19708,4.21783,620029.74926936,0
+BDJ.US,D,20140521,000000,4.22311,4.254,4.22311,4.23878,1126174.6364907,0
+BDJ.US,D,20140522,000000,4.23878,4.25943,4.23878,4.254,850388.56831801,0
+BDJ.US,D,20140523,000000,4.25943,4.26488,4.23878,4.24403,653235.49903,0
+BDJ.US,D,20140527,000000,4.24873,4.26986,4.24403,4.26986,931663.63596528,0
+BDJ.US,D,20140528,000000,4.26986,4.29539,4.26488,4.29539,899535.02033675,0
+BDJ.US,D,20140529,000000,4.30149,4.30149,4.28555,4.30149,977210.07616142,0
+BDJ.US,D,20140530,000000,4.29539,4.31652,4.29077,4.30149,845210.3784125,0
+BDJ.US,D,20140602,000000,4.30149,4.32159,4.29539,4.31652,689103.18273181,0
+BDJ.US,D,20140603,000000,4.30564,4.3321,4.30564,4.32712,766717.53939943,0
+BDJ.US,D,20140604,000000,4.32159,4.34796,4.31172,4.34796,1398169.7664016,0
+BDJ.US,D,20140605,000000,4.34242,4.3583,4.32159,4.3583,802342.42647312,0
+BDJ.US,D,20140606,000000,4.35266,4.36354,4.3321,4.3321,595201.58680044,0
+BDJ.US,D,20140609,000000,4.32712,4.34242,4.32712,4.3321,799172.82685492,0
+BDJ.US,D,20140610,000000,4.33755,4.34796,4.3321,4.34796,833571.59095652,0
+BDJ.US,D,20140611,000000,4.3321,4.33755,4.32159,4.3321,758273.73484551,0
+BDJ.US,D,20140612,000000,4.34832,4.36906,4.32703,4.36906,1846710.0499768,0
+BDJ.US,D,20140613,000000,4.37478,4.38484,4.33772,4.35322,1094394.7651099,0
+BDJ.US,D,20140616,000000,4.34251,4.35856,4.33772,4.34832,895441.6899106,0
+BDJ.US,D,20140617,000000,4.33772,4.35856,4.33772,4.33772,546837.60209692,0
+BDJ.US,D,20140618,000000,4.33772,4.36906,4.33772,4.36906,547934.60140765,0
+BDJ.US,D,20140619,000000,4.37967,4.41119,4.37478,4.40632,1773110.6666415,0
+BDJ.US,D,20140620,000000,4.40078,4.41654,4.40078,4.40632,1076360.4937447,0
+BDJ.US,D,20140623,000000,4.40078,4.41654,4.37478,4.37967,936226.00533215,0
+BDJ.US,D,20140624,000000,4.36906,4.39552,4.36906,4.37967,800951.86396653,0
+BDJ.US,D,20140625,000000,4.37478,4.41119,4.36906,4.37478,1735766.3379924,0
+BDJ.US,D,20140626,000000,4.37967,4.38484,4.34832,4.36906,1620685.1507403,0
+BDJ.US,D,20140627,000000,4.3641,4.41654,4.3641,4.41654,797311.01816552,0
+BDJ.US,D,20140630,000000,4.43786,4.46412,4.42725,4.43295,1392832.6550667,0
+BDJ.US,D,20140701,000000,4.43295,4.44328,4.42199,4.44328,968814.83093311,0
+BDJ.US,D,20140702,000000,4.43295,4.43786,4.37478,4.38484,1558904.4450903,0
+BDJ.US,D,20140703,000000,4.37967,4.41654,4.37967,4.40632,476935.3492357,0
+BDJ.US,D,20140707,000000,4.40078,4.43786,4.40078,4.43295,940402.1073361,0
+BDJ.US,D,20140708,000000,4.42725,4.43295,4.41654,4.43295,740551.7882337,0
+BDJ.US,D,20140709,000000,4.43786,4.44328,4.41654,4.43295,645046.63093561,0
+BDJ.US,D,20140710,000000,4.41119,4.42725,4.39552,4.42199,570822.59809357,0
+BDJ.US,D,20140711,000000,4.42725,4.43786,4.40078,4.42725,598863.40140115,0
+BDJ.US,D,20140714,000000,4.44328,4.45379,4.42725,4.43295,413042.31292083,0
+BDJ.US,D,20140715,000000,4.43295,4.44328,4.40632,4.41119,544970.27530233,0
+BDJ.US,D,20140716,000000,4.43295,4.44827,4.42725,4.44827,577502.81623041,0
+BDJ.US,D,20140717,000000,4.43295,4.45379,4.42199,4.42725,942753.9237659,0
+BDJ.US,D,20140718,000000,4.42199,4.44827,4.42199,4.44328,573176.62176546,0
+BDJ.US,D,20140721,000000,4.43295,4.43786,4.41654,4.41654,547997.50780679,0
+BDJ.US,D,20140722,000000,4.42199,4.44827,4.42199,4.44328,453961.27010889,0
+BDJ.US,D,20140723,000000,4.44328,4.46412,4.43295,4.46412,1083461.1914967,0
+BDJ.US,D,20140724,000000,4.46412,4.47462,4.44827,4.45915,583784.6271729,0
+BDJ.US,D,20140725,000000,4.45379,4.46412,4.44328,4.44827,448542.49081733,0
+BDJ.US,D,20140728,000000,4.45915,4.46412,4.43295,4.44827,493487.4575483,0
+BDJ.US,D,20140729,000000,4.44827,4.46412,4.41654,4.42199,877928.32767477,0
+BDJ.US,D,20140730,000000,4.43786,4.44328,4.41119,4.42199,667209.5486002,0
+BDJ.US,D,20140731,000000,4.41119,4.41119,4.30555,4.30555,1028127.8399445,0
+BDJ.US,D,20140801,000000,4.31135,4.34251,4.253,4.25834,973334.15907953,0
+BDJ.US,D,20140804,000000,4.2319,4.26895,4.2319,4.26895,527526.44119184,0
+BDJ.US,D,20140805,000000,4.25834,4.26343,4.21068,4.21604,1009918.0928344,0
+BDJ.US,D,20140806,000000,4.1999,4.22128,4.1632,4.20534,874262.09858994,0
+BDJ.US,D,20140807,000000,4.22128,4.23705,4.20534,4.22128,611333.21549795,0
+BDJ.US,D,20140808,000000,4.2319,4.25834,4.21068,4.25834,401540.37447342,0
+BDJ.US,D,20140811,000000,4.26895,4.30083,4.26895,4.30083,536458.04624412,0
+BDJ.US,D,20140812,000000,4.30083,4.31135,4.26343,4.27956,646042.09711096,0
+BDJ.US,D,20140813,000000,4.28451,4.31633,4.27411,4.31135,733986.34668471,0
+BDJ.US,D,20140814,000000,4.32149,4.34832,4.32149,4.34251,583784.6271729,0
+BDJ.US,D,20140815,000000,4.35856,4.3641,4.31633,4.33772,431586.45720519,0
+BDJ.US,D,20140818,000000,4.34251,4.35856,4.34251,4.35856,469000.3139798,0
+BDJ.US,D,20140819,000000,4.36906,4.37967,4.3641,4.37967,404490.35350528,0
+BDJ.US,D,20140820,000000,4.37967,4.38484,4.36906,4.37478,666346.5169493,0
+BDJ.US,D,20140821,000000,4.39036,4.42199,4.39036,4.42199,938273.22235575,0
+BDJ.US,D,20140822,000000,4.42199,4.42199,4.39036,4.40078,421658.28235652,0
+BDJ.US,D,20140825,000000,4.41119,4.42199,4.40632,4.41119,345651.90153976,0
+BDJ.US,D,20140826,000000,4.41119,4.42725,4.40632,4.41654,615608.64339523,0
+BDJ.US,D,20140827,000000,4.41119,4.42725,4.41119,4.42199,577148.55387752,0
+BDJ.US,D,20140828,000000,4.40078,4.43295,4.40078,4.43295,807474.26429506,0
+BDJ.US,D,20140829,000000,4.43295,4.45915,4.42199,4.45379,749453.59551797,0
+BDJ.US,D,20140902,000000,4.45915,4.45915,4.42725,4.43786,654008.03375587,0
+BDJ.US,D,20140903,000000,4.44328,4.44827,4.42725,4.43295,617524.5295154,0
+BDJ.US,D,20140904,000000,4.44328,4.45379,4.41119,4.41654,648752.59037778,0
+BDJ.US,D,20140905,000000,4.40632,4.42725,4.39036,4.42199,735017.12873324,0
+BDJ.US,D,20140908,000000,4.41119,4.42725,4.38484,4.40078,583435.88292522,0
+BDJ.US,D,20140909,000000,4.40632,4.41119,4.37478,4.38484,588604.14024138,0
+BDJ.US,D,20140910,000000,4.37967,4.40632,4.37478,4.40078,935548.38201545,0
+BDJ.US,D,20140911,000000,4.39924,4.40459,4.37803,4.39924,709003.67727062,0
+BDJ.US,D,20140912,000000,4.39391,4.39924,4.35667,4.36708,372308.76406696,0
+BDJ.US,D,20140915,000000,4.37803,4.38864,4.36219,4.38302,668009.67385203,0
+BDJ.US,D,20140916,000000,4.37803,4.43613,4.37252,4.42037,821408.58350796,0
+BDJ.US,D,20140917,000000,4.42037,4.43087,4.40459,4.40965,818223.53319525,0
+BDJ.US,D,20140918,000000,4.41547,4.43613,4.41547,4.42037,641151.95229611,0
+BDJ.US,D,20140919,000000,4.42589,4.43613,4.40965,4.42037,678562.49820761,0
+BDJ.US,D,20140922,000000,4.41547,4.42037,4.37803,4.38864,601200.87075745,0
+BDJ.US,D,20140923,000000,4.37252,4.39391,4.36708,4.37252,525874.32049949,0
+BDJ.US,D,20140924,000000,4.37803,4.40459,4.36219,4.39924,606015.96934178,0
+BDJ.US,D,20140925,000000,4.38864,4.39924,4.34598,4.35667,902773.04445925,0
+BDJ.US,D,20140926,000000,4.34055,4.36708,4.33555,4.36219,636280.56903887,0
+BDJ.US,D,20140929,000000,4.33555,4.37252,4.33555,4.36708,993120.98065155,0
+BDJ.US,D,20140930,000000,4.37803,4.39924,4.34598,4.35667,1202382.9799572,0
+BDJ.US,D,20141001,000000,4.34055,4.34598,4.30373,4.30863,1072656.7415445,0
+BDJ.US,D,20141002,000000,4.28228,4.29297,4.22364,4.28228,1730217.3314184,0
+BDJ.US,D,20141003,000000,4.31443,4.33555,4.30863,4.32467,791992.66838833,0
+BDJ.US,D,20141006,000000,4.34055,4.36219,4.32467,4.33002,830735.28489148,0
+BDJ.US,D,20141007,000000,4.30373,4.33555,4.2984,4.30373,778449.03102252,0
+BDJ.US,D,20141008,000000,4.30863,4.36219,4.27149,4.36219,826635.3327391,0
+BDJ.US,D,20141009,000000,4.36219,4.36708,4.30373,4.30863,665188.81848151,0
+BDJ.US,D,20141010,000000,4.3146,4.33056,4.24403,4.24403,979992.30479564,0
+BDJ.US,D,20141013,000000,4.24403,4.26026,4.14154,4.14154,1068602.0378547,0
+BDJ.US,D,20141014,000000,4.13041,4.17924,4.12514,4.16283,1506621.5020844,0
+BDJ.US,D,20141015,000000,4.10847,4.13041,3.93043,4.10847,2297882.4697252,0
+BDJ.US,D,20141016,000000,4.07078,4.19538,4.05983,4.19003,1543718.6196216,0
+BDJ.US,D,20141017,000000,4.23298,4.30373,4.21676,4.29278,880394.92069242,0
+BDJ.US,D,20141020,000000,4.27077,4.30373,4.26568,4.28718,614791.96382785,0
+BDJ.US,D,20141021,000000,4.30863,4.39527,4.29278,4.39527,1292897.5629261,0
+BDJ.US,D,20141022,000000,4.40069,4.41138,4.35737,4.36827,843250.34745081,0
+BDJ.US,D,20141023,000000,4.40641,4.41692,4.39527,4.41138,676332.08009188,0
+BDJ.US,D,20141024,000000,4.41138,4.43359,4.40641,4.43359,528956.73405577,0
+BDJ.US,D,20141027,000000,4.42243,4.43359,4.40069,4.43359,466506.13043624,0
+BDJ.US,D,20141028,000000,4.45479,4.48197,4.44428,4.47645,899410.31115958,0
+BDJ.US,D,20141029,000000,4.48696,4.49838,4.45479,4.48197,725409.00398531,0
+BDJ.US,D,20141030,000000,4.44428,4.51949,4.44428,4.48197,811255.26996777,0
+BDJ.US,D,20141031,000000,4.56281,4.56281,4.50345,4.51441,1260057.1117287,0
+BDJ.US,D,20141103,000000,4.54151,4.57902,4.51949,4.56281,1880794.2820828,0
+BDJ.US,D,20141104,000000,4.54151,4.54151,4.50345,4.536,860952.42888396,0
+BDJ.US,D,20141105,000000,4.56841,4.56841,4.5252,4.55725,870543.99931635,0
+BDJ.US,D,20141106,000000,4.55725,4.57377,4.54151,4.57377,608152.57966939,0
+BDJ.US,D,20141107,000000,4.56841,4.56841,4.536,4.55221,769822.02537645,0
+BDJ.US,D,20141110,000000,4.55725,4.55725,4.51441,4.5252,860561.74703689,0
+BDJ.US,D,20141111,000000,4.5252,4.57902,4.51441,4.57902,719002.48386564,0
+BDJ.US,D,20141112,000000,4.57213,4.57213,4.52847,4.52847,803000.18461115,0
+BDJ.US,D,20141113,000000,4.53951,4.56091,4.5337,4.5503,698786.35371027,0
+BDJ.US,D,20141114,000000,4.55599,4.56091,4.5337,4.5503,669447.69206322,0
+BDJ.US,D,20141117,000000,4.5337,4.5503,4.5233,4.53951,380115.77928256,0
+BDJ.US,D,20141118,000000,4.5337,4.56624,4.5337,4.56624,494992.79664273,0
+BDJ.US,D,20141119,000000,4.5503,4.55599,4.53951,4.5503,703880.66841696,0
+BDJ.US,D,20141120,000000,4.54449,4.5503,4.53951,4.54449,851871.83499169,0
+BDJ.US,D,20141121,000000,4.57213,4.57739,4.5337,4.5337,1297896.9662236,0
+BDJ.US,D,20141124,000000,4.5503,4.55599,4.54449,4.5503,1247683.3126621,0
+BDJ.US,D,20141125,000000,4.55599,4.56091,4.54449,4.55599,706661.79343016,0
+BDJ.US,D,20141126,000000,4.55599,4.56091,4.54449,4.56091,752714.79568224,0
+BDJ.US,D,20141128,000000,4.56091,4.56624,4.5503,4.56624,424320.21629772,0
+BDJ.US,D,20141201,000000,4.54449,4.5503,4.51758,4.5233,831788.13936074,0
+BDJ.US,D,20141202,000000,4.5233,4.54449,4.5233,4.53951,828551.2188593,0
+BDJ.US,D,20141203,000000,4.53951,4.56624,4.53951,4.55599,552624.99081482,0
+BDJ.US,D,20141204,000000,4.55599,4.56091,4.53951,4.5503,523924.22212716,0
+BDJ.US,D,20141205,000000,4.56091,4.56624,4.53951,4.56624,783104.10455649,0
+BDJ.US,D,20141208,000000,4.5503,4.56624,4.53951,4.53951,565613.50679903,0
+BDJ.US,D,20141209,000000,4.51234,4.51758,4.46883,4.50128,683920.57834217,0
+BDJ.US,D,20141210,000000,4.50661,4.50661,4.44672,4.45786,852092.55919911,0
+BDJ.US,D,20141211,000000,4.46883,4.52847,4.46883,4.50128,735698.06291305,0
+BDJ.US,D,20141212,000000,4.4904,4.50128,4.42524,4.43585,693396.26856564,0
+BDJ.US,D,20141215,000000,4.45261,4.45261,4.3543,4.3543,816933.40020301,0
+BDJ.US,D,20141216,000000,4.33283,4.39779,4.32748,4.33835,1123873.5866288,0
+BDJ.US,D,20141217,000000,4.33835,4.41963,4.33835,4.41963,753851.52535032,0
+BDJ.US,D,20141218,000000,4.49984,4.49984,4.45072,4.49448,953217.35481749,0
+BDJ.US,D,20141219,000000,4.4837,4.53272,4.4837,4.51622,633465.23177354,0
+BDJ.US,D,20141222,000000,4.51622,4.54921,4.49448,4.53861,654862.23643849,0
+BDJ.US,D,20141223,000000,4.54921,4.56017,4.52736,4.53272,666676.49963936,0
+BDJ.US,D,20141224,000000,4.54342,4.56017,4.53861,4.55493,398305.66121405,0
+BDJ.US,D,20141226,000000,4.54921,4.56542,4.53861,4.56017,451261.81305244,0
+BDJ.US,D,20141229,000000,4.54921,4.55493,4.48913,4.48913,904632.64590656,0
+BDJ.US,D,20141230,000000,4.4837,4.49984,4.47828,4.4837,1156141.2585079,0
+BDJ.US,D,20141231,000000,4.51098,4.51622,4.43975,4.43975,2227489.1055025,0
+BDJ.US,D,20150102,000000,4.46748,4.47828,4.42388,4.43975,1010360.6448702,0
+BDJ.US,D,20150105,000000,4.42879,4.42879,4.35766,4.38484,933865.35993406,0
+BDJ.US,D,20150106,000000,4.40723,4.42879,4.34116,4.37452,874675.9564788,0
+BDJ.US,D,20150107,000000,4.40133,4.45588,4.40133,4.43975,828387.88294583,0
+BDJ.US,D,20150108,000000,4.4837,4.51622,4.47828,4.50525,755391.07669692,0
+BDJ.US,D,20150109,000000,4.52193,4.52193,4.4722,4.49984,538674.11728637,0
+BDJ.US,D,20150112,000000,4.49448,4.49448,4.45072,4.4722,615577.74200619,0
+BDJ.US,D,20150113,000000,4.50371,4.50935,4.42688,4.43776,578181.54316815,0
+BDJ.US,D,20150114,000000,4.41013,4.41592,4.36626,4.39953,894050.02378296,0
+BDJ.US,D,20150115,000000,4.42117,4.42117,4.38284,4.40486,796080.48070931,0
+BDJ.US,D,20150116,000000,4.39953,4.41013,4.38284,4.40486,1202225.162149,0
+BDJ.US,D,20150120,000000,4.43776,4.43776,4.39953,4.41592,774588.56463517,0
+BDJ.US,D,20150121,000000,4.40486,4.43776,4.39953,4.42117,701943.81349706,0
+BDJ.US,D,20150122,000000,4.44873,4.4653,4.41592,4.45444,1127576.2352078,0
+BDJ.US,D,20150123,000000,4.44873,4.47084,4.44873,4.45444,847877.83045888,0
+BDJ.US,D,20150126,000000,4.45444,4.45976,4.43241,4.44347,704164.29902346,0
+BDJ.US,D,20150127,000000,4.42117,4.44347,4.39391,4.43241,920044.71368798,0
+BDJ.US,D,20150128,000000,4.43241,4.44873,4.36626,4.37187,864128.65022839,0
+BDJ.US,D,20150129,000000,4.37723,4.41592,4.35513,4.41592,1258666.5492221,0
+BDJ.US,D,20150130,000000,4.41013,4.44347,4.39391,4.41013,1666004.245003,0
+BDJ.US,D,20150202,000000,4.38284,4.39953,4.33328,4.35005,1744620.6895721,0
+BDJ.US,D,20150203,000000,4.37723,4.41013,4.37187,4.39391,1037100.2789752,0
+BDJ.US,D,20150204,000000,4.38284,4.43776,4.38284,4.42117,957252.19332869,0
+BDJ.US,D,20150205,000000,4.43241,4.45444,4.42688,4.44873,776193.22962293,0
+BDJ.US,D,20150206,000000,4.44873,4.47617,4.44347,4.47617,985912.128038,0
+BDJ.US,D,20150209,000000,4.4653,4.47617,4.45444,4.45444,661609.77545859,0
+BDJ.US,D,20150210,000000,4.47617,4.50371,4.4653,4.50371,727445.18479854,0
+BDJ.US,D,20150211,000000,4.50743,4.50743,4.46893,4.48015,853388.21029651,0
+BDJ.US,D,20150212,000000,4.50216,4.5242,4.49675,4.5242,788387.1384605,0
+BDJ.US,D,20150213,000000,4.51831,4.5242,4.50216,4.51831,531388.01120024,0
+BDJ.US,D,20150217,000000,4.50216,4.52973,4.50216,4.52973,582284.80618363,0
+BDJ.US,D,20150218,000000,4.51831,4.54096,4.51314,4.54096,555962.34083066,0
+BDJ.US,D,20150219,000000,4.53496,4.54593,4.51314,4.51831,609686.61291078,0
+BDJ.US,D,20150220,000000,4.51831,4.54593,4.50216,4.54593,693577.26241573,0
+BDJ.US,D,20150223,000000,4.54593,4.56841,4.51314,4.52973,1089437.2994118,0
+BDJ.US,D,20150224,000000,4.54593,4.57928,4.52973,4.57377,582444.83123401,0
+BDJ.US,D,20150225,000000,4.57928,4.60702,4.55707,4.56252,739153.50037984,0
+BDJ.US,D,20150226,000000,4.57377,4.57928,4.56252,4.57928,902786.2879117,0
+BDJ.US,D,20150227,000000,4.60156,4.61825,4.58473,4.60702,747323.60691661,0
+BDJ.US,D,20150302,000000,4.59595,4.61825,4.58473,4.59595,630839.71732658,0
+BDJ.US,D,20150303,000000,4.59595,4.61273,4.59052,4.61273,536281.4668782,0
+BDJ.US,D,20150304,000000,4.60702,4.62324,4.59052,4.61825,678210.44309683,0
+BDJ.US,D,20150305,000000,4.61825,4.63475,4.61273,4.62324,537187.53974956,0
+BDJ.US,D,20150306,000000,4.59595,4.61825,4.57377,4.59052,693405.09753394,0
+BDJ.US,D,20150309,000000,4.60702,4.60702,4.57928,4.57928,866442.94354292,0
+BDJ.US,D,20150310,000000,4.56252,4.56841,4.53496,4.54096,700821.43090245,0
+BDJ.US,D,20150311,000000,4.55001,4.5559,4.53907,4.53907,602441.34080302,0
+BDJ.US,D,20150312,000000,4.56091,4.58336,4.55001,4.56659,666634.56203995,0
+BDJ.US,D,20150313,000000,4.56659,4.57232,4.52764,4.54404,555698.57540281,0
+BDJ.US,D,20150316,000000,4.56091,4.59441,4.56091,4.57232,537901.58256049,0
+BDJ.US,D,20150317,000000,4.56659,4.58336,4.5559,4.58336,538441.25324757,0
+BDJ.US,D,20150318,000000,4.57232,4.61128,4.56659,4.56659,901058.01736779,0
+BDJ.US,D,20150319,000000,4.57232,4.58898,4.56659,4.57774,546715.10016181,0
+BDJ.US,D,20150320,000000,4.58898,4.6168,4.58336,4.59441,628509.97331751,0
+BDJ.US,D,20150323,000000,4.60557,4.63356,4.60557,4.61128,593458.96918305,0
+BDJ.US,D,20150324,000000,4.6168,4.62215,4.57232,4.57774,723260.25382631,0
+BDJ.US,D,20150325,000000,4.59441,4.59441,4.5559,4.5559,652430.95929403,0
+BDJ.US,D,20150326,000000,4.5559,4.56091,4.5331,4.55001,828434.23502937,0
+BDJ.US,D,20150327,000000,4.5559,4.56659,4.54404,4.55001,399659.80422642,0
+BDJ.US,D,20150330,000000,4.56091,4.60557,4.56091,4.59441,819621.82104909,0
+BDJ.US,D,20150331,000000,4.60021,4.60557,4.56659,4.56659,961633.56884549,0
+BDJ.US,D,20150401,000000,4.56091,4.57232,4.53907,4.5559,654399.819224,0
+BDJ.US,D,20150402,000000,4.51114,4.55001,4.51114,4.53907,736204.62496903,0
+BDJ.US,D,20150406,000000,4.51641,4.58898,4.51641,4.56091,627793.7232645,0
+BDJ.US,D,20150407,000000,4.56091,4.61128,4.56091,4.58898,828987.14916889,0
+BDJ.US,D,20150408,000000,4.60021,4.60557,4.57232,4.58336,726322.80220393,0
+BDJ.US,D,20150409,000000,4.58336,4.61128,4.57774,4.61128,387020.0324899,0
+BDJ.US,D,20150410,000000,4.61128,4.62215,4.60557,4.6168,524426.36969898,0
+BDJ.US,D,20150413,000000,4.62586,4.63683,4.5927,4.5927,561331.45717556,0
+BDJ.US,D,20150414,000000,4.5927,4.60358,4.57585,4.587,690410.97366064,0
+BDJ.US,D,20150415,000000,4.60936,4.62586,4.60358,4.60358,706236.89933092,0
+BDJ.US,D,20150416,000000,4.60358,4.61455,4.5927,4.5927,534456.07768303,0
+BDJ.US,D,20150417,000000,4.57014,4.58128,4.55329,4.57014,648758.10848297,0
+BDJ.US,D,20150420,000000,4.57585,4.60936,4.57014,4.587,580621.64928092,0
+BDJ.US,D,20150421,000000,4.60936,4.60936,4.587,4.5927,578635.13141434,0
+BDJ.US,D,20150422,000000,4.60936,4.63683,4.60358,4.63192,711359.90818456,0
+BDJ.US,D,20150423,000000,4.63192,4.65403,4.62069,4.63683,635708.89334172,0
+BDJ.US,D,20150424,000000,4.65403,4.65403,4.587,4.60936,1236989.2248138,0
+BDJ.US,D,20150427,000000,4.62069,4.62586,4.5927,4.59787,658045.07950915,0
+BDJ.US,D,20150428,000000,4.60358,4.62069,4.58128,4.61455,734745.63795816,0
+BDJ.US,D,20150429,000000,4.60936,4.62586,4.58128,4.61455,901176.10481874,0
+BDJ.US,D,20150430,000000,4.61455,4.62586,4.57585,4.587,800357.01222761,0
+BDJ.US,D,20150501,000000,4.60358,4.63683,4.5927,4.62586,526836.67804374,0
+BDJ.US,D,20150504,000000,4.63192,4.64299,4.61455,4.62069,621765.74516054,0
+BDJ.US,D,20150505,000000,4.62069,4.63192,4.60358,4.62586,778007.58260774,0
+BDJ.US,D,20150506,000000,4.63192,4.63192,4.58128,4.587,627691.08650808,0
+BDJ.US,D,20150507,000000,4.58128,4.60358,4.57585,4.5927,487425.26719218,0
+BDJ.US,D,20150508,000000,4.62586,4.64852,4.62069,4.64299,481787.97093529,0
+BDJ.US,D,20150511,000000,4.63683,4.64299,4.62586,4.62586,505388.90681109,0
+BDJ.US,D,20150512,000000,4.61455,4.64299,4.59787,4.63683,858077.49608263,0
+BDJ.US,D,20150513,000000,4.65223,4.65794,4.64689,4.65223,548398.1222432,0
+BDJ.US,D,20150514,000000,4.66937,4.66937,4.65223,4.65794,451516.74951198,0
+BDJ.US,D,20150515,000000,4.66937,4.66937,4.64109,4.65223,452670.03349563,0
+BDJ.US,D,20150518,000000,4.64689,4.65794,4.62396,4.63002,906608.12756275,0
+BDJ.US,D,20150519,000000,4.63002,4.66356,4.63002,4.63528,722502.06617389,0
+BDJ.US,D,20150520,000000,4.64689,4.65794,4.64109,4.64689,521017.28431574,0
+BDJ.US,D,20150521,000000,4.65223,4.66356,4.63528,4.65223,676916.99924149,0
+BDJ.US,D,20150522,000000,4.65223,4.65223,4.62396,4.63528,573459.1487509,0
+BDJ.US,D,20150526,000000,4.63528,4.63528,4.58473,4.58473,571319.22756021,0
+BDJ.US,D,20150527,000000,4.60156,4.64109,4.60156,4.64109,543062.1145294,0
+BDJ.US,D,20150528,000000,4.63002,4.64689,4.61302,4.64689,516663.49932486,0
+BDJ.US,D,20150529,000000,4.65794,4.65794,4.61872,4.64109,880103.56473865,0
+BDJ.US,D,20150601,000000,4.64109,4.64689,4.59605,4.60156,1386299.2185278,0
+BDJ.US,D,20150602,000000,4.59605,4.61872,4.58473,4.6073,661012.71647758,0
+BDJ.US,D,20150603,000000,4.61302,4.62396,4.59605,4.59605,612211.6978434,0
+BDJ.US,D,20150604,000000,4.59034,4.59034,4.53398,4.55665,1006848.9227305,0
+BDJ.US,D,20150605,000000,4.55103,4.55665,4.52847,4.55103,582346.6089617,0
+BDJ.US,D,20150608,000000,4.53398,4.55103,4.53398,4.53398,493640.86087244,0
+BDJ.US,D,20150609,000000,4.52311,4.54006,4.51722,4.52311,701180.10773946,0
+BDJ.US,D,20150610,000000,4.52847,4.56796,4.52311,4.55103,686312.12512929,0
+BDJ.US,D,20150611,000000,4.57195,4.60021,4.55519,4.55519,850905.06296331,0
+BDJ.US,D,20150612,000000,4.55519,4.57195,4.54323,4.55519,528264.76366559,0
+BDJ.US,D,20150615,000000,4.53804,4.54921,4.52674,4.54921,580055.49168893,0
+BDJ.US,D,20150616,000000,4.54323,4.56043,4.53206,4.55519,366736.58145126,0
+BDJ.US,D,20150617,000000,4.55519,4.57195,4.54323,4.56043,461991.21677395,0
+BDJ.US,D,20150618,000000,4.57748,4.61718,4.56606,4.61718,705883.74059908,0
+BDJ.US,D,20150619,000000,4.60557,4.61718,4.58898,4.60021,368322.48488139,0
+BDJ.US,D,20150622,000000,4.61138,4.62223,4.60021,4.60021,372904.71942693,0
+BDJ.US,D,20150623,000000,4.60557,4.62223,4.58309,4.58898,484833.96499735,0
+BDJ.US,D,20150624,000000,4.58309,4.60557,4.56606,4.56606,453504.37099958,0
+BDJ.US,D,20150625,000000,4.58309,4.58309,4.54921,4.56606,544350.04027955,0
+BDJ.US,D,20150626,000000,4.56606,4.57195,4.53804,4.54323,286841.0401002,0
+BDJ.US,D,20150629,000000,4.52674,4.52674,4.47547,4.48116,786654.45343246,0
+BDJ.US,D,20150630,000000,4.52674,4.53206,4.48116,4.51533,1000634.4326713,0
+BDJ.US,D,20150701,000000,4.54323,4.54921,4.5096,4.53804,536220.76772118,0
+BDJ.US,D,20150702,000000,4.53206,4.53804,4.47547,4.5096,717554.53306515,0
+BDJ.US,D,20150706,000000,4.48116,4.50371,4.46412,4.49838,385993.6649255,0
+BDJ.US,D,20150707,000000,4.51533,4.53206,4.45325,4.53206,709956.10222552,0
+BDJ.US,D,20150708,000000,4.50371,4.50371,4.46412,4.48116,418512.96240113,0
+BDJ.US,D,20150709,000000,4.53206,4.53206,4.47547,4.48677,407728.37762778,0
+BDJ.US,D,20150710,000000,4.52674,4.53804,4.50371,4.53206,491674.20818454,0
+BDJ.US,D,20150713,000000,4.55291,4.57014,4.54739,4.56452,441367.85045592,0
+BDJ.US,D,20150714,000000,4.55899,4.59306,4.55899,4.58138,483254.68329343,0
+BDJ.US,D,20150715,000000,4.58138,4.5985,4.55291,4.55899,555869.63666354,0
+BDJ.US,D,20150716,000000,4.59306,4.61554,4.59306,4.60993,674176.70820666,0
+BDJ.US,D,20150717,000000,4.60993,4.60993,4.59306,4.60431,367228.79643375,0
+BDJ.US,D,20150720,000000,4.60431,4.60431,4.57594,4.57594,474411.36792411,0
+BDJ.US,D,20150721,000000,4.58138,4.58138,4.55899,4.58138,335602.32837704,0
+BDJ.US,D,20150722,000000,4.55291,4.57014,4.55291,4.55899,399552.75298582,0
+BDJ.US,D,20150723,000000,4.57014,4.58138,4.54187,4.55291,478442.8955722,0
+BDJ.US,D,20150724,000000,4.55291,4.55291,4.47953,4.50191,517280.42348454,0
+BDJ.US,D,20150727,000000,4.46212,4.48441,4.43931,4.46775,618315.82579893,0
+BDJ.US,D,20150728,000000,4.47953,4.53609,4.46212,4.53609,598278.48225154,0
+BDJ.US,D,20150729,000000,4.54187,4.57014,4.5301,4.57014,368284.96176615,0
+BDJ.US,D,20150730,000000,4.55899,4.57014,4.54187,4.57014,598108.52461185,0
+BDJ.US,D,20150731,000000,4.59306,4.59306,4.53609,4.55899,1094824.0736933,0
+BDJ.US,D,20150803,000000,4.55291,4.57014,4.52465,4.55291,538961.058756,0
+BDJ.US,D,20150804,000000,4.55291,4.57594,4.54739,4.57594,562081.9194807,0
+BDJ.US,D,20150805,000000,4.58725,4.58725,4.55899,4.57594,565954.52569946,0
+BDJ.US,D,20150806,000000,4.57594,4.57594,4.50191,4.51867,731293.51135447,0
+BDJ.US,D,20150807,000000,4.50752,4.51867,4.45588,4.45588,889773.49226467,0
+BDJ.US,D,20150810,000000,4.47953,4.50191,4.47953,4.49647,777151.17268304,0
+BDJ.US,D,20150811,000000,4.45588,4.48441,4.45062,4.47953,660164.03190014,0
+BDJ.US,D,20150812,000000,4.46585,4.50544,4.44836,4.50544,648871.78144977,0
+BDJ.US,D,20150813,000000,4.4943,4.50544,4.48315,4.4943,540233.53381163,0
+BDJ.US,D,20150814,000000,4.48315,4.5116,4.47725,4.5116,333953.5185478,0
+BDJ.US,D,20150817,000000,4.50544,4.51722,4.48315,4.50544,450808.22480624,0
+BDJ.US,D,20150818,000000,4.4943,4.51722,4.48878,4.48878,520496.37518628,0
+BDJ.US,D,20150819,000000,4.4943,4.4943,4.46014,4.48315,595257.87147332,0
+BDJ.US,D,20150820,000000,4.44274,4.46014,4.40849,4.41991,665821.1933357,0
+BDJ.US,D,20150821,000000,4.38557,4.39682,4.27691,4.28835,1377922.7348571,0
+BDJ.US,D,20150824,000000,4.03019,4.19682,3.84126,4.09932,2243281.9225417,0
+BDJ.US,D,20150825,000000,4.15659,4.24231,4.13938,4.15089,1290236.7326061,0
+BDJ.US,D,20150826,000000,4.1796,4.20824,4.11664,4.19093,1007992.2741248,0
+BDJ.US,D,20150827,000000,4.24829,4.27691,4.21367,4.27077,933921.64460695,0
+BDJ.US,D,20150828,000000,4.22526,4.24829,4.21367,4.24231,660045.94444917,0
+BDJ.US,D,20150831,000000,4.24231,4.24231,4.21964,4.24231,793319.22087477,0
+BDJ.US,D,20150901,000000,4.12225,4.22526,4.12225,4.20254,857948.3724213,0
+BDJ.US,D,20150902,000000,4.2308,4.23669,4.1796,4.21367,582160.09700645,0
+BDJ.US,D,20150903,000000,4.25364,4.27077,4.21964,4.2308,563639.12876387,0
+BDJ.US,D,20150904,000000,4.20254,4.20824,4.17371,4.19093,478219.96412271,0
+BDJ.US,D,20150908,000000,4.2308,4.24231,4.20824,4.21367,477179.24948487,0
+BDJ.US,D,20150909,000000,4.25364,4.25961,4.13938,4.15089,2208783.8325468,0
+BDJ.US,D,20150910,000000,4.11092,4.1623,4.11092,4.13938,2967055.3601503,0
+BDJ.US,D,20150911,000000,4.12007,4.13756,4.11464,4.12615,1191669.0269302,0
+BDJ.US,D,20150914,000000,4.12007,4.13176,4.09715,4.10837,1147239.4512234,0
+BDJ.US,D,20150915,000000,4.11464,4.1604,4.10837,4.15496,1144637.1128182,0
+BDJ.US,D,20150916,000000,4.17198,4.21232,4.15496,4.18341,1656396.120255,0
+BDJ.US,D,20150917,000000,4.18341,4.22952,4.17779,4.2067,1011956.4808897,0
+BDJ.US,D,20150918,000000,4.14336,4.1951,4.13756,4.18939,1232443.4097625,0
+BDJ.US,D,20150921,000000,4.18939,4.22364,4.17779,4.20062,1500384.9396044,0
+BDJ.US,D,20150922,000000,4.12615,4.14336,4.10295,4.14336,1819692.3033705,0
+BDJ.US,D,20150923,000000,4.14336,4.15496,4.10837,4.14336,933396.32099335,0
+BDJ.US,D,20150924,000000,4.13176,4.18341,4.10295,4.18341,1700495.7132713,0
+BDJ.US,D,20150925,000000,4.1951,4.2067,4.14336,4.17198,816825.24534139,0
+BDJ.US,D,20150928,000000,4.14336,4.14889,4.0686,4.08539,675205.28301313,0
+BDJ.US,D,20150929,000000,4.07992,4.09715,4.0223,4.09154,1041212.370959,0
+BDJ.US,D,20150930,000000,4.13176,4.14889,4.09154,4.14889,1602433.4660307,0
+BDJ.US,D,20151001,000000,4.14336,4.14889,4.09154,4.13756,655097.30771936,0
+BDJ.US,D,20151002,000000,4.07394,4.16638,4.05675,4.16638,927891.45926089,0
+BDJ.US,D,20151005,000000,4.17198,4.22952,4.17198,4.22952,827211.4229204,0
+BDJ.US,D,20151006,000000,4.21232,4.25273,4.20062,4.25273,909329.65703995,0
+BDJ.US,D,20151007,000000,4.25273,4.30448,4.23532,4.29306,1480775.8010194,0
+BDJ.US,D,20151008,000000,4.27593,4.31615,4.25862,4.31615,691714.3501053,0
+BDJ.US,D,20151009,000000,4.31036,4.31615,4.29306,4.31615,460734.19241283,0
+BDJ.US,D,20151012,000000,4.2993,4.31615,4.29306,4.31036,448847.09022354,0
+BDJ.US,D,20151013,000000,4.28527,4.31988,4.27956,4.31988,873294.22294052,0
+BDJ.US,D,20151014,000000,4.29659,4.30284,4.26215,4.28527,825352.92509413,0
+BDJ.US,D,20151015,000000,4.28527,4.31988,4.27956,4.31988,595821.82182322,0
+BDJ.US,D,20151016,000000,4.30817,4.35467,4.30817,4.35467,565987.63433057,0
+BDJ.US,D,20151019,000000,4.33755,4.36074,4.33755,4.36074,381350.73122293,0
+BDJ.US,D,20151020,000000,4.36074,4.38266,4.34932,4.36074,692001.29157492,0
+BDJ.US,D,20151021,000000,4.36654,4.37813,4.34932,4.35467,550815.05231419,0
+BDJ.US,D,20151022,000000,4.3833,4.44192,4.3833,4.44192,895894.17453577,0
+BDJ.US,D,20151023,000000,4.4536,4.48279,4.43585,4.45931,617209.99751989,0
+BDJ.US,D,20151026,000000,4.44754,4.44754,4.39536,4.40713,830187.88885712,0
+BDJ.US,D,20151027,000000,4.39536,4.41283,4.3833,4.38954,574606.91462938,0
+BDJ.US,D,20151028,000000,4.37813,4.4248,4.37813,4.41818,624276.48301966,0
+BDJ.US,D,20151029,000000,4.40713,4.4536,4.40713,4.4536,564087.19890489,0
+BDJ.US,D,20151030,000000,4.47084,4.47084,4.42996,4.43585,999358.64675254,0
+BDJ.US,D,20151102,000000,4.4248,4.44754,4.4248,4.44192,1069924.175857,0
+BDJ.US,D,20151103,000000,4.4248,4.47084,4.4248,4.47084,684637.93201619,0
+BDJ.US,D,20151104,000000,4.47084,4.48279,4.4536,4.47084,719166.92340015,0
+BDJ.US,D,20151105,000000,4.47654,4.48279,4.44192,4.47084,1103696.0832096,0
+BDJ.US,D,20151106,000000,4.46495,4.47654,4.43585,4.45931,593755.84324201,0
+BDJ.US,D,20151109,000000,4.43585,4.45931,4.38954,4.41818,664377.65701934,0
+BDJ.US,D,20151110,000000,4.39536,4.42996,4.39536,4.4248,445966.63931702,0
+BDJ.US,D,20151111,000000,4.41818,4.43585,4.40107,4.41283,478384.40365725,0
+BDJ.US,D,20151112,000000,4.37606,4.39364,4.34695,4.34695,614106.6151639,0
+BDJ.US,D,20151113,000000,4.33526,4.34695,4.3176,4.33526,660890.21454246,0
+BDJ.US,D,20151116,000000,4.3176,4.36971,4.3176,4.36971,717626.26843252,0
+BDJ.US,D,20151117,000000,4.36971,4.39934,4.36426,4.37606,584969.91616661,0
+BDJ.US,D,20151118,000000,4.36971,4.42271,4.36971,4.42271,714200.62873374,0
+BDJ.US,D,20151119,000000,4.40522,4.42833,4.39934,4.42271,595588.95778442,0
+BDJ.US,D,20151120,000000,4.43413,4.45188,4.41654,4.42271,433975.79675024,0
+BDJ.US,D,20151123,000000,4.43413,4.44581,4.39364,4.40522,759787.90290825,0
+BDJ.US,D,20151124,000000,4.38765,4.4401,4.38729,4.43413,669265.5945921,0
+BDJ.US,D,20151125,000000,4.43413,4.44581,4.41654,4.4401,424372.08648646,0
+BDJ.US,D,20151127,000000,4.42833,4.45188,4.42271,4.45188,223490.98533553,0
+BDJ.US,D,20151130,000000,4.46939,4.46939,4.41076,4.41654,819599.74862836,0
+BDJ.US,D,20151201,000000,4.42271,4.45752,4.42271,4.45752,908582.50559791,0
+BDJ.US,D,20151202,000000,4.45752,4.46322,4.40522,4.41076,784442.79687436,0
+BDJ.US,D,20151203,000000,4.42271,4.42271,4.36426,4.36426,670786.38438107,0
+BDJ.US,D,20151204,000000,4.35838,4.42833,4.35838,4.42271,725509.43349966,0
+BDJ.US,D,20151207,000000,4.39364,4.41654,4.38176,4.41076,784460.45481094,0
+BDJ.US,D,20151208,000000,4.35838,4.40522,4.34695,4.40522,1718853.3456007,0
+BDJ.US,D,20151209,000000,4.39934,4.43413,4.36426,4.36971,1372513.8881548,0
+BDJ.US,D,20151210,000000,4.36971,4.40522,4.36971,4.37606,601588.24174144,0
+BDJ.US,D,20151211,000000,4.34055,4.35223,4.3003,4.31189,861085.96702945,0
+BDJ.US,D,20151214,000000,4.29394,4.31189,4.26514,4.29394,1043599.5032619,0
+BDJ.US,D,20151215,000000,4.3003,4.35223,4.29394,4.34695,932728.63026597,0
+BDJ.US,D,20151216,000000,4.35658,4.43865,4.35078,4.42688,852103.59540946,0
+BDJ.US,D,20151217,000000,4.43865,4.43865,4.4095,4.4095,765076.45491742,0
+BDJ.US,D,20151218,000000,4.4095,4.4095,4.37452,4.37985,1125980.3991883,0
+BDJ.US,D,20151221,000000,4.4095,4.4095,4.36264,4.39218,645676.79854771,0
+BDJ.US,D,20151222,000000,4.40341,4.45043,4.37985,4.43865,1182037.7261406,0
+BDJ.US,D,20151223,000000,4.45607,4.50336,4.45043,4.49158,778018.6188181,0
+BDJ.US,D,20151224,000000,4.49756,4.52701,4.48015,4.5212,438215.90877431,0
+BDJ.US,D,20151228,000000,4.51514,4.5212,4.48552,4.49756,1466601.9960414,0
+BDJ.US,D,20151229,000000,4.5212,4.54404,4.50925,4.52701,590724.19625342,0
+BDJ.US,D,20151230,000000,4.52701,4.52701,4.50336,4.5212,735624.12030359,0
+BDJ.US,D,20151231,000000,4.5212,4.5212,4.45607,4.46821,1584182.8849424,0
+BDJ.US,D,20160104,000000,4.37985,4.40341,4.33301,4.39218,1233842.8012374,0
+BDJ.US,D,20160105,000000,4.4095,4.42688,4.39218,4.39715,705324.20473334,0
+BDJ.US,D,20160106,000000,4.36809,4.39461,4.35658,4.36264,1278987.5233761,0
+BDJ.US,D,20160107,000000,4.29205,4.33301,4.27429,4.28615,1027340.9581451,0
+BDJ.US,D,20160108,000000,4.29205,4.29795,4.24513,4.24513,1429300.7086126,0
+BDJ.US,D,20160111,000000,4.24513,4.26251,4.14508,4.19221,1775359.8463151,0
+BDJ.US,D,20160112,000000,4.22156,4.25084,4.15677,4.18051,1106985.9775209,0
+BDJ.US,D,20160113,000000,4.21386,4.21983,4.09562,4.09562,982027.38198783,0
+BDJ.US,D,20160114,000000,4.09562,4.16657,4.07178,4.13711,976195.84842842,0
+BDJ.US,D,20160115,000000,4.0542,4.07521,4.00681,4.0542,1782640.4342961,0
+BDJ.US,D,20160119,000000,4.08973,4.11372,4.00681,4.0186,1169186.059165,0
+BDJ.US,D,20160120,000000,3.98932,3.99512,3.79406,3.90106,1793164.5645047,0
+BDJ.US,D,20160121,000000,3.92434,4.00672,3.91266,3.95969,1006570.8102292,0
+BDJ.US,D,20160122,000000,4.01307,4.06625,4.01307,4.06625,705980.85925033,0
+BDJ.US,D,20160125,000000,4.06625,4.06625,3.98343,3.98343,986661.48672211,0
+BDJ.US,D,20160126,000000,4.00681,4.07803,4.00681,4.07803,688198.21348148,0
+BDJ.US,D,20160127,000000,4.07178,4.1016,4.0186,4.04848,712067.32926926,0
+BDJ.US,D,20160128,000000,4.1073,4.1904,4.05991,4.1904,2228949.1961345,0
+BDJ.US,D,20160129,000000,4.21983,4.2846,4.1904,4.2846,1541710.0293341,0
+BDJ.US,D,20160201,000000,4.2434,4.279,4.23171,4.27284,521403.55167868,0
+BDJ.US,D,20160202,000000,4.23769,4.2434,4.17245,4.19628,789968.62740651,0
+BDJ.US,D,20160203,000000,4.20814,4.23171,4.143,4.21983,770669.60633285,0
+BDJ.US,D,20160204,000000,4.21983,4.25499,4.19628,4.23171,893231.13697351,0
+BDJ.US,D,20160205,000000,4.21386,4.21386,4.13711,4.14879,926969.93569501,0
+BDJ.US,D,20160208,000000,4.11372,4.11917,4.06625,4.08393,1025000.1779257,0
+BDJ.US,D,20160209,000000,4.0186,4.0957,4.00128,4.07178,729418.45921266,0
+BDJ.US,D,20160210,000000,4.1016,4.12016,4.0812,4.08973,606675.9347219,0
+BDJ.US,D,20160211,000000,4.03425,4.03425,3.98669,4.03425,988465.90711756,0
+BDJ.US,D,20160212,000000,4.04639,4.08193,4.02874,4.08193,732883.82926877,0
+BDJ.US,D,20160216,000000,4.14164,4.15912,4.09389,4.15912,717709.0400103,0
+BDJ.US,D,20160217,000000,4.20062,4.23652,4.17735,4.23652,875196.86560826,0
+BDJ.US,D,20160218,000000,4.24239,4.24239,4.20062,4.20698,622947.72329112,0
+BDJ.US,D,20160219,000000,4.18304,4.20062,4.16531,4.18894,657264.81943599,0
+BDJ.US,D,20160222,000000,4.20698,4.25409,4.20698,4.23044,980022.10256365,0
+BDJ.US,D,20160223,000000,4.22455,4.23343,4.19801,4.20698,501047.26165162,0
+BDJ.US,D,20160224,000000,4.17101,4.24847,4.14717,4.24847,651062.46920818,0
+BDJ.US,D,20160225,000000,4.23044,4.27212,4.21277,4.27212,633584.42284554,0
+BDJ.US,D,20160226,000000,4.28391,4.29016,4.25409,4.27212,656443.72538449,0
+BDJ.US,D,20160229,000000,4.29577,4.31416,4.25409,4.26624,954473.27555757,0
+BDJ.US,D,20160301,000000,4.29577,4.33791,4.28401,4.33791,750093.69571941,0
+BDJ.US,D,20160302,000000,4.31979,4.39154,4.31416,4.39154,809741.10190503,0
+BDJ.US,D,20160303,000000,4.39698,4.40314,4.36718,4.39698,1148696.2309924,0
+BDJ.US,D,20160304,000000,4.39698,4.42697,4.39154,4.40922,828823.81325543,0
+BDJ.US,D,20160307,000000,4.39698,4.41547,4.3852,4.39698,464398.21425562,0
+BDJ.US,D,20160308,000000,4.3794,4.39154,4.3437,4.34986,577305.26806479,0
+BDJ.US,D,20160309,000000,4.36163,4.3852,4.34986,4.35557,714861.69773489,0
+BDJ.US,D,20160310,000000,4.3794,4.3852,4.33165,4.37359,525857.76618394,0
+BDJ.US,D,20160311,000000,4.40133,4.44917,4.40133,4.44917,507785.9717034,0
+BDJ.US,D,20160314,000000,4.44318,4.45505,4.43114,4.43114,423873.24977773,0
+BDJ.US,D,20160315,000000,4.40133,4.41916,4.39527,4.40133,744560.13984,0
+BDJ.US,D,20160316,000000,4.38947,4.42542,4.38947,4.41347,967758.66560073,0
+BDJ.US,D,20160317,000000,4.42542,4.44917,4.4074,4.43114,987027.88890638,0
+BDJ.US,D,20160318,000000,4.44917,4.46122,4.43114,4.44917,575838.55570663,0
+BDJ.US,D,20160321,000000,4.4373,4.46748,4.4373,4.46748,648914.82267022,0
+BDJ.US,D,20160322,000000,4.45505,4.47963,4.44029,4.44318,772493.89190697,0
+BDJ.US,D,20160323,000000,4.4373,4.46748,4.41347,4.41916,625630.62603203,0
+BDJ.US,D,20160324,000000,4.4074,4.41916,4.38321,4.40133,809739.99828399,0
+BDJ.US,D,20160328,000000,4.41347,4.4373,4.41347,4.42542,776285.93379005,0
+BDJ.US,D,20160329,000000,4.42542,4.4914,4.41916,4.48487,1541738.7234812,0
+BDJ.US,D,20160330,000000,4.4914,4.51523,4.47963,4.47963,943567.29247015,0
+BDJ.US,D,20160331,000000,4.50317,4.52719,4.4914,4.51523,1397808.8823225,0
+BDJ.US,D,20160401,000000,4.50925,4.53932,4.49728,4.53932,912487.11682674,0
+BDJ.US,D,20160404,000000,4.51523,4.5331,4.45505,4.49728,923616.03136364,0
+BDJ.US,D,20160405,000000,4.47963,4.47963,4.43903,4.46122,829807.13959938,0
+BDJ.US,D,20160406,000000,4.4729,4.49728,4.46748,4.49728,540886.87746553,0
+BDJ.US,D,20160407,000000,4.4914,4.4914,4.44917,4.46748,878892.89246109,0
+BDJ.US,D,20160408,000000,4.4914,4.50317,4.44318,4.46748,725974.05795625,0
+BDJ.US,D,20160411,000000,4.48487,4.4923,4.45505,4.46748,446294.414765,0
+BDJ.US,D,20160412,000000,4.4729,4.49728,4.46122,4.49728,563018.8937411,0
+BDJ.US,D,20160413,000000,4.51323,4.53127,4.50726,4.52538,622105.66043991,0
+BDJ.US,D,20160414,000000,4.51912,4.55581,4.51323,4.55581,579190.25279596,0
+BDJ.US,D,20160415,000000,4.54323,4.5677,4.53754,4.56136,528547.29065106,0
+BDJ.US,D,20160418,000000,4.53127,4.57965,4.53127,4.57965,800389.01723766,0
+BDJ.US,D,20160419,000000,4.57965,4.59741,4.5677,4.58546,782439.72469223,0
+BDJ.US,D,20160420,000000,4.59161,4.60358,4.58066,4.59161,652790.73975208,0
+BDJ.US,D,20160421,000000,4.59741,4.60666,4.57339,4.57339,617143.78025766,0
+BDJ.US,D,20160422,000000,4.57965,4.60358,4.57866,4.60358,474415.78240826,0
+BDJ.US,D,20160425,000000,4.59741,4.60974,4.58546,4.59161,518814.45672594,0
+BDJ.US,D,20160426,000000,4.60974,4.62143,4.58546,4.60974,649006.42321628,0
+BDJ.US,D,20160427,000000,4.60974,4.62143,4.60358,4.61564,530082.42751349,0
+BDJ.US,D,20160428,000000,4.59741,4.63402,4.59161,4.59741,614287.60901395,0
+BDJ.US,D,20160429,000000,4.60358,4.60358,4.54948,4.56136,901072.36444126,0
+BDJ.US,D,20160502,000000,4.57339,4.60358,4.57339,4.59161,705213.84262962,0
+BDJ.US,D,20160503,000000,4.5677,4.57965,4.54948,4.5677,550925.41441787,0
+BDJ.US,D,20160504,000000,4.54948,4.5677,4.54948,4.56136,620654.39877628,0
+BDJ.US,D,20160505,000000,4.56136,4.57339,4.54948,4.54948,536874.11137506,0
+BDJ.US,D,20160506,000000,4.53127,4.57339,4.53127,4.57339,557722.61638465,0
+BDJ.US,D,20160509,000000,4.57339,4.57965,4.54948,4.55581,481996.55531127,0
+BDJ.US,D,20160510,000000,4.5677,4.59741,4.5677,4.59161,651139.72268077,0
+BDJ.US,D,20160511,000000,4.57339,4.59161,4.55581,4.5677,677296.6448782,0
+BDJ.US,D,20160512,000000,4.57757,4.59595,4.54739,4.56542,471258.32262146,0
+BDJ.US,D,20160513,000000,4.57757,4.58372,4.54739,4.56542,642347.17387915,0
+BDJ.US,D,20160516,000000,4.55963,4.60166,4.55357,4.60166,664723.09040391,0
+BDJ.US,D,20160517,000000,4.59595,4.59595,4.55963,4.58372,775227.56121557,0
+BDJ.US,D,20160518,000000,4.57757,4.59595,4.55963,4.57757,678555.87648139,0
+BDJ.US,D,20160519,000000,4.57178,4.58372,4.54132,4.57757,1349227.4842747,0
+BDJ.US,D,20160520,000000,4.58372,4.60166,4.56542,4.57178,739071.83242311,0
+BDJ.US,D,20160523,000000,4.58372,4.58971,4.57178,4.58372,588257.60323577,0
+BDJ.US,D,20160524,000000,4.59595,4.69284,4.58971,4.66237,1449493.6627263,0
+BDJ.US,D,20160525,000000,4.68085,4.75363,4.66347,4.69284,1746734.1238579,0
+BDJ.US,D,20160526,000000,4.69862,4.70524,4.68085,4.69284,556467.7992656,0
+BDJ.US,D,20160527,000000,4.69862,4.71411,4.69284,4.70524,642160.66192389,0
+BDJ.US,D,20160531,000000,4.72914,4.74139,4.69862,4.71719,928943.21010913,0
+BDJ.US,D,20160601,000000,4.68676,4.73569,4.68676,4.71719,644190.22101091,0
+BDJ.US,D,20160602,000000,4.71719,4.74756,4.71086,4.74139,694645.56757952,0
+BDJ.US,D,20160603,000000,4.72336,4.75363,4.69862,4.75363,849604.99738176,0
+BDJ.US,D,20160606,000000,4.7597,4.77781,4.73569,4.77781,739637.99001508,0
+BDJ.US,D,20160607,000000,4.78388,4.78388,4.71719,4.73569,1061741.9294888,0
+BDJ.US,D,20160608,000000,4.74139,4.7597,4.72336,4.74756,672819.25433118,0
+BDJ.US,D,20160609,000000,4.75363,4.77781,4.74756,4.77781,1107619.4559959,0
+BDJ.US,D,20160610,000000,4.77183,4.77183,4.72336,4.74139,968248.67334114,0
+BDJ.US,D,20160613,000000,4.7268,4.73931,4.67833,4.67833,632442.17507228,0
+BDJ.US,D,20160614,000000,4.67833,4.69654,4.64208,4.64796,491643.30679553,0
+BDJ.US,D,20160615,000000,4.65403,4.69055,4.65403,4.6661,826298.72832283,0
+BDJ.US,D,20160616,000000,4.64796,4.65403,4.61128,4.64796,641318.59907268,0
+BDJ.US,D,20160617,000000,4.65403,4.68168,4.65403,4.67236,442632.6001643,0
+BDJ.US,D,20160620,000000,4.70867,4.73931,4.70867,4.71511,713031.89405559,0
+BDJ.US,D,20160621,000000,4.73931,4.73931,4.71511,4.71511,501314.33794256,0
+BDJ.US,D,20160622,000000,4.73931,4.75779,4.7268,4.73325,458823.82439783,0
+BDJ.US,D,20160623,000000,4.77574,4.7943,4.76984,4.76984,716815.10697036,0
+BDJ.US,D,20160624,000000,4.62967,4.69654,4.59923,4.65403,1285270.4379397,0
+BDJ.US,D,20160627,000000,4.61753,4.61753,4.57468,4.5869,1110626.8233218,0
+BDJ.US,D,20160628,000000,4.62967,4.65403,4.61753,4.64208,922714.37297644,0
+BDJ.US,D,20160629,000000,4.71511,4.75779,4.70867,4.75779,1200837.9105055,0
+BDJ.US,D,20160630,000000,4.78815,4.81242,4.76349,4.80644,1104352.7377266,0
+BDJ.US,D,20160701,000000,4.80644,4.83708,4.79439,4.83708,620246.0589926,0
+BDJ.US,D,20160705,000000,4.8001,4.81242,4.7268,4.79439,875590.85831845,0
+BDJ.US,D,20160706,000000,4.782,4.81242,4.75471,4.782,937905.71655044,0
+BDJ.US,D,20160707,000000,4.79439,4.8184,4.77574,4.8001,713535.14524844,0
+BDJ.US,D,20160708,000000,4.83092,4.8735,4.82457,4.86753,636027.83982143,0
+BDJ.US,D,20160711,000000,4.87985,4.87985,4.82457,4.83092,708294.04894383,0
+BDJ.US,D,20160712,000000,4.84912,4.86753,4.84297,4.86753,782519.18540689,0
+BDJ.US,D,20160713,000000,4.87767,4.89009,4.87141,4.88374,537228.37372795,0
+BDJ.US,D,20160714,000000,4.89579,4.90803,4.86571,4.87141,779141.00141272,0
+BDJ.US,D,20160715,000000,4.87141,4.89579,4.85312,4.87141,642438.77442521,0
+BDJ.US,D,20160718,000000,4.87141,4.90803,4.87141,4.89009,575170.86497926,0
+BDJ.US,D,20160719,000000,4.87767,4.90232,4.87141,4.89579,556626.72069492,0
+BDJ.US,D,20160720,000000,4.90232,4.93313,4.89579,4.93313,618046.5422659,0
+BDJ.US,D,20160721,000000,4.91454,4.93313,4.90232,4.93313,712243.90863518,0
+BDJ.US,D,20160722,000000,4.93313,4.93313,4.92061,4.92061,551253.18986587,0
+BDJ.US,D,20160725,000000,4.93313,4.93313,4.91454,4.93313,506634.89496182,0
+BDJ.US,D,20160726,000000,4.93313,4.94517,4.92127,4.93313,588215.66563636,0
+BDJ.US,D,20160727,000000,4.95142,4.95723,4.92659,4.92659,599577.44421206,0
+BDJ.US,D,20160728,000000,4.92061,4.93865,4.92061,4.93865,476732.28296489,0
+BDJ.US,D,20160729,000000,4.95142,4.95142,4.92659,4.93865,566031.77917205,0
+BDJ.US,D,20160801,000000,4.93865,4.95142,4.92061,4.92659,540613.17944836,0
+BDJ.US,D,20160802,000000,4.93313,4.93313,4.87141,4.88374,542026.91799672,0
+BDJ.US,D,20160803,000000,4.89009,4.90232,4.86571,4.89579,561002.57810653,0
+BDJ.US,D,20160804,000000,4.90803,4.93313,4.89579,4.92659,742660.80803537,0
+BDJ.US,D,20160805,000000,4.92659,4.95723,4.92659,4.94517,598640.46995167,0
+BDJ.US,D,20160808,000000,4.95723,4.96375,4.94517,4.95142,574966.69508744,0
+BDJ.US,D,20160809,000000,4.94517,4.96375,4.93865,4.95142,501421.38918314,0
+BDJ.US,D,20160810,000000,4.96375,4.96375,4.93313,4.93313,731025.33144249,0
+BDJ.US,D,20160811,000000,4.9431,4.96194,4.93087,4.96194,538462.22204727,0
+BDJ.US,D,20160812,000000,4.96194,4.96194,4.9431,4.9431,364563.55162943,0
+BDJ.US,D,20160815,000000,4.96194,4.96194,4.94943,4.95542,478683.48495827,0
+BDJ.US,D,20160816,000000,4.95542,4.95542,4.92461,4.95542,575503.0549114,0
+BDJ.US,D,20160817,000000,4.968,4.98641,4.95542,4.98641,605380.28362449,0
+BDJ.US,D,20160818,000000,4.98641,4.99864,4.968,4.98052,473163.1725313,0
+BDJ.US,D,20160819,000000,4.98052,4.98052,4.96194,4.968,424836.71094301,0
+BDJ.US,D,20160822,000000,4.968,4.97398,4.95542,4.968,431646.05274118,0
+BDJ.US,D,20160823,000000,4.99293,4.99293,4.94943,4.95542,770032.81699452,0
+BDJ.US,D,20160824,000000,4.97398,4.97398,4.92461,4.93729,1205026.1523409,0
+BDJ.US,D,20160825,000000,4.94943,4.95532,4.90621,4.91237,1135163.629837,0
+BDJ.US,D,20160826,000000,4.93087,4.94943,4.90033,4.93087,765578.60248928,0
+BDJ.US,D,20160829,000000,4.93729,4.96194,4.92461,4.95542,446224.88663968,0
+BDJ.US,D,20160830,000000,4.96194,4.968,4.94943,4.96194,806720.49112681,0
+BDJ.US,D,20160831,000000,4.968,4.97398,4.9431,4.96194,830471.51946364,0
+BDJ.US,D,20160901,000000,4.94943,4.968,4.9188,4.93729,595363.81909288,0
+BDJ.US,D,20160902,000000,4.9431,4.968,4.9431,4.96194,429034.88536769,0
+BDJ.US,D,20160906,000000,4.96194,4.98641,4.95542,4.98052,501366.20813128,0
+BDJ.US,D,20160907,000000,4.98052,4.98052,4.94943,4.97398,565442.44553831,0
+BDJ.US,D,20160908,000000,4.95542,4.97398,4.94943,4.968,500552.83942705,0
+BDJ.US,D,20160909,000000,4.9431,4.9431,4.84442,4.84442,1082379.6428804,0
+BDJ.US,D,20160912,000000,4.83835,4.91871,4.81559,4.91871,651810.72427124,0
+BDJ.US,D,20160913,000000,4.89172,4.89172,4.8234,4.84831,690458.42936521,0
+BDJ.US,D,20160914,000000,4.85447,4.86064,4.81741,4.82991,553407.45813005,0
+BDJ.US,D,20160915,000000,4.81098,4.89172,4.81098,4.87939,577486.26191484,0
+BDJ.US,D,20160916,000000,4.87278,4.87278,4.84061,4.87278,499491.15598947,0
+BDJ.US,D,20160919,000000,4.87278,4.89579,4.86064,4.86064,536023.21955554,0
+BDJ.US,D,20160920,000000,4.89172,4.89172,4.86371,4.87939,608428.48492862,0
+BDJ.US,D,20160921,000000,4.90413,4.92253,4.87939,4.92253,529684.02031914,0
+BDJ.US,D,20160922,000000,4.94128,4.97236,4.93539,4.96611,828690.27510995,0
+BDJ.US,D,20160923,000000,4.94754,4.94754,4.92869,4.93539,400972.00963937,0
+BDJ.US,D,20160926,000000,4.91674,4.91674,4.87278,4.87278,643248.83226636,0
+BDJ.US,D,20160927,000000,4.8853,4.89798,4.86688,4.89798,778465.58533808,0
+BDJ.US,D,20160928,000000,4.89798,4.9102,4.8853,4.90413,849854.41573611,0
+BDJ.US,D,20160929,000000,4.78626,4.92253,4.78626,4.87939,880176.4037271,0
+BDJ.US,D,20160930,000000,4.9102,4.91674,4.89798,4.89798,699028.04671735,0
+BDJ.US,D,20161003,000000,4.90413,4.91674,4.86688,4.86688,809853.6712508,0
+BDJ.US,D,20161004,000000,4.87278,4.87939,4.8359,4.8359,1042712.1919482,0
+BDJ.US,D,20161005,000000,4.85447,4.87939,4.8359,4.86064,824061.68848085,0
+BDJ.US,D,20161006,000000,4.86064,4.87939,4.85447,4.86688,516183.42417377,0
+BDJ.US,D,20161007,000000,4.87939,4.8853,4.85447,4.86688,729985.72042566,0
+BDJ.US,D,20161010,000000,4.87278,4.89798,4.87278,4.8853,338348.13751704,0
+BDJ.US,D,20161011,000000,4.8853,4.8853,4.82991,4.8359,486386.75979637,0
+BDJ.US,D,20161012,000000,4.8464,4.86524,4.83363,4.83363,483802.07932779,0
+BDJ.US,D,20161013,000000,4.79594,4.81035,4.68992,4.77156,1690513.4609921,0
+BDJ.US,D,20161014,000000,4.80238,4.80864,4.75897,4.75897,632785.40121478,0
+BDJ.US,D,20161017,000000,4.75262,4.76486,4.69626,4.71521,952692.03120389,0
+BDJ.US,D,20161018,000000,4.74601,4.77754,4.74601,4.77754,551897.70455146,0
+BDJ.US,D,20161019,000000,4.78388,4.81189,4.77156,4.80238,594783.31442742,0
+BDJ.US,D,20161020,000000,4.78388,4.80864,4.77754,4.80238,411571.18607853,0
+BDJ.US,D,20161021,000000,4.78388,4.81189,4.77156,4.80864,496298.38032949,0
+BDJ.US,D,20161024,000000,4.80864,4.83354,4.80864,4.81498,487407.60925559,0
+BDJ.US,D,20161025,000000,4.81498,4.83363,4.80266,4.82757,383985.0746382,0
+BDJ.US,D,20161026,000000,4.82757,4.85266,4.82095,4.8399,827645.14598796,0
+BDJ.US,D,20161027,000000,4.86524,4.87105,4.80864,4.81498,416577.21110225,0
+BDJ.US,D,20161028,000000,4.80238,4.82757,4.78388,4.80864,501448.97970907,0
+BDJ.US,D,20161031,000000,4.82757,4.82757,4.80238,4.82105,683695.43965061,0
+BDJ.US,D,20161101,000000,4.79594,4.8184,4.75262,4.75897,802415.26546155,0
+BDJ.US,D,20161102,000000,4.72119,4.76486,4.68394,4.68394,764056.70907927,0
+BDJ.US,D,20161103,000000,4.68394,4.71521,4.66527,4.67143,483431.26265935,0
+BDJ.US,D,20161104,000000,4.67143,4.68394,4.63411,4.63411,689885.65004703,0
+BDJ.US,D,20161107,000000,4.67143,4.74021,4.67143,4.73377,701209.90550747,0
+BDJ.US,D,20161108,000000,4.74021,4.77156,4.72119,4.74021,604346.19071286,0
+BDJ.US,D,20161109,000000,4.67742,4.81498,4.67742,4.81498,780729.11208493,0
+BDJ.US,D,20161110,000000,4.85066,4.89425,4.80673,4.88193,688910.04905034,0
+BDJ.US,D,20161111,000000,4.86318,4.88193,4.83155,4.86926,422461.71847144,0
+BDJ.US,D,20161114,000000,4.91356,4.93857,4.86926,4.90122,992714.84810992,0
+BDJ.US,D,20161115,000000,4.88193,4.96384,4.88193,4.96384,636558.68154019,0
+BDJ.US,D,20161116,000000,4.95116,5.00127,4.92596,4.98912,766909.56945987,0
+BDJ.US,D,20161117,000000,4.97634,5.02644,4.97634,4.98241,468077.6867929,0
+BDJ.US,D,20161118,000000,5.00127,5.01394,4.95116,4.95116,1256453.789043,0
+BDJ.US,D,20161121,000000,4.98912,4.99501,4.96384,4.96991,916995.40876279,0
+BDJ.US,D,20161122,000000,5.00127,5.02644,4.9894,5.02038,669999.50258171,0
+BDJ.US,D,20161123,000000,5.00127,5.03279,5.00127,5.02038,502699.38234396,0
+BDJ.US,D,20161125,000000,5.02644,5.05807,5.02038,5.04531,346607.63735779,0
+BDJ.US,D,20161128,000000,5.04531,5.05165,5.02038,5.02644,479371.04086431,0
+BDJ.US,D,20161129,000000,5.02038,5.04531,4.98912,5.00127,962439.21220248,0
+BDJ.US,D,20161130,000000,5.04531,5.05807,5.01394,5.02038,832459.14095124,0
+BDJ.US,D,20161201,000000,5.02038,5.05807,5.01394,5.03279,738117.20022612,0
+BDJ.US,D,20161202,000000,5.02644,5.05807,5.01394,5.01394,592470.12473391,0
+BDJ.US,D,20161205,000000,5.04531,5.05165,5.02038,5.02038,861195.2255121,0
+BDJ.US,D,20161206,000000,5.02038,5.05807,5.01394,5.05807,652599.81331269,0
+BDJ.US,D,20161207,000000,5.03279,5.08933,5.03279,5.08933,775281.63864639,0
+BDJ.US,D,20161208,000000,5.09567,5.09567,5.04531,5.07674,966038.12040407,0
+BDJ.US,D,20161209,000000,5.07058,5.08933,5.05807,5.08933,943325.59946306,0
+BDJ.US,D,20161212,000000,5.09567,5.10212,5.07674,5.10212,840523.29986845,0
+BDJ.US,D,20161213,000000,5.10818,5.14614,5.09567,5.13953,933425.0151403,0
+BDJ.US,D,20161214,000000,5.12078,5.12712,5.09567,5.12078,862899.21639319,0
+BDJ.US,D,20161215,000000,5.13148,5.16319,5.11255,5.13148,992144.27603381,0
+BDJ.US,D,20161216,000000,5.15666,5.16319,5.13763,5.15021,902583.22164089,0
+BDJ.US,D,20161219,000000,5.15666,5.16319,5.13763,5.14415,364155.21184575,0
+BDJ.US,D,20161220,000000,5.15021,5.18811,5.15021,5.16934,643556.74253568,0
+BDJ.US,D,20161221,000000,5.16934,5.20097,5.16319,5.18203,563348.87643116,0
+BDJ.US,D,20161222,000000,5.18203,5.20713,5.16319,5.16319,695057.21822631,0
+BDJ.US,D,20161223,000000,5.18203,5.19445,5.16319,5.18203,487501.41704374,0
+BDJ.US,D,20161227,000000,5.20097,5.21357,5.18811,5.19445,444960.13693129,0
+BDJ.US,D,20161228,000000,5.20713,5.20713,5.10003,5.11859,1296769.0655239,0
+BDJ.US,D,20161229,000000,5.11859,5.14415,5.09334,5.11859,743140.88318645,0
+BDJ.US,D,20161230,000000,5.15021,5.16319,5.11859,5.15021,684257.18275844,0
+BDJ.US,D,20170103,000000,5.15021,5.18203,5.14415,5.16934,699085.43501127,0
+BDJ.US,D,20170104,000000,5.15666,5.21974,5.15021,5.18811,960906.28258212,0
+BDJ.US,D,20170105,000000,5.15021,5.18203,5.13763,5.16934,1070797.1400973,0
+BDJ.US,D,20170106,000000,5.17541,5.20713,5.17541,5.19445,506109.57134824,0
+BDJ.US,D,20170109,000000,5.18203,5.19445,5.16934,5.16934,574217.33640332,0
+BDJ.US,D,20170110,000000,5.18811,5.18811,5.17541,5.17541,506141.57635831,0
+BDJ.US,D,20170111,000000,5.19263,5.21166,5.16718,5.19263,653407.66391176,0
+BDJ.US,D,20170112,000000,5.18602,5.20523,5.17335,5.17969,684868.58881291,0
+BDJ.US,D,20170113,000000,5.19263,5.21801,5.19263,5.20523,463515.31742603,0
+BDJ.US,D,20170117,000000,5.21166,5.21801,5.18602,5.19263,806803.26270458,0
+BDJ.US,D,20170118,000000,5.18602,5.21166,5.17969,5.19916,502957.62966662,0
+BDJ.US,D,20170119,000000,5.19916,5.21166,5.18602,5.21166,546808.90794994,0
+BDJ.US,D,20170120,000000,5.20523,5.21166,5.19263,5.19916,430352.60888584,0
+BDJ.US,D,20170123,000000,5.20523,5.20523,5.17969,5.19916,503599.93711014,0
+BDJ.US,D,20170124,000000,5.19916,5.20523,5.16472,5.20523,700686.78913594,0
+BDJ.US,D,20170125,000000,5.23032,5.25,5.21801,5.25,599460.46038217,0
+BDJ.US,D,20170126,000000,5.2373,5.26241,5.2373,5.25,598680.200309,0
+BDJ.US,D,20170127,000000,5.25,5.25598,5.21801,5.2373,589566.49778562,0
+BDJ.US,D,20170130,000000,5.2373,5.25,5.19916,5.2373,850204.26360483,0
+BDJ.US,D,20170131,000000,5.2373,5.25,5.21166,5.25,701792.61741499,0
+BDJ.US,D,20170201,000000,5.25,5.27519,5.24319,5.26884,649460.01146247,0
+BDJ.US,D,20170202,000000,5.24319,5.26241,5.2373,5.25598,553677.84528409,0
+BDJ.US,D,20170203,000000,5.26241,5.28179,5.25598,5.28179,702677.72148665,0
+BDJ.US,D,20170206,000000,5.27519,5.28179,5.26241,5.28179,439288.62842225,0
+BDJ.US,D,20170207,000000,5.27519,5.30037,5.21801,5.2373,1245740.9396371,0
+BDJ.US,D,20170208,000000,5.25,5.25598,5.22453,5.25598,839744.14341635,0
+BDJ.US,D,20170209,000000,5.27519,5.30734,5.25598,5.30037,864236.80509002,0
+BDJ.US,D,20170210,000000,5.30734,5.33879,5.2877,5.33879,870418.18651814,0
+BDJ.US,D,20170213,000000,5.35592,5.36215,5.34295,5.34295,775009.04425025,0
+BDJ.US,D,20170214,000000,5.34295,5.36215,5.3301,5.34939,579509.19927563,0
+BDJ.US,D,20170215,000000,5.34939,5.38138,5.34939,5.36215,754673.72302289,0
+BDJ.US,D,20170216,000000,5.36861,5.37494,5.34295,5.36215,695067.15081564,0
+BDJ.US,D,20170217,000000,5.35592,5.35592,5.33689,5.33689,490309.0289618,0
+BDJ.US,D,20170221,000000,5.34295,5.36861,5.33689,5.36861,691528.94177109,0
+BDJ.US,D,20170222,000000,5.34295,5.37494,5.33689,5.37494,793427.3757364,0
+BDJ.US,D,20170223,000000,5.38138,5.40076,5.35592,5.40076,622040.54679874,0
+BDJ.US,D,20170224,000000,5.3879,5.3879,5.34939,5.37494,780109.98068317,0
+BDJ.US,D,20170227,000000,5.36215,5.38138,5.35592,5.37494,792691.26050474,0
+BDJ.US,D,20170228,000000,5.3879,5.40076,5.37494,5.40076,722517.51686842,0
+BDJ.US,D,20170301,000000,5.42622,5.47734,5.41344,5.46465,1242259.0152655,0
+BDJ.US,D,20170302,000000,5.46465,5.47734,5.41344,5.41344,606684.76369022,0
+BDJ.US,D,20170303,000000,5.41344,5.42622,5.40076,5.42622,478057.7318303,0
+BDJ.US,D,20170306,000000,5.41952,5.42132,5.39397,5.40684,555434.80997498,0
+BDJ.US,D,20170307,000000,5.39397,5.41681,5.38147,5.39397,420706.96102265,0
+BDJ.US,D,20170308,000000,5.40076,5.41344,5.34295,5.34295,721016.59225812,0
+BDJ.US,D,20170309,000000,5.3301,5.36215,5.31133,5.34939,784997.91825595,0
+BDJ.US,D,20170310,000000,5.36861,5.40684,5.36215,5.40684,597419.86508478,0
+BDJ.US,D,20170313,000000,5.41798,5.41798,5.38545,5.40484,509897.19874714,0
+BDJ.US,D,20170314,000000,5.37911,5.39089,5.3407,5.35981,540803.00226671,0
+BDJ.US,D,20170315,000000,5.37286,5.40484,5.35346,5.40484,625328.2338679,0
+BDJ.US,D,20170316,000000,5.40484,5.43656,5.39832,5.41798,785139.1817487,0
+BDJ.US,D,20170317,000000,5.43656,5.46909,5.41671,5.43656,993576.77613982,0
+BDJ.US,D,20170320,000000,5.43656,5.4564,5.43656,5.43656,452614.85244378,0
+BDJ.US,D,20170321,000000,5.4496,5.46284,5.37911,5.39226,821789.33276573,0
+BDJ.US,D,20170322,000000,5.36623,5.39832,5.34694,5.38545,955630.97402537,0
+BDJ.US,D,20170323,000000,5.37286,5.4437,5.36126,5.41119,1356227.7525121,0
+BDJ.US,D,20170324,000000,5.41798,5.43429,5.39832,5.42397,747332.4358849,0
+BDJ.US,D,20170327,000000,5.38545,5.39742,5.35346,5.35981,1220919.3988945,0
+BDJ.US,D,20170328,000000,5.36623,5.4564,5.35981,5.4564,856350.32915976,0
+BDJ.US,D,20170329,000000,5.4437,5.47225,5.43656,5.46909,533282.92852074,0
+BDJ.US,D,20170330,000000,5.46284,5.48203,5.4496,5.46909,684045.28751933,0
+BDJ.US,D,20170331,000000,5.48848,5.51421,5.47561,5.49482,931613.97301862,0
+BDJ.US,D,20170403,000000,5.50134,5.50134,5.4564,5.4564,738295.98683412,0
+BDJ.US,D,20170404,000000,5.41798,5.46284,5.40484,5.4564,1015677.8910264,0
+BDJ.US,D,20170405,000000,5.48203,5.5076,5.4564,5.4564,630191.89177788,0
+BDJ.US,D,20170406,000000,5.4564,5.48203,5.4437,5.4437,632443.27869331,0
+BDJ.US,D,20170407,000000,5.4496,5.47561,5.4496,5.4564,732894.86547914,0
+BDJ.US,D,20170410,000000,5.46284,5.48848,5.4564,5.4564,706787.60622835,0
+BDJ.US,D,20170411,000000,5.46057,5.48006,5.44779,5.46672,499875.21611034,0
+BDJ.US,D,20170412,000000,5.45396,5.49292,5.45396,5.47362,643675.93360766,0
+BDJ.US,D,20170413,000000,5.46672,5.49292,5.45396,5.45396,533137.25054385,0
+BDJ.US,D,20170417,000000,5.44779,5.46057,5.42849,5.43429,942195.49152117,0
+BDJ.US,D,20170418,000000,5.43429,5.46057,5.42849,5.43429,704891.58528682,0
+BDJ.US,D,20170419,000000,5.45396,5.47362,5.44109,5.44779,534117.26602469,0
+BDJ.US,D,20170420,000000,5.46057,5.49934,5.44779,5.49292,620062.85790048,0
+BDJ.US,D,20170421,000000,5.49934,5.50578,5.48006,5.50578,614686.0162083,0
+BDJ.US,D,20170424,000000,5.5385,5.55734,5.52536,5.5385,683052.02858606,0
+BDJ.US,D,20170425,000000,5.54439,5.57665,5.53142,5.56396,694439.19044562,0
+BDJ.US,D,20170426,000000,5.55127,5.58344,5.55127,5.55734,609930.51315996,0
+BDJ.US,D,20170427,000000,5.55734,5.60908,5.55734,5.60274,792935.16075391,0
+BDJ.US,D,20170428,000000,5.61541,5.63499,5.60908,5.62214,882009.51826952,0
+BDJ.US,D,20170501,000000,5.64797,5.64797,5.62214,5.64797,1001058.2231495,0
+BDJ.US,D,20170502,000000,5.63499,5.64797,5.61541,5.62214,685785.69789464,0
+BDJ.US,D,20170503,000000,5.62866,5.63499,5.62214,5.62214,466816.24794764,0
+BDJ.US,D,20170504,000000,5.63499,5.64144,5.60274,5.60274,621412.58642869,0
+BDJ.US,D,20170505,000000,5.60908,5.64144,5.60908,5.63499,487150.46555399,0
+BDJ.US,D,20170508,000000,5.64144,5.64797,5.62214,5.63499,733250.23145304,0
+BDJ.US,D,20170509,000000,5.64144,5.64797,5.62214,5.63499,599200.00581742,0
+BDJ.US,D,20170510,000000,5.62214,5.63499,5.60274,5.60274,928281.03748695,0
+BDJ.US,D,20170511,000000,5.59386,5.62657,5.59386,5.60718,515813.71112639,0
+BDJ.US,D,20170512,000000,5.61335,5.62031,5.58072,5.60056,863318.59238725,0
+BDJ.US,D,20170515,000000,5.61335,5.63291,5.60056,5.61335,530372.67984622,0
+BDJ.US,D,20170516,000000,5.62657,5.63291,5.60718,5.60718,861317.72744722,0
+BDJ.US,D,20170517,000000,5.58072,5.59386,5.52219,5.52219,784509.01413658,0
+BDJ.US,D,20170518,000000,5.51612,5.55516,5.50316,5.54846,712141.27187875,0
+BDJ.US,D,20170519,000000,5.56168,5.60718,5.56168,5.59386,643347.05453865,0
+BDJ.US,D,20170522,000000,5.60718,5.62657,5.60056,5.62031,600992.28638145,0
+BDJ.US,D,20170523,000000,5.62657,5.65919,5.62031,5.63944,730974.5648748,0
+BDJ.US,D,20170524,000000,5.65249,5.6851,5.64651,5.6851,536264.91256265,0
+BDJ.US,D,20170525,000000,5.67223,5.71111,5.67223,5.67223,702426.09589022,0
+BDJ.US,D,20170526,000000,5.66534,5.6851,5.61335,5.61335,919857.09811168,0
+BDJ.US,D,20170530,000000,5.62031,5.67223,5.62031,5.64587,563112.70152923,0
+BDJ.US,D,20170531,000000,5.67223,5.67223,5.63291,5.66534,733932.26925389,0
+BDJ.US,D,20170601,000000,5.67223,5.6851,5.63944,5.66534,804106.01289022,0
+BDJ.US,D,20170602,000000,5.65928,5.71111,5.65629,5.6851,574338.73471738,0
+BDJ.US,D,20170605,000000,5.6851,5.7044,5.67223,5.69779,355631.94657717,0
+BDJ.US,D,20170606,000000,5.67867,5.69779,5.66534,5.69163,602928.03768033,0
+BDJ.US,D,20170607,000000,5.6851,5.71111,5.67223,5.6851,676546.18257306,0
+BDJ.US,D,20170608,000000,5.69163,5.69779,5.65249,5.69163,787732.69118559,0
+BDJ.US,D,20170609,000000,5.69163,5.7045,5.67867,5.69163,515704.45264374,0
+BDJ.US,D,20170612,000000,5.69779,5.73032,5.6851,5.71726,733069.23760297,0
+BDJ.US,D,20170613,000000,5.73494,5.74817,5.72841,5.74817,516623.76896753,0
+BDJ.US,D,20170614,000000,5.74147,5.74817,5.71536,5.72841,590809.17507326,0
+BDJ.US,D,20170615,000000,5.70893,5.72833,5.68918,5.69579,548272.30944497,0
+BDJ.US,D,20170616,000000,5.70213,5.74147,5.68918,5.72841,416705.23114255,0
+BDJ.US,D,20170619,000000,5.75441,5.75441,5.72841,5.74817,444653.33028302,0
+BDJ.US,D,20170620,000000,5.74817,5.76122,5.71536,5.73494,588641.66335665,0
+BDJ.US,D,20170621,000000,5.74147,5.74147,5.67605,5.69579,599527.78126541,0
+BDJ.US,D,20170622,000000,5.70893,5.70893,5.65011,5.66979,803705.39845378,0
+BDJ.US,D,20170623,000000,5.66979,5.72841,5.66272,5.72208,448690.37603629,0
+BDJ.US,D,20170626,000000,5.72208,5.75441,5.70213,5.73494,778207.33801542,0
+BDJ.US,D,20170627,000000,5.73494,5.74817,5.72208,5.74147,648194.15813307,0
+BDJ.US,D,20170628,000000,5.74817,5.77436,5.74563,5.75441,689937.52023576,0
+BDJ.US,D,20170629,000000,5.77436,5.78007,5.68918,5.71536,800879.02497808,0
+BDJ.US,D,20170630,000000,5.74817,5.77436,5.74147,5.74817,850163.42962645,0
+BDJ.US,D,20170703,000000,5.76737,5.81342,5.76122,5.81342,334755.85104167,0
+BDJ.US,D,20170705,000000,5.79374,5.82637,5.76122,5.82637,767468.00170459,0
+BDJ.US,D,20170706,000000,5.80662,5.80662,5.73494,5.76122,871018.55636225,0
+BDJ.US,D,20170707,000000,5.78051,5.79374,5.75441,5.78705,619204.24073371,0
+BDJ.US,D,20170710,000000,5.78051,5.79374,5.74817,5.79374,629559.51692367,0
+BDJ.US,D,20170711,000000,5.78051,5.82637,5.76122,5.82637,538777.85766385,0
+BDJ.US,D,20170712,000000,5.83977,5.87901,5.83977,5.87901,691408.64707805,0
+BDJ.US,D,20170713,000000,5.8589,5.87901,5.85319,5.87901,592101.51530758,0
+BDJ.US,D,20170714,000000,5.8589,5.8723,5.80653,5.83977,1765154.6625862,0
+BDJ.US,D,20170717,000000,5.8327,5.83977,5.79357,5.80653,1073412.7219548,0
+BDJ.US,D,20170718,000000,5.80009,5.82637,5.79357,5.81956,479537.68764089,0
+BDJ.US,D,20170719,000000,5.8327,5.86243,5.83063,5.8589,474784.39183462,0
+BDJ.US,D,20170720,000000,5.86623,5.86623,5.83977,5.86623,309929.89581483,0
+BDJ.US,D,20170721,000000,5.8589,5.86623,5.8327,5.85319,344164.22038192,0
+BDJ.US,D,20170724,000000,5.86623,5.86623,5.8327,5.86623,441548.844306,0
+BDJ.US,D,20170725,000000,5.86623,5.91181,5.86623,5.88563,533399.91235064,0
+BDJ.US,D,20170726,000000,5.87901,5.91824,5.87901,5.89198,554567.36383991,0
+BDJ.US,D,20170727,000000,5.89198,5.91181,5.84595,5.85319,533266.37420518,0
+BDJ.US,D,20170728,000000,5.83977,5.8723,5.81956,5.83977,641858.26975977,0
+BDJ.US,D,20170731,000000,5.8723,5.89533,5.8589,5.89198,765164.7446004,0
+BDJ.US,D,20170801,000000,5.90528,5.91181,5.87901,5.88563,536354.30586664,0
+BDJ.US,D,20170802,000000,5.87901,5.89876,5.86623,5.89198,537381.77705208,0
+BDJ.US,D,20170803,000000,5.89876,5.90528,5.86623,5.87901,441587.47104229,0
+BDJ.US,D,20170804,000000,5.89876,5.91181,5.86623,5.88563,410366.03190615,0
+BDJ.US,D,20170807,000000,5.89198,5.92512,5.87901,5.91824,519165.4082157,0
+BDJ.US,D,20170808,000000,5.91181,5.93817,5.89876,5.89876,576706.00184172,0
+BDJ.US,D,20170809,000000,5.89198,5.89876,5.8559,5.86623,708790.67841048,0
+BDJ.US,D,20170810,000000,5.85319,5.8589,5.65558,5.70848,1094856.0787034,0
+BDJ.US,D,20170811,000000,5.67306,5.76546,5.60708,5.75216,1290553.4718436,0
+BDJ.US,D,20170814,000000,5.8048,5.83134,5.78514,5.82491,506873.27710582,0
+BDJ.US,D,20170815,000000,5.82491,5.8444,5.80191,5.81821,755063.30124892,0
+BDJ.US,D,20170816,000000,5.82491,5.85762,5.81821,5.83816,528116.87844665,0
+BDJ.US,D,20170817,000000,5.83134,5.83134,5.76546,5.77173,644026.88509744,0
+BDJ.US,D,20170818,000000,5.75876,5.79203,5.73448,5.75876,474527.248133,0
+BDJ.US,D,20170821,000000,5.74563,5.78514,5.73232,5.75876,430177.13314096,0
+BDJ.US,D,20170822,000000,5.77173,5.82491,5.76546,5.81821,492165.31954602,0
+BDJ.US,D,20170823,000000,5.8048,5.81169,5.77173,5.77862,700432.95629743,0
+BDJ.US,D,20170824,000000,5.78514,5.79837,5.75876,5.75876,391900.24471543,0
+BDJ.US,D,20170825,000000,5.77862,5.80833,5.77173,5.77862,347698.01494233,0
+BDJ.US,D,20170828,000000,5.79203,5.81169,5.75876,5.79203,502742.4235644,0
+BDJ.US,D,20170829,000000,5.76546,5.81169,5.75876,5.79837,351465.77716255,0
+BDJ.US,D,20170830,000000,5.78514,5.81821,5.78514,5.8048,466633.04685549,0
+BDJ.US,D,20170831,000000,5.83134,5.83816,5.8048,5.83816,576895.82466007,0
+BDJ.US,D,20170901,000000,5.8444,5.87784,5.81821,5.85146,300501.66129593,0
+BDJ.US,D,20170905,000000,5.85146,5.8646,5.79837,5.8048,502527.2174622,0
+BDJ.US,D,20170906,000000,5.83134,5.85146,5.81876,5.83816,468407.66948296,0
+BDJ.US,D,20170907,000000,5.8646,5.87784,5.82491,5.83134,606944.1146339,0
+BDJ.US,D,20170908,000000,5.83134,5.86089,5.81821,5.8444,371850.76133664,0
+BDJ.US,D,20170911,000000,5.87123,5.87784,5.85146,5.87123,415804.67637638,0
+BDJ.US,D,20170912,000000,5.87784,5.91733,5.8696,5.91056,546031.9587399,0
+BDJ.US,D,20170913,000000,5.90421,5.93728,5.8975,5.93728,347714.56925788,0
+BDJ.US,D,20170914,000000,5.93728,5.9506,5.91733,5.93055,378620.37277744,0
+BDJ.US,D,20170915,000000,5.91037,5.94372,5.89732,5.91037,546087.13979176,0
+BDJ.US,D,20170918,000000,5.91037,5.93728,5.91037,5.93728,456416.82691616,0
+BDJ.US,D,20170919,000000,5.92386,5.97044,5.92386,5.95712,505967.20423447,0
+BDJ.US,D,20170920,000000,5.97044,5.97044,5.92386,5.97044,778134.49902698,0
+BDJ.US,D,20170921,000000,5.95712,5.97687,5.9506,5.96373,445607.96248001,0
+BDJ.US,D,20170922,000000,5.96373,5.99029,5.95567,5.98357,461215.37118497,0
+BDJ.US,D,20170925,000000,5.97687,5.99029,5.96373,5.99029,560965.05499128,0
+BDJ.US,D,20170926,000000,5.98357,5.9968,5.97687,5.97687,395588.54622101,0
+BDJ.US,D,20170927,000000,5.9968,6.01673,5.9506,5.99029,865448.58098861,0
+BDJ.US,D,20170928,000000,5.97044,6.00359,5.97044,6.00359,482199.62158208,0
+BDJ.US,D,20170929,000000,6.01013,6.03032,5.9968,6.02337,923186.72278025,0
+BDJ.US,D,20171002,000000,6.02337,6.04346,6.02337,6.03032,407522.00049386,0
+BDJ.US,D,20171003,000000,6.03675,6.06313,6.03032,6.06313,416646.7392276,0
+BDJ.US,D,20171004,000000,6.04346,6.06993,6.02337,6.05689,516886.43077434,0
+BDJ.US,D,20171005,000000,6.06993,6.08978,6.04346,6.06993,483272.34123002,0
+BDJ.US,D,20171006,000000,6.08324,6.08978,6.06993,6.07663,301930.85053882,0
+BDJ.US,D,20171009,000000,6.08978,6.10971,6.06313,6.06313,460313.71279775,0
+BDJ.US,D,20171010,000000,6.08978,6.10971,6.07663,6.08324,443224.14104014,0
+BDJ.US,D,20171011,000000,6.09656,6.09656,6.05689,6.05689,563875.3036658,0
+BDJ.US,D,20171012,000000,6.04981,6.07663,6.04346,6.05689,432223.24654351,0
+BDJ.US,D,20171013,000000,6.07681,6.08997,6.05689,6.05689,225598.90151615,0
+BDJ.US,D,20171016,000000,6.04338,6.06322,6.02653,6.04981,676925.82820977,0
+BDJ.US,D,20171017,000000,6.04338,6.09675,6.01654,6.08342,714338.58136336,0
+BDJ.US,D,20171018,000000,6.08997,6.10996,6.08342,6.08997,562680.08208274,0
+BDJ.US,D,20171019,000000,6.07681,6.09675,6.06322,6.09675,400049.38245247,0
+BDJ.US,D,20171020,000000,6.09675,6.11696,6.08997,6.10345,474390.39912442,0
+BDJ.US,D,20171023,000000,6.10996,6.17657,6.10345,6.17032,1984587.6333687,0
+BDJ.US,D,20171024,000000,6.17466,6.21708,6.17431,6.18989,1652692.3680548,0
+BDJ.US,D,20171025,000000,6.19687,6.20367,6.13036,6.1436,1351716.1497131,0
+BDJ.US,D,20171026,000000,6.15674,6.17422,6.10996,6.12312,591961.35543587,0
+BDJ.US,D,20171027,000000,6.1436,6.15674,6.13661,6.1436,729966.95886804,0
+BDJ.US,D,20171030,000000,6.14713,6.14713,6.11696,6.13036,445475.52795557,0
+BDJ.US,D,20171031,000000,6.15674,6.16362,6.14061,6.16362,530347.29656237,0
+BDJ.US,D,20171101,000000,6.17657,6.19687,6.17032,6.17657,520775.59130863,0
+BDJ.US,D,20171102,000000,6.16362,6.17657,6.13036,6.13661,609674.47307938,0
+BDJ.US,D,20171103,000000,6.13661,6.16362,6.13036,6.16362,592935.85281152,0
+BDJ.US,D,20171106,000000,6.17032,6.18364,6.1436,6.1436,501113.47891382,0
+BDJ.US,D,20171107,000000,6.16362,6.17657,6.1436,6.17032,440134.00213659,0
+BDJ.US,D,20171108,000000,6.15674,6.16362,6.11696,6.12312,465417.96009378,0
+BDJ.US,D,20171109,000000,6.10996,6.10996,6.03659,6.06322,739415.05856561,0
+BDJ.US,D,20171110,000000,6.04981,6.06322,6.04338,6.04338,537758.11182567,0
+BDJ.US,D,20171113,000000,6.04338,6.05689,6.01654,6.03014,498386.43133145,0
+BDJ.US,D,20171114,000000,5.98973,6.00667,5.94271,5.94933,660686.04465063,0
+BDJ.US,D,20171115,000000,5.91598,5.96962,5.88228,5.96273,853817.5188799,0
+BDJ.US,D,20171116,000000,5.97633,6.00088,5.93592,5.95602,1247479.1427703,0
+BDJ.US,D,20171117,000000,5.94933,5.97633,5.94933,5.95602,428976.39345273,0
+BDJ.US,D,20171120,000000,5.97633,6.00967,5.96273,6.00967,432632.68994825,0
+BDJ.US,D,20171121,000000,6.02308,6.03666,6.00307,6.01645,666786.86174306,0
+BDJ.US,D,20171122,000000,6.03666,6.04981,6.02308,6.04346,461459.27143414,0
+BDJ.US,D,20171124,000000,6.04981,6.07691,6.04791,6.0702,122937.86541428,0
+BDJ.US,D,20171127,000000,6.05706,6.05706,6.00967,6.02308,524563.21870757,0
+BDJ.US,D,20171128,000000,6.03014,6.0702,6.01645,6.06341,502763.39236411,0
+BDJ.US,D,20171129,000000,6.07691,6.09721,6.05706,6.07691,634859.10514325,0
+BDJ.US,D,20171130,000000,6.11052,6.13715,6.0904,6.13099,596830.53145102,0
+BDJ.US,D,20171201,000000,6.13715,6.13715,6.06341,6.12385,522994.973214,0
+BDJ.US,D,20171204,000000,6.15745,6.15745,6.11741,6.11741,736888.87001197,0
+BDJ.US,D,20171205,000000,6.12385,6.14423,6.11741,6.14423,414115.03256875,0
+BDJ.US,D,20171206,000000,6.13099,6.14423,6.10398,6.11052,496900.95741568,0
+BDJ.US,D,20171207,000000,6.10398,6.12385,6.0838,6.09721,422739.83097276,0
+BDJ.US,D,20171208,000000,6.10398,6.13099,6.0702,6.0904,560479.46173501,0
+BDJ.US,D,20171211,000000,6.11052,6.14423,6.11052,6.14423,512942.08918817,0
+BDJ.US,D,20171212,000000,6.15084,6.17749,6.14423,6.17115,476954.11079332,0
+BDJ.US,D,20171213,000000,6.16434,6.19796,6.16434,6.17749,422726.58752031,0
+BDJ.US,D,20171214,000000,6.1909,6.1909,6.12385,6.13715,475987.33876493,0
+BDJ.US,D,20171215,000000,6.1309,6.16453,6.1309,6.13715,564205.28635586,0
+BDJ.US,D,20171218,000000,6.15092,6.19824,6.14423,6.15092,1116681.2883307,0
+BDJ.US,D,20171219,000000,6.15755,6.17775,6.14423,6.17133,436924.67216105,0
+BDJ.US,D,20171220,000000,6.17133,6.19117,6.15755,6.15755,542895.46775282,0
+BDJ.US,D,20171221,000000,6.15755,6.17775,6.15755,6.16453,522726.79330202,0
+BDJ.US,D,20171222,000000,6.17775,6.19117,6.16453,6.17775,421391.20606557,0
+BDJ.US,D,20171226,000000,6.18483,6.19117,6.14423,6.14423,320117.42160719,0
+BDJ.US,D,20171227,000000,6.15092,6.19824,6.15092,6.19117,485029.3059209,0
+BDJ.US,D,20171228,000000,6.21881,6.21881,6.17133,6.19824,495338.23002732,0
+BDJ.US,D,20171229,000000,6.22497,6.24219,6.21156,6.23202,641309.77010439,0
+BDJ.US,D,20180102,000000,6.24526,6.24526,6.21156,6.22497,787467.82213672,0
+BDJ.US,D,20180103,000000,6.24526,6.25895,6.21156,6.24526,539707.10657698,0
+BDJ.US,D,20180104,000000,6.25206,6.29927,6.24526,6.28576,602186.40434348,0
+BDJ.US,D,20180105,000000,6.29293,6.31277,6.26583,6.29293,592478.95370221,0
+BDJ.US,D,20180108,000000,6.30624,6.32654,6.30624,6.31277,442907.40180251,0
+BDJ.US,D,20180109,000000,6.33297,6.36723,6.32228,6.35998,498091.76451459,0
+BDJ.US,D,20180110,000000,6.35345,6.3809,6.33297,6.36723,678736.87033147,0
+BDJ.US,D,20180111,000000,6.3809,6.42086,6.37818,6.40763,596477.37271918,0
+BDJ.US,D,20180112,000000,6.42775,6.44812,6.40763,6.42086,637203.1962258,0
+BDJ.US,D,20180116,000000,6.44812,6.4823,6.38689,6.38689,981759.20207585,0
+BDJ.US,D,20180117,000000,6.41434,6.43445,6.38689,6.42775,775069.74340729,0
+BDJ.US,D,20180118,000000,6.40763,6.41434,6.36694,6.40763,636725.32831678,0
+BDJ.US,D,20180119,000000,6.38689,6.43445,6.3733,6.40763,609611.56668027,0
+BDJ.US,D,20180122,000000,6.41434,6.44152,6.40763,6.42086,537231.68459105,0
+BDJ.US,D,20180123,000000,6.42086,6.4686,6.41434,6.46201,525449.42640025,0
+BDJ.US,D,20180124,000000,6.4823,6.51618,6.46835,6.50242,793947.18124482,0
+BDJ.US,D,20180125,000000,6.50242,6.53665,6.49579,6.52272,534198.93398141,0
+BDJ.US,D,20180126,000000,6.54364,6.55025,6.50912,6.52996,495957.36142905,0
+BDJ.US,D,20180129,000000,6.50912,6.54364,6.47505,6.49579,674510.00175984,0
+BDJ.US,D,20180130,000000,6.47505,6.47505,6.38081,6.38081,842781.3085101,0
+BDJ.US,D,20180131,000000,6.42086,6.4686,6.40763,6.44152,791328.28852407,0
+BDJ.US,D,20180201,000000,6.42775,6.4686,6.41434,6.45477,598677.99306692,0
+BDJ.US,D,20180202,000000,6.41434,6.44812,6.29863,6.33261,694708.47397862,0
+BDJ.US,D,20180205,000000,6.24444,6.27878,5.45023,6.01365,3365663.4135283,0
+BDJ.US,D,20180206,000000,5.93219,6.14975,5.9121,6.14278,1584785.4620285,0
+BDJ.US,D,20180207,000000,6.1358,6.21754,6.1358,6.16325,749459.11362317,0
+BDJ.US,D,20180208,000000,6.16325,6.16325,5.94578,5.95276,1025606.065875,0
+BDJ.US,D,20180209,000000,5.99989,6.04773,5.8646,6.03414,1110100.3960872,0
+BDJ.US,D,20180212,000000,6.08179,6.12928,6.04773,6.10889,721447.00446256,0
+BDJ.US,D,20180213,000000,6.10182,6.14975,6.0615,6.14278,471999.95595833,0
+BDJ.US,D,20180214,000000,6.12919,6.2246,6.11551,6.21798,552000.3413079,0
+BDJ.US,D,20180215,000000,6.23819,6.27218,6.21798,6.26573,518368.59382699,0
+BDJ.US,D,20180216,000000,6.25876,6.2932,6.23168,6.25188,593537.32627668,0
+BDJ.US,D,20180220,000000,6.21101,6.25876,6.21101,6.21101,487874.44095424,0
+BDJ.US,D,20180221,000000,6.21101,6.25876,6.21101,6.21101,285289.34892221,0
+BDJ.US,D,20180222,000000,6.21798,6.23168,6.16553,6.19016,444763.69238673,0
+BDJ.US,D,20180223,000000,6.21101,6.25188,6.20404,6.24489,369449.28196016,0
+BDJ.US,D,20180226,000000,6.26573,6.3066,6.25876,6.29953,388603.72867796,0
+BDJ.US,D,20180227,000000,6.29953,6.3066,6.23168,6.24489,542790.62375431,0
+BDJ.US,D,20180228,000000,6.24489,6.26573,6.21101,6.2246,781327.27468695,0
+BDJ.US,D,20180301,000000,6.2246,6.2246,6.08144,6.09493,733062.61587675,0
+BDJ.US,D,20180302,000000,6.06749,6.12919,6.04737,6.10871,675320.05960096,0
+BDJ.US,D,20180305,000000,6.09493,6.20404,6.08144,6.19751,614953.09249926,0
+BDJ.US,D,20180306,000000,6.21101,6.2246,6.17032,6.21101,529962.13282046,0
+BDJ.US,D,20180307,000000,6.17657,6.20404,6.15628,6.19751,456416.82691616,0
+BDJ.US,D,20180308,000000,6.21101,6.24489,6.19751,6.24489,414227.60191455,0
+BDJ.US,D,20180309,000000,6.26573,6.3472,6.25115,6.33369,738861.04080503,0
+BDJ.US,D,20180312,000000,6.33369,6.3413,6.27951,6.2932,905805.79506887,0
+BDJ.US,D,20180313,000000,6.3133,6.33369,6.23819,6.26573,688081.22965156,0
+BDJ.US,D,20180314,000000,6.27227,6.27951,6.20367,6.20367,392211.46584785,0
+BDJ.US,D,20180315,000000,6.21763,6.24852,6.17604,6.18339,499531.98996784,0
+BDJ.US,D,20180316,000000,6.18339,6.21064,6.18339,6.18339,588335.9603294,0
+BDJ.US,D,20180319,000000,6.17604,6.17966,6.08688,6.14206,595934.391169,0
+BDJ.US,D,20180320,000000,6.14913,6.18971,6.14206,6.1697,619172.23572362,0
+BDJ.US,D,20180321,000000,6.15572,6.18339,6.13525,6.1697,480948.11532615,0
+BDJ.US,D,20180322,000000,6.14913,6.14913,6.03903,6.05271,878568.42787623,0
+BDJ.US,D,20180323,000000,6.05271,6.0693,5.95004,5.95684,991528.45549518,0
+BDJ.US,D,20180326,000000,5.98413,6.01883,5.94316,5.97733,1307406.8686993,0
+BDJ.US,D,20180327,000000,5.991,6.05979,5.9021,5.92957,952451.44181783,0
+BDJ.US,D,20180328,000000,5.92957,5.98782,5.92223,5.95684,905034.36396403,0
+BDJ.US,D,20180329,000000,5.97733,6.02535,5.96364,5.991,1163288.3083434,0
+BDJ.US,D,20180402,000000,5.97733,5.98413,5.82646,5.85419,1863894.5331435,0
+BDJ.US,D,20180403,000000,5.8742,5.93628,5.85419,5.92957,1139712.7557513,0
+BDJ.US,D,20180404,000000,5.86034,6.01883,5.86034,6.01176,1312288.184546,0
+BDJ.US,D,20180405,000000,6.03224,6.08044,6.01176,6.08044,569272.01053662,0
+BDJ.US,D,20180406,000000,6.06658,6.08044,5.93628,5.97061,711767.14434719,0
+BDJ.US,D,20180409,000000,5.991,6.18971,5.97733,6.00523,596659.4701903,0
+BDJ.US,D,20180410,000000,6.05979,6.09422,6.04655,6.08044,569989.36421066,0
+BDJ.US,D,20180411,000000,6.05979,6.10064,6.04791,6.08044,462765.95874191,0
+BDJ.US,D,20180412,000000,6.09422,6.12838,6.08044,6.09422,596189.32762854,0
+BDJ.US,D,20180413,000000,6.10782,6.1213,6.05951,6.08688,378228.58730931,0
+BDJ.US,D,20180416,000000,6.10782,6.11967,6.07338,6.08688,594539.41417825,0
+BDJ.US,D,20180417,000000,6.13543,6.16325,6.1213,6.13543,754705.72803295,0
+BDJ.US,D,20180418,000000,6.14234,6.14957,6.11496,6.1213,507855.49982874,0
+BDJ.US,D,20180419,000000,6.1213,6.13799,6.10073,6.11496,459782.87107895,0
+BDJ.US,D,20180420,000000,6.13543,6.13543,6.07338,6.08034,507405.22244563,0
+BDJ.US,D,20180423,000000,6.1213,6.13543,6.08034,6.09422,589966.00860101,0
+BDJ.US,D,20180424,000000,6.12857,6.13543,6.04618,6.08034,589346.87719928,0
+BDJ.US,D,20180425,000000,6.07338,6.10782,6.03866,6.09422,315954.56305571,0
+BDJ.US,D,20180426,000000,6.1213,6.16325,6.11967,6.16325,472859.67674613,0
+BDJ.US,D,20180427,000000,6.17014,6.17014,6.13543,6.16325,476736.69744904,0
+BDJ.US,D,20180430,000000,6.21853,6.23891,6.16325,6.17014,1090305.8491679,0
+BDJ.US,D,20180501,000000,6.17014,6.17014,6.09739,6.14957,472507.62163533,0
+BDJ.US,D,20180502,000000,6.12857,6.14234,6.08688,6.08688,491337.60376826,0
+BDJ.US,D,20180503,000000,6.08688,6.09422,6.0046,6.09422,595339.53943005,0
+BDJ.US,D,20180504,000000,6.10782,6.19777,6.06649,6.18391,1508092.6289268,0
+BDJ.US,D,20180507,000000,6.19035,6.20431,6.17014,6.18391,834592.44041571,0
+BDJ.US,D,20180508,000000,6.19777,6.21137,6.1581,6.19777,590651.35726497,0
+BDJ.US,D,20180509,000000,6.20431,6.24563,6.19035,6.23891,534437.31612542,0
+BDJ.US,D,20180510,000000,6.24563,6.32899,6.24563,6.31494,758992.19214058,0
+BDJ.US,D,20180511,000000,6.33531,6.36341,6.28015,6.30117,816090.23373077,0
+BDJ.US,D,20180514,000000,6.3356,6.40864,6.3356,6.39142,687119.97572835,0
+BDJ.US,D,20180515,000000,6.35663,6.39831,6.34285,6.39831,1226842.5329998,0
+BDJ.US,D,20180516,000000,6.39831,6.41905,6.39831,6.41207,400808.6737259,0
+BDJ.US,D,20180517,000000,6.41207,6.4224,6.32907,6.34285,732823.13011173,0
+BDJ.US,D,20180518,000000,6.34285,6.35663,6.30117,6.30824,1074294.5151634,0
+BDJ.US,D,20180521,000000,6.34991,6.39142,6.34991,6.38424,595488.52827007,0
+BDJ.US,D,20180522,000000,6.41207,6.43028,6.4051,6.41207,501211.70118612,0
+BDJ.US,D,20180523,000000,6.39831,6.4252,6.38424,6.39142,528989.84268687,0
+BDJ.US,D,20180524,000000,6.39142,6.4051,6.37022,6.38424,474916.82635905,0
+BDJ.US,D,20180525,000000,6.38424,6.39831,6.34991,6.36387,463636.71574009,0
+BDJ.US,D,20180529,000000,6.34991,6.35553,6.28006,6.30824,537924.75860226,0
+BDJ.US,D,20180530,000000,6.3356,6.39831,6.32192,6.34991,986435.24440952,0
+BDJ.US,D,20180531,000000,6.34991,6.37022,6.3356,6.35663,666194.21724619,0
+BDJ.US,D,20180601,000000,6.38424,6.39142,6.3356,6.36387,802304.90335786,0
+BDJ.US,D,20180604,000000,6.38424,6.38424,6.34285,6.34991,391277.80245055,0
+BDJ.US,D,20180605,000000,6.36387,6.37022,6.3356,6.37022,396204.36675964,0
+BDJ.US,D,20180606,000000,6.38424,6.4051,6.34991,6.4051,499338.85628637,0
+BDJ.US,D,20180607,000000,6.41207,6.42974,6.39831,6.41905,529196.2198208,0
+BDJ.US,D,20180608,000000,6.4051,6.41905,6.39831,6.41905,384470.66789448,0
+BDJ.US,D,20180611,000000,6.42595,6.45366,6.41905,6.44677,589781.70388784,0
+BDJ.US,D,20180612,000000,6.45366,6.46753,6.43972,6.44677,584823.13456869,0
+BDJ.US,D,20180613,000000,6.46064,6.48148,6.44677,6.45366,617800.43477466,0
+BDJ.US,D,20180614,000000,6.47459,6.48166,6.42576,6.43292,419840.61850861,0
+BDJ.US,D,20180615,000000,6.42576,6.44342,6.39107,6.43292,448058.00118208,0
+BDJ.US,D,20180618,000000,6.39107,6.40491,6.35607,6.36333,567678.38175922,0
+BDJ.US,D,20180619,000000,6.34213,6.36912,6.32835,6.36333,467546.84507411,0
+BDJ.US,D,20180620,000000,6.39107,6.40491,6.36974,6.39107,266555.38181948,0
+BDJ.US,D,20180621,000000,6.37682,6.38389,6.32111,6.32835,451351.20635645,0
+BDJ.US,D,20180622,000000,6.34213,6.40491,6.34213,6.36333,456730.25529069,0
+BDJ.US,D,20180625,000000,6.36974,6.36974,6.30008,6.31422,596509.37772928,0
+BDJ.US,D,20180626,000000,6.31422,6.35607,6.30742,6.32111,335420.23090594,0
+BDJ.US,D,20180627,000000,6.32835,6.37682,6.29347,6.29347,440883.36082069,0
+BDJ.US,D,20180628,000000,6.29347,6.3762,6.2862,6.36333,952693.13482492,0
+BDJ.US,D,20180629,000000,6.39813,6.42576,6.39107,6.40491,693363.15993455,0
+BDJ.US,D,20180702,000000,6.33505,6.38389,6.32835,6.37682,366352.52133039,0
+BDJ.US,D,20180703,000000,6.37682,6.39813,6.36974,6.37682,216278.82185886,0
+BDJ.US,D,20180705,000000,6.37682,6.41181,6.32835,6.32835,653550.03102554,0
+BDJ.US,D,20180706,000000,6.32835,6.3492,6.32111,6.32111,692321.34167563,0
+BDJ.US,D,20180709,000000,6.3492,6.38389,6.32111,6.32111,1230509.8657058,0
+BDJ.US,D,20180710,000000,6.34213,6.36333,6.32265,6.3492,703235.05011032,0
+BDJ.US,D,20180711,000000,6.33505,6.36974,6.33505,6.35607,419864.89817143,0
+BDJ.US,D,20180712,000000,6.36333,6.40491,6.35607,6.39813,1124819.3898574,0
+BDJ.US,D,20180713,000000,6.39813,6.41896,6.39813,6.4119,360339.99392094,0
+BDJ.US,D,20180716,000000,6.40501,6.41896,6.39097,6.40501,291195.92871211,0
+BDJ.US,D,20180717,000000,6.40501,6.46808,6.40501,6.46808,388139.10422139,0
+BDJ.US,D,20180718,000000,6.46117,6.47477,6.43989,6.44705,458382.37598302,0
+BDJ.US,D,20180719,000000,6.44705,6.47477,6.44705,6.46117,537504.27898718,0
+BDJ.US,D,20180720,000000,6.45402,6.48908,6.44705,6.4823,358036.73681674,0
+BDJ.US,D,20180723,000000,6.4823,6.49635,6.46117,6.49635,451680.08542547,0
+BDJ.US,D,20180724,000000,6.52398,6.54528,6.50314,6.52398,479137.07320447,0
+BDJ.US,D,20180725,000000,6.52398,6.52398,6.47477,6.51003,596410.05183594,0
+BDJ.US,D,20180726,000000,6.49635,6.51003,6.46808,6.49635,1025202.1405755,0
+BDJ.US,D,20180727,000000,6.50314,6.5276,6.48908,6.51003,391980.80905111,0
+BDJ.US,D,20180730,000000,6.53142,6.5381,6.50321,6.52398,453217.42952996,0
+BDJ.US,D,20180731,000000,6.54528,6.57689,6.53142,6.57336,550756.56039921,0
+BDJ.US,D,20180801,000000,6.57336,6.58679,6.55225,6.58016,438750.06135623,0
+BDJ.US,D,20180802,000000,6.55932,6.56604,6.53142,6.56604,335370.56795927,0
+BDJ.US,D,20180803,000000,6.55932,6.56604,6.50314,6.51735,927068.15796731,0
+BDJ.US,D,20180806,000000,6.52398,6.57336,6.51003,6.56604,444187.60220541,0
+BDJ.US,D,20180807,000000,6.58016,6.60853,6.57336,6.59429,519828.68445893,0
+BDJ.US,D,20180808,000000,6.60853,6.60853,6.57336,6.57336,317124.4013549,0
+BDJ.US,D,20180809,000000,6.59429,6.62928,6.58749,6.58749,486121.8907475,0
+BDJ.US,D,20180810,000000,6.56604,6.59429,6.54528,6.57336,372570.32225272,0
+BDJ.US,D,20180813,000000,6.55932,6.59429,6.55932,6.58749,401247.91489862,0
+BDJ.US,D,20180814,000000,6.58749,6.6087,6.57336,6.59437,386760.68154621,0
+BDJ.US,D,20180815,000000,6.57336,6.59437,6.54509,6.58749,417764.70733804,0
+BDJ.US,D,20180816,000000,6.58749,6.64403,6.58388,6.6367,420093.34772608,0
+BDJ.US,D,20180817,000000,6.62956,6.68591,6.62956,6.6579,426037.45063125,0
+BDJ.US,D,20180820,000000,6.67177,6.69315,6.6367,6.66488,451739.68096146,0
+BDJ.US,D,20180821,000000,6.6792,6.7003,6.6579,6.6579,427902.57018373,0
+BDJ.US,D,20180822,000000,6.66488,6.68591,6.65782,6.6792,266080.82477357,0
+BDJ.US,D,20180823,000000,6.68591,6.68591,6.66488,6.6792,197532.71492475,0
+BDJ.US,D,20180824,000000,6.68591,6.70718,6.67177,6.69315,256018.0081584,0
+BDJ.US,D,20180827,000000,6.7071,6.73528,6.65064,6.65064,600305.83409646,0
+BDJ.US,D,20180828,000000,6.6792,6.73537,6.66488,6.67177,577235.73993945,0
+BDJ.US,D,20180829,000000,6.68591,6.74236,6.68591,6.73537,442230.88210685,0
+BDJ.US,D,20180830,000000,6.71442,6.72163,6.67177,6.71442,506772.84759145,0
+BDJ.US,D,20180831,000000,6.72858,6.73882,6.67177,6.6792,640687.32783953,0
+BDJ.US,D,20180904,000000,6.6792,6.7003,6.64403,6.68591,587605.36320292,0
+BDJ.US,D,20180905,000000,6.68591,6.69315,6.66705,6.6792,293190.17192594,0
+BDJ.US,D,20180906,000000,6.6792,6.69315,6.6367,6.68591,800418.81500566,0
+BDJ.US,D,20180907,000000,6.67177,6.68591,6.62956,6.65064,461277.17396303,0
+BDJ.US,D,20180910,000000,6.66488,6.6792,6.65064,6.66488,314224.08526971,0
+BDJ.US,D,20180911,000000,6.65064,6.69315,6.64403,6.66488,377965.92550252,0
+BDJ.US,D,20180912,000000,6.6792,6.7003,6.64403,6.65064,377475.9177621,0
+BDJ.US,D,20180913,000000,6.686,6.70059,6.65799,6.65799,352841.9925957,0
+BDJ.US,D,20180914,000000,6.65799,6.69342,6.64394,6.67938,496769.62651228,0
+BDJ.US,D,20180917,000000,6.67195,6.68518,6.62937,6.64394,489335.63520717,0
+BDJ.US,D,20180918,000000,6.64394,6.7148,6.64394,6.67938,506186.82482083,0
+BDJ.US,D,20180919,000000,6.686,6.72913,6.67929,6.72177,566491.98914447,0
+BDJ.US,D,20180920,000000,6.72177,6.77832,6.71263,6.77832,492983.10273441,0
+BDJ.US,D,20180921,000000,6.78565,6.79255,6.75006,6.77153,366475.02326548,0
+BDJ.US,D,20180924,000000,6.73565,6.75006,6.686,6.72913,476629.64620845,0
+BDJ.US,D,20180925,000000,6.74288,6.74288,6.69342,6.70059,305077.27411524,0
+BDJ.US,D,20180926,000000,6.7148,6.72913,6.67938,6.686,856340.39657043,0
+BDJ.US,D,20180927,000000,6.70747,6.72177,6.69342,6.7148,486020.35761211,0
+BDJ.US,D,20180928,000000,6.7148,6.74288,6.70059,6.72913,534403.10387327,0
+BDJ.US,D,20181001,000000,6.72913,6.79255,6.72913,6.72913,429833.90699847,0
+BDJ.US,D,20181002,000000,6.75006,6.77832,6.72913,6.77153,376589.71006939,0
+BDJ.US,D,20181003,000000,6.76419,6.79255,6.73565,6.73565,434016.63072861,0
+BDJ.US,D,20181004,000000,6.73565,6.77832,6.63661,6.63661,605712.47355662,0
+BDJ.US,D,20181005,000000,6.61513,6.63661,6.57291,6.57291,639756.97530536,0
+BDJ.US,D,20181008,000000,6.57979,6.60853,6.5373,6.6011,429236.84801747,0
+BDJ.US,D,20181009,000000,6.6011,6.60853,6.55877,6.56566,396236.3717697,0
+BDJ.US,D,20181010,000000,6.56566,6.60853,6.43818,6.43818,782440.82831329,0
+BDJ.US,D,20181011,000000,6.41697,6.44524,6.24653,6.28911,948648.3637244,0
+BDJ.US,D,20181012,000000,6.34629,6.41036,6.33923,6.36786,577905.6379089,0
+BDJ.US,D,20181015,000000,6.36786,6.38227,6.28195,6.33206,833295.68569726,0
+BDJ.US,D,20181016,000000,6.37501,6.43192,6.37501,6.41036,655361.07314721,0
+BDJ.US,D,20181017,000000,6.41778,6.43879,6.38895,6.42476,538578.10225617,0
+BDJ.US,D,20181018,000000,6.41778,6.42476,6.33206,6.38895,558476.38955289,0
+BDJ.US,D,20181019,000000,6.38227,6.43879,6.38047,6.43192,365632.96041427,0
+BDJ.US,D,20181022,000000,6.43192,6.43409,6.3249,6.35336,531138.59284588,0
+BDJ.US,D,20181023,000000,6.29637,6.29637,6.13926,6.24625,752763.35500788,0
+BDJ.US,D,20181024,000000,6.2536,6.27507,6.04701,6.05371,817636.40680357,0
+BDJ.US,D,20181025,000000,6.06124,6.13263,6.03948,6.09675,979476.91377137,0
+BDJ.US,D,20181026,000000,6.05371,6.05371,5.92559,5.96827,1010079.2215058,0
+BDJ.US,D,20181029,000000,6.01122,6.06785,5.883,5.91126,745637.27397209,0
+BDJ.US,D,20181030,000000,5.91126,5.98973,5.91126,5.9757,757241.84917593,0
+BDJ.US,D,20181031,000000,6.03948,6.06785,6.01122,6.04701,853021.80811223,0
+BDJ.US,D,20181101,000000,6.05371,6.11088,6.04701,6.11088,567592.29931834,0
+BDJ.US,D,20181102,000000,6.11088,6.15374,6.03948,6.1039,646600.52935566,0
+BDJ.US,D,20181105,000000,6.08244,6.15374,6.08244,6.14676,402149.57328583,0
+BDJ.US,D,20181106,000000,6.15374,6.20367,6.15374,6.19661,457104.38282222,0
+BDJ.US,D,20181107,000000,6.22497,6.29637,6.22315,6.28911,774637.12396079,0
+BDJ.US,D,20181108,000000,6.30344,6.33923,6.28911,6.33923,479934.99121421,0
+BDJ.US,D,20181109,000000,6.3249,6.3249,6.24625,6.26049,569128.53980181,0
+BDJ.US,D,20181112,000000,6.2536,6.2536,6.18291,6.19661,250137.91527338,0
+BDJ.US,D,20181113,000000,6.20367,6.21988,6.13263,6.15374,561777.32007451,0
+BDJ.US,D,20181114,000000,6.16825,6.19904,6.07482,6.08206,636209.93729251,0
+BDJ.US,D,20181115,000000,6.03178,6.12483,6.01374,6.08895,738099.54228953,0
+BDJ.US,D,20181116,000000,6.06078,6.10355,6.06078,6.06739,525651.38905001,0
+BDJ.US,D,20181119,000000,6.06078,6.09647,6.00307,6.01756,546768.07397158,0
+BDJ.US,D,20181120,000000,5.98893,5.99617,5.91715,5.91715,768198.59883107,0
+BDJ.US,D,20181121,000000,5.93864,5.98158,5.93864,5.96717,482823.16746797,0
+BDJ.US,D,20181123,000000,5.94569,5.96717,5.91842,5.96717,171179.34818272,0
+BDJ.US,D,20181126,000000,6.02453,6.04664,6.01022,6.04664,699099.78208478,0
+BDJ.US,D,20181127,000000,6.03178,6.06078,6.02453,6.06078,413183.57641356,0
+BDJ.US,D,20181128,000000,6.06739,6.16825,6.06078,6.16825,741381.7112535,0
+BDJ.US,D,20181129,000000,6.13916,6.20376,6.12501,6.15374,464484.29669649,0
+BDJ.US,D,20181130,000000,6.16825,6.23267,6.15374,6.22533,648856.33075526,0
+BDJ.US,D,20181203,000000,6.29011,6.31839,6.24,6.25422,464239.29282629,0
+BDJ.US,D,20181204,000000,6.22533,6.28269,6.10355,6.11794,576617.71215876,0
+BDJ.US,D,20181206,000000,6.06078,6.08206,5.92432,6.01756,1080920.6558695,0
+BDJ.US,D,20181207,000000,6.01022,6.06078,5.92432,5.95295,543693.38576255,0
+BDJ.US,D,20181210,000000,5.92432,5.93176,5.78785,5.85943,1164628.1042822,0
+BDJ.US,D,20181211,000000,5.91715,5.93864,5.7807,5.7807,1480413.8133191,0
+BDJ.US,D,20181212,000000,5.81676,5.8955,5.81676,5.86706,701720.8820476,0
+BDJ.US,D,20181213,000000,5.84522,5.85943,5.81676,5.83091,712578.30580938,0
+BDJ.US,D,20181214,000000,5.80951,5.83091,5.60745,5.70857,1048530.4820552,0
+BDJ.US,D,20181217,000000,5.68665,5.70857,5.56387,5.56387,1144277.3323603,0
+BDJ.US,D,20181218,000000,5.60003,5.6649,5.5568,5.58561,1365317.1753728,0
+BDJ.US,D,20181219,000000,5.57148,5.67948,5.54584,5.56387,1162137.2316018,0
+BDJ.US,D,20181220,000000,5.56387,5.59276,5.31849,5.41254,3014514.3756035,0
+BDJ.US,D,20181221,000000,5.39089,5.45576,5.30418,5.32584,2179601.885087,0
+BDJ.US,D,20181224,000000,5.30418,5.31142,5.21764,5.26096,860240.59331512,0
+BDJ.US,D,20181226,000000,5.27537,5.48431,5.24645,5.47742,1240061.7057806,0
+BDJ.US,D,20181227,000000,5.44852,5.4699,5.35465,5.4699,1390166.3066413,0
+BDJ.US,D,20181228,000000,5.46311,5.56387,5.46311,5.51347,1446818.4853326,0
+BDJ.US,D,20181231,000000,5.5568,5.60745,5.53506,5.60745,1425206.2745655,0
+BDJ.US,D,20190102,000000,5.57148,5.69425,5.54222,5.69425,639269.17480701,0
+BDJ.US,D,20190103,000000,5.68665,5.69425,5.58561,5.62186,715197.19853014,0
+BDJ.US,D,20190104,000000,5.63636,5.71555,5.62186,5.70096,1544337.751023,0
+BDJ.US,D,20190107,000000,5.75876,5.83451,5.73004,5.82401,714263.53513284,0
+BDJ.US,D,20190108,000000,5.88163,5.91762,5.80227,5.86731,789443.30379291,0
+BDJ.US,D,20190109,000000,5.91018,5.91762,5.85961,5.88871,727461.73911409,0
+BDJ.US,D,20190110,000000,5.88163,5.96102,5.85301,5.96102,624365.87632363,0
+BDJ.US,D,20190111,000000,5.95368,6.00433,5.88871,6.00433,1595496.1041924,0
+BDJ.US,D,20190114,000000,5.98973,5.98973,5.93185,5.9534,791578.81049947,0
+BDJ.US,D,20190115,000000,5.9679,6.01883,5.93909,5.98973,526106.08091727,0
+BDJ.US,D,20190116,000000,5.9969,6.02589,5.9968,6.00433,598914.16796885,0
+BDJ.US,D,20190117,000000,5.98973,6.06232,5.98973,6.03323,496084.27784831,0
+BDJ.US,D,20190118,000000,6.04781,6.09847,6.04781,6.07681,590089.61415716,0
+BDJ.US,D,20190122,000000,6.06938,6.06938,5.9969,6.02589,653807.17472714,0
+BDJ.US,D,20190123,000000,6.04781,6.05498,5.9534,5.98973,1106947.3507844,0
+BDJ.US,D,20190124,000000,6.0114,6.01883,5.94607,5.9534,871853.99748724,0
+BDJ.US,D,20190125,000000,5.9824,6.00433,5.9824,6.00433,454270.28399925,0
+BDJ.US,D,20190128,000000,5.98973,6.0046,5.94607,6.00433,682264.04316564,0
+BDJ.US,D,20190129,000000,6.0114,6.03323,5.9679,6.01883,855572.2763287,0
+BDJ.US,D,20190130,000000,6.03323,6.13507,6.03323,6.10571,780990.67027069,0
+BDJ.US,D,20190131,000000,6.14975,6.19271,6.12783,6.15656,1036547.3648356,0
+BDJ.US,D,20190201,000000,6.17124,6.19271,6.14975,6.16399,364027.19180547,0
+BDJ.US,D,20190204,000000,6.1783,6.20729,6.15656,6.18609,1104005.0971,0
+BDJ.US,D,20190205,000000,6.20039,6.22923,6.18609,6.22923,668810.90272487,0
+BDJ.US,D,20190206,000000,6.22923,6.25096,6.20039,6.24381,610419.41727934,0
+BDJ.US,D,20190207,000000,6.23647,6.23647,6.15656,6.19271,588960.60983633,0
+BDJ.US,D,20190208,000000,6.17124,6.19271,6.13507,6.17124,434109.33489571,0
+BDJ.US,D,20190211,000000,6.18609,6.20729,6.17124,6.18609,684814.51138212,0
+BDJ.US,D,20190212,000000,6.2149,6.26564,6.2149,6.25096,454057.28513912,0
+BDJ.US,D,20190213,000000,6.27279,6.29456,6.24381,6.24381,683972.44853089,0
+BDJ.US,D,20190214,000000,6.22914,6.25105,6.21473,6.22914,314683.19162112,0
+BDJ.US,D,20190215,000000,6.23638,6.29492,6.23638,6.28015,444135.73201667,0
+BDJ.US,D,20190219,000000,6.28748,6.31685,6.25849,6.26583,727944.02150724,0
+BDJ.US,D,20190220,000000,6.28015,6.30959,6.24381,6.29492,656186.58168287,0
+BDJ.US,D,20190221,000000,6.28748,6.30208,6.25849,6.30208,401019.46534397,0
+BDJ.US,D,20190222,000000,6.3241,6.3241,6.24381,6.28015,799450.93935622,0
+BDJ.US,D,20190225,000000,6.31685,6.36051,6.30959,6.33878,631112.31172271,0
+BDJ.US,D,20190226,000000,6.3241,6.35336,6.31484,6.34593,668675.15733732,0
+BDJ.US,D,20190227,000000,6.31685,6.34593,6.30208,6.33134,512598.86304566,0
+BDJ.US,D,20190228,000000,6.33134,6.36813,6.32454,6.33878,577645.18334417,0
+BDJ.US,D,20190301,000000,6.36813,6.36813,6.30208,6.36051,453690.88295484,0
+BDJ.US,D,20190304,000000,6.36813,6.37537,6.29492,6.30959,542008.15643909,0
+BDJ.US,D,20190305,000000,6.31685,6.3241,6.26583,6.28015,566469.91672372,0
+BDJ.US,D,20190306,000000,6.27297,6.29492,6.22914,6.24381,483535.00303683,0
+BDJ.US,D,20190307,000000,6.23638,6.24381,6.1414,6.17087,685423.71019451,0
+BDJ.US,D,20190308,000000,6.14903,6.17087,6.11976,6.12703,812428.41913006,0
+BDJ.US,D,20190311,000000,6.17087,6.2219,6.17087,6.20015,511591.2570389,0
+BDJ.US,D,20190312,000000,6.20703,6.24489,6.19243,6.22914,556144.43830176,0
+BDJ.US,D,20190313,000000,6.22914,6.26583,6.20015,6.26583,628205.3739113,0
+BDJ.US,D,20190314,000000,6.28015,6.30235,6.25096,6.28758,389374.05616177,0
+BDJ.US,D,20190315,000000,6.295,6.32436,6.28758,6.295,448489.51700755,0
+BDJ.US,D,20190318,000000,6.295,6.33171,6.28758,6.32436,558033.83751706,0
+BDJ.US,D,20190319,000000,6.33923,6.35391,6.3038,6.32436,504457.45065588,0
+BDJ.US,D,20190320,000000,6.32436,6.33171,6.28758,6.30978,627740.74945475,0
+BDJ.US,D,20190321,000000,6.295,6.37593,6.28359,6.36116,727418.69789365,0
+BDJ.US,D,20190322,000000,6.30978,6.33171,6.21446,6.22161,717747.66674661,0
+BDJ.US,D,20190325,000000,6.19979,6.24363,6.16299,6.1851,565036.3129967,0
+BDJ.US,D,20190326,000000,6.2362,6.2371,6.1774,6.20685,598992.52506246,0
+BDJ.US,D,20190327,000000,6.21446,6.22895,6.1851,6.22161,561483.75687866,0
+BDJ.US,D,20190328,000000,6.22895,6.25096,6.20685,6.25096,326922.3489212,0
+BDJ.US,D,20190329,000000,6.28758,6.28758,6.24363,6.28015,614843.83401657,0
+BDJ.US,D,20190401,000000,6.30978,6.35391,6.28758,6.33923,631028.4365239,0
+BDJ.US,D,20190402,000000,6.34639,6.36116,6.31712,6.34639,518194.22170315,0
+BDJ.US,D,20190403,000000,6.36116,6.37593,6.31712,6.36116,478993.60246964,0
+BDJ.US,D,20190404,000000,6.34639,6.37593,6.33923,6.36848,420591.08081375,0
+BDJ.US,D,20190405,000000,6.38327,6.3905,6.35391,6.38327,391428.99853263,0
+BDJ.US,D,20190408,000000,6.3905,6.44932,6.36396,6.44932,672445.12679966,0
+BDJ.US,D,20190409,000000,6.43445,6.43445,6.39813,6.39813,363519.52612846,0
+BDJ.US,D,20190410,000000,6.41252,6.42711,6.39813,6.42711,453047.47189029,0
+BDJ.US,D,20190411,000000,6.42711,6.44932,6.41252,6.42711,476679.30915512,0
+BDJ.US,D,20190412,000000,6.46417,6.47895,6.39803,6.43445,533131.73243867,0
+BDJ.US,D,20190415,000000,6.43445,6.44958,6.40501,6.43445,439147.36492954,0
+BDJ.US,D,20190416,000000,6.44207,6.44949,6.41243,6.43445,539063.69551242,0
+BDJ.US,D,20190417,000000,6.43445,6.44207,6.41687,6.43445,328269.87020735,0
+BDJ.US,D,20190418,000000,6.44949,6.45664,6.41978,6.41978,383438.7822249,0
+BDJ.US,D,20190422,000000,6.39803,6.44949,6.39803,6.41978,290684.95217199,0
+BDJ.US,D,20190423,000000,6.42711,6.44949,6.41978,6.44207,526054.21072852,0
+BDJ.US,D,20190424,000000,6.44949,6.50831,6.42711,6.44207,691578.60471775,0
+BDJ.US,D,20190425,000000,6.42711,6.44207,6.40501,6.41243,543475.97241826,0
+BDJ.US,D,20190426,000000,6.40501,6.4216,6.38308,6.39023,791544.5982473,0
+BDJ.US,D,20190429,000000,6.40501,6.45664,6.40501,6.44949,614735.67915496,0
+BDJ.US,D,20190430,000000,6.47895,6.50115,6.43445,6.4937,591392.99060183,0
+BDJ.US,D,20190501,000000,6.4937,6.53076,6.47904,6.48628,414025.63926476,0
+BDJ.US,D,20190502,000000,6.46417,6.4937,6.43827,6.46417,485184.9164871,0
+BDJ.US,D,20190503,000000,6.48628,6.50831,6.48628,6.4937,473705.05046045,0
+BDJ.US,D,20190506,000000,6.40501,6.50831,6.40501,6.4937,350149.15726546,0
+BDJ.US,D,20190507,000000,6.45664,6.47151,6.37574,6.40501,484426.7288347,0
+BDJ.US,D,20190508,000000,6.39803,6.44207,6.39023,6.42711,310848.1085176,0
+BDJ.US,D,20190509,000000,6.39803,6.41968,6.36822,6.41243,544175.66815572,0
+BDJ.US,D,20190510,000000,6.41243,6.42711,6.36822,6.42711,443440.45076337,0
+BDJ.US,D,20190513,000000,6.33878,6.36069,6.31656,6.324,496333.69620268,0
+BDJ.US,D,20190514,000000,6.36098,6.3984,6.35355,6.36839,356555.67738514,0
+BDJ.US,D,20190515,000000,6.33878,6.38336,6.31648,6.35355,347850.31464544,0
+BDJ.US,D,20190516,000000,6.36839,6.41308,6.36839,6.3984,387941.55605577,0
+BDJ.US,D,20190517,000000,6.35355,6.39059,6.34612,6.36839,314684.29524213,0
+BDJ.US,D,20190520,000000,6.33878,6.35336,6.31648,6.33125,354548.19071888,0
+BDJ.US,D,20190521,000000,6.35355,6.42041,6.34612,6.39059,523704.60154079,0
+BDJ.US,D,20190522,000000,6.37593,6.42041,6.36098,6.36098,781442.05127481,0
+BDJ.US,D,20190523,000000,6.33125,6.3413,6.29284,6.324,516669.01743005,0
+BDJ.US,D,20190524,000000,6.33878,6.36587,6.31984,6.34612,313474.72658561,0
+BDJ.US,D,20190528,000000,6.34612,6.3704,6.26428,6.26428,658965.49945397,0
+BDJ.US,D,20190529,000000,6.24219,6.26428,6.18971,6.20483,580455.00250432,0
+BDJ.US,D,20190530,000000,6.21988,6.2719,6.20483,6.21988,561365.6694277,0
+BDJ.US,D,20190531,000000,6.19768,6.21227,6.15292,6.18273,511595.67152305,0
+BDJ.US,D,20190603,000000,6.17512,6.20483,6.15292,6.18273,492376.11116406,0
+BDJ.US,D,20190604,000000,6.21227,6.28668,6.21227,6.27932,348373.43101694,0
+BDJ.US,D,20190605,000000,6.30144,6.33088,6.27932,6.28668,325103.58145226,0
+BDJ.US,D,20190606,000000,6.28668,6.34612,6.27932,6.33125,327023.88205659,0
+BDJ.US,D,20190607,000000,6.36098,6.39059,6.33878,6.36098,530359.43639376,0
+BDJ.US,D,20190610,000000,6.40546,6.42041,6.37593,6.40546,425752.7164037,0
+BDJ.US,D,20190611,000000,6.42766,6.43409,6.38336,6.41308,330381.0972511,0
+BDJ.US,D,20190612,000000,6.41308,6.43528,6.39649,6.42766,576822.98567162,0
+BDJ.US,D,20190613,000000,6.43528,6.43528,6.38317,6.3904,457615.35936232,0
+BDJ.US,D,20190614,000000,6.3904,6.41298,6.36051,6.41298,428756.77286636,0
+BDJ.US,D,20190617,000000,6.42033,6.45058,6.41298,6.43528,446796.56233682,0
+BDJ.US,D,20190618,000000,6.45058,6.48556,6.44288,6.45058,448672.71809969,0
+BDJ.US,D,20190619,000000,6.45058,6.51791,6.44288,6.49506,555595.93864637,0
+BDJ.US,D,20190620,000000,6.53296,6.56232,6.51801,6.53993,973650.89831716,0
+BDJ.US,D,20190621,000000,6.53993,6.54263,6.49506,6.51791,556258.11126857,0
+BDJ.US,D,20190624,000000,6.54753,6.55441,6.50269,6.52478,519915.87052084,0
+BDJ.US,D,20190625,000000,6.52478,6.53296,6.42766,6.42766,736906.52794856,0
+BDJ.US,D,20190626,000000,6.45775,6.53296,6.45775,6.50269,662792.85721022,0
+BDJ.US,D,20190627,000000,6.54753,6.60754,6.53993,6.58487,812652.45420057,0
+BDJ.US,D,20190628,000000,6.61477,6.65202,6.59239,6.62956,741440.20316847,0
+BDJ.US,D,20190701,000000,6.68201,6.70437,6.64485,6.65971,723222.73071104,0
+BDJ.US,D,20190702,000000,6.65971,6.68933,6.62221,6.66714,439719.0406267,0
+BDJ.US,D,20190703,000000,6.66714,6.69713,6.65202,6.66714,303395.35565488,0
+BDJ.US,D,20190705,000000,6.65971,6.70437,6.62956,6.68933,378753.91092292,0
+BDJ.US,D,20190708,000000,6.66714,6.67438,6.62956,6.65971,422405.43379856,0
+BDJ.US,D,20190709,000000,6.65971,6.69713,6.64485,6.66714,500985.45887354,0
+BDJ.US,D,20190710,000000,6.71191,6.72685,6.68933,6.71933,551731.05777487,0
+BDJ.US,D,20190711,000000,6.72685,6.76419,6.71191,6.74199,575369.51676593,0
+BDJ.US,D,20190712,000000,6.76437,6.77914,6.7042,6.75675,457053.6162545,0
+BDJ.US,D,20190715,000000,6.75675,6.77678,6.7342,6.74199,598151.56583227,0
+BDJ.US,D,20190716,000000,6.75675,6.77199,6.74199,6.75675,405548.72607975,0
+BDJ.US,D,20190717,000000,6.76437,6.77199,6.72675,6.7342,393307.36153757,0
+BDJ.US,D,20190718,000000,6.74199,6.75675,6.71915,6.74199,390007.53463699,0
+BDJ.US,D,20190719,000000,6.76437,6.76437,6.7342,6.75675,273688.08458147,0
+BDJ.US,D,20190722,000000,6.76437,6.76437,6.72675,6.74942,283976.03988819,0
+BDJ.US,D,20190723,000000,6.77199,6.80579,6.75675,6.787,699457.35530075,0
+BDJ.US,D,20190724,000000,6.77914,6.83929,6.77914,6.83196,567432.27426797,0
+BDJ.US,D,20190725,000000,6.82443,6.83196,6.78312,6.83196,711175.60347138,0
+BDJ.US,D,20190726,000000,6.83929,6.86567,6.80196,6.81692,571195.62200407,0
+BDJ.US,D,20190729,000000,6.83929,6.83929,6.77914,6.82443,489018.89596958,0
+BDJ.US,D,20190730,000000,6.80196,6.84719,6.77199,6.83929,691861.13170321,0
+BDJ.US,D,20190731,000000,6.83929,6.88444,6.74942,6.80196,824636.67504115,0
+BDJ.US,D,20190801,000000,6.83196,6.83196,6.74942,6.787,679852.63119986,0
+BDJ.US,D,20190802,000000,6.77199,6.787,6.71915,6.77914,494275.4429687,0
+BDJ.US,D,20190805,000000,6.69696,6.69696,6.48619,6.62899,1539479.6112183,0
+BDJ.US,D,20190806,000000,6.63652,6.67413,6.61395,6.65148,713389.46727157,0
+BDJ.US,D,20190807,000000,6.60661,6.62899,6.56176,6.61395,498326.83579546,0
+BDJ.US,D,20190808,000000,6.64431,6.81692,6.64431,6.787,810657.10736572,0
+BDJ.US,D,20190809,000000,6.76437,6.77914,6.72675,6.74942,253786.48642164,0
+BDJ.US,D,20190812,000000,6.71915,6.74199,6.66288,6.70067,407921.51130925,0
+BDJ.US,D,20190813,000000,6.68898,6.787,6.65918,6.74942,519754.74184945,0
+BDJ.US,D,20190814,000000,6.69658,6.70096,6.58287,6.63597,602197.44055385,0
+BDJ.US,D,20190815,000000,6.62843,6.65862,6.59085,6.62075,566217.18750626,0
+BDJ.US,D,20190816,000000,6.63597,6.69658,6.63597,6.68861,326805.36509128,0
+BDJ.US,D,20190819,000000,6.74942,6.74942,6.67358,6.68119,661755.45343547,0
+BDJ.US,D,20190820,000000,6.68119,6.72279,6.66623,6.68119,760005.31625252,0
+BDJ.US,D,20190821,000000,6.72658,6.7419,6.67203,6.67358,586679.42515289,0
+BDJ.US,D,20190822,000000,6.70394,6.70394,6.63597,6.67358,276853.26971554,0
+BDJ.US,D,20190823,000000,6.65082,6.67358,6.56031,6.59085,554472.45243074,0
+BDJ.US,D,20190826,000000,6.62843,6.63597,6.58287,6.61315,438027.18957698,0
+BDJ.US,D,20190827,000000,6.63597,6.66623,6.59085,6.59085,470139.25088998,0
+BDJ.US,D,20190828,000000,6.58287,6.62843,6.55288,6.59793,721668.83229098,0
+BDJ.US,D,20190829,000000,6.64367,6.65082,6.59793,6.64367,475272.19233297,0
+BDJ.US,D,20190830,000000,6.68861,6.72658,6.68119,6.68861,476415.54372728,0
+BDJ.US,D,20190903,000000,6.68119,6.70394,6.65862,6.69658,374383.57161648,0
+BDJ.US,D,20190904,000000,6.72658,6.80995,6.71153,6.80995,554290.35495962,0
+BDJ.US,D,20190905,000000,6.84772,6.89294,6.81728,6.87791,483810.90829606,0
+BDJ.US,D,20190906,000000,6.87791,6.90799,6.82499,6.88524,1186611.1317179,0
+BDJ.US,D,20190909,000000,6.88524,6.90799,6.87791,6.88524,426871.78813521,0
+BDJ.US,D,20190910,000000,6.87791,6.93073,6.85508,6.93073,375291.85172993,0
+BDJ.US,D,20190911,000000,6.93843,6.97231,6.91552,6.96861,502494.10883109,0
+BDJ.US,D,20190912,000000,6.93073,6.97604,6.92329,6.96081,669921.14548806,0
+BDJ.US,D,20190913,000000,6.91533,6.99128,6.91533,6.97613,494936.51196985,0
+BDJ.US,D,20190916,000000,6.97613,6.99053,6.93055,6.96081,357442.98869885,0
+BDJ.US,D,20190917,000000,6.94541,6.97613,6.94541,6.95366,288064.9558302,0
+BDJ.US,D,20190918,000000,6.95366,6.98373,6.94541,6.97613,371017.5274537,0
+BDJ.US,D,20190919,000000,6.99128,7.00648,6.97613,6.98373,429132.00401894,0
+BDJ.US,D,20190920,000000,6.99128,7.02179,6.9687,6.99897,671844.75695553,0
+BDJ.US,D,20190923,000000,6.99128,6.99897,6.96081,6.98373,314152.34990233,0
+BDJ.US,D,20190924,000000,6.99897,7.014,6.92711,6.95366,343238.28233189,0
+BDJ.US,D,20190925,000000,6.95366,6.97459,6.92303,6.95366,389800.05388205,0
+BDJ.US,D,20190926,000000,6.9687,6.98373,6.93824,6.9687,559676.02562008,0
+BDJ.US,D,20190927,000000,6.98373,6.99506,6.93824,6.97613,433909.57948802,0
+BDJ.US,D,20190930,000000,6.99897,7.02179,6.97613,6.97613,720813.52598732,0
+BDJ.US,D,20191001,000000,7.00648,7.0294,6.9,6.9,524631.64321185,0
+BDJ.US,D,20191002,000000,6.87744,6.8925,6.74064,6.76328,923467.04252365,0
+BDJ.US,D,20191003,000000,6.74816,6.79373,6.67195,6.75594,1190370.0649698,0
+BDJ.US,D,20191004,000000,6.7863,6.80144,6.74064,6.80144,716265.50369393,0
+BDJ.US,D,20191007,000000,6.80144,6.83177,6.76328,6.79373,610953.56986125,0
+BDJ.US,D,20191008,000000,6.7863,6.79373,6.73682,6.7863,454537.36029022,0
+BDJ.US,D,20191009,000000,6.82407,6.87374,6.80144,6.83177,825478.73789234,0
+BDJ.US,D,20191010,000000,6.81657,6.8925,6.80904,6.86965,447913.42682625,0
+BDJ.US,D,20191011,000000,6.9001,6.94587,6.88497,6.88497,375139.55202681,0
+BDJ.US,D,20191014,000000,6.88497,6.91425,6.85443,6.90799,293993.60804084,0
+BDJ.US,D,20191015,000000,6.92338,6.94587,6.88497,6.88497,573447.00891951,0
+BDJ.US,D,20191016,000000,6.87754,6.9001,6.86965,6.89267,467210.24065784,0
+BDJ.US,D,20191017,000000,6.90799,7.01482,6.90799,7.00729,651438.8039818,0
+BDJ.US,D,20191018,000000,6.97649,6.98437,6.93091,6.95411,539012.92894473,0
+BDJ.US,D,20191021,000000,6.96145,7.02261,6.96145,7.01482,361643.3703656,0
+BDJ.US,D,20191022,000000,7.02261,7.03022,6.97649,7.00729,767880.75597241,0
+BDJ.US,D,20191023,000000,7.00729,7.02261,6.98437,7.00729,387035.48318441,0
+BDJ.US,D,20191024,000000,7.03022,7.09917,7.02631,7.08395,531836.08134126,0
+BDJ.US,D,20191025,000000,7.08395,7.10671,7.03783,7.04553,546126.87014909,0
+BDJ.US,D,20191028,000000,7.06085,7.10671,7.06085,7.07597,356529.19048025,0
+BDJ.US,D,20191029,000000,7.06845,7.13732,7.06845,7.12952,687701.58401484,0
+BDJ.US,D,20191030,000000,7.10671,7.15998,7.06845,7.15265,885637.12061808,0
+BDJ.US,D,20191031,000000,7.17555,7.17555,7.10671,7.13732,693829.9916332,0
+BDJ.US,D,20191101,000000,7.16786,7.20601,7.15265,7.19069,477633.9413521,0
+BDJ.US,D,20191104,000000,7.20601,7.25947,7.19848,7.21343,659698.30382254,0
+BDJ.US,D,20191105,000000,7.24406,7.25947,7.22158,7.25167,670445.36548065,0
+BDJ.US,D,20191106,000000,7.25167,7.25947,7.16786,7.18308,1012278.7382325,0
+BDJ.US,D,20191107,000000,7.19848,7.26717,7.19848,7.26717,571751.84700671,0
+BDJ.US,D,20191108,000000,7.25947,7.2977,7.24018,7.2977,503294.23408289,0
+BDJ.US,D,20191111,000000,7.28247,7.30541,7.2705,7.2977,407609.18655577,0
+BDJ.US,D,20191112,000000,7.28247,7.32796,7.27495,7.30541,463388.40100677,0
+BDJ.US,D,20191113,000000,7.29,7.30351,7.24406,7.24406,729614.90375726,0
+BDJ.US,D,20191114,000000,7.24406,7.25956,7.20573,7.2214,930487.17593988,0
+BDJ.US,D,20191115,000000,7.23664,7.32099,7.23664,7.30541,422427.50621928,0
+BDJ.US,D,20191118,000000,7.30541,7.32099,7.26727,7.29807,415848.82121787,0
+BDJ.US,D,20191119,000000,7.31329,7.31329,7.26727,7.27514,496561.04213628,0
+BDJ.US,D,20191120,000000,7.25956,7.30133,7.23266,7.25956,535370.9795227,0
+BDJ.US,D,20191121,000000,7.26727,7.32099,7.25576,7.29009,499269.32816103,0
+BDJ.US,D,20191122,000000,7.29009,7.35152,7.29009,7.34427,485040.34213126,0
+BDJ.US,D,20191125,000000,7.35948,7.39791,7.32099,7.32099,593670.86442216,0
+BDJ.US,D,20191126,000000,7.34427,7.36693,7.3287,7.33621,436933.50112936,0
+BDJ.US,D,20191127,000000,7.34427,7.38243,7.30541,7.34427,477713.40206676,0
+BDJ.US,D,20191129,000000,7.35152,7.39791,7.3459,7.38243,428478.66036505,0
+BDJ.US,D,20191202,000000,7.39791,7.41287,7.34427,7.34427,613530.52498259,0
+BDJ.US,D,20191203,000000,7.29807,7.32879,7.25176,7.32099,548720.37958599,0
+BDJ.US,D,20191204,000000,7.33621,7.35948,7.32879,7.34427,521343.9561427,0
+BDJ.US,D,20191205,000000,7.36693,7.36693,7.30541,7.36693,734122.09207226,0
+BDJ.US,D,20191206,000000,7.36693,7.41287,7.35152,7.35948,585523.93392716,0
+BDJ.US,D,20191209,000000,7.39041,7.41287,7.37997,7.40608,511501.8637349,0
+BDJ.US,D,20191210,000000,7.38243,7.42828,7.35948,7.39791,481704.09573648,0
+BDJ.US,D,20191211,000000,7.40608,7.42828,7.31329,7.31329,1039976.3153975,0
+BDJ.US,D,20191212,000000,7.33621,7.46017,7.32879,7.45229,581937.16555699,0
+BDJ.US,D,20191213,000000,7.453,7.453,7.375,7.41378,602535.14859117,0
+BDJ.US,D,20191216,000000,7.44522,7.48284,7.42147,7.46099,619621.40948567,0
+BDJ.US,D,20191217,000000,7.46724,7.47657,7.44522,7.46724,358306.02034978,0
+BDJ.US,D,20191218,000000,7.47495,7.48284,7.44522,7.453,422911.99585454,0
+BDJ.US,D,20191219,000000,7.46099,7.48672,7.44522,7.46099,489396.33436421,0
+BDJ.US,D,20191220,000000,7.49044,7.52985,7.49044,7.52985,467774.19100773,0
+BDJ.US,D,20191223,000000,7.53764,7.55368,7.50611,7.53764,412482.77705508,0
+BDJ.US,D,20191224,000000,7.53764,7.55368,7.52197,7.52985,164502.44090899,0
+BDJ.US,D,20191226,000000,7.53764,7.56129,7.53764,7.53764,340446.12110834,0
+BDJ.US,D,20191227,000000,7.57751,7.6084,7.5456,7.60034,575712.74290844,0
+BDJ.US,D,20191230,000000,7.61494,7.61494,7.5456,7.59238,620391.73696948,0
+BDJ.US,D,20191231,000000,7.61494,7.69268,7.60034,7.69268,1084615.5791012,0
+BDJ.US,D,20200102,000000,7.70891,7.732,7.6848,7.6848,890542.71612746,0
+BDJ.US,D,20200103,000000,7.65317,7.6848,7.6084,7.623,1101883.9374668,0
+BDJ.US,D,20200106,000000,7.57751,7.60034,7.55368,7.56899,1088936.2554611,0
+BDJ.US,D,20200107,000000,7.56899,7.57751,7.453,7.453,1299250.0056149,0
+BDJ.US,D,20200108,000000,7.47495,7.52985,7.453,7.453,816617.76458645,0
+BDJ.US,D,20200109,000000,7.50611,7.57751,7.4985,7.55368,583498.78932431,0
+BDJ.US,D,20200110,000000,7.58431,7.59238,7.52985,7.52985,833770.24274317,0
+BDJ.US,D,20200113,000000,7.56899,7.58431,7.52985,7.53764,654407.54457125,0
+BDJ.US,D,20200114,000000,7.55368,7.55368,7.48284,7.4985,1272226.7409035,0
+BDJ.US,D,20200115,000000,7.50611,7.56129,7.4985,7.52985,539750.14779743,0
+BDJ.US,D,20200116,000000,7.55368,7.57751,7.53764,7.55368,569073.35874996,0
+BDJ.US,D,20200117,000000,7.56899,7.58431,7.5456,7.55368,418748.03368201,0
+BDJ.US,D,20200121,000000,7.56129,7.61548,7.55368,7.60034,838885.52624957,0
+BDJ.US,D,20200122,000000,7.62381,7.63568,7.60034,7.61548,423257.4292391,0
+BDJ.US,D,20200123,000000,7.6084,7.6084,7.5456,7.5456,808432.20735516,0
+BDJ.US,D,20200124,000000,7.56899,7.60034,7.42067,7.45229,1246118.3780317,0
+BDJ.US,D,20200127,000000,7.34283,7.3972,7.32725,7.34283,968482.64100099,0
+BDJ.US,D,20200128,000000,7.35841,7.41287,7.34283,7.3972,453769.24004845,0
+BDJ.US,D,20200129,000000,7.43642,7.47495,7.41287,7.41287,434060.77557009,0
+BDJ.US,D,20200130,000000,7.40517,7.42067,7.37418,7.40517,392677.19392545,0
+BDJ.US,D,20200131,000000,7.42828,7.43642,7.32725,7.32725,983660.74112255,0
+BDJ.US,D,20200203,000000,7.36594,7.41287,7.28022,7.29607,852996.42482839,0
+BDJ.US,D,20200204,000000,7.36594,7.40517,7.35043,7.37418,541196.99497691,0
+BDJ.US,D,20200205,000000,7.45229,7.46724,7.41287,7.46724,584008.66224341,0
+BDJ.US,D,20200206,000000,7.49044,7.49044,7.46724,7.47495,400818.60631525,0
+BDJ.US,D,20200207,000000,7.46724,7.4985,7.45229,7.4985,538685.15349674,0
+BDJ.US,D,20200210,000000,7.48284,7.52197,7.47495,7.47495,891298.69653777,0
+BDJ.US,D,20200211,000000,7.4985,7.52197,7.48284,7.51409,431444.09009141,0
+BDJ.US,D,20200212,000000,7.5456,7.56836,7.50611,7.53764,595229.17732637,0
+BDJ.US,D,20200213,000000,7.50611,7.55133,7.48265,7.49044,786254.94261708,0
+BDJ.US,D,20200214,000000,7.49044,7.52985,7.47113,7.52985,419584.57842803,0
+BDJ.US,D,20200218,000000,7.52197,7.52197,7.45926,7.48284,362825.3484962,0
+BDJ.US,D,20200219,000000,7.50611,7.50611,7.45926,7.46724,410901.28810909,0
+BDJ.US,D,20200220,000000,7.46724,7.49044,7.41233,7.43597,632700.42239492,0
+BDJ.US,D,20200221,000000,7.42792,7.42792,7.34164,7.38904,1051193.5196174,0
+BDJ.US,D,20200224,000000,7.22422,7.30404,7.16939,7.23981,1237044.4058657,0
+BDJ.US,D,20200225,000000,7.25557,7.27134,6.93689,6.95782,1231658.7352052,0
+BDJ.US,D,20200226,000000,6.97361,7.07516,6.93898,6.95004,743797.53770345,0
+BDJ.US,D,20200227,000000,6.85598,6.85598,6.62093,6.62872,2074249.117276,0
+BDJ.US,D,20200228,000000,6.49562,6.5034,6.17404,6.46407,2424477.7352561,0
+BDJ.US,D,20200302,000000,6.46407,6.74616,6.43309,6.74616,1330826.8107251,0
+BDJ.US,D,20200303,000000,6.75432,6.86631,6.57944,6.64467,827729.02118676,0
+BDJ.US,D,20200304,000000,6.73863,6.90299,6.68364,6.87953,710543.2286172,0
+BDJ.US,D,20200305,000000,6.73863,6.78556,6.62501,6.67575,656526.49696227,0
+BDJ.US,D,20200306,000000,6.5034,6.55814,6.44379,6.54245,742564.79300514,0
+BDJ.US,D,20200309,000000,6.21336,6.23691,6.07255,6.10381,1046006.5007436,0
+BDJ.US,D,20200310,000000,6.23701,6.2526,5.91579,6.12737,1274622.7021748,0
+BDJ.US,D,20200311,000000,6.00976,6.06476,5.61007,5.67288,1524397.526127,0
+BDJ.US,D,20200312,000000,5.28106,5.35945,4.81876,4.82665,2158659.5722893,0
+BDJ.US,D,20200313,000000,4.97669,5.15068,4.83952,5.08735,2893286.0191753,0
+BDJ.US,D,20200316,000000,4.5107,4.80292,4.43948,4.70797,2104106.4808103,0
+BDJ.US,D,20200317,000000,4.67634,4.80292,4.43948,4.74765,2612595.4591144,0
+BDJ.US,D,20200318,000000,4.43948,4.54222,3.76007,3.98932,2222930.0469988,0
+BDJ.US,D,20200319,000000,3.89454,4.47119,3.67319,4.42397,2526940.1195713,0
+BDJ.US,D,20200320,000000,4.48687,4.66872,4.22638,4.34497,2316076.7661409,0
+BDJ.US,D,20200323,000000,4.17091,4.26568,3.90232,4.04451,2526937.9123293,0
+BDJ.US,D,20200324,000000,4.26568,4.53427,4.24975,4.41575,2141941.9208211,0
+BDJ.US,D,20200325,000000,4.43948,4.93729,4.43948,4.73976,1719972.4173323,0
+BDJ.US,D,20200326,000000,4.84233,5.16644,4.81876,5.11895,1783092.918921,0
+BDJ.US,D,20200327,000000,4.96094,5.21365,4.92146,5.1582,1596224.4940767,0
+BDJ.US,D,20200330,000000,5.19816,5.24519,4.9845,5.18974,1422341.2743535,0
+BDJ.US,D,20200331,000000,5.26903,5.34023,5.14679,5.1582,1435657.5657857,0
+BDJ.US,D,20200401,000000,4.91346,5.03651,4.82665,4.85819,1608926.0685914,0
+BDJ.US,D,20200402,000000,4.84233,4.99257,4.77926,4.93729,999818.85672497,0
+BDJ.US,D,20200403,000000,4.95324,4.96901,4.74765,4.85819,1046955.6148354,0
+BDJ.US,D,20200406,000000,4.92914,5.17404,4.91771,5.1582,1621067.0036191,0
+BDJ.US,D,20200407,000000,5.43475,5.57701,5.31632,5.32456,1247697.6597355,0
+BDJ.US,D,20200408,000000,5.36379,5.58525,5.31632,5.53768,1051563.2326648,0
+BDJ.US,D,20200409,000000,5.68747,5.84566,5.53778,5.60083,1168348.4107977,0
+BDJ.US,D,20200413,000000,5.55336,5.56911,5.42295,5.56911,1337503.7179989,0
+BDJ.US,D,20200414,000000,5.65665,5.71246,5.56911,5.64071,927715.98351602,0
+BDJ.US,D,20200415,000000,5.51357,5.54511,5.44969,5.51357,710776.09265599,0
+BDJ.US,D,20200416,000000,5.50541,5.52119,5.39406,5.43384,763973.93750149,0
+BDJ.US,D,20200417,000000,5.6089,5.6089,5.47379,5.53749,851662.14699468,0
+BDJ.US,D,20200420,000000,5.48957,5.58533,5.45777,5.48957,764227.77034001,0
+BDJ.US,D,20200421,000000,5.41816,5.42968,5.32275,5.39406,613920.10320864,0
+BDJ.US,D,20200422,000000,5.43384,5.49772,5.40204,5.43384,956394.67978296,0
+BDJ.US,D,20200423,000000,5.49772,5.51357,5.38619,5.40204,913972.59074252,0
+BDJ.US,D,20200424,000000,5.46583,5.55327,5.45777,5.53749,1290435.3843927,0
+BDJ.US,D,20200427,000000,5.55327,5.66472,5.53749,5.5771,1385026.7434721,0
+BDJ.US,D,20200428,000000,5.61677,5.74409,5.6089,5.61677,991891.54681635,0
+BDJ.US,D,20200429,000000,5.72833,5.82382,5.69635,5.7921,787364.08175925,0
+BDJ.US,D,20200430,000000,5.82382,5.82382,5.71246,5.75206,1025056.4625986,0
+BDJ.US,D,20200501,000000,5.66472,5.68845,5.58081,5.61677,854222.54780046,0
+BDJ.US,D,20200504,000000,5.54511,5.59295,5.48168,5.5771,663656.99248218,0
+BDJ.US,D,20200505,000000,5.61677,5.68845,5.6089,5.63281,434133.61455855,0
+BDJ.US,D,20200506,000000,5.66472,5.67269,5.52934,5.55327,783535.62038196,0
+BDJ.US,D,20200507,000000,5.59295,5.61606,5.52934,5.58533,711207.60848146,0
+BDJ.US,D,20200508,000000,5.62494,5.69635,5.62494,5.68845,641749.01127709,0
+BDJ.US,D,20200511,000000,5.66472,5.69635,5.62885,5.68845,818275.40338399,0
+BDJ.US,D,20200512,000000,5.68845,5.71246,5.56911,5.5771,1311041.0927741,0
+BDJ.US,D,20200513,000000,5.5771,5.58599,5.37821,5.41816,1260062.629834,0
+BDJ.US,D,20200514,000000,5.33798,5.46618,5.25243,5.45813,875567.68227668,0
+BDJ.US,D,20200515,000000,5.43394,5.49011,5.39388,5.43394,458908.80321768,0
+BDJ.US,D,20200518,000000,5.5462,5.63436,5.5462,5.61036,782466.21159713,0
+BDJ.US,D,20200519,000000,5.58634,5.67451,5.56233,5.6184,648154.42777573,0
+BDJ.US,D,20200520,000000,5.69073,5.72262,5.66244,5.6823,619390.75268894,0
+BDJ.US,D,20200521,000000,5.65048,5.71456,5.65048,5.69073,571229.8342562,0
+BDJ.US,D,20200522,000000,5.69073,5.69832,5.65048,5.6823,849965.88146084,0
+BDJ.US,D,20200526,000000,5.74663,5.82274,5.74663,5.76276,953413.79936207,0
+BDJ.US,D,20200527,000000,5.89078,5.89161,5.79474,5.89078,839202.26548718,0
+BDJ.US,D,20200528,000000,5.93092,5.94679,5.86696,5.883,864617.55434776,0
+BDJ.US,D,20200529,000000,5.92295,5.92295,5.81079,5.87457,914617.10542811,0
+BDJ.US,D,20200601,000000,5.85083,5.94688,5.8348,5.93092,668683.98630562,0
+BDJ.US,D,20200602,000000,5.96301,5.97913,5.93092,5.97913,533288.44662592,0
+BDJ.US,D,20200603,000000,6.05091,6.12303,6.05091,6.11542,648614.63774814,0
+BDJ.US,D,20200604,000000,6.07528,6.14342,6.07528,6.12303,560969.46947542,0
+BDJ.US,D,20200605,000000,6.26765,6.33171,6.25966,6.28359,786769.2300203,0
+BDJ.US,D,20200608,000000,6.36396,6.39676,6.34177,6.39594,706860.44521679,0
+BDJ.US,D,20200609,000000,6.37166,6.37166,6.30769,6.32364,639872.85551423,0
+BDJ.US,D,20200610,000000,6.33976,6.35571,6.2196,6.23547,587769.80273742,0
+BDJ.US,D,20200611,000000,6.09132,6.11542,5.87104,5.89893,1035502.2357136,0
+BDJ.US,D,20200612,000000,6.05207,6.07645,5.8829,5.97152,546466.78542848,0
+BDJ.US,D,20200615,000000,5.84249,6.00297,5.74563,5.96347,586106.6458347,0
+BDJ.US,D,20200616,000000,6.11686,6.1408,5.9958,6.02798,960132.6442352,0
+BDJ.US,D,20200617,000000,6.0441,6.05207,5.95621,5.96347,630169.81935711,0
+BDJ.US,D,20200618,000000,5.95549,5.9958,5.93121,5.95549,288085.92462991,0
+BDJ.US,D,20200619,000000,6.01194,6.0441,5.89078,5.93121,702541.97609909,0
+BDJ.US,D,20200622,000000,5.93936,5.96347,5.87448,5.93121,448022.68530892,0
+BDJ.US,D,20200623,000000,5.9795,6.02001,5.97152,5.9795,422712.24044684,0
+BDJ.US,D,20200624,000000,5.95549,5.95549,5.81024,5.84249,514824.86667727,0
+BDJ.US,D,20200625,000000,5.81024,5.8667,5.76583,5.8667,590535.47705608,0
+BDJ.US,D,20200626,000000,5.81024,5.83587,5.71329,5.72959,879189.76652004,0
+BDJ.US,D,20200629,000000,5.72959,5.81821,5.72959,5.80217,493808.61127007,0
+BDJ.US,D,20200630,000000,5.85048,5.92313,5.82628,5.92313,1027312.2639982,0
+BDJ.US,D,20200701,000000,5.91517,5.94713,5.8829,5.92313,539766.70211298,0
+BDJ.US,D,20200702,000000,5.95549,5.9958,5.89078,5.91517,904115.04764023,0
+BDJ.US,D,20200706,000000,5.95549,5.98511,5.93121,5.96347,933234.08870091,0
+BDJ.US,D,20200707,000000,5.95549,5.96347,5.90701,5.92313,566631.04539513,0
+BDJ.US,D,20200708,000000,5.95549,5.95549,5.89078,5.95549,758391.82229647,0
+BDJ.US,D,20200709,000000,5.9795,5.9795,5.81821,5.8667,705551.55066693,0
+BDJ.US,D,20200710,000000,5.85845,5.93121,5.84249,5.92313,627547.61577327,0
+BDJ.US,D,20200713,000000,5.92313,5.96347,5.85845,5.89078,872277.78796543,0
+BDJ.US,D,20200714,000000,5.89903,5.95584,5.8743,5.94761,563838.88417157,0
+BDJ.US,D,20200715,000000,5.99645,6.02907,5.96401,6.0047,549682.73713023,0
+BDJ.US,D,20200716,000000,5.97206,6.03713,5.95675,6.03713,480195.44577893,0
+BDJ.US,D,20200717,000000,6.01277,6.04529,6.00868,6.02907,396190.01968617,0
+BDJ.US,D,20200720,000000,6.03713,6.04165,6.0047,6.02907,545385.23681225,0
+BDJ.US,D,20200721,000000,6.03713,6.11015,6.03713,6.04529,625254.29125841,0
+BDJ.US,D,20200722,000000,6.06948,6.0857,6.02081,6.0857,665867.54541926,0
+BDJ.US,D,20200723,000000,6.06948,6.0857,5.99645,6.01277,573620.27742232,0
+BDJ.US,D,20200724,000000,5.99645,6.02081,5.93971,5.98013,807339.62252857,0
+BDJ.US,D,20200727,000000,5.98846,5.99645,5.95584,5.98013,527723.98935746,0
+BDJ.US,D,20200728,000000,5.97206,5.98846,5.93147,5.95584,513529.21557984,0
+BDJ.US,D,20200729,000000,5.97206,6.02907,5.96546,6.02907,476433.20166387,0
+BDJ.US,D,20200730,000000,5.98013,6.03277,5.93147,6.02907,570726.58306335,0
+BDJ.US,D,20200731,000000,6.0857,6.0857,5.94761,6.02907,739410.64408147,0
+BDJ.US,D,20200803,000000,6.02907,6.0857,6.0113,6.07781,730431.5833246,0
+BDJ.US,D,20200804,000000,6.07781,6.0857,6.06158,6.07781,383889.05960798,0
+BDJ.US,D,20200805,000000,6.102,6.12385,6.05335,6.0857,548916.82413058,0
+BDJ.US,D,20200806,000000,6.07781,6.102,6.05335,6.102,489742.87136984,0
+BDJ.US,D,20200807,000000,6.06948,6.15881,6.06938,6.15881,680614.12971537,0
+BDJ.US,D,20200810,000000,6.17503,6.2362,6.15881,6.216,883177.14932665,0
+BDJ.US,D,20200811,000000,6.24835,6.28902,6.22396,6.24835,829206.76975527,0
+BDJ.US,D,20200812,000000,6.28893,6.3133,6.26457,6.28893,559891.23172229,0
+BDJ.US,D,20200813,000000,6.29728,6.29728,6.2565,6.28069,486874.56029473,0
+BDJ.US,D,20200814,000000,6.26438,6.28069,6.24806,6.27271,362971.02647309,0
+BDJ.US,D,20200817,000000,6.28069,6.28069,6.22361,6.23177,394052.30573752,0
+BDJ.US,D,20200818,000000,6.24009,6.2459,6.19904,6.20703,375174.86789999,0
+BDJ.US,D,20200819,000000,6.22361,6.24806,6.19904,6.21545,386309.30054207,0
+BDJ.US,D,20200820,000000,6.19904,6.21545,6.158,6.17422,368645.84584524,0
+BDJ.US,D,20200821,000000,6.15012,6.17857,6.10917,6.1338,467080.01337546,0
+BDJ.US,D,20200824,000000,6.16652,6.19904,6.1338,6.16652,1118183.3165621,0
+BDJ.US,D,20200825,000000,6.17422,6.21545,6.14159,6.15012,1253109.8173011,0
+BDJ.US,D,20200826,000000,6.14159,6.16226,6.11732,6.1338,616245.43273357,0
+BDJ.US,D,20200827,000000,6.15012,6.19706,6.15012,6.18283,575839.65932768,0
+BDJ.US,D,20200828,000000,6.19904,6.21545,6.15012,6.20703,580989.15508622,0
+BDJ.US,D,20200831,000000,6.21545,6.24009,6.17422,6.21545,1262959.6350561,0
+BDJ.US,D,20200901,000000,6.22361,6.24009,6.158,6.24009,855102.13376694,0
+BDJ.US,D,20200902,000000,6.24009,6.2565,6.19488,6.24806,838342.54469937,0
+BDJ.US,D,20200903,000000,6.22361,6.27271,6.10082,6.11732,967529.11242504,0
+BDJ.US,D,20200904,000000,6.15012,6.20703,6.04365,6.158,1014537.8504952,0
+BDJ.US,D,20200908,000000,6.06793,6.08724,6.02724,6.0354,1152738.794851,0
+BDJ.US,D,20200909,000000,6.06793,6.1252,6.06004,6.09286,516144.79743748,0
+BDJ.US,D,20200910,000000,6.10917,6.1252,6.02724,6.0354,588784.03047042,0
+BDJ.US,D,20200911,000000,6.04365,6.07645,6.02724,6.06793,621229.38533655,0
+BDJ.US,D,20200914,000000,6.1011,6.17503,6.1011,6.14215,696508.47988993,0
+BDJ.US,D,20200915,000000,6.15854,6.19143,6.1011,6.10944,728053.2799899,0
+BDJ.US,D,20200916,000000,6.12566,6.19143,6.11351,6.15057,869070.66523198,0
+BDJ.US,D,20200917,000000,6.1011,6.19143,6.1011,6.18356,1018388.3842932,0
+BDJ.US,D,20200918,000000,6.17503,6.19997,6.15437,6.19143,848620.56741676,0
+BDJ.US,D,20200921,000000,6.13417,6.13781,6.01066,6.05996,1318556.752036,0
+BDJ.US,D,20200922,000000,6.06793,6.10944,5.99417,6.03514,885037.85439499,0
+BDJ.US,D,20200923,000000,6.05996,6.07645,5.90338,5.91996,905986.78891893,0
+BDJ.US,D,20200924,000000,5.90338,5.95295,5.84585,5.90338,1191197.7807475,0
+BDJ.US,D,20200925,000000,5.86225,5.96119,5.86225,5.96119,692636.97729222,0
+BDJ.US,D,20200928,000000,6.01066,6.04346,5.99417,5.99417,779742.47487786,0
+BDJ.US,D,20200929,000000,5.99417,6.01874,5.95295,6.01874,621233.7998207,0
+BDJ.US,D,20200930,000000,6.06793,6.08451,6.01874,6.01874,1025033.2865568,0
+BDJ.US,D,20201001,000000,6.03514,6.06793,5.98576,5.99417,1161720.0628498,0
+BDJ.US,D,20201002,000000,5.91172,5.99417,5.91172,5.99417,682803.71385273,0
+BDJ.US,D,20201005,000000,6.00223,6.05996,6.00223,6.05996,790040.36277391,0
+BDJ.US,D,20201006,000000,6.06793,6.09711,6.00223,6.01874,1105853.6623369,0
+BDJ.US,D,20201007,000000,6.07655,6.11759,6.05154,6.1011,745497.11410041,0
+BDJ.US,D,20201008,000000,6.13417,6.14215,6.10944,6.14215,553022.29438814,0
+BDJ.US,D,20201009,000000,6.17503,6.18356,6.13002,6.15057,637241.82296208,0
+BDJ.US,D,20201012,000000,6.16716,6.21653,6.15854,6.21653,537772.45889917,0
+BDJ.US,D,20201013,000000,6.20801,6.20801,6.15057,6.17503,634760.88287096,0
+BDJ.US,D,20201014,000000,6.13417,6.15057,6.07655,6.0846,509233.92250392,0
+BDJ.US,D,20201015,000000,6.02696,6.05996,6.01066,6.04346,874290.79273689,0
+BDJ.US,D,20201016,000000,6.05154,6.08877,6.04346,6.05996,698973.96928653,0
+BDJ.US,D,20201019,000000,6.05996,6.0846,5.96954,5.99417,565595.84886243,0
+BDJ.US,D,20201020,000000,6.00223,6.07645,6.00223,6.02696,538174.17695662,0
+BDJ.US,D,20201021,000000,6.00223,6.07655,6.00223,6.04346,724014.02699458,0
+BDJ.US,D,20201022,000000,6.0846,6.15057,6.03514,6.13417,1327019.3181475,0
+BDJ.US,D,20201023,000000,6.16716,6.16716,6.13417,6.13417,580804.85037305,0
+BDJ.US,D,20201026,000000,6.09304,6.1011,5.98576,6.03514,644895.43485353,0
+BDJ.US,D,20201027,000000,6.00223,6.01874,5.93654,5.94462,674213.12770089,0
+BDJ.US,D,20201028,000000,5.84585,5.88708,5.77997,5.77997,948943.03054126,0
+BDJ.US,D,20201029,000000,5.77164,5.86225,5.75108,5.83779,727529.05999735,0
+BDJ.US,D,20201030,000000,5.83779,5.84585,5.75524,5.77164,1154351.1851859,0
+BDJ.US,D,20201102,000000,5.78813,5.87076,5.78813,5.82945,556456.76305522,0
+BDJ.US,D,20201103,000000,5.89523,5.99417,5.89523,5.98576,483934.5138522,0
+BDJ.US,D,20201104,000000,6.01066,6.11759,5.99417,6.03514,1006404.1634526,0
+BDJ.US,D,20201105,000000,6.06793,6.15057,6.06793,6.13417,903186.90234812,0
+BDJ.US,D,20201106,000000,6.15057,6.15854,6.07655,6.09304,581666.77840293,0
+BDJ.US,D,20201109,000000,6.29047,6.37275,6.22451,6.22451,1404188.9155372,0
+BDJ.US,D,20201110,000000,6.25776,6.33161,6.25776,6.31521,994937.54087841,0
+BDJ.US,D,20201111,000000,6.348,6.42213,6.33986,6.38933,864245.63405831,0
+BDJ.US,D,20201112,000000,6.37275,6.37275,6.30687,6.33161,725416.72933256,0
+BDJ.US,D,20201113,000000,6.37302,6.43917,6.36151,6.41461,568034.85135416,0
+BDJ.US,D,20201116,000000,6.47234,6.57208,6.43917,6.53058,980268.21005488,0
+BDJ.US,D,20201117,000000,6.52216,6.67992,6.52216,6.67139,1802304.753933,0
+BDJ.US,D,20201118,000000,6.69641,6.79572,6.68835,6.71298,2031860.1368667,0
+BDJ.US,D,20201119,000000,6.70456,6.72948,6.67557,6.71298,608032.28497636,0
+BDJ.US,D,20201120,000000,6.67992,6.72115,6.66324,6.67139,742065.95629644,0
+BDJ.US,D,20201123,000000,6.69641,6.77089,6.69641,6.76256,596770.93591502,0
+BDJ.US,D,20201124,000000,6.79572,6.89512,6.78748,6.86223,855994.96318586,0
+BDJ.US,D,20201125,000000,6.84556,6.86223,6.8122,6.82065,422850.19307644,0
+BDJ.US,D,20201127,000000,6.82887,6.83714,6.8122,6.82065,279626.66938146,0
+BDJ.US,D,20201130,000000,6.84556,6.86223,6.76256,6.79572,784710.97678635,0
+BDJ.US,D,20201201,000000,6.8537,6.92022,6.84556,6.88687,583268.13252758,0
+BDJ.US,D,20201202,000000,6.87863,6.94478,6.8537,6.91161,502718.14390159,0
+BDJ.US,D,20201203,000000,6.90347,6.94903,6.8703,6.87863,995473.90070239,0
+BDJ.US,D,20201204,000000,6.89512,7.01945,6.89512,7.01945,601318.95820842,0
+BDJ.US,D,20201207,000000,6.97795,6.99459,6.92013,6.96145,704379.50512566,0
+BDJ.US,D,20201208,000000,6.96145,6.97795,6.92022,6.97795,1149568.0916116,0
+BDJ.US,D,20201209,000000,6.97795,7.00304,6.9281,6.96145,1097636.1000955,0
+BDJ.US,D,20201210,000000,6.9281,7.6907,6.88687,6.90347,474348.46152502,0
+BDJ.US,D,20201211,000000,6.90347,6.91161,6.8537,6.88687,568308.54937134,0
+BDJ.US,D,20201214,000000,6.94496,6.9619,6.91179,6.9203,713460.09901792,0
+BDJ.US,D,20201215,000000,6.95374,6.99525,6.92838,6.97857,769809.88554505,0
+BDJ.US,D,20201216,000000,6.97857,7.00367,6.9619,6.97857,529090.27220123,0
+BDJ.US,D,20201217,000000,6.98699,7.01201,6.97043,6.99525,426528.5619927,0
+BDJ.US,D,20201218,000000,7.01201,7.01201,6.90356,6.9619,542378.97310751,0
+BDJ.US,D,20201221,000000,6.93698,6.99525,6.87855,6.97857,650743.52272848,0
+BDJ.US,D,20201222,000000,6.9619,6.97206,6.91179,6.9619,335689.51443895,0
+BDJ.US,D,20201223,000000,6.95374,7.01201,6.93698,6.98699,834765.70891852,0
+BDJ.US,D,20201224,000000,7.00367,7.01201,6.9203,6.9619,407363.07906452,0
+BDJ.US,D,20201228,000000,6.99525,7.02034,6.95374,6.97043,546438.09128154,0
+BDJ.US,D,20201229,000000,6.97043,6.99525,6.95374,6.9619,551393.34973756,0
+BDJ.US,D,20201230,000000,6.94496,7.00367,6.94496,6.99525,456470.90434699,0
+BDJ.US,D,20201231,000000,7.02868,7.06193,7.00367,7.06193,782864.61879149,0
+BDJ.US,D,20210104,000000,7.06193,7.07026,6.92838,7.02868,938927.66963069,0
+BDJ.US,D,20210105,000000,6.98699,7.06193,6.94496,7.05369,605843.80446004,0
+BDJ.US,D,20210106,000000,7.04527,7.21207,7.03783,7.15382,1157185.284009,0
+BDJ.US,D,20210107,000000,7.20384,7.26181,7.19522,7.20384,1004094.2846222,0
+BDJ.US,D,20210108,000000,7.24541,7.24541,7.15382,7.22875,578508.21499508,0
+BDJ.US,D,20210111,000000,7.21207,7.26181,7.17854,7.25385,709147.14800541,0
+BDJ.US,D,20210112,000000,7.27043,7.31212,7.24541,7.28701,548227.06098246,0
+BDJ.US,D,20210113,000000,7.28701,7.30677,7.23717,7.25385,979017.80741997,0
+BDJ.US,D,20210114,000000,7.26191,7.27877,7.22856,7.25385,1288035.0086372,0
+BDJ.US,D,20210115,000000,7.22856,7.22856,7.16278,7.21181,473961.09054103,0
+BDJ.US,D,20210119,000000,7.25385,7.28321,7.20357,7.22031,681523.51344984,0
+BDJ.US,D,20210120,000000,7.24532,7.25385,7.22856,7.22856,841580.56882187,0
+BDJ.US,D,20210121,000000,7.26191,7.31248,7.1868,7.2371,573211.93763862,0
+BDJ.US,D,20210122,000000,7.21181,7.21181,7.14466,7.16994,785088.41518098,0
+BDJ.US,D,20210125,000000,7.1781,7.21181,7.06917,7.16994,650849.47034803,0
+BDJ.US,D,20210126,000000,7.1868,7.1868,7.12807,7.14466,703420.45844453,0
+BDJ.US,D,20210127,000000,7.11133,7.12807,6.93526,6.9687,810228.90240337,0
+BDJ.US,D,20210128,000000,6.95192,7.0525,6.93526,7.00223,991898.16854256,0
+BDJ.US,D,20210129,000000,7.01899,7.03576,6.88471,6.95192,869578.330909,0
+BDJ.US,D,20210201,000000,6.98546,7.00223,6.91851,6.98546,727579.82656504,0
+BDJ.US,D,20210202,000000,7.02723,7.09438,7.02324,7.0776,574758.11071143,0
+BDJ.US,D,20210203,000000,7.09438,7.12807,7.06085,7.12807,480290.3571881,0
+BDJ.US,D,20210204,000000,7.13642,7.22031,7.13642,7.21181,545392.9621595,0
+BDJ.US,D,20210205,000000,7.24532,7.2705,7.22031,7.24532,518719.54531675,0
+BDJ.US,D,20210208,000000,7.2872,7.29571,7.22031,7.27877,687329.66372539,0
+BDJ.US,D,20210209,000000,7.24532,7.29571,7.22856,7.2705,1003442.0445894,0
+BDJ.US,D,20210210,000000,7.2705,7.3209,7.26191,7.30414,871014.14187811,0
+BDJ.US,D,20210211,000000,7.3209,7.32932,7.26191,7.31248,602866.23490227,0
+BDJ.US,D,20210212,000000,7.31248,7.33069,7.28701,7.30404,578806.19267508,0
+BDJ.US,D,20210216,000000,7.31248,7.37147,7.31248,7.37147,764440.76920014,0
+BDJ.US,D,20210217,000000,7.32942,7.37147,7.31248,7.36314,633108.7621786,0
+BDJ.US,D,20210218,000000,7.34627,7.39665,7.31248,7.37147,787264.7558659,0
+BDJ.US,D,20210219,000000,7.40525,7.42212,7.37147,7.37997,499362.03232814,0
+BDJ.US,D,20210222,000000,7.3546,7.43725,7.3546,7.42212,648472.2706344,0
+BDJ.US,D,20210223,000000,7.39665,7.40525,7.32942,7.37147,1337872.3274253,0
+BDJ.US,D,20210224,000000,7.33785,7.47267,7.33785,7.43054,1075773.367353,0
+BDJ.US,D,20210225,000000,7.4474,7.4812,7.3546,7.39665,885089.72458374,0
+BDJ.US,D,20210226,000000,7.43054,7.43897,7.29562,7.36314,678579.05252318,0
+BDJ.US,D,20210301,000000,7.40525,7.50512,7.40525,7.4812,650140.9456423,0
+BDJ.US,D,20210302,000000,7.47267,7.53184,7.4474,7.51489,507563.04025393,0
+BDJ.US,D,20210303,000000,7.4812,7.57388,7.4812,7.52333,729137.03584823,0
+BDJ.US,D,20210304,000000,7.53184,7.56555,7.38841,7.47267,949775.16080316,0
+BDJ.US,D,20210305,000000,7.51489,7.57823,7.42212,7.57388,624285.31198795,0
+BDJ.US,D,20210308,000000,7.58231,7.69802,7.56655,7.6077,805133.48407564,0
+BDJ.US,D,20210309,000000,7.66668,7.72549,7.62463,7.68361,642082.30483028,0
+BDJ.US,D,20210310,000000,7.70047,7.79343,7.70047,7.79343,774295.00143933,0
+BDJ.US,D,20210311,000000,7.8015,7.83513,7.76788,7.77649,686703.91059741,0
+BDJ.US,D,20210312,000000,7.78473,7.82732,7.7678,7.82732,426765.84051565,0
+BDJ.US,D,20210315,000000,7.8525,7.86557,7.79352,7.84427,648894.95749155,0
+BDJ.US,D,20210316,000000,7.84427,7.8525,7.77649,7.82732,452489.03964556,0
+BDJ.US,D,20210317,000000,7.80169,7.87816,7.80169,7.86122,556946.77079563,0
+BDJ.US,D,20210318,000000,7.82732,7.88658,7.82732,7.8525,531514.9276195,0
+BDJ.US,D,20210319,000000,7.8525,7.86956,7.81038,7.83548,537097.04282453,0
+BDJ.US,D,20210322,000000,7.84427,7.87816,7.83538,7.86122,527218.53092253,0
+BDJ.US,D,20210323,000000,7.86122,7.87381,7.81038,7.81863,451759.54614012,0
+BDJ.US,D,20210324,000000,7.82732,7.92057,7.82732,7.86122,884446.31351917,0
+BDJ.US,D,20210325,000000,7.83548,7.87816,7.78056,7.86956,641817.4357814,0
+BDJ.US,D,20210326,000000,7.90361,7.96278,7.8952,7.95445,417311.11909186,0
+BDJ.US,D,20210329,000000,7.94584,7.97139,7.90361,7.96278,471459.18165019,0
+BDJ.US,D,20210330,000000,7.96278,7.97139,7.92057,7.96278,443457.00507894,0
+BDJ.US,D,20210331,000000,7.97139,8.03075,7.97139,8.02232,607042.3369062,0
+BDJ.US,D,20210401,000000,8.04769,8.07314,7.97139,8.01379,939067.82950238,0
+BDJ.US,D,20210405,000000,8.03075,8.05611,8.02232,8.05611,473365.13518106,0
+BDJ.US,D,20210406,000000,8.03075,8.07314,8.02232,8.04769,576541.56230721,0
+BDJ.US,D,20210407,000000,8.06464,8.10731,8.06464,8.09888,361915.96476175,0
+BDJ.US,D,20210408,000000,8.13287,8.13287,8.05611,8.12444,624557.90638408,0
+BDJ.US,D,20210409,000000,8.14093,8.21714,8.12951,8.21714,524491.48334015,0
+BDJ.US,D,20210412,000000,8.22574,8.23787,8.1827,8.21714,425172.21173825,0
+BDJ.US,D,20210413,000000,8.22574,8.23436,8.19131,8.21714,387674.47976483,0
+BDJ.US,D,20210414,000000,8.23436,8.28663,8.23436,8.24295,436462.25494656,0
+BDJ.US,D,20210415,000000,8.26055,8.30349,8.26055,8.29532,376777.32564568,0
+BDJ.US,D,20210416,000000,8.31209,8.39572,8.29532,8.35259,542868.98084793,0
+BDJ.US,D,20210419,000000,8.34372,8.37008,8.32786,8.37008,561642.67830798,0
+BDJ.US,D,20210420,000000,8.37008,8.37008,8.27793,8.29532,563003.44304657,0
+BDJ.US,D,20210421,000000,8.28663,8.37888,8.28663,8.37888,554379.74826362,0
+BDJ.US,D,20210422,000000,8.38775,8.39572,8.31209,8.32786,790460.842389,0
+BDJ.US,D,20210423,000000,8.35259,8.38775,8.33836,8.35259,480003.41571851,0
+BDJ.US,D,20210426,000000,8.38775,8.4046,8.3613,8.39572,518496.61386728,0
+BDJ.US,D,20210427,000000,8.39572,8.4134,8.37008,8.4046,406430.51928829,0
+BDJ.US,D,20210428,000000,8.4134,8.43098,8.4046,8.43098,405361.11050347,0
+BDJ.US,D,20210429,000000,8.43098,8.49131,8.4134,8.44003,880967.70001062,0
+BDJ.US,D,20210430,000000,8.45781,8.49131,8.43098,8.46541,541956.28625035,0
+BDJ.US,D,20210503,000000,8.49131,8.52286,8.48687,8.52286,542005.949197,0
+BDJ.US,D,20210504,000000,8.51478,8.51478,8.44003,8.51478,471632.45015301,0
+BDJ.US,D,20210505,000000,8.53183,8.53183,8.49839,8.51478,195440.24943862,0
+BDJ.US,D,20210506,000000,8.53988,8.60096,8.49131,8.60096,501317.64880566,0
+BDJ.US,D,20210507,000000,8.60985,8.66148,8.59281,8.66148,375948.50624692,0
+BDJ.US,D,20210510,000000,8.6932,8.74484,8.60096,8.61889,991305.52404571,0
+BDJ.US,D,20210511,000000,8.59281,8.61889,8.4993,8.57477,748656.78112927,0
+BDJ.US,D,20210512,000000,8.53988,8.56669,8.4046,8.4134,711319.07420621,0
+BDJ.US,D,20210513,000000,8.44003,8.54968,8.42228,8.5157,602295.66282615,0
+BDJ.US,D,20210514,000000,8.54968,8.6198,8.54071,8.6198,466418.94437432,0
+BDJ.US,D,20210517,000000,8.62886,8.6624,8.58474,8.6624,523433.1107657,0
+BDJ.US,D,20210518,000000,8.67961,8.70409,8.6624,8.67056,459303.89954891,0
+BDJ.US,D,20210519,000000,8.6198,8.65423,8.56669,8.65423,586098.92048744,0
+BDJ.US,D,20210520,000000,8.65423,8.73851,8.65423,8.70409,409466.58076101,0
+BDJ.US,D,20210521,000000,8.72943,8.7829,8.70409,8.74667,430854.75645767,0
+BDJ.US,D,20210524,000000,8.7829,8.8255,8.77656,8.8255,360477.94655055,0
+BDJ.US,D,20210525,000000,8.85903,8.85903,8.77385,8.79106,304525.46359675,0
+BDJ.US,D,20210526,000000,8.81733,8.8255,8.75573,8.75573,387588.39732393,0
+BDJ.US,D,20210527,000000,8.79921,8.85903,8.7829,8.80828,589180.23042268,0
+BDJ.US,D,20210528,000000,8.87443,8.88348,8.81733,8.85903,530633.13441096,0
+BDJ.US,D,20210601,000000,8.89164,8.93602,8.87443,8.90977,510963.29666886,0
+BDJ.US,D,20210602,000000,8.89164,8.9442,8.86627,8.86627,615173.81670664,0
+BDJ.US,D,20210603,000000,8.84181,8.90977,8.8255,8.88348,743445.48259266,0
+BDJ.US,D,20210604,000000,8.92698,8.97954,8.90977,8.96232,440419.83998516,0
+BDJ.US,D,20210607,000000,8.98861,9.01488,8.92698,8.97954,583314.48461114,0
+BDJ.US,D,20210608,000000,8.97954,9.03843,8.91883,9.0058,681766.31007798,0
+BDJ.US,D,20210609,000000,9.04658,9.13355,9.01488,9.05474,656959.11640876,0
+BDJ.US,D,20210610,000000,9.10639,9.12451,9.04658,9.05474,339502.52512172,0
+BDJ.US,D,20210611,000000,9.10639,9.14266,9.07196,9.14266,341402.96054739,0
+BDJ.US,D,20210614,000000,9.18615,9.19698,9.06381,9.07196,506030.11063357,0
+BDJ.US,D,20210615,000000,9.11544,9.11544,8.88257,8.92608,1164517.7421785,0
+BDJ.US,D,20210616,000000,8.90884,8.97861,8.86445,8.89979,406883.00391344,0
+BDJ.US,D,20210617,000000,8.96142,8.96142,8.60802,8.62614,1196124.3450567,0
+BDJ.US,D,20210618,000000,8.57295,8.58201,8.47085,8.47085,824516.3803481,0
+BDJ.US,D,20210621,000000,8.50463,8.58201,8.50463,8.55602,692039.91831121,0
+BDJ.US,D,20210622,000000,8.57295,8.63521,8.5649,8.60802,515226.58473472,0
+BDJ.US,D,20210623,000000,8.66783,8.66783,8.59553,8.62614,388868.59772682,0
+BDJ.US,D,20210624,000000,8.67689,8.7367,8.62614,8.6932,444635.67234642,0
+BDJ.US,D,20210625,000000,8.7367,8.7367,8.6932,8.72764,324385.1241572,0
+BDJ.US,D,20210628,000000,8.7367,8.78926,8.71858,8.7811,446346.28495374,0
+BDJ.US,D,20210629,000000,8.78926,8.78926,8.71858,8.78926,497954.91550599,0
+BDJ.US,D,20210630,000000,8.81552,8.82369,8.71041,8.71858,995892.17307541,0
+BDJ.US,D,20210701,000000,8.76297,8.81552,8.75209,8.7811,433604.98008181,0
+BDJ.US,D,20210702,000000,8.81552,8.81552,8.74484,8.74484,301978.30624341,0
+BDJ.US,D,20210706,000000,8.7367,8.74484,8.63521,8.64337,614123.16947945,0
+BDJ.US,D,20210707,000000,8.64337,8.70228,8.60802,8.70228,424612.67587252,0
+BDJ.US,D,20210708,000000,8.65153,8.65153,8.49567,8.49567,734694.87139044,0
+BDJ.US,D,20210709,000000,8.5649,8.62614,8.53899,8.58201,458983.84944818,0
+BDJ.US,D,20210712,000000,8.63521,8.82369,8.63521,8.75391,721190.96438199,0
+BDJ.US,D,20210713,000000,8.7811,8.81552,8.74484,8.75391,656763.77548521,0
+BDJ.US,D,20210714,000000,8.82369,8.82369,8.74484,8.77204,515605.1267504,0
+BDJ.US,D,20210715,000000,8.79741,8.79741,8.6932,8.6932,491397.19930426,0
+BDJ.US,D,20210716,000000,8.74484,8.76297,8.62525,8.63431,1449819.2309321,0
+BDJ.US,D,20210719,000000,8.58111,8.58111,8.41684,8.46033,881235.8799226,0
+BDJ.US,D,20210720,000000,8.47791,8.65062,8.47791,8.63431,383863.67632414,0
+BDJ.US,D,20210721,000000,8.67689,8.76297,8.67689,8.71041,395356.78580324,0
+BDJ.US,D,20210722,000000,8.71858,8.71858,8.66783,8.67689,312607.28045055,0
+BDJ.US,D,20210723,000000,8.72764,8.75391,8.66783,8.70228,393947.46173902,0
+BDJ.US,D,20210726,000000,8.71041,8.75391,8.6932,8.71041,391574.6765095,0
+BDJ.US,D,20210727,000000,8.71041,8.71858,8.65062,8.68505,320516.93242258,0
+BDJ.US,D,20210728,000000,8.71041,8.76751,8.70228,8.7367,337901.17099706,0
+BDJ.US,D,20210729,000000,8.74484,8.84089,8.74484,8.83274,322271.68987136,0
+BDJ.US,D,20210730,000000,8.83274,8.87896,8.81552,8.84089,464980.92616314,0
+BDJ.US,D,20210802,000000,8.84997,8.90977,8.83274,8.83274,354934.45808181,0
+BDJ.US,D,20210803,000000,8.84089,8.85812,8.78926,8.84997,386454.97851895,0
+BDJ.US,D,20210804,000000,8.84089,8.87443,8.66783,8.6932,1151074.534327,0
+BDJ.US,D,20210805,000000,8.71041,8.74484,8.68505,8.74484,395372.23649775,0
+BDJ.US,D,20210806,000000,8.7811,8.81552,8.77204,8.79741,252813.09266703,0
+BDJ.US,D,20210809,000000,8.82369,8.84089,8.80645,8.82369,270033.99532803,0
+BDJ.US,D,20210810,000000,8.86627,8.88348,8.84361,8.88348,255074.41217179,0
+BDJ.US,D,20210811,000000,8.88348,8.9442,8.88348,8.91883,555560.6227732,0
+BDJ.US,D,20210812,000000,8.90977,8.93602,8.89164,8.92698,348015.85780098,0
+BDJ.US,D,20210813,000000,8.96232,8.96232,8.88348,8.90071,297383.93186647,0
+BDJ.US,D,20210816,000000,8.91883,8.91883,8.83183,8.90071,434818.96322249,0
+BDJ.US,D,20210817,000000,8.88348,8.88348,8.80284,8.83183,441651.48106244,0
+BDJ.US,D,20210818,000000,8.83183,8.8699,8.79649,8.79649,271454.35560263,0
+BDJ.US,D,20210819,000000,8.75301,8.81462,8.71858,8.78834,475689.36108495,0
+BDJ.US,D,20210820,000000,8.80556,8.80556,8.74395,8.77112,375461.80936961,0
+BDJ.US,D,20210823,000000,8.82278,8.86627,8.80556,8.84997,482484.35580962,0
+BDJ.US,D,20210824,000000,8.86627,8.90977,8.84997,8.89164,250708.4873495,0
+BDJ.US,D,20210825,000000,8.89164,8.92698,8.88348,8.90071,243289.94673894,0
+BDJ.US,D,20210826,000000,8.90977,8.91883,8.81462,8.83183,258106.05916037,0
+BDJ.US,D,20210827,000000,8.85812,8.88348,8.83183,8.86627,270681.82087675,0
+BDJ.US,D,20210830,000000,8.87443,8.87443,8.80556,8.81462,554042.0402263,0
+BDJ.US,D,20210831,000000,8.85812,8.89164,8.79649,8.85812,518519.78990907,0
+BDJ.US,D,20210901,000000,8.89164,8.89164,8.84089,8.86627,325271.33184988,0
+BDJ.US,D,20210902,000000,8.88348,8.90071,8.86627,8.90071,230099.46810494,0
+BDJ.US,D,20210903,000000,8.90071,8.91883,8.84997,8.86627,284834.65705495,0
+BDJ.US,D,20210907,000000,8.85812,8.87443,8.84089,8.87443,286159.00229935,0
+BDJ.US,D,20210908,000000,8.84997,8.86627,8.77112,8.79649,418464.4030755,0
+BDJ.US,D,20210909,000000,8.81462,8.85721,8.78019,8.80556,329391.14918092,0
+BDJ.US,D,20210910,000000,8.82278,8.85268,8.74395,8.76205,275808.14059351,0
+BDJ.US,D,20210913,000000,8.81462,8.84089,8.76205,8.78019,317054.87322957,0
+BDJ.US,D,20210914,000000,8.83183,8.83183,8.70952,8.71766,397488.98164668,0
+BDJ.US,D,20210915,000000,8.72672,8.78019,8.70134,8.77112,396973.59062241,0
+BDJ.US,D,20210916,000000,8.78834,8.81462,8.74395,8.74395,310159.44899053,0
+BDJ.US,D,20210917,000000,8.74395,8.76297,8.6923,8.70952,290073.5461175,0
+BDJ.US,D,20210920,000000,8.59643,8.60449,8.43015,8.54342,720943.75326971,0
+BDJ.US,D,20210921,000000,8.56128,8.63158,8.54786,8.56942,378165.68091022,0
+BDJ.US,D,20210922,000000,8.62253,8.67509,8.5784,8.64064,930306.1820898,0
+BDJ.US,D,20210923,000000,8.70134,8.75301,8.66602,8.72672,436637.73069143,0
+BDJ.US,D,20210924,000000,8.72672,8.76205,8.70134,8.71766,356070.08412885,0
+BDJ.US,D,20210927,000000,8.73578,8.75301,8.66602,8.6923,618343.41632486,0
+BDJ.US,D,20210928,000000,8.64789,8.68325,8.56942,8.58745,620570.52357749,0
+BDJ.US,D,20210929,000000,8.59643,8.68325,8.59643,8.67509,443387.4769536,0
+BDJ.US,D,20210930,000000,8.74395,8.74395,8.56128,8.56128,670529.24067945,0
+BDJ.US,D,20211001,000000,8.58745,8.70134,8.49395,8.68325,508475.73485152,0
+BDJ.US,D,20211004,000000,8.68325,8.71766,8.56942,8.59643,508346.61119019,0
+BDJ.US,D,20211005,000000,8.64789,8.72672,8.63158,8.71766,489522.14716245,0
+BDJ.US,D,20211006,000000,8.64789,8.71766,8.56942,8.70952,530421.23917185,0
+BDJ.US,D,20211007,000000,8.73578,8.80556,8.71766,8.74395,512777.64965366,0
+BDJ.US,D,20211008,000000,8.77112,8.80556,8.75301,8.79649,294639.2263475,0
+BDJ.US,D,20211011,000000,8.80556,8.89254,8.78201,8.79649,419673.97173204,0
+BDJ.US,D,20211012,000000,8.84997,8.84997,8.77112,8.80556,314293.61339504,0
+BDJ.US,D,20211013,000000,8.83183,8.83547,8.74395,8.83183,328006.10477951,0
+BDJ.US,D,20211014,000000,8.89254,8.91066,8.87533,8.91066,360343.30478403,0
+BDJ.US,D,20211015,000000,8.91066,8.97228,8.87079,8.97228,372661.9227988,0
+BDJ.US,D,20211018,000000,8.96413,9.02484,8.93785,9.01669,518519.78990907,0
+BDJ.US,D,20211019,000000,9.04206,9.05111,8.98133,9.02484,307724.86098294,0
+BDJ.US,D,20211020,000000,9.04206,9.0946,9.02484,9.08646,243775.5399952,0
+BDJ.US,D,20211021,000000,9.06017,9.11002,9.03299,9.03299,392772.10533462,0
+BDJ.US,D,20211022,000000,9.04206,9.10367,9.02484,9.10367,443566.26356158,0
+BDJ.US,D,20211025,000000,9.10367,9.13993,9.05564,9.0774,359036.61747626,0
+BDJ.US,D,20211026,000000,9.0946,9.12178,9.07287,9.10367,271261.22192116,0
+BDJ.US,D,20211027,000000,9.12178,9.13081,8.98133,8.98133,346253.37500492,0
+BDJ.US,D,20211028,000000,8.99946,9.05111,8.98133,9.04206,426045.17597851,0
+BDJ.US,D,20211029,000000,9.05111,9.0774,9.02484,9.06017,374889.03005141,0
+BDJ.US,D,20211101,000000,9.06017,9.06834,9.03299,9.06017,334460.08060377,0
+BDJ.US,D,20211102,000000,9.08646,9.13081,9.06017,9.10367,371542.85106731,0
+BDJ.US,D,20211103,000000,9.11273,9.13081,9.04206,9.10367,229071.99691952,0
+BDJ.US,D,20211104,000000,9.12178,9.13081,9.03299,9.06017,452006.7572524,0
+BDJ.US,D,20211105,000000,9.06834,9.0946,9.00763,9.01669,585457.71666495,0
+BDJ.US,D,20211108,000000,9.06017,9.08646,9.02936,9.06017,269334.29959059,0
+BDJ.US,D,20211109,000000,9.01669,9.06834,8.98133,9.05111,246778.49283681,0
+BDJ.US,D,20211110,000000,9.05111,9.0946,9.05111,9.06017,269722.7741956,0
+BDJ.US,D,20211111,000000,9.08646,9.11273,9.07196,9.0946,213376.29853161,0
+BDJ.US,D,20211112,000000,9.13081,9.13081,9.02936,9.0946,238797.10549739,0
+BDJ.US,D,20211115,000000,9.10367,9.12178,9.0774,9.0774,249873.04622452,0
+BDJ.US,D,20211116,000000,9.0946,9.0946,9.0339,9.05111,276938.24853539,0
+BDJ.US,D,20211117,000000,9.05111,9.05111,8.96322,8.9895,266088.55012084,0
+BDJ.US,D,20211118,000000,9.00763,9.01669,8.89164,8.90977,535263.92828211,0
+BDJ.US,D,20211119,000000,8.90071,8.90071,8.77837,8.80375,583040.78659397,0
+BDJ.US,D,20211122,000000,8.82186,8.89164,8.8128,8.88348,613951.00459768,0
+BDJ.US,D,20211123,000000,8.89164,8.9451,8.88348,8.93694,380868.44882978,0
+BDJ.US,D,20211124,000000,8.92789,8.9587,8.90071,8.90977,286530.92258881,0
+BDJ.US,D,20211126,000000,8.80375,8.8128,8.68142,8.76027,374273.2095128,0
+BDJ.US,D,20211129,000000,8.82186,8.82186,8.67237,8.76931,556857.37749163,0
+BDJ.US,D,20211130,000000,8.76931,8.76931,8.56581,8.58384,806918.03929243,0
+BDJ.US,D,20211201,000000,8.64517,8.73307,8.44265,8.45146,562884.25197459,0
+BDJ.US,D,20211202,000000,8.46903,8.60985,8.46903,8.59281,310244.42781037,0
+BDJ.US,D,20211203,000000,8.62797,8.67237,8.47347,8.51298,434907.25290546,0
+BDJ.US,D,20211206,000000,8.55684,8.67237,8.53091,8.64517,571831.30772136,0
+BDJ.US,D,20211207,000000,8.77837,8.85721,8.70681,8.72401,547733.74237893,0
+BDJ.US,D,20211208,000000,8.8128,8.82186,8.76027,8.78655,409486.44593968,0
+BDJ.US,D,20211209,000000,8.79468,8.79468,8.74213,8.76027,352967.8053939,0
+BDJ.US,D,20211210,000000,8.77837,8.80375,8.62797,8.65423,630478.83324747,0
+BDJ.US,D,20211213,000000,8.68142,8.68142,8.59281,8.6633,467237.83118374,0
+BDJ.US,D,20211214,000000,8.65423,8.74484,8.63703,8.70681,478889.86209219,0
+BDJ.US,D,20211215,000000,8.74213,8.77837,8.66783,8.76931,436773.47607898,0
+BDJ.US,D,20211216,000000,8.67145,8.69863,8.58293,8.62705,566117.86161293,0
+BDJ.US,D,20211217,000000,8.60005,8.60721,8.41431,8.49395,504363.64286774,0
+BDJ.US,D,20211220,000000,8.41431,8.44953,8.27241,8.30783,764615.14132397,0
+BDJ.US,D,20211221,000000,8.37878,8.54705,8.36989,8.54705,427751.37410167,0
+BDJ.US,D,20211222,000000,8.58293,8.62705,8.53807,8.62705,386776.13224074,0
+BDJ.US,D,20211223,000000,8.6624,8.75119,8.6624,8.73307,366339.27787795,0
+BDJ.US,D,20211227,000000,8.78655,8.82186,8.75119,8.78655,307851.77740221,0
+BDJ.US,D,20211228,000000,8.80375,8.83093,8.77837,8.79468,262970.82069138,0
+BDJ.US,D,20211229,000000,8.8128,8.99493,8.80375,8.95506,825798.78799306,0
+BDJ.US,D,20211230,000000,8.98133,9.03479,8.93785,8.99946,579120.72467062,0
+BDJ.US,D,20211231,000000,9.07016,9.16801,8.93785,8.93785,1745720.9997458,0
+BDJ.US,D,20220103,000000,8.99946,9.07016,8.92878,8.9904,1007107.1700532,0
+BDJ.US,D,20220104,000000,9.05293,9.17616,9.00852,9.06199,779899.18906512,0
+BDJ.US,D,20220105,000000,9.08736,9.15077,8.97228,8.97228,667867.30673827,0
+BDJ.US,D,20220106,000000,8.97228,9.03479,8.91974,8.9904,659283.34231263,0
+BDJ.US,D,20220107,000000,9.02575,9.0792,8.97228,8.97228,527630.18156932,0
+BDJ.US,D,20220110,000000,8.97228,9.06199,8.92878,9.02575,625591.99929573,0
+BDJ.US,D,20220111,000000,9.06199,9.14175,9.02575,9.12361,666974.47731934,0
+BDJ.US,D,20220112,000000,9.17616,9.26495,9.15077,9.24676,621215.03826308,0
+BDJ.US,D,20220113,000000,9.23864,9.26042,9.06922,9.06922,590233.08489196,0
+BDJ.US,D,20220114,000000,9.04296,9.11364,8.95324,9.04296,893620.71519958,0
+BDJ.US,D,20220118,000000,8.99856,9.00763,8.89074,8.93602,710916.2525277,0
+BDJ.US,D,20220119,000000,8.96232,8.99856,8.86445,8.89979,655447.15558808,0
+BDJ.US,D,20220120,000000,8.91791,8.97137,8.76659,8.82003,898636.67281265,0
+BDJ.US,D,20220121,000000,8.76659,8.77566,8.47265,8.58829,2372438.6924995,0
+BDJ.US,D,20220124,000000,8.47265,8.55239,8.01379,8.54342,2026263.674588,0
+BDJ.US,D,20220125,000000,8.39238,8.53264,8.24985,8.43697,1111703.9574539,0
+BDJ.US,D,20220126,000000,8.57931,8.63339,8.37452,8.4993,691991.35898557,0
+BDJ.US,D,20220127,000000,8.54342,8.68232,8.45916,8.49042,644317.13743016,0
+BDJ.US,D,20220128,000000,8.52639,8.62433,8.41022,8.62433,741628.92236578,0
+BDJ.US,D,20220131,000000,8.65968,8.71313,8.59733,8.71313,656700.8690861,0
+BDJ.US,D,20220201,000000,8.73035,8.83818,8.70499,8.82003,561464.99532102,0
+BDJ.US,D,20220202,000000,8.8563,8.88257,8.8101,8.87351,403372.38539481,0
+BDJ.US,D,20220203,000000,8.82912,8.82912,8.71313,8.7213,450170.33184688,0
+BDJ.US,D,20220204,000000,8.73942,8.82912,8.6914,8.77566,494766.55433017,0
+BDJ.US,D,20220207,000000,8.82912,8.83818,8.7213,8.75754,443298.0836496,0
+BDJ.US,D,20220208,000000,8.77566,8.90884,8.75754,8.90884,747401.96401023,0
+BDJ.US,D,20220209,000000,8.95324,9.0339,8.9442,9.01669,470979.10649913,0
+BDJ.US,D,20220210,000000,8.96232,9.0339,8.86445,8.92698,784048.80416415,0
+BDJ.US,D,20220211,000000,8.95324,8.97591,8.76659,8.80193,631053.81980774,0
+BDJ.US,D,20220214,000000,8.82003,8.83818,8.71223,8.73942,682262.93954463,0
+BDJ.US,D,20220215,000000,8.82003,8.86445,8.79106,8.82003,404193.47944634,0
+BDJ.US,D,20220216,000000,8.82003,8.88257,8.76659,8.8563,439520.38884003,0
+BDJ.US,D,20220217,000000,8.83818,8.85449,8.68596,8.73035,433203.26202436,0
+BDJ.US,D,20220218,000000,8.73035,8.78472,8.68596,8.71223,449589.82718143,0
+BDJ.US,D,20220222,000000,8.62343,8.67689,8.39935,8.48878,1094815.244725,0
+BDJ.US,D,20220223,000000,8.54251,8.58745,8.39935,8.40822,670129.72986407,0
+BDJ.US,D,20220224,000000,8.1933,8.44846,8.11275,8.44402,1526019.8490514,0
+BDJ.US,D,20220225,000000,8.48878,8.75754,8.48878,8.75754,862647.59079676,0
+BDJ.US,D,20220228,000000,8.68596,8.73035,8.53354,8.67689,773194.69126546,0
+BDJ.US,D,20220301,000000,8.61437,8.66783,8.4664,8.55149,846106.51869452,0
+BDJ.US,D,20220302,000000,8.55149,8.73035,8.55149,8.69501,576061.48715612,0
+BDJ.US,D,20220303,000000,8.73035,8.73035,8.60541,8.67689,505915.33404571,0
+BDJ.US,D,20220304,000000,8.53354,8.56942,8.3814,8.39028,2152022.395373,0
+BDJ.US,D,20220307,000000,8.36346,8.39463,8.1933,8.20227,935899.33350521,0
+BDJ.US,D,20220308,000000,8.22022,8.34098,8.14854,8.1933,1132949.7660369,0
+BDJ.US,D,20220309,000000,8.33664,8.44846,8.33664,8.39935,467462.96987531,0
+BDJ.US,D,20220310,000000,8.33664,8.38187,8.25573,8.35451,637665.61344028,0
+BDJ.US,D,20220311,000000,8.42617,8.43504,8.26942,8.27396,515063.24882124,0
+BDJ.US,D,20220314,000000,8.29731,8.43243,8.22527,8.25229,712709.63671277,0
+BDJ.US,D,20220315,000000,8.34235,8.42344,8.3199,8.40542,640639.87213493,0
+BDJ.US,D,20220316,000000,8.46849,8.60359,8.41448,8.58565,969734.14725692,0
+BDJ.US,D,20220317,000000,8.58565,8.73851,8.53156,8.73851,420786.4217373,0
+BDJ.US,D,20220318,000000,8.73851,8.73851,8.64428,8.72943,410023.90938469,0
+BDJ.US,D,20220321,000000,8.72943,8.75844,8.6624,8.70316,349442.8398018,0
+BDJ.US,D,20220322,000000,8.75661,8.88257,8.75661,8.81099,518430.39660507,0
+BDJ.US,D,20220323,000000,8.81099,8.82912,8.76569,8.78381,308666.2497275,0
+BDJ.US,D,20220324,000000,8.82912,8.8563,8.79288,8.84724,316858.428685,0
+BDJ.US,D,20220325,000000,8.86445,8.90977,8.76569,8.82003,401120.99847938,0
+BDJ.US,D,20220328,000000,8.82003,8.83818,8.73851,8.82912,343595.85554787,0
+BDJ.US,D,20220329,000000,8.8563,8.95959,8.84724,8.93694,600762.73320578,0
+BDJ.US,D,20220330,000000,8.946,8.96413,8.88711,8.96413,388431.5637962,0
+BDJ.US,D,20220331,000000,9.01848,9.03027,8.90071,8.91883,953063.95149335,0
+BDJ.US,D,20220401,000000,8.96413,8.99131,8.86083,8.9732,446414.70945804,0
+BDJ.US,D,20220404,000000,8.9732,9.00945,8.82912,8.8563,470598.35724134,0
+BDJ.US,D,20220405,000000,8.82912,8.90071,8.80193,8.8563,571186.79303578,0
+BDJ.US,D,20220406,000000,8.79288,8.82003,8.71133,8.76569,514466.18984024,0
+BDJ.US,D,20220407,000000,8.77475,8.82912,8.65787,8.78381,388682.08577159,0
+BDJ.US,D,20220408,000000,8.78381,8.8563,8.77475,8.84724,334213.97311253,0
+BDJ.US,D,20220411,000000,8.84724,8.89164,8.76569,8.78381,377260.71165989,0
+BDJ.US,D,20220412,000000,8.82912,8.87351,8.73851,8.78381,458842.58595546,0
+BDJ.US,D,20220413,000000,8.78019,8.86627,8.78019,8.78019,305428.22560499,0
+BDJ.US,D,20220414,000000,8.8255,8.90705,8.68052,8.68052,544149.18125084,0
+BDJ.US,D,20220418,000000,8.69863,8.79378,8.69863,8.77112,453719.5771018,0
+BDJ.US,D,20220419,000000,8.77112,8.87986,8.77112,8.86174,470107.2458799,0
+BDJ.US,D,20220420,000000,8.9161,8.94329,8.86174,8.90705,541481.72920445,0
+BDJ.US,D,20220421,000000,8.96142,9.01124,8.78926,8.80737,448545.80168044,0
+BDJ.US,D,20220422,000000,8.8255,8.83455,8.61709,8.62614,511353.97851594,0
+BDJ.US,D,20220425,000000,8.60802,8.61437,8.44493,8.59897,731956.78759771,0
+BDJ.US,D,20220426,000000,8.58085,8.59897,8.39962,8.39962,500182.02275862,0
+BDJ.US,D,20220427,000000,8.41774,8.53544,8.40415,8.42681,559759.90081889,0
+BDJ.US,D,20220428,000000,8.4993,8.58538,8.42681,8.58085,426690.79428514,0
+BDJ.US,D,20220429,000000,8.57179,8.58085,8.36337,8.37243,638179.90084352,0
+BDJ.US,D,20220502,000000,8.35432,8.43587,8.20935,8.3815,949973.81258982,0
+BDJ.US,D,20220503,000000,8.43587,8.62614,8.41321,8.53553,935466.71405873,0
+BDJ.US,D,20220504,000000,8.5899,8.70779,8.47212,8.68958,801582.03157863,0
+BDJ.US,D,20220505,000000,8.65333,8.65333,8.41213,8.49023,621827.5479386,0
+BDJ.US,D,20220506,000000,8.47212,8.54459,8.38603,8.46304,772594.32142135,0
+BDJ.US,D,20220509,000000,8.3815,8.40415,8.22747,8.23652,790595.48415551,0
+BDJ.US,D,20220510,000000,8.34526,8.39509,8.14138,8.1731,697661.76387357,0
+BDJ.US,D,20220511,000000,8.16403,8.33619,8.10966,8.13685,654068.73291291,0
+BDJ.US,D,20220512,000000,8.11874,8.14591,7.98281,8.10966,857242.05495764,0
+BDJ.US,D,20220513,000000,8.17898,8.35221,8.17898,8.31574,586296.53547624,0
+BDJ.US,D,20220516,000000,8.2975,8.37037,8.25191,8.31574,479733.05790341,0
+BDJ.US,D,20220517,000000,8.38868,8.51633,8.38868,8.50722,393622.2313943,0
+BDJ.US,D,20220518,000000,8.47075,8.47075,8.25647,8.2975,512908.70778689,0
+BDJ.US,D,20220519,000000,8.26102,8.30662,8.16073,8.26102,768110.06399465,0
+BDJ.US,D,20220520,000000,8.34309,8.35175,8.13793,8.23367,546540.591401,0
+BDJ.US,D,20220523,000000,8.30662,8.43428,8.2975,8.37957,484247.13971896,0
+BDJ.US,D,20220524,000000,8.37046,8.3978,8.27014,8.37046,357930.71569818,0
+BDJ.US,D,20220525,000000,8.37046,8.47987,8.3523,8.46162,357894.52408012,0
+BDJ.US,D,20220526,000000,8.49809,8.70782,8.47987,8.66223,414154.942704,0
+BDJ.US,D,20220527,000000,8.70782,8.80811,8.69869,8.799,456739.316566,0
+BDJ.US,D,20220531,000000,8.87194,8.89658,8.76253,8.799,946533.64428861,0
+BDJ.US,D,20220601,000000,8.86281,8.88153,8.69869,8.78077,680462.73879176,0
+BDJ.US,D,20220602,000000,8.78077,8.85334,8.75341,8.81722,789951.15713282,0
+BDJ.US,D,20220603,000000,8.78988,8.80811,8.71693,8.73519,453973.39957406,0
+BDJ.US,D,20220606,000000,8.80811,8.84459,8.74428,8.78077,408294.09401055,0
+BDJ.US,D,20220607,000000,8.75341,8.88106,8.73519,8.88106,306322.56506787,0
+BDJ.US,D,20220608,000000,8.85372,8.90843,8.81732,8.84459,448579.75176821,0
+BDJ.US,D,20220609,000000,8.84459,8.87777,8.72606,8.75341,409997.2934905,0
+BDJ.US,D,20220610,000000,8.68958,8.71693,8.53731,8.65312,590079.1079208,0
+BDJ.US,D,20220613,000000,8.51633,8.51633,8.26559,8.2975,707564.77713623,0
+BDJ.US,D,20220614,000000,8.33052,8.35806,8.11951,8.20208,646848.3553628,0
+BDJ.US,D,20220615,000000,8.25713,8.35806,8.17457,8.32136,612845.7548477,0
+BDJ.US,D,20220616,000000,8.20208,8.20667,7.94978,8.03694,778916.34794566,0
+BDJ.US,D,20220617,000000,8.0553,8.14703,7.98199,8.04612,447080.35241982,0
+BDJ.US,D,20220621,000000,8.11034,8.22043,8.10117,8.11034,581552.81149634,0
+BDJ.US,D,20220622,000000,8.0553,8.1654,8.04612,8.07365,419118.34723918,0
+BDJ.US,D,20220623,000000,8.09197,8.11951,8.00483,8.09197,376139.87112329,0
+BDJ.US,D,20220624,000000,8.12869,8.32136,8.12869,8.28465,382479.11732781,0
+BDJ.US,D,20220627,000000,8.31218,8.36265,8.21584,8.24796,354690.41684913,0
+BDJ.US,D,20220628,000000,8.303,8.39476,8.22043,8.27549,522407.94959891,0
+BDJ.US,D,20220629,000000,8.29383,8.32136,8.20208,8.24796,469686.26134031,0
+BDJ.US,D,20220630,000000,8.22962,8.25713,8.09197,8.10117,1280324.9995088,0
+BDJ.US,D,20220701,000000,8.08281,8.25713,8.08281,8.24796,340661.45572494,0
+BDJ.US,D,20220705,000000,8.1654,8.22043,8.08281,8.19291,458042.14730957,0
+BDJ.US,D,20220706,000000,8.17457,8.32594,8.17457,8.31218,463088.69303289,0
+BDJ.US,D,20220707,000000,8.31218,8.36723,8.27549,8.36723,396130.9499811,0
+BDJ.US,D,20220708,000000,8.34887,8.4131,8.33025,8.35806,264752.90630597,0
+BDJ.US,D,20220711,000000,8.36723,8.4131,8.3131,8.39476,392900.28874483,0
+BDJ.US,D,20220712,000000,8.37641,8.4498,8.303,8.35806,422211.67267391,0
+BDJ.US,D,20220713,000000,8.26632,8.35806,8.22962,8.303,465326.39462469,0
+BDJ.US,D,20220714,000000,8.22545,8.24393,8.16083,8.24393,361206.9198317,0
+BDJ.US,D,20220715,000000,8.28085,8.41268,8.26238,8.32699,548346.54210261,0
+BDJ.US,D,20220718,000000,8.34548,8.42393,8.30855,8.31778,489619.65412135,0
+BDJ.US,D,20220719,000000,8.37317,8.53011,8.37317,8.53011,324330.78873246,0
+BDJ.US,D,20220720,000000,8.54858,8.7609,8.50703,8.74244,867368.45915755,0
+BDJ.US,D,20220721,000000,8.7332,8.81629,8.65935,8.7332,597903.95472167,0
+BDJ.US,D,20220722,000000,8.7609,8.77936,8.61321,8.65012,396962.99924466,0
+BDJ.US,D,20220725,000000,8.66858,8.74244,8.66858,8.70458,296696.70887837,0
+BDJ.US,D,20220726,000000,8.67782,8.70551,8.61321,8.65935,338589.241679,0
+BDJ.US,D,20220727,000000,8.7332,8.89938,8.71013,8.88092,432996.38352383,0
+BDJ.US,D,20220728,000000,8.90862,8.964,8.78859,8.964,515820.63109249,0
+BDJ.US,D,20220729,000000,9.00092,9.08401,8.83476,8.86244,757545.98312732,0
+BDJ.US,D,20220801,000000,8.83476,8.87168,8.79782,8.87168,508667.03212121,0
+BDJ.US,D,20220802,000000,8.86244,8.89024,8.75166,8.7609,558481.16838596,0
+BDJ.US,D,20220803,000000,8.81629,8.87168,8.76552,8.86244,372196.20837859,0
+BDJ.US,D,20220804,000000,8.89014,8.89014,8.77013,8.78859,486376.48705291,0
+BDJ.US,D,20220805,000000,8.70551,8.80244,8.67782,8.7332,517267.81586319,0
+BDJ.US,D,20220808,000000,8.77936,8.84398,8.73847,8.80707,321543.65818233,0
+BDJ.US,D,20220809,000000,8.80707,8.82552,8.69626,8.80707,480155.54233879,0
+BDJ.US,D,20220810,000000,8.89938,8.91783,8.84398,8.89014,486218.33662138,0
+BDJ.US,D,20220811,000000,8.89938,8.99169,8.83586,8.88092,490224.09207199,0
+BDJ.US,D,20220812,000000,8.89576,9.01649,8.89576,9.01649,377293.37925602,0
+BDJ.US,D,20220815,000000,9.00719,9.01649,8.94721,8.95148,475750.46795827,0
+BDJ.US,D,20220816,000000,8.91434,9.03468,8.89576,8.98864,413245.15884843,0
+BDJ.US,D,20220817,000000,8.96077,8.98864,8.8772,8.91434,356151.3550241,0
+BDJ.US,D,20220818,000000,8.94219,8.95613,8.88648,8.89576,261163.01428695,0
+BDJ.US,D,20220819,000000,8.83077,8.85797,8.79362,8.84006,324802.31644469,0
+BDJ.US,D,20220822,000000,8.80291,8.8122,8.74785,8.79362,295926.95500772,0
+BDJ.US,D,20220823,000000,8.79362,8.80291,8.71934,8.7472,342361.43956517,0
+BDJ.US,D,20220824,000000,8.77505,8.82148,8.75184,8.82148,260446.86483125,0
+BDJ.US,D,20220825,000000,8.84006,8.86792,8.80291,8.86792,263007.77220816,0
+BDJ.US,D,20220826,000000,8.88648,8.92363,8.7564,8.75648,348148.78870037,0
+BDJ.US,D,20220829,000000,8.70078,8.82613,8.68219,8.71934,561537.63433531,0
+BDJ.US,D,20220830,000000,8.77505,8.78898,8.65434,8.71934,482276.58179514,0
+BDJ.US,D,20220831,000000,8.79362,8.8122,8.72863,8.76577,470013.73389738,0
+BDJ.US,D,20220901,000000,8.71934,8.77505,8.64504,8.75648,309322.71903691,0
+BDJ.US,D,20220902,000000,8.78433,8.84006,8.65796,8.68219,237205.9303901,0
+BDJ.US,D,20220906,000000,8.70078,8.70078,8.59398,8.62648,526661.69430118,0
+BDJ.US,D,20220907,000000,8.63577,8.72797,8.58006,8.62648,397945.40649193,0
+BDJ.US,D,20220908,000000,8.62648,8.6729,8.56613,8.6729,511861.63118893,0
+BDJ.US,D,20220909,000000,8.70078,8.83077,8.70078,8.82148,336397.47612811,0
+BDJ.US,D,20220912,000000,8.84006,8.90506,8.81683,8.85863,326867.84224322,0
+BDJ.US,D,20220913,000000,8.73791,8.7472,8.44077,8.44077,1020249.1298304,0
+BDJ.US,D,20220914,000000,8.46506,8.55848,8.42302,8.53046,525149.92038411,0
+BDJ.US,D,20220915,000000,8.53046,8.5912,8.49309,8.57719,359190.92228015,0
+BDJ.US,D,20220916,000000,8.42768,8.46973,8.38097,8.44637,345156.31433787,0
+BDJ.US,D,20220919,000000,8.37163,8.48375,8.34359,8.46506,352135.6232978,0
+BDJ.US,D,20220920,000000,8.409,8.41367,8.2782,8.29688,392580.51001561,0
+BDJ.US,D,20220921,000000,8.34359,8.37163,8.14738,8.16607,547595.87461009,0
+BDJ.US,D,20220922,000000,8.15673,8.17542,8.0149,8.03526,383570.87609065,0
+BDJ.US,D,20220923,000000,8.02592,8.02592,7.74563,7.83906,748029.72640341,0
+BDJ.US,D,20220926,000000,7.77365,7.79234,7.50269,7.54941,973544.56672105,0
+BDJ.US,D,20220927,000000,7.58678,7.68021,7.53073,7.64285,916864.57225701,0
+BDJ.US,D,20220928,000000,7.62416,7.8157,7.57744,7.79234,506044.31629827,0
+BDJ.US,D,20220929,000000,7.69891,7.72562,7.51671,7.61481,647563.4247994,0
+BDJ.US,D,20220930,000000,7.60547,7.76431,7.57744,7.57744,1122135.0284346,0
+BDJ.US,D,20221003,000000,7.67087,7.76431,7.58678,7.74563,672482.80074084,0
+BDJ.US,D,20221004,000000,7.83906,8.05396,7.82971,8.03526,387644.36940478,0
+BDJ.US,D,20221005,000000,7.97921,8.02592,7.88109,7.97921,511041.46298343,0
+BDJ.US,D,20221006,000000,7.92314,7.9465,7.82971,7.82971,361572.29974308,0
+BDJ.US,D,20221007,000000,7.74563,7.81102,7.61481,7.66153,533772.11222296,0
+BDJ.US,D,20221010,000000,7.66153,7.70358,7.59146,7.60547,298350.74165948,0
+BDJ.US,D,20221011,000000,7.61481,7.73629,7.55876,7.6335,479270.14164075,0
+BDJ.US,D,20221012,000000,7.66153,7.77365,7.63864,7.70825,550269.43906063,0
+BDJ.US,D,20221013,000000,7.61041,8.00552,7.52575,8.00552,975326.65785035,0
+BDJ.US,D,20221014,000000,8.109,8.109,7.77974,7.80797,391545.32624528,0
+BDJ.US,D,20221017,000000,7.91145,7.9773,7.84089,7.8456,449882.63955063,0
+BDJ.US,D,20221018,000000,7.9867,8.02433,7.89263,7.95848,329851.00506044,0
+BDJ.US,D,20221019,000000,7.95848,8.03844,7.91145,7.93026,374584.88903273,0
+BDJ.US,D,20221020,000000,7.91145,7.99141,7.82678,7.86441,309333.71276089,0
+BDJ.US,D,20221021,000000,7.89263,8.00552,7.8456,8.00552,302981.12280275,0
+BDJ.US,D,20221024,000000,8.06196,8.13722,8.01963,8.11841,380172.10670677,0
+BDJ.US,D,20221025,000000,8.14663,8.26891,8.13722,8.26891,232629.59067093,0
+BDJ.US,D,20221026,000000,8.24069,8.30654,8.22188,8.24069,369250.66941929,0
+BDJ.US,D,20221027,000000,8.29713,8.36299,8.19178,8.21248,403757.26624513,0
+BDJ.US,D,20221028,000000,8.23128,8.31595,8.19366,8.29713,380041.35560823,0
+BDJ.US,D,20221031,000000,8.31595,8.41002,8.26891,8.39121,551716.48496897,0
+BDJ.US,D,20221101,000000,8.45706,8.53232,8.40061,8.5135,693732.37530325,0
+BDJ.US,D,20221102,000000,8.5135,8.54172,8.34417,8.36299,452322.26370624,0
+BDJ.US,D,20221103,000000,8.28773,8.35358,8.18426,8.27832,507418.43799179,0
+BDJ.US,D,20221104,000000,8.39121,8.49469,8.285,8.40061,465322.96236555,0
+BDJ.US,D,20221107,000000,8.45706,8.60287,8.40061,8.57935,629276.33579324,0
+BDJ.US,D,20221108,000000,8.61698,8.67343,8.52291,8.62639,431240.50934716,0
+BDJ.US,D,20221109,000000,8.55113,8.58406,8.40532,8.45706,450320.60257987,0
+BDJ.US,D,20221110,000000,8.67343,8.80513,8.60767,8.78631,532951.0447864,0
+BDJ.US,D,20221111,000000,8.78631,8.82394,8.71246,8.7675,374416.93233706,0
+BDJ.US,D,20221114,000000,8.71639,8.7921,8.70693,8.70693,318634.12294201,0
+BDJ.US,D,20221115,000000,8.78264,8.7921,8.59326,8.66907,613748.72240233,0
+BDJ.US,D,20221116,000000,8.63122,8.64068,8.49872,8.54604,513823.23897258,0
+BDJ.US,D,20221117,000000,8.50818,8.57443,8.39461,8.47979,665683.13538801,0
+BDJ.US,D,20221118,000000,8.5839,8.65961,8.56497,8.65014,431307.84532259,0
+BDJ.US,D,20221121,000000,8.64068,8.64068,8.53847,8.60282,288471.56769208,0
+BDJ.US,D,20221122,000000,8.65961,8.72586,8.63595,8.71639,306866.43647741,0
+BDJ.US,D,20221123,000000,8.74478,8.81103,8.71166,8.78264,372095.36603825,0
+BDJ.US,D,20221125,000000,8.74478,8.81103,8.74478,8.77318,130713.56354158,0
+BDJ.US,D,20221128,000000,8.75425,8.80157,8.73532,8.75425,294911.72653214,0
+BDJ.US,D,20221129,000000,8.75425,8.8205,8.70163,8.78264,399779.06769691,0
+BDJ.US,D,20221130,000000,8.7921,8.94353,8.74952,8.93407,632998.4047236,0
+BDJ.US,D,20221201,000000,8.9246,9.03817,8.88618,8.99085,539325.00002341,0
+BDJ.US,D,20221202,000000,8.89621,8.97192,8.88675,8.93407,262184.73067436,0
+BDJ.US,D,20221205,000000,8.86782,8.91504,8.74478,8.78264,388667.54835941,0
+BDJ.US,D,20221206,000000,8.80157,8.83942,8.65014,8.71639,369783.4599608,0
+BDJ.US,D,20221207,000000,8.70693,8.81103,8.65961,8.688,400248.21134334,0
+BDJ.US,D,20221208,000000,8.73532,8.78264,8.688,8.71639,326567.29973793,0
+BDJ.US,D,20221209,000000,8.70693,8.71639,8.60282,8.60282,334252.16852279,0
+BDJ.US,D,20221212,000000,8.65014,8.69586,8.59336,8.66907,578905.29698645,0
+BDJ.US,D,20221213,000000,8.81103,8.83942,8.63122,8.71639,605293.57046826,0
+BDJ.US,D,20221214,000000,8.69746,8.83942,8.66907,8.688,593759.39919704,0
+BDJ.US,D,20221215,000000,8.77,8.78,8.64,8.76,650819,0
+BDJ.US,D,20221216,000000,8.67,8.675,8.455,8.5,510507,0
+BDJ.US,D,20221219,000000,8.49,8.56,8.38,8.42,553230,0
+BDJ.US,D,20221220,000000,8.45,8.49,8.37,8.4,443470,0
+BDJ.US,D,20221221,000000,8.41,8.52,8.41,8.5,451445,0
+BDJ.US,D,20221222,000000,8.45,8.52,8.39,8.5,432555,0
+BDJ.US,D,20221223,000000,8.54,8.63,8.51,8.62,343290,0
+BDJ.US,D,20221227,000000,8.66,8.72,8.48,8.52,558787,0
+BDJ.US,D,20221228,000000,8.49,8.66,8.48,8.48,886220,0
+BDJ.US,D,20221229,000000,8.59,8.83,8.58,8.83,777968,0
+BDJ.US,D,20221230,000000,8.91,9.14,8.86,9.01,2332706,0
+BDJ.US,D,20230103,000000,9.06,9.135,8.87,8.96,844582,0
+BDJ.US,D,20230104,000000,9.02,9.05,8.94,9,361567,0
+BDJ.US,D,20230105,000000,8.91,8.9969,8.855,8.94,476482,0
+BDJ.US,D,20230106,000000,9,9.0999,8.96,9.08,295574,0
+BDJ.US,D,20230109,000000,9.13,9.2,9.08,9.08,385775,0
+BDJ.US,D,20230110,000000,9.09,9.16,9.055,9.16,360033,0
+BDJ.US,D,20230111,000000,9.16,9.25,9.16,9.24,236698,0
+BDJ.US,D,20230112,000000,9.17,9.27,9.13,9.2,412948,0
+BDJ.US,D,20230113,000000,9.13,9.17,9.08,9.13,538047,0
+BDJ.US,D,20230117,000000,9.15,9.18,9.08,9.1,420361,0
+BDJ.US,D,20230118,000000,9.13,9.17,8.99,9,438096,0
+BDJ.US,D,20230119,000000,8.98,8.99,8.9,8.91,403733,0
+BDJ.US,D,20230120,000000,8.97,9.0199,8.91,9,342805,0
+BDJ.US,D,20230123,000000,9.02,9.17,8.99,9.09,323775,0
+BDJ.US,D,20230124,000000,9.16,9.45,9.03,9.07,917321,0
+BDJ.US,D,20230125,000000,9.03,9.09,8.99,9.06,465016,0
+BDJ.US,D,20230126,000000,9.14,9.17,9.035,9.12,591767,0
+BDJ.US,D,20230127,000000,9.12,9.2,9.06,9.09,515706,0
+BDJ.US,D,20230130,000000,9.09,9.19,9.05,9.1,497243,0
+BDJ.US,D,20230131,000000,9.19,9.3,9.16,9.3,550950,0
+BDJ.US,D,20230201,000000,9.31,9.405,9.215,9.35,313857,0
+BDJ.US,D,20230202,000000,9.42,9.42,9.31,9.36,281766,0
+BDJ.US,D,20230203,000000,9.31,9.35,9.23,9.26,276807,0
+BDJ.US,D,20230206,000000,9.21,9.228,9.12,9.12,360160,0
+BDJ.US,D,20230207,000000,9.1,9.21,9.085,9.19,449886,0
+BDJ.US,D,20230208,000000,9.19,9.2286,9.12,9.18,309243,0
+BDJ.US,D,20230209,000000,9.26,9.27,9.09,9.09,338431,0
+BDJ.US,D,20230210,000000,9.09,9.14,9.07,9.14,220497,0
+BDJ.US,D,20230213,000000,9.17,9.26,9.16,9.24,251159,0
+BDJ.US,D,20230214,000000,9.18,9.21,9.0701,9.19,347863,0
+BDJ.US,D,20230215,000000,9.14,9.23,9.11,9.23,248317,0
+BDJ.US,D,20230216,000000,9.14,9.2499,9.14,9.18,227223,0
+BDJ.US,D,20230217,000000,9.18,9.1999,9.115,9.16,306294,0
+BDJ.US,D,20230221,000000,9.07,9.15,8.96,8.96,352746,0
+BDJ.US,D,20230222,000000,9.02,9.05,8.93,8.96,369933,0
+BDJ.US,D,20230223,000000,9.02,9.0401,8.9149,8.99,332260,0
+BDJ.US,D,20230224,000000,8.95,9.02,8.91,8.99,298169,0
+BDJ.US,D,20230227,000000,9.05,9.055,8.95,9.01,300987,0
+BDJ.US,D,20230228,000000,9.04,9.1,9.01,9.05,423689,0
+BDJ.US,D,20230301,000000,9.08,9.1,8.96,8.99,363580,0
+BDJ.US,D,20230302,000000,8.98,9.04,8.93,9.04,290032,0
+BDJ.US,D,20230303,000000,9.09,9.12,9.05,9.12,311262,0
+BDJ.US,D,20230306,000000,9.13,9.15,9.05,9.08,272798,0
+BDJ.US,D,20230307,000000,9.04,9.08,8.93,8.95,451559,0
+BDJ.US,D,20230308,000000,8.95,8.96,8.86,8.91,361083,0
+BDJ.US,D,20230309,000000,8.9,8.93,8.7,8.7,532551,0
+BDJ.US,D,20230310,000000,8.7,8.7884,8.59,8.66,566553,0
+BDJ.US,D,20230313,000000,8.55,8.64,8.505,8.54,463365,0
+BDJ.US,D,20230314,000000,8.61,8.64,8.5,8.57,413159,0
+BDJ.US,D,20230315,000000,8.41,8.47,8.29,8.41,1035279,0
+BDJ.US,D,20230316,000000,8.31,8.43,8.23,8.39,534061,0
+BDJ.US,D,20230317,000000,8.4,8.4052,8.23,8.26,307698,0
+BDJ.US,D,20230320,000000,8.27,8.3309,8.24,8.31,209344,0
+BDJ.US,D,20230321,000000,8.42,8.43,8.34,8.41,308478,0
+BDJ.US,D,20230322,000000,8.43,8.4379,8.275,8.28,385573,0
+BDJ.US,D,20230323,000000,8.3,8.3925,8.235,8.28,324677,0
+BDJ.US,D,20230324,000000,8.27,8.28,8.18,8.28,353481,0
+BDJ.US,D,20230327,000000,8.32,8.35,8.295,8.35,274714,0
+BDJ.US,D,20230328,000000,8.34,8.36,8.255,8.3,384934,0
+BDJ.US,D,20230329,000000,8.35,8.42,8.35,8.41,325846,0
+BDJ.US,D,20230330,000000,8.45,8.55,8.44,8.55,459315,0
+BDJ.US,D,20230331,000000,8.57,8.62,8.56,8.59,742876,0
+BDJ.US,D,20230403,000000,8.59,8.66,8.52,8.56,535976,0
+BDJ.US,D,20230404,000000,8.56,8.6,8.46,8.52,352335,0
+BDJ.US,D,20230405,000000,8.44,8.49,8.42,8.47,434989,0
+BDJ.US,D,20230406,000000,8.49,8.51,8.46,8.49,346685,0
+BDJ.US,D,20230410,000000,8.5,8.55,8.49,8.54,329664,0
+BDJ.US,D,20230411,000000,8.56,8.62,8.55,8.58,291847,0
+BDJ.US,D,20230412,000000,8.6,8.64,8.55,8.57,289852,0
+BDJ.US,D,20230413,000000,8.54,8.6,8.5294,8.6,184191,0
+BDJ.US,D,20230414,000000,8.6,8.63,8.54,8.54,308681,0
+BDJ.US,D,20230417,000000,8.56,8.57,8.47,8.51,427188,0
+BDJ.US,D,20230418,000000,8.53,8.57,8.48,8.53,409710,0
+BDJ.US,D,20230419,000000,8.46,8.5314,8.46,8.51,277236,0
+BDJ.US,D,20230420,000000,8.49,8.51,8.42,8.48,274705,0
+BDJ.US,D,20230421,000000,8.5,8.5,8.41,8.44,271418,0
+BDJ.US,D,20230424,000000,8.47,8.5,8.43,8.45,311018,0
+BDJ.US,D,20230425,000000,8.45,8.45,8.33,8.33,319054,0
+BDJ.US,D,20230426,000000,8.34,8.41,8.3202,8.34,322923,0
+BDJ.US,D,20230427,000000,8.39,8.43,8.32,8.41,437564,0
+BDJ.US,D,20230428,000000,8.45,8.53,8.415,8.53,320619,0
+BDJ.US,D,20230501,000000,8.55,8.57,8.5,8.5,410344,0
+BDJ.US,D,20230502,000000,8.46,8.5,8.32,8.37,322849,0
+BDJ.US,D,20230503,000000,8.38,8.41,8.3,8.31,250167,0
+BDJ.US,D,20230504,000000,8.32,8.335,8.2,8.23,484766,0
+BDJ.US,D,20230505,000000,8.3,8.4,8.3,8.39,218729,0
+BDJ.US,D,20230508,000000,8.39,8.41,8.3601,8.37,237340,0
+BDJ.US,D,20230509,000000,8.405,8.405,8.32,8.33,240133,0
+BDJ.US,D,20230510,000000,8.37,8.3843,8.3,8.33,358394,0
+BDJ.US,D,20230511,000000,8.32,8.3205,8.27,8.31,241360,0
+BDJ.US,D,20230512,000000,8.25,8.285,8.23,8.25,289400,0
+BDJ.US,D,20230515,000000,8.26,8.27,8.21,8.26,326468,0
+BDJ.US,D,20230516,000000,8.22,8.25,8.17,8.17,291735,0
+BDJ.US,D,20230517,000000,8.18,8.25,8.175,8.22,394146,0
+BDJ.US,D,20230518,000000,8.22,8.255,8.16,8.24,392248,0
+BDJ.US,D,20230519,000000,8.27,8.3,8.245,8.25,237190,0
+BDJ.US,D,20230522,000000,8.24,8.29,8.22,8.22,490122,0
+BDJ.US,D,20230523,000000,8.21,8.23,8.14,8.16,330827,0
+BDJ.US,D,20230524,000000,8.01,8.0869,8.01,8.03,1041615,0
+BDJ.US,D,20230525,000000,8.05,8.05,7.98,8.03,657228,0
+BDJ.US,D,20230526,000000,8.03,8.13,8.021,8.1,683688,0
+BDJ.US,D,20230530,000000,8.11,8.16,8.08,8.11,662794,0
+BDJ.US,D,20230531,000000,8.1,8.1,8.02,8.08,548532,0
+BDJ.US,D,20230601,000000,8.08,8.11,8.03,8.1,434448,0
+BDJ.US,D,20230602,000000,8.17,8.2,8.11,8.17,444562,0
+BDJ.US,D,20230605,000000,8.16,8.19,8.14,8.15,317303,0
+BDJ.US,D,20230606,000000,8.17,8.24,8.15,8.22,396158,0
+BDJ.US,D,20230607,000000,8.23,8.26,8.21,8.21,301584,0
+BDJ.US,D,20230608,000000,8.24,8.25,8.21,8.22,334716,0
+BDJ.US,D,20230609,000000,8.27,8.28,8.24,8.26,252824,0
+BDJ.US,D,20230612,000000,8.26,8.279,8.22,8.24,372493,0
+BDJ.US,D,20230613,000000,8.29,8.32,8.27,8.29,286026,0
+BDJ.US,D,20230614,000000,8.27,8.2799,8.175,8.19,422794,0
+BDJ.US,D,20230615,000000,8.18,8.3,8.18,8.3,424269,0
+BDJ.US,D,20230616,000000,8.3,8.3299,8.28,8.28,311274,0
+BDJ.US,D,20230620,000000,8.27,8.27,8.19,8.24,506458,0
+BDJ.US,D,20230621,000000,8.26,8.26,8.22,8.22,307241,0
+BDJ.US,D,20230622,000000,8.19,8.23,8.1802,8.21,372031,0
+BDJ.US,D,20230623,000000,8.19,8.2039,8.12,8.13,520808,0
+BDJ.US,D,20230626,000000,8.15,8.1899,8.11,8.14,417684,0
+BDJ.US,D,20230627,000000,8.14,8.22,8.12,8.21,498625,0
+BDJ.US,D,20230628,000000,8.21,8.25,8.18,8.21,456921,0
+BDJ.US,D,20230629,000000,8.21,8.26,8.206,8.26,419389,0
+BDJ.US,D,20230630,000000,8.34,8.35,8.29,8.34,1125939,0
+BDJ.US,D,20230703,000000,8.29,8.36,8.29,8.35,263284,0
+BDJ.US,D,20230705,000000,8.31,8.36,8.305,8.33,360904,0
+BDJ.US,D,20230706,000000,8.25,8.3,8.2101,8.24,413499,0
+BDJ.US,D,20230707,000000,8.26,8.315,8.25,8.25,490857,0
+BDJ.US,D,20230710,000000,8.31,8.35,8.26,8.3,537251,0
+BDJ.US,D,20230711,000000,8.29,8.35,8.29,8.34,410602,0
+BDJ.US,D,20230712,000000,8.42,8.43,8.37,8.37,457124,0
+BDJ.US,D,20230713,000000,8.36,8.375,8.315,8.35,442086,0
+BDJ.US,D,20230714,000000,8.38,8.38,8.29,8.29,446484,0
+BDJ.US,D,20230717,000000,8.26,8.31,8.26,8.28,472554,0
+BDJ.US,D,20230718,000000,8.28,8.36,8.28,8.36,441549,0
+BDJ.US,D,20230719,000000,8.39,8.41,8.36,8.39,438078,0
+BDJ.US,D,20230720,000000,8.35,8.38,8.3338,8.34,428844,0
+BDJ.US,D,20230721,000000,8.39,8.39,8.33,8.33,292765,0
+BDJ.US,D,20230724,000000,8.36,8.41,8.3424,8.37,372043,0
+BDJ.US,D,20230725,000000,8.38,8.38,8.34,8.34,440692,0
+BDJ.US,D,20230726,000000,8.34,8.4,8.34,8.36,282134,0
+BDJ.US,D,20230727,000000,8.42,8.42,8.33,8.33,405475,0
+BDJ.US,D,20230728,000000,8.37,8.38,8.32,8.33,496436,0
+BDJ.US,D,20230731,000000,8.38,8.4,8.32,8.37,675472,0
+BDJ.US,D,20230801,000000,8.36,8.39,8.28,8.29,802289,0
+BDJ.US,D,20230802,000000,8.26,8.275,8.18,8.21,589285,0
+BDJ.US,D,20230803,000000,8.18,8.26,8.17,8.21,518363,0
+BDJ.US,D,20230804,000000,8.27,8.27,8.19,8.21,423958,0
+BDJ.US,D,20230807,000000,8.21,8.26,8.21,8.22,564857,0
+BDJ.US,D,20230808,000000,8.2,8.21,8.14,8.21,462238,0
+BDJ.US,D,20230809,000000,8.21,8.23,8.15,8.16,383336,0
+BDJ.US,D,20230810,000000,8.22,8.25,8.165,8.18,406721,0
+BDJ.US,D,20230811,000000,8.18,8.19,8.16,8.18,490097,0
+BDJ.US,D,20230814,000000,8.13,8.148,8.09,8.11,346156,0
+BDJ.US,D,20230815,000000,8.1,8.1,7.98,7.99,679024,0
+BDJ.US,D,20230816,000000,8,8.03,7.95,7.96,456274,0
+BDJ.US,D,20230817,000000,7.98,7.995,7.91,7.92,338093,0
+BDJ.US,D,20230818,000000,7.9,7.95,7.8661,7.91,388575,0
+BDJ.US,D,20230821,000000,7.94,7.9522,7.87,7.92,526840,0
+BDJ.US,D,20230822,000000,7.98,7.985,7.87,7.88,337985,0
+BDJ.US,D,20230823,000000,7.9,7.93,7.84,7.88,712142,0
+BDJ.US,D,20230824,000000,7.91,7.91,7.8,7.81,502633,0
+BDJ.US,D,20230825,000000,7.85,7.88,7.77,7.86,526187,0
+BDJ.US,D,20230828,000000,7.87,7.93,7.84,7.86,605281,0
+BDJ.US,D,20230829,000000,7.88,7.95,7.87,7.94,439217,0
+BDJ.US,D,20230830,000000,7.97,7.98,7.9,7.92,533263,0
+BDJ.US,D,20230831,000000,7.98,8,7.79,7.8,1158557,0
+BDJ.US,D,20230901,000000,7.82,7.84,7.74,7.77,1146089,0
+BDJ.US,D,20230905,000000,7.78,7.7975,7.7401,7.76,490980,0
+BDJ.US,D,20230906,000000,7.74,7.76,7.64,7.67,773984,0
+BDJ.US,D,20230907,000000,7.66,7.685,7.58,7.61,809324,0
+BDJ.US,D,20230908,000000,7.6,7.63,7.585,7.61,357929,0
+BDJ.US,D,20230911,000000,7.65,7.665,7.57,7.6,540010,0
+BDJ.US,D,20230912,000000,7.62,7.64,7.53,7.64,875659,0
+BDJ.US,D,20230913,000000,7.64,7.71,7.64,7.64,724243,0
+BDJ.US,D,20230914,000000,7.64,7.695,7.63,7.68,843174,0
+BDJ.US,D,20230915,000000,7.65,7.67,7.6,7.6,564101,0
+BDJ.US,D,20230918,000000,7.6,7.6399,7.57,7.6,661696,0
+BDJ.US,D,20230919,000000,7.6,7.63,7.57,7.63,408482,0
+BDJ.US,D,20230920,000000,7.66,7.73,7.64,7.64,659622,0
+BDJ.US,D,20230921,000000,7.61,7.63,7.53,7.54,594680,0
+BDJ.US,D,20230922,000000,7.57,7.6,7.53,7.56,738257,0
+BDJ.US,D,20230925,000000,7.51,7.6,7.5092,7.59,507720,0
+BDJ.US,D,20230926,000000,7.54,7.56,7.455,7.47,626526,0
+BDJ.US,D,20230927,000000,7.48,7.52,7.45,7.48,808290,0
+BDJ.US,D,20230928,000000,7.48,7.575,7.48,7.55,528340,0
+BDJ.US,D,20230929,000000,7.63,7.63,7.55,7.61,1676013,0
+BDJ.US,D,20231002,000000,7.57,7.61,7.52,7.54,714609,0
+BDJ.US,D,20231003,000000,7.49,7.492,7.42,7.43,679055,0
+BDJ.US,D,20231004,000000,7.41,7.45,7.37,7.44,437829,0
+BDJ.US,D,20231005,000000,7.41,7.45,7.35,7.38,743943,0
+BDJ.US,D,20231006,000000,7.36,7.518,7.3201,7.5,564243,0
+BDJ.US,D,20231009,000000,7.5,7.545,7.48,7.51,429800,0
+BDJ.US,D,20231010,000000,7.55,7.61,7.53,7.57,378671,0
+BDJ.US,D,20231011,000000,7.58,7.61,7.54,7.59,494863,0
+BDJ.US,D,20231012,000000,7.58,7.5989,7.5,7.52,378361,0
+BDJ.US,D,20231013,000000,7.47,7.53,7.42,7.42,414847,0
+BDJ.US,D,20231016,000000,7.42,7.51,7.42,7.48,665265,0
+BDJ.US,D,20231017,000000,7.465,7.51,7.43,7.45,494749,0
+BDJ.US,D,20231018,000000,7.46,7.46,7.38,7.39,435890,0
+BDJ.US,D,20231019,000000,7.4,7.42,7.29,7.29,557296,0
+BDJ.US,D,20231020,000000,7.29,7.29,7.21,7.21,478483,0
+BDJ.US,D,20231023,000000,7.2,7.24,7.133,7.15,567982,0
+BDJ.US,D,20231024,000000,7.2,7.2499,7.12,7.17,598173,0
+BDJ.US,D,20231025,000000,7.14,7.16,7.07,7.07,465807,0
+BDJ.US,D,20231026,000000,7.08,7.09,6.905,6.92,1123396,0
+BDJ.US,D,20231027,000000,6.98,7.03,6.9201,6.94,567309,0
+BDJ.US,D,20231030,000000,6.98,7.06,6.9688,7.06,453344,0
+BDJ.US,D,20231031,000000,7.12,7.165,7.1,7.14,659664,0
+BDJ.US,D,20231101,000000,7.16,7.3,7.14,7.29,615353,0
+BDJ.US,D,20231102,000000,7.34,7.46,7.34,7.45,360618,0
+BDJ.US,D,20231103,000000,7.5,7.5799,7.5,7.55,341566,0
+BDJ.US,D,20231106,000000,7.59,7.5943,7.4,7.42,541316,0
+BDJ.US,D,20231107,000000,7.39,7.5,7.37,7.38,447201,0
+BDJ.US,D,20231108,000000,7.38,7.4223,7.31,7.32,570055,0
+BDJ.US,D,20231109,000000,7.35,7.35,7.2,7.22,564455,0
+BDJ.US,D,20231110,000000,7.26,7.355,7.24,7.35,550361,0
+BDJ.US,D,20231113,000000,7.35,7.415,7.34,7.36,334625,0
+BDJ.US,D,20231114,000000,7.4,7.51,7.4,7.47,443298,0
+BDJ.US,D,20231115,000000,7.49,7.56,7.47,7.49,544315,0
+BDJ.US,D,20231116,000000,7.49,7.54,7.469,7.52,598403,0
+BDJ.US,D,20231117,000000,7.56,7.56,7.53,7.54,410543,0
+BDJ.US,D,20231120,000000,7.54,7.61,7.53,7.58,636243,0
+BDJ.US,D,20231121,000000,7.56,7.6,7.54,7.57,534443,0
+BDJ.US,D,20231122,000000,7.62,7.66,7.61,7.63,948776,0
+BDJ.US,D,20231124,000000,7.62,7.69,7.62,7.69,251647,0
+BDJ.US,D,20231127,000000,7.68,7.74,7.67,7.73,634495,0
+BDJ.US,D,20231128,000000,7.73,7.75,7.7001,7.75,385249,0
+BDJ.US,D,20231129,000000,7.79,7.815,7.721,7.77,624508,0
+BDJ.US,D,20231130,000000,7.8,7.83,7.76,7.8,812620,0
+BDJ.US,D,20231201,000000,7.8,7.93,7.7997,7.91,735051,0
+BDJ.US,D,20231204,000000,7.8,7.84,7.75,7.75,889375,0
+BDJ.US,D,20231205,000000,7.72,7.73,7.61,7.67,690458,0
+BDJ.US,D,20231206,000000,7.67,7.69,7.605,7.63,693386,0
+BDJ.US,D,20231207,000000,7.63,7.655,7.61,7.64,633688,0
+BDJ.US,D,20231208,000000,7.63,7.6542,7.6,7.63,489130,0
+BDJ.US,D,20231211,000000,7.63,7.72,7.6102,7.67,668758,0
+BDJ.US,D,20231212,000000,7.72,7.76,7.6901,7.76,621176,0
+BDJ.US,D,20231213,000000,7.78,7.89,7.74,7.86,712741,0
+BDJ.US,D,20231214,000000,7.83,7.89,7.82,7.88,625172,0
+BDJ.US,D,20231215,000000,7.85,7.86,7.785,7.79,548976,0
+BDJ.US,D,20231218,000000,7.85,7.87,7.83,7.86,871572,0
+BDJ.US,D,20231219,000000,7.88,7.91,7.86,7.89,785182,0
+BDJ.US,D,20231220,000000,7.94,7.94,7.76,7.78,1057466,0
+BDJ.US,D,20231221,000000,7.79,7.825,7.76,7.8,798254,0
+BDJ.US,D,20231222,000000,7.83,7.92,7.79,7.83,808008,0
+BDJ.US,D,20231226,000000,7.87,7.9,7.85,7.86,678371,0
+BDJ.US,D,20231227,000000,7.89,7.89,7.79,7.82,735145,0
+BDJ.US,D,20231228,000000,7.85,7.86,7.79,7.82,735305,0
+BDJ.US,D,20231229,000000,7.8,7.82,7.69,7.69,1272171,0
+BDJ.US,D,20240102,000000,7.68,7.78,7.65,7.74,505268,0
+BDJ.US,D,20240103,000000,7.75,7.8,7.73,7.77,464947,0
+BDJ.US,D,20240104,000000,7.72,7.82,7.72,7.8,646365,0
+BDJ.US,D,20240105,000000,7.79,7.89,7.79,7.86,511261,0
+BDJ.US,D,20240108,000000,7.88,7.92,7.83,7.92,758176,0
+BDJ.US,D,20240109,000000,7.85,7.93,7.85,7.88,662897,0
+BDJ.US,D,20240110,000000,7.87,7.93,7.855,7.92,671944,0
+BDJ.US,D,20240111,000000,7.88,7.9,7.845,7.9,940881,0
+BDJ.US,D,20240112,000000,7.9,7.91,7.85,7.88,400615,0
+BDJ.US,D,20240116,000000,7.87,7.88,7.74,7.76,856385,0
+BDJ.US,D,20240117,000000,7.76,7.8,7.73,7.77,477291,0
+BDJ.US,D,20240118,000000,7.78,7.82,7.75,7.77,537775,0
+BDJ.US,D,20240119,000000,7.8,7.8,7.71,7.73,481243,0
+BDJ.US,D,20240122,000000,7.78,7.8,7.73,7.75,485931,0
+BDJ.US,D,20240123,000000,7.78,7.79,7.75,7.79,400765,0
+BDJ.US,D,20240124,000000,7.81,7.83,7.79,7.8,358618,0
+BDJ.US,D,20240125,000000,7.81,7.84,7.78,7.81,621422,0
+BDJ.US,D,20240126,000000,7.81,7.83,7.78,7.8,568107,0
+BDJ.US,D,20240129,000000,7.83,7.85,7.7901,7.85,614512,0
+BDJ.US,D,20240130,000000,7.86,7.88,7.83,7.88,875814,0
+BDJ.US,D,20240131,000000,7.88,7.95,7.85,7.85,740143,0
+BDJ.US,D,20240201,000000,7.89,7.99,7.89,7.96,934002,0
+BDJ.US,D,20240202,000000,7.94,7.95,7.865,7.92,672943,0
+BDJ.US,D,20240205,000000,7.91,7.92,7.83,7.86,563801,0
+BDJ.US,D,20240206,000000,7.89,7.92,7.86,7.9,436873,0
+BDJ.US,D,20240207,000000,7.95,7.97,7.92,7.95,620450,0
+BDJ.US,D,20240208,000000,7.91,7.9499,7.9026,7.93,443757,0
+BDJ.US,D,20240209,000000,7.96,7.97,7.92,7.95,415512,0
+BDJ.US,D,20240212,000000,7.99,8.0101,7.98,7.99,453771,0
+BDJ.US,D,20240213,000000,7.94,7.97,7.9,7.92,589459,0
+BDJ.US,D,20240214,000000,7.9,7.97,7.89,7.93,584307,0
+BDJ.US,D,20240215,000000,7.92,7.97,7.92,7.96,305882,0
+BDJ.US,D,20240216,000000,7.96,7.99,7.92,7.92,494402,0
+BDJ.US,D,20240220,000000,7.93,7.9599,7.86,7.89,593135,0
+BDJ.US,D,20240221,000000,7.92,7.93,7.8514,7.89,537678,0
+BDJ.US,D,20240222,000000,7.96,7.98,7.93,7.97,548062,0
+BDJ.US,D,20240223,000000,7.99,8.01,7.97,7.99,385656,0
+BDJ.US,D,20240226,000000,8.01,8.03,7.93,7.94,477764,0
+BDJ.US,D,20240227,000000,7.97,7.99,7.9601,7.98,285624,0
+BDJ.US,D,20240228,000000,7.93,8,7.93,7.99,413885,0
+BDJ.US,D,20240229,000000,8.03,8.05,7.99,8.02,450028,0
+BDJ.US,D,20240301,000000,8.02,8.1,8,8.07,838803,0
+BDJ.US,D,20240304,000000,8.11,8.13,8.09,8.1,429107,0
+BDJ.US,D,20240305,000000,8.12,8.16,8.09,8.11,995093,0
+BDJ.US,D,20240306,000000,8.17,8.1795,8.12,8.17,472422,0
+BDJ.US,D,20240307,000000,8.2,8.23,8.17,8.2,391725,0
+BDJ.US,D,20240308,000000,8.19,8.2291,8.15,8.18,440724,0
+BDJ.US,D,20240311,000000,8.19,8.2,8.14,8.16,392067,0
+BDJ.US,D,20240312,000000,8.19,8.22,8.16,8.2,481235,0
+BDJ.US,D,20240313,000000,8.21,8.22,8.15,8.18,433138,0
+BDJ.US,D,20240314,000000,8.15,8.15,8.02,8.06,407552,0
+BDJ.US,D,20240315,000000,8.04,8.08,7.97,7.97,426133,0
+BDJ.US,D,20240318,000000,8.03,8.03,7.97,8.02,485492,0
+BDJ.US,D,20240319,000000,8.02,8.125,8.01,8.12,506354,0
+BDJ.US,D,20240320,000000,8.09,8.2,8.09,8.19,559062,0
+BDJ.US,D,20240321,000000,8.18,8.27,8.18,8.27,486917,0
+BDJ.US,D,20240322,000000,8.27,8.275,8.21,8.24,306848,0
+BDJ.US,D,20240325,000000,8.24,8.26,8.2,8.24,372491,0
+BDJ.US,D,20240326,000000,8.24,8.31,8.21,8.22,684841,0
+BDJ.US,D,20240327,000000,8.23,8.28,8.19,8.26,911093,0
+BDJ.US,D,20240328,000000,8.25,8.31,8.21,8.25,1313968,0
+BDJ.US,D,20240401,000000,8.27,8.28,8.19,8.2,460174,0
+BDJ.US,D,20240402,000000,8.15,8.17,8.11,8.17,428672,0
+BDJ.US,D,20240403,000000,8.12,8.2,8.11,8.19,388961,0
+BDJ.US,D,20240404,000000,8.2,8.22,8.08,8.11,588154,0
+BDJ.US,D,20240405,000000,8.11,8.15,8.08,8.14,505075,0
+BDJ.US,D,20240408,000000,8.14,8.21,8.14,8.18,489626,0
+BDJ.US,D,20240409,000000,8.22,8.22,8.15,8.16,333778,0
+BDJ.US,D,20240410,000000,8.13,8.15,8.1,8.11,494171,0
+BDJ.US,D,20240411,000000,8.14,8.15,8.1,8.12,258658,0
+BDJ.US,D,20240412,000000,8.04,8.055,7.87,7.88,705461,0
+BDJ.US,D,20240415,000000,7.92,7.995,7.8001,7.81,621590,0
+BDJ.US,D,20240416,000000,7.85,7.85,7.8,7.82,388921,0
+BDJ.US,D,20240417,000000,7.85,7.88,7.825,7.86,281013,0
+BDJ.US,D,20240418,000000,7.88,7.8999,7.85,7.89,269630,0
+BDJ.US,D,20240419,000000,7.9,7.95,7.87,7.89,325006,0
+BDJ.US,D,20240422,000000,7.93,8,7.885,8,292952,0
+BDJ.US,D,20240423,000000,8.04,8.08,8.02,8.06,216937,0
+BDJ.US,D,20240424,000000,8.09,8.09,8.02,8.04,234543,0
+BDJ.US,D,20240425,000000,7.98,8.01,7.95,7.98,344248,0
+BDJ.US,D,20240426,000000,8.01,8.055,8.01,8.02,452541,0
+BDJ.US,D,20240429,000000,8.03,8.05,7.99,8.02,464686,0
+BDJ.US,D,20240430,000000,8.04,8.085,7.99,8.02,660769,0
+BDJ.US,D,20240501,000000,8.02,8.06,8.01,8.05,464002,0
+BDJ.US,D,20240502,000000,8.09,8.095,8.029,8.05,259741,0
+BDJ.US,D,20240503,000000,8.13,8.14,8.07,8.14,323342,0
+BDJ.US,D,20240506,000000,8.16,8.18,8.14,8.17,300737,0
+BDJ.US,D,20240507,000000,8.16,8.2,8.14,8.18,420434,0
+BDJ.US,D,20240508,000000,8.19,8.24,8.18,8.23,651295,0
+BDJ.US,D,20240509,000000,8.26,8.26,8.22,8.26,407200,0
+BDJ.US,D,20240510,000000,8.26,8.28,8.23,8.25,304019,0
+BDJ.US,D,20240513,000000,8.29,8.3088,8.255,8.28,287334,0
+BDJ.US,D,20240514,000000,8.25,8.28,8.2401,8.28,369637,0
+BDJ.US,D,20240515,000000,8.29,8.305,8.26,8.3,437775,0
+BDJ.US,D,20240516,000000,8.28,8.31,8.26,8.29,300830,0
+BDJ.US,D,20240517,000000,8.31,8.31,8.29,8.29,200299,0
+BDJ.US,D,20240520,000000,8.28,8.32,8.27,8.29,270754,0
+BDJ.US,D,20240521,000000,8.3,8.32,8.28,8.32,317815,0
+BDJ.US,D,20240522,000000,8.32,8.325,8.27,8.28,262450,0
+BDJ.US,D,20240523,000000,8.28,8.28,8.1601,8.18,309922,0
+BDJ.US,D,20240524,000000,8.2,8.26,8.2,8.25,238691,0
+BDJ.US,D,20240528,000000,8.29,8.29,8.18,8.18,476850,0
+BDJ.US,D,20240529,000000,8.18,8.18,8.07,8.08,492641,0
+BDJ.US,D,20240530,000000,8.08,8.17,8.08,8.14,540690,0
+BDJ.US,D,20240531,000000,8.21,8.25,8.1501,8.25,558418,0
+BDJ.US,D,20240603,000000,8.29,8.32,8.22,8.27,446884,0
+BDJ.US,D,20240604,000000,8.28,8.28,8.19,8.23,287573,0
+BDJ.US,D,20240605,000000,8.27,8.3,8.24,8.27,252720,0
+BDJ.US,D,20240606,000000,8.28,8.3,8.24,8.28,263489,0
+BDJ.US,D,20240607,000000,8.28,8.2826,8.22,8.25,464888,0
+BDJ.US,D,20240610,000000,8.23,8.25,8.19,8.2,427295,0
+BDJ.US,D,20240611,000000,8.16,8.165,8.1,8.14,728451,0
+BDJ.US,D,20240612,000000,8.19,8.22,8.155,8.18,575842,0
+BDJ.US,D,20240613,000000,8.17,8.17,8.13,8.16,345046,0
+BDJ.US,D,20240614,000000,8.1,8.115,8.05,8.05,349288,0
+BDJ.US,D,20240617,000000,8.09,8.13,7.94,8.02,887097,0
+BDJ.US,D,20240618,000000,8.04,8.09,8.03,8.09,353873,0
+BDJ.US,D,20240620,000000,8.11,8.11,8.03,8.06,372505,0
+BDJ.US,D,20240621,000000,8.09,8.11,8.06,8.11,312792,0
+BDJ.US,D,20240624,000000,8.13,8.16,8.09,8.14,524897,0
+BDJ.US,D,20240625,000000,8.18,8.18,8.08,8.12,424649,0
+BDJ.US,D,20240626,000000,8.11,8.12,8.04,8.12,495333,0
+BDJ.US,D,20240627,000000,8.13,8.14,8.11,8.13,368843,0
+BDJ.US,D,20240628,000000,8.18,8.22,8.15,8.17,431371,0
+BDJ.US,D,20240701,000000,8.19,8.2,8.15,8.16,318041,0
+BDJ.US,D,20240702,000000,8.15,8.21,8.15,8.21,320194,0
+BDJ.US,D,20240703,000000,8.2,8.25,8.2,8.25,349545,0
+BDJ.US,D,20240705,000000,8.25,8.25,8.2,8.22,269342,0
+BDJ.US,D,20240708,000000,8.22,8.24,8.21,8.23,303216,0
+BDJ.US,D,20240709,000000,8.25,8.25,8.2011,8.23,369042,0
+BDJ.US,D,20240710,000000,8.27,8.29,8.24,8.29,333186,0
+BDJ.US,D,20240711,000000,8.29,8.29,8.26,8.27,478962,0
+BDJ.US,D,20240712,000000,8.29,8.38,8.285,8.35,659275,0
+BDJ.US,D,20240715,000000,8.31,8.35,8.26,8.27,579709,0
+BDJ.US,D,20240716,000000,8.3,8.31,8.29,8.31,645633,0
+BDJ.US,D,20240717,000000,8.29,8.34,8.26,8.28,673239,0
+BDJ.US,D,20240718,000000,8.25,8.29,8.19,8.23,1145879,0
+BDJ.US,D,20240719,000000,8.24,8.247,8.08,8.16,646970,0
+BDJ.US,D,20240722,000000,8.16,8.25,8.15,8.25,465593,0
+BDJ.US,D,20240723,000000,8.27,8.29,8.23,8.29,680591,0
+BDJ.US,D,20240724,000000,8.25,8.26,8.155,8.17,700390,0
+BDJ.US,D,20240725,000000,8.21,8.2999,8.195,8.25,528775,0
+BDJ.US,D,20240726,000000,8.28,8.34,8.28,8.32,293055,0
+BDJ.US,D,20240729,000000,8.34,8.35,8.28,8.35,485864,0
+BDJ.US,D,20240730,000000,8.38,8.45,8.37,8.44,726234,0
+BDJ.US,D,20240731,000000,8.51,8.54,8.48,8.52,594911,0
+BDJ.US,D,20240801,000000,8.52,8.535,8.36,8.4,492977,0
+BDJ.US,D,20240802,000000,8.3,8.31,8.19,8.26,575250,0
+BDJ.US,D,20240805,000000,8.08,8.2,7.95,8.04,958089,0
+BDJ.US,D,20240806,000000,8.07,8.19,8.05,8.12,540151,0
+BDJ.US,D,20240807,000000,8.16,8.29,8.13,8.14,590356,0
+BDJ.US,D,20240808,000000,8.17,8.28,8.17,8.27,485979,0
+BDJ.US,D,20240809,000000,8.29,8.31,8.235,8.28,340262,0
+BDJ.US,D,20240812,000000,8.31,8.32,8.26,8.26,246830,0
+BDJ.US,D,20240813,000000,8.28,8.32,8.27,8.29,260437,0
+BDJ.US,D,20240814,000000,8.31,8.41,8.31,8.35,443003,0
+BDJ.US,D,20240815,000000,8.35,8.44,8.35,8.4,347831,0
+BDJ.US,D,20240816,000000,8.36,8.3899,8.31,8.31,475024,0
+BDJ.US,D,20240819,000000,8.35,8.425,8.35,8.39,418597,0
+BDJ.US,D,20240820,000000,8.41,8.415,8.33,8.35,366468,0
+BDJ.US,D,20240821,000000,8.36,8.3899,8.3302,8.37,494891,0
+BDJ.US,D,20240822,000000,8.4,8.4099,8.36,8.39,428372,0
+BDJ.US,D,20240823,000000,8.39,8.58,8.38,8.57,1027867,0
+BDJ.US,D,20240826,000000,8.6,8.64,8.59,8.62,788222,0
+BDJ.US,D,20240827,000000,8.62,8.62,8.54,8.57,551049,0
+BDJ.US,D,20240828,000000,8.59,8.615,8.5,8.55,478191,0
+BDJ.US,D,20240829,000000,8.56,8.62,8.545,8.61,692165,0
+BDJ.US,D,20240830,000000,8.65,8.66,8.585,8.63,562783,0
+BDJ.US,D,20240903,000000,8.63,8.65,8.5,8.52,648560,0
+BDJ.US,D,20240904,000000,8.54,8.6,8.47,8.5,767387,0
+BDJ.US,D,20240905,000000,8.5,8.525,8.42,8.5,532959,0
+BDJ.US,D,20240906,000000,8.5,8.5899,8.35,8.4,787306,0
+BDJ.US,D,20240909,000000,8.41,8.45,8.38,8.43,433950,0
+BDJ.US,D,20240910,000000,8.45,8.46,8.38,8.42,454826,0
+BDJ.US,D,20240911,000000,8.45,8.46,8.3,8.39,480818,0
+BDJ.US,D,20240912,000000,8.39,8.4264,8.35,8.39,416707,0
+BDJ.US,D,20240913,000000,8.43,8.48,8.415,8.43,289253,0
+BDJ.US,D,20240916,000000,8.43,8.465,8.4201,8.44,391641,0
+BDJ.US,D,20240917,000000,8.49,8.5099,8.42,8.42,383636,0
+BDJ.US,D,20240918,000000,8.45,8.47,8.42,8.45,451953,0
+BDJ.US,D,20240919,000000,8.51,8.54,8.48,8.53,524444,0
+BDJ.US,D,20240920,000000,8.56,8.56,8.48,8.52,334152,0
+BDJ.US,D,20240923,000000,8.54,8.56,8.51,8.56,518225,0
+BDJ.US,D,20240924,000000,8.56,8.61,8.54,8.6,369161,0
+BDJ.US,D,20240925,000000,8.6,8.605,8.49,8.55,536376,0
+BDJ.US,D,20240926,000000,8.57,8.5798,8.525,8.54,313922,0
+BDJ.US,D,20240927,000000,8.54,8.65,8.54,8.65,609954,0
+BDJ.US,D,20240930,000000,8.65,8.67,8.571,8.65,638362,0
+BDJ.US,D,20241001,000000,8.65,8.68,8.55,8.66,359945,0
+BDJ.US,D,20241002,000000,8.65,8.65,8.585,8.64,444756,0
+BDJ.US,D,20241003,000000,8.6,8.6,8.55,8.56,377881,0
+BDJ.US,D,20241004,000000,8.58,8.62,8.56,8.61,273036,0
+BDJ.US,D,20241007,000000,8.61,8.63,8.49,8.52,649143,0
+BDJ.US,D,20241008,000000,8.57,8.69,8.5644,8.66,676064,0
+BDJ.US,D,20241009,000000,8.69,8.74,8.68,8.73,775902,0
+BDJ.US,D,20241010,000000,8.73,8.74,8.65,8.68,303613,0
+BDJ.US,D,20241011,000000,8.68,8.8111,8.68,8.81,554468,0
+BDJ.US,D,20241014,000000,8.78,8.81,8.73,8.76,447096,0
+BDJ.US,D,20241015,000000,8.72,8.745,8.655,8.66,449653,0
+BDJ.US,D,20241016,000000,8.65,8.69,8.64,8.66,691419,0
+BDJ.US,D,20241017,000000,8.69,8.6935,8.66,8.66,307470,0
+BDJ.US,D,20241018,000000,8.69,8.78,8.64,8.7,347368,0
+BDJ.US,D,20241021,000000,8.7,8.75,8.69,8.72,383446,0
+BDJ.US,D,20241022,000000,8.72,8.73,8.69,8.73,402301,0
+BDJ.US,D,20241023,000000,8.72,8.7201,8.65,8.66,243720,0
+BDJ.US,D,20241024,000000,8.7,8.7045,8.67,8.7,288125,0
+BDJ.US,D,20241025,000000,8.74,8.78,8.72,8.76,408327,0
+BDJ.US,D,20241028,000000,8.78,8.82,8.72,8.82,353311,0
+BDJ.US,D,20241029,000000,8.81,8.81,8.75,8.78,188183,0
+BDJ.US,D,20241030,000000,8.81,8.84,8.77,8.81,364208,0
+BDJ.US,D,20241031,000000,8.81,8.81,8.72,8.72,395556,0
+BDJ.US,D,20241101,000000,8.73,8.76,8.67,8.69,313584,0
+BDJ.US,D,20241104,000000,8.67,8.72,8.65,8.71,258409,0
+BDJ.US,D,20241105,000000,8.71,8.8,8.67,8.75,308731,0
+BDJ.US,D,20241106,000000,8.85,8.875,8.8,8.85,709174,0
+BDJ.US,D,20241107,000000,8.85,8.86,8.78,8.79,547783,0
+BDJ.US,D,20241108,000000,8.78,8.86,8.78,8.85,310207,0
+BDJ.US,D,20241111,000000,8.86,8.94,8.86,8.91,434547,0
+BDJ.US,D,20241112,000000,8.8612,8.8712,8.76,8.81,410035,0
+BDJ.US,D,20241113,000000,8.82,8.89,8.74,8.87,629899,0
+BDJ.US,D,20241114,000000,8.88,8.97,8.88,8.93,656113,0
+BDJ.US,D,20241115,000000,8.86,9.03,8.83,9.01,548202,0
+BDJ.US,D,20241118,000000,9.01,9.0681,8.9898,9.04,509700,0
+BDJ.US,D,20241119,000000,9,9.01,8.75,8.82,613831,0
+BDJ.US,D,20241120,000000,8.8521,8.86,8.65,8.69,540114,0
+BDJ.US,D,20241121,000000,8.7214,8.86,8.67,8.85,513479,0
+BDJ.US,D,20241122,000000,8.835,8.8699,8.78,8.83,393960,0
+BDJ.US,D,20241125,000000,8.895,8.98,8.86,8.93,703891,0
+BDJ.US,D,20241126,000000,8.95,8.95,8.86,8.91,355865,0
+BDJ.US,D,20241127,000000,8.93,8.98,8.89,8.97,352959,0
+BDJ.US,D,20241129,000000,8.96,9.01,8.9355,8.99,357079,0
+BDJ.US,D,20241202,000000,8.955,8.9838,8.9,8.93,514094,0
+BDJ.US,D,20241203,000000,8.92,8.9393,8.83,8.92,465488,0
+BDJ.US,D,20241204,000000,8.945,8.9599,8.85,8.88,401470,0
+BDJ.US,D,20241205,000000,8.89,8.89,8.815,8.87,471824,0
+BDJ.US,D,20241206,000000,8.8907,8.9,8.82,8.84,428488,0
+BDJ.US,D,20241209,000000,8.8622,8.888,8.76,8.77,508238,0
+BDJ.US,D,20241210,000000,8.81,8.81,8.72,8.73,332486,0
+BDJ.US,D,20241211,000000,8.7899,8.79,8.68,8.72,539525,0
+BDJ.US,D,20241212,000000,8.68,8.69,8.61,8.63,350782,0
+BDJ.US,D,20241213,000000,8.655,8.71,8.58,8.6,359530,0
+BDJ.US,D,20241216,000000,8.5641,8.57,8.4913,8.51,405992,0
+BDJ.US,D,20241217,000000,8.52,8.52,8.4,8.42,557787,0
+BDJ.US,D,20241218,000000,8.4,8.4421,8.15,8.2,783070,0
+BDJ.US,D,20241219,000000,8.25,8.28,8.0601,8.1,813098,0
+BDJ.US,D,20241220,000000,8.11,8.245,8.11,8.23,777659,0
+BDJ.US,D,20241223,000000,8.29,8.37,8.25,8.31,726634,0
+BDJ.US,D,20241224,000000,8.34,8.42,8.32,8.4,359028,0
+BDJ.US,D,20241226,000000,8.375,8.48,8.3546,8.47,471011,0
+BDJ.US,D,20241227,000000,8.43,8.5,8.3,8.38,550810,0
+BDJ.US,D,20241230,000000,8.3004,8.35,8.25,8.31,614564,0
+BDJ.US,D,20241231,000000,8.36,8.36,8.26,8.28,1117585,0
+BDJ.US,D,20250102,000000,8.3072,8.37,8.26,8.29,415002,0
+BDJ.US,D,20250103,000000,8.305,8.35,8.25,8.35,429307,0
+BDJ.US,D,20250106,000000,8.3801,8.55,8.37,8.44,737429,0
+BDJ.US,D,20250107,000000,8.4786,8.495,8.4,8.44,375986,0
+BDJ.US,D,20250108,000000,8.45,8.46,8.41,8.44,690917,0
+BDJ.US,D,20250110,000000,8.42,8.42,8.31,8.37,724612,0
+BDJ.US,D,20250113,000000,8.35,8.44,8.34,8.44,510264,0
+BDJ.US,D,20250114,000000,8.5,8.55,8.48,8.55,421020,0
+BDJ.US,D,20250115,000000,8.59,8.74,8.54,8.65,597060,0
+BDJ.US,D,20250116,000000,8.6712,8.68,8.53,8.6,546709,0
+BDJ.US,D,20250117,000000,8.6778,8.68,8.615,8.66,1136221,0
+BDJ.US,D,20250121,000000,8.67,8.72,8.67,8.72,455775,0
+BDJ.US,D,20250122,000000,8.7383,8.74,8.6901,8.73,303632,0
+BDJ.US,D,20250123,000000,8.72,8.79,8.7,8.79,429853,0
+BDJ.US,D,20250124,000000,8.79,8.84,8.76,8.78,321855,0
+BDJ.US,D,20250127,000000,8.775,8.85,8.76,8.81,520061,0
+BDJ.US,D,20250128,000000,8.8312,8.8312,8.7,8.79,418980,0
+BDJ.US,D,20250129,000000,8.81,8.81,8.65,8.71,584220,0
+BDJ.US,D,20250130,000000,8.76,8.85,8.735,8.85,432542,0
+BDJ.US,D,20250131,000000,8.84,8.88,8.7886,8.79,590592,0
+BDJ.US,D,20250203,000000,8.7101,8.78,8.6801,8.77,442702,0
+BDJ.US,D,20250204,000000,8.76,8.82,8.7526,8.81,313915,0
+BDJ.US,D,20250205,000000,8.825,8.98,8.81,8.97,572993,0
+BDJ.US,D,20250206,000000,8.98,8.99,8.88,8.9,420977,0
+BDJ.US,D,20250207,000000,8.91,8.94,8.72,8.8,506582,0
+BDJ.US,D,20250210,000000,8.8,8.8399,8.76,8.8,359853,0
+BDJ.US,D,20250211,000000,8.805,8.86,8.7867,8.86,250829,0
+BDJ.US,D,20250212,000000,8.85,8.91,8.7927,8.89,444161,0
+BDJ.US,D,20250213,000000,8.93,8.99,8.91,8.97,351189,0
+BDJ.US,D,20250214,000000,8.9141,8.96,8.8827,8.93,307070,0
+BDJ.US,D,20250218,000000,8.905,8.915,8.82,8.91,447958,0
+BDJ.US,D,20250219,000000,8.9,8.9,8.83,8.88,325267,0
+BDJ.US,D,20250220,000000,8.91,8.9241,8.8322,8.88,384196,0
+BDJ.US,D,20250221,000000,8.9,8.9,8.79,8.83,365460,0
+BDJ.US,D,20250224,000000,8.8434,8.88,8.79,8.82,291118,0
+BDJ.US,D,20250225,000000,8.85,8.8999,8.81,8.85,468031,0
+BDJ.US,D,20250226,000000,8.8246,8.86,8.76,8.79,302752,0
+BDJ.US,D,20250227,000000,8.82,8.86,8.77,8.82,416026,0
+BDJ.US,D,20250228,000000,8.8499,8.965,8.82,8.94,674043,0
+BDJ.US,D,20250303,000000,8.9549,8.98,8.8401,8.88,353984,0
+BDJ.US,D,20250304,000000,8.84,8.84,8.62,8.74,574841,0
+BDJ.US,D,20250305,000000,8.7592,8.87,8.71,8.86,413524,0
+BDJ.US,D,20250306,000000,8.78,8.82,8.65,8.72,411034,0
+BDJ.US,D,20250307,000000,8.685,8.77,8.65,8.76,301393,0
+BDJ.US,D,20250310,000000,8.72,8.75,8.62,8.71,512642,0
+BDJ.US,D,20250311,000000,8.7136,8.72,8.555,8.59,549431,0
+BDJ.US,D,20250312,000000,8.6659,8.6669,8.5,8.55,470362,0
+BDJ.US,D,20250313,000000,8.57,8.6199,8.52,8.53,462111,0
+BDJ.US,D,20250314,000000,8.52,8.615,8.5143,8.6,225262,0
+BDJ.US,D,20250317,000000,8.6,8.75,8.59,8.64,641127,0
+BDJ.US,D,20250318,000000,8.67,8.69,8.61,8.67,304822,0
+BDJ.US,D,20250319,000000,8.705,8.705,8.6,8.68,436100,0
+BDJ.US,D,20250320,000000,8.6227,8.7166,8.6227,8.65,245406,0
+BDJ.US,D,20250321,000000,8.61,8.65,8.551,8.59,444995,0
+BDJ.US,D,20250324,000000,8.645,8.685,8.625,8.68,398667,0
+BDJ.US,D,20250325,000000,8.78,8.78,8.71,8.72,391994,0
+BDJ.US,D,20250326,000000,8.68,8.72,8.65,8.65,352815,0
+BDJ.US,D,20250327,000000,8.65,8.67,8.58,8.67,365952,0
+BDJ.US,D,20250328,000000,8.65,8.68,8.57,8.64,438963,0
+BDJ.US,D,20250331,000000,8.5925,8.64,8.54,8.6,822767,0
+BDJ.US,D,20250401,000000,8.64,8.66,8.57,8.63,387023,0
+BDJ.US,D,20250402,000000,8.61,8.67,8.56,8.62,310649,0
+BDJ.US,D,20250403,000000,8.48,8.48,8.36,8.37,490182,0
+BDJ.US,D,20250404,000000,8.22,8.25,7.73,7.73,1207678,0
+BDJ.US,D,20250407,000000,7.2227,7.7,7.16,7.6,1203221,0
+BDJ.US,D,20250408,000000,7.915,8.0191,7.585,7.64,881578,0
+BDJ.US,D,20250409,000000,7.62,8.22,7.6,8.18,824390,0
+BDJ.US,D,20250410,000000,8.1403,8.17,7.8,7.99,391897,0
+BDJ.US,D,20250411,000000,8.0768,8.0768,7.87,8.02,342384,0
+BDJ.US,D,20250414,000000,8.14,8.19,8.0508,8.11,375073,0
+BDJ.US,D,20250415,000000,8.06,8.15,8.01,8.05,356487,0
+BDJ.US,D,20250416,000000,7.99,8.048,7.89,7.95,433198,0
+BDJ.US,D,20250417,000000,7.975,8.04,7.95,7.97,452078,0
+BDJ.US,D,20250421,000000,7.97,7.97,7.76,7.81,503834,0
+BDJ.US,D,20250422,000000,7.955,8.02,7.91,8.02,627444,0
+BDJ.US,D,20250423,000000,8.15,8.2,8.065,8.09,453617,0
+BDJ.US,D,20250424,000000,8.1782,8.2,8.105,8.2,268840,0
+BDJ.US,D,20250425,000000,8.25,8.3,8.165,8.25,351509,0
+BDJ.US,D,20250428,000000,8.285,8.3,8.21,8.23,360636,0
+BDJ.US,D,20250429,000000,8.25,8.305,8.225,8.29,342348,0
+BDJ.US,D,20250430,000000,8.242193,8.28,8.14,8.25,1475349,0
+BDJ.US,D,20250501,000000,8.29,8.33,8.21,8.31,648130,0
+BDJ.US,D,20250502,000000,8.375,8.4,8.3201,8.39,352857,0
+BDJ.US,D,20250505,000000,8.3504,8.41,8.3219,8.37,413564,0
+BDJ.US,D,20250506,000000,8.36,8.44,8.32,8.36,503495,0
+BDJ.US,D,20250507,000000,8.39,8.435,8.36,8.37,372904,0
+BDJ.US,D,20250508,000000,8.4,8.54,8.4,8.43,483811,0
+BDJ.US,D,20250509,000000,8.4531,8.515,8.4201,8.51,315678,0
+BDJ.US,D,20250512,000000,8.68,8.68,8.56,8.6,426741,0
+BDJ.US,D,20250513,000000,8.64,8.68,8.6201,8.68,446975,0
+BDJ.US,D,20250514,000000,8.7,8.72,8.605,8.61,330121,0
+BDJ.US,D,20250515,000000,8.4814,8.57,8.48,8.51,307952,0
+BDJ.US,D,20250516,000000,8.5669,8.6,8.5101,8.57,330453,0
+BDJ.US,D,20250519,000000,8.4995,8.58,8.4911,8.58,298855,0
+BDJ.US,D,20250520,000000,8.6036,8.63,8.5603,8.63,352438,0
+BDJ.US,D,20250521,000000,8.5848,8.5897,8.46,8.49,425058,0
+BDJ.US,D,20250522,000000,8.59,8.59,8.42,8.46,363191,0
+BDJ.US,D,20250523,000000,8.38,8.45,8.38,8.41,300000,0
+BDJ.US,D,20250527,000000,8.54,8.56,8.5,8.54,282030,0
+BDJ.US,D,20250528,000000,8.56,8.578,8.465,8.47,316992,0
+BDJ.US,D,20250529,000000,8.495,8.59,8.48,8.59,425340,0
+BDJ.US,D,20250530,000000,8.56,8.59,8.51,8.56,468456,0
+BDJ.US,D,20250602,000000,8.565,8.6,8.525,8.6,554318,0
+BDJ.US,D,20250603,000000,8.56,8.6498,8.54,8.61,374214,0
+BDJ.US,D,20250604,000000,8.61,8.62,8.57,8.57,344604,0
+BDJ.US,D,20250605,000000,8.56,8.59,8.51,8.52,490026,0
+BDJ.US,D,20250606,000000,8.59,8.6214,8.56,8.6,363453,0
+BDJ.US,D,20250609,000000,8.6,8.6289,8.57,8.61,306173,0
+BDJ.US,D,20250610,000000,8.63,8.67,8.62,8.67,278983,0
+BDJ.US,D,20250611,000000,8.7,8.7,8.64,8.65,342368,0
+BDJ.US,D,20250612,000000,8.67,8.69,8.65,8.69,253720,0
+BDJ.US,D,20250613,000000,8.6,8.605,8.55,8.58,355372,0
+BDJ.US,D,20250616,000000,8.62,8.6299,8.585,8.59,259238,0
+BDJ.US,D,20250617,000000,8.58,8.6,8.53,8.53,229131,0
+BDJ.US,D,20250618,000000,8.53,8.56,8.52,8.52,213041,0
+BDJ.US,D,20250620,000000,8.5255,8.57,8.52,8.53,227800,0
+BDJ.US,D,20250623,000000,8.54,8.6,8.51,8.57,451204,0
+BDJ.US,D,20250624,000000,8.605,8.68,8.57,8.67,403953,0
+BDJ.US,D,20250625,000000,8.7,8.71,8.66,8.71,398560,0
+BDJ.US,D,20250626,000000,8.69,8.75,8.69,8.73,272907,0
+BDJ.US,D,20250627,000000,8.726,8.83,8.726,8.82,426585,0
+BDJ.US,D,20250630,000000,8.87,8.89,8.825,8.89,590644,0
+BDJ.US,D,20250701,000000,8.86,8.94,8.84,8.92,550537,0
+BDJ.US,D,20250702,000000,8.91,8.99,8.89,8.94,499701,0
+BDJ.US,D,20250703,000000,8.925,8.99,8.9,8.99,244291,0
+BDJ.US,D,20250707,000000,8.95,8.9617,8.85,8.88,376423,0
+BDJ.US,D,20250708,000000,8.92,8.93,8.84,8.88,326918,0
+BDJ.US,D,20250709,000000,8.925,8.97,8.88,8.93,442593,0
+BDJ.US,D,20250710,000000,8.93,8.96,8.9,8.96,320678,0
+BDJ.US,D,20250711,000000,8.93,8.95,8.88,8.9,222642,0
+BDJ.US,D,20250714,000000,8.919,8.94,8.87,8.91,401141,0
+BDJ.US,D,20250715,000000,8.8401,8.86,8.77,8.81,329600,0
+BDJ.US,D,20250716,000000,8.84,8.84,8.74,8.82,439937,0
+BDJ.US,D,20250717,000000,8.82,8.86,8.79,8.86,336264,0
+BDJ.US,D,20250718,000000,8.85,8.86,8.705,8.72,1207217,0
+BDJ.US,D,20250721,000000,8.7301,8.79,8.73,8.77,425180,0
+BDJ.US,D,20250722,000000,8.775,8.8,8.75,8.8,231132,0
+BDJ.US,D,20250723,000000,8.7801,8.88,8.7801,8.88,271776,0
+BDJ.US,D,20250724,000000,8.88,8.9127,8.83,8.83,484717,0
+BDJ.US,D,20250725,000000,8.86,8.9,8.82,8.9,327330,0
+BDJ.US,D,20250728,000000,8.8601,8.87,8.82,8.84,325101,0
+BDJ.US,D,20250729,000000,8.82,8.85,8.8,8.84,362397,0
+BDJ.US,D,20250730,000000,8.87,8.88,8.8,8.84,519177,0
+BDJ.US,D,20250731,000000,8.875,8.89,8.77,8.83,619926,0
+BDJ.US,D,20250801,000000,8.79,8.79,8.64,8.7,576601,0
+BDJ.US,D,20250804,000000,8.68,8.75,8.6693,8.73,350868,0
+BDJ.US,D,20250805,000000,8.74,8.7726,8.7,8.72,229232,0
+BDJ.US,D,20250806,000000,8.74,8.82,8.73,8.81,448133,0
+BDJ.US,D,20250807,000000,8.83,8.83,8.76,8.79,303427,0
+BDJ.US,D,20250808,000000,8.81,8.895,8.76,8.88,378006,0
+BDJ.US,D,20250811,000000,8.86,8.89,8.8592,8.86,316322,0
+BDJ.US,D,20250812,000000,8.88,8.92,8.87,8.92,314139,0
+BDJ.US,D,20250813,000000,8.92,9,8.91,9,393855,0
+BDJ.US,D,20250814,000000,8.975,9,8.925,8.98,257643,0
+BDJ.US,D,20250815,000000,8.946,8.96,8.83,8.83,360353,0
+BDJ.US,D,20250818,000000,8.83,8.87,8.81,8.87,408935,0
+BDJ.US,D,20250819,000000,8.87,8.91,8.85,8.88,305347,0
+BDJ.US,D,20250820,000000,8.85,8.91,8.835,8.86,229099,0
+BDJ.US,D,20250821,000000,8.86,8.86,8.8,8.84,337958,0
+BDJ.US,D,20250822,000000,8.86,9.02,8.8572,9,648332,0
+BDJ.US,D,20250825,000000,9,9.03,8.97,8.99,390978,0
+BDJ.US,D,20250826,000000,8.97,9.05,8.95,9.04,422738,0
+BDJ.US,D,20250827,000000,9.025,9.04,9.01,9.02,267769,0
+BDJ.US,D,20250828,000000,9.045,9.07,9.02,9.07,419761,0
+BDJ.US,D,20250829,000000,9.08,9.09,9.041,9.05,444326,0
+BDJ.US,D,20250902,000000,8.995,9.03,8.9501,9.02,389578,0
+BDJ.US,D,20250903,000000,9.05,9.0744,8.98,9.02,432931,0
+BDJ.US,D,20250904,000000,9.04,9.07,9.0035,9.06,277935,0
+BDJ.US,D,20250905,000000,9.08,9.0923,8.99,9.03,292106,0
+BDJ.US,D,20250908,000000,9.04,9.04,8.99,9.02,345520,0
+BDJ.US,D,20250909,000000,9.03,9.07,9.01,9.07,287099,0
+BDJ.US,D,20250910,000000,9.09,9.1,9.06,9.1,267509,0
+BDJ.US,D,20250911,000000,9.0899,9.11,9.07,9.09,351637,0
+BDJ.US,D,20250912,000000,9.07,9.08,9.05,9.05,451514,0
+BDJ.US,D,20250915,000000,9,9.05,8.99,9.03,299303,0
+BDJ.US,D,20250916,000000,9.02,9.03,8.99,8.99,292564,0
+BDJ.US,D,20250917,000000,9.0042,9.023166,8.98,8.98,435734,0
+BDJ.US,D,20250918,000000,9.01,9.01,8.98,8.99,319473,0
+BDJ.US,D,20250919,000000,9.02,9.0299,8.98,9.01,366304,0
+BDJ.US,D,20250922,000000,9,9.04,8.99,9.03,353990,0
+BDJ.US,D,20250923,000000,9.04,9.06,9.01,9.02,298424,0
+BDJ.US,D,20250924,000000,9.035,9.04,8.99,9,283390,0
+BDJ.US,D,20250925,000000,8.985,9.04,8.93,9.04,507414,0
+BDJ.US,D,20250926,000000,8.9601,9.01,8.95,8.98,273792,0
+BDJ.US,D,20250929,000000,9.01,9.06,9,9.06,607581,0
+BDJ.US,D,20250930,000000,9.07,9.11,9.04,9.11,472992,0
+BDJ.US,D,20251001,000000,9.07,9.12,9.035,9.12,415360,0
+BDJ.US,D,20251002,000000,9.115,9.14,9.065,9.14,268995,0
+BDJ.US,D,20251003,000000,9.105,9.15,9.085,9.11,297132,0
+BDJ.US,D,20251006,000000,9.11,9.16,9.04,9.16,407190,0
+BDJ.US,D,20251007,000000,9.16,9.24,9.13,9.19,577035,0
+BDJ.US,D,20251008,000000,9.2176,9.23,9.16,9.18,522440,0
+BDJ.US,D,20251009,000000,9.21,9.215,9.065,9.11,572698,0
+BDJ.US,D,20251010,000000,9.1499,9.1499,8.905,8.94,603098,0
+BDJ.US,D,20251013,000000,9.044,9.05,8.9799,9.05,316972,0
+BDJ.US,D,20251014,000000,9.01,9.2,8.97,9.15,832787,0
+BDJ.US,D,20251015,000000,9.12,9.15,9.05,9.08,592708,0
+BDJ.US,D,20251016,000000,9.07,9.1,8.955,8.99,386711,0
+BDJ.US,D,20251017,000000,9,9.015,8.94,8.95,190680,0
+BDJ.US,D,20251020,000000,9.0431,9.0431,8.97,8.98,451125,0
+BDJ.US,D,20251021,000000,9.015,9.0319,8.97,9.02,273822,0
+BDJ.US,D,20251022,000000,9.05,9.0657,8.95,8.99,350115,0
+BDJ.US,D,20251023,000000,8.96,9.02,8.945,8.99,399100,0
+BDJ.US,D,20251024,000000,9.04,9.09,9.02,9.09,310139,0
+BDJ.US,D,20251027,000000,9.11,9.2,9.11,9.16,490695,0
+BDJ.US,D,20251028,000000,9.1768,9.19,9.11,9.14,271970,0
+BDJ.US,D,20251029,000000,9.13,9.14,9.035,9.1,292925,0
+BDJ.US,D,20251030,000000,9.06,9.125,9.04,9.06,516099,0
+BDJ.US,D,20251031,000000,9.1,9.13,9.06,9.11,440397,0
+BDJ.US,D,20251103,000000,9.1034,9.12,9.05,9.08,305608,0
+BDJ.US,D,20251104,000000,9.02,9.0277,8.97,9,352602,0
+BDJ.US,D,20251105,000000,9.021,9.0597,8.98,9.02,433728,0
+BDJ.US,D,20251106,000000,9.03,9.03,8.97,9,310418,0
+BDJ.US,D,20251107,000000,8.9814,8.99,8.91,8.94,375011,0
+BDJ.US,D,20251110,000000,8.99,9.06,8.96,9.06,328303,0
+BDJ.US,D,20251111,000000,9.05,9.13,9.03,9.06,506038,0
+BDJ.US,D,20251112,000000,9.1299,9.1299,9.05,9.11,398791,0
+BDJ.US,D,20251113,000000,9.09,9.1,9,9.02,439325,0
+BDJ.US,D,20251114,000000,8.93,8.98,8.9,8.96,421523,0
+BDJ.US,D,20251117,000000,8.975,8.99,8.87,8.88,507589,0
+BDJ.US,D,20251118,000000,8.85,8.8652,8.79,8.8,493719,0
+BDJ.US,D,20251119,000000,8.85,8.8738,8.75,8.75,471496,0
+BDJ.US,D,20251120,000000,8.831,8.88,8.68,8.68,637238,0
+BDJ.US,D,20251121,000000,8.7019,8.84,8.7,8.8,391576,0
+BDJ.US,D,20251124,000000,8.88,8.93,8.84,8.89,407720,0
+BDJ.US,D,20251125,000000,8.935,9.01,8.91,9.01,415330,0
+BDJ.US,D,20251126,000000,9.02,9.15,9,9.12,461123,0
+BDJ.US,D,20251128,000000,9.16,9.2,9.16,9.2,375782,0
+BDJ.US,D,20251201,000000,9.13,9.23,9.11,9.11,507111,0
+BDJ.US,D,20251202,000000,9.12,9.15,9.0801,9.14,428369,0
+BDJ.US,D,20251203,000000,9.1,9.16,9.07,9.13,345729,0
+BDJ.US,D,20251204,000000,9.14,9.17,9.11,9.15,195888,0
+BDJ.US,D,20251205,000000,9.13,9.209,9.13,9.17,275313,0
+BDJ.US,D,20251208,000000,9.21,9.21,9.11,9.14,337029,0
+BDJ.US,D,20251209,000000,9.15,9.19,9.13,9.13,316857,0
+BDJ.US,D,20251210,000000,9.18,9.25,9.14,9.21,556801,0
+BDJ.US,D,20251211,000000,9.19,9.26,9.18,9.22,504313,0
+BDJ.US,D,20251212,000000,9.2283,9.2595,9.18,9.2,428566,0
+BDJ.US,D,20251215,000000,9.25,9.39,9.21,9.39,708865,0
+BDJ.US,D,20251216,000000,9.3,9.3686,9.28,9.32,863509,0
+BDJ.US,D,20251217,000000,9.32,9.33,9.27,9.27,479738,0
+BDJ.US,D,20251218,000000,9.3,9.35,9.285,9.3,406621,0
+BDJ.US,D,20251219,000000,9.34,9.38,9.3297,9.38,528873,0
+BDJ.US,D,20251222,000000,9.28,9.335,9.24,9.33,291928,0
+BDJ.US,D,20251223,000000,9.315,9.35,9.31,9.34,414042,0
+BDJ.US,D,20251224,000000,9.32,9.35,9.31,9.32,268751,0
+BDJ.US,D,20251226,000000,9.323,9.34,9.31,9.32,236076,0
+BDJ.US,D,20251229,000000,9.31,9.31,9.255,9.28,421063,0
+BDJ.US,D,20251230,000000,9.32,9.4,9.31,9.4,646366,0
+BDJ.US,D,20251231,000000,9.49,9.5,9.41,9.48,1227507,0
+BDJ.US,D,20260102,000000,9.48,9.49,9.3745,9.39,679119,0
+BDJ.US,D,20260105,000000,9.41,9.47,9.3745,9.46,595572,0
+BDJ.US,D,20260106,000000,9.45,9.54,9.44,9.52,453951,0
+BDJ.US,D,20260107,000000,9.53,9.5399,9.44,9.44,404211,0
+BDJ.US,D,20260108,000000,9.44,9.535,9.4,9.52,492973,0
+BDJ.US,D,20260109,000000,9.52,9.62,9.5,9.59,433063,0
+BDJ.US,D,20260112,000000,9.59,9.59,9.53,9.57,421324,0
+BDJ.US,D,20260113,000000,9.555,9.58,9.53,9.56,314695,0
+BDJ.US,D,20260114,000000,9.53,9.55,9.465,9.52,335661,0
+BDJ.US,D,20260115,000000,9.55,9.55,9.48,9.48,434733,0
+BDJ.US,D,20260116,000000,9.505,9.56,9.4746,9.48,311023,0
+BDJ.US,D,20260120,000000,9.34,9.4099,9.33,9.35,579445,0
+BDJ.US,D,20260121,000000,9.365,9.49,9.33,9.48,510357,0
+BDJ.US,D,20260122,000000,9.53,9.57,9.5099,9.53,404449,0
+BDJ.US,D,20260123,000000,9.51,9.54,9.48,9.5,311224,0
+BDJ.US,D,20260126,000000,9.52,9.52,9.47,9.48,415816,0
+BDJ.US,D,20260127,000000,9.5,9.52,9.46,9.5,369922,0
+BDJ.US,D,20260128,000000,9.505,9.5207,9.49,9.5,425887,0
+BDJ.US,D,20260129,000000,9.53,9.62,9.5,9.62,558687,0
+BDJ.US,D,20260130,000000,9.6,9.62,9.55,9.61,465591,0
+BDJ.US,D,20260202,000000,9.59,9.7,9.58,9.7,472301,0
+BDJ.US,D,20260203,000000,9.7,9.71,9.6,9.67,473218,0
+BDJ.US,D,20260204,000000,9.67,9.695,9.6345,9.66,412886,0
+BDJ.US,D,20260205,000000,9.62,9.6385,9.55,9.58,422335,0
+BDJ.US,D,20260206,000000,9.5801,9.71,9.58,9.7,325837,0
+BDJ.US,D,20260209,000000,9.6839,9.75,9.67,9.74,342763,0
+BDJ.US,D,20260210,000000,9.7413,9.76,9.61,9.63,443549,0
+BDJ.US,D,20260211,000000,9.705,9.705,9.6,9.6,248011,0
+BDJ.US,D,20260212,000000,9.6764,9.6764,9.5,9.53,453154,0
+BDJ.US,D,20260213,000000,9.4484,9.5352,9.38,9.48,389316,0
+BDJ.US,D,20260217,000000,9.48,9.53,9.46,9.5,287226,0
+BDJ.US,D,20260218,000000,9.5098,9.64,9.5098,9.59,285642,0
diff --git a/daily/us/nyse stocks/1/bfk.us.txt b/daily/us/nyse stocks/1/bfk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ba8b4765062baa13c50429d7166e40072b070d90
--- /dev/null
+++ b/daily/us/nyse stocks/1/bfk.us.txt	
@@ -0,0 +1,5271 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BFK.US,D,20050225,000000,7.30326,7.42022,7.30326,7.34563,137208.86711082,0
+BFK.US,D,20050228,000000,7.36943,7.40696,7.34563,7.37379,124350.76804541,0
+BFK.US,D,20050301,000000,7.41607,7.42603,7.36943,7.42603,144314.35952095,0
+BFK.US,D,20050302,000000,7.39487,7.45486,7.38425,7.4007,162116.84777767,0
+BFK.US,D,20050303,000000,7.37871,7.45486,7.37871,7.39034,116046.3852795,0
+BFK.US,D,20050304,000000,7.4007,7.445,7.37871,7.43571,113081.19870136,0
+BFK.US,D,20050307,000000,7.445,7.4804,7.40696,7.4655,181891.30396435,0
+BFK.US,D,20050308,000000,7.43571,7.44916,7.39034,7.39034,216091.71841443,0
+BFK.US,D,20050309,000000,7.33983,7.39034,7.27905,7.31565,201450.78670794,0
+BFK.US,D,20050310,000000,7.27905,7.31565,7.27297,7.31565,129489.46015643,0
+BFK.US,D,20050311,000000,7.2695,7.32183,7.20784,7.24703,187417.56838864,0
+BFK.US,D,20050314,000000,7.20784,7.34901,7.20784,7.27905,220640.2670831,0
+BFK.US,D,20050315,000000,7.33132,7.33132,7.20784,7.20784,170021.25591626,0
+BFK.US,D,20050316,000000,7.23649,7.25206,7.20272,7.22323,165869.5812964,0
+BFK.US,D,20050317,000000,7.21239,7.25749,7.21239,7.21239,182269.57454211,0
+BFK.US,D,20050318,000000,7.17485,7.2899,7.17485,7.2695,213508.93651873,0
+BFK.US,D,20050321,000000,7.24703,7.2988,7.22712,7.24703,145512.21635054,0
+BFK.US,D,20050322,000000,7.23146,7.25749,7.08796,7.12996,188609.22406122,0
+BFK.US,D,20050323,000000,7.11612,7.11612,6.94942,6.95561,336484.08123352,0
+BFK.US,D,20050324,000000,6.97283,7.02014,6.96112,7.01655,155194.2894994,0
+BFK.US,D,20050328,000000,6.95561,7.04075,6.94573,6.95561,118831.73830429,0
+BFK.US,D,20050329,000000,6.94573,7.00505,6.94573,7.00059,85204.930877856,0
+BFK.US,D,20050330,000000,6.98493,7.06001,6.98493,7.02014,89956.050675597,0
+BFK.US,D,20050331,000000,7.06001,7.12202,7.04075,7.11147,85018.896167483,0
+BFK.US,D,20050401,000000,7.16391,7.18889,7.14216,7.16391,119797.05174589,0
+BFK.US,D,20050404,000000,7.14651,7.32183,7.14651,7.1976,160338.14924126,0
+BFK.US,D,20050405,000000,7.1976,7.25206,7.19343,7.20272,102209.53693229,0
+BFK.US,D,20050406,000000,7.21811,7.25749,7.21239,7.23649,92719.699650832,0
+BFK.US,D,20050407,000000,7.21811,7.26378,7.1976,7.25206,48829.977368727,0
+BFK.US,D,20050408,000000,7.18889,7.24278,7.18889,7.22712,82244.911930559,0
+BFK.US,D,20050411,000000,7.24278,7.26378,7.20272,7.21811,173181.7789403,0
+BFK.US,D,20050412,000000,7.25749,7.26378,7.19343,7.22712,189405.03921116,0
+BFK.US,D,20050413,000000,7.19343,7.21811,7.19343,7.20784,57138.494239302,0
+BFK.US,D,20050414,000000,7.14651,7.22323,7.14216,7.20272,141951.71869921,0
+BFK.US,D,20050415,000000,7.20272,7.25749,7.16391,7.21239,89156.101420984,0
+BFK.US,D,20050418,000000,7.17485,7.22323,7.17485,7.21811,68207.559506606,0
+BFK.US,D,20050419,000000,7.22712,7.2695,7.20784,7.2695,117438.5450288,0
+BFK.US,D,20050420,000000,7.23146,7.2899,7.1976,7.25749,163093.53000713,0
+BFK.US,D,20050421,000000,7.21811,7.28408,7.15763,7.16982,178920.94975536,0
+BFK.US,D,20050422,000000,7.20272,7.31565,7.18889,7.24703,186424.34974048,0
+BFK.US,D,20050425,000000,7.23649,7.34901,7.23649,7.34901,116046.3852795,0
+BFK.US,D,20050426,000000,7.39487,7.39487,7.28408,7.30943,124555.40622682,0
+BFK.US,D,20050427,000000,7.32183,7.32183,7.2988,7.30943,99053.148012927,0
+BFK.US,D,20050428,000000,7.30326,7.34901,7.29279,7.34901,95289.045706342,0
+BFK.US,D,20050429,000000,7.33983,7.37379,7.30326,7.32183,125734.65958537,0
+BFK.US,D,20050502,000000,7.32183,7.32183,7.2695,7.28408,277178.28261835,0
+BFK.US,D,20050503,000000,7.30943,7.35861,7.27297,7.32183,173980.69466876,0
+BFK.US,D,20050504,000000,7.30943,7.44916,7.2899,7.41132,216483.42483238,0
+BFK.US,D,20050505,000000,7.42022,7.44065,7.37871,7.37871,166459.72473876,0
+BFK.US,D,20050506,000000,7.36275,7.445,7.30326,7.32183,153219.22099091,0
+BFK.US,D,20050509,000000,7.35481,7.39034,7.33132,7.36275,81452.197359128,0
+BFK.US,D,20050510,000000,7.38425,7.45921,7.38425,7.42022,135014.69105456,0
+BFK.US,D,20050511,000000,7.42603,7.43571,7.35481,7.42022,168835.80140071,0
+BFK.US,D,20050512,000000,7.32627,7.445,7.32627,7.36275,91729.581581171,0
+BFK.US,D,20050513,000000,7.38425,7.41132,7.34563,7.36943,158947.02301812,0
+BFK.US,D,20050516,000000,7.37871,7.39487,7.35481,7.39034,161126.729708,0
+BFK.US,D,20050517,000000,7.39034,7.39034,7.33983,7.34901,131463.49513874,0
+BFK.US,D,20050518,000000,7.36943,7.39487,7.36943,7.37379,129890.46830991,0
+BFK.US,D,20050519,000000,7.37379,7.445,7.37379,7.43571,180694.48066094,0
+BFK.US,D,20050520,000000,7.42022,7.43571,7.40696,7.42022,54950.519340059,0
+BFK.US,D,20050523,000000,7.41132,7.48563,7.41132,7.475,147280.57962528,0
+BFK.US,D,20050524,000000,7.48563,7.51146,7.46958,7.48563,124350.76804541,0
+BFK.US,D,20050525,000000,7.4804,7.54358,7.4804,7.48563,258785.65091929,0
+BFK.US,D,20050526,000000,7.50198,7.52327,7.46958,7.51146,194928.20305695,0
+BFK.US,D,20050527,000000,7.52327,7.52327,7.39487,7.46958,150843.14432895,0
+BFK.US,D,20050531,000000,7.49579,7.49579,7.45486,7.45486,107942.50659034,0
+BFK.US,D,20050601,000000,7.4655,7.50198,7.45486,7.49579,115656.74591389,0
+BFK.US,D,20050602,000000,7.50681,7.55124,7.4804,7.51833,111306.63426962,0
+BFK.US,D,20050603,000000,7.55124,7.58984,7.53208,7.55656,270843.80073009,0
+BFK.US,D,20050606,000000,7.58143,7.58143,7.53208,7.57185,113081.19870136,0
+BFK.US,D,20050607,000000,7.57738,7.59546,7.50681,7.55124,219254.3084908,0
+BFK.US,D,20050608,000000,7.55656,7.6121,7.55656,7.5998,77695.329735725,0
+BFK.US,D,20050609,000000,7.58143,7.6121,7.55656,7.57185,144314.35952095,0
+BFK.US,D,20050610,000000,7.54775,7.57738,7.53904,7.55656,94105.658243126,0
+BFK.US,D,20050613,000000,7.55656,7.55656,7.51146,7.52327,204215.46920934,0
+BFK.US,D,20050614,000000,7.51833,7.58143,7.4804,7.54358,167658.61509451,0
+BFK.US,D,20050615,000000,7.53208,7.56594,7.51833,7.56594,162116.84777767,0
+BFK.US,D,20050616,000000,7.54775,7.57738,7.52327,7.57738,259781.97014597,0
+BFK.US,D,20050617,000000,7.57185,7.58143,7.55124,7.57738,95485.415678405,0
+BFK.US,D,20050620,000000,7.58143,7.64944,7.55656,7.57185,97073.945399773,0
+BFK.US,D,20050621,000000,7.62844,7.6329,7.58143,7.62844,206396.20942539,0
+BFK.US,D,20050622,000000,7.63833,7.65332,7.58723,7.60562,160143.84632153,0
+BFK.US,D,20050623,000000,7.64422,7.64422,7.55124,7.6121,207193.0581015,0
+BFK.US,D,20050624,000000,7.64422,7.69153,7.59546,7.64944,110517.02027669,0
+BFK.US,D,20050627,000000,7.62264,7.73924,7.62264,7.73924,185634.73574756,0
+BFK.US,D,20050628,000000,7.69725,7.71263,7.64422,7.66638,161523.60375681,0
+BFK.US,D,20050629,000000,7.65332,7.72307,7.64944,7.72307,263326.96490479,0
+BFK.US,D,20050630,000000,7.77465,7.78045,7.67827,7.77465,341033.66342835,0
+BFK.US,D,20050701,000000,7.77465,7.77465,7.69153,7.74417,167253.47283634,0
+BFK.US,D,20050705,000000,7.72878,7.76488,7.67827,7.68746,146896.10789052,0
+BFK.US,D,20050706,000000,7.69725,7.77465,7.69725,7.75821,158947.02301812,0
+BFK.US,D,20050707,000000,7.72878,7.84606,7.72878,7.81344,195920.38817894,0
+BFK.US,D,20050708,000000,7.83995,7.87672,7.7853,7.7853,273414.18031177,0
+BFK.US,D,20050711,000000,7.7995,7.88814,7.7995,7.88814,163499.70579146,0
+BFK.US,D,20050712,000000,7.85438,7.85438,7.77465,7.83329,254838.61448085,0
+BFK.US,D,20050713,000000,7.80387,7.80957,7.76488,7.7853,117438.5450288,0
+BFK.US,D,20050714,000000,7.79564,7.7995,7.77465,7.7853,110125.31385873,0
+BFK.US,D,20050715,000000,7.7995,7.86569,7.78045,7.83995,145905.98982084,0
+BFK.US,D,20050718,000000,7.79564,7.85438,7.79023,7.80387,146690.43618292,0
+BFK.US,D,20050719,000000,7.86086,7.86086,7.75249,7.84867,153611.96093503,0
+BFK.US,D,20050720,000000,7.85438,7.85438,7.80387,7.80387,140575.06184242,0
+BFK.US,D,20050721,000000,7.81984,7.84867,7.77058,7.77058,161311.73089223,0
+BFK.US,D,20050722,000000,7.81984,7.81984,7.71263,7.72307,192754.69752407,0
+BFK.US,D,20050725,000000,7.72307,7.74417,7.6597,7.67518,253061.98299677,0
+BFK.US,D,20050726,000000,7.64944,7.78045,7.64944,7.75249,180694.48066094,0
+BFK.US,D,20050727,000000,7.75249,7.82341,7.75249,7.82341,170220.72646684,0
+BFK.US,D,20050728,000000,7.81984,7.84867,7.80387,7.84867,89550.908417448,0
+BFK.US,D,20050729,000000,7.84606,7.84606,7.79564,7.84606,139764.77732613,0
+BFK.US,D,20050801,000000,7.87111,7.87672,7.81344,7.84867,125734.65958537,0
+BFK.US,D,20050802,000000,7.83329,7.91079,7.82952,7.91079,196520.866883,0
+BFK.US,D,20050803,000000,7.92576,8.07227,7.88814,7.96226,241590.87604981,0
+BFK.US,D,20050804,000000,7.92985,8.06056,7.92985,7.96226,147483.15075435,0
+BFK.US,D,20050805,000000,7.96226,7.99594,7.82341,7.90478,165085.1349343,0
+BFK.US,D,20050808,000000,7.96573,7.97144,7.90081,7.94058,131674.33447715,0
+BFK.US,D,20050809,000000,7.89637,8.01837,7.87672,7.89229,116046.3852795,0
+BFK.US,D,20050810,000000,7.96573,7.99594,7.91079,7.96573,192365.05815846,0
+BFK.US,D,20050811,000000,8.02206,8.02206,7.87111,7.92985,236246.5122312,0
+BFK.US,D,20050812,000000,7.95645,8.0022,7.92576,7.98191,118023.52084032,0
+BFK.US,D,20050815,000000,7.98191,8.03037,7.81984,7.88242,246926.97165905,0
+BFK.US,D,20050816,000000,7.98191,8.0022,7.87672,7.91639,221424.71344518,0
+BFK.US,D,20050817,000000,7.94058,8.00705,7.89229,7.9225,113685.81151007,0
+BFK.US,D,20050818,000000,7.94058,7.96573,7.9225,7.95065,169627.48244597,0
+BFK.US,D,20050819,000000,7.92985,7.96226,7.91639,7.94058,107541.49843686,0
+BFK.US,D,20050822,000000,7.93555,7.95065,7.90081,7.91079,209360.36247737,0
+BFK.US,D,20050823,000000,7.91079,7.93555,7.84867,7.88814,222219.49506894,0
+BFK.US,D,20050824,000000,7.89229,7.94058,7.89229,7.92576,131674.33447715,0
+BFK.US,D,20050825,000000,7.90478,7.94058,7.90478,7.94058,83433.467024621,0
+BFK.US,D,20050826,000000,7.91639,7.94058,7.91079,7.92985,106955.48909918,0
+BFK.US,D,20050829,000000,7.92576,7.94571,7.85438,7.90478,132260.34381484,0
+BFK.US,D,20050830,000000,7.92576,7.93555,7.88242,7.89229,260965.35760918,0
+BFK.US,D,20050831,000000,7.92576,7.96573,7.90081,7.95645,181290.82526031,0
+BFK.US,D,20050901,000000,7.96573,7.99167,7.93555,7.99167,166459.72473876,0
+BFK.US,D,20050902,000000,7.99167,8.01332,7.95645,8.01332,108930.55760767,0
+BFK.US,D,20050906,000000,8.01332,8.03037,7.96226,8.03037,197102.742116,0
+BFK.US,D,20050907,000000,8.00705,8.10062,8.00705,8.00705,240802.29558307,0
+BFK.US,D,20050908,000000,8.03037,8.06655,7.97647,8.01332,176349.53664751,0
+BFK.US,D,20050909,000000,8.02621,8.12065,8.02621,8.12065,135014.69105456,0
+BFK.US,D,20050912,000000,8.10429,8.12065,8.01332,8.06655,204215.46920934,0
+BFK.US,D,20050913,000000,8.03037,8.07227,7.95065,7.95645,267291.57128809,0
+BFK.US,D,20050914,000000,7.95065,8.00705,7.91639,7.93555,104388.21009601,0
+BFK.US,D,20050915,000000,7.92576,7.92576,7.82341,7.83995,146896.10789052,0
+BFK.US,D,20050916,000000,7.83995,7.86086,7.81344,7.81984,136408.9178562,0
+BFK.US,D,20050919,000000,7.79564,7.91079,7.7853,7.84867,138000.54815607,0
+BFK.US,D,20050920,000000,7.81984,7.84867,7.77465,7.77465,160338.14924126,0
+BFK.US,D,20050921,000000,7.77465,7.86086,7.77465,7.82952,140959.53357719,0
+BFK.US,D,20050922,000000,7.82341,7.86086,7.80957,7.80957,139577.70908958,0
+BFK.US,D,20050923,000000,7.80957,7.80957,7.68746,7.73924,122176.22898634,0
+BFK.US,D,20050926,000000,7.76488,7.81344,7.69725,7.70759,85018.896167483,0
+BFK.US,D,20050927,000000,7.71263,7.77465,7.70275,7.77058,177729.2940828,0
+BFK.US,D,20050928,000000,7.71263,7.83329,7.71263,7.81984,93516.548326937,0
+BFK.US,D,20050929,000000,7.87111,7.94058,7.84867,7.92576,147280.57962528,0
+BFK.US,D,20050930,000000,7.94571,7.95065,7.86569,7.9225,91541.479818459,0
+BFK.US,D,20051003,000000,7.98752,8.02206,7.95645,8.01837,219845.48545933,0
+BFK.US,D,20051004,000000,8.01837,8.02621,7.93555,8.0022,110125.31385873,0
+BFK.US,D,20051005,000000,7.96573,8.06655,7.96573,8.02206,198681.97010184,0
+BFK.US,D,20051006,000000,8.02621,8.04867,7.99167,8.03037,108743.48937112,0
+BFK.US,D,20051007,000000,7.98191,8.04867,7.96226,8.0022,153812.46501177,0
+BFK.US,D,20051010,000000,8.02206,8.03037,7.98752,8.02206,104583.5465419,0
+BFK.US,D,20051011,000000,8.01837,8.06056,8.01837,8.06056,141951.71869921,0
+BFK.US,D,20051012,000000,7.91639,8.02621,7.91639,7.99594,267877.58062579,0
+BFK.US,D,20051013,000000,7.87672,7.98191,7.84606,7.84606,192754.69752407,0
+BFK.US,D,20051014,000000,7.89637,7.92576,7.81984,7.84606,146896.10789052,0
+BFK.US,D,20051017,000000,7.84606,7.92576,7.82952,7.91079,126325.83655388,0
+BFK.US,D,20051018,000000,7.94058,7.94058,7.80957,7.81984,199084.01178148,0
+BFK.US,D,20051019,000000,7.82341,7.91079,7.80387,7.82341,142341.35806482,0
+BFK.US,D,20051020,000000,7.78045,7.90081,7.78045,7.83995,78886.985408292,0
+BFK.US,D,20051021,000000,7.88814,7.89229,7.7995,7.88814,117229.77274272,0
+BFK.US,D,20051024,000000,7.92576,7.94058,7.88242,7.90478,34590.053815699,0
+BFK.US,D,20051025,000000,7.93555,7.94571,7.87672,7.89637,72161.830628242,0
+BFK.US,D,20051026,000000,7.85438,7.91639,7.84867,7.84867,76503.674063157,0
+BFK.US,D,20051027,000000,7.92576,7.94571,7.84867,7.86569,76710.379296906,0
+BFK.US,D,20051028,000000,7.87111,7.9225,7.83329,7.87111,104193.90717629,0
+BFK.US,D,20051031,000000,7.84606,7.93555,7.83329,7.9225,81060.490941172,0
+BFK.US,D,20051101,000000,7.96226,7.97144,7.87672,7.95645,163294.03408389,0
+BFK.US,D,20051102,000000,7.96226,7.97647,7.91079,7.92985,96865.173113685,0
+BFK.US,D,20051103,000000,7.86086,7.93555,7.86086,7.87672,184455.48238902,0
+BFK.US,D,20051104,000000,7.86086,7.95645,7.84867,7.90478,106163.80805393,0
+BFK.US,D,20051107,000000,7.9225,7.98752,7.87672,7.98752,143719.04844776,0
+BFK.US,D,20051108,000000,8.0022,8.0022,7.94571,7.96226,130675.94819814,0
+BFK.US,D,20051109,000000,7.96226,8.0022,7.90478,7.9225,105376.26111335,0
+BFK.US,D,20051110,000000,7.84606,7.90081,7.80387,7.82341,112484.85410199,0
+BFK.US,D,20051111,000000,7.80387,7.84867,7.7995,7.83329,64451.725409372,0
+BFK.US,D,20051114,000000,7.79564,7.82952,7.72878,7.75821,149252.54755523,0
+BFK.US,D,20051115,000000,7.75821,7.80957,7.74417,7.7995,120005.82403198,0
+BFK.US,D,20051116,000000,7.71263,7.80387,7.71263,7.77465,115259.87186508,0
+BFK.US,D,20051117,000000,7.81984,7.87672,7.75249,7.7853,97073.945399773,0
+BFK.US,D,20051118,000000,7.81344,7.87672,7.78045,7.79023,88564.924452461,0
+BFK.US,D,20051121,000000,7.79023,7.84606,7.7853,7.80387,205811.23361388,0
+BFK.US,D,20051122,000000,7.80387,7.86086,7.74716,7.75821,114069.2497187,0
+BFK.US,D,20051123,000000,7.75821,7.80387,7.72878,7.72878,148075.36124905,0
+BFK.US,D,20051125,000000,7.75249,7.75821,7.70275,7.75821,34995.19607385,0
+BFK.US,D,20051128,000000,7.77058,7.82341,7.74716,7.80387,96670.870193961,0
+BFK.US,D,20051129,000000,7.78045,7.84867,7.77465,7.7995,104193.90717629,0
+BFK.US,D,20051130,000000,7.7995,7.84867,7.79023,7.83329,113276.53514724,0
+BFK.US,D,20051201,000000,7.87111,7.92576,7.83329,7.88814,116251.02346092,0
+BFK.US,D,20051202,000000,7.93555,8.06655,7.89229,7.94571,116846.33453412,0
+BFK.US,D,20051205,000000,7.86086,7.98191,7.86086,7.98191,93312.943671695,0
+BFK.US,D,20051206,000000,7.91079,7.99594,7.91079,7.96573,115848.98178128,0
+BFK.US,D,20051207,000000,7.94058,7.97647,7.86086,7.91639,80656.38220919,0
+BFK.US,D,20051208,000000,7.87672,8.0022,7.87672,7.91639,93312.943671695,0
+BFK.US,D,20051209,000000,7.96573,8.01837,7.92985,7.97144,92719.699650832,0
+BFK.US,D,20051212,000000,8.01837,8.01837,7.92576,7.97144,110517.02027669,0
+BFK.US,D,20051213,000000,7.97647,7.99167,7.88814,7.90081,148075.36124905,0
+BFK.US,D,20051214,000000,7.90478,7.97647,7.90478,7.97647,75721.294753414,0
+BFK.US,D,20051215,000000,7.97144,7.99167,7.94058,7.98191,119212.07593439,0
+BFK.US,D,20051216,000000,7.98752,8.00705,7.95065,7.96226,127510.25754328,0
+BFK.US,D,20051219,000000,7.96226,8.03685,7.95065,8.03685,186424.34974048,0
+BFK.US,D,20051220,000000,8.0022,8.04867,7.96573,8.0022,194143.75669487,0
+BFK.US,D,20051221,000000,8.0022,8.07672,7.96226,8.04402,208377.4790909,0
+BFK.US,D,20051222,000000,8.02621,8.11426,8.02621,8.07227,73144.714014722,0
+BFK.US,D,20051223,000000,8.07672,8.12065,8.07227,8.09452,62668.892768281,0
+BFK.US,D,20051227,000000,8.12065,8.22951,8.12065,8.22951,147092.47786256,0
+BFK.US,D,20051228,000000,8.12916,8.30566,8.12916,8.26521,96865.173113685,0
+BFK.US,D,20051229,000000,8.22951,8.40026,8.21323,8.26521,248306.72909434,0
+BFK.US,D,20051230,000000,8.22436,8.30566,8.13313,8.18915,187018.62728752,0
+BFK.US,D,20060103,000000,8.20442,8.2528,8.10429,8.12065,206594.64644981,0
+BFK.US,D,20060104,000000,8.04867,8.20442,8.01837,8.19737,171005.17282891,0
+BFK.US,D,20060105,000000,8.19737,8.2528,8.15983,8.2528,118831.73830429,0
+BFK.US,D,20060106,000000,8.27024,8.42319,8.2528,8.37405,144314.35952095,0
+BFK.US,D,20060109,000000,8.36961,8.489,8.33234,8.39649,211143.19511845,0
+BFK.US,D,20060110,000000,8.39649,8.48221,8.35857,8.41518,214308.88577333,0
+BFK.US,D,20060111,000000,8.34697,8.41953,8.18478,8.37861,297343.41169682,0
+BFK.US,D,20060112,000000,8.35857,8.37405,8.2592,8.34697,145312.74579998,0
+BFK.US,D,20060113,000000,8.2948,8.35857,8.2592,8.35218,120005.82403198,0
+BFK.US,D,20060117,000000,8.34697,8.36621,8.27024,8.30566,165472.7072476,0
+BFK.US,D,20060118,000000,8.28048,8.36961,8.2592,8.30138,153812.46501177,0
+BFK.US,D,20060119,000000,8.32179,8.34697,8.27024,8.32179,196116.75815102,0
+BFK.US,D,20060120,000000,8.28659,8.34697,8.27632,8.28048,141951.71869921,0
+BFK.US,D,20060123,000000,8.22951,8.289,8.22951,8.2528,107541.49843686,0
+BFK.US,D,20060124,000000,8.2592,8.30566,8.24344,8.28659,88378.889742087,0
+BFK.US,D,20060125,000000,8.28659,8.36621,8.28659,8.31193,154603.11253086,0
+BFK.US,D,20060126,000000,8.26521,8.37861,8.26521,8.37405,122378.80011543,0
+BFK.US,D,20060127,000000,8.49607,8.50961,8.41518,8.44526,191767.68003291,0
+BFK.US,D,20060130,000000,8.52655,8.53224,8.38488,8.42319,182088.70746257,0
+BFK.US,D,20060131,000000,8.36621,8.42319,8.36369,8.41953,152817.17931127,0
+BFK.US,D,20060201,000000,8.45184,8.45718,8.36369,8.38488,178920.94975536,0
+BFK.US,D,20060202,000000,8.41953,8.42978,8.34184,8.34184,170220.72646684,0
+BFK.US,D,20060203,000000,8.34184,8.37861,8.24082,8.2592,119212.07593439,0
+BFK.US,D,20060206,000000,8.27632,8.27632,8.17772,8.18478,147681.58777875,0
+BFK.US,D,20060207,000000,8.17772,8.20889,8.13313,8.15983,191174.43601206,0
+BFK.US,D,20060208,000000,8.17772,8.24846,8.15983,8.24082,154792.24781975,0
+BFK.US,D,20060209,000000,8.21323,8.30138,8.20889,8.26521,187018.62728752,0
+BFK.US,D,20060210,000000,8.24846,8.30566,8.24344,8.27024,154792.24781975,0
+BFK.US,D,20060213,000000,8.27632,8.2948,8.22951,8.24846,109915.50804648,0
+BFK.US,D,20060214,000000,8.28048,8.35218,8.23665,8.28659,171409.2815609,0
+BFK.US,D,20060215,000000,8.33234,8.40481,8.2592,8.36621,162315.28480206,0
+BFK.US,D,20060216,000000,8.42978,8.44526,8.37861,8.41023,106756.01854861,0
+BFK.US,D,20060217,000000,8.435,8.46859,8.39649,8.40481,116441.19227597,0
+BFK.US,D,20060221,000000,8.41518,8.41518,8.24846,8.2528,169233.70897568,0
+BFK.US,D,20060222,000000,8.28048,8.32179,8.2528,8.28048,128503.47619143,0
+BFK.US,D,20060223,000000,8.28048,8.33234,8.27632,8.32694,153812.46501177,0
+BFK.US,D,20060224,000000,8.33234,8.33234,8.289,8.30566,107747.17014445,0
+BFK.US,D,20060227,000000,8.32179,8.34184,8.289,8.30566,67221.57554162,0
+BFK.US,D,20060228,000000,8.31193,8.42978,8.31193,8.35857,120392.36281911,0
+BFK.US,D,20060301,000000,8.42978,8.42978,8.37861,8.42319,109530.00278555,0
+BFK.US,D,20060302,000000,8.44526,8.47418,8.36961,8.47418,160522.11689929,0
+BFK.US,D,20060303,000000,8.47961,8.48221,8.41953,8.42978,82829.88774207,0
+BFK.US,D,20060306,000000,8.41023,8.44526,8.39041,8.40481,94504.599344263,0
+BFK.US,D,20060307,000000,8.35857,8.39649,8.33234,8.35218,98257.332862991,0
+BFK.US,D,20060308,000000,8.34184,8.40026,8.31813,8.36961,97461.517713054,0
+BFK.US,D,20060309,000000,8.36369,8.37861,8.32179,8.33234,109915.50804648,0
+BFK.US,D,20060310,000000,8.32694,8.39041,8.32694,8.35857,101819.89756667,0
+BFK.US,D,20060313,000000,8.289,8.33844,8.27632,8.33234,103200.68852811,0
+BFK.US,D,20060314,000000,8.30138,8.33234,8.27024,8.28659,111702.47479226,0
+BFK.US,D,20060315,000000,8.28659,8.32694,8.26521,8.30566,103394.99144784,0
+BFK.US,D,20060316,000000,8.30566,8.39041,8.28659,8.34697,97859.425288021,0
+BFK.US,D,20060317,000000,8.33844,8.39649,8.33844,8.38488,42104.822588676,0
+BFK.US,D,20060320,000000,8.35218,8.36961,8.33234,8.34184,129489.46015643,0
+BFK.US,D,20060321,000000,8.33234,8.33234,8.2592,8.2948,104193.90717629,0
+BFK.US,D,20060322,000000,8.27632,8.32694,8.27632,8.30566,106365.34565682,0
+BFK.US,D,20060323,000000,8.289,8.38488,8.289,8.289,166859.69936607,0
+BFK.US,D,20060324,000000,8.33844,8.35218,8.30138,8.31813,77899.967917136,0
+BFK.US,D,20060327,000000,8.33234,8.39649,8.33234,8.36369,121001.10973248,0
+BFK.US,D,20060328,000000,8.34184,8.37405,8.33234,8.35857,90145.185964478,0
+BFK.US,D,20060329,000000,8.37861,8.45718,8.33844,8.41023,75131.151311059,0
+BFK.US,D,20060330,000000,8.39041,8.41953,8.34697,8.38488,144132.45891526,0
+BFK.US,D,20060331,000000,8.41023,8.41518,8.35857,8.36961,85018.896167483,0
+BFK.US,D,20060403,000000,8.41518,8.42319,8.36369,8.39649,75914.564146969,0
+BFK.US,D,20060404,000000,8.45718,8.45718,8.40026,8.42319,66828.835597495,0
+BFK.US,D,20060405,000000,8.44013,8.45184,8.40481,8.41953,54567.081131454,0
+BFK.US,D,20060406,000000,8.42978,8.45718,8.36369,8.45718,83032.458871145,0
+BFK.US,D,20060407,000000,8.41518,8.45184,8.36621,8.39041,68800.803527469,0
+BFK.US,D,20060410,000000,8.36961,8.41023,8.32179,8.35218,81848.037881759,0
+BFK.US,D,20060411,000000,8.34697,8.41953,8.34184,8.40481,112891.02988631,0
+BFK.US,D,20060412,000000,8.31193,8.37861,8.28048,8.32179,145100.87293538,0
+BFK.US,D,20060413,000000,8.28048,8.33234,8.28048,8.31193,106756.01854861,0
+BFK.US,D,20060417,000000,8.28048,8.35218,8.2592,8.30138,126921.14762709,0
+BFK.US,D,20060418,000000,8.26521,8.33234,8.26521,8.30566,62278.219876491,0
+BFK.US,D,20060419,000000,8.37861,8.42978,8.289,8.35857,83626.736418176,0
+BFK.US,D,20060420,000000,8.33844,8.36369,8.28048,8.289,77302.589791601,0
+BFK.US,D,20060421,000000,8.31193,8.34184,8.28048,8.28048,78681.313700711,0
+BFK.US,D,20060424,000000,8.30138,8.32694,8.28048,8.31193,88378.889742087,0
+BFK.US,D,20060425,000000,8.30138,8.32694,8.26521,8.31193,62470.455743879,0
+BFK.US,D,20060426,000000,8.31193,8.36369,8.28659,8.32694,143329.40908215,0
+BFK.US,D,20060427,000000,8.31193,8.31193,8.2528,8.27632,116642.72987887,0
+BFK.US,D,20060428,000000,8.31813,8.34184,8.289,8.30138,50225.237696539,0
+BFK.US,D,20060501,000000,8.32694,8.40026,8.30138,8.36369,85204.930877856,0
+BFK.US,D,20060502,000000,8.36369,8.36961,8.28659,8.30566,90544.127065616,0
+BFK.US,D,20060503,000000,8.289,8.35857,8.27024,8.28048,67025.205569557,0
+BFK.US,D,20060504,000000,8.27024,8.30566,8.24846,8.289,83822.07286407,0
+BFK.US,D,20060505,000000,8.289,8.30566,8.2528,8.289,92916.069622895,0
+BFK.US,D,20060508,000000,8.32179,8.32179,8.22951,8.23665,159930.93993077,0
+BFK.US,D,20060509,000000,8.23665,8.26521,8.12065,8.26521,162116.84777767,0
+BFK.US,D,20060510,000000,8.22951,8.36369,8.22951,8.28048,151638.95947889,0
+BFK.US,D,20060511,000000,8.23665,8.289,8.20889,8.23665,133050.99133395,0
+BFK.US,D,20060512,000000,8.27632,8.27632,8.20442,8.20442,44282.462226229,0
+BFK.US,D,20060515,000000,8.13845,8.2528,8.12916,8.2528,63270.404998492,0
+BFK.US,D,20060516,000000,8.2592,8.2948,8.20889,8.2528,149464.42041984,0
+BFK.US,D,20060517,000000,8.2528,8.2528,8.16419,8.17425,117827.15086825,0
+BFK.US,D,20060518,000000,8.17425,8.19737,8.16971,8.16971,74337.403213458,0
+BFK.US,D,20060519,000000,8.16971,8.21323,8.16419,8.19254,88178.385665347,0
+BFK.US,D,20060522,000000,8.18478,8.22951,8.15983,8.20889,162904.39471826,0
+BFK.US,D,20060523,000000,8.19254,8.30138,8.19254,8.289,200666.34034586,0
+BFK.US,D,20060524,000000,8.2528,8.28048,8.23665,8.27632,94306.162319861,0
+BFK.US,D,20060525,000000,8.28048,8.28048,8.21323,8.2528,73352.452774641,0
+BFK.US,D,20060526,000000,8.28048,8.34697,8.28048,8.30138,49217.549682008,0
+BFK.US,D,20060530,000000,8.33234,8.39041,8.28048,8.37861,139179.80151461,0
+BFK.US,D,20060531,000000,8.33844,8.36369,8.31813,8.32694,69191.476419255,0
+BFK.US,D,20060601,000000,8.37405,8.42319,8.33844,8.42319,112484.85410199,0
+BFK.US,D,20060602,000000,8.40026,8.46258,8.40026,8.46258,79672.465296543,0
+BFK.US,D,20060605,000000,8.44526,8.46859,8.39649,8.46859,121387.64851959,0
+BFK.US,D,20060606,000000,8.42978,8.45718,8.36369,8.39041,180891.88415917,0
+BFK.US,D,20060607,000000,8.47418,8.47961,8.40481,8.40481,118422.46194147,0
+BFK.US,D,20060608,000000,8.40481,8.42978,8.36961,8.41953,183468.46489786,0
+BFK.US,D,20060609,000000,8.42319,8.45718,8.40481,8.45184,102807.948584,0
+BFK.US,D,20060612,000000,8.42978,8.44526,8.37861,8.39041,57733.805312502,0
+BFK.US,D,20060613,000000,8.37861,8.39649,8.33844,8.36961,74535.840237858,0
+BFK.US,D,20060614,000000,8.32179,8.39649,8.289,8.39649,71968.561234685,0
+BFK.US,D,20060615,000000,8.39649,8.46258,8.33844,8.42978,150055.59738837,0
+BFK.US,D,20060616,000000,8.42978,8.44013,8.39041,8.39649,91142.538717321,0
+BFK.US,D,20060619,000000,8.37861,8.44013,8.36961,8.435,80268.809895911,0
+BFK.US,D,20060620,000000,8.42978,8.45718,8.39649,8.41953,110902.52553763,0
+BFK.US,D,20060621,000000,8.39041,8.44013,8.38488,8.42319,126325.83655388,0
+BFK.US,D,20060622,000000,8.39649,8.42978,8.35857,8.40481,132260.34381484,0
+BFK.US,D,20060623,000000,8.40481,8.435,8.35857,8.36369,101614.22585909,0
+BFK.US,D,20060626,000000,8.35857,8.37861,8.27024,8.30566,121779.35493756,0
+BFK.US,D,20060627,000000,8.35857,8.37861,8.27024,8.32694,159346.99764541,0
+BFK.US,D,20060628,000000,8.30566,8.36621,8.24344,8.24846,119212.07593439,0
+BFK.US,D,20060629,000000,8.22951,8.31193,8.22951,8.2948,166064.91774228,0
+BFK.US,D,20060630,000000,8.2948,8.31813,8.28048,8.28659,69388.879917487,0
+BFK.US,D,20060703,000000,8.30566,8.32694,8.28048,8.32694,55750.468594673,0
+BFK.US,D,20060705,000000,8.33234,8.435,8.33234,8.42978,145905.98982084,0
+BFK.US,D,20060706,000000,8.42978,8.48221,8.40481,8.45184,124154.39807335,0
+BFK.US,D,20060707,000000,8.46859,8.48221,8.41953,8.42319,109331.56576114,0
+BFK.US,D,20060710,000000,8.41023,8.45184,8.39041,8.44526,97663.05531596,0
+BFK.US,D,20060711,000000,8.435,8.52016,8.42978,8.47418,116441.19227597,0
+BFK.US,D,20060712,000000,8.46258,8.46859,8.37861,8.42319,68398.761847824,0
+BFK.US,D,20060713,000000,8.44526,8.52394,8.40026,8.44013,127510.25754328,0
+BFK.US,D,20060714,000000,8.40481,8.46859,8.38488,8.45718,42104.822588676,0
+BFK.US,D,20060717,000000,8.42978,8.435,8.34184,8.39041,113488.40801185,0
+BFK.US,D,20060718,000000,8.36369,8.39041,8.2592,8.28048,147092.47786256,0
+BFK.US,D,20060719,000000,8.28048,8.37861,8.28048,8.37405,88769.562633873,0
+BFK.US,D,20060720,000000,8.34184,8.37861,8.32179,8.32179,64451.725409372,0
+BFK.US,D,20060721,000000,8.32179,8.37405,8.32179,8.36961,73745.192718764,0
+BFK.US,D,20060724,000000,8.34184,8.42978,8.34184,8.38488,126325.83655388,0
+BFK.US,D,20060725,000000,8.36369,8.39041,8.34697,8.36961,72161.830628242,0
+BFK.US,D,20060726,000000,8.36369,8.41518,8.35857,8.39041,71968.561234685,0
+BFK.US,D,20060727,000000,8.40026,8.42319,8.33844,8.39649,193941.18556579,0
+BFK.US,D,20060728,000000,8.40481,8.45184,8.39041,8.41953,77495.859185158,0
+BFK.US,D,20060731,000000,8.489,8.489,8.41953,8.46258,88564.924452461,0
+BFK.US,D,20060801,000000,8.50157,8.52394,8.46859,8.49607,75329.588335458,0
+BFK.US,D,20060802,000000,8.5157,8.52016,8.45184,8.47418,122776.70769041,0
+BFK.US,D,20060803,000000,8.49607,8.52394,8.45184,8.46859,163294.03408389,0
+BFK.US,D,20060804,000000,8.5157,8.52655,8.435,8.46258,103005.35208224,0
+BFK.US,D,20060807,000000,8.47961,8.5157,8.45184,8.489,62470.455743879,0
+BFK.US,D,20060808,000000,8.50961,8.53737,8.46258,8.53737,156978.15566666,0
+BFK.US,D,20060809,000000,8.53737,8.57415,8.45184,8.53224,147280.57962528,0
+BFK.US,D,20060810,000000,8.58497,8.61498,8.53224,8.55982,86001.779553963,0
+BFK.US,D,20060811,000000,8.52655,8.58497,8.50157,8.53737,102011.09990789,0
+BFK.US,D,20060814,000000,8.50961,8.57888,8.489,8.52394,57733.805312502,0
+BFK.US,D,20060815,000000,8.5157,8.58953,8.5157,8.52394,114660.42668721,0
+BFK.US,D,20060816,000000,8.50417,8.59696,8.50157,8.58497,114276.98847861,0
+BFK.US,D,20060817,000000,8.60878,8.63356,8.58953,8.59696,103784.63081347,0
+BFK.US,D,20060818,000000,8.58953,8.6498,8.58497,8.63878,37159.399871209,0
+BFK.US,D,20060821,000000,8.6649,8.6649,8.58953,8.60878,101216.31828412,0
+BFK.US,D,20060822,000000,8.60346,8.66054,8.58953,8.60878,118422.46194147,0
+BFK.US,D,20060823,000000,8.58497,8.58953,8.53224,8.54735,138980.33096404,0
+BFK.US,D,20060824,000000,8.60346,8.60878,8.55982,8.5931,90751.865825534,0
+BFK.US,D,20060825,000000,8.58953,8.62214,8.58497,8.58497,61684.975855631,0
+BFK.US,D,20060828,000000,8.58953,8.68126,8.58953,8.68126,118422.46194147,0
+BFK.US,D,20060829,000000,8.71231,8.71231,8.64516,8.6498,101216.31828412,0
+BFK.US,D,20060830,000000,8.75034,8.75034,8.69384,8.69384,135613.10270626,0
+BFK.US,D,20060831,000000,8.68126,8.70032,8.5931,8.60878,204811.8138087,0
+BFK.US,D,20060901,000000,8.6498,8.6498,8.60878,8.63356,157369.86208461,0
+BFK.US,D,20060905,000000,8.60878,8.65522,8.5931,8.61942,126528.40768296,0
+BFK.US,D,20060906,000000,8.60878,8.63356,8.55982,8.56419,84421.518041944,0
+BFK.US,D,20060907,000000,8.60346,8.60346,8.54735,8.56419,60099.54671277,0
+BFK.US,D,20060908,000000,8.5697,8.60878,8.56419,8.58497,71566.519555041,0
+BFK.US,D,20060911,000000,8.62214,8.65522,8.60878,8.65522,87382.570515412,0
+BFK.US,D,20060912,000000,8.63356,8.67845,8.62214,8.63356,77104.152767199,0
+BFK.US,D,20060913,000000,8.5697,8.62784,8.5697,8.57415,115453.14125864,0
+BFK.US,D,20060914,000000,8.58953,8.5931,8.56419,8.58497,102209.53693229,0
+BFK.US,D,20060915,000000,8.58497,8.60346,8.56419,8.5931,50413.339459252,0
+BFK.US,D,20060918,000000,8.60346,8.62784,8.55982,8.5931,148479.46998103,0
+BFK.US,D,20060919,000000,8.58497,8.60878,8.56419,8.60346,130286.30883253,0
+BFK.US,D,20060920,000000,8.58953,8.60878,8.5697,8.5931,110902.52553763,0
+BFK.US,D,20060921,000000,8.60878,8.61942,8.5697,8.58497,172585.43434094,0
+BFK.US,D,20060922,000000,8.58953,8.5931,8.55982,8.55982,108930.55760767,0
+BFK.US,D,20060925,000000,8.55982,8.59696,8.41023,8.44013,194341.1601931,0
+BFK.US,D,20060926,000000,8.47961,8.55557,8.47961,8.50961,219050.70383557,0
+BFK.US,D,20060927,000000,8.50961,8.55557,8.48221,8.55557,205811.23361388,0
+BFK.US,D,20060928,000000,8.57415,8.57415,8.489,8.50961,166459.72473876,0
+BFK.US,D,20060929,000000,8.49607,8.5697,8.49607,8.54735,121581.95143932,0
+BFK.US,D,20061002,000000,8.55982,8.55982,8.50961,8.52016,95485.415678405,0
+BFK.US,D,20061003,000000,8.52394,8.5931,8.50961,8.54735,152630.11107473,0
+BFK.US,D,20061004,000000,8.53224,8.5931,8.53224,8.5931,124350.76804541,0
+BFK.US,D,20061005,000000,8.58497,8.62214,8.54269,8.60346,173980.69466876,0
+BFK.US,D,20061006,000000,8.62784,8.63356,8.60346,8.61942,86987.76351895,0
+BFK.US,D,20061009,000000,8.61942,8.65522,8.61942,8.62784,66026.819290546,0
+BFK.US,D,20061010,000000,8.6498,8.66054,8.60346,8.65522,112299.85291778,0
+BFK.US,D,20061011,000000,8.65522,8.70397,8.61498,8.65522,146491.99915851,0
+BFK.US,D,20061012,000000,8.58953,8.61942,8.53224,8.54735,119608.94998318,0
+BFK.US,D,20061013,000000,8.58953,8.58953,8.52016,8.53224,111103.02961438,0
+BFK.US,D,20061016,000000,8.55557,8.55557,8.47961,8.50157,126726.84470735,0
+BFK.US,D,20061017,000000,8.49607,8.5157,8.45718,8.45718,144522.09828088,0
+BFK.US,D,20061018,000000,8.47418,8.56419,8.42978,8.55557,109121.75994888,0
+BFK.US,D,20061019,000000,8.5157,8.67119,8.5157,8.63356,151638.95947889,0
+BFK.US,D,20061020,000000,8.65522,8.65522,8.59696,8.63878,75131.151311059,0
+BFK.US,D,20061023,000000,8.5931,8.65522,8.58497,8.60878,100042.23255642,0
+BFK.US,D,20061024,000000,8.63356,8.70032,8.61498,8.68126,146299.76329112,0
+BFK.US,D,20061025,000000,8.6649,8.74028,8.6649,8.68126,231112.98775104,0
+BFK.US,D,20061026,000000,8.68126,8.70871,8.63878,8.67119,135822.90851851,0
+BFK.US,D,20061027,000000,8.66054,8.68126,8.64516,8.674,66622.130363745,0
+BFK.US,D,20061030,000000,8.674,8.70871,8.6498,8.674,126921.14762709,0
+BFK.US,D,20061031,000000,8.69384,8.73659,8.67119,8.73659,166859.69936607,0
+BFK.US,D,20061101,000000,8.78421,8.78421,8.71675,8.72413,135822.90851851,0
+BFK.US,D,20061102,000000,8.74028,8.78885,8.72413,8.78885,149464.42041984,0
+BFK.US,D,20061103,000000,8.76147,8.78885,8.73659,8.77762,86595.023574824,0
+BFK.US,D,20061106,000000,8.76573,8.86539,8.76147,8.86539,92533.664940457,0
+BFK.US,D,20061107,000000,8.81303,8.86885,8.79696,8.84149,95693.154438323,0
+BFK.US,D,20061108,000000,8.78885,8.90495,8.78885,8.88588,54567.081131454,0
+BFK.US,D,20061109,000000,8.86539,8.92471,8.86539,8.88588,126921.14762709,0
+BFK.US,D,20061110,000000,8.86539,8.94027,8.86539,8.90873,97663.05531596,0
+BFK.US,D,20061113,000000,8.90225,8.90225,8.84149,8.87361,130286.30883253,0
+BFK.US,D,20061114,000000,8.86036,8.90495,8.86036,8.90225,112110.71762891,0
+BFK.US,D,20061115,000000,8.8914,8.92471,8.8794,8.90225,121001.10973248,0
+BFK.US,D,20061116,000000,8.89644,8.90495,8.7693,8.79696,145100.87293538,0
+BFK.US,D,20061117,000000,8.74569,8.80548,8.57888,8.61942,212721.38957814,0
+BFK.US,D,20061120,000000,8.58497,8.69384,8.56419,8.67845,193352.0756496,0
+BFK.US,D,20061121,000000,8.70032,8.79155,8.68126,8.70397,183468.46489786,0
+BFK.US,D,20061122,000000,8.72413,8.76147,8.70397,8.73659,66026.819290546,0
+BFK.US,D,20061124,000000,8.75681,8.75681,8.68773,8.70871,31437.799001014,0
+BFK.US,D,20061127,000000,8.70397,8.74569,8.67119,8.68773,107148.75849275,0
+BFK.US,D,20061128,000000,8.70871,8.72413,8.6498,8.67119,135613.10270626,0
+BFK.US,D,20061129,000000,8.67119,8.70871,8.64516,8.674,81649.60085736,0
+BFK.US,D,20061130,000000,8.66054,8.68126,8.6498,8.67845,152424.43936714,0
+BFK.US,D,20061201,000000,8.68126,8.70871,8.67119,8.70397,93118.640751969,0
+BFK.US,D,20061204,000000,8.70871,8.74028,8.69384,8.71231,119797.05174589,0
+BFK.US,D,20061205,000000,8.71675,8.73659,8.68126,8.73659,120005.82403198,0
+BFK.US,D,20061206,000000,8.73214,8.76147,8.71231,8.74028,111103.02961438,0
+BFK.US,D,20061207,000000,8.76147,8.79696,8.71231,8.72413,136020.31201676,0
+BFK.US,D,20061208,000000,8.71675,8.75034,8.70871,8.73214,59308.899193676,0
+BFK.US,D,20061211,000000,8.73214,8.77762,8.73214,8.77762,87382.570515412,0
+BFK.US,D,20061212,000000,8.79155,8.79155,8.74028,8.77762,94504.599344263,0
+BFK.US,D,20061213,000000,8.73659,8.76573,8.72413,8.73659,86787.259442213,0
+BFK.US,D,20061214,000000,8.75681,8.75681,8.58953,8.62214,190001.38381052,0
+BFK.US,D,20061215,000000,8.61942,8.69384,8.60346,8.60346,102807.948584,0
+BFK.US,D,20061218,000000,8.61942,8.68773,8.59696,8.68126,54179.508818173,0
+BFK.US,D,20061219,000000,8.63356,8.75681,8.63356,8.75034,72353.03296946,0
+BFK.US,D,20061220,000000,8.73659,8.75034,8.68773,8.73659,71760.822474766,0
+BFK.US,D,20061221,000000,8.71675,8.80548,8.69384,8.78885,92533.664940457,0
+BFK.US,D,20061222,000000,8.80548,8.81303,8.73659,8.78421,45660.152609172,0
+BFK.US,D,20061226,000000,8.75681,8.82194,8.74569,8.79978,61481.371200388,0
+BFK.US,D,20061227,000000,8.81303,8.86036,8.79696,8.86036,67416.911987514,0
+BFK.US,D,20061228,000000,8.86885,8.88588,8.81303,8.83713,47648.656957847,0
+BFK.US,D,20061229,000000,8.79696,8.93446,8.79696,8.93446,48048.631585153,0
+BFK.US,D,20070103,000000,8.98275,9.11626,8.92471,8.95227,92719.699650832,0
+BFK.US,D,20070104,000000,8.93446,9.04031,8.92471,9.01263,111306.63426962,0
+BFK.US,D,20070105,000000,8.98855,9.06509,8.96659,9.02396,61481.371200388,0
+BFK.US,D,20070108,000000,8.99666,9.04031,8.97306,9.01263,100434.97250055,0
+BFK.US,D,20070109,000000,8.99666,9.11626,8.93446,9.07523,88769.562633873,0
+BFK.US,D,20070110,000000,9.10379,9.11626,9.02396,9.05473,96283.297880681,0
+BFK.US,D,20070111,000000,8.99378,9.01263,8.96281,8.98855,90348.790619722,0
+BFK.US,D,20070112,000000,8.97306,9.05473,8.97306,9.02687,52981.651988593,0
+BFK.US,D,20070116,000000,9.02687,9.02687,8.98275,9.02396,119212.07593439,0
+BFK.US,D,20070117,000000,9.02687,9.11626,9.02396,9.09334,53379.55956356,0
+BFK.US,D,20070118,000000,9.06509,9.09334,8.99666,9.01263,105573.66461158,0
+BFK.US,D,20070119,000000,8.98855,9.02396,8.95701,9.01263,113081.19870136,0
+BFK.US,D,20070122,000000,9.01263,9.0347,8.97695,9.01263,74925.479603477,0
+BFK.US,D,20070123,000000,8.97695,8.99378,8.92471,8.92471,87382.570515412,0
+BFK.US,D,20070124,000000,8.92471,8.94772,8.8914,8.89644,124555.40622682,0
+BFK.US,D,20070125,000000,8.8914,8.94027,8.88308,8.88308,104979.38706453,0
+BFK.US,D,20070126,000000,8.88588,9.18593,8.88588,8.99378,252852.17718451,0
+BFK.US,D,20070129,000000,9.07903,9.09334,8.99666,9.04031,95886.423831882,0
+BFK.US,D,20070130,000000,9.05938,9.10853,9.04031,9.10001,94697.868737819,0
+BFK.US,D,20070131,000000,9.07523,9.12392,9.04031,9.04515,130078.57007261,0
+BFK.US,D,20070201,000000,9.06509,9.07903,8.98855,9.04031,130875.41874872,0
+BFK.US,D,20070202,000000,9.04031,9.06509,8.97695,9.00799,128905.51787108,0
+BFK.US,D,20070205,000000,9.00122,9.02396,8.96659,8.98855,122176.22898634,0
+BFK.US,D,20070206,000000,8.95701,9.05473,8.95701,9.0347,92533.664940457,0
+BFK.US,D,20070207,000000,9.01263,9.06509,8.99666,9.00799,89550.908417448,0
+BFK.US,D,20070208,000000,9.00799,9.02687,8.97306,8.98855,66026.819290546,0
+BFK.US,D,20070209,000000,8.98855,9.07903,8.94772,8.97306,71760.822474766,0
+BFK.US,D,20070212,000000,9.00799,9.0347,8.96281,8.98855,70583.636168562,0
+BFK.US,D,20070213,000000,8.9154,9.24117,8.9154,8.98855,226759.77552826,0
+BFK.US,D,20070214,000000,9.05938,9.07523,8.98275,9.05938,102604.34392874,0
+BFK.US,D,20070215,000000,9.04989,9.07903,9.00799,9.00799,65636.146398758,0
+BFK.US,D,20070216,000000,9.00799,9.06761,8.97306,8.98275,102415.20863988,0
+BFK.US,D,20070220,000000,8.95701,9.02396,8.94027,8.97695,177729.2940828,0
+BFK.US,D,20070221,000000,8.96659,9.01263,8.92471,8.93446,96865.173113685,0
+BFK.US,D,20070222,000000,8.90873,8.93446,8.8914,8.90225,137588.17121475,0
+BFK.US,D,20070223,000000,8.90225,8.96659,8.86539,8.86539,173575.55241061,0
+BFK.US,D,20070226,000000,8.86539,8.93446,8.86539,8.90873,73352.452774641,0
+BFK.US,D,20070227,000000,8.90873,8.91889,8.86539,8.86539,118618.83191351,0
+BFK.US,D,20070228,000000,8.86539,8.90225,8.79696,8.86885,108532.6500327,0
+BFK.US,D,20070301,000000,8.88588,8.90495,8.84817,8.87361,103005.35208224,0
+BFK.US,D,20070302,000000,8.90225,8.93446,8.85483,8.90873,112891.02988631,0
+BFK.US,D,20070305,000000,8.8914,8.93446,8.85483,8.8794,59308.899193676,0
+BFK.US,D,20070306,000000,8.92471,8.93446,8.86539,8.86539,94697.868737819,0
+BFK.US,D,20070307,000000,8.82194,8.89644,8.82194,8.86539,136212.54788414,0
+BFK.US,D,20070308,000000,8.8914,8.92471,8.87361,8.8914,69784.72044012,0
+BFK.US,D,20070309,000000,8.91889,8.92982,8.86539,8.90225,116642.72987887,0
+BFK.US,D,20070312,000000,8.8914,8.98855,8.8914,8.97306,131278.49395454,0
+BFK.US,D,20070313,000000,8.90225,8.94772,8.86539,8.87361,107541.49843686,0
+BFK.US,D,20070314,000000,8.87361,8.98855,8.86539,8.94027,71760.822474766,0
+BFK.US,D,20070315,000000,8.96659,8.96659,8.8914,8.8914,87781.511616548,0
+BFK.US,D,20070316,000000,8.8914,8.92471,8.85483,8.90225,101216.31828412,0
+BFK.US,D,20070319,000000,8.8914,8.92982,8.86885,8.90225,126528.40768296,0
+BFK.US,D,20070320,000000,8.89644,8.90873,8.86885,8.86885,57529.167131089,0
+BFK.US,D,20070321,000000,8.86539,8.92982,8.86539,8.90873,111702.47479226,0
+BFK.US,D,20070322,000000,8.96281,8.99378,8.90873,8.90873,74337.403213458,0
+BFK.US,D,20070323,000000,8.94027,8.96281,8.90225,8.93446,95289.045706342,0
+BFK.US,D,20070326,000000,8.91889,8.96281,8.89644,8.90873,106365.34565682,0
+BFK.US,D,20070327,000000,8.94772,8.95701,8.90495,8.94772,76309.371143431,0
+BFK.US,D,20070328,000000,8.92982,9.04989,8.92982,8.99378,61874.111144512,0
+BFK.US,D,20070329,000000,8.98275,9.02687,8.95227,8.95701,52784.248490362,0
+BFK.US,D,20070330,000000,8.97695,9.00122,8.94772,8.98275,45271.546769723,0
+BFK.US,D,20070402,000000,9.01263,9.04515,8.98855,9.04515,50609.709431313,0
+BFK.US,D,20070403,000000,8.99378,9.04031,8.99378,9.01263,106756.01854861,0
+BFK.US,D,20070404,000000,9.00122,9.07523,9.00122,9.07523,59503.2021134,0
+BFK.US,D,20070405,000000,9.07523,9.10853,9.04515,9.10853,72161.830628242,0
+BFK.US,D,20070409,000000,9.09334,9.14027,9.01263,9.14027,229131.71808554,0
+BFK.US,D,20070410,000000,9.10379,9.24117,9.10379,9.24117,178328.73926066,0
+BFK.US,D,20070411,000000,9.2586,9.3389,9.2586,9.30021,107747.17014445,0
+BFK.US,D,20070412,000000,9.13252,9.27504,9.13252,9.25279,114069.2497187,0
+BFK.US,D,20070413,000000,9.2199,9.26924,9.20635,9.25279,101427.15762255,0
+BFK.US,D,20070416,000000,9.27504,9.27504,9.19862,9.2257,78886.985408292,0
+BFK.US,D,20070417,000000,9.20635,9.2586,9.16194,9.2199,104583.5465419,0
+BFK.US,D,20070418,000000,9.16571,9.2199,9.145,9.17054,140575.06184242,0
+BFK.US,D,20070419,000000,9.16571,9.42114,9.16571,9.31084,134833.82397503,0
+BFK.US,D,20070420,000000,9.26924,9.39117,9.26924,9.37275,100042.23255642,0
+BFK.US,D,20070423,000000,9.3244,9.37856,9.27987,9.36988,83032.458871145,0
+BFK.US,D,20070424,000000,9.36988,9.42114,9.34761,9.39793,59503.2021134,0
+BFK.US,D,20070425,000000,9.39793,9.41438,9.34761,9.39793,73543.655115859,0
+BFK.US,D,20070426,000000,9.39117,9.41438,9.34761,9.39793,77695.329735725,0
+BFK.US,D,20070427,000000,9.34376,9.45405,9.3389,9.42114,76906.749268969,0
+BFK.US,D,20070430,000000,9.35245,9.42694,9.35245,9.42694,95485.415678405,0
+BFK.US,D,20070501,000000,9.45888,9.45888,9.39793,9.41438,88378.889742087,0
+BFK.US,D,20070502,000000,9.45405,9.46761,9.27504,9.36116,275987.66047196,0
+BFK.US,D,20070503,000000,9.36116,9.37856,9.35245,9.35825,77104.152767199,0
+BFK.US,D,20070504,000000,9.34376,9.38436,9.32923,9.35245,104388.21009601,0
+BFK.US,D,20070507,000000,9.3244,9.38436,9.3244,9.37275,96670.870193961,0
+BFK.US,D,20070508,000000,9.37275,9.37275,9.30021,9.30021,123366.85113274,0
+BFK.US,D,20070509,000000,9.27504,9.33311,9.24117,9.30503,123366.85113274,0
+BFK.US,D,20070510,000000,9.30503,9.32051,9.25279,9.31084,98850.576883853,0
+BFK.US,D,20070511,000000,9.28568,9.29053,9.2131,9.24117,121779.35493756,0
+BFK.US,D,20070514,000000,9.24117,9.26924,9.19862,9.2199,130286.30883253,0
+BFK.US,D,20070515,000000,9.2131,9.2131,9.13252,9.16194,198083.55845016,0
+BFK.US,D,20070516,000000,9.13543,9.13543,9.05473,9.06509,207384.26044271,0
+BFK.US,D,20070517,000000,8.99666,9.04989,8.99378,8.99666,191964.05000497,0
+BFK.US,D,20070518,000000,8.99378,9.01621,8.98855,8.99378,74535.840237858,0
+BFK.US,D,20070521,000000,8.98855,8.99378,8.86539,8.8914,201068.38202549,0
+BFK.US,D,20070522,000000,8.87361,8.8794,8.68126,8.70032,271642.71645854,0
+BFK.US,D,20070523,000000,8.46258,8.60878,8.10845,8.15391,1877264.8936049,0
+BFK.US,D,20070524,000000,8.31813,8.31813,7.84867,8.10429,1497770.6208589,0
+BFK.US,D,20070525,000000,8.05206,8.17772,8.03685,8.10429,382551.44315318,0
+BFK.US,D,20070529,000000,8.12916,8.12916,7.85438,8.04867,523505.80909956,0
+BFK.US,D,20070530,000000,7.96226,8.07672,7.92576,7.97647,489890.37046097,0
+BFK.US,D,20070531,000000,7.98191,8.02621,7.95645,8.0022,365347.36654819,0
+BFK.US,D,20070601,000000,8.01837,8.04402,7.97144,8.01332,222014.85688754,0
+BFK.US,D,20070604,000000,8.02621,8.15983,8.02621,8.15391,369107.3347501,0
+BFK.US,D,20070605,000000,8.13313,8.18915,8.12916,8.15391,320665.96322082,0
+BFK.US,D,20070606,000000,8.13313,8.16419,7.95065,8.05717,314331.48133256,0
+BFK.US,D,20070607,000000,8.02621,8.04402,7.88242,7.94571,386102.63906901,0
+BFK.US,D,20070608,000000,7.93555,7.97647,7.77058,7.82341,366925.56100788,0
+BFK.US,D,20070611,000000,7.81984,7.82952,7.70275,7.7853,376624.1705754,0
+BFK.US,D,20070612,000000,7.75249,7.79564,7.70275,7.72307,310780.28541673,0
+BFK.US,D,20070613,000000,7.69153,7.70759,7.63833,7.67827,510465.80942844,0
+BFK.US,D,20070614,000000,7.67827,7.81984,7.67827,7.7346,360991.05374692,0
+BFK.US,D,20070615,000000,7.77058,7.87111,7.77058,7.86086,374832.0361988,0
+BFK.US,D,20070618,000000,7.84606,7.97144,7.84606,7.96226,326209.79758997,0
+BFK.US,D,20070619,000000,8.05206,8.05717,7.96226,8.05717,179704.36259127,0
+BFK.US,D,20070620,000000,8.05717,8.05717,7.86569,7.95645,270255.72434008,0
+BFK.US,D,20070621,000000,7.99594,8.04867,7.92576,8.03037,282307.67299385,0
+BFK.US,D,20070622,000000,8.06056,8.12229,8.02621,8.07672,252078.0660841,0
+BFK.US,D,20070625,000000,8.06056,8.10429,8.03037,8.07672,138000.54815607,0
+BFK.US,D,20070626,000000,8.07672,8.11426,8.07672,8.11426,99828.29263949,0
+BFK.US,D,20070627,000000,8.08754,8.18915,8.07672,8.17425,125146.58319534,0
+BFK.US,D,20070628,000000,8.18478,8.22436,8.16971,8.17772,116251.02346092,0
+BFK.US,D,20070629,000000,8.19737,8.2592,8.19254,8.2528,103992.36957338,0
+BFK.US,D,20070702,000000,8.2528,8.30138,8.2528,8.26521,109121.75994888,0
+BFK.US,D,20070703,000000,8.28048,8.31193,8.28048,8.30566,74732.21020992,0
+BFK.US,D,20070705,000000,8.30566,8.32179,8.26521,8.27024,174172.93053614,0
+BFK.US,D,20070706,000000,8.24344,8.33234,8.24344,8.32179,84421.518041944,0
+BFK.US,D,20070709,000000,8.30566,8.39649,8.30566,8.39649,114467.15729366,0
+BFK.US,D,20070710,000000,8.39649,8.435,8.34184,8.35857,97073.945399773,0
+BFK.US,D,20070711,000000,8.36961,8.37405,8.30566,8.35218,85601.804926657,0
+BFK.US,D,20070712,000000,8.34184,8.34184,8.12916,8.14407,123561.15405246,0
+BFK.US,D,20070713,000000,8.08446,8.14407,8.05206,8.10429,145312.74579998,0
+BFK.US,D,20070716,000000,8.08754,8.12229,8.03685,8.04867,151833.26239861,0
+BFK.US,D,20070717,000000,8.03037,8.06056,7.98191,8.03037,134634.35342446,0
+BFK.US,D,20070718,000000,8.01332,8.10845,7.98191,8.07672,212922.92718104,0
+BFK.US,D,20070719,000000,8.07672,8.09452,8.02621,8.05717,115065.56894536,0
+BFK.US,D,20070720,000000,8.02621,8.07672,7.99594,8.02206,116251.02346092,0
+BFK.US,D,20070723,000000,8.02206,8.07227,8.0022,8.02206,108149.2118241,0
+BFK.US,D,20070724,000000,8.02621,8.03037,7.97144,7.98191,105767.9675313,0
+BFK.US,D,20070725,000000,7.98191,7.99594,7.92576,7.95065,131862.43623987,0
+BFK.US,D,20070726,000000,7.9225,7.92985,7.68746,7.79564,250489.53636274,0
+BFK.US,D,20070727,000000,7.84606,7.95065,7.77465,7.95065,127703.52693682,0
+BFK.US,D,20070730,000000,7.90478,8.0022,7.90081,7.94571,79870.902320942,0
+BFK.US,D,20070731,000000,8.01332,8.01332,7.82341,7.88814,149656.65628721,0
+BFK.US,D,20070801,000000,7.89637,7.89637,7.74716,7.80957,137805.21171018,0
+BFK.US,D,20070802,000000,7.7995,7.86086,7.7995,7.84606,131862.43623987,0
+BFK.US,D,20070803,000000,7.83995,7.85438,7.79023,7.80387,113081.19870136,0
+BFK.US,D,20070806,000000,7.75821,7.7995,7.7346,7.74716,85407.502006933,0
+BFK.US,D,20070807,000000,7.71263,7.7853,7.6721,7.70275,144132.45891526,0
+BFK.US,D,20070808,000000,7.70759,7.70759,7.66638,7.68746,193554.64677867,0
+BFK.US,D,20070809,000000,7.6721,7.68746,7.64944,7.6721,171797.88740034,0
+BFK.US,D,20070810,000000,7.6597,7.68746,7.62264,7.67827,209175.36129316,0
+BFK.US,D,20070813,000000,7.68312,7.70275,7.64422,7.64944,88564.924452461,0
+BFK.US,D,20070814,000000,7.62264,7.66638,7.54358,7.61606,154407.77608498,0
+BFK.US,D,20070815,000000,7.56594,7.56594,7.29279,7.38425,319289.30636403,0
+BFK.US,D,20070816,000000,7.34563,7.34563,7.02585,7.22323,459647.32771104,0
+BFK.US,D,20070817,000000,7.2695,7.49579,7.2695,7.475,211334.39745967,0
+BFK.US,D,20070820,000000,7.46958,7.64944,7.4655,7.60562,165276.33727555,0
+BFK.US,D,20070821,000000,7.6329,7.7995,7.60562,7.79023,235851.70523474,0
+BFK.US,D,20070822,000000,7.77465,7.80387,7.72878,7.7995,179117.31972744,0
+BFK.US,D,20070823,000000,7.85438,7.85438,7.69725,7.79564,150843.14432895,0
+BFK.US,D,20070824,000000,7.84606,7.84606,7.71263,7.74716,180694.48066094,0
+BFK.US,D,20070827,000000,7.80957,7.81344,7.69725,7.73924,174952.20926737,0
+BFK.US,D,20070828,000000,7.7346,7.77058,7.72307,7.72878,156978.15566666,0
+BFK.US,D,20070829,000000,7.72878,7.7853,7.70759,7.72878,179117.31972744,0
+BFK.US,D,20070830,000000,7.7346,7.79023,7.70759,7.77058,118224.02491706,0
+BFK.US,D,20070831,000000,7.77465,7.80387,7.75821,7.78045,119212.07593439,0
+BFK.US,D,20070904,000000,7.80957,7.83329,7.75821,7.76488,157369.86208461,0
+BFK.US,D,20070905,000000,7.69725,7.80957,7.69725,7.79564,190979.09956616,0
+BFK.US,D,20070906,000000,7.83329,7.84867,7.77058,7.83995,137405.23708288,0
+BFK.US,D,20070907,000000,7.84867,7.9225,7.84867,7.90081,179117.31972744,0
+BFK.US,D,20070910,000000,7.88242,8.07672,7.88242,7.98752,151237.9513254,0
+BFK.US,D,20070911,000000,8.06056,8.06655,8.0022,8.03037,182269.57454211,0
+BFK.US,D,20070912,000000,7.95645,8.03037,7.95645,8.0022,123169.44763452,0
+BFK.US,D,20070913,000000,8.01837,8.01837,7.87672,7.9225,102209.53693229,0
+BFK.US,D,20070914,000000,7.86569,7.92576,7.84606,7.88242,84421.518041944,0
+BFK.US,D,20070917,000000,7.85438,7.89229,7.83329,7.83995,119608.94998318,0
+BFK.US,D,20070918,000000,7.80387,7.94571,7.80387,7.90081,130481.64527842,0
+BFK.US,D,20070919,000000,7.86086,7.92985,7.7995,7.89229,121181.97681201,0
+BFK.US,D,20070920,000000,7.82952,7.93555,7.82952,7.91639,105573.66461158,0
+BFK.US,D,20070921,000000,7.89637,7.97647,7.89229,7.95065,92132.656786982,0
+BFK.US,D,20070924,000000,7.92576,8.07227,7.92576,7.99594,111500.93718934,0
+BFK.US,D,20070925,000000,8.06655,8.07227,8.0022,8.01332,63623.870948204,0
+BFK.US,D,20070926,000000,8.06655,8.07227,8.02206,8.05206,66026.819290546,0
+BFK.US,D,20070927,000000,8.03037,8.06655,8.02206,8.04867,70698.357573292,0
+BFK.US,D,20070928,000000,8.04867,8.08446,8.04867,8.05206,103200.68852811,0
+BFK.US,D,20071001,000000,8.06655,8.06655,8.05206,8.05717,83822.07286407,0
+BFK.US,D,20071002,000000,8.03037,8.10062,8.03037,8.06655,106365.34565682,0
+BFK.US,D,20071003,000000,8.01837,8.10429,8.01837,8.07672,136212.54788414,0
+BFK.US,D,20071004,000000,8.10429,8.10429,8.03037,8.03685,100221.03258361,0
+BFK.US,D,20071005,000000,8.00705,8.08446,8.0022,8.03037,99053.148012927,0
+BFK.US,D,20071008,000000,8.00705,8.06056,8.00705,8.05206,108930.55760767,0
+BFK.US,D,20071009,000000,8.06655,8.07227,8.04867,8.06655,91331.674006203,0
+BFK.US,D,20071010,000000,8.03037,8.10429,8.01332,8.07672,177139.15064045,0
+BFK.US,D,20071011,000000,8.01837,8.05206,8.01837,8.02206,111702.47479226,0
+BFK.US,D,20071012,000000,8.12916,8.13313,8.02621,8.04867,160143.84632153,0
+BFK.US,D,20071015,000000,8.01332,8.06056,7.99594,8.04867,130481.64527842,0
+BFK.US,D,20071016,000000,8.05206,8.07672,8.03037,8.04867,140761.0965528,0
+BFK.US,D,20071017,000000,8.07227,8.07672,8.03037,8.05206,110125.31385873,0
+BFK.US,D,20071018,000000,8.06056,8.10429,8.04867,8.05206,94306.162319861,0
+BFK.US,D,20071019,000000,8.04402,8.08754,8.02621,8.06655,137588.17121475,0
+BFK.US,D,20071022,000000,8.07672,8.07672,8.02621,8.04402,109915.50804648,0
+BFK.US,D,20071023,000000,8.03685,8.05206,8.02621,8.02621,136613.55603761,0
+BFK.US,D,20071024,000000,7.99167,8.05206,7.96226,8.0022,111306.63426962,0
+BFK.US,D,20071025,000000,8.04867,8.04867,7.88242,7.92985,92321.792075863,0
+BFK.US,D,20071026,000000,7.90081,8.03037,7.87672,8.01332,119797.05174589,0
+BFK.US,D,20071029,000000,8.02621,8.06655,8.0022,8.04402,105171.62293192,0
+BFK.US,D,20071030,000000,8.01837,8.04402,7.98191,8.01837,87781.511616548,0
+BFK.US,D,20071031,000000,8.01332,8.03685,7.98752,8.01837,60293.849632493,0
+BFK.US,D,20071101,000000,8.07227,8.07672,7.96573,7.98191,85407.502006933,0
+BFK.US,D,20071102,000000,7.92985,8.00705,7.82952,7.95065,121181.97681201,0
+BFK.US,D,20071105,000000,7.79564,7.94571,7.79564,7.91079,69984.190990686,0
+BFK.US,D,20071106,000000,8.07227,8.07227,7.83329,7.85438,77696.363261894,0
+BFK.US,D,20071107,000000,7.84606,7.90081,7.75821,7.77058,73947.763847839,0
+BFK.US,D,20071108,000000,7.71824,7.80387,7.68312,7.77465,163093.53000713,0
+BFK.US,D,20071109,000000,7.74716,7.76488,7.62264,7.62264,141562.07933359,0
+BFK.US,D,20071112,000000,7.54775,7.64944,7.50198,7.56594,136806.82543117,0
+BFK.US,D,20071113,000000,7.41132,7.57185,7.16982,7.54358,211143.19511845,0
+BFK.US,D,20071114,000000,7.6329,7.6329,7.41132,7.41607,159346.99764541,0
+BFK.US,D,20071115,000000,7.35861,7.36943,7.20272,7.22323,241191.93494867,0
+BFK.US,D,20071116,000000,7.1976,7.24703,7.16982,7.21239,201386.70808547,0
+BFK.US,D,20071119,000000,7.21239,7.21239,7.11612,7.16391,260965.35760918,0
+BFK.US,D,20071120,000000,7.10654,7.16982,7.06542,7.14216,471312.7375777,0
+BFK.US,D,20071121,000000,7.09696,7.1524,7.09309,7.11612,179896.59845865,0
+BFK.US,D,20071123,000000,7.11612,7.18356,7.11612,7.14216,61290.168859169,0
+BFK.US,D,20071126,000000,7.21239,7.21239,7.08796,7.16982,386903.62184979,0
+BFK.US,D,20071127,000000,7.14216,7.31565,7.14216,7.31565,233872.50262159,0
+BFK.US,D,20071128,000000,7.34563,7.39487,7.32183,7.36943,246332.69411203,0
+BFK.US,D,20071129,000000,7.36943,7.37871,7.2899,7.31565,209175.36129316,0
+BFK.US,D,20071130,000000,7.36275,7.445,7.33132,7.42603,182269.57454211,0
+BFK.US,D,20071203,000000,7.53904,7.53904,7.40696,7.41132,241788.27954806,0
+BFK.US,D,20071204,000000,7.37379,7.54775,7.37379,7.54775,171409.2815609,0
+BFK.US,D,20071205,000000,7.54775,7.62264,7.49579,7.62264,274790.83716855,0
+BFK.US,D,20071206,000000,7.55656,7.57738,7.44916,7.54775,191374.9400888,0
+BFK.US,D,20071207,000000,7.50681,7.59546,7.50681,7.55656,118618.83191351,0
+BFK.US,D,20071210,000000,7.53208,7.55124,7.44065,7.50681,214112.51580128,0
+BFK.US,D,20071211,000000,7.49058,7.58143,7.49058,7.55124,229921.33207845,0
+BFK.US,D,20071212,000000,7.56111,7.56111,7.43174,7.48563,173381.24949086,0
+BFK.US,D,20071213,000000,7.48563,7.48563,7.27905,7.33983,415366.93253716,0
+BFK.US,D,20071214,000000,7.32183,7.33983,7.12202,7.1524,523706.31317629,0
+BFK.US,D,20071217,000000,7.16982,7.16982,7.00059,7.03699,632645.13899329,0
+BFK.US,D,20071218,000000,6.99131,6.99131,6.93887,6.96112,651220.70482422,0
+BFK.US,D,20071219,000000,6.95561,7.04075,6.89688,6.89688,508685.04383967,0
+BFK.US,D,20071220,000000,6.89339,6.91314,6.83022,6.87364,623433.32025124,0
+BFK.US,D,20071221,000000,6.84579,6.89339,6.83987,6.87364,394607.52591165,0
+BFK.US,D,20071224,000000,6.86408,6.91314,6.81879,6.88896,240992.46439812,0
+BFK.US,D,20071226,000000,6.92396,6.94573,6.83987,6.85101,630075.79293778,0
+BFK.US,D,20071227,000000,6.86408,6.89339,6.77225,6.77855,587306.41302261,0
+BFK.US,D,20071228,000000,6.77855,6.85469,6.77225,6.8129,633058.5494608,0
+BFK.US,D,20071231,000000,6.83022,6.96752,6.80253,6.94942,673000.20177827,0
+BFK.US,D,20080102,000000,7.00059,7.07113,6.94573,7.04608,257709.75017762,0
+BFK.US,D,20080103,000000,7.05517,7.24703,7.05517,7.24703,308221.27462291,0
+BFK.US,D,20080104,000000,7.24278,7.30943,7.20784,7.23649,269336.91957606,0
+BFK.US,D,20080107,000000,7.33132,7.33132,7.23146,7.28408,277770.49311304,0
+BFK.US,D,20080108,000000,7.28408,7.35481,7.28408,7.29279,228929.14695646,0
+BFK.US,D,20080109,000000,7.34901,7.68746,7.30943,7.35481,580516.14609391,0
+BFK.US,D,20080110,000000,7.35861,7.39487,7.32627,7.38425,244553.99557562,0
+BFK.US,D,20080111,000000,7.44065,7.44065,7.37871,7.4007,306632.74490153,0
+BFK.US,D,20080114,000000,7.42603,7.45486,7.39034,7.445,302616.46220977,0
+BFK.US,D,20080115,000000,7.445,7.50198,7.43571,7.4655,186424.34974048,0
+BFK.US,D,20080116,000000,7.50681,7.57185,7.50681,7.55124,300293.09538243,0
+BFK.US,D,20080117,000000,7.57738,7.57738,7.43571,7.475,265123.23338606,0
+BFK.US,D,20080118,000000,7.48563,7.50681,7.38425,7.42022,313341.36326289,0
+BFK.US,D,20080122,000000,7.33469,7.45921,7.23649,7.42022,346801.77297615,0
+BFK.US,D,20080123,000000,7.42022,7.5998,7.42022,7.56594,196116.75815102,0
+BFK.US,D,20080124,000000,7.6721,7.6721,7.56111,7.59546,279546.09107095,0
+BFK.US,D,20080125,000000,7.57185,7.59546,7.53904,7.58984,83232.962947884,0
+BFK.US,D,20080128,000000,7.56111,7.6121,7.54358,7.58723,247323.84570786,0
+BFK.US,D,20080129,000000,7.58723,7.62844,7.57185,7.62844,226367.03558414,0
+BFK.US,D,20080130,000000,7.63833,7.65332,7.6121,7.6329,231112.98775104,0
+BFK.US,D,20080131,000000,7.6329,7.64944,7.58984,7.6121,168433.75972107,0
+BFK.US,D,20080201,000000,7.67518,7.67518,7.5998,7.64422,162116.84777767,0
+BFK.US,D,20080204,000000,7.6721,7.69153,7.61606,7.67518,180694.48066094,0
+BFK.US,D,20080205,000000,7.69725,7.77465,7.63833,7.72307,178516.84102338,0
+BFK.US,D,20080206,000000,7.75821,7.76488,7.70275,7.70275,111968.09101763,0
+BFK.US,D,20080207,000000,7.68746,7.75821,7.6721,7.71824,148988.99838222,0
+BFK.US,D,20080208,000000,7.70759,7.77465,7.69153,7.75821,168887.47770914,0
+BFK.US,D,20080211,000000,7.75821,7.77465,7.7346,7.74716,153812.46501177,0
+BFK.US,D,20080212,000000,7.79023,8.03685,7.79023,7.95065,589631.84690228,0
+BFK.US,D,20080213,000000,8.03685,8.04402,7.89229,7.90478,650715.3105277,0
+BFK.US,D,20080214,000000,7.92985,7.94058,7.42022,7.44065,937674.8848071,0
+BFK.US,D,20080215,000000,7.43571,7.6121,7.22323,7.53208,733187.59821539,0
+BFK.US,D,20080219,000000,7.91079,7.91079,7.62264,7.70759,346005.9578262,0
+BFK.US,D,20080220,000000,7.70275,7.76488,7.53904,7.54775,345186.37157441,0
+BFK.US,D,20080221,000000,7.57738,7.5998,7.41132,7.41132,232001.82025614,0
+BFK.US,D,20080222,000000,7.33469,7.42603,7.18356,7.26378,362553.74531405,0
+BFK.US,D,20080225,000000,7.40696,7.4804,7.32183,7.44065,282664.23952208,0
+BFK.US,D,20080226,000000,7.4804,7.48563,7.33983,7.38425,280733.61263885,0
+BFK.US,D,20080227,000000,7.35861,7.39487,7.28408,7.30326,251474.48680157,0
+BFK.US,D,20080228,000000,7.26378,7.27297,7.05517,7.07684,512540.09644912,0
+BFK.US,D,20080229,000000,7.0303,7.08796,6.91314,7.04608,339282.87009849,0
+BFK.US,D,20080303,000000,7.27297,7.52327,7.1019,7.39034,657318.50921984,0
+BFK.US,D,20080304,000000,7.40696,7.49058,7.32183,7.48563,478042.02646243,0
+BFK.US,D,20080305,000000,7.57185,7.67827,7.48563,7.60562,366236.19905332,0
+BFK.US,D,20080306,000000,7.63833,7.63833,7.445,7.54358,144269.9178957,0
+BFK.US,D,20080307,000000,7.49579,7.53904,7.43571,7.46958,167832.24749083,0
+BFK.US,D,20080310,000000,7.54775,7.54775,7.39487,7.44916,201874.53243711,0
+BFK.US,D,20080311,000000,7.53904,7.53904,7.45486,7.49058,170413.9958604,0
+BFK.US,D,20080312,000000,7.475,7.475,7.37871,7.37871,203471.33036783,0
+BFK.US,D,20080313,000000,7.38425,7.45486,7.2988,7.2988,145100.87293538,0
+BFK.US,D,20080314,000000,7.43571,7.43571,7.20272,7.25749,93312.943671695,0
+BFK.US,D,20080317,000000,7.1019,7.25749,7.09696,7.16982,183344.44175761,0
+BFK.US,D,20080318,000000,7.28408,7.34563,7.20272,7.25749,170815.00401387,0
+BFK.US,D,20080319,000000,7.26378,7.2988,7.10654,7.18889,118793.49783603,0
+BFK.US,D,20080320,000000,7.4007,7.4007,7.08148,7.12996,150640.57319988,0
+BFK.US,D,20080324,000000,7.12996,7.23146,7.12996,7.18889,154603.11253086,0
+BFK.US,D,20080325,000000,7.16982,7.32627,7.16982,7.32627,219291.51543287,0
+BFK.US,D,20080326,000000,7.33469,7.41132,7.31565,7.39487,181290.82526031,0
+BFK.US,D,20080327,000000,7.41132,7.41132,7.2988,7.32183,241475.12111891,0
+BFK.US,D,20080328,000000,7.32627,7.36275,7.26378,7.26378,120392.36281911,0
+BFK.US,D,20080331,000000,7.28408,7.33132,7.2695,7.27905,103992.36957338,0
+BFK.US,D,20080401,000000,7.28408,7.37379,7.28408,7.36943,119797.05174589,0
+BFK.US,D,20080402,000000,7.35481,7.41132,7.34563,7.40696,137805.21171018,0
+BFK.US,D,20080403,000000,7.41132,7.42603,7.35481,7.35481,97543.166280386,0
+BFK.US,D,20080404,000000,7.35861,7.35861,7.2988,7.33469,167250.37225784,0
+BFK.US,D,20080407,000000,7.56594,7.83995,7.37379,7.50198,234858.48658657,0
+BFK.US,D,20080408,000000,7.4655,7.53208,7.38425,7.4007,98686.246223022,0
+BFK.US,D,20080409,000000,7.37379,7.475,7.37379,7.4007,125933.09660976,0
+BFK.US,D,20080410,000000,7.36943,7.43174,7.36943,7.4007,139764.77732613,0
+BFK.US,D,20080411,000000,7.34563,7.37871,7.2988,7.33983,159346.99764541,0
+BFK.US,D,20080414,000000,7.35481,7.38425,7.33132,7.38425,123540.4835291,0
+BFK.US,D,20080415,000000,7.36275,7.36275,7.26378,7.30943,123985.93330784,0
+BFK.US,D,20080416,000000,7.30943,7.34901,7.27905,7.34901,118326.34400776,0
+BFK.US,D,20080417,000000,7.32627,7.42022,7.32627,7.41132,149141.96025519,0
+BFK.US,D,20080418,000000,7.55656,7.58143,7.34563,7.37871,192574.8639707,0
+BFK.US,D,20080421,000000,7.41132,7.46958,7.39034,7.45921,140909.92432111,0
+BFK.US,D,20080422,000000,7.44916,7.54775,7.445,7.53904,152022.3976875,0
+BFK.US,D,20080423,000000,7.53904,7.56111,7.53904,7.56111,147378.76461131,0
+BFK.US,D,20080424,000000,7.58143,7.58143,7.48563,7.48563,147659.8837292,0
+BFK.US,D,20080425,000000,7.49579,7.58984,7.49579,7.55656,203331.80433505,0
+BFK.US,D,20080428,000000,7.57738,7.58143,7.51146,7.52695,186173.20288148,0
+BFK.US,D,20080429,000000,7.51146,7.58723,7.51146,7.52695,113288.93746129,0
+BFK.US,D,20080430,000000,7.52695,7.6121,7.52695,7.59546,83468.606914358,0
+BFK.US,D,20080501,000000,7.60562,7.67518,7.58723,7.6597,103859.04469761,0
+BFK.US,D,20080502,000000,7.62844,7.62844,7.53208,7.55656,301405.16954,0
+BFK.US,D,20080505,000000,7.50681,7.58723,7.50681,7.57185,171584.98100959,0
+BFK.US,D,20080506,000000,7.57185,7.58143,7.54358,7.55656,120398.56397611,0
+BFK.US,D,20080507,000000,7.56111,7.57738,7.50681,7.54775,99075.88558864,0
+BFK.US,D,20080508,000000,7.51146,7.55656,7.49058,7.51146,102448.28147727,0
+BFK.US,D,20080509,000000,7.53904,7.55656,7.50198,7.54358,103698.84814145,0
+BFK.US,D,20080512,000000,7.55124,7.58723,7.54775,7.58723,126457.09437731,0
+BFK.US,D,20080513,000000,7.56111,7.56111,7.45921,7.48563,180720.31881515,0
+BFK.US,D,20080514,000000,7.475,7.475,7.45921,7.475,142789.90842206,0
+BFK.US,D,20080515,000000,7.48563,7.48563,7.44065,7.4655,123543.58410761,0
+BFK.US,D,20080516,000000,7.445,7.4655,7.42603,7.45921,147537.92764131,0
+BFK.US,D,20080519,000000,7.49058,7.51146,7.44916,7.51146,133320.74166398,0
+BFK.US,D,20080520,000000,7.475,7.54775,7.475,7.50681,132515.62477851,0
+BFK.US,D,20080521,000000,7.49579,7.53208,7.4804,7.49579,92214.305354314,0
+BFK.US,D,20080522,000000,7.49058,7.49058,7.41132,7.43174,219036.2344692,0
+BFK.US,D,20080523,000000,7.41132,7.44065,7.31565,7.32183,148227.28959585,0
+BFK.US,D,20080527,000000,7.33469,7.41607,7.33469,7.37379,141925.88054498,0
+BFK.US,D,20080528,000000,7.40696,7.41607,7.36275,7.40696,106581.35262612,0
+BFK.US,D,20080529,000000,7.43174,7.43174,7.36275,7.4007,129892.53536224,0
+BFK.US,D,20080530,000000,7.39034,7.4007,7.36943,7.37379,49548.278056008,0
+BFK.US,D,20080602,000000,7.40696,7.40696,7.36275,7.4007,89851.664532554,0
+BFK.US,D,20080603,000000,7.28408,7.30943,7.17485,7.18889,455021.2645797,0
+BFK.US,D,20080604,000000,7.17485,7.21811,7.12996,7.14651,136711.74102364,0
+BFK.US,D,20080605,000000,7.18356,7.21239,7.15763,7.19343,83988.470577239,0
+BFK.US,D,20080606,000000,7.14651,7.21811,7.06542,7.12996,152424.43936714,0
+BFK.US,D,20080609,000000,7.09309,7.19343,7.09309,7.15763,121532.34218321,0
+BFK.US,D,20080610,000000,7.12996,7.17485,7.06001,7.08148,149218.44119167,0
+BFK.US,D,20080611,000000,7.07113,7.12996,7.04608,7.05517,181837.56060356,0
+BFK.US,D,20080612,000000,6.98493,7.03699,6.77225,6.90762,562120.41381634,0
+BFK.US,D,20080613,000000,6.88352,6.99595,6.86784,6.99595,162568.4987134,0
+BFK.US,D,20080616,000000,6.96752,7.02585,6.96752,7.01104,125883.48735367,0
+BFK.US,D,20080617,000000,7.00505,7.00505,6.91314,6.9291,172344.62274361,0
+BFK.US,D,20080618,000000,7.02585,7.02585,6.85469,6.88352,214518.6915856,0
+BFK.US,D,20080619,000000,6.90327,6.90762,6.85101,6.87364,110869.45270023,0
+BFK.US,D,20080620,000000,6.87364,6.87965,6.81879,6.82422,120654.87846597,0
+BFK.US,D,20080623,000000,6.79314,6.84579,6.78298,6.79809,280331.57095919,0
+BFK.US,D,20080624,000000,6.78782,6.83022,6.77225,6.78782,192434.30441176,0
+BFK.US,D,20080625,000000,6.78782,6.83987,6.77855,6.80253,77803.849983443,0
+BFK.US,D,20080626,000000,6.78298,6.83022,6.73277,6.77855,158107.79976909,0
+BFK.US,D,20080627,000000,6.74178,6.8129,6.73742,6.80253,80140.652650986,0
+BFK.US,D,20080630,000000,6.78782,6.83523,6.78782,6.80253,46927.255692061,0
+BFK.US,D,20080701,000000,6.84579,6.85876,6.79809,6.83022,95166.056092263,0
+BFK.US,D,20080702,000000,6.8129,6.85876,6.77855,6.85101,110706.15556558,0
+BFK.US,D,20080703,000000,6.80757,6.85101,6.79809,6.81879,37159.399871209,0
+BFK.US,D,20080707,000000,6.78782,6.81879,6.75233,6.7621,107521.86143965,0
+BFK.US,D,20080708,000000,6.75233,6.7621,6.70773,6.72843,94543.873338675,0
+BFK.US,D,20080709,000000,6.7024,6.82422,6.7024,6.80757,140595.73236579,0
+BFK.US,D,20080710,000000,6.85876,6.85876,6.73277,6.77225,128845.5733533,0
+BFK.US,D,20080711,000000,6.7024,6.74178,6.63506,6.65673,110327.88498781,0
+BFK.US,D,20080714,000000,6.62015,6.67211,6.45062,6.45943,257413.12816719,0
+BFK.US,D,20080715,000000,6.3476,6.42925,6.25218,6.33318,401647.90617316,0
+BFK.US,D,20080716,000000,6.23592,6.54545,6.23592,6.45062,330235.38201725,0
+BFK.US,D,20080717,000000,6.55,6.59179,6.45488,6.45488,160516.94926844,0
+BFK.US,D,20080718,000000,6.45943,6.50898,6.42499,6.47551,91456.730672621,0
+BFK.US,D,20080721,000000,6.50366,6.50366,6.41339,6.41339,108875.78072072,0
+BFK.US,D,20080722,000000,6.39356,6.45943,6.37372,6.45943,119540.73725605,0
+BFK.US,D,20080723,000000,6.37739,6.44473,6.37372,6.39887,63302.444309723,0
+BFK.US,D,20080724,000000,6.37372,6.42499,6.33849,6.37372,109231.31372277,0
+BFK.US,D,20080725,000000,6.404,6.41831,6.35689,6.35689,60291.782580156,0
+BFK.US,D,20080728,000000,6.38204,6.42499,6.38204,6.41831,32441.352910871,0
+BFK.US,D,20080729,000000,6.48025,6.48488,6.404,6.45062,125998.20875839,0
+BFK.US,D,20080730,000000,6.404,6.44473,6.39887,6.39887,58502.748782051,0
+BFK.US,D,20080731,000000,6.38204,6.43369,6.37372,6.39887,72848.092004291,0
+BFK.US,D,20080801,000000,6.39887,6.41831,6.37739,6.40835,109740.84212396,0
+BFK.US,D,20080804,000000,6.39887,6.42499,6.38862,6.41339,86868.908009543,0
+BFK.US,D,20080805,000000,6.41339,6.42925,6.38862,6.39356,184831.68591443,0
+BFK.US,D,20080806,000000,6.39887,6.41831,6.33318,6.33318,281088.11211474,0
+BFK.US,D,20080807,000000,6.33849,6.35378,6.29707,6.29707,133569.82147066,0
+BFK.US,D,20080808,000000,6.29707,6.38204,6.29707,6.37372,170122.54148081,0
+BFK.US,D,20080811,000000,6.39356,6.39356,6.31789,6.31789,246934.20634225,0
+BFK.US,D,20080812,000000,6.31286,6.32814,6.30328,6.30328,180484.67484867,0
+BFK.US,D,20080813,000000,6.28218,6.33318,6.20614,6.32814,294152.91641388,0
+BFK.US,D,20080814,000000,6.32814,6.39356,6.31286,6.33318,153962.32630624,0
+BFK.US,D,20080815,000000,6.46991,6.46991,6.33849,6.33849,118283.96943486,0
+BFK.US,D,20080818,000000,6.39356,6.39356,6.32814,6.39356,182596.16881144,0
+BFK.US,D,20080819,000000,6.36298,6.41339,6.35689,6.37372,131394.24888543,0
+BFK.US,D,20080820,000000,6.33318,6.41339,6.32273,6.40835,101537.74492259,0
+BFK.US,D,20080821,000000,6.40835,6.44473,6.35689,6.40835,115216.463766,0
+BFK.US,D,20080822,000000,6.45062,6.45062,6.35689,6.35689,92928.471936919,0
+BFK.US,D,20080825,000000,6.34419,6.37739,6.34419,6.36878,104429.55114276,0
+BFK.US,D,20080826,000000,6.34419,6.41339,6.34419,6.40835,75578.668142127,0
+BFK.US,D,20080827,000000,6.43951,6.45062,6.38862,6.41831,96074.525594593,0
+BFK.US,D,20080828,000000,6.40835,6.45943,6.404,6.42925,119065.31521841,0
+BFK.US,D,20080829,000000,6.48025,6.48025,6.404,6.41339,63857.447862342,0
+BFK.US,D,20080902,000000,6.45062,6.45488,6.38862,6.39356,133577.05615384,0
+BFK.US,D,20080903,000000,6.38204,6.41339,6.34419,6.35378,187257.37183249,0
+BFK.US,D,20080904,000000,6.37372,6.37372,6.32273,6.3476,92460.284582475,0
+BFK.US,D,20080905,000000,6.3476,6.38204,6.32273,6.37739,130022.7596595,0
+BFK.US,D,20080908,000000,6.39887,6.45488,6.39356,6.42925,184951.57495002,0
+BFK.US,D,20080909,000000,6.54545,6.54545,6.41339,6.42499,135020.89221157,0
+BFK.US,D,20080910,000000,6.44473,6.50366,6.43369,6.47551,283454.88704117,0
+BFK.US,D,20080911,000000,6.47551,6.47551,6.37372,6.39356,221487.75854146,0
+BFK.US,D,20080912,000000,6.3476,6.39887,6.26661,6.29707,258636.823151,0
+BFK.US,D,20080915,000000,6.05006,6.26101,6.05006,6.14073,399110.59942888,0
+BFK.US,D,20080916,000000,5.97392,6.07465,5.97392,6.01901,270685.67122626,0
+BFK.US,D,20080917,000000,5.97916,6.00439,5.76145,5.8376,354039.5567359,0
+BFK.US,D,20080918,000000,5.64494,5.8376,4.9871,5.53349,913702.24532296,0
+BFK.US,D,20080919,000000,5.76145,5.81717,5.6704,5.72612,321451.44310907,0
+BFK.US,D,20080922,000000,5.76145,5.76145,5.43721,5.46324,174838.52138879,0
+BFK.US,D,20080923,000000,5.50832,5.5182,5.18981,5.29606,259935.96554511,0
+BFK.US,D,20080924,000000,5.30137,5.3868,5.2854,5.35661,179265.11396956,0
+BFK.US,D,20080925,000000,5.11385,5.31103,5.11385,5.31103,514905.83784937,0
+BFK.US,D,20080926,000000,5.23499,5.31103,5.23499,5.26043,266583.60586251,0
+BFK.US,D,20080929,000000,5.33649,5.33649,4.92652,5.03267,356242.00100149,0
+BFK.US,D,20080930,000000,5.06374,5.31103,5.0021,5.13901,331546.92672541,0
+BFK.US,D,20081001,000000,5.18457,5.34667,5.13369,5.2854,222816.87319449,0
+BFK.US,D,20081002,000000,5.37704,5.39184,5.24013,5.24013,263205.00881685,0
+BFK.US,D,20081003,000000,5.21486,5.35149,5.16899,5.31103,221223.17584228,0
+BFK.US,D,20081006,000000,5.24013,5.31103,4.93156,5.05308,349678.07630378,0
+BFK.US,D,20081007,000000,5.08869,5.12884,4.76476,4.79541,240738.2169606,0
+BFK.US,D,20081008,000000,4.50159,4.67913,4.14774,4.35054,443505.71600751,0
+BFK.US,D,20081009,000000,4.43084,4.50159,3.85459,3.9908,611622.18319477,0
+BFK.US,D,20081010,000000,3.74281,3.96555,3.23688,3.6572,1000137.0723416,0
+BFK.US,D,20081013,000000,3.66221,4.24353,3.66221,4.20851,549062.84420037,0
+BFK.US,D,20081014,000000,4.96215,5.03267,4.35489,4.36013,428973.30454872,0
+BFK.US,D,20081015,000000,4.2238,4.35489,4.14774,4.22853,301702.82507661,0
+BFK.US,D,20081016,000000,4.441,4.441,4.2238,4.39068,172829.34651676,0
+BFK.US,D,20081017,000000,4.47662,4.56746,4.37037,4.5222,211993.78715534,0
+BFK.US,D,20081020,000000,4.6737,4.77995,4.57221,4.73408,202993.84127788,0
+BFK.US,D,20081021,000000,4.7544,4.8052,4.59775,4.77493,195001.58341493,0
+BFK.US,D,20081022,000000,4.81544,5.22483,4.81544,5.05841,255696.44120091,0
+BFK.US,D,20081023,000000,5.21486,5.43721,5.07843,5.21486,177362.39229288,0
+BFK.US,D,20081024,000000,5.08869,5.15962,5.04312,5.09334,120404.76513313,0
+BFK.US,D,20081027,000000,5.05841,5.14889,4.96215,4.96765,170080.16690788,0
+BFK.US,D,20081028,000000,4.99225,5.03267,4.82078,4.90149,183821.93084757,0
+BFK.US,D,20081029,000000,4.9517,4.95711,4.64855,4.8052,272294.87147101,0
+BFK.US,D,20081030,000000,4.82534,4.99225,4.61323,4.61323,316692.05510197,0
+BFK.US,D,20081031,000000,4.66877,4.69964,4.42603,4.42603,267808.33437248,0
+BFK.US,D,20081103,000000,4.60802,4.61323,4.43084,4.48174,305022.51113062,0
+BFK.US,D,20081104,000000,4.52723,4.76476,4.50671,4.65379,250061.65652888,0
+BFK.US,D,20081105,000000,4.72944,4.98255,4.71936,4.81544,283827.98998809,0
+BFK.US,D,20081106,000000,4.85581,5.11385,4.85581,5.01283,211639.28767946,0
+BFK.US,D,20081107,000000,5.01283,5.13901,4.94657,5.11385,264492.78242312,0
+BFK.US,D,20081110,000000,5.11385,5.2553,4.99225,5.03267,300151.50229731,0
+BFK.US,D,20081111,000000,4.98255,5.13369,4.98255,5.06809,182464.91098801,0
+BFK.US,D,20081112,000000,5.03267,5.04312,4.60269,4.72451,352668.06750996,0
+BFK.US,D,20081113,000000,4.59775,4.90149,4.54241,4.63326,341490.48199495,0
+BFK.US,D,20081114,000000,4.65824,4.83587,4.65379,4.7544,135049.8309443,0
+BFK.US,D,20081117,000000,4.70371,4.85581,4.69383,4.73949,160232.72957204,0
+BFK.US,D,20081118,000000,4.79069,4.79069,4.60269,4.66365,116925.9160491,0
+BFK.US,D,20081119,000000,4.73408,4.73408,4.58247,4.67913,232261.23532452,0
+BFK.US,D,20081120,000000,4.58247,4.7544,4.52723,4.54241,255235.48852965,0
+BFK.US,D,20081121,000000,4.59775,4.72944,4.30476,4.38498,324377.3556928,0
+BFK.US,D,20081124,000000,4.38063,4.51184,4.36515,4.44575,245138.97138714,0
+BFK.US,D,20081125,000000,4.51184,4.51184,4.25387,4.29927,287984.83223881,0
+BFK.US,D,20081126,000000,4.32491,4.39068,4.28456,4.3398,186734.4075911,0
+BFK.US,D,20081128,000000,4.47131,4.5576,4.42603,4.50671,70314.919364687,0
+BFK.US,D,20081201,000000,4.6737,4.67913,4.4916,4.62843,134095.88629054,0
+BFK.US,D,20081202,000000,4.62843,4.75953,4.55219,4.55219,146421.71937905,0
+BFK.US,D,20081203,000000,4.5576,4.5576,4.31454,4.42079,160825.9735929,0
+BFK.US,D,20081204,000000,4.32936,4.42079,4.11726,4.18315,226994.38596857,0
+BFK.US,D,20081205,000000,4.04595,4.11204,3.89996,3.89996,217995.47361726,0
+BFK.US,D,20081208,000000,3.9908,3.9908,3.70295,3.83427,355423.44827585,0
+BFK.US,D,20081209,000000,3.69191,3.85921,3.69191,3.8391,294890.85409839,0
+BFK.US,D,20081210,000000,3.80891,3.85459,3.71282,3.82903,312469.06717647,0
+BFK.US,D,20081211,000000,3.8391,3.8391,3.63202,3.63202,241069.97886076,0
+BFK.US,D,20081212,000000,3.63202,3.63202,3.3942,3.52065,448575.16186523,0
+BFK.US,D,20081215,000000,3.64684,3.64684,3.34351,3.41384,471292.06705434,0
+BFK.US,D,20081216,000000,3.4242,3.48022,3.34351,3.48022,334577.2254522,0
+BFK.US,D,20081217,000000,3.48486,3.87943,3.44966,3.87943,451858.67450335,0
+BFK.US,D,20081218,000000,3.81905,4.11726,3.81905,3.86975,608439.95612119,0
+BFK.US,D,20081219,000000,3.99611,4.14774,3.89473,3.90469,391373.62252962,0
+BFK.US,D,20081222,000000,4.04595,4.09704,3.86444,3.92007,392338.93597124,0
+BFK.US,D,20081223,000000,3.92007,4.11726,3.92007,4.01131,455683.75485389,0
+BFK.US,D,20081224,000000,3.99611,4.08699,3.88447,3.95529,328896.96562873,0
+BFK.US,D,20081226,000000,3.95044,4.14774,3.95044,4.09704,229970.94133455,0
+BFK.US,D,20081229,000000,4.12742,4.16816,4.00046,4.0416,321394.59916978,0
+BFK.US,D,20081230,000000,4.17272,4.32936,4.08156,4.29927,479485.86252017,0
+BFK.US,D,20081231,000000,4.24896,4.27411,4.14299,4.18315,442628.25229024,0
+BFK.US,D,20090102,000000,4.22853,4.37037,4.21838,4.32491,336959.50327116,0
+BFK.US,D,20090105,000000,4.28939,4.60269,4.28939,4.58247,446941.15699243,0
+BFK.US,D,20090106,000000,4.65379,4.9517,4.64313,4.88647,273836.89251478,0
+BFK.US,D,20090107,000000,5.03267,5.03267,4.75953,4.8914,180906.35352553,0
+BFK.US,D,20090108,000000,5.0021,5.1241,4.8709,5.08336,289303.61163011,0
+BFK.US,D,20090109,000000,5.28124,5.40702,5.06809,5.1036,276433.11025069,0
+BFK.US,D,20090112,000000,5.19995,5.22009,5.05841,5.18457,173988.9628781,0
+BFK.US,D,20090113,000000,5.16899,5.16899,4.89595,5.1036,247553.28851732,0
+BFK.US,D,20090114,000000,5.03267,5.1241,4.93658,4.93658,182021.52826161,0
+BFK.US,D,20090115,000000,4.88077,4.97683,4.72944,4.93156,212853.68092774,0
+BFK.US,D,20090116,000000,4.93658,5.05308,4.93658,5.00791,124057.24661347,0
+BFK.US,D,20090120,000000,5.04777,5.15962,5.01283,5.09334,171068.2179252,0
+BFK.US,D,20090121,000000,5.1036,5.17451,5.08336,5.14435,129699.26596868,0
+BFK.US,D,20090122,000000,5.11385,5.23083,5.09334,5.10922,138759.15636394,0
+BFK.US,D,20090123,000000,4.96215,5.15962,4.96215,5.10922,117672.12194294,0
+BFK.US,D,20090126,000000,5.15962,5.19995,5.05841,5.14889,82911.536309401,0
+BFK.US,D,20090127,000000,5.19995,5.27601,5.1541,5.26043,115266.07302209,0
+BFK.US,D,20090128,000000,5.31103,5.51365,5.1036,5.44301,243405.74800214,0
+BFK.US,D,20090129,000000,5.42261,5.53349,5.40702,5.49333,148196.28381079,0
+BFK.US,D,20090130,000000,5.46817,5.52342,5.36705,5.46324,98355.517849021,0
+BFK.US,D,20090202,000000,5.46324,5.51365,5.39727,5.39727,135197.62518644,0
+BFK.US,D,20090203,000000,5.39727,5.43721,5.34667,5.3868,120822.30970529,0
+BFK.US,D,20090204,000000,5.40702,5.43721,5.39727,5.40248,46439.43134041,0
+BFK.US,D,20090205,000000,5.41214,5.5386,5.37704,5.49787,159090.68315557,0
+BFK.US,D,20090206,000000,5.5538,5.60479,5.41214,5.43198,210965.42861745,0
+BFK.US,D,20090209,000000,5.43198,5.50832,5.36134,5.50832,119592.41356447,0
+BFK.US,D,20090210,000000,5.46324,5.48829,5.43721,5.46324,97047.073719386,0
+BFK.US,D,20090211,000000,5.46324,5.46324,5.39184,5.46324,79211.51262528,0
+BFK.US,D,20090212,000000,5.45772,5.45772,5.35661,5.41214,95636.310499042,0
+BFK.US,D,20090213,000000,5.35149,5.44775,5.2854,5.34113,100344.0221977,0
+BFK.US,D,20090217,000000,5.17993,5.17993,4.96765,4.97683,192496.31598189,0
+BFK.US,D,20090218,000000,5.04777,5.04777,4.76999,4.8052,166150.7004143,0
+BFK.US,D,20090219,000000,4.85581,4.90149,4.75953,4.8408,227886.3190522,0
+BFK.US,D,20090220,000000,4.70371,4.70371,4.36515,4.65824,357059.52020098,0
+BFK.US,D,20090223,000000,4.70371,4.71936,4.441,4.6737,289701.51920508,0
+BFK.US,D,20090224,000000,4.67913,4.94657,4.66365,4.90661,207336.71823894,0
+BFK.US,D,20090225,000000,5.12884,5.23499,4.95711,5.09838,270147.20409235,0
+BFK.US,D,20090226,000000,5.50832,5.53349,5.205,5.30572,273882.36766622,0
+BFK.US,D,20090227,000000,5.33165,5.46324,5.28124,5.32092,152126.78383054,0
+BFK.US,D,20090302,000000,5.32092,5.32092,5.1036,5.1187,177758.23281552,0
+BFK.US,D,20090303,000000,5.07359,5.07359,4.86615,4.96765,206106.82209814,0
+BFK.US,D,20090304,000000,4.95711,5.05841,4.90661,4.95711,136517.43810391,0
+BFK.US,D,20090305,000000,4.93658,4.9517,4.86615,4.92652,128603.7282298,0
+BFK.US,D,20090306,000000,5.00791,5.01729,4.86083,4.92652,140134.77969453,0
+BFK.US,D,20090309,000000,4.94657,4.94657,4.85581,4.85581,184026.56902898,0
+BFK.US,D,20090310,000000,4.88077,5.09838,4.88077,5.02783,162475.48135822,0
+BFK.US,D,20090311,000000,5.12884,5.29024,5.02783,5.18457,162236.73681324,0
+BFK.US,D,20090312,000000,5.21022,5.35149,5.05841,5.15962,287522.84604136,0
+BFK.US,D,20090313,000000,5.2854,5.2854,5.16445,5.18981,58697.051701775,0
+BFK.US,D,20090316,000000,5.26043,5.33649,5.19475,5.24554,82473.321213853,0
+BFK.US,D,20090317,000000,5.30137,5.33165,5.19475,5.29024,78811.537997973,0
+BFK.US,D,20090318,000000,5.21022,5.33649,5.21022,5.31103,103310.242302,0
+BFK.US,D,20090319,000000,5.33649,5.3718,5.33649,5.33649,61068.994259055,0
+BFK.US,D,20090320,000000,5.29606,5.34113,5.24013,5.2854,101142.93792614,0
+BFK.US,D,20090323,000000,5.23499,5.3868,5.23499,5.30137,125603.40176195,0
+BFK.US,D,20090324,000000,5.32604,5.33649,5.21022,5.27601,60543.962965331,0
+BFK.US,D,20090325,000000,5.29024,5.30572,5.19995,5.24013,153572.68694062,0
+BFK.US,D,20090326,000000,5.23083,5.26577,5.21022,5.21486,51738.320007587,0
+BFK.US,D,20090327,000000,5.24554,5.24554,5.18981,5.19995,100440.14013139,0
+BFK.US,D,20090330,000000,5.19995,5.24554,5.01729,5.04312,136949.45204244,0
+BFK.US,D,20090331,000000,5.05308,5.1187,5.04312,5.10922,109422.51606399,0
+BFK.US,D,20090401,000000,5.14889,5.26043,5.1241,5.14889,73667.678256109,0
+BFK.US,D,20090402,000000,5.17451,5.36134,5.17451,5.33165,116257.22461793,0
+BFK.US,D,20090403,000000,5.31103,5.31103,5.16899,5.26043,106282.66356333,0
+BFK.US,D,20090406,000000,5.27012,5.27601,5.16899,5.27601,79553.609787135,0
+BFK.US,D,20090407,000000,5.26577,5.31103,5.24013,5.29024,73570.526796246,0
+BFK.US,D,20090408,000000,5.30137,5.35149,5.29024,5.30137,72864.628422992,0
+BFK.US,D,20090409,000000,5.35661,5.3868,5.28124,5.2854,116004.01070659,0
+BFK.US,D,20090413,000000,5.23499,5.26043,5.10922,5.16899,78018.823426543,0
+BFK.US,D,20090414,000000,5.06809,5.29024,5.06809,5.24554,125699.51969562,0
+BFK.US,D,20090415,000000,5.15962,5.40702,5.1541,5.39727,121319.43579247,0
+BFK.US,D,20090416,000000,5.40702,5.41214,5.2854,5.40702,59301.664510494,0
+BFK.US,D,20090417,000000,5.40248,5.40248,5.16899,5.33165,127419.30724042,0
+BFK.US,D,20090420,000000,5.21486,5.34113,5.19995,5.30137,181812.75597552,0
+BFK.US,D,20090421,000000,5.26043,5.41718,5.22483,5.37704,159734.56995869,0
+BFK.US,D,20090422,000000,5.38185,5.48317,5.38185,5.48317,120351.02177235,0
+BFK.US,D,20090423,000000,5.48317,5.5538,5.41214,5.44301,138456.33319649,0
+BFK.US,D,20090424,000000,5.43198,5.4527,5.38185,5.41214,52936.176837167,0
+BFK.US,D,20090427,000000,5.41214,5.43721,5.38185,5.43721,104994.88995707,0
+BFK.US,D,20090428,000000,5.45772,5.49787,5.39184,5.48317,92097.516897246,0
+BFK.US,D,20090429,000000,5.48317,5.56386,5.44775,5.54375,152205.33181937,0
+BFK.US,D,20090430,000000,5.54858,5.6139,5.51365,5.6139,96724.613554737,0
+BFK.US,D,20090501,000000,5.6139,5.6139,5.56386,5.56889,92722.800229339,0
+BFK.US,D,20090504,000000,5.60933,5.60933,5.49787,5.52342,152820.27988978,0
+BFK.US,D,20090505,000000,5.51365,5.53349,5.48317,5.52904,70952.605010804,0
+BFK.US,D,20090506,000000,5.5386,5.58912,5.51365,5.55893,201019.80629556,0
+BFK.US,D,20090507,000000,5.55893,5.59436,5.5033,5.54375,181372.47382765,0
+BFK.US,D,20090508,000000,5.5386,5.56386,5.5182,5.5538,161299.32857818,0
+BFK.US,D,20090511,000000,5.54375,5.56386,5.40248,5.56386,211237.24599981,0
+BFK.US,D,20090512,000000,5.55893,5.65511,5.55893,5.65511,116557.98073304,0
+BFK.US,D,20090513,000000,5.6139,5.61969,5.53349,5.55893,80011.461879893,0
+BFK.US,D,20090514,000000,5.57935,5.61969,5.54375,5.61969,106021.18144264,0
+BFK.US,D,20090515,000000,5.65511,5.65511,5.60479,5.60479,73088.903601609,0
+BFK.US,D,20090518,000000,5.60933,5.6139,5.56386,5.56889,92330.060285214,0
+BFK.US,D,20090519,000000,5.59436,5.69041,5.58912,5.69041,91013.347946227,0
+BFK.US,D,20090520,000000,5.74645,5.81194,5.72612,5.74141,83980.202367889,0
+BFK.US,D,20090521,000000,5.74645,5.80711,5.74645,5.76628,114821.65676953,0
+BFK.US,D,20090522,000000,5.77121,5.86758,5.77121,5.81194,81149.374191686,0
+BFK.US,D,20090526,000000,5.8221,5.86758,5.79675,5.86758,106635.09598688,0
+BFK.US,D,20090527,000000,5.86758,5.94818,5.85722,5.87745,112693.62638808,0
+BFK.US,D,20090528,000000,5.88267,5.90792,5.85219,5.88267,80303.949785647,0
+BFK.US,D,20090529,000000,5.89293,5.90792,5.75089,5.76628,105955.03576785,0
+BFK.US,D,20090601,000000,5.80711,5.81194,5.69594,5.70078,115752.86384758,0
+BFK.US,D,20090602,000000,5.74645,5.91286,5.74645,5.87745,141909.34412629,0
+BFK.US,D,20090603,000000,5.89777,6.03864,5.88781,6.03399,172352.89095296,0
+BFK.US,D,20090604,000000,6.03399,6.32273,6.03399,6.31286,178777.28961791,0
+BFK.US,D,20090605,000000,6.42499,6.42499,6.21127,6.26101,121978.82548813,0
+BFK.US,D,20090608,000000,6.29707,6.30328,6.14517,6.15069,96423.857439631,0
+BFK.US,D,20090609,000000,6.10501,6.30328,6.10501,6.15069,164202.50358619,0
+BFK.US,D,20090610,000000,6.19684,6.28634,6.07977,6.13027,129970.04982489,0
+BFK.US,D,20090611,000000,6.16056,6.17091,6.05006,6.11549,129007.8369618,0
+BFK.US,D,20090612,000000,6.05927,6.12003,5.77674,5.93347,228240.81852809,0
+BFK.US,D,20090615,000000,5.83208,5.89293,5.62492,5.69041,223322.26749098,0
+BFK.US,D,20090616,000000,5.6704,5.86758,5.6704,5.84186,85485.016469587,0
+BFK.US,D,20090617,000000,5.8376,5.96385,5.80711,5.86758,120384.09460975,0
+BFK.US,D,20090618,000000,5.86758,5.96385,5.86758,5.92341,77982.650010636,0
+BFK.US,D,20090619,000000,5.91286,6.04493,5.91286,6.04493,94955.216753837,0
+BFK.US,D,20090622,000000,6.04493,6.04493,5.81717,5.82715,223248.88713301,0
+BFK.US,D,20090623,000000,5.83208,5.95854,5.82715,5.95854,90248.538581353,0
+BFK.US,D,20090624,000000,5.99375,6.25218,5.99375,6.25218,110874.62033108,0
+BFK.US,D,20090625,000000,6.18658,6.24134,6.07977,6.14073,134538.23549077,0
+BFK.US,D,20090626,000000,6.08965,6.15543,5.99897,6.07977,87786.679247393,0
+BFK.US,D,20090629,000000,6.02443,6.14073,5.96851,5.97392,110944.90011056,0
+BFK.US,D,20090630,000000,6.02443,6.02443,5.84717,5.85722,101741.34957783,0
+BFK.US,D,20090701,000000,5.89293,5.91286,5.8376,5.8376,112548.93272445,0
+BFK.US,D,20090702,000000,5.82715,5.89293,5.79164,5.79164,113187.65189675,0
+BFK.US,D,20090706,000000,5.79675,5.85722,5.76145,5.81717,110774.36829271,0
+BFK.US,D,20090707,000000,5.88267,5.99375,5.84186,5.89293,100372.96093042,0
+BFK.US,D,20090708,000000,5.86758,6.0548,5.86758,6.05006,138618.59680498,0
+BFK.US,D,20090709,000000,6.03864,6.11033,6.01901,6.05927,75382.298170064,0
+BFK.US,D,20090710,000000,6.12496,6.12496,6.03399,6.05927,90241.303898171,0
+BFK.US,D,20090713,000000,6.07465,6.23216,6.05006,6.06458,112464.18357862,0
+BFK.US,D,20090714,000000,6.17091,6.19172,6.0548,6.17091,137627.44520916,0
+BFK.US,D,20090715,000000,6.17091,6.21127,6.11033,6.12003,97718.865729072,0
+BFK.US,D,20090716,000000,6.15069,6.19172,6.09496,6.11033,117513.99243912,0
+BFK.US,D,20090717,000000,6.11033,6.21127,5.98349,6.19172,76911.916899814,0
+BFK.US,D,20090720,000000,6.2012,6.25218,6.15069,6.18116,73219.127898871,0
+BFK.US,D,20090721,000000,6.18116,6.24725,6.18116,6.24725,51758.990530961,0
+BFK.US,D,20090722,000000,6.24725,6.25218,6.18658,6.19684,63743.759983778,0
+BFK.US,D,20090723,000000,6.19684,6.20614,6.16056,6.18658,160234.79662438,0
+BFK.US,D,20090724,000000,6.18116,6.18658,6.07465,6.14517,61294.302963841,0
+BFK.US,D,20090727,000000,6.14517,6.2012,6.0998,6.0998,81556.583502172,0
+BFK.US,D,20090728,000000,6.0998,6.18116,6.0847,6.18116,68170.352564531,0
+BFK.US,D,20090729,000000,6.18116,6.20614,6.11033,6.1355,64197.477971859,0
+BFK.US,D,20090730,000000,6.1659,6.21649,6.1355,6.1355,88770.596160042,0
+BFK.US,D,20090731,000000,6.17091,6.24725,6.1355,6.23592,86813.097596431,0
+BFK.US,D,20090803,000000,6.31286,6.32273,6.18116,6.23216,108162.64766428,0
+BFK.US,D,20090804,000000,6.23216,6.31286,6.22703,6.24134,106249.59072592,0
+BFK.US,D,20090805,000000,6.24725,6.32273,6.22258,6.24725,132689.25717488,0
+BFK.US,D,20090806,000000,6.26661,6.32273,6.24725,6.28634,85884.991096894,0
+BFK.US,D,20090807,000000,6.31789,6.32814,6.18116,6.18116,117139.85596603,0
+BFK.US,D,20090810,000000,6.17091,6.31789,6.17091,6.27686,98639.737545428,0
+BFK.US,D,20090811,000000,6.28218,6.30761,6.24134,6.24134,55555.132148777,0
+BFK.US,D,20090812,000000,6.25636,6.27686,6.19172,6.2012,67030.373200402,0
+BFK.US,D,20090813,000000,6.25218,6.26661,6.1355,6.22258,87351.564730347,0
+BFK.US,D,20090814,000000,6.23592,6.28218,6.20614,6.27143,72478.089635878,0
+BFK.US,D,20090817,000000,6.24725,6.24725,6.17643,6.24134,59140.434428169,0
+BFK.US,D,20090818,000000,6.21127,6.25636,6.18658,6.25636,88638.304810441,0
+BFK.US,D,20090819,000000,6.24134,6.31286,6.20614,6.20614,145140.14692979,0
+BFK.US,D,20090820,000000,6.23216,6.29707,6.22258,6.26661,122312.65444064,0
+BFK.US,D,20090821,000000,6.28634,6.30761,6.25636,6.27143,89837.19516619,0
+BFK.US,D,20090824,000000,6.27143,6.37372,6.25218,6.31789,112035.27021858,0
+BFK.US,D,20090825,000000,6.30328,6.39356,6.30328,6.3476,138898.68239671,0
+BFK.US,D,20090826,000000,6.3476,6.38204,6.31789,6.38204,54944.318183048,0
+BFK.US,D,20090827,000000,6.38204,6.39356,6.33318,6.38204,110141.85027743,0
+BFK.US,D,20090828,000000,6.36298,6.39887,6.3476,6.39887,114637.68911149,0
+BFK.US,D,20090831,000000,6.39356,6.41831,6.36298,6.41831,85010.627958132,0
+BFK.US,D,20090901,000000,6.47551,6.50898,6.44473,6.4937,143919.55252449,0
+BFK.US,D,20090902,000000,6.49825,6.51992,6.43951,6.4937,124125.45934062,0
+BFK.US,D,20090903,000000,6.5351,6.56065,6.45943,6.53008,209532.96134754,0
+BFK.US,D,20090904,000000,6.52534,6.57613,6.49825,6.57613,101961.49065179,0
+BFK.US,D,20090908,000000,6.65673,6.83022,6.59655,6.7024,182018.42768311,0
+BFK.US,D,20090909,000000,6.72843,6.72843,6.65257,6.7024,100208.63026959,0
+BFK.US,D,20090910,000000,6.69765,6.80253,6.67211,6.79314,73973.60200206,0
+BFK.US,D,20090911,000000,6.78782,6.81879,6.67211,6.69148,142524.29219669,0
+BFK.US,D,20090914,000000,6.70773,6.75233,6.67211,6.72272,124418.98077253,0
+BFK.US,D,20090915,000000,6.74178,6.77225,6.73277,6.74651,112712.22985911,0
+BFK.US,D,20090916,000000,6.79314,6.79809,6.75233,6.78782,110500.483858,0
+BFK.US,D,20090917,000000,6.78782,6.87364,6.78782,6.85876,141897.97533844,0
+BFK.US,D,20090918,000000,6.87965,6.90762,6.80757,6.85101,99466.558480427,0
+BFK.US,D,20090921,000000,6.87965,6.92396,6.82422,6.87965,82270.750084778,0
+BFK.US,D,20090922,000000,6.91883,6.99595,6.89339,6.94573,84134.197767032,0
+BFK.US,D,20090923,000000,6.94573,6.97641,6.91883,6.96752,52749.108600624,0
+BFK.US,D,20090924,000000,6.99595,7.0303,6.95561,7.0303,84389.478730714,0
+BFK.US,D,20090925,000000,6.98493,7.0303,6.97283,7.00059,94101.52413845,0
+BFK.US,D,20090928,000000,6.98493,7.12996,6.98493,7.11147,96765.954601486,0
+BFK.US,D,20090929,000000,7.11147,7.12996,6.99131,6.99131,164295.5209414,0
+BFK.US,D,20090930,000000,7.0303,7.1019,6.98493,7.01104,174515.02769799,0
+BFK.US,D,20091001,000000,7.05517,7.08148,6.95561,6.95561,163317.80518576,0
+BFK.US,D,20091002,000000,6.97641,6.99595,6.9291,6.99595,51705.247170187,0
+BFK.US,D,20091005,000000,6.96752,7.06001,6.94573,7.05517,106003.61149776,0
+BFK.US,D,20091006,000000,7.01655,7.12996,7.01655,7.08796,143801.73054127,0
+BFK.US,D,20091007,000000,7.08148,7.1019,7.04608,7.05033,126723.74412885,0
+BFK.US,D,20091008,000000,7.07684,7.20784,7.05033,7.07113,165846.84372068,0
+BFK.US,D,20091009,000000,7.09309,7.11612,6.78298,6.79809,206916.07308827,0
+BFK.US,D,20091012,000000,6.76653,6.77855,6.39887,6.45488,657998.56943889,0
+BFK.US,D,20091013,000000,6.45943,6.62015,6.45943,6.57613,364569.12134312,0
+BFK.US,D,20091014,000000,6.57613,6.58163,6.32273,6.35378,449925.98056779,0
+BFK.US,D,20091015,000000,6.2012,6.32273,6.05006,6.29707,537510.0886861,0
+BFK.US,D,20091016,000000,6.28218,6.42925,6.27143,6.42499,138487.33898155,0
+BFK.US,D,20091019,000000,6.42499,6.4901,6.42499,6.48025,204872.79185264,0
+BFK.US,D,20091020,000000,6.47551,6.57613,6.45943,6.57613,215542.91601882,0
+BFK.US,D,20091021,000000,6.54545,6.59655,6.53008,6.53008,171371.04109265,0
+BFK.US,D,20091022,000000,6.5351,6.55,6.48488,6.52534,216152.69645839,0
+BFK.US,D,20091023,000000,6.53008,6.54545,6.48488,6.52534,129734.40585842,0
+BFK.US,D,20091026,000000,6.52534,6.55,6.50898,6.52534,123558.05347398,0
+BFK.US,D,20091027,000000,6.50366,6.53992,6.47551,6.51992,169718.43274883,0
+BFK.US,D,20091028,000000,6.52534,6.52534,6.45062,6.45943,108701.1147982,0
+BFK.US,D,20091029,000000,6.43951,6.46398,6.404,6.43369,112071.44363449,0
+BFK.US,D,20091030,000000,6.40835,6.43951,6.30761,6.32273,129894.60241457,0
+BFK.US,D,20091102,000000,6.43951,6.43951,6.33318,6.41339,137928.20132426,0
+BFK.US,D,20091103,000000,6.39887,6.45488,6.37372,6.45062,77704.631471243,0
+BFK.US,D,20091104,000000,6.42925,6.48488,6.42499,6.48025,74701.204424858,0
+BFK.US,D,20091105,000000,6.47551,6.52534,6.45943,6.49825,105016.5940066,0
+BFK.US,D,20091106,000000,6.46991,6.53992,6.46991,6.50366,75485.650786939,0
+BFK.US,D,20091109,000000,6.46991,6.4937,6.43951,6.46398,141624.09090369,0
+BFK.US,D,20091110,000000,6.4937,6.4937,6.37372,6.41339,113647.57104182,0
+BFK.US,D,20091111,000000,6.3476,6.56492,6.3476,6.36298,145980.40370498,0
+BFK.US,D,20091112,000000,6.3476,6.38862,6.19684,6.24725,137581.97005774,0
+BFK.US,D,20091113,000000,6.26661,6.33849,6.25218,6.30328,135566.59402868,0
+BFK.US,D,20091116,000000,6.27686,6.30761,6.25218,6.28634,108745.55642345,0
+BFK.US,D,20091117,000000,6.30761,6.43369,6.30328,6.31789,168757.25341189,0
+BFK.US,D,20091118,000000,6.29707,6.32814,6.23592,6.29707,154294.08820642,0
+BFK.US,D,20091119,000000,6.26101,6.32273,6.26101,6.31789,78821.873259662,0
+BFK.US,D,20091120,000000,6.28218,6.31789,6.22703,6.28634,151472.56176573,0
+BFK.US,D,20091123,000000,6.27686,6.33849,6.27143,6.32273,112840.38710403,0
+BFK.US,D,20091124,000000,6.32814,6.38862,6.29157,6.34419,184961.91021169,0
+BFK.US,D,20091125,000000,6.37372,6.37372,6.32273,6.36298,87895.199495111,0
+BFK.US,D,20091127,000000,6.32273,6.38204,6.32273,6.36878,65588.604194996,0
+BFK.US,D,20091130,000000,6.36878,6.41339,6.36878,6.41339,115253.67070807,0
+BFK.US,D,20091201,000000,6.57032,6.57032,6.404,6.42499,136937.04972844,0
+BFK.US,D,20091202,000000,6.43369,6.48488,6.42925,6.48488,134971.28295547,0
+BFK.US,D,20091203,000000,6.48488,6.52534,6.43951,6.45062,140740.42602943,0
+BFK.US,D,20091204,000000,6.4901,6.4901,6.39887,6.42499,91104.298249077,0
+BFK.US,D,20091207,000000,6.42499,6.42499,6.33849,6.36298,216233.31149955,0
+BFK.US,D,20091208,000000,6.38204,6.39887,6.33318,6.39887,226243.01244388,0
+BFK.US,D,20091209,000000,6.404,6.46991,6.39356,6.46991,90048.034504616,0
+BFK.US,D,20091210,000000,6.43369,6.54545,6.43369,6.53992,101575.98539084,0
+BFK.US,D,20091211,000000,6.5351,6.5351,6.44473,6.4901,121004.21031098,0
+BFK.US,D,20091214,000000,6.4937,6.51441,6.47551,6.48488,148808.13130268,0
+BFK.US,D,20091215,000000,6.47551,6.50366,6.33849,6.34419,228871.26949101,0
+BFK.US,D,20091216,000000,6.36878,6.404,6.33849,6.37372,201539.66995843,0
+BFK.US,D,20091217,000000,6.36298,6.40835,6.36298,6.37372,145128.77814193,0
+BFK.US,D,20091218,000000,6.3476,6.36298,6.33318,6.34419,271470.11758835,0
+BFK.US,D,20091221,000000,6.3476,6.36878,6.34419,6.3476,194142.7231687,0
+BFK.US,D,20091222,000000,6.37739,6.38204,6.35689,6.37372,149936.74187895,0
+BFK.US,D,20091223,000000,6.36878,6.38204,6.35378,6.36878,127387.26792918,0
+BFK.US,D,20091224,000000,6.36878,6.41339,6.36878,6.41339,60263.877373601,0
+BFK.US,D,20091228,000000,6.39887,6.4937,6.39887,6.48025,123367.88465894,0
+BFK.US,D,20091229,000000,6.42925,6.52534,6.42925,6.52534,132562.13345612,0
+BFK.US,D,20091230,000000,6.51992,6.51992,6.41339,6.43369,160207.92494398,0
+BFK.US,D,20091231,000000,6.4901,6.4937,6.38862,6.47551,134598.18000856,0
+BFK.US,D,20100104,000000,6.45062,6.4937,6.42925,6.48025,91487.736457683,0
+BFK.US,D,20100105,000000,6.43951,6.4937,6.43951,6.4901,86079.29401662,0
+BFK.US,D,20100106,000000,6.50366,6.5351,6.45488,6.51441,104611.45174847,0
+BFK.US,D,20100107,000000,6.52534,6.56492,6.4901,6.56492,97971.046114248,0
+BFK.US,D,20100108,000000,6.56492,6.64037,6.56065,6.64037,94587.281437762,0
+BFK.US,D,20100111,000000,6.65257,6.65257,6.58619,6.63118,116049.48585801,0
+BFK.US,D,20100112,000000,6.64686,6.65257,6.60254,6.62015,138287.86843098,0
+BFK.US,D,20100113,000000,6.59655,6.60254,6.5351,6.56065,114260.45205991,0
+BFK.US,D,20100114,000000,6.5351,6.62015,6.51441,6.62015,100768.80145304,0
+BFK.US,D,20100115,000000,6.60254,6.68614,6.56492,6.65673,187618.07246539,0
+BFK.US,D,20100119,000000,6.62644,6.70773,6.62015,6.7024,155046.49525725,0
+BFK.US,D,20100120,000000,6.73742,6.77225,6.7024,6.77225,146270.8245584,0
+BFK.US,D,20100121,000000,6.78298,6.79314,6.74178,6.77855,144308.15836396,0
+BFK.US,D,20100122,000000,6.77855,6.78298,6.74651,6.75233,123700.68008527,0
+BFK.US,D,20100125,000000,6.71361,6.73277,6.61134,6.61134,245983.36226701,0
+BFK.US,D,20100126,000000,6.63118,6.64037,6.59655,6.61589,90408.735137509,0
+BFK.US,D,20100127,000000,6.60254,6.71361,6.60254,6.70773,133553.28505194,0
+BFK.US,D,20100128,000000,6.7024,6.73277,6.54545,6.59655,234741.6981295,0
+BFK.US,D,20100129,000000,6.59179,6.63506,6.58163,6.62015,103394.99144784,0
+BFK.US,D,20100201,000000,6.67211,6.67211,6.59179,6.64037,159314.9583342,0
+BFK.US,D,20100202,000000,6.65257,6.76653,6.65257,6.76653,119917.97430762,0
+BFK.US,D,20100203,000000,6.68614,6.79809,6.68614,6.74651,138201.05223282,0
+BFK.US,D,20100204,000000,6.73742,6.81879,6.72272,6.72272,185570.65712508,0
+BFK.US,D,20100205,000000,6.71361,6.72272,6.59179,6.66709,171146.76591404,0
+BFK.US,D,20100208,000000,6.67211,6.74178,6.66176,6.73277,126374.41228381,0
+BFK.US,D,20100209,000000,6.73277,6.75716,6.70773,6.71843,116958.9888865,0
+BFK.US,D,20100210,000000,6.71843,6.71843,6.64686,6.68614,119496.29563079,0
+BFK.US,D,20100211,000000,6.7024,6.73277,6.68073,6.68073,116768.82007146,0
+BFK.US,D,20100212,000000,6.68614,6.68614,6.63118,6.64686,126154.27120987,0
+BFK.US,D,20100216,000000,6.66709,6.66709,6.61134,6.63118,168727.28115299,0
+BFK.US,D,20100217,000000,6.63118,6.65257,6.60786,6.61589,153548.91583874,0
+BFK.US,D,20100218,000000,6.65257,6.65673,6.61589,6.62644,141561.0458074,0
+BFK.US,D,20100219,000000,6.61134,6.62644,6.52534,6.52534,164692.39499019,0
+BFK.US,D,20100222,000000,6.50898,6.55485,6.37372,6.41339,287534.21482922,0
+BFK.US,D,20100223,000000,6.39356,6.50366,6.39356,6.4937,94289.625901162,0
+BFK.US,D,20100224,000000,6.52534,6.62015,6.51992,6.59179,158042.68762046,0
+BFK.US,D,20100225,000000,6.58619,6.66176,6.57032,6.66176,128540.68313351,0
+BFK.US,D,20100226,000000,6.63118,6.70773,6.62015,6.70773,118824.5036211,0
+BFK.US,D,20100301,000000,6.80253,6.80253,6.7024,6.75233,117179.12996045,0
+BFK.US,D,20100302,000000,6.77855,6.79809,6.7621,6.78782,186445.02026386,0
+BFK.US,D,20100303,000000,6.79314,6.80253,6.77855,6.80253,251354.59776599,0
+BFK.US,D,20100304,000000,6.79314,6.87965,6.78782,6.87965,163176.21210064,0
+BFK.US,D,20100305,000000,6.88896,6.97641,6.83022,6.97641,196919.80798413,0
+BFK.US,D,20100308,000000,6.83987,6.87364,6.8129,6.84579,263770.34763117,0
+BFK.US,D,20100309,000000,6.86784,6.87364,6.83022,6.85469,84818.392090745,0
+BFK.US,D,20100310,000000,6.85101,6.85469,6.83022,6.85469,126715.47591949,0
+BFK.US,D,20100311,000000,6.8129,6.83987,6.79314,6.80253,91901.146925184,0
+BFK.US,D,20100312,000000,6.83523,6.83523,6.60786,6.77855,253622.15418022,0
+BFK.US,D,20100315,000000,6.77855,6.78298,6.69765,6.71361,192508.71829592,0
+BFK.US,D,20100316,000000,6.67211,6.71361,6.67211,6.7024,100455.64302392,0
+BFK.US,D,20100317,000000,6.70773,6.79809,6.7024,6.78782,174063.37676223,0
+BFK.US,D,20100318,000000,6.77855,6.8129,6.77225,6.78298,113275.50162108,0
+BFK.US,D,20100319,000000,6.80757,6.8129,6.77225,6.8129,115656.74591389,0
+BFK.US,D,20100322,000000,6.83523,6.91883,6.83022,6.87364,383550.86295836,0
+BFK.US,D,20100323,000000,6.88896,6.89339,6.85101,6.86408,165564.69107662,0
+BFK.US,D,20100324,000000,6.86784,6.89339,6.85101,6.87965,101367.21310476,0
+BFK.US,D,20100325,000000,6.87364,6.87965,6.84579,6.87364,143842.03806185,0
+BFK.US,D,20100326,000000,6.84579,6.86784,6.80757,6.83022,161216.64648469,0
+BFK.US,D,20100329,000000,6.81879,6.85469,6.77855,6.78782,146721.44196799,0
+BFK.US,D,20100330,000000,6.80757,6.80757,6.74651,6.79809,107372.00014518,0
+BFK.US,D,20100331,000000,6.80253,6.86408,6.79809,6.83022,102764.54048491,0
+BFK.US,D,20100401,000000,6.87364,6.93887,6.83022,6.83523,110434.33818321,0
+BFK.US,D,20100405,000000,6.80757,6.91883,6.80757,6.88896,165814.80440945,0
+BFK.US,D,20100406,000000,6.88896,6.89688,6.83523,6.87364,140582.29652561,0
+BFK.US,D,20100407,000000,6.87965,6.88896,6.80253,6.82422,97916.269227303,0
+BFK.US,D,20100408,000000,6.84579,6.86784,6.81879,6.85469,74381.844838715,0
+BFK.US,D,20100409,000000,6.86408,6.86408,6.83987,6.85101,98414.428840641,0
+BFK.US,D,20100412,000000,6.85876,6.85876,6.83022,6.85101,67937.809176563,0
+BFK.US,D,20100413,000000,6.80253,6.84579,6.80253,6.8129,94357.8386283,0
+BFK.US,D,20100414,000000,6.8129,6.85469,6.8129,6.83022,94164.569234744,0
+BFK.US,D,20100415,000000,6.83987,6.84579,6.75716,6.77855,154665.12410099,0
+BFK.US,D,20100416,000000,6.77225,6.78298,6.75233,6.75716,61524.779299473,0
+BFK.US,D,20100419,000000,6.77225,6.79314,6.74178,6.79314,93705.683615819,0
+BFK.US,D,20100420,000000,6.78298,6.79314,6.76653,6.79314,92541.933149808,0
+BFK.US,D,20100421,000000,6.78782,6.79314,6.76653,6.79314,115610.23723629,0
+BFK.US,D,20100422,000000,6.75233,6.77855,6.74178,6.77225,161034.74587898,0
+BFK.US,D,20100423,000000,6.7529,6.78919,6.7529,6.77456,141145.56828758,0
+BFK.US,D,20100426,000000,6.78782,6.84579,6.78298,6.83523,155116.77503674,0
+BFK.US,D,20100427,000000,6.83022,6.85876,6.83022,6.84579,96185.112894648,0
+BFK.US,D,20100428,000000,6.81879,6.86784,6.81879,6.86784,100649.94594364,0
+BFK.US,D,20100429,000000,6.86784,6.87965,6.83523,6.83523,65110.081578865,0
+BFK.US,D,20100430,000000,6.85101,6.86784,6.79809,6.79809,93846.24317477,0
+BFK.US,D,20100503,000000,6.86784,6.86784,6.77225,6.86408,105887.85656687,0
+BFK.US,D,20100504,000000,6.83022,6.93887,6.83022,6.9291,210776.29332856,0
+BFK.US,D,20100505,000000,6.90762,6.93887,6.90327,6.90762,147566.86637401,0
+BFK.US,D,20100506,000000,6.89339,6.91883,6.75233,6.87965,215471.60271318,0
+BFK.US,D,20100507,000000,6.73742,6.88352,6.73742,6.7621,176510.76672984,0
+BFK.US,D,20100510,000000,6.86784,6.89688,6.79809,6.84579,177978.37388946,0
+BFK.US,D,20100511,000000,6.83022,6.89688,6.82422,6.89688,81140.072456165,0
+BFK.US,D,20100512,000000,6.87965,6.88896,6.84579,6.88352,107126.02091702,0
+BFK.US,D,20100513,000000,6.87364,6.90762,6.85101,6.88896,99489.296056141,0
+BFK.US,D,20100514,000000,6.88896,6.9291,6.85876,6.90327,113525.61495393,0
+BFK.US,D,20100517,000000,6.90762,6.92396,6.83022,6.85469,109896.90457545,0
+BFK.US,D,20100518,000000,6.85876,6.88896,6.83022,6.83022,104991.78937856,0
+BFK.US,D,20100519,000000,6.7621,6.82422,6.75716,6.78298,128825.9363561,0
+BFK.US,D,20100520,000000,6.73742,6.76653,6.65257,6.71843,140276.37277965,0
+BFK.US,D,20100521,000000,6.67636,6.75716,6.65673,6.74178,119373.30601671,0
+BFK.US,D,20100524,000000,6.75233,6.77225,6.73277,6.76653,71935.488397286,0
+BFK.US,D,20100525,000000,6.69148,6.85101,6.69148,6.85101,128943.75833932,0
+BFK.US,D,20100526,000000,6.86784,6.9291,6.86784,6.87965,85058.170161895,0
+BFK.US,D,20100527,000000,6.88896,6.9291,6.87965,6.87965,67765.210306381,0
+BFK.US,D,20100528,000000,6.86784,6.91314,6.85876,6.89339,84839.062614121,0
+BFK.US,D,20100601,000000,6.94573,6.94573,6.80757,6.85101,140338.38434978,0
+BFK.US,D,20100602,000000,6.88352,6.90327,6.85469,6.88352,121774.18730671,0
+BFK.US,D,20100603,000000,6.87965,6.90762,6.87364,6.89339,112535.49688427,0
+BFK.US,D,20100604,000000,6.85101,6.90327,6.85101,6.85469,63046.129819873,0
+BFK.US,D,20100607,000000,6.87965,6.88352,6.85876,6.86784,129019.20574964,0
+BFK.US,D,20100608,000000,6.88896,6.9291,6.88352,6.9291,98284.204543378,0
+BFK.US,D,20100609,000000,6.91314,6.97641,6.91314,6.97641,86438.961123345,0
+BFK.US,D,20100610,000000,6.98105,7.00505,6.92396,6.92396,96699.808926687,0
+BFK.US,D,20100611,000000,6.88352,6.91883,6.86408,6.91314,125442.1716796,0
+BFK.US,D,20100614,000000,6.89339,6.91883,6.83523,6.84579,146317.33323601,0
+BFK.US,D,20100615,000000,6.85101,6.86784,6.81879,6.85101,93894.818904701,0
+BFK.US,D,20100616,000000,6.85876,6.85876,6.78782,6.79809,162828.94730794,0
+BFK.US,D,20100617,000000,6.82422,6.83987,6.80253,6.82422,80577.834220366,0
+BFK.US,D,20100618,000000,6.83022,6.85101,6.80253,6.80757,69904.609475693,0
+BFK.US,D,20100621,000000,6.83022,6.84579,6.80253,6.82422,65599.972982852,0
+BFK.US,D,20100622,000000,6.8129,6.81879,6.7621,6.80253,116832.89869392,0
+BFK.US,D,20100623,000000,6.80253,6.82422,6.77855,6.82422,40342.660470958,0
+BFK.US,D,20100624,000000,6.82422,6.87364,6.8129,6.87364,65407.737115465,0
+BFK.US,D,20100625,000000,6.87364,6.90762,6.86784,6.88896,94428.118407775,0
+BFK.US,D,20100628,000000,6.85469,6.90327,6.83523,6.86408,134535.13491225,0
+BFK.US,D,20100629,000000,6.84579,6.87965,6.83022,6.84579,128164.47960809,0
+BFK.US,D,20100630,000000,6.80757,6.8603,6.79247,6.8603,152695.22322334,0
+BFK.US,D,20100701,000000,6.88352,6.88896,6.85101,6.87965,140604.00057515,0
+BFK.US,D,20100702,000000,6.87965,6.89339,6.87364,6.89339,60839.551449594,0
+BFK.US,D,20100706,000000,6.87965,6.9291,6.86784,6.90762,137433.14228943,0
+BFK.US,D,20100707,000000,6.89339,6.90762,6.86784,6.87965,76281.465936875,0
+BFK.US,D,20100708,000000,6.90327,6.9291,6.89339,6.9291,92198.802461783,0
+BFK.US,D,20100709,000000,6.92396,6.95561,6.91314,6.93887,90074.906185002,0
+BFK.US,D,20100712,000000,6.95561,6.97283,6.94942,6.95561,48287.376130134,0
+BFK.US,D,20100713,000000,6.93887,6.93887,6.88896,6.89339,70128.884654311,0
+BFK.US,D,20100714,000000,6.88896,6.91314,6.86784,6.87364,110228.66647562,0
+BFK.US,D,20100715,000000,6.87364,6.87364,6.83523,6.84579,82539.466888653,0
+BFK.US,D,20100716,000000,6.83022,6.85876,6.78298,6.78298,161117.42797249,0
+BFK.US,D,20100719,000000,6.78782,6.85876,6.78298,6.85876,153525.14473687,0
+BFK.US,D,20100720,000000,6.82422,6.87364,6.82422,6.84579,90754.96640404,0
+BFK.US,D,20100721,000000,6.87364,6.87364,6.83523,6.83523,84338.835948446,0
+BFK.US,D,20100722,000000,6.83523,6.90327,6.83523,6.84579,110045.73234375,0
+BFK.US,D,20100723,000000,6.85101,6.86784,6.84579,6.84579,51945.025241337,0
+BFK.US,D,20100726,000000,6.85101,6.86784,6.83987,6.86408,106861.43821784,0
+BFK.US,D,20100727,000000,6.89339,6.90762,6.86784,6.87965,69132.565427638,0
+BFK.US,D,20100728,000000,6.89688,6.89688,6.85876,6.85876,133139.87458446,0
+BFK.US,D,20100729,000000,6.83987,6.89339,6.83987,6.86408,182453.54220015,0
+BFK.US,D,20100730,000000,6.85876,6.90327,6.85101,6.86408,66564.252898295,0
+BFK.US,D,20100802,000000,6.99131,6.99131,6.88896,6.9291,140920.2595828,0
+BFK.US,D,20100803,000000,6.90762,6.96112,6.89688,6.96112,79901.908106005,0
+BFK.US,D,20100804,000000,6.97641,6.97641,6.94573,6.97641,113862.54448494,0
+BFK.US,D,20100805,000000,6.97283,7.01655,6.96752,7.00505,105129.24835901,0
+BFK.US,D,20100806,000000,7.00505,7.02014,6.97283,7.01104,97141.124600742,0
+BFK.US,D,20100809,000000,7.02014,7.05517,6.99595,6.99595,83181.286639446,0
+BFK.US,D,20100810,000000,7.00505,7.04075,7.00059,7.04075,138747.78757608,0
+BFK.US,D,20100811,000000,7.01655,7.08148,7.01655,7.06542,158876.74323864,0
+BFK.US,D,20100812,000000,7.0303,7.12996,6.99131,7.05033,165990.50385814,0
+BFK.US,D,20100813,000000,7.07684,7.22712,7.07113,7.1261,161296.22799968,0
+BFK.US,D,20100816,000000,7.12202,7.18356,7.11147,7.18356,76463.366542575,0
+BFK.US,D,20100817,000000,7.18356,7.22712,7.15763,7.22323,132946.60519089,0
+BFK.US,D,20100818,000000,7.20272,7.22323,7.17485,7.18356,81948.289920127,0
+BFK.US,D,20100819,000000,7.17485,7.17903,7.08796,7.16982,130420.66723447,0
+BFK.US,D,20100820,000000,7.1524,7.22712,7.12996,7.18356,87060.110350762,0
+BFK.US,D,20100823,000000,7.17485,7.1976,7.14651,7.1524,95846.116311299,0
+BFK.US,D,20100824,000000,7.14651,7.24278,7.14651,7.22323,86578.487156124,0
+BFK.US,D,20100825,000000,7.21811,7.21811,7.16982,7.16982,120941.16521471,0
+BFK.US,D,20100826,000000,7.19343,7.24278,7.16391,7.21811,155864.01445673,0
+BFK.US,D,20100827,000000,7.23146,7.32183,7.22323,7.29279,152316.95264559,0
+BFK.US,D,20100830,000000,7.29279,7.34563,7.27297,7.33469,123605.59567773,0
+BFK.US,D,20100831,000000,7.30083,7.35318,7.30083,7.34476,121256.39069618,0
+BFK.US,D,20100901,000000,7.41607,7.41607,7.33469,7.37379,137361.82898378,0
+BFK.US,D,20100902,000000,7.36943,7.39034,7.33132,7.34901,91128.069350959,0
+BFK.US,D,20100903,000000,7.35861,7.36943,7.25749,7.27905,146610.85466792,0
+BFK.US,D,20100907,000000,7.29279,7.34563,7.27905,7.34563,167343.38961303,0
+BFK.US,D,20100908,000000,7.36943,7.36943,7.30943,7.35861,236256.8474929,0
+BFK.US,D,20100909,000000,7.36943,7.41132,7.36943,7.38425,176409.48116531,0
+BFK.US,D,20100910,000000,7.38425,7.40696,7.34563,7.35481,72505.994842434,0
+BFK.US,D,20100913,000000,7.34901,7.35481,7.25206,7.25206,293309.5590602,0
+BFK.US,D,20100914,000000,7.24278,7.28408,7.23146,7.23146,152035.8335277,0
+BFK.US,D,20100915,000000,7.23146,7.23146,7.0303,7.06001,433777.13418108,0
+BFK.US,D,20100916,000000,7.06001,7.14651,7.0303,7.13586,178433.12540372,0
+BFK.US,D,20100917,000000,7.14216,7.20784,7.12996,7.12996,135344.38590239,0
+BFK.US,D,20100920,000000,7.13586,7.20784,7.13586,7.18356,119691.63207669,0
+BFK.US,D,20100921,000000,7.16982,7.19343,7.11612,7.1261,124667.02705305,0
+BFK.US,D,20100922,000000,7.1524,7.1524,7.10654,7.10654,76717.613980089,0
+BFK.US,D,20100923,000000,7.12202,7.1524,7.11147,7.1524,73785.500239348,0
+BFK.US,D,20100924,000000,7.1524,7.18356,7.11147,7.14651,90179.292328048,0
+BFK.US,D,20100927,000000,7.17903,7.18889,7.14216,7.14651,102410.04100903,0
+BFK.US,D,20100928,000000,7.16982,7.19343,7.13586,7.19343,90168.957066358,0
+BFK.US,D,20100929,000000,7.17485,7.22712,7.17485,7.18356,74994.725856784,0
+BFK.US,D,20100930,000000,7.19915,7.20582,7.14293,7.15396,126353.74176044,0
+BFK.US,D,20101001,000000,7.21239,7.22323,7.17485,7.18889,127120.61817765,0
+BFK.US,D,20101004,000000,7.20784,7.23146,7.19343,7.1976,119573.81009345,0
+BFK.US,D,20101005,000000,7.22323,7.22323,7.11147,7.11612,172459.34414835,0
+BFK.US,D,20101006,000000,7.13586,7.14651,7.08148,7.11147,129670.32723596,0
+BFK.US,D,20101007,000000,7.12996,7.18356,7.11612,7.18356,80720.460831654,0
+BFK.US,D,20101008,000000,7.16391,7.20784,7.16391,7.20784,43659.245946473,0
+BFK.US,D,20101011,000000,7.18356,7.1976,7.16982,7.18889,62215.174780199,0
+BFK.US,D,20101012,000000,7.17485,7.27297,7.17485,7.2695,142661.75117712,0
+BFK.US,D,20101013,000000,7.24278,7.24278,7.19343,7.20784,87606.84569403,0
+BFK.US,D,20101014,000000,7.1976,7.1976,7.14651,7.15763,81295.101381478,0
+BFK.US,D,20101015,000000,7.18889,7.18889,7.1261,7.1261,66672.773146013,0
+BFK.US,D,20101018,000000,7.12996,7.1524,7.08796,7.09309,112378.40090662,0
+BFK.US,D,20101019,000000,7.06542,7.07113,7.01104,7.04608,237782.33211797,0
+BFK.US,D,20101020,000000,7.01104,7.05517,6.99595,7.05033,137727.69724753,0
+BFK.US,D,20101021,000000,7.03699,7.09309,7.0303,7.05517,123223.1909953,0
+BFK.US,D,20101022,000000,7.04608,7.05033,7.01104,7.0303,53414.699453298,0
+BFK.US,D,20101025,000000,7.03699,7.08148,7.03699,7.05517,105677.01722844,0
+BFK.US,D,20101026,000000,7.03699,7.07684,7.0303,7.07684,102188.86640892,0
+BFK.US,D,20101027,000000,7.07684,7.11147,7.05517,7.11147,95440.974053151,0
+BFK.US,D,20101028,000000,7.09696,7.12202,7.08796,7.10654,68016.357165386,0
+BFK.US,D,20101029,000000,7.09165,7.14293,7.09165,7.12667,74792.154727708,0
+BFK.US,D,20101101,000000,7.15763,7.16982,7.11147,7.13586,119439.4516915,0
+BFK.US,D,20101102,000000,7.1261,7.16391,7.10654,7.14651,93190.987583783,0
+BFK.US,D,20101103,000000,7.16982,7.17485,7.12996,7.12996,106753.95149628,0
+BFK.US,D,20101104,000000,7.12996,7.15763,7.1261,7.13586,132299.61780925,0
+BFK.US,D,20101105,000000,7.1524,7.1524,7.13586,7.13586,50474.317503207,0
+BFK.US,D,20101108,000000,7.12996,7.14651,7.09696,7.14651,88765.428529198,0
+BFK.US,D,20101109,000000,7.14216,7.15763,7.12202,7.1261,200230.19230264,0
+BFK.US,D,20101110,000000,7.09696,7.09696,6.85101,6.89339,234119.51537591,0
+BFK.US,D,20101111,000000,6.80757,6.80757,6.42499,6.69765,705244.15119091,0
+BFK.US,D,20101112,000000,6.63506,6.74178,6.63118,6.65257,260705.94254084,0
+BFK.US,D,20101115,000000,6.65673,6.66176,6.19684,6.24725,888815.96870565,0
+BFK.US,D,20101116,000000,6.14517,6.4937,5.99375,6.47551,931871.63536959,0
+BFK.US,D,20101117,000000,6.43369,6.53992,6.35378,6.404,439804.6587972,0
+BFK.US,D,20101118,000000,6.40835,6.45062,6.19684,6.3476,390874.42939012,0
+BFK.US,D,20101119,000000,6.37372,6.57613,6.37372,6.56492,298196.07078604,0
+BFK.US,D,20101122,000000,6.56492,6.65673,6.55,6.65257,208737.14619761,0
+BFK.US,D,20101123,000000,6.66176,6.70773,6.64686,6.65673,169438.3471571,0
+BFK.US,D,20101124,000000,6.67211,6.69148,6.55485,6.60254,261754.97160211,0
+BFK.US,D,20101126,000000,6.57613,6.65257,6.57613,6.63118,65502.821522989,0
+BFK.US,D,20101129,000000,6.64686,6.70773,6.58619,6.69765,169398.03963651,0
+BFK.US,D,20101130,000000,6.66891,6.71478,6.64754,6.68826,138080.12967106,0
+BFK.US,D,20101201,000000,6.74178,6.74178,6.5351,6.55485,230862.8744182,0
+BFK.US,D,20101202,000000,6.56065,6.57613,6.45062,6.55,194044.53818268,0
+BFK.US,D,20101203,000000,6.57613,6.65257,6.43951,6.49825,151857.0335005,0
+BFK.US,D,20101206,000000,6.47551,6.51992,6.37739,6.43369,126292.76371649,0
+BFK.US,D,20101207,000000,6.45062,6.45488,6.26661,6.29157,203315.26791636,0
+BFK.US,D,20101208,000000,6.23216,6.25636,6.15069,6.21127,478339.68199904,0
+BFK.US,D,20101209,000000,6.17643,6.29707,6.17643,6.22703,299719.48835877,0
+BFK.US,D,20101210,000000,6.20614,6.31286,6.19684,6.27143,267071.43021415,0
+BFK.US,D,20101213,000000,6.24134,6.26661,6.05927,6.13027,372607.88788365,0
+BFK.US,D,20101214,000000,6.02443,6.06458,5.98349,6.02443,445948.97187043,0
+BFK.US,D,20101215,000000,6.03399,6.06963,5.91829,6.06963,524968.24862833,0
+BFK.US,D,20101216,000000,6.02327,6.36357,6.02327,6.32273,439970.02298422,0
+BFK.US,D,20101217,000000,6.33849,6.42499,6.2012,6.27686,339013.11976846,0
+BFK.US,D,20101220,000000,6.25636,6.26661,6.07465,6.12496,463281.20572037,0
+BFK.US,D,20101221,000000,6.14073,6.14517,6.06458,6.11549,293013.97057593,0
+BFK.US,D,20101222,000000,6.0847,6.18658,6.07977,6.15543,231397.20744743,0
+BFK.US,D,20101223,000000,6.16056,6.17643,6.11033,6.12496,184445.14712733,0
+BFK.US,D,20101227,000000,6.14073,6.1659,6.09496,6.13027,298648.75524793,0
+BFK.US,D,20101228,000000,6.12496,6.13027,6.02965,6.06458,195433.59735347,0
+BFK.US,D,20101229,000000,6.06564,6.13899,6.03042,6.11801,285576.71626561,0
+BFK.US,D,20101230,000000,6.15446,6.23651,6.10174,6.22258,501043.15134794,0
+BFK.US,D,20101231,000000,6.31789,6.4426,6.31789,6.42073,397607.85237952,0
+BFK.US,D,20110103,000000,6.34419,6.43369,6.32273,6.35689,214142.48806016,0
+BFK.US,D,20110104,000000,6.3476,6.39356,6.28218,6.31789,172381.82968568,0
+BFK.US,D,20110105,000000,6.30761,6.31286,6.25218,6.27686,133669.03998284,0
+BFK.US,D,20110106,000000,6.29157,6.29707,6.17643,6.19684,145729.25684599,0
+BFK.US,D,20110107,000000,6.17091,6.19172,6.11549,6.13027,226054.91068117,0
+BFK.US,D,20110110,000000,6.14073,6.15543,6.10501,6.11033,162007.29400379,0
+BFK.US,D,20110111,000000,6.11033,6.1355,6.03864,6.05006,364135.04035224,0
+BFK.US,D,20110112,000000,6.04493,6.04493,5.88781,5.89777,653929.57691251,0
+BFK.US,D,20110113,000000,5.88781,5.90792,5.76628,5.80169,504777.28139563,0
+BFK.US,D,20110114,000000,5.75089,5.79675,5.64002,5.78148,779382.08385381,0
+BFK.US,D,20110118,000000,5.79675,5.86758,5.70551,5.85722,509628.65323176,0
+BFK.US,D,20110119,000000,5.86458,5.87484,5.76833,5.82907,413351.55650808,0
+BFK.US,D,20110120,000000,5.71035,5.85722,5.71035,5.84717,359491.40727604,0
+BFK.US,D,20110121,000000,5.85219,5.96385,5.85219,5.96385,315814.5913847,0
+BFK.US,D,20110124,000000,5.93347,6.14073,5.93347,6.11549,299708.11957092,0
+BFK.US,D,20110125,000000,6.0998,6.14517,6.07465,6.14517,233971.72113378,0
+BFK.US,D,20110126,000000,6.16056,6.24134,6.14517,6.1659,245180.31243388,0
+BFK.US,D,20110127,000000,6.15069,6.16056,6.0847,6.13027,121376.27973174,0
+BFK.US,D,20110128,000000,6.1355,6.14073,6.0847,6.13027,81356.079425436,0
+BFK.US,D,20110131,000000,6.13366,6.19385,6.13366,6.17159,190506.77810705,0
+BFK.US,D,20110201,000000,6.17091,6.24725,6.17091,6.23592,181610.18484644,0
+BFK.US,D,20110202,000000,6.25636,6.28634,6.25636,6.27686,115651.57828305,0
+BFK.US,D,20110203,000000,6.29233,6.31789,6.22152,6.30761,243678.5989107,0
+BFK.US,D,20110204,000000,6.29157,6.29157,6.22258,6.23592,169310.18991216,0
+BFK.US,D,20110207,000000,6.23216,6.27143,6.23216,6.23592,205638.63474371,0
+BFK.US,D,20110208,000000,6.22258,6.22703,6.17091,6.21127,154484.25702146,0
+BFK.US,D,20110209,000000,6.22703,6.23592,6.17091,6.17643,158933.58717792,0
+BFK.US,D,20110210,000000,6.17034,6.18581,6.12951,6.15505,80867.221547616,0
+BFK.US,D,20110211,000000,6.10501,6.18116,6.10501,6.13027,162858.91956682,0
+BFK.US,D,20110214,000000,6.1355,6.17091,6.12003,6.17091,131990.5934848,0
+BFK.US,D,20110215,000000,6.17091,6.19684,6.14517,6.15069,136951.51909479,0
+BFK.US,D,20110216,000000,6.16056,6.23592,6.16056,6.23592,146448.59105944,0
+BFK.US,D,20110218,000000,6.25218,6.25636,6.19123,6.19123,132353.36117004,0
+BFK.US,D,20110222,000000,6.17091,6.18658,6.05927,6.08965,255740.88282616,0
+BFK.US,D,20110223,000000,6.07977,6.2012,6.07977,6.1355,135108.74193591,0
+BFK.US,D,20110224,000000,6.15543,6.16056,6.07977,6.15543,138932.78876027,0
+BFK.US,D,20110225,000000,6.15002,6.24725,6.14517,6.22646,225901.9488082,0
+BFK.US,D,20110228,000000,6.22258,6.28362,6.20614,6.22258,242716.38604759,0
+BFK.US,D,20110301,000000,6.25218,6.26101,6.17034,6.17034,249050.86793585,0
+BFK.US,D,20110302,000000,6.16434,6.21127,6.15446,6.17517,190692.81281742,0
+BFK.US,D,20110303,000000,6.17034,6.23147,6.16434,6.18012,140050.03054869,0
+BFK.US,D,20110304,000000,6.19123,6.20614,6.13947,6.18067,136391.34791133,0
+BFK.US,D,20110307,000000,6.18067,6.21127,6.17585,6.21127,162677.01896112,0
+BFK.US,D,20110308,000000,6.2012,6.29766,6.2012,6.28218,125770.83300127,0
+BFK.US,D,20110309,000000,6.26011,6.31789,6.25218,6.30328,171626.32205633,0
+BFK.US,D,20110310,000000,6.30396,6.3293,6.26101,6.26661,155734.82368565,0
+BFK.US,D,20110311,000000,6.24725,6.26661,6.23592,6.24725,82181.866834266,0
+BFK.US,D,20110314,000000,6.27143,6.30328,6.23592,6.25218,115871.71935698,0
+BFK.US,D,20110315,000000,6.21127,6.30328,6.21127,6.29766,99953.349305909,0
+BFK.US,D,20110316,000000,6.26661,6.32273,6.25636,6.26661,67610.18138107,0
+BFK.US,D,20110317,000000,6.32535,6.32535,6.24871,6.25739,106330.20576709,0
+BFK.US,D,20110318,000000,6.28218,6.30761,6.26011,6.26011,88981.435498467,0
+BFK.US,D,20110321,000000,6.28218,6.31286,6.26661,6.29233,125641.64223018,0
+BFK.US,D,20110322,000000,6.27143,6.28218,6.25218,6.28218,66662.437884326,0
+BFK.US,D,20110323,000000,6.28218,6.36357,6.27686,6.30328,139151.89630805,0
+BFK.US,D,20110324,000000,6.32273,6.34419,6.26011,6.27143,91614.860176439,0
+BFK.US,D,20110325,000000,6.29233,6.33993,6.29233,6.33463,79064.751909318,0
+BFK.US,D,20110328,000000,6.32273,6.39412,6.31286,6.37816,100989.97605317,0
+BFK.US,D,20110329,000000,6.36955,6.404,6.34419,6.404,94044.68019917,0
+BFK.US,D,20110330,000000,6.37816,6.38939,6.32273,6.32863,83560.590743377,0
+BFK.US,D,20110331,000000,6.3234,6.33463,6.27415,6.28064,56963.828316784,0
+BFK.US,D,20110401,000000,6.31855,6.34885,6.28218,6.29233,116267.55987961,0
+BFK.US,D,20110404,000000,6.29766,6.30761,6.26661,6.26661,149844.75804995,0
+BFK.US,D,20110405,000000,6.25859,6.30638,6.25859,6.285,150478.30959139,0
+BFK.US,D,20110406,000000,6.28218,6.3234,6.27143,6.30396,114695.56657694,0
+BFK.US,D,20110407,000000,6.30201,6.31712,6.2813,6.2813,122623.74581741,0
+BFK.US,D,20110408,000000,6.27143,6.28713,6.19045,6.24725,214578.63610338,0
+BFK.US,D,20110411,000000,6.22646,6.31353,6.22646,6.29766,153724.61528743,0
+BFK.US,D,20110412,000000,6.285,6.2911,6.20827,6.25508,150795.60212518,0
+BFK.US,D,20110413,000000,6.27143,6.27686,6.22646,6.24134,75351.292385001,0
+BFK.US,D,20110414,000000,6.24134,6.26661,6.18515,6.2012,95168.1231446,0
+BFK.US,D,20110415,000000,6.21649,6.24134,6.17034,6.18515,123512.57832255,0
+BFK.US,D,20110418,000000,6.18012,6.21127,6.17034,6.17517,117277.31494647,0
+BFK.US,D,20110419,000000,6.18515,6.21127,6.15911,6.17517,125925.86192659,0
+BFK.US,D,20110420,000000,6.2012,6.24134,6.19608,6.21649,128168.61371276,0
+BFK.US,D,20110421,000000,6.22646,6.24134,6.19045,6.2012,106158.64042308,0
+BFK.US,D,20110425,000000,6.22152,6.26101,6.21649,6.25218,112865.19173209,0
+BFK.US,D,20110426,000000,6.23892,6.285,6.23892,6.2702,104163.93491739,0
+BFK.US,D,20110427,000000,6.27686,6.30396,6.26661,6.28713,56125.638593927,0
+BFK.US,D,20110428,000000,6.28713,6.3293,6.28218,6.29233,108776.56220852,0
+BFK.US,D,20110429,000000,6.32611,6.33781,6.30434,6.33191,139601.48019147,0
+BFK.US,D,20110502,000000,6.34885,6.38456,6.33993,6.37439,122484.21978464,0
+BFK.US,D,20110503,000000,6.34625,6.37662,6.30501,6.35523,226847.6252526,0
+BFK.US,D,20110504,000000,6.34817,6.40458,6.34817,6.36357,117178.09643428,0
+BFK.US,D,20110505,000000,6.38737,6.44511,6.37662,6.40768,185652.30569242,0
+BFK.US,D,20110506,000000,6.42635,6.45692,6.41406,6.43545,74188.575445158,0
+BFK.US,D,20110509,000000,6.43545,6.47223,6.42073,6.45276,112372.1997496,0
+BFK.US,D,20110510,000000,6.45692,6.52881,6.44657,6.52881,168790.32624928,0
+BFK.US,D,20110511,000000,6.52843,6.53306,6.49129,6.52843,163263.02829881,0
+BFK.US,D,20110512,000000,6.55329,6.63118,6.50153,6.63118,150172.38584543,0
+BFK.US,D,20110513,000000,6.59655,6.63573,6.57555,6.62703,137538.56195865,0
+BFK.US,D,20110516,000000,6.61589,6.61589,6.55928,6.58541,134596.11295622,0
+BFK.US,D,20110517,000000,6.57555,6.58541,6.54856,6.55329,110121.17975407,0
+BFK.US,D,20110518,000000,6.55329,6.58541,6.53384,6.54856,118213.68965537,0
+BFK.US,D,20110519,000000,6.55329,6.56422,6.53384,6.54856,78334.048908011,0
+BFK.US,D,20110520,000000,6.55881,6.55881,6.47656,6.53306,231552.23637274,0
+BFK.US,D,20110523,000000,6.49689,6.56422,6.49689,6.56422,128755.65657661,0
+BFK.US,D,20110524,000000,6.54856,6.56422,6.53384,6.54856,100113.54586206,0
+BFK.US,D,20110525,000000,6.55329,6.56422,6.54362,6.54856,78467.373783781,0
+BFK.US,D,20110526,000000,6.54362,6.57555,6.53384,6.53907,85030.264955338,0
+BFK.US,D,20110527,000000,6.52843,6.56335,6.52253,6.53859,113963.83004947,0
+BFK.US,D,20110531,000000,6.55988,6.58233,6.54932,6.58233,178871.34049928,0
+BFK.US,D,20110601,000000,6.57555,6.61134,6.57555,6.57555,187636.67593643,0
+BFK.US,D,20110602,000000,6.58058,6.61088,6.57476,6.60718,111992.89564566,0
+BFK.US,D,20110603,000000,6.60254,6.63573,6.59655,6.63573,289302.57810395,0
+BFK.US,D,20110606,000000,6.60254,6.63573,6.60254,6.63118,143654.9698253,0
+BFK.US,D,20110607,000000,6.61803,6.63359,6.61803,6.61803,106488.33527091,0
+BFK.US,D,20110608,000000,6.62412,6.63359,6.61803,6.62412,162245.00502259,0
+BFK.US,D,20110609,000000,6.62945,6.6664,6.62945,6.62945,126981.09214489,0
+BFK.US,D,20110610,000000,6.65673,6.6729,6.64106,6.65673,128297.80448384,0
+BFK.US,D,20110613,000000,6.63118,6.68826,6.63118,6.67754,112656.41944601,0
+BFK.US,D,20110614,000000,6.68247,6.6936,6.6729,6.68247,78862.180780242,0
+BFK.US,D,20110615,000000,6.6729,6.70442,6.6729,6.70442,87351.564730347,0
+BFK.US,D,20110616,000000,6.67821,6.7051,6.67336,6.68886,54848.200249354,0
+BFK.US,D,20110617,000000,6.6936,6.71061,6.68826,6.6936,101936.68602374,0
+BFK.US,D,20110620,000000,6.6936,6.70442,6.68247,6.6936,66745.119977826,0
+BFK.US,D,20110621,000000,6.6995,6.71061,6.6995,6.70442,94936.613282799,0
+BFK.US,D,20110622,000000,6.6995,6.71061,6.6936,6.71061,91871.174666289,0
+BFK.US,D,20110623,000000,6.6936,6.7613,6.6936,6.74515,127549.53153769,0
+BFK.US,D,20110624,000000,6.73858,6.74381,6.73442,6.74381,53679.282152498,0
+BFK.US,D,20110627,000000,6.74012,6.78687,6.74012,6.78687,152113.34799035,0
+BFK.US,D,20110628,000000,6.79247,6.84666,6.77717,6.81879,121588.15259633,0
+BFK.US,D,20110629,000000,6.8129,6.82422,6.79247,6.80757,132576.60282247,0
+BFK.US,D,20110630,000000,6.79886,6.81589,6.71942,6.73442,82083.681848234,0
+BFK.US,D,20110701,000000,6.76964,6.78618,6.72997,6.73858,128423.89467645,0
+BFK.US,D,20110705,000000,6.73858,6.82276,6.73858,6.81734,187056.86775575,0
+BFK.US,D,20110706,000000,6.85807,6.89842,6.83755,6.88896,163033.58548936,0
+BFK.US,D,20110707,000000,6.88971,6.97138,6.88971,6.90936,123998.33562185,0
+BFK.US,D,20110708,000000,6.86408,6.94883,6.85972,6.94273,102702.52891478,0
+BFK.US,D,20110711,000000,6.92611,6.95927,6.90936,6.90936,68455.605787107,0
+BFK.US,D,20110712,000000,6.90936,6.99131,6.90936,6.97573,73515.749909302,0
+BFK.US,D,20110713,000000,6.99973,6.99973,6.94804,6.95927,74150.334976915,0
+BFK.US,D,20110714,000000,6.96595,6.98473,6.91517,6.95927,87880.730128749,0
+BFK.US,D,20110715,000000,6.95927,6.95927,6.85972,6.86843,115114.14467528,0
+BFK.US,D,20110718,000000,6.83987,6.87462,6.80099,6.81802,105338.0206451,0
+BFK.US,D,20110719,000000,6.80979,6.83755,6.80505,6.81589,55554.098622609,0
+BFK.US,D,20110720,000000,6.83456,6.90461,6.83456,6.88971,113967.96415415,0
+BFK.US,D,20110721,000000,6.89436,6.93751,6.89436,6.90461,97885.263442242,0
+BFK.US,D,20110722,000000,6.93751,6.94273,6.82276,6.89436,238335.26861825,0
+BFK.US,D,20110725,000000,6.83987,6.88479,6.82276,6.87462,161638.32516154,0
+BFK.US,D,20110726,000000,6.86717,6.89842,6.84908,6.86339,110481.88038697,0
+BFK.US,D,20110727,000000,6.85545,6.86408,6.72425,6.72425,228352.4393543,0
+BFK.US,D,20110728,000000,6.72716,6.75233,6.63506,6.72213,162022.79689631,0
+BFK.US,D,20110729,000000,6.61088,6.71942,6.54545,6.63573,273109.29009199,0
+BFK.US,D,20110801,000000,6.72011,6.83987,6.714,6.78077,175947.49496786,0
+BFK.US,D,20110802,000000,6.77717,6.84811,6.7709,6.84811,109053.54722176,0
+BFK.US,D,20110803,000000,6.86408,6.90936,6.82276,6.90936,153301.9030844,0
+BFK.US,D,20110804,000000,6.92107,6.93152,6.83755,6.83755,135340.25179771,0
+BFK.US,D,20110805,000000,6.8391,6.85469,6.76373,6.77515,180923.9234704,0
+BFK.US,D,20110808,000000,6.61666,6.64976,6.45062,6.47588,360205.57385866,0
+BFK.US,D,20110809,000000,6.47588,6.73277,6.46476,6.70703,224845.68506374,0
+BFK.US,D,20110810,000000,6.71843,6.91517,6.70703,6.90936,239461.81214219,0
+BFK.US,D,20110811,000000,6.88971,6.94273,6.8391,6.8992,171857.83191814,0
+BFK.US,D,20110812,000000,6.88034,7.01153,6.88034,6.94883,64076.555410116,0
+BFK.US,D,20110815,000000,6.95368,6.95967,6.8992,6.93751,93328.446564226,0
+BFK.US,D,20110816,000000,6.91517,6.94883,6.88971,6.94273,72686.861921964,0
+BFK.US,D,20110817,000000,6.92194,6.96595,6.90461,6.95368,98707.950272566,0
+BFK.US,D,20110818,000000,6.93198,6.96595,6.88479,6.96595,120125.71306755,0
+BFK.US,D,20110819,000000,6.90461,6.95368,6.87462,6.90461,101200.81539159,0
+BFK.US,D,20110822,000000,6.90461,6.94273,6.88034,6.93198,72256.915035766,0
+BFK.US,D,20110823,000000,6.8992,6.96595,6.8992,6.96595,58832.443629881,0
+BFK.US,D,20110824,000000,6.93751,6.98493,6.85972,6.92194,115255.73776039,0
+BFK.US,D,20110825,000000,6.91517,6.93751,6.88479,6.91517,90388.064614135,0
+BFK.US,D,20110826,000000,6.91517,6.93675,6.80505,6.84472,326266.64152926,0
+BFK.US,D,20110829,000000,6.86408,6.88034,6.85469,6.86784,96061.089754399,0
+BFK.US,D,20110830,000000,6.86784,6.95967,6.85469,6.95967,104131.89560615,0
+BFK.US,D,20110831,000000,6.96363,7.02652,6.95146,7.02652,106295.06587736,0
+BFK.US,D,20110901,000000,7.03775,7.03775,6.95967,6.95967,126543.91057549,0
+BFK.US,D,20110902,000000,6.90035,6.95705,6.90035,6.93461,79166.037473855,0
+BFK.US,D,20110906,000000,6.91314,6.9644,6.90762,6.93675,138808.76562003,0
+BFK.US,D,20110907,000000,6.95851,6.97573,6.93675,6.93675,120320.01598728,0
+BFK.US,D,20110908,000000,6.95851,6.97138,6.94119,6.94119,101833.33340687,0
+BFK.US,D,20110909,000000,6.96595,6.96595,6.93152,6.95368,97696.128153362,0
+BFK.US,D,20110912,000000,6.94273,7.00553,6.94273,7.00553,116189.01189079,0
+BFK.US,D,20110913,000000,7.05798,7.12667,7.03775,7.10654,116448.42695914,0
+BFK.US,D,20110914,000000,7.14293,7.14293,7.05798,7.09609,73136.445805371,0
+BFK.US,D,20110915,000000,7.10654,7.14293,7.02585,7.05255,102322.19128469,0
+BFK.US,D,20110916,000000,7.03225,7.11699,7.02585,7.05255,65035.667694715,0
+BFK.US,D,20110919,000000,7.05255,7.15472,7.05255,7.15472,165453.07025039,0
+BFK.US,D,20110920,000000,7.12667,7.14293,7.11147,7.11699,92388.971276833,0
+BFK.US,D,20110921,000000,7.09609,7.14293,7.05798,7.0633,68585.830084369,0
+BFK.US,D,20110922,000000,7.06949,7.14293,7.05255,7.08614,103976.86668085,0
+BFK.US,D,20110923,000000,7.07974,7.12667,7.07974,7.10122,91322.372270682,0
+BFK.US,D,20110926,000000,7.09609,7.16005,7.09609,7.14883,137711.16082883,0
+BFK.US,D,20110927,000000,7.13749,7.20137,7.11147,7.16005,94530.437498481,0
+BFK.US,D,20110928,000000,7.18144,7.24278,7.14883,7.16005,111072.02382932,0
+BFK.US,D,20110929,000000,7.21724,7.21724,7.14883,7.16644,119207.94182971,0
+BFK.US,D,20110930,000000,7.18144,7.2242,7.18144,7.2242,70234.304323524,0
+BFK.US,D,20111003,000000,7.28118,7.33914,7.25902,7.26541,96408.354547098,0
+BFK.US,D,20111004,000000,7.26688,7.29734,7.12202,7.17661,231153.29527161,0
+BFK.US,D,20111005,000000,7.18144,7.23823,7.15328,7.16644,121269.82653637,0
+BFK.US,D,20111006,000000,7.18144,7.18627,7.05517,7.07831,138292.00253566,0
+BFK.US,D,20111007,000000,7.10122,7.11147,7.0422,7.09165,125990.97407521,0
+BFK.US,D,20111010,000000,7.14883,7.16084,7.10122,7.15541,65756.035434334,0
+BFK.US,D,20111011,000000,7.16084,7.16084,7.10654,7.12667,94358.872154469,0
+BFK.US,D,20111012,000000,7.12202,7.17302,7.09609,7.13749,91885.644032653,0
+BFK.US,D,20111013,000000,7.13749,7.24278,7.09609,7.24278,118977.46549407,0
+BFK.US,D,20111014,000000,7.28814,7.36004,7.24278,7.27103,126706.17418399,0
+BFK.US,D,20111017,000000,7.28814,7.36004,7.24869,7.33132,127726.26451253,0
+BFK.US,D,20111018,000000,7.32183,7.33132,7.24869,7.26688,121125.13287274,0
+BFK.US,D,20111019,000000,7.24278,7.29116,7.24278,7.28814,64105.494142841,0
+BFK.US,D,20111020,000000,7.30859,7.32183,7.26688,7.29116,66191.149951376,0
+BFK.US,D,20111021,000000,7.26688,7.37794,7.26688,7.35619,121916.813918,0
+BFK.US,D,20111024,000000,7.34639,7.36004,7.29116,7.32183,132926.96819367,0
+BFK.US,D,20111025,000000,7.33132,7.33556,7.24607,7.33132,85403.367902257,0
+BFK.US,D,20111026,000000,7.28167,7.36004,7.28167,7.36004,111180.54407704,0
+BFK.US,D,20111027,000000,7.37718,7.37718,7.28167,7.28167,118595.06081164,0
+BFK.US,D,20111028,000000,7.29811,7.32686,7.27683,7.30326,89720.406709122,0
+BFK.US,D,20111031,000000,7.28593,7.34698,7.27375,7.34059,137345.29256509,0
+BFK.US,D,20111101,000000,7.38259,7.38259,7.27025,7.27025,155587.02944351,0
+BFK.US,D,20111102,000000,7.29734,7.32183,7.24869,7.26688,136914.31215272,0
+BFK.US,D,20111103,000000,7.275,7.30171,7.22574,7.24278,127275.64710297,0
+BFK.US,D,20111104,000000,7.27828,7.28313,7.23271,7.23271,130845.44648983,0
+BFK.US,D,20111107,000000,7.27683,7.28814,7.25343,7.28246,220575.15493446,0
+BFK.US,D,20111108,000000,7.28246,7.29185,7.26688,7.27683,132021.59926986,0
+BFK.US,D,20111109,000000,7.28118,7.28118,7.23012,7.24278,173111.49916083,0
+BFK.US,D,20111110,000000,7.275,7.29648,7.24278,7.28118,95267.3416568,0
+BFK.US,D,20111111,000000,7.31565,7.3615,7.30326,7.3615,59023.6459711,0
+BFK.US,D,20111114,000000,7.34758,7.40696,7.34215,7.36799,64050.717255897,0
+BFK.US,D,20111115,000000,7.35619,7.40146,7.31565,7.32686,73148.848119398,0
+BFK.US,D,20111116,000000,7.31565,7.34758,7.29185,7.33635,72907.00299591,0
+BFK.US,D,20111117,000000,7.32241,7.32686,7.26688,7.27103,76370.349187388,0
+BFK.US,D,20111118,000000,7.25972,7.33209,7.25972,7.30326,126880.8401065,0
+BFK.US,D,20111121,000000,7.30326,7.35619,7.28814,7.35619,74814.892303421,0
+BFK.US,D,20111122,000000,7.36799,7.4179,7.35134,7.38956,96850.703747322,0
+BFK.US,D,20111123,000000,7.36799,7.42255,7.36799,7.42255,90117.280757921,0
+BFK.US,D,20111125,000000,7.38259,7.42787,7.38259,7.40696,51444.798575663,0
+BFK.US,D,20111128,000000,7.42874,7.46377,7.39487,7.42874,91856.705299926,0
+BFK.US,D,20111129,000000,7.42874,7.42874,7.40146,7.42255,43337.819307994,0
+BFK.US,D,20111130,000000,7.41879,7.42381,7.34059,7.39576,124544.03743896,0
+BFK.US,D,20111201,000000,7.4179,7.42255,7.37223,7.42255,118908.21924076,0
+BFK.US,D,20111202,000000,7.42168,7.47964,7.37794,7.37794,178175.7773877,0
+BFK.US,D,20111205,000000,7.42787,7.49144,7.4007,7.44829,99953.349305909,0
+BFK.US,D,20111206,000000,7.45807,7.49144,7.42081,7.42081,104920.47607292,0
+BFK.US,D,20111207,000000,7.44065,7.46144,7.42459,7.45101,82353.432178279,0
+BFK.US,D,20111208,000000,7.44577,7.47343,7.36943,7.43174,63811.972710916,0
+BFK.US,D,20111209,000000,7.43262,7.50276,7.4121,7.50276,180847.44253392,0
+BFK.US,D,20111212,000000,7.49754,7.57784,7.47432,7.57282,189863.92483008,0
+BFK.US,D,20111213,000000,7.55027,7.59758,7.53644,7.55579,106453.19538116,0
+BFK.US,D,20111214,000000,7.57784,7.58325,7.54214,7.56672,74676.399796807,0
+BFK.US,D,20111215,000000,7.56111,7.57282,7.50276,7.51408,90009.794036373,0
+BFK.US,D,20111216,000000,7.50681,7.57738,7.50681,7.53469,88713.752220761,0
+BFK.US,D,20111219,000000,7.52995,7.62759,7.52995,7.58819,102221.9392463,0
+BFK.US,D,20111220,000000,7.56111,7.57784,7.50914,7.52995,160785.66607233,0
+BFK.US,D,20111221,000000,7.52995,7.55579,7.52995,7.52995,111386.21578462,0
+BFK.US,D,20111222,000000,7.54214,7.56111,7.52182,7.54688,111754.15110068,0
+BFK.US,D,20111223,000000,7.55422,7.55422,7.52404,7.54146,73221.194951209,0
+BFK.US,D,20111227,000000,7.54214,7.56111,7.54214,7.55579,155464.03982944,0
+BFK.US,D,20111228,000000,7.55027,7.56111,7.53644,7.56111,77527.898496386,0
+BFK.US,D,20111229,000000,7.54214,7.56111,7.54214,7.56111,82972.514353359,0
+BFK.US,D,20111230,000000,7.5799,7.58539,7.5372,7.54775,136510.20342074,0
+BFK.US,D,20120103,000000,7.57738,7.58143,7.51912,7.54543,204473.85075153,0
+BFK.US,D,20120104,000000,7.53469,7.66715,7.52404,7.66048,247941.89435677,0
+BFK.US,D,20120105,000000,7.64355,7.87111,7.63174,7.77968,412208.47656545,0
+BFK.US,D,20120106,000000,7.77968,7.86483,7.75579,7.80387,147672.28604324,0
+BFK.US,D,20120109,000000,7.83115,7.87751,7.81035,7.81499,168655.96784735,0
+BFK.US,D,20120110,000000,7.85901,7.85901,7.7995,7.83754,122502.82325568,0
+BFK.US,D,20120111,000000,7.85738,7.86483,7.809,7.81984,141756.3822533,0
+BFK.US,D,20120112,000000,7.85119,7.89725,7.83512,7.8682,136101.96058408,0
+BFK.US,D,20120113,000000,7.87751,7.98025,7.87111,7.94649,214423.60717807,0
+BFK.US,D,20120117,000000,7.94408,7.94987,7.86569,7.89085,183619.3597185,0
+BFK.US,D,20120118,000000,7.88398,7.90246,7.8442,7.8442,128467.30277554,0
+BFK.US,D,20120119,000000,7.82517,7.95819,7.82156,7.94058,190213.25667511,0
+BFK.US,D,20120120,000000,7.93555,7.94058,7.87751,7.94058,100572.43148099,0
+BFK.US,D,20120123,000000,7.94649,7.98519,7.92897,7.97464,112667.78823385,0
+BFK.US,D,20120124,000000,7.96815,7.98519,7.90246,7.96815,143113.40211287,0
+BFK.US,D,20120125,000000,7.94058,8.01332,7.92897,7.94649,174892.26474958,0
+BFK.US,D,20120126,000000,7.96815,8.12152,7.96815,8.02698,194118.95206682,0
+BFK.US,D,20120127,000000,8.05872,8.13244,8.03124,8.11784,228138.49943736,0
+BFK.US,D,20120130,000000,8.12655,8.23665,8.12655,8.20106,189121.85304091,0
+BFK.US,D,20120131,000000,8.21236,8.26935,8.20106,8.21236,168309.73658082,0
+BFK.US,D,20120201,000000,8.289,8.36293,8.11784,8.14891,276324.59000297,0
+BFK.US,D,20120202,000000,8.15391,8.24082,8.14891,8.24082,208747.48145929,0
+BFK.US,D,20120203,000000,8.26868,8.2948,8.18024,8.21236,162061.03736456,0
+BFK.US,D,20120206,000000,8.22436,8.25118,8.13749,8.20724,217626.50477501,0
+BFK.US,D,20120207,000000,8.17871,8.25562,8.16883,8.25562,156034.54627458,0
+BFK.US,D,20120208,000000,8.24082,8.34019,8.19089,8.34019,152003.79421645,0
+BFK.US,D,20120209,000000,8.31328,8.32268,8.20008,8.22436,198155.90528195,0
+BFK.US,D,20120210,000000,8.21236,8.25562,8.16419,8.17503,222321.81415965,0
+BFK.US,D,20120213,000000,8.23036,8.2443,8.14308,8.19584,210237.82619464,0
+BFK.US,D,20120214,000000,8.21236,8.21236,8.13749,8.18577,229524.45802967,0
+BFK.US,D,20120215,000000,8.16419,8.19177,8.13749,8.13749,133039.62254609,0
+BFK.US,D,20120216,000000,8.12655,8.16419,7.93885,7.93885,371284.97438765,0
+BFK.US,D,20120217,000000,7.90081,8.05438,7.79876,8.03773,393681.48646444,0
+BFK.US,D,20120221,000000,8.06472,8.14891,7.99514,8.01837,267365.98517225,0
+BFK.US,D,20120222,000000,8.13244,8.13244,7.99023,7.99023,150397.69455022,0
+BFK.US,D,20120223,000000,8.00048,8.08359,7.96226,8.03124,173769.85533032,0
+BFK.US,D,20120224,000000,8.01664,8.11513,8.01664,8.10933,82825.753637395,0
+BFK.US,D,20120227,000000,8.13749,8.21236,8.11001,8.21236,84608.586278489,0
+BFK.US,D,20120228,000000,8.21751,8.24169,8.18577,8.24169,96741.149973435,0
+BFK.US,D,20120229,000000,8.26083,8.31899,8.25466,8.31899,58406.630848358,0
+BFK.US,D,20120301,000000,8.32868,8.38053,8.31328,8.36621,114270.7873216,0
+BFK.US,D,20120302,000000,8.38875,8.38875,8.33844,8.36544,142636.94654909,0
+BFK.US,D,20120305,000000,8.36621,8.36621,8.20627,8.23665,135432.23562675,0
+BFK.US,D,20120306,000000,8.23036,8.27632,8.15307,8.26935,227912.15720642,0
+BFK.US,D,20120307,000000,8.27632,8.36042,8.25658,8.34115,115866.55172614,0
+BFK.US,D,20120308,000000,8.34115,8.37232,8.31512,8.34115,164876.36264822,0
+BFK.US,D,20120309,000000,8.34019,8.38683,8.31899,8.35771,101744.45015635,0
+BFK.US,D,20120312,000000,8.36621,8.38683,8.34019,8.37037,127744.86798357,0
+BFK.US,D,20120313,000000,8.36621,8.37493,8.2443,8.28572,170084.30101256,0
+BFK.US,D,20120314,000000,8.29405,8.29405,8.10933,8.12491,201684.36362206,0
+BFK.US,D,20120315,000000,8.11513,8.11513,7.88573,7.90081,527835.25022043,0
+BFK.US,D,20120316,000000,7.86569,7.86569,7.61306,7.72966,772842.96378414,0
+BFK.US,D,20120319,000000,7.67518,7.84519,7.62419,7.77968,308002.16707513,0
+BFK.US,D,20120320,000000,7.77367,7.91001,7.77367,7.86569,205225.22427621,0
+BFK.US,D,20120321,000000,7.91001,7.94987,7.86569,7.91001,250825.43236759,0
+BFK.US,D,20120322,000000,7.91001,7.94987,7.87247,7.87247,224201.79826062,0
+BFK.US,D,20120323,000000,7.87751,7.88988,7.83115,7.83666,215229.75758969,0
+BFK.US,D,20120326,000000,7.86153,7.86569,7.72307,7.76797,207685.01655783,0
+BFK.US,D,20120327,000000,7.74485,7.84867,7.68911,7.83841,183593.52156428,0
+BFK.US,D,20120328,000000,7.81585,7.90391,7.81585,7.89085,131615.42348554,0
+BFK.US,D,20120329,000000,7.89482,7.90081,7.86153,7.86569,92284.585133791,0
+BFK.US,D,20120330,000000,7.86483,7.96573,7.86483,7.96573,105760.73284811,0
+BFK.US,D,20120402,000000,7.96487,8.01034,7.90081,7.91639,178823.7982955,0
+BFK.US,D,20120403,000000,7.91484,7.94319,7.87751,7.92161,99992.62330032,0
+BFK.US,D,20120404,000000,7.91311,7.95141,7.90651,7.94058,92169.863729058,0
+BFK.US,D,20120405,000000,7.92414,7.98025,7.92414,7.98025,70644.614212517,0
+BFK.US,D,20120409,000000,7.97067,8.05717,7.97067,8.04867,148491.87229504,0
+BFK.US,D,20120410,000000,8.02534,8.08195,8.02534,8.0294,82929.106254271,0
+BFK.US,D,20120411,000000,8.05271,8.08611,8.02534,8.06897,101583.22007403,0
+BFK.US,D,20120412,000000,8.06289,8.08195,8.01565,8.03628,59100.126907588,0
+BFK.US,D,20120413,000000,8.05717,8.09278,8.0294,8.09278,68228.230029982,0
+BFK.US,D,20120416,000000,8.08611,8.12152,8.06897,8.10062,79635.258354468,0
+BFK.US,D,20120417,000000,8.0802,8.09897,8.02379,8.07509,143276.69924753,0
+BFK.US,D,20120418,000000,8.09278,8.10062,8.05717,8.09278,87225.474537761,0
+BFK.US,D,20120419,000000,8.07584,8.12152,8.06897,8.09278,95846.116311299,0
+BFK.US,D,20120420,000000,8.08611,8.12393,8.07509,8.12393,79939.11504808,0
+BFK.US,D,20120423,000000,8.15307,8.15307,8.09278,8.13583,95736.562537411,0
+BFK.US,D,20120424,000000,8.12577,8.15307,8.116,8.15307,103861.11174995,0
+BFK.US,D,20120425,000000,8.12577,8.15307,8.10933,8.12577,117079.91144824,0
+BFK.US,D,20120426,000000,8.12577,8.15896,8.12577,8.15307,93382.189925,0
+BFK.US,D,20120427,000000,8.13583,8.17425,8.13583,8.15722,102455.51616046,0
+BFK.US,D,20120430,000000,8.17676,8.25466,8.15559,8.19351,81651.667909697,0
+BFK.US,D,20120501,000000,8.23665,8.31512,8.21672,8.27632,149368.30248616,0
+BFK.US,D,20120502,000000,8.23036,8.24516,8.21236,8.24169,121150.97102696,0
+BFK.US,D,20120503,000000,8.25118,8.25118,8.19089,8.2443,100679.91820254,0
+BFK.US,D,20120504,000000,8.25118,8.25118,8.20106,8.24169,65614.442349216,0
+BFK.US,D,20120507,000000,8.25118,8.25562,8.21236,8.23665,108756.9252113,0
+BFK.US,D,20120508,000000,8.27632,8.35307,8.24169,8.29577,143612.59525238,0
+BFK.US,D,20120509,000000,8.33051,8.33844,8.30312,8.31996,126038.51627897,0
+BFK.US,D,20120510,000000,8.34697,8.36709,8.2948,8.31328,102610.54508577,0
+BFK.US,D,20120511,000000,8.38953,8.38953,8.28986,8.33051,114639.75616384,0
+BFK.US,D,20120514,000000,8.35307,8.35307,8.27632,8.28986,94429.151933943,0
+BFK.US,D,20120515,000000,8.28986,8.33051,8.28986,8.32528,56974.163578471,0
+BFK.US,D,20120516,000000,8.35307,8.36042,8.31512,8.35307,116754.3507051,0
+BFK.US,D,20120517,000000,8.36794,8.36794,8.31996,8.36544,95519.522041974,0
+BFK.US,D,20120518,000000,8.35307,8.37232,8.31996,8.35307,147131.75185697,0
+BFK.US,D,20120521,000000,8.37232,8.37232,8.34783,8.36544,72671.359029434,0
+BFK.US,D,20120522,000000,8.37232,8.39649,8.30312,8.34783,176935.5459852,0
+BFK.US,D,20120523,000000,8.38334,8.38334,8.30312,8.34783,127185.73032628,0
+BFK.US,D,20120524,000000,8.34184,8.37232,8.31996,8.37232,79793.387858285,0
+BFK.US,D,20120525,000000,8.40126,8.40126,8.34184,8.37676,81392.252841341,0
+BFK.US,D,20120529,000000,8.40481,8.46403,8.37232,8.41188,146325.60144535,0
+BFK.US,D,20120530,000000,8.38334,8.44438,8.36544,8.40481,132672.72075618,0
+BFK.US,D,20120531,000000,8.38875,8.44344,8.34697,8.34697,192528.35529312,0
+BFK.US,D,20120601,000000,8.41691,8.42126,8.34697,8.38875,170360.25249962,0
+BFK.US,D,20120604,000000,8.38953,8.43918,8.31512,8.42783,229394.23373239,0
+BFK.US,D,20120605,000000,8.41865,8.44091,8.37956,8.40849,86671.504511311,0
+BFK.US,D,20120606,000000,8.40849,8.49053,8.38683,8.49053,152197.06361002,0
+BFK.US,D,20120607,000000,8.50255,8.51386,8.39225,8.43598,190114.03816292,0
+BFK.US,D,20120608,000000,8.40481,8.50961,8.40481,8.49335,136681.76876475,0
+BFK.US,D,20120611,000000,8.52016,8.52847,8.48581,8.50961,88088.468888667,0
+BFK.US,D,20120612,000000,8.52016,8.5399,8.50417,8.52847,133030.32081055,0
+BFK.US,D,20120613,000000,8.54638,8.61498,8.53485,8.60781,212104.3744554,0
+BFK.US,D,20120614,000000,8.58071,8.59224,8.49974,8.50417,179439.77989208,0
+BFK.US,D,20120615,000000,8.49974,8.5157,8.32868,8.41188,215465.40155617,0
+BFK.US,D,20120618,000000,8.45184,8.53485,8.43918,8.52847,167854.98506657,0
+BFK.US,D,20120619,000000,8.5697,8.59601,8.52847,8.59601,99416.949224329,0
+BFK.US,D,20120620,000000,8.60151,8.62986,8.57509,8.60151,123121.90543076,0
+BFK.US,D,20120621,000000,8.6231,8.62986,8.59601,8.59601,113166.98137336,0
+BFK.US,D,20120622,000000,8.63433,8.66924,8.60597,8.64062,168985.66269518,0
+BFK.US,D,20120625,000000,8.67487,8.67941,8.62986,8.66392,99198.875202721,0
+BFK.US,D,20120626,000000,8.67119,8.67487,8.63616,8.66392,205809.16656154,0
+BFK.US,D,20120627,000000,8.67941,8.73852,8.67119,8.68222,124485.12644734,0
+BFK.US,D,20120628,000000,8.69043,8.71143,8.67119,8.70117,128577.89007558,0
+BFK.US,D,20120629,000000,8.76474,8.77762,8.68222,8.77762,193087.49295042,0
+BFK.US,D,20120702,000000,8.79223,8.88685,8.79223,8.88685,161549.44191102,0
+BFK.US,D,20120703,000000,8.88685,8.93446,8.85676,8.93446,135129.41245928,0
+BFK.US,D,20120705,000000,8.93446,8.93446,8.88308,8.92372,95699.355595338,0
+BFK.US,D,20120706,000000,8.90225,8.92372,8.86131,8.91792,118182.68387032,0
+BFK.US,D,20120709,000000,8.91792,8.93446,8.90688,8.93446,102403.83985201,0
+BFK.US,D,20120710,000000,8.93446,8.99378,8.92982,8.99378,102765.57401106,0
+BFK.US,D,20120711,000000,9.04031,9.04031,8.90225,8.94772,129015.07164496,0
+BFK.US,D,20120712,000000,8.97695,8.97695,8.85581,8.89209,98870.213881059,0
+BFK.US,D,20120713,000000,8.95895,8.97695,8.90225,8.97695,73240.831948416,0
+BFK.US,D,20120716,000000,8.98177,9.01448,8.9125,8.95419,90660.915522685,0
+BFK.US,D,20120717,000000,9.05754,9.05754,8.94105,8.94105,81147.307139347,0
+BFK.US,D,20120718,000000,8.97113,8.97113,8.90688,8.92372,94189.373862794,0
+BFK.US,D,20120719,000000,8.95895,8.99378,8.92372,8.99378,101213.21770561,0
+BFK.US,D,20120720,000000,8.98855,9.02203,8.93446,8.95419,165569.85870746,0
+BFK.US,D,20120723,000000,8.94772,9.00983,8.93446,8.98177,128321.57558574,0
+BFK.US,D,20120724,000000,8.98177,9.02687,8.96494,8.97113,90435.606817896,0
+BFK.US,D,20120725,000000,9.00317,9.00317,8.94772,8.98855,141259.25616614,0
+BFK.US,D,20120726,000000,8.99378,9.04031,8.94772,8.98177,85210.098508701,0
+BFK.US,D,20120727,000000,8.99736,9.02203,8.92372,8.93446,118364.58447601,0
+BFK.US,D,20120730,000000,8.94772,9.00317,8.94772,8.96494,87787.712773563,0
+BFK.US,D,20120731,000000,8.99378,9.04031,8.94772,9.01448,173848.40331914,0
+BFK.US,D,20120801,000000,9.06131,9.06131,8.96494,9.01448,188087.29334601,0
+BFK.US,D,20120802,000000,9.02203,9.02203,8.9125,8.9125,115504.81756708,0
+BFK.US,D,20120803,000000,8.96494,8.98177,8.90225,8.93446,141132.13244739,0
+BFK.US,D,20120806,000000,8.95895,8.99736,8.95419,8.95419,107598.34237614,0
+BFK.US,D,20120807,000000,8.99378,8.99378,8.8794,8.8794,148542.51507732,0
+BFK.US,D,20120808,000000,8.84243,8.89209,8.81467,8.81467,124002.46972654,0
+BFK.US,D,20120809,000000,8.83713,8.83713,8.6887,8.70689,227432.6010641,0
+BFK.US,D,20120810,000000,8.71512,8.78333,8.70117,8.73659,165209.15807458,0
+BFK.US,D,20120813,000000,8.78885,8.79223,8.67756,8.6887,221460.88686107,0
+BFK.US,D,20120814,000000,8.64516,8.79223,8.64516,8.71512,380494.72607738,0
+BFK.US,D,20120815,000000,8.74114,8.78885,8.74114,8.74666,65677.487445509,0
+BFK.US,D,20120816,000000,8.79223,8.83267,8.76389,8.76736,110689.61914688,0
+BFK.US,D,20120817,000000,8.78333,8.86885,8.76389,8.86219,103612.03194328,0
+BFK.US,D,20120820,000000,8.82582,8.86219,8.80927,8.82582,88143.24577561,0
+BFK.US,D,20120821,000000,8.85676,8.85676,8.64516,8.67303,253090.92172949,0
+BFK.US,D,20120822,000000,8.67303,8.67303,8.4714,8.59958,559356.76484113,0
+BFK.US,D,20120823,000000,8.61778,8.68126,8.53224,8.56786,222606.03385605,0
+BFK.US,D,20120824,000000,8.55829,8.63356,8.53224,8.58402,177043.03270675,0
+BFK.US,D,20120827,000000,8.62214,8.67303,8.59398,8.65802,159785.21274097,0
+BFK.US,D,20120828,000000,8.67303,8.71512,8.65802,8.71512,81894.546559352,0
+BFK.US,D,20120829,000000,8.67303,8.75867,8.67303,8.75867,117622.51268684,0
+BFK.US,D,20120830,000000,8.73659,8.76389,8.6887,8.76389,103571.7244227,0
+BFK.US,D,20120831,000000,8.75324,8.79696,8.73128,8.79696,45049.338643442,0
+BFK.US,D,20120904,000000,8.82096,8.82582,8.74666,8.75324,148066.05951353,0
+BFK.US,D,20120905,000000,8.76736,8.79696,8.74666,8.75324,189068.10968014,0
+BFK.US,D,20120906,000000,8.74114,8.79223,8.73128,8.75324,164905.30138096,0
+BFK.US,D,20120907,000000,8.73659,8.77666,8.73659,8.77666,56168.013166847,0
+BFK.US,D,20120910,000000,8.76736,8.79223,8.75867,8.78885,115272.2741791,0
+BFK.US,D,20120911,000000,8.79696,8.82582,8.76736,8.81564,96233.68862458,0
+BFK.US,D,20120912,000000,8.85202,8.89934,8.81564,8.89934,112694.65991426,0
+BFK.US,D,20120913,000000,8.8794,8.95518,8.86885,8.95518,115676.3829111,0
+BFK.US,D,20120914,000000,8.9779,9.01719,8.96183,9.00026,110854.98333387,0
+BFK.US,D,20120917,000000,9.01177,9.0287,8.9779,9.01719,239580.66765159,0
+BFK.US,D,20120918,000000,9.01177,9.0287,9.00026,9.0259,131888.27439409,0
+BFK.US,D,20120919,000000,9.0259,9.04806,9.01719,9.04806,141667.4990028,0
+BFK.US,D,20120920,000000,9.04224,9.09043,9.00026,9.06944,200473.0709523,0
+BFK.US,D,20120921,000000,9.09043,9.09043,9.05377,9.09043,182369.82658048,0
+BFK.US,D,20120924,000000,9.10756,9.14403,9.06944,9.12767,147654.71609836,0
+BFK.US,D,20120925,000000,9.15034,9.22763,9.11724,9.22763,264106.24363602,0
+BFK.US,D,20120926,000000,9.25279,9.34859,9.22279,9.306,164147.72669926,0
+BFK.US,D,20120927,000000,9.33311,9.33311,9.23344,9.2886,139992.15308325,0
+BFK.US,D,20120928,000000,9.33311,9.35923,9.2886,9.35923,103615.13252179,0
+BFK.US,D,20121001,000000,9.36793,9.40663,9.27794,9.306,153216.12041241,0
+BFK.US,D,20121002,000000,9.34859,9.34859,9.18979,9.22763,168126.80244894,0
+BFK.US,D,20121003,000000,9.25956,9.28375,9.15904,9.18979,154266.18299985,0
+BFK.US,D,20121004,000000,9.20056,9.20056,9.10756,9.14403,110447.77402339,0
+BFK.US,D,20121005,000000,9.13252,9.19764,9.12392,9.17925,149637.01929002,0
+BFK.US,D,20121008,000000,9.19764,9.21409,9.13736,9.18497,96592.322205136,0
+BFK.US,D,20121009,000000,9.15904,9.17345,9.13252,9.14403,215787.86172082,0
+BFK.US,D,20121010,000000,9.15034,9.18979,9.08279,9.18979,184305.62109456,0
+BFK.US,D,20121011,000000,9.1629,9.21409,9.15034,9.18497,102080.34616119,0
+BFK.US,D,20121012,000000,9.22376,9.27794,9.15904,9.20731,110132.54854192,0
+BFK.US,D,20121015,000000,9.24022,9.25279,9.14403,9.16668,103121.10701312,0
+BFK.US,D,20121016,000000,9.15034,9.18979,9.13252,9.18497,154119.4222839,0
+BFK.US,D,20121017,000000,9.18497,9.22763,9.17345,9.21409,93956.830474825,0
+BFK.US,D,20121018,000000,9.23344,9.25956,9.17925,9.22376,80392.83303616,0
+BFK.US,D,20121019,000000,9.24022,9.25956,9.17345,9.24022,100236.53547614,0
+BFK.US,D,20121022,000000,9.25956,9.25956,9.19764,9.22763,85101.578260981,0
+BFK.US,D,20121023,000000,9.25279,9.25279,9.15034,9.17345,142034.4007927,0
+BFK.US,D,20121024,000000,9.22376,9.35923,9.17925,9.35923,244729.69502431,0
+BFK.US,D,20121025,000000,9.37856,9.37856,9.30699,9.35438,109099.02237317,0
+BFK.US,D,20121026,000000,9.40373,9.515,9.31859,9.3389,186060.54852908,0
+BFK.US,D,20121031,000000,9.32244,9.50919,9.3118,9.31859,179484.22151734,0
+BFK.US,D,20121101,000000,9.3689,9.39889,9.32825,9.37275,149489.22504788,0
+BFK.US,D,20121102,000000,9.37856,9.37856,9.16668,9.19764,182570.33065723,0
+BFK.US,D,20121105,000000,9.23344,9.23344,9.0528,9.08183,153398.02101811,0
+BFK.US,D,20121106,000000,8.94851,9.18979,8.94851,9.12767,159364.5675903,0
+BFK.US,D,20121107,000000,9.15904,9.25279,9.04224,9.21409,165610.16622803,0
+BFK.US,D,20121108,000000,9.20056,9.33311,9.20056,9.31859,139325.52870441,0
+BFK.US,D,20121109,000000,9.26632,9.34954,9.16668,9.21409,293842.85856326,0
+BFK.US,D,20121112,000000,9.25279,9.28471,9.22376,9.24795,98532.250823879,0
+BFK.US,D,20121113,000000,9.25956,9.25956,9.10292,9.13252,226741.17205722,0
+BFK.US,D,20121114,000000,9.05754,9.13252,9.05754,9.08848,283417.6800991,0
+BFK.US,D,20121115,000000,9.05181,9.05754,8.85386,8.95419,288026.17328555,0
+BFK.US,D,20121116,000000,8.95419,9.12767,8.93446,9.10292,79766.516177898,0
+BFK.US,D,20121119,000000,9.08848,9.29053,9.08848,9.26632,196039.24368835,0
+BFK.US,D,20121120,000000,9.30021,9.30699,9.19764,9.30699,85536.692778026,0
+BFK.US,D,20121121,000000,9.27794,9.30699,9.24795,9.25376,181413.81487439,0
+BFK.US,D,20121123,000000,9.25956,9.35923,9.24795,9.35536,64559.212130923,0
+BFK.US,D,20121126,000000,9.32825,9.32825,9.19764,9.25956,114758.61167323,0
+BFK.US,D,20121127,000000,9.23344,9.37955,9.23344,9.37955,150516.55005963,0
+BFK.US,D,20121128,000000,9.38631,9.45307,9.3689,9.45307,189167.32819234,0
+BFK.US,D,20121129,000000,9.42114,9.47631,9.42114,9.44727,159739.73758954,0
+BFK.US,D,20121130,000000,9.48307,9.54693,9.43373,9.54693,139469.18884187,0
+BFK.US,D,20121203,000000,9.54207,9.61561,9.48791,9.54693,296430.80808981,0
+BFK.US,D,20121204,000000,9.55273,9.57112,9.45792,9.515,152824.41399444,0
+BFK.US,D,20121205,000000,9.515,9.60595,9.51016,9.5779,160275.10414495,0
+BFK.US,D,20121206,000000,9.58564,9.5953,9.50145,9.50629,190486.10758366,0
+BFK.US,D,20121207,000000,9.50145,9.50145,9.3689,9.3689,125666.44685822,0
+BFK.US,D,20121210,000000,9.39309,9.46371,9.29438,9.34376,173741.95012376,0
+BFK.US,D,20121211,000000,9.42114,9.48307,9.3389,9.40373,142135.68635723,0
+BFK.US,D,20121212,000000,9.30021,9.44147,9.28471,9.29053,185016.68709865,0
+BFK.US,D,20121213,000000,9.3118,9.32825,9.23344,9.29053,122892.46262129,0
+BFK.US,D,20121214,000000,9.28471,9.28471,9.17345,9.22376,219303.91774689,0
+BFK.US,D,20121217,000000,9.30021,9.30021,8.96494,9.02687,348441.97900596,0
+BFK.US,D,20121218,000000,8.97695,9.06324,8.89063,8.98177,205203.52022667,0
+BFK.US,D,20121219,000000,8.98177,9.14308,8.90591,8.93446,408730.6610076,0
+BFK.US,D,20121220,000000,8.97695,9.00983,8.91067,8.92836,272047.85871668,0
+BFK.US,D,20121221,000000,8.93446,9.00983,8.88037,9.00983,326640.77800236,0
+BFK.US,D,20121224,000000,9.00983,9.00983,8.94027,8.94772,96724.613554737,0
+BFK.US,D,20121226,000000,8.92836,8.98951,8.91693,8.95419,128471.43688022,0
+BFK.US,D,20121227,000000,8.94027,8.94772,8.71143,8.73214,288439.58375305,0
+BFK.US,D,20121228,000000,8.77858,8.89063,8.75508,8.82774,244858.8857954,0
+BFK.US,D,20121231,000000,8.82774,8.89063,8.75508,8.89063,266167.0948165,0
+BFK.US,D,20130102,000000,8.94027,9.1629,8.94027,9.15904,148922.85270743,0
+BFK.US,D,20130103,000000,9.20056,9.30021,9.13736,9.24022,105420.70273859,0
+BFK.US,D,20130104,000000,9.26632,9.33311,9.24795,9.27794,154400.54140178,0
+BFK.US,D,20130107,000000,9.27794,9.34376,9.25376,9.30021,168955.69043628,0
+BFK.US,D,20130108,000000,9.30699,9.35052,9.28471,9.33311,90640.24499931,0
+BFK.US,D,20130109,000000,9.35923,9.42793,9.33311,9.42793,88342.716326179,0
+BFK.US,D,20130110,000000,9.46855,9.46855,9.3389,9.40373,106282.66356333,0
+BFK.US,D,20130111,000000,9.4134,9.42213,9.32244,9.32244,82576.673830728,0
+BFK.US,D,20130114,000000,9.33311,9.37374,9.24795,9.25182,108686.64543184,0
+BFK.US,D,20130115,000000,9.30699,9.38631,9.15904,9.20056,189668.58838419,0
+BFK.US,D,20130116,000000,9.23344,9.23344,9.06663,9.22184,122515.2255697,0
+BFK.US,D,20130117,000000,9.27794,9.28955,9.20056,9.28955,91394.719102496,0
+BFK.US,D,20130118,000000,9.29438,9.29438,9.20056,9.27215,145360.28800374,0
+BFK.US,D,20130122,000000,9.25182,9.28471,9.21409,9.24022,169429.04542157,0
+BFK.US,D,20130123,000000,9.23344,9.27215,9.17732,9.23344,232763.52904252,0
+BFK.US,D,20130124,000000,9.25182,9.25956,9.16571,9.19665,200670.47445052,0
+BFK.US,D,20130125,000000,9.22667,9.24795,9.16571,9.20056,137458.98044366,0
+BFK.US,D,20130128,000000,9.21409,9.21409,9.10098,9.14123,220540.01504473,0
+BFK.US,D,20130129,000000,9.09429,9.20056,9.04515,9.06663,220616.4959812,0
+BFK.US,D,20130130,000000,9.03161,9.18786,9.02687,9.15904,181006.6055639,0
+BFK.US,D,20130131,000000,9.12199,9.16194,9.06131,9.11047,182959.97002283,0
+BFK.US,D,20130201,000000,9.09429,9.15227,9.04515,9.06663,156185.44109521,0
+BFK.US,D,20130204,000000,9.10573,9.10573,9.06131,9.10573,121885.80813294,0
+BFK.US,D,20130205,000000,9.07234,9.14123,9.07234,9.13639,116025.71475613,0
+BFK.US,D,20130206,000000,9.1484,9.19665,9.13639,9.19665,101656.600432,0
+BFK.US,D,20130207,000000,9.21409,9.21409,9.15904,9.16194,121001.10973248,0
+BFK.US,D,20130208,000000,9.20056,9.22667,9.15904,9.17151,102637.41676614,0
+BFK.US,D,20130211,000000,9.20635,9.21409,9.17732,9.21409,86057.589967075,0
+BFK.US,D,20130212,000000,9.21409,9.25956,9.17732,9.18409,111448.22735473,0
+BFK.US,D,20130213,000000,9.29438,9.30021,9.16571,9.18409,116654.09866673,0
+BFK.US,D,20130214,000000,9.18409,9.22763,9.06663,9.16571,165175.051711,0
+BFK.US,D,20130215,000000,9.16571,9.17151,9.03944,9.09334,168805.8291418,0
+BFK.US,D,20130219,000000,9.11626,9.14123,9.06663,9.14123,192046.73209847,0
+BFK.US,D,20130220,000000,9.15227,9.16194,9.06034,9.11047,111668.36842866,0
+BFK.US,D,20130221,000000,9.13252,9.19665,9.13252,9.16571,89770.015965223,0
+BFK.US,D,20130222,000000,9.20635,9.20635,9.06663,9.13639,99820.024430142,0
+BFK.US,D,20130225,000000,9.12199,9.1484,9.08568,9.11047,99315.663659791,0
+BFK.US,D,20130226,000000,9.11047,9.13252,9.0259,9.11626,110312.38209528,0
+BFK.US,D,20130227,000000,9.13252,9.17151,9.06034,9.14123,101476.76687864,0
+BFK.US,D,20130228,000000,9.14123,9.17151,9.11047,9.15227,116136.30205618,0
+BFK.US,D,20130301,000000,9.20635,9.25956,9.13639,9.17151,129843.9596323,0
+BFK.US,D,20130304,000000,9.18409,9.20635,9.1484,9.20635,88664.142964661,0
+BFK.US,D,20130305,000000,9.19665,9.24795,9.17151,9.24795,100613.77252774,0
+BFK.US,D,20130306,000000,9.25956,9.29053,9.18409,9.29053,120317.94893495,0
+BFK.US,D,20130307,000000,9.30793,9.30793,9.14123,9.18409,102792.44569146,0
+BFK.US,D,20130308,000000,9.21409,9.28471,9.15807,9.28471,147130.71833081,0
+BFK.US,D,20130311,000000,9.30793,9.30793,9.11626,9.12199,150765.6298663,0
+BFK.US,D,20130312,000000,9.09334,9.15227,8.98565,9.0259,261531.72994966,0
+BFK.US,D,20130313,000000,9.00799,9.03944,8.93542,8.96183,215108.83502795,0
+BFK.US,D,20130314,000000,8.98565,8.98565,8.76833,8.78507,302054.22397398,0
+BFK.US,D,20130315,000000,8.71413,8.74114,8.61419,8.66054,379681.34098256,0
+BFK.US,D,20130318,000000,8.68579,8.8974,8.63703,8.88588,213747.68106371,0
+BFK.US,D,20130319,000000,8.9419,8.95518,8.83626,8.90225,285309.03298791,0
+BFK.US,D,20130320,000000,8.92471,8.98565,8.90225,8.97306,82891.899312195,0
+BFK.US,D,20130321,000000,8.92471,8.99097,8.88588,8.93542,148316.17284636,0
+BFK.US,D,20130322,000000,8.97306,8.97306,8.88588,8.91792,111283.8966939,0
+BFK.US,D,20130325,000000,8.88588,8.90688,8.81208,8.83994,194526.16137732,0
+BFK.US,D,20130326,000000,8.85483,8.85483,8.76389,8.81208,209713.82842707,0
+BFK.US,D,20130327,000000,8.79696,8.86036,8.79696,8.83994,185479.70682224,0
+BFK.US,D,20130328,000000,8.87079,8.88588,8.79696,8.79696,334781.86363359,0
+BFK.US,D,20130401,000000,8.81208,8.86624,8.78885,8.78885,228089.92370744,0
+BFK.US,D,20130402,000000,8.81729,8.8229,8.75952,8.78507,264310.88181744,0
+BFK.US,D,20130403,000000,8.76389,8.77762,8.65522,8.71413,550171.81777944,0
+BFK.US,D,20130404,000000,8.73659,8.75324,8.69295,8.7303,173371.94775535,0
+BFK.US,D,20130405,000000,8.77762,8.83626,8.77762,8.81208,190497.47637152,0
+BFK.US,D,20130408,000000,8.81729,8.83626,8.80364,8.8287,128491.07387741,0
+BFK.US,D,20130409,000000,8.83626,8.87079,8.81208,8.86036,181000.40440688,0
+BFK.US,D,20130410,000000,8.86036,8.88588,8.8229,8.85483,173973.45998557,0
+BFK.US,D,20130411,000000,8.87079,8.87079,8.84718,8.84718,80312.217994997,0
+BFK.US,D,20130412,000000,8.85483,8.90688,8.83994,8.8974,149154.36256923,0
+BFK.US,D,20130415,000000,8.90225,8.90688,8.86036,8.88588,103870.41348546,0
+BFK.US,D,20130416,000000,8.88588,8.8974,8.86624,8.87079,144793.91566328,0
+BFK.US,D,20130417,000000,8.87079,8.91889,8.87079,8.87079,89965.352411117,0
+BFK.US,D,20130418,000000,8.8974,8.91348,8.86624,8.88588,69967.654571986,0
+BFK.US,D,20130419,000000,8.89209,8.9364,8.89209,8.90688,95332.453805431,0
+BFK.US,D,20130422,000000,8.91348,8.9364,8.90688,8.92471,90014.961667216,0
+BFK.US,D,20130423,000000,8.92471,9.00122,8.92471,8.99193,225574.32101269,0
+BFK.US,D,20130424,000000,8.99571,8.99571,8.92471,8.96183,97473.92002708,0
+BFK.US,D,20130425,000000,8.92471,9.00122,8.92471,8.97404,184347.99566747,0
+BFK.US,D,20130426,000000,8.95043,9.00122,8.93078,8.99193,98297.640383572,0
+BFK.US,D,20130429,000000,8.97888,9.0201,8.97888,8.98662,101019.94831206,0
+BFK.US,D,20130430,000000,9.05754,9.06228,8.95518,9.00122,274494.21515811,0
+BFK.US,D,20130501,000000,9.03287,9.05086,8.95518,8.99193,235655.33526268,0
+BFK.US,D,20130502,000000,8.97404,9.07427,8.97404,9.04611,138837.70435276,0
+BFK.US,D,20130503,000000,9.01361,9.03287,8.98662,9.01361,88070.898943799,0
+BFK.US,D,20130506,000000,9.03287,9.04611,9.00122,9.03944,84578.614019595,0
+BFK.US,D,20130507,000000,9.03944,9.10292,9.01361,9.10292,172072.80536124,0
+BFK.US,D,20130508,000000,9.10669,9.10669,9.04611,9.06228,126993.49445889,0
+BFK.US,D,20130509,000000,9.09624,9.11239,9.01361,9.02687,179142.12435548,0
+BFK.US,D,20130510,000000,9.06761,9.09624,9.03287,9.08754,188395.28414427,0
+BFK.US,D,20130513,000000,9.08848,9.08848,8.95518,9.00026,177796.47328377,0
+BFK.US,D,20130514,000000,9.00898,9.02687,8.96183,9.02687,153590.25688549,0
+BFK.US,D,20130515,000000,9.03287,9.03287,8.92471,8.97306,137229.53763419,0
+BFK.US,D,20130516,000000,8.99571,9.02687,8.97306,8.98565,74004.607787121,0
+BFK.US,D,20130517,000000,8.99193,9.01263,8.9419,8.98565,118208.52202453,0
+BFK.US,D,20130520,000000,9.00026,9.10292,8.99193,9.07998,147983.37742003,0
+BFK.US,D,20130521,000000,9.03287,9.03944,8.99193,9.00898,111034.81688725,0
+BFK.US,D,20130522,000000,9.03944,9.05086,8.98565,8.99571,101315.53679632,0
+BFK.US,D,20130523,000000,8.96183,9.03287,8.95518,9.03287,145835.71004137,0
+BFK.US,D,20130524,000000,9.02687,9.02687,8.99193,9.00898,81183.480555252,0
+BFK.US,D,20130528,000000,9.02687,9.03944,8.9125,8.94945,136448.19185062,0
+BFK.US,D,20130529,000000,8.90688,8.93542,8.77493,8.78885,309287.87362905,0
+BFK.US,D,20130530,000000,8.80927,8.82194,8.66924,8.68222,224050.90343996,0
+BFK.US,D,20130531,000000,8.66924,8.70871,8.48136,8.53485,277855.24225888,0
+BFK.US,D,20130603,000000,8.53224,8.53824,8.28127,8.32268,481394.78535385,0
+BFK.US,D,20130604,000000,8.27632,8.34609,8.17948,8.33504,519794.41662757,0
+BFK.US,D,20130605,000000,8.35218,8.4769,8.34609,8.4769,216866.86304099,0
+BFK.US,D,20130606,000000,8.46944,8.55829,8.44274,8.54444,170725.08723718,0
+BFK.US,D,20130607,000000,8.52655,8.57415,8.46326,8.52655,114807.18740317,0
+BFK.US,D,20130610,000000,8.50611,8.50611,8.34609,8.37232,157847.35117457,0
+BFK.US,D,20130611,000000,8.26935,8.31096,8.17503,8.26935,285274.92662434,0
+BFK.US,D,20130612,000000,8.18295,8.21672,7.97561,7.97561,482974.0133397,0
+BFK.US,D,20130613,000000,7.9942,8.11977,7.89482,8.11329,393153.35459222,0
+BFK.US,D,20130614,000000,8.11977,8.289,8.08844,8.27826,299357.75419971,0
+BFK.US,D,20130617,000000,8.27826,8.35035,8.21236,8.28379,296339.85778696,0
+BFK.US,D,20130618,000000,8.27265,8.28379,8.15391,8.18295,244343.15623718,0
+BFK.US,D,20130619,000000,8.13583,8.15391,8.06995,8.09637,255026.71624354,0
+BFK.US,D,20130620,000000,7.98258,7.99949,7.91707,7.96312,402573.94562037,0
+BFK.US,D,20130621,000000,7.91707,7.97561,7.85119,7.88988,256276.24938156,0
+BFK.US,D,20130624,000000,7.83329,7.83329,7.62844,7.72151,406339.08145312,0
+BFK.US,D,20130625,000000,7.74485,7.77058,7.62844,7.76391,284372.65827901,0
+BFK.US,D,20130626,000000,7.81499,8.09637,7.77058,8.06375,314780.03168979,0
+BFK.US,D,20130627,000000,8.10711,8.2592,8.09637,8.17676,341443.97331735,0
+BFK.US,D,20130628,000000,8.16601,8.21236,8.09637,8.19351,169677.09170207,0
+BFK.US,D,20130701,000000,8.17095,8.2528,8.17095,8.19351,133834.40416985,0
+BFK.US,D,20130702,000000,8.19351,8.21236,8.10236,8.10236,206404.47763474,0
+BFK.US,D,20130703,000000,8.06995,8.06995,7.93392,7.96312,141337.80415496,0
+BFK.US,D,20130705,000000,7.87672,7.91707,7.77058,7.88988,244130.24984643,0
+BFK.US,D,20130708,000000,7.85119,7.94649,7.77542,7.83329,269172.58891523,0
+BFK.US,D,20130709,000000,7.82245,7.84606,7.75732,7.79876,203396.91648369,0
+BFK.US,D,20130710,000000,7.77058,7.8269,7.70943,7.7877,176259.61987083,0
+BFK.US,D,20130711,000000,7.8741,7.90246,7.81984,7.85438,154665.12410099,0
+BFK.US,D,20130712,000000,7.8741,7.92655,7.80803,7.83115,148954.89201864,0
+BFK.US,D,20130715,000000,7.82341,7.82341,7.7314,7.76003,140841.71159396,0
+BFK.US,D,20130716,000000,7.64858,7.7729,7.63706,7.7314,180511.54652907,0
+BFK.US,D,20130717,000000,7.7314,7.7853,7.71175,7.76003,197304.2797189,0
+BFK.US,D,20130718,000000,7.76719,7.79109,7.7314,7.74417,153255.39440681,0
+BFK.US,D,20130719,000000,7.73777,7.74417,7.64355,7.66133,171482.66191888,0
+BFK.US,D,20130722,000000,7.67362,7.67362,7.4804,7.53644,259131.88218583,0
+BFK.US,D,20130723,000000,7.54775,7.60398,7.47432,7.54775,211667.19288601,0
+BFK.US,D,20130724,000000,7.56363,7.56363,7.47432,7.50577,216108.25483312,0
+BFK.US,D,20130725,000000,7.46793,7.4804,7.3555,7.47432,317663.56970061,0
+BFK.US,D,20130726,000000,7.41703,7.53644,7.39217,7.50577,253265.58765201,0
+BFK.US,D,20130729,000000,7.50577,7.58143,7.49909,7.55259,143181.61484002,0
+BFK.US,D,20130730,000000,7.48709,7.59225,7.46793,7.58819,276111.6836122,0
+BFK.US,D,20130731,000000,7.55733,7.60398,7.48709,7.59225,249519.05529028,0
+BFK.US,D,20130801,000000,7.56363,7.59758,7.47432,7.48709,136490.56642353,0
+BFK.US,D,20130802,000000,7.49909,7.54775,7.47432,7.52928,112025.96848306,0
+BFK.US,D,20130805,000000,7.52928,7.52928,7.42874,7.43337,164760.60771733,0
+BFK.US,D,20130806,000000,7.39217,7.40562,7.3498,7.37951,205909.41859991,0
+BFK.US,D,20130807,000000,7.32909,7.36073,7.3166,7.33384,310722.40795129,0
+BFK.US,D,20130808,000000,7.33384,7.37951,7.30943,7.3498,297637.96665492,0
+BFK.US,D,20130809,000000,7.32909,7.3498,7.30237,7.33384,128374.28542034,0
+BFK.US,D,20130812,000000,7.33384,7.39818,7.32909,7.36799,210426.9614835,0
+BFK.US,D,20130813,000000,7.35318,7.40814,7.33132,7.35318,255024.64919121,0
+BFK.US,D,20130814,000000,7.33132,7.39487,7.30459,7.39487,301234.63772215,0
+BFK.US,D,20130815,000000,7.35318,7.37108,7.2988,7.34758,274827.01058445,0
+BFK.US,D,20130816,000000,7.33132,7.33635,7.27025,7.3196,404196.58170531,0
+BFK.US,D,20130819,000000,7.3196,7.32531,7.26378,7.28167,281677.22203092,0
+BFK.US,D,20130820,000000,7.25082,7.43174,7.25082,7.43174,349139.60916985,0
+BFK.US,D,20130821,000000,7.40232,7.53382,7.37108,7.47732,443846.77964321,0
+BFK.US,D,20130822,000000,7.45409,7.60968,7.41443,7.60968,242702.95020738,0
+BFK.US,D,20130823,000000,7.63553,7.6865,7.54059,7.67663,248171.33716625,0
+BFK.US,D,20130826,000000,7.65332,7.67663,7.59081,7.62264,172694.98811481,0
+BFK.US,D,20130827,000000,7.59606,7.66793,7.54543,7.5799,210780.42743323,0
+BFK.US,D,20130828,000000,7.59606,7.60231,7.49058,7.49676,198317.13536427,0
+BFK.US,D,20130829,000000,7.45409,7.49676,7.40232,7.46639,246785.37857395,0
+BFK.US,D,20130830,000000,7.43174,7.44364,7.40814,7.41964,127704.560463,0
+BFK.US,D,20130903,000000,7.43494,7.45807,7.38026,7.39884,202022.32667925,0
+BFK.US,D,20130904,000000,7.42322,7.42322,7.32318,7.4121,286422.14067164,0
+BFK.US,D,20130905,000000,7.38026,7.38733,7.33857,7.33857,110121.17975407,0
+BFK.US,D,20130906,000000,7.3498,7.40696,7.32318,7.38733,132913.53235348,0
+BFK.US,D,20130909,000000,7.35861,7.41443,7.35318,7.38956,145828.47535818,0
+BFK.US,D,20130910,000000,7.39295,7.39295,7.33857,7.37379,160833.20827608,0
+BFK.US,D,20130911,000000,7.35318,7.35318,7.3196,7.3196,180627.30145997,0
+BFK.US,D,20130912,000000,7.33384,7.38026,7.32909,7.33857,213031.44742877,0
+BFK.US,D,20130913,000000,7.33857,7.40696,7.33384,7.38026,184343.86156279,0
+BFK.US,D,20130916,000000,7.41879,7.44065,7.3555,7.36885,343412.84066882,0
+BFK.US,D,20130917,000000,7.38026,7.61384,7.38026,7.58539,371682.88196261,0
+BFK.US,D,20130918,000000,7.55956,7.81984,7.52182,7.81258,341462.57678839,0
+BFK.US,D,20130919,000000,7.81984,7.81984,7.76653,7.79023,249669.95011091,0
+BFK.US,D,20130920,000000,7.76653,7.82341,7.73052,7.81984,291246.64082737,0
+BFK.US,D,20130923,000000,7.84519,7.89414,7.82341,7.88176,270380.78100651,0
+BFK.US,D,20130924,000000,7.86222,7.95219,7.80715,7.94571,188391.1500396,0
+BFK.US,D,20130925,000000,7.94571,7.97647,7.90903,7.97067,117067.50913424,0
+BFK.US,D,20130926,000000,7.96312,7.97067,7.89899,7.90391,169154.12746069,0
+BFK.US,D,20130927,000000,7.89414,7.90391,7.83754,7.85438,146126.13089478,0
+BFK.US,D,20130930,000000,7.84519,7.85438,7.80211,7.80211,120613.5374192,0
+BFK.US,D,20131001,000000,7.83754,7.86222,7.79699,7.82341,118012.15205246,0
+BFK.US,D,20131002,000000,7.81984,7.89414,7.76653,7.86222,117220.47100721,0
+BFK.US,D,20131003,000000,7.81984,7.83754,7.77901,7.80211,142870.52346321,0
+BFK.US,D,20131004,000000,7.79023,7.81984,7.77194,7.80715,139569.44088024,0
+BFK.US,D,20131007,000000,7.77194,7.79699,7.67265,7.71736,246081.54725303,0
+BFK.US,D,20131008,000000,7.71736,7.71736,7.66715,7.6865,140668.07919761,0
+BFK.US,D,20131009,000000,7.69153,7.72307,7.65158,7.72307,105929.19761363,0
+BFK.US,D,20131010,000000,7.68234,7.73052,7.65901,7.7044,155402.0282593,0
+BFK.US,D,20131011,000000,7.70188,7.71437,7.67452,7.70759,110523.2214337,0
+BFK.US,D,20131014,000000,7.72694,7.72694,7.66957,7.67925,84031.878676326,0
+BFK.US,D,20131015,000000,7.64944,7.69481,7.62342,7.64355,157318.18577617,0
+BFK.US,D,20131016,000000,7.63086,7.69481,7.62342,7.684,142261.77654983,0
+BFK.US,D,20131017,000000,7.67452,7.89163,7.67452,7.88716,339630.13489119,0
+BFK.US,D,20131018,000000,7.89725,7.95645,7.85262,7.9015,279092.37308288,0
+BFK.US,D,20131021,000000,7.91484,7.91484,7.84681,7.87993,104121.56034449,0
+BFK.US,D,20131022,000000,7.9015,7.92161,7.87247,7.92161,279565.72806816,0
+BFK.US,D,20131023,000000,7.92161,7.95065,7.9015,7.92655,202299.31169247,0
+BFK.US,D,20131024,000000,7.93149,7.95645,7.89725,7.90826,128973.73059822,0
+BFK.US,D,20131025,000000,7.93885,7.96894,7.91484,7.93149,88308.60996261,0
+BFK.US,D,20131028,000000,7.93149,8.02301,7.93149,8.02301,145306.54464296,0
+BFK.US,D,20131029,000000,8.03348,8.04207,7.99866,8.04207,86811.030544092,0
+BFK.US,D,20131030,000000,8.02301,8.04867,7.99341,8.04867,156922.34525353,0
+BFK.US,D,20131031,000000,8.04867,8.116,7.99341,8.02301,276488.9206638,0
+BFK.US,D,20131101,000000,8.06472,8.06472,7.91484,7.92655,123349.28118789,0
+BFK.US,D,20131104,000000,7.98191,8.01258,7.92655,7.98752,193083.35884574,0
+BFK.US,D,20131105,000000,7.98752,8.02698,7.95065,8.02698,119863.1974207,0
+BFK.US,D,20131106,000000,7.99341,8.0537,7.89163,7.90826,340015.64015213,0
+BFK.US,D,20131107,000000,7.89725,7.89725,7.81112,7.84247,246552.83518596,0
+BFK.US,D,20131108,000000,7.80387,7.80387,7.67925,7.73924,336965.70442816,0
+BFK.US,D,20131111,000000,7.72076,7.72076,7.64944,7.65584,173310.96971139,0
+BFK.US,D,20131112,000000,7.67925,7.67925,7.54609,7.59689,272076.7974494,0
+BFK.US,D,20131113,000000,7.57185,7.58453,7.52995,7.54852,154669.25820567,0
+BFK.US,D,20131114,000000,7.50616,7.59546,7.50616,7.55347,267546.85225179,0
+BFK.US,D,20131115,000000,7.52559,7.66715,7.52559,7.64759,334066.66352481,0
+BFK.US,D,20131118,000000,7.6209,7.71097,7.60726,7.62759,320061.3504121,0
+BFK.US,D,20131119,000000,7.5998,7.61384,7.54852,7.57784,251440.38043799,0
+BFK.US,D,20131120,000000,7.55898,7.58897,7.50616,7.51244,243482.22893862,0
+BFK.US,D,20131121,000000,7.50616,7.54852,7.46212,7.4929,271331.62508173,0
+BFK.US,D,20131122,000000,7.47432,7.4804,7.42022,7.42022,272707.24841235,0
+BFK.US,D,20131125,000000,7.42701,7.42701,7.35318,7.38345,481712.07788765,0
+BFK.US,D,20131126,000000,7.37108,7.39576,7.35318,7.37718,290076.68920434,0
+BFK.US,D,20131127,000000,7.35318,7.38345,7.34758,7.37108,207211.66157252,0
+BFK.US,D,20131129,000000,7.40978,7.40978,7.37718,7.39576,54623.925070735,0
+BFK.US,D,20131202,000000,7.42701,7.43262,7.35318,7.38956,213299.13070647,0
+BFK.US,D,20131203,000000,7.37718,7.40301,7.34758,7.40301,245470.7332873,0
+BFK.US,D,20131204,000000,7.38345,7.38956,7.35318,7.37108,200621.8987206,0
+BFK.US,D,20131205,000000,7.35318,7.37108,7.30403,7.31863,422916.84119985,0
+BFK.US,D,20131206,000000,7.34758,7.36383,7.30403,7.35318,236664.05680338,0
+BFK.US,D,20131209,000000,7.33062,7.34758,7.30403,7.311,323645.61916532,0
+BFK.US,D,20131210,000000,7.33635,7.35318,7.311,7.35318,230121.83615519,0
+BFK.US,D,20131211,000000,7.3555,7.39391,7.32241,7.3498,300079.15546552,0
+BFK.US,D,20131212,000000,7.33294,7.37456,7.3285,7.3555,341933.86472133,0
+BFK.US,D,20131213,000000,7.33857,7.38026,7.32241,7.38026,414335.47342073,0
+BFK.US,D,20131216,000000,7.38026,7.42381,7.3498,7.41297,474417.45018863,0
+BFK.US,D,20131217,000000,7.38733,7.594,7.38733,7.55821,609158.25680847,0
+BFK.US,D,20131218,000000,7.54775,7.69153,7.54775,7.6865,738520.59324614,0
+BFK.US,D,20131219,000000,7.66638,7.77465,7.65826,7.76091,452254.51502596,0
+BFK.US,D,20131220,000000,7.73777,7.89163,7.71021,7.8269,749608.26198448,0
+BFK.US,D,20131223,000000,7.8269,7.95645,7.8269,7.95645,561428.98480946,0
+BFK.US,D,20131224,000000,7.96894,7.96894,7.83329,7.84084,258247.18378538,0
+BFK.US,D,20131226,000000,7.84084,7.90081,7.83329,7.86483,297091.23131165,0
+BFK.US,D,20131227,000000,7.84606,7.86483,7.75337,7.81432,247021.02254042,0
+BFK.US,D,20131230,000000,7.7853,7.85823,7.78045,7.79876,428087.57262211,0
+BFK.US,D,20131231,000000,7.79876,7.80957,7.7314,7.78045,331056.00179524,0
+BFK.US,D,20140102,000000,7.79177,7.8269,7.75337,7.81432,195239.29443375,0
+BFK.US,D,20140103,000000,7.80957,7.92576,7.80957,7.90081,171740.00993489,0
+BFK.US,D,20140106,000000,7.93149,7.98191,7.87189,7.93885,237608.69972161,0
+BFK.US,D,20140107,000000,7.99341,8.02448,7.95645,8.01934,272496.40907391,0
+BFK.US,D,20140108,000000,8.01934,8.02448,7.93885,7.95645,240456.06431652,0
+BFK.US,D,20140109,000000,7.94571,7.98191,7.94571,7.96894,112606.81018992,0
+BFK.US,D,20140110,000000,7.99341,8.04867,7.99341,8.00541,207558.92636524,0
+BFK.US,D,20140113,000000,8.06289,8.10351,8.03192,8.098,217733.99149658,0
+BFK.US,D,20140114,000000,8.05206,8.0893,8.02621,8.0471,124177.13564906,0
+BFK.US,D,20140115,000000,8.0471,8.06289,8.03192,8.05717,94190.407388963,0
+BFK.US,D,20140116,000000,8.07672,8.098,8.05206,8.05717,169796.98073765,0
+BFK.US,D,20140117,000000,8.07672,8.19921,8.06995,8.13845,212286.27506109,0
+BFK.US,D,20140121,000000,8.18113,8.18113,8.10768,8.12655,115700.15401297,0
+BFK.US,D,20140122,000000,8.12655,8.1515,8.10351,8.12152,179333.3266967,0
+BFK.US,D,20140123,000000,8.13244,8.21236,8.13244,8.19254,181983.28779335,0
+BFK.US,D,20140124,000000,8.1875,8.21236,8.11513,8.12152,216944.37750364,0
+BFK.US,D,20140127,000000,8.13244,8.16235,8.04025,8.04025,202802.63893665,0
+BFK.US,D,20140128,000000,8.05206,8.12655,8.0471,8.12152,138043.95625515,0
+BFK.US,D,20140129,000000,8.12655,8.12655,8.07672,8.07672,97797.413717897,0
+BFK.US,D,20140130,000000,8.07672,8.098,8.06289,8.06995,71752.554265417,0
+BFK.US,D,20140131,000000,8.06995,8.17503,8.06995,8.16235,166783.21842956,0
+BFK.US,D,20140203,000000,8.18113,8.21236,8.16235,8.1875,138444.96440864,0
+BFK.US,D,20140204,000000,8.19254,8.20627,8.10768,8.10768,130462.00828121,0
+BFK.US,D,20140205,000000,8.10351,8.11513,8.04025,8.05717,139305.8917072,0
+BFK.US,D,20140206,000000,8.08446,8.08446,8.03192,8.05717,151736.11093876,0
+BFK.US,D,20140207,000000,8.07672,8.12655,8.06289,8.10351,155035.1264694,0
+BFK.US,D,20140210,000000,8.13845,8.14579,8.10351,8.11513,186607.28387236,0
+BFK.US,D,20140211,000000,8.13845,8.1515,8.11513,8.11513,101445.76109359,0
+BFK.US,D,20140212,000000,8.13583,8.14891,8.08611,8.11882,96683.272507986,0
+BFK.US,D,20140213,000000,8.13002,8.20987,8.10528,8.19584,154361.26740737,0
+BFK.US,D,20140214,000000,8.17347,8.19584,8.14891,8.16796,142011.66321699,0
+BFK.US,D,20140218,000000,8.16796,8.17772,8.13002,8.13583,114971.51806399,0
+BFK.US,D,20140219,000000,8.14308,8.17347,8.12229,8.13583,166533.10509674,0
+BFK.US,D,20140220,000000,8.14308,8.15391,8.13002,8.14891,68164.151407519,0
+BFK.US,D,20140221,000000,8.14891,8.17772,8.14308,8.15391,138760.1898901,0
+BFK.US,D,20140224,000000,8.16061,8.20289,8.15391,8.18577,165346.61705502,0
+BFK.US,D,20140225,000000,8.17772,8.18577,8.14891,8.18577,190101.63584888,0
+BFK.US,D,20140226,000000,8.19584,8.19584,8.14891,8.17347,144156.23001714,0
+BFK.US,D,20140227,000000,8.19177,8.19177,8.16061,8.16061,121600.55491037,0
+BFK.US,D,20140228,000000,8.16796,8.18577,8.11882,8.15391,201192.40516574,0
+BFK.US,D,20140303,000000,8.18577,8.20289,8.15391,8.19177,135807.40562599,0
+BFK.US,D,20140304,000000,8.20987,8.22862,8.19177,8.20987,115796.27194666,0
+BFK.US,D,20140305,000000,8.24169,8.25833,8.21412,8.2528,152725.19548225,0
+BFK.US,D,20140306,000000,8.24169,8.24169,8.16061,8.18577,127243.60779173,0
+BFK.US,D,20140307,000000,8.14891,8.14891,8.06655,8.11087,156848.96489555,0
+BFK.US,D,20140310,000000,8.08611,8.17347,8.07933,8.13583,94847.730032287,0
+BFK.US,D,20140311,000000,8.13002,8.16796,8.13002,8.15391,66259.362678515,0
+BFK.US,D,20140312,000000,8.17503,8.25562,8.15722,8.22612,89970.52004196,0
+BFK.US,D,20140313,000000,8.21236,8.24933,8.21236,8.24933,72835.689690265,0
+BFK.US,D,20140314,000000,8.24344,8.25562,8.22612,8.24344,52728.438077249,0
+BFK.US,D,20140317,000000,8.26259,8.27632,8.21827,8.25562,82812.317797202,0
+BFK.US,D,20140318,000000,8.25562,8.25562,8.21827,8.22612,57749.308205035,0
+BFK.US,D,20140319,000000,8.25562,8.25562,8.1515,8.16331,87947.909329717,0
+BFK.US,D,20140320,000000,8.17009,8.17009,8.12152,8.12152,111971.19159614,0
+BFK.US,D,20140321,000000,8.1515,8.18198,8.13244,8.14579,102049.34037613,0
+BFK.US,D,20140324,000000,8.1515,8.18828,8.13845,8.18828,91015.414998564,0
+BFK.US,D,20140325,000000,8.18198,8.23308,8.1515,8.21827,145102.93998771,0
+BFK.US,D,20140326,000000,8.20627,8.24933,8.20627,8.24933,84081.487932427,0
+BFK.US,D,20140327,000000,8.24933,8.31512,8.23308,8.27632,109482.46058179,0
+BFK.US,D,20140328,000000,8.27024,8.30641,8.27024,8.30138,124602.94843057,0
+BFK.US,D,20140331,000000,8.30641,8.30641,8.27632,8.30138,119415.68058964,0
+BFK.US,D,20140401,000000,8.30641,8.30641,8.26259,8.29316,168510.24065756,0
+BFK.US,D,20140402,000000,8.28203,8.28203,8.23897,8.23897,137130.31912199,0
+BFK.US,D,20140403,000000,8.27024,8.30641,8.25562,8.29316,81265.129122584,0
+BFK.US,D,20140404,000000,8.35122,8.35122,8.28744,8.30138,110351.65608971,0
+BFK.US,D,20140407,000000,8.35122,8.35122,8.28203,8.28744,99274.322613041,0
+BFK.US,D,20140408,000000,8.28203,8.30641,8.28203,8.29316,104580.4459634,0
+BFK.US,D,20140409,000000,8.32085,8.32085,8.27632,8.27632,98506.41266966,0
+BFK.US,D,20140410,000000,8.30641,8.32694,8.28203,8.28203,92987.382928539,0
+BFK.US,D,20140411,000000,8.28659,8.32955,8.28659,8.31813,128670.90743077,0
+BFK.US,D,20140414,000000,8.31813,8.32955,8.28986,8.31813,138066.69383087,0
+BFK.US,D,20140415,000000,8.31813,8.33844,8.30369,8.31096,133622.53130525,0
+BFK.US,D,20140416,000000,8.33844,8.34279,8.32268,8.33844,122831.48457734,0
+BFK.US,D,20140417,000000,8.36293,8.36293,8.29761,8.33844,212591.16528089,0
+BFK.US,D,20140421,000000,8.35672,8.37676,8.33844,8.37133,86769.689497344,0
+BFK.US,D,20140422,000000,8.39041,8.40849,8.36621,8.40308,112437.31189822,0
+BFK.US,D,20140423,000000,8.41518,8.47506,8.39041,8.47506,145896.68808532,0
+BFK.US,D,20140424,000000,8.48048,8.52394,8.46172,8.50709,167995.54462552,0
+BFK.US,D,20140425,000000,8.52394,8.54821,8.51918,8.54821,115761.13205693,0
+BFK.US,D,20140428,000000,8.56786,8.57415,8.50709,8.52394,186802.62031824,0
+BFK.US,D,20140429,000000,8.513,8.513,8.47506,8.48048,198663.36663081,0
+BFK.US,D,20140430,000000,8.51918,8.52394,8.47506,8.50709,181067.58360785,0
+BFK.US,D,20140501,000000,8.52394,8.58071,8.50709,8.51918,407435.65271816,0
+BFK.US,D,20140502,000000,8.52394,8.53485,8.46859,8.49517,220750.85438314,0
+BFK.US,D,20140505,000000,8.48658,8.52749,8.48658,8.513,203021.74648443,0
+BFK.US,D,20140506,000000,8.50157,8.54075,8.50157,8.51918,159739.73758954,0
+BFK.US,D,20140507,000000,8.52394,8.5606,8.51918,8.5606,169841.4223629,0
+BFK.US,D,20140508,000000,8.58071,8.61139,8.56786,8.61139,139001.00148742,0
+BFK.US,D,20140509,000000,8.58768,8.66209,8.58768,8.64787,157192.09558358,0
+BFK.US,D,20140512,000000,8.674,8.674,8.64787,8.66209,226988.18481156,0
+BFK.US,D,20140513,000000,8.68126,8.68126,8.60685,8.60685,279428.26908773,0
+BFK.US,D,20140514,000000,8.61942,8.64516,8.61498,8.64516,209900.89666362,0
+BFK.US,D,20140515,000000,8.67205,8.67205,8.65261,8.65958,130147.81632591,0
+BFK.US,D,20140516,000000,8.67583,8.70117,8.65261,8.65261,153931.32052117,0
+BFK.US,D,20140519,000000,8.67583,8.70777,8.67205,8.68678,142862.25525387,0
+BFK.US,D,20140520,000000,8.68126,8.72778,8.68126,8.70777,156909.9429395,0
+BFK.US,D,20140521,000000,8.71231,8.75952,8.69479,8.75324,162282.21196468,0
+BFK.US,D,20140522,000000,8.73397,8.76474,8.73397,8.7394,65002.594857315,0
+BFK.US,D,20140523,000000,8.77103,8.78051,8.75324,8.75952,78777.431634406,0
+BFK.US,D,20140527,000000,8.78051,8.78051,8.75324,8.75952,143734.55134031,0
+BFK.US,D,20140528,000000,8.76474,8.81642,8.76474,8.80927,172006.65968643,0
+BFK.US,D,20140529,000000,8.82194,8.82194,8.79155,8.79696,137530.29374929,0
+BFK.US,D,20140530,000000,8.80269,8.80927,8.76474,8.76474,258092.15486006,0
+BFK.US,D,20140602,000000,8.79696,8.82194,8.72778,8.72778,173098.06332063,0
+BFK.US,D,20140603,000000,8.74569,8.75324,8.67205,8.67205,170827.40632788,0
+BFK.US,D,20140604,000000,8.69479,8.69479,8.5697,8.5697,335671.72966489,0
+BFK.US,D,20140605,000000,8.56419,8.60685,8.53737,8.60057,106156.57337074,0
+BFK.US,D,20140606,000000,8.62407,8.6649,8.60685,8.64516,126248.32209123,0
+BFK.US,D,20140609,000000,8.63258,8.67205,8.63258,8.67205,106493.50290175,0
+BFK.US,D,20140610,000000,8.68678,8.68678,8.63258,8.63878,144732.9376193,0
+BFK.US,D,20140611,000000,8.65958,8.67205,8.62407,8.62407,114524.00123292,0
+BFK.US,D,20140612,000000,8.65522,8.67941,8.64245,8.66209,129866.69720801,0
+BFK.US,D,20140613,000000,8.68319,8.68319,8.62214,8.62214,101633.86285629,0
+BFK.US,D,20140616,000000,8.62892,8.66209,8.59696,8.59696,126007.51049392,0
+BFK.US,D,20140617,000000,8.59696,8.61778,8.57326,8.59696,164689.29441169,0
+BFK.US,D,20140618,000000,8.59224,8.65522,8.57975,8.65522,125352.25490291,0
+BFK.US,D,20140619,000000,8.67941,8.68319,8.62892,8.63616,154583.47553366,0
+BFK.US,D,20140620,000000,8.66849,8.67941,8.62892,8.65522,75577.634615958,0
+BFK.US,D,20140623,000000,8.65522,8.70497,8.65522,8.66849,99791.085697414,0
+BFK.US,D,20140624,000000,8.67941,8.69219,8.66209,8.66209,130720.3898234,0
+BFK.US,D,20140625,000000,8.66849,8.70497,8.66849,8.68319,84810.123881394,0
+BFK.US,D,20140626,000000,8.69219,8.69935,8.67941,8.67941,83993.638208083,0
+BFK.US,D,20140627,000000,8.69935,8.72413,8.69219,8.71048,79604.252569405,0
+BFK.US,D,20140630,000000,8.73852,8.73852,8.69219,8.69219,115234.03371088,0
+BFK.US,D,20140701,000000,8.72413,8.74385,8.70497,8.70497,160859.0464303,0
+BFK.US,D,20140702,000000,8.71048,8.71048,8.61778,8.62214,234054.40322729,0
+BFK.US,D,20140703,000000,8.58672,8.58672,8.50517,8.52295,207591.99920263,0
+BFK.US,D,20140707,000000,8.54638,8.58672,8.52295,8.54638,135446.70499308,0
+BFK.US,D,20140708,000000,8.57326,8.59696,8.53912,8.54638,162333.88827311,0
+BFK.US,D,20140709,000000,8.57975,8.57975,8.51754,8.56786,155317.27911347,0
+BFK.US,D,20140710,000000,8.59696,8.59696,8.53912,8.53912,114137.46244581,0
+BFK.US,D,20140711,000000,8.55082,8.57597,8.55082,8.55829,71661.603962567,0
+BFK.US,D,20140714,000000,8.55829,8.56419,8.5304,8.5304,73730.723352403,0
+BFK.US,D,20140715,000000,8.54356,8.54356,8.5249,8.5249,93288.139043644,0
+BFK.US,D,20140716,000000,8.5365,8.5697,8.5249,8.5697,172746.66442326,0
+BFK.US,D,20140717,000000,8.58313,8.60057,8.57597,8.59601,83011.788347771,0
+BFK.US,D,20140718,000000,8.60057,8.61594,8.57597,8.58313,183911.84762425,0
+BFK.US,D,20140721,000000,8.58313,8.74201,8.58313,8.67671,240239.02382109,0
+BFK.US,D,20140722,000000,8.67303,8.76147,8.66054,8.75595,188499.67028733,0
+BFK.US,D,20140723,000000,8.75595,8.80461,8.7484,8.77395,145478.10998697,0
+BFK.US,D,20140724,000000,8.76659,8.78235,8.74201,8.74201,42707.368345056,0
+BFK.US,D,20140725,000000,8.77395,8.80461,8.76659,8.77395,82133.291104333,0
+BFK.US,D,20140728,000000,8.76147,8.7932,8.7484,8.75595,61393.521476044,0
+BFK.US,D,20140729,000000,8.78235,8.7932,8.73659,8.78235,121504.43697666,0
+BFK.US,D,20140730,000000,8.76659,8.77395,8.68126,8.6887,91945.588550439,0
+BFK.US,D,20140731,000000,8.65347,8.69664,8.63974,8.64614,124264.9853734,0
+BFK.US,D,20140801,000000,8.67671,8.6887,8.66054,8.66054,87316.42484061,0
+BFK.US,D,20140804,000000,8.6887,8.6887,8.60781,8.63356,128957.19417953,0
+BFK.US,D,20140805,000000,8.60781,8.63974,8.59601,8.59601,108273.23496434,0
+BFK.US,D,20140806,000000,8.59039,8.63356,8.59039,8.60057,130283.20825401,0
+BFK.US,D,20140807,000000,8.60057,8.66054,8.59601,8.64614,137718.395512,0
+BFK.US,D,20140808,000000,8.66578,8.71328,8.63974,8.66054,143831.70280016,0
+BFK.US,D,20140811,000000,8.6887,8.71328,8.67671,8.69664,68907.25672285,0
+BFK.US,D,20140812,000000,8.72122,8.7303,8.68126,8.70215,98311.076223767,0
+BFK.US,D,20140813,000000,8.71143,8.77008,8.71143,8.77008,99167.869417659,0
+BFK.US,D,20140814,000000,8.75867,8.787,8.75867,8.77957,51249.46212977,0
+BFK.US,D,20140815,000000,8.79696,8.81642,8.77008,8.77957,76784.793181057,0
+BFK.US,D,20140818,000000,8.77008,8.85009,8.77008,8.80927,175665.34232381,0
+BFK.US,D,20140819,000000,8.81642,8.88125,8.81642,8.88125,138606.19449097,0
+BFK.US,D,20140820,000000,8.88588,8.93446,8.86885,8.92836,247208.09077696,0
+BFK.US,D,20140821,000000,8.92836,8.95518,8.8287,8.8287,201959.28158296,0
+BFK.US,D,20140822,000000,8.86353,8.86353,8.8229,8.83626,112133.45520462,0
+BFK.US,D,20140825,000000,8.84149,8.86353,8.81642,8.81642,105354.5570638,0
+BFK.US,D,20140826,000000,8.80269,8.89209,8.80269,8.88588,95462.678102693,0
+BFK.US,D,20140827,000000,8.90776,8.9218,8.88588,8.89209,85335.155175121,0
+BFK.US,D,20140828,000000,8.90408,8.93446,8.89838,8.93446,101040.61883543,0
+BFK.US,D,20140829,000000,8.9419,8.95518,8.9218,8.93446,87668.857264154,0
+BFK.US,D,20140902,000000,8.93446,8.9419,8.88588,8.88588,111408.95336031,0
+BFK.US,D,20140903,000000,8.90408,8.9218,8.88588,8.88588,82426.812536258,0
+BFK.US,D,20140904,000000,8.89838,8.9419,8.88125,8.90408,212165.35249934,0
+BFK.US,D,20140905,000000,8.95518,8.95518,8.88588,8.88588,92158.494941202,0
+BFK.US,D,20140908,000000,8.88588,8.89838,8.86885,8.86885,98575.658922966,0
+BFK.US,D,20140909,000000,8.88125,8.90408,8.88125,8.88125,117258.71147544,0
+BFK.US,D,20140910,000000,8.86885,8.90408,8.86353,8.90408,95305.582125042,0
+BFK.US,D,20140911,000000,8.9125,8.93254,8.87262,8.8794,108117.17251286,0
+BFK.US,D,20140912,000000,8.86036,8.86624,8.78235,8.78235,163910.01568045,0
+BFK.US,D,20140915,000000,8.77395,8.82001,8.75595,8.75595,158591.49001607,0
+BFK.US,D,20140916,000000,8.73573,8.73573,8.70117,8.72033,275739.61419145,0
+BFK.US,D,20140917,000000,8.71231,8.75595,8.71231,8.72033,79203.244415929,0
+BFK.US,D,20140918,000000,8.71231,8.73573,8.70871,8.72033,102981.58098034,0
+BFK.US,D,20140919,000000,8.72033,8.78235,8.70871,8.77395,152364.49484937,0
+BFK.US,D,20140922,000000,8.76659,8.78885,8.74114,8.78235,95946.368349668,0
+BFK.US,D,20140923,000000,8.78885,8.7932,8.77395,8.7932,88694.115223556,0
+BFK.US,D,20140924,000000,8.77395,8.80461,8.76147,8.80461,106498.6705326,0
+BFK.US,D,20140925,000000,8.7932,8.83267,8.78885,8.83267,107838.12044729,0
+BFK.US,D,20140926,000000,8.80461,8.82484,8.77395,8.82484,64606.754334684,0
+BFK.US,D,20140929,000000,8.81303,8.82484,8.7932,8.81303,110130.48148959,0
+BFK.US,D,20140930,000000,8.79696,8.85386,8.7932,8.80461,156439.68853272,0
+BFK.US,D,20141001,000000,8.82484,8.89499,8.82484,8.89499,130624.27188973,0
+BFK.US,D,20141002,000000,8.88967,8.88967,8.82484,8.88308,97677.524682323,0
+BFK.US,D,20141003,000000,8.86624,8.87262,8.84623,8.84623,86456.531068212,0
+BFK.US,D,20141006,000000,8.87262,8.9125,8.87262,8.89499,146330.76907619,0
+BFK.US,D,20141007,000000,8.90225,8.97306,8.88967,8.93254,163619.59482704,0
+BFK.US,D,20141008,000000,8.92471,8.99378,8.92471,8.9599,107775.07535099,0
+BFK.US,D,20141009,000000,9.00412,9.00412,8.95419,8.95419,145670.34585436,0
+BFK.US,D,20141010,000000,8.93446,8.9694,8.9218,8.95613,120688.98482953,0
+BFK.US,D,20141013,000000,8.9218,8.9694,8.89838,8.92836,187324.55103347,0
+BFK.US,D,20141014,000000,8.92836,8.95613,8.88588,8.89209,201594.44684538,0
+BFK.US,D,20141015,000000,8.89209,8.96398,8.88588,8.90776,267894.11704448,0
+BFK.US,D,20141016,000000,8.90776,8.94945,8.89209,8.94945,115560.62798019,0
+BFK.US,D,20141017,000000,8.95613,9.00898,8.94945,9.00898,118699.44695468,0
+BFK.US,D,20141020,000000,8.99474,9.04224,8.99029,9.03566,128114.87035198,0
+BFK.US,D,20141021,000000,9.00026,9.03566,8.92836,9.01361,112475.55236647,0
+BFK.US,D,20141022,000000,8.98275,9.02203,8.96398,9.01361,128406.32473158,0
+BFK.US,D,20141023,000000,8.99474,9.02203,8.9694,9.00026,115940.96561028,0
+BFK.US,D,20141024,000000,8.99029,9.04891,8.97596,9.03566,75300.649602733,0
+BFK.US,D,20141027,000000,9.00026,9.04891,8.99474,9.03566,87330.894206973,0
+BFK.US,D,20141028,000000,9.02203,9.03566,8.99474,9.02203,97593.809062654,0
+BFK.US,D,20141029,000000,9.02203,9.04224,9.00898,9.04224,98251.131705979,0
+BFK.US,D,20141030,000000,9.01361,9.03566,9.00026,9.01361,60743.433515899,0
+BFK.US,D,20141031,000000,9.01361,9.01361,8.94945,8.99474,122540.03019776,0
+BFK.US,D,20141103,000000,9.00026,9.00026,8.95613,8.96398,123244.89504485,0
+BFK.US,D,20141104,000000,8.94945,9.00898,8.9419,8.98275,122140.05557044,0
+BFK.US,D,20141105,000000,9.00026,9.11626,8.98275,9.08095,221853.62680521,0
+BFK.US,D,20141106,000000,9.06663,9.08947,9.04891,9.0556,82620.081929814,0
+BFK.US,D,20141107,000000,9.06034,9.11047,9.01361,9.09817,89013.474809699,0
+BFK.US,D,20141110,000000,9.09817,9.12767,9.07427,9.12199,123759.59107689,0
+BFK.US,D,20141111,000000,9.10475,9.12199,9.08947,9.12199,70430.674295585,0
+BFK.US,D,20141112,000000,9.10669,9.13639,9.10098,9.13057,84889.705396389,0
+BFK.US,D,20141113,000000,9.13639,9.13639,9.10098,9.11724,109851.42942402,0
+BFK.US,D,20141114,000000,9.10098,9.11239,9.07707,9.10669,68154.849671999,0
+BFK.US,D,20141117,000000,9.11239,9.11724,9.08472,9.10098,114640.78969001,0
+BFK.US,D,20141118,000000,9.09334,9.13057,9.08472,9.13057,112323.62401966,0
+BFK.US,D,20141119,000000,9.11239,9.12486,9.0259,9.06509,197733.19307894,0
+BFK.US,D,20141120,000000,9.06509,9.09334,9.06509,9.09334,244623.24182892,0
+BFK.US,D,20141121,000000,9.08472,9.08472,9.00983,9.00983,140271.20514881,0
+BFK.US,D,20141124,000000,9.00983,9.0259,8.87745,8.91693,394682.97332197,0
+BFK.US,D,20141125,000000,8.90031,8.95323,8.90031,8.95323,113485.30743334,0
+BFK.US,D,20141126,000000,8.93736,9.00412,8.93736,8.96561,139992.15308325,0
+BFK.US,D,20141128,000000,8.96561,9.01621,8.96561,8.98565,35052.040013132,0
+BFK.US,D,20141201,000000,9.00412,9.03944,8.98565,9.00412,151515.96986481,0
+BFK.US,D,20141202,000000,9.01621,9.07707,9.01621,9.07707,160847.67764244,0
+BFK.US,D,20141203,000000,9.07707,9.16388,9.07707,9.16388,122234.1064518,0
+BFK.US,D,20141204,000000,9.15322,9.18313,9.15322,9.18313,98475.406884598,0
+BFK.US,D,20141205,000000,9.17635,9.17635,9.11724,9.17635,95784.104741175,0
+BFK.US,D,20141208,000000,9.16388,9.17054,9.10669,9.13639,150650.90846158,0
+BFK.US,D,20141209,000000,9.10098,9.17635,9.10098,9.17054,177498.81774717,0
+BFK.US,D,20141210,000000,9.16571,9.19862,9.15904,9.17732,99525.469472048,0
+BFK.US,D,20141211,000000,9.19862,9.22085,9.09429,9.10756,157654.08178101,0
+BFK.US,D,20141212,000000,9.07039,9.24117,9.07039,9.19077,296909.33070593,0
+BFK.US,D,20141215,000000,9.17732,9.19862,9.13639,9.13639,178344.2421532,0
+BFK.US,D,20141216,000000,9.14935,9.19077,9.14209,9.17151,115079.00478556,0
+BFK.US,D,20141217,000000,9.14935,9.20345,9.13639,9.15516,133865.40995491,0
+BFK.US,D,20141218,000000,9.14209,9.17151,9.13639,9.13639,138435.66267313,0
+BFK.US,D,20141219,000000,9.14935,9.19077,9.13639,9.14935,107538.39785836,0
+BFK.US,D,20141222,000000,9.16571,9.19077,9.15516,9.19077,201883.83417264,0
+BFK.US,D,20141223,000000,9.19077,9.24117,9.17151,9.24117,144578.94222018,0
+BFK.US,D,20141224,000000,9.22085,9.24892,9.20345,9.24117,62459.086956023,0
+BFK.US,D,20141226,000000,9.22085,9.24892,9.21216,9.22667,144815.61971281,0
+BFK.US,D,20141229,000000,9.22667,9.24892,9.17732,9.18409,97077.04597828,0
+BFK.US,D,20141230,000000,9.17732,9.23344,9.17732,9.23344,100340.92161919,0
+BFK.US,D,20141231,000000,9.23344,9.29148,9.23344,9.29148,170021.25591626,0
+BFK.US,D,20150102,000000,9.24892,9.31665,9.23344,9.31665,123089.86611954,0
+BFK.US,D,20150105,000000,9.31665,9.34084,9.27794,9.27794,191859.66386193,0
+BFK.US,D,20150106,000000,9.29632,9.3447,9.29148,9.32825,242239.93048378,0
+BFK.US,D,20150107,000000,9.32825,9.40276,9.32244,9.35245,197175.08894781,0
+BFK.US,D,20150108,000000,9.35245,9.36503,9.31665,9.32244,232123.77634406,0
+BFK.US,D,20150109,000000,9.32244,9.40759,9.32244,9.40759,172687.75343163,0
+BFK.US,D,20150112,000000,9.40276,9.46855,9.40276,9.45114,184757.2720303,0
+BFK.US,D,20150113,000000,9.44825,9.52274,9.44825,9.52274,130039.2960782,0
+BFK.US,D,20150114,000000,9.52274,9.54307,9.49468,9.515,132283.08139055,0
+BFK.US,D,20150115,000000,9.515,9.56046,9.49468,9.55564,134450.38576642,0
+BFK.US,D,20150116,000000,9.53725,9.56046,9.48791,9.56046,176315.43028394,0
+BFK.US,D,20150120,000000,9.54886,9.5779,9.54886,9.5779,229886.19218872,0
+BFK.US,D,20150121,000000,9.59145,9.59145,9.515,9.515,110104.64333536,0
+BFK.US,D,20150122,000000,9.515,9.54886,9.47242,9.47242,184935.03853131,0
+BFK.US,D,20150123,000000,9.4821,9.50822,9.44825,9.47242,148107.40056026,0
+BFK.US,D,20150126,000000,9.47242,9.50822,9.45985,9.50822,130740.02682062,0
+BFK.US,D,20150127,000000,9.49468,9.56046,9.49468,9.54307,79365.508024423,0
+BFK.US,D,20150128,000000,9.5779,9.64465,9.55564,9.64465,74743.578997776,0
+BFK.US,D,20150129,000000,9.6224,9.66982,9.6224,9.66303,53686.516835679,0
+BFK.US,D,20150130,000000,9.66982,9.74722,9.66982,9.74042,126908.74531306,0
+BFK.US,D,20150202,000000,9.80725,9.86809,9.76561,9.80037,212858.84855858,0
+BFK.US,D,20150203,000000,9.77811,9.8343,9.77244,9.78981,183708.24296903,0
+BFK.US,D,20150204,000000,9.76561,9.81401,9.71819,9.79374,136397.54906834,0
+BFK.US,D,20150205,000000,9.78299,9.80037,9.73176,9.77244,101796.12646479,0
+BFK.US,D,20150206,000000,9.74722,9.74722,9.61079,9.61079,157072.20654801,0
+BFK.US,D,20150209,000000,9.6224,9.66303,9.61079,9.61079,142556.33150791,0
+BFK.US,D,20150210,000000,9.61079,9.6369,9.54307,9.54307,171946.71516865,0
+BFK.US,D,20150211,000000,9.52564,9.57403,9.5179,9.54015,157369.86208461,0
+BFK.US,D,20150212,000000,9.49951,9.5953,9.49951,9.52564,139314.15991656,0
+BFK.US,D,20150213,000000,9.5179,9.55273,9.49081,9.49951,105448.60794515,0
+BFK.US,D,20150217,000000,9.46855,9.485,9.2886,9.30021,276347.32757868,0
+BFK.US,D,20150218,000000,9.25376,9.4018,9.2257,9.4018,312431.8602344,0
+BFK.US,D,20150219,000000,9.37374,9.485,9.37374,9.42114,118440.03188633,0
+BFK.US,D,20150220,000000,9.43663,9.47725,9.40759,9.42114,123360.64997575,0
+BFK.US,D,20150223,000000,9.44437,9.47725,9.44437,9.45017,130410.33197277,0
+BFK.US,D,20150224,000000,9.42887,9.46855,9.40759,9.44437,116534.20963115,0
+BFK.US,D,20150225,000000,9.46855,9.51113,9.45017,9.45017,110974.87236945,0
+BFK.US,D,20150226,000000,9.45017,9.46855,9.4018,9.4018,119587.24593364,0
+BFK.US,D,20150227,000000,9.42887,9.54015,9.4134,9.54015,129909.07178094,0
+BFK.US,D,20150302,000000,9.52564,9.52564,9.485,9.49951,99579.21283282,0
+BFK.US,D,20150303,000000,9.485,9.5179,9.46275,9.5179,134029.74061573,0
+BFK.US,D,20150304,000000,9.50629,9.54693,9.50629,9.54693,85828.147157612,0
+BFK.US,D,20150305,000000,9.53435,9.55757,9.49081,9.50629,101543.94607961,0
+BFK.US,D,20150306,000000,9.46275,9.485,9.39695,9.45017,189939.3722404,0
+BFK.US,D,20150309,000000,9.44437,9.51113,9.42887,9.51113,129198.00577683,0
+BFK.US,D,20150310,000000,9.49951,9.55273,9.49951,9.52564,86886.477954412,0
+BFK.US,D,20150311,000000,9.49468,9.54886,9.47242,9.47242,72146.32773571,0
+BFK.US,D,20150312,000000,9.48791,9.52274,9.45405,9.46469,121005.24383715,0
+BFK.US,D,20150313,000000,9.44727,9.46469,9.40954,9.42501,129874.96541738,0
+BFK.US,D,20150316,000000,9.42501,9.45405,9.40373,9.43276,109282.99003121,0
+BFK.US,D,20150317,000000,9.42501,9.42501,9.39211,9.40954,101006.51247186,0
+BFK.US,D,20150318,000000,9.4163,9.54886,9.4163,9.54886,65538.994938896,0
+BFK.US,D,20150319,000000,9.50822,9.515,9.45405,9.45888,113940.05894759,0
+BFK.US,D,20150320,000000,9.45888,9.52274,9.45405,9.49468,118150.64455908,0
+BFK.US,D,20150323,000000,9.515,9.52274,9.48791,9.515,84922.778233788,0
+BFK.US,D,20150324,000000,9.50242,9.56046,9.46469,9.56046,91690.307586758,0
+BFK.US,D,20150325,000000,9.56046,9.56046,9.46469,9.49468,93193.05463612,0
+BFK.US,D,20150326,000000,9.46469,9.5924,9.46469,9.5924,170005.75302374,0
+BFK.US,D,20150327,000000,9.56628,9.66498,9.56628,9.65045,102215.7380893,0
+BFK.US,D,20150330,000000,9.62337,9.63112,9.58659,9.62337,62228.610620391,0
+BFK.US,D,20150331,000000,9.59919,9.75403,9.58659,9.75403,252126.64181403,0
+BFK.US,D,20150401,000000,9.77528,9.77528,9.67079,9.75403,156322.90007567,0
+BFK.US,D,20150402,000000,9.68626,9.70851,9.62337,9.64658,184584.6731601,0
+BFK.US,D,20150406,000000,9.66498,9.71529,9.63787,9.63787,118897.88397908,0
+BFK.US,D,20150407,000000,9.67755,9.74917,9.65723,9.68626,153910.6499978,0
+BFK.US,D,20150408,000000,9.72109,9.72885,9.65723,9.67755,153172.71231331,0
+BFK.US,D,20150409,000000,9.65723,9.67755,9.64658,9.64658,87285.41905555,0
+BFK.US,D,20150410,000000,9.67755,9.71529,9.63787,9.63787,114084.75261121,0
+BFK.US,D,20150413,000000,9.6611,9.67464,9.5953,9.5953,79549.475682461,0
+BFK.US,D,20150414,000000,9.61466,9.70465,9.60982,9.68917,75967.273981577,0
+BFK.US,D,20150415,000000,9.72594,9.75209,9.68917,9.73176,96575.785786435,0
+BFK.US,D,20150416,000000,9.72594,9.75209,9.71239,9.74042,126898.41005137,0
+BFK.US,D,20150417,000000,9.72594,9.76561,9.70465,9.76561,82694.495813965,0
+BFK.US,D,20150420,000000,9.75879,9.77244,9.73176,9.74722,50190.097806803,0
+BFK.US,D,20150421,000000,9.74722,9.77244,9.71722,9.75209,84550.708813038,0
+BFK.US,D,20150422,000000,9.72594,9.74722,9.68238,9.70465,122329.19085932,0
+BFK.US,D,20150423,000000,9.71722,9.73176,9.68917,9.70465,88375.789163578,0
+BFK.US,D,20150424,000000,9.68917,9.68917,9.61951,9.62723,234456.44490694,0
+BFK.US,D,20150427,000000,9.65433,9.65433,9.60982,9.60982,109609.58430054,0
+BFK.US,D,20150428,000000,9.57403,9.64175,9.46275,9.64175,159859.62662511,0
+BFK.US,D,20150429,000000,9.56143,9.61951,9.56143,9.58368,114094.05434673,0
+BFK.US,D,20150430,000000,9.56143,9.58368,9.55757,9.57403,78807.403893298,0
+BFK.US,D,20150501,000000,9.58368,9.58949,9.51016,9.51693,229094.51114346,0
+BFK.US,D,20150504,000000,9.53435,9.56143,9.49855,9.50531,124114.09055278,0
+BFK.US,D,20150505,000000,9.54693,9.55757,9.47631,9.55757,203367.97775095,0
+BFK.US,D,20150506,000000,9.51016,9.53435,9.46275,9.46275,142817.81362861,0
+BFK.US,D,20150507,000000,9.46275,9.47631,9.38631,9.47631,117126.42012584,0
+BFK.US,D,20150508,000000,9.485,9.53918,9.485,9.50531,78356.786483725,0
+BFK.US,D,20150511,000000,9.50531,9.51016,9.40567,9.41244,101986.29527984,0
+BFK.US,D,20150512,000000,9.37856,9.46761,9.36116,9.43468,208770.219035,0
+BFK.US,D,20150513,000000,9.47145,9.49468,9.43083,9.47145,167184.22658304,0
+BFK.US,D,20150514,000000,9.4463,9.49468,9.43083,9.47145,73774.13145149,0
+BFK.US,D,20150515,000000,9.48791,9.59919,9.48791,9.57982,110338.2202495,0
+BFK.US,D,20150518,000000,9.55564,9.55564,9.47145,9.49468,117023.06750898,0
+BFK.US,D,20150519,000000,9.46469,9.56727,9.4463,9.45888,225272.53137142,0
+BFK.US,D,20150520,000000,9.47145,9.48113,9.40373,9.43856,129705.46712568,0
+BFK.US,D,20150521,000000,9.43856,9.48113,9.41438,9.41438,111253.92443501,0
+BFK.US,D,20150522,000000,9.40856,9.40856,9.33311,9.33311,264313.98239593,0
+BFK.US,D,20150526,000000,9.31472,9.39017,9.30021,9.38341,106503.83816345,0
+BFK.US,D,20150527,000000,9.39889,9.40373,9.3689,9.39017,114823.72382187,0
+BFK.US,D,20150528,000000,9.36503,9.39889,9.35245,9.39889,87564.471121111,0
+BFK.US,D,20150529,000000,9.38341,9.40856,9.35825,9.40373,56965.895369121,0
+BFK.US,D,20150601,000000,9.40856,9.46469,9.39889,9.45307,146472.36216131,0
+BFK.US,D,20150602,000000,9.43083,9.45307,9.40856,9.43083,123238.69388783,0
+BFK.US,D,20150603,000000,9.43083,9.43856,9.35825,9.35825,168374.84872944,0
+BFK.US,D,20150604,000000,9.33986,9.35825,9.2886,9.29438,166143.46573112,0
+BFK.US,D,20150605,000000,9.25279,9.26731,9.20056,9.25279,163021.18317532,0
+BFK.US,D,20150608,000000,9.17925,9.20635,8.975,9.02203,522077.47593433,0
+BFK.US,D,20150609,000000,9.00898,9.02687,8.94027,8.96754,281377.49944199,0
+BFK.US,D,20150610,000000,8.93349,9.00898,8.92555,8.94772,219899.22882011,0
+BFK.US,D,20150611,000000,8.99281,9.08095,8.98565,9.08095,181663.92820722,0
+BFK.US,D,20150612,000000,9.05473,9.13543,9.05473,9.13543,195079.09787758,0
+BFK.US,D,20150615,000000,9.13543,9.17054,9.07427,9.09043,141841.13139915,0
+BFK.US,D,20150616,000000,9.09904,9.1484,9.09043,9.1484,74095.558089971,0
+BFK.US,D,20150617,000000,9.14027,9.17054,9.11626,9.17054,132371.96464107,0
+BFK.US,D,20150618,000000,9.15904,9.17054,9.1484,9.17054,99977.120407789,0
+BFK.US,D,20150619,000000,9.19077,9.19862,9.17054,9.19862,128078.69693609,0
+BFK.US,D,20150622,000000,9.19862,9.20345,9.15904,9.17635,81793.260994816,0
+BFK.US,D,20150623,000000,9.17054,9.17635,9.12392,9.13543,247625.63534915,0
+BFK.US,D,20150624,000000,9.12392,9.17054,9.09904,9.15904,167862.21974974,0
+BFK.US,D,20150625,000000,9.17054,9.17054,9.09904,9.11047,227031.59291065,0
+BFK.US,D,20150626,000000,9.09904,9.12392,9.08095,9.11047,99977.120407789,0
+BFK.US,D,20150629,000000,9.10475,9.11047,9.07427,9.08095,113737.48781853,0
+BFK.US,D,20150630,000000,9.05938,9.11626,9.04806,9.11047,137502.38854274,0
+BFK.US,D,20150701,000000,9.11047,9.1484,9.10475,9.13543,170825.33927555,0
+BFK.US,D,20150702,000000,9.12392,9.1484,9.07427,9.13543,248625.05515432,0
+BFK.US,D,20150706,000000,9.15322,9.15904,9.12962,9.15904,94213.144964675,0
+BFK.US,D,20150707,000000,9.18409,9.2731,9.17635,9.2586,179556.56834914,0
+BFK.US,D,20150708,000000,9.2586,9.3447,9.22763,9.3447,132225.2039251,0
+BFK.US,D,20150709,000000,9.306,9.35148,9.25086,9.33311,132225.2039251,0
+BFK.US,D,20150710,000000,9.32633,9.3689,9.306,9.3689,77059.711141943,0
+BFK.US,D,20150713,000000,9.36018,9.36018,9.30987,9.36018,85465.37947238,0
+BFK.US,D,20150714,000000,9.34179,9.37761,9.31665,9.36697,116852.53569114,0
+BFK.US,D,20150715,000000,9.36697,9.37082,9.32923,9.34663,120410.96629012,0
+BFK.US,D,20150716,000000,9.35341,9.37082,9.30987,9.33406,80312.217994997,0
+BFK.US,D,20150717,000000,9.32923,9.33406,9.29537,9.29537,82378.236806327,0
+BFK.US,D,20150720,000000,9.28955,9.29537,9.2615,9.28375,102084.48026587,0
+BFK.US,D,20150721,000000,9.2615,9.27601,9.22473,9.26827,105912.66119492,0
+BFK.US,D,20150722,000000,9.24795,9.2615,9.20731,9.21601,82378.236806327,0
+BFK.US,D,20150723,000000,9.22956,9.2615,9.16571,9.25472,119004.33717447,0
+BFK.US,D,20150724,000000,9.27601,9.28375,9.23828,9.26827,59136.300323494,0
+BFK.US,D,20150727,000000,9.27601,9.28955,9.22956,9.2615,65609.274718371,0
+BFK.US,D,20150728,000000,9.22956,9.28375,9.22473,9.28375,63836.777338966,0
+BFK.US,D,20150729,000000,9.25472,9.31665,9.24795,9.31665,69281.393195937,0
+BFK.US,D,20150730,000000,9.34663,9.35341,9.31665,9.32923,53986.239424616,0
+BFK.US,D,20150731,000000,9.36697,9.37761,9.32923,9.37761,115919.26156074,0
+BFK.US,D,20150803,000000,9.37761,9.39986,9.35341,9.35341,116441.19227597,0
+BFK.US,D,20150804,000000,9.32244,9.37082,9.29537,9.30987,94438.453669463,0
+BFK.US,D,20150805,000000,9.33406,9.34663,9.2615,9.2615,119593.44709065,0
+BFK.US,D,20150806,000000,9.23828,9.32244,9.23828,9.32244,104611.45174847,0
+BFK.US,D,20150807,000000,9.35341,9.36697,9.32923,9.36697,115472.77825585,0
+BFK.US,D,20150810,000000,9.36697,9.38535,9.33406,9.38535,139306.92523336,0
+BFK.US,D,20150811,000000,9.37761,9.46275,9.37082,9.46275,96237.822729254,0
+BFK.US,D,20150812,000000,9.4463,9.53243,9.4463,9.515,83981.235894059,0
+BFK.US,D,20150813,000000,9.52274,9.52274,9.47242,9.49565,68328.482068351,0
+BFK.US,D,20150814,000000,9.50338,9.50338,9.46469,9.48888,49011.877974427,0
+BFK.US,D,20150817,000000,9.49565,9.49565,9.46469,9.4821,61742.85332108,0
+BFK.US,D,20150818,000000,9.47242,9.49565,9.46469,9.47242,72861.527844483,0
+BFK.US,D,20150819,000000,9.45307,9.50338,9.45307,9.47242,78713.353011944,0
+BFK.US,D,20150820,000000,9.46469,9.515,9.45888,9.47242,114704.86831246,0
+BFK.US,D,20150821,000000,9.49565,9.515,9.46469,9.47242,104023.37535845,0
+BFK.US,D,20150824,000000,9.43083,9.4463,9.27892,9.3118,215804.39813952,0
+BFK.US,D,20150825,000000,9.35728,9.37374,9.29827,9.30503,150109.34074914,0
+BFK.US,D,20150826,000000,9.33213,9.33794,9.20056,9.20056,118803.83309773,0
+BFK.US,D,20150827,000000,9.24892,9.3118,9.24892,9.27215,243164.93640481,0
+BFK.US,D,20150828,000000,9.30503,9.33213,9.24892,9.29148,58375.625063294,0
+BFK.US,D,20150831,000000,9.31859,9.33794,9.3118,9.33794,66278.99967572,0
+BFK.US,D,20150901,000000,9.35728,9.38921,9.31859,9.37374,104459.52340166,0
+BFK.US,D,20150902,000000,9.37374,9.47242,9.35052,9.47242,87784.612195056,0
+BFK.US,D,20150903,000000,9.49565,9.52274,9.4821,9.515,81932.787027596,0
+BFK.US,D,20150904,000000,9.58274,9.58274,9.52274,9.56143,199122.25224973,0
+BFK.US,D,20150908,000000,9.49565,9.55661,9.49565,9.54499,69498.433691374,0
+BFK.US,D,20150909,000000,9.55661,9.55661,9.515,9.53822,77541.334336581,0
+BFK.US,D,20150910,000000,9.54499,9.54499,9.45888,9.49565,54384.146999585,0
+BFK.US,D,20150911,000000,9.50049,9.50049,9.46761,9.49177,236610.31344261,0
+BFK.US,D,20150914,000000,9.485,9.485,9.41049,9.41049,52390.475020068,0
+BFK.US,D,20150915,000000,9.42694,9.42694,9.37664,9.4047,54135.067192917,0
+BFK.US,D,20150916,000000,9.38436,9.41049,9.38436,9.41049,47436.784093253,0
+BFK.US,D,20150917,000000,9.4434,9.54113,9.39211,9.50049,141431.85503632,0
+BFK.US,D,20150918,000000,9.51113,9.65241,9.49177,9.58659,81639.265595673,0
+BFK.US,D,20150921,000000,9.60692,9.60692,9.57112,9.60692,72466.720848023,0
+BFK.US,D,20150922,000000,9.59919,9.64851,9.59338,9.63304,50500.155657426,0
+BFK.US,D,20150923,000000,9.61274,9.64851,9.61274,9.63304,128272.99985581,0
+BFK.US,D,20150924,000000,9.66013,9.66013,9.60692,9.63304,82637.651874684,0
+BFK.US,D,20150925,000000,9.61951,9.64079,9.59338,9.61951,97497.691128959,0
+BFK.US,D,20150928,000000,9.61951,9.64851,9.59338,9.59338,62803.251170218,0
+BFK.US,D,20150929,000000,9.61951,9.61951,9.59338,9.60692,82363.767439965,0
+BFK.US,D,20150930,000000,9.61951,9.63304,9.59919,9.61951,57329.69658052,0
+BFK.US,D,20151001,000000,9.61274,9.66788,9.61274,9.66013,91963.158495308,0
+BFK.US,D,20151002,000000,9.67464,9.69788,9.64079,9.64851,67956.412647601,0
+BFK.US,D,20151005,000000,9.65241,9.67464,9.58659,9.58659,135743.32700353,0
+BFK.US,D,20151006,000000,9.64079,9.76073,9.61274,9.70465,134017.33830173,0
+BFK.US,D,20151007,000000,9.71819,9.80428,9.70465,9.80428,135479.7778305,0
+BFK.US,D,20151008,000000,9.77908,9.83333,9.7743,9.79081,79742.745076018,0
+BFK.US,D,20151009,000000,9.8101,9.89907,9.8101,9.84683,86144.406165251,0
+BFK.US,D,20151012,000000,9.83333,9.86809,9.79647,9.86042,87035.305722711,0
+BFK.US,D,20151013,000000,9.88169,9.88169,9.73653,9.77528,112621.27955626,0
+BFK.US,D,20151014,000000,9.79275,9.79275,9.7443,9.74917,52831.790694123,0
+BFK.US,D,20151015,000000,9.74917,9.83714,9.7443,9.83714,144895.20122781,0
+BFK.US,D,20151016,000000,9.84391,9.88857,9.83049,9.85746,44440.591730049,0
+BFK.US,D,20151019,000000,9.85175,10.0018,9.80037,9.89433,191259.18515789,0
+BFK.US,D,20151020,000000,9.9059,10.018,9.84391,9.94554,201986.15326334,0
+BFK.US,D,20151021,000000,9.99489,10.0018,9.77049,9.77528,278214.90936561,0
+BFK.US,D,20151022,000000,9.83049,9.83714,9.75587,9.75587,90903.79417234,0
+BFK.US,D,20151023,000000,9.80037,9.85746,9.77049,9.85746,63255.93563213,0
+BFK.US,D,20151026,000000,9.88169,9.88169,9.79275,9.80037,55293.650028085,0
+BFK.US,D,20151027,000000,9.83049,9.87202,9.79275,9.85746,68033.927110256,0
+BFK.US,D,20151028,000000,9.88169,9.90007,9.83714,9.90007,64995.360174135,0
+BFK.US,D,20151029,000000,9.88857,9.97168,9.86435,9.92917,96556.14878923,0
+BFK.US,D,20151030,000000,9.97168,9.97845,9.93859,9.97845,64558.178604753,0
+BFK.US,D,20151102,000000,10.018,10.0617,9.9524,10.018,154267.21652602,0
+BFK.US,D,20151103,000000,10.0617,10.0617,9.93859,9.97845,159659.12254839,0
+BFK.US,D,20151104,000000,9.97845,9.97845,9.90007,9.97168,98613.89939121,0
+BFK.US,D,20151105,000000,9.97168,10.0617,9.89433,9.92133,69337.20360905,0
+BFK.US,D,20151106,000000,9.88857,9.89433,9.78201,9.82362,167189.39421389,0
+BFK.US,D,20151109,000000,9.78787,9.80037,9.65529,9.72109,161946.31595984,0
+BFK.US,D,20151110,000000,9.64272,9.76269,9.64272,9.76269,195128.70713368,0
+BFK.US,D,20151111,000000,9.75587,9.77049,9.72109,9.7443,38936.031355289,0
+BFK.US,D,20151112,000000,9.7743,9.7743,9.74722,9.76659,75731.630015101,0
+BFK.US,D,20151113,000000,9.77908,9.82655,9.75305,9.79647,77030.77240922,0
+BFK.US,D,20151116,000000,9.80428,9.84108,9.80428,9.83333,72712.700076184,0
+BFK.US,D,20151117,000000,9.84108,9.86139,9.80428,9.84781,76743.452134306,0
+BFK.US,D,20151118,000000,9.84108,9.85372,9.79081,9.85372,78903.521826993,0
+BFK.US,D,20151119,000000,9.86139,9.87784,9.83333,9.84108,39306.033723703,0
+BFK.US,D,20151120,000000,9.86907,9.86907,9.83333,9.83333,40318.889369077,0
+BFK.US,D,20151123,000000,9.86139,9.9514,9.84781,9.9514,60326.922469892,0
+BFK.US,D,20151124,000000,9.91084,10.0018,9.91084,9.96978,78006.421112519,0
+BFK.US,D,20151125,000000,10.0018,10.0153,9.992,10.0018,61623.997811674,0
+BFK.US,D,20151127,000000,10.0018,10.024,9.90007,9.90007,71420.792365249,0
+BFK.US,D,20151130,000000,9.93413,10.0018,9.91837,10.0018,42764.212284337,0
+BFK.US,D,20151201,000000,10.0404,10.0607,9.9648,10.0404,107073.31108243,0
+BFK.US,D,20151202,000000,10.0404,10.0607,9.98523,10.0462,63454.372656529,0
+BFK.US,D,20151203,000000,10.024,10.024,9.93413,9.93413,68468.008101131,0
+BFK.US,D,20151204,000000,9.95815,9.97666,9.94356,9.9648,76310.4046696,0
+BFK.US,D,20151207,000000,9.9648,9.992,9.93691,9.93691,115185.45798094,0
+BFK.US,D,20151208,000000,9.9514,10.0018,9.93413,9.9514,147726.029404,0
+BFK.US,D,20151209,000000,9.9648,9.96978,9.93413,9.93691,158091.2633504,0
+BFK.US,D,20151210,000000,9.92717,9.97666,9.90392,9.97666,81354.012373097,0
+BFK.US,D,20151211,000000,9.9648,10.0153,9.90392,9.94356,114323.4971562,0
+BFK.US,D,20151214,000000,9.95815,9.95815,9.78593,9.80428,128487.9732989,0
+BFK.US,D,20151215,000000,9.76659,9.82655,9.76659,9.82655,61478.270621881,0
+BFK.US,D,20151216,000000,9.81971,9.97666,9.79081,9.94356,98054.761733916,0
+BFK.US,D,20151217,000000,9.94356,10.0645,9.94356,10.053,97332.326941959,0
+BFK.US,D,20151218,000000,10.0404,10.1488,10.0404,10.0723,119501.46326164,0
+BFK.US,D,20151221,000000,10.0791,10.1197,10.0607,10.0946,59467.028697493,0
+BFK.US,D,20151222,000000,10.112,10.1197,10.0723,10.1033,67870.629975594,0
+BFK.US,D,20151223,000000,10.0946,10.1488,10.0946,10.1334,75305.817233577,0
+BFK.US,D,20151224,000000,10.1033,10.203,10.1003,10.1731,56809.832917641,0
+BFK.US,D,20151228,000000,10.1197,10.2523,10.0936,10.2165,175115.50640203,0
+BFK.US,D,20151229,000000,10.1865,10.26,10.1334,10.203,235670.83815521,0
+BFK.US,D,20151230,000000,10.1284,10.3704,10.1284,10.2474,222503.71476534,0
+BFK.US,D,20151231,000000,10.3035,10.3617,10.2474,10.2474,130497.14817097,0
+BFK.US,D,20160104,000000,10.2755,10.3123,10.231,10.3123,75264.476186827,0
+BFK.US,D,20160105,000000,10.3123,10.3385,10.2678,10.3035,143346.97902701,0
+BFK.US,D,20160106,000000,10.348,10.438,10.29,10.29,216142.36119671,0
+BFK.US,D,20160107,000000,10.3248,10.4031,10.3123,10.3316,135287.54196312,0
+BFK.US,D,20160108,000000,10.3568,10.374,10.3248,10.3704,114426.84977307,0
+BFK.US,D,20160111,000000,10.376,10.4101,10.3646,10.3704,168324.20594717,0
+BFK.US,D,20160112,000000,10.3839,10.4447,10.3732,10.3974,132888.72772543,0
+BFK.US,D,20160113,000000,10.4284,10.4409,10.4012,10.4409,84287.159640007,0
+BFK.US,D,20160114,000000,10.4284,10.4284,10.3809,10.3945,119397.07711859,0
+BFK.US,D,20160115,000000,10.4012,10.4409,10.2563,10.2563,279664.94658037,0
+BFK.US,D,20160119,000000,10.2639,10.3356,10.2639,10.2785,113606.22999509,0
+BFK.US,D,20160120,000000,10.3065,10.3065,10.1294,10.1488,152278.71217736,0
+BFK.US,D,20160121,000000,10.1805,10.2047,10.1536,10.1691,309903.85522563,0
+BFK.US,D,20160122,000000,10.2194,10.3006,10.1913,10.2785,93094.869650089,0
+BFK.US,D,20160125,000000,10.2503,10.3035,10.2194,10.2194,441384.92030924,0
+BFK.US,D,20160126,000000,10.1983,10.3006,10.1805,10.2967,238264.98883877,0
+BFK.US,D,20160127,000000,10.2967,10.3287,10.2785,10.2785,123392.68928696,0
+BFK.US,D,20160128,000000,10.292,10.3287,10.2707,10.3287,85930.466248317,0
+BFK.US,D,20160129,000000,10.3432,10.4517,10.3432,10.4012,109868.99936888,0
+BFK.US,D,20160201,000000,10.4409,10.5337,10.4255,10.4759,180233.52798968,0
+BFK.US,D,20160202,000000,10.4526,10.5899,10.4526,10.5087,218706.53962135,0
+BFK.US,D,20160203,000000,10.5087,10.5899,10.5057,10.5174,132224.17039892,0
+BFK.US,D,20160204,000000,10.5087,10.5397,10.4854,10.5397,159558.87051002,0
+BFK.US,D,20160205,000000,10.5609,10.6286,10.5609,10.6063,112541.69804127,0
+BFK.US,D,20160208,000000,10.6229,10.6229,10.5562,10.6229,103900.38574436,0
+BFK.US,D,20160209,000000,10.5987,10.6286,10.5774,10.6286,111553.64702395,0
+BFK.US,D,20160210,000000,10.6286,10.6286,10.5726,10.5803,94233.815488051,0
+BFK.US,D,20160211,000000,10.6112,10.6393,10.5425,10.6053,91480.501774501,0
+BFK.US,D,20160212,000000,10.6053,10.6112,10.4882,10.4882,102955.74282611,0
+BFK.US,D,20160216,000000,10.4798,10.4882,10.3461,10.3964,188106.93034319,0
+BFK.US,D,20160217,000000,10.438,10.4566,10.3964,10.4323,97788.111982379,0
+BFK.US,D,20160218,000000,10.47,10.5425,10.4631,10.5367,86209.518313881,0
+BFK.US,D,20160219,000000,10.5706,10.6053,10.5552,10.585,84345.037105456,0
+BFK.US,D,20160222,000000,10.585,10.6053,10.5504,10.5658,146757.6153839,0
+BFK.US,D,20160223,000000,10.5589,10.6053,10.5271,10.6053,82094.017109922,0
+BFK.US,D,20160224,000000,10.6053,10.6471,10.5821,10.6471,123878.44658627,0
+BFK.US,D,20160225,000000,10.6539,10.6819,10.6191,10.6819,69877.737795306,0
+BFK.US,D,20160226,000000,10.6258,10.6471,10.5658,10.6053,111126.80071626,0
+BFK.US,D,20160229,000000,10.6393,10.6393,10.5367,10.5939,103987.20194255,0
+BFK.US,D,20160301,000000,10.6258,10.6258,10.5319,10.5367,165433.43325319,0
+BFK.US,D,20160302,000000,10.4971,10.5774,10.4882,10.5194,117197.73343148,0
+BFK.US,D,20160303,000000,10.5522,10.6053,10.5194,10.5939,103032.22376261,0
+BFK.US,D,20160304,000000,10.5706,10.6112,10.5706,10.6007,106701.24166168,0
+BFK.US,D,20160307,000000,10.6325,10.6993,10.6007,10.6693,112785.6102171,0
+BFK.US,D,20160308,000000,10.7051,10.7293,10.6752,10.7138,88397.493213122,0
+BFK.US,D,20160309,000000,10.6625,10.7293,10.5939,10.5939,151179.0403338,0
+BFK.US,D,20160310,000000,10.6539,10.7205,10.6539,10.6752,127207.43437582,0
+BFK.US,D,20160311,000000,10.6722,10.6993,10.5987,10.6151,125085.60515138,0
+BFK.US,D,20160314,000000,10.6422,10.6422,10.5987,10.6043,58516.184622246,0
+BFK.US,D,20160315,000000,10.6576,10.6576,10.589,10.6043,124405.54493235,0
+BFK.US,D,20160316,000000,10.6422,10.6422,10.5793,10.6286,106689.87287381,0
+BFK.US,D,20160317,000000,10.6422,10.6422,10.5987,10.5987,126651.39729703,0
+BFK.US,D,20160318,000000,10.6043,10.6325,10.5987,10.5987,102650.85260635,0
+BFK.US,D,20160321,000000,10.6043,10.6043,10.5726,10.5726,118154.77866376,0
+BFK.US,D,20160322,000000,10.6151,10.6576,10.589,10.6422,110418.83529067,0
+BFK.US,D,20160323,000000,10.6229,10.6993,10.6229,10.6867,46496.275279691,0
+BFK.US,D,20160324,000000,10.6576,10.7021,10.6422,10.6867,65848.019263353,0
+BFK.US,D,20160328,000000,10.6722,10.7333,10.6286,10.7333,140921.29310896,0
+BFK.US,D,20160329,000000,10.7101,10.7912,10.6944,10.7495,138835.63730041,0
+BFK.US,D,20160330,000000,10.7021,10.7797,10.7021,10.7333,108344.54826997,0
+BFK.US,D,20160331,000000,10.7604,10.7912,10.7253,10.7495,122184.49719571,0
+BFK.US,D,20160401,000000,10.7797,10.7893,10.7565,10.7747,68798.736475131,0
+BFK.US,D,20160404,000000,10.7835,10.7912,10.7021,10.7679,131070.75519461,0
+BFK.US,D,20160405,000000,10.7747,10.7835,10.765,10.7797,77543.401388918,0
+BFK.US,D,20160406,000000,10.8407,10.9024,10.8115,10.8697,161056.44992853,0
+BFK.US,D,20160407,000000,10.8318,10.9364,10.8318,10.9364,99921.309994678,0
+BFK.US,D,20160408,000000,10.9771,10.9771,10.921,10.9692,77373.903097243,0
+BFK.US,D,20160411,000000,10.9692,11.035,10.9518,11.0273,113306.50740615,0
+BFK.US,D,20160412,000000,11.0659,11.1531,11.0515,11.0592,157490.78464634,0
+BFK.US,D,20160413,000000,11.0476,11.103,10.9596,10.9596,211464.62175693,0
+BFK.US,D,20160414,000000,10.9799,11.0476,10.9596,11.0098,99875.834843252,0
+BFK.US,D,20160415,000000,11.0398,11.0555,11.0013,11.0157,69704.105398955,0
+BFK.US,D,20160418,000000,11.0555,11.1569,11.0476,11.1299,140892.35437624,0
+BFK.US,D,20160419,000000,11.2152,11.2152,11.0322,11.0476,179360.19837708,0
+BFK.US,D,20160420,000000,11.0555,11.0816,10.8968,10.916,214739.86618571,0
+BFK.US,D,20160421,000000,10.9731,10.9731,10.9033,10.9246,166778.05079873,0
+BFK.US,D,20160422,000000,10.8801,10.9246,10.8801,10.8801,129334.43123112,0
+BFK.US,D,20160425,000000,10.8801,10.9092,10.828,10.828,172784.9048915,0
+BFK.US,D,20160426,000000,10.9092,10.9092,10.8213,10.8213,138035.68804582,0
+BFK.US,D,20160427,000000,10.8658,10.8725,10.8145,10.828,149730.03664522,0
+BFK.US,D,20160428,000000,10.828,10.9092,10.825,10.9092,116574.51715175,0
+BFK.US,D,20160429,000000,10.9392,10.9663,10.9092,10.9392,104052.31409116,0
+BFK.US,D,20160502,000000,10.947,10.9799,10.9246,10.9246,88060.563682112,0
+BFK.US,D,20160503,000000,10.9876,10.9934,10.9364,10.9596,167878.75616844,0
+BFK.US,D,20160504,000000,10.947,11.0476,10.947,11.0398,138634.09969752,0
+BFK.US,D,20160505,000000,11.063,11.063,10.9943,11.0476,192480.81308935,0
+BFK.US,D,20160506,000000,11.0555,11.103,11.0408,11.103,178585.05375052,0
+BFK.US,D,20160509,000000,11.1152,11.1715,11.103,11.1299,176873.53441507,0
+BFK.US,D,20160510,000000,11.1503,11.1927,11.1414,11.1414,176724.70664678,0
+BFK.US,D,20160511,000000,11.1414,11.2218,11.1242,11.2218,185053.89404071,0
+BFK.US,D,20160512,000000,11.2953,11.3291,11.2033,11.2112,174597.70979148,0
+BFK.US,D,20160513,000000,11.2616,11.2739,11.2189,11.2616,125469.04335999,0
+BFK.US,D,20160516,000000,11.2467,11.2526,11.1675,11.1675,167492.21738133,0
+BFK.US,D,20160517,000000,11.1675,11.189,11.098,11.1271,108901.61887494,0
+BFK.US,D,20160518,000000,11.1375,11.1375,10.9489,10.9682,306574.86743609,0
+BFK.US,D,20160519,000000,10.8909,10.9345,10.8165,10.8909,267073.49726651,0
+BFK.US,D,20160520,000000,10.8996,10.9963,10.8464,10.9963,127227.07137303,0
+BFK.US,D,20160523,000000,11.0418,11.0816,11.0293,11.0728,108031.38984085,0
+BFK.US,D,20160524,000000,11.1375,11.1375,11.0592,11.0816,209046.17052206,0
+BFK.US,D,20160525,000000,11.0728,11.1745,11.0728,11.1122,157988.94425969,0
+BFK.US,D,20160526,000000,11.1675,11.2132,11.1232,11.1675,112171.69567285,0
+BFK.US,D,20160527,000000,11.1541,11.2013,11.1375,11.1899,60180.161753931,0
+BFK.US,D,20160531,000000,11.1375,11.1463,11.0728,11.1182,185684.34500366,0
+BFK.US,D,20160601,000000,11.1745,11.2189,11.1609,11.2189,89587.081833354,0
+BFK.US,D,20160602,000000,11.1745,11.2294,11.1414,11.1745,122003.63011617,0
+BFK.US,D,20160603,000000,11.1947,11.2189,11.1609,11.1831,139789.58195417,0
+BFK.US,D,20160606,000000,11.1899,11.2284,11.1541,11.1541,68517.617357232,0
+BFK.US,D,20160607,000000,11.1541,11.2294,11.1541,11.2294,101594.58886189,0
+BFK.US,D,20160608,000000,11.2526,11.2684,11.2112,11.2245,140411.76470777,0
+BFK.US,D,20160609,000000,11.2616,11.2684,11.2294,11.2684,68532.086723594,0
+BFK.US,D,20160610,000000,11.2684,11.2684,11.2467,11.2467,75921.798830151,0
+BFK.US,D,20160613,000000,11.2467,11.2674,11.2245,11.2245,63379.958772378,0
+BFK.US,D,20160614,000000,11.2626,11.2626,11.1755,11.1947,72016.103438448,0
+BFK.US,D,20160615,000000,11.2467,11.2467,11.1609,11.1831,105415.53510775,0
+BFK.US,D,20160616,000000,11.1947,11.2112,11.1831,11.2112,88098.804150355,0
+BFK.US,D,20160617,000000,11.2112,11.2467,11.1541,11.1907,130999.44188896,0
+BFK.US,D,20160620,000000,11.1907,11.2112,11.1609,11.1907,63110.208442335,0
+BFK.US,D,20160621,000000,11.1907,11.2693,11.1907,11.2693,89463.058693104,0
+BFK.US,D,20160622,000000,11.2304,11.2828,11.2112,11.2245,96668.803141622,0
+BFK.US,D,20160623,000000,11.2404,11.2626,11.1947,11.2033,88339.615747671,0
+BFK.US,D,20160624,000000,11.1907,11.3157,11.1907,11.2886,92132.656786982,0
+BFK.US,D,20160627,000000,11.2467,11.2828,11.2467,11.2828,105234.66802821,0
+BFK.US,D,20160628,000000,11.2886,11.2886,11.2693,11.2886,103226.52668235,0
+BFK.US,D,20160629,000000,11.3157,11.3157,11.2788,11.3157,127281.84825997,0
+BFK.US,D,20160630,000000,11.3466,11.3553,11.2953,11.3001,136562.91325535,0
+BFK.US,D,20160701,000000,11.3553,11.3756,11.3157,11.3157,135777.43336709,0
+BFK.US,D,20160705,000000,11.3157,11.362,11.2467,11.362,180282.10371961,0
+BFK.US,D,20160706,000000,11.3157,11.362,11.305,11.3553,99002.50523066,0
+BFK.US,D,20160707,000000,11.3466,11.4104,11.3301,11.4104,141213.78101471,0
+BFK.US,D,20160708,000000,11.3891,11.4414,11.3301,11.4191,188322.93731247,0
+BFK.US,D,20160711,000000,11.4346,11.4549,11.3466,11.3466,220672.30639433,0
+BFK.US,D,20160712,000000,11.3891,11.3891,11.2693,11.2693,205971.43017004,0
+BFK.US,D,20160713,000000,11.2476,11.2906,11.1122,11.1271,329748.59119179,0
+BFK.US,D,20160714,000000,11.1318,11.1318,10.826,10.8725,554027.90391505,0
+BFK.US,D,20160715,000000,10.826,11.1375,10.826,11.1048,176391.91122045,0
+BFK.US,D,20160718,000000,11.1048,11.2245,11.1048,11.2245,111711.77652778,0
+BFK.US,D,20160719,000000,11.2245,11.2896,11.1318,11.2404,182448.3745693,0
+BFK.US,D,20160720,000000,11.2245,11.2896,11.2245,11.2838,88420.230788836,0
+BFK.US,D,20160721,000000,11.2953,11.3408,11.2838,11.3408,100846.3159157,0
+BFK.US,D,20160722,000000,11.2896,11.3486,11.2476,11.2953,119420.84822047,0
+BFK.US,D,20160725,000000,11.3408,11.3563,11.2546,11.3088,115224.73197535,0
+BFK.US,D,20160726,000000,11.332,11.332,11.2838,11.2953,60544.996491501,0
+BFK.US,D,20160727,000000,11.2838,11.3408,11.2838,11.2838,112972.67845365,0
+BFK.US,D,20160728,000000,11.3234,11.363,11.305,11.363,94001.272100082,0
+BFK.US,D,20160729,000000,11.39,11.4114,11.3486,11.3999,68748.093692863,0
+BFK.US,D,20160801,000000,11.39,11.4201,11.3835,11.4201,99125.49484474,0
+BFK.US,D,20160802,000000,11.3835,11.4114,11.3398,11.3563,108977.06628526,0
+BFK.US,D,20160803,000000,11.3835,11.4366,11.3698,11.4366,34056.754312625,0
+BFK.US,D,20160804,000000,11.4424,11.4705,11.4424,11.4492,42660.859667462,0
+BFK.US,D,20160805,000000,11.4559,11.4848,11.4299,11.4299,66064.02623262,0
+BFK.US,D,20160808,000000,11.4705,11.4848,11.4424,11.4848,95934.999561811,0
+BFK.US,D,20160809,000000,11.4848,11.4848,11.4424,11.4848,84276.824378319,0
+BFK.US,D,20160810,000000,11.4299,11.4848,11.4201,11.4848,133785.82843992,0
+BFK.US,D,20160811,000000,11.4977,11.4977,11.3234,11.332,180716.18471048,0
+BFK.US,D,20160812,000000,11.3408,11.4067,11.2896,11.3408,182487.64856373,0
+BFK.US,D,20160815,000000,11.3486,11.3756,11.3408,11.3698,43629.273687581,0
+BFK.US,D,20160816,000000,11.3775,11.4067,11.3157,11.363,116800.85938268,0
+BFK.US,D,20160817,000000,11.3775,11.3835,11.3486,11.3698,70037.934351462,0
+BFK.US,D,20160818,000000,11.391,11.391,11.3486,11.3486,46301.972359966,0
+BFK.US,D,20160819,000000,11.363,11.363,11.2953,11.3157,85919.097460463,0
+BFK.US,D,20160822,000000,11.3563,11.3563,11.3157,11.332,35769.307174243,0
+BFK.US,D,20160823,000000,11.3234,11.4366,11.3234,11.4366,82117.788211801,0
+BFK.US,D,20160824,000000,11.4502,11.4502,11.3775,11.4124,48804.139214508,0
+BFK.US,D,20160825,000000,11.4124,11.4211,11.3408,11.3408,46075.63012901,0
+BFK.US,D,20160826,000000,11.3088,11.3563,11.2896,11.3157,117918.10117112,0
+BFK.US,D,20160829,000000,11.3486,11.3563,11.2896,11.3563,69152.202424843,0
+BFK.US,D,20160830,000000,11.391,11.391,11.3157,11.3157,41869.178622201,0
+BFK.US,D,20160831,000000,11.3001,11.337,11.2896,11.3001,128451.799883,0
+BFK.US,D,20160901,000000,11.332,11.332,11.2838,11.2896,129244.51445444,0
+BFK.US,D,20160902,000000,11.3234,11.3234,11.2693,11.2838,108670.10901314,0
+BFK.US,D,20160906,000000,11.2635,11.3844,11.2635,11.3775,100756.39913903,0
+BFK.US,D,20160907,000000,11.3563,11.4124,11.3563,11.3775,98009.286582491,0
+BFK.US,D,20160908,000000,11.3563,11.3775,11.332,11.332,41402.024793925,0
+BFK.US,D,20160909,000000,11.2953,11.2953,11.1609,11.2033,155259.401648,0
+BFK.US,D,20160912,000000,11.1609,11.2314,11.1541,11.2112,56055.358814455,0
+BFK.US,D,20160913,000000,11.2324,11.2324,11.1375,11.1375,131536.87549672,0
+BFK.US,D,20160914,000000,11.1375,11.3166,11.1375,11.1841,93989.903312226,0
+BFK.US,D,20160915,000000,11.2043,11.2043,11.1541,11.1541,60084.043820238,0
+BFK.US,D,20160916,000000,11.1271,11.1375,11.0649,11.097,88941.127977886,0
+BFK.US,D,20160919,000000,11.1271,11.1907,11.1271,11.1841,46893.14932849,0
+BFK.US,D,20160920,000000,11.1907,11.2043,11.1048,11.1048,80423.838821222,0
+BFK.US,D,20160921,000000,11.1609,11.2693,11.0891,11.2645,133086.13122366,0
+BFK.US,D,20160922,000000,11.3021,11.4075,11.2838,11.3853,98958.063605404,0
+BFK.US,D,20160923,000000,11.3853,11.393,11.3021,11.3504,70825.481292048,0
+BFK.US,D,20160926,000000,11.364,11.4453,11.364,11.4075,161838.82923826,0
+BFK.US,D,20160927,000000,11.4326,11.4587,11.3853,11.4028,83695.982671482,0
+BFK.US,D,20160928,000000,11.4453,11.5053,11.4453,11.5053,100887.65696245,0
+BFK.US,D,20160929,000000,11.4877,11.5053,11.4231,11.4522,131528.60728736,0
+BFK.US,D,20160930,000000,11.482,11.4987,11.4522,11.4666,94834.294192094,0
+BFK.US,D,20161003,000000,11.4877,11.4877,11.3785,11.3785,83272.236942295,0
+BFK.US,D,20161004,000000,11.3785,11.4143,11.2645,11.3504,145715.8210058,0
+BFK.US,D,20161005,000000,11.3427,11.3504,11.2556,11.3021,105479.61373021,0
+BFK.US,D,20161006,000000,11.2556,11.3698,11.2486,11.3098,202684.81695341,0
+BFK.US,D,20161007,000000,11.3573,11.364,11.2838,11.3504,54537.10887256,0
+BFK.US,D,20161010,000000,11.3166,11.3853,11.2916,11.364,88550.455086097,0
+BFK.US,D,20161011,000000,11.3504,11.364,11.2962,11.2962,71059.058206186,0
+BFK.US,D,20161012,000000,11.303,11.3108,11.0806,11.1048,223734.64443233,0
+BFK.US,D,20161013,000000,11.1318,11.1318,10.9141,11.0098,250051.32126718,0
+BFK.US,D,20161014,000000,11.0166,11.0166,10.7633,10.7807,255311.96946613,0
+BFK.US,D,20161017,000000,10.7273,10.8165,10.5357,10.5357,293582.40996875,0
+BFK.US,D,20161018,000000,10.5416,10.6567,10.4343,10.6567,370821.95466405,0
+BFK.US,D,20161019,000000,10.6954,10.8165,10.6867,10.7807,111646.66437915,0
+BFK.US,D,20161020,000000,10.8298,10.885,10.7767,10.853,86801.728808575,0
+BFK.US,D,20161021,000000,10.9082,10.9364,10.8687,10.9219,76200.850895713,0
+BFK.US,D,20161024,000000,10.9577,10.9577,10.8753,10.8753,90835.581445203,0
+BFK.US,D,20161025,000000,10.9024,10.9219,10.8629,10.9219,56108.06864906,0
+BFK.US,D,20161026,000000,10.9082,10.9082,10.7633,10.7707,154652.72178696,0
+BFK.US,D,20161027,000000,10.7273,10.7707,10.6644,10.7273,143233.29114845,0
+BFK.US,D,20161028,000000,10.7273,10.7273,10.6131,10.6131,66040.25513074,0
+BFK.US,D,20161031,000000,10.6403,10.6877,10.6344,10.6877,97535.931597204,0
+BFK.US,D,20161101,000000,10.6877,10.7196,10.62,10.7196,111297.3325341,0
+BFK.US,D,20161102,000000,10.7273,10.826,10.7196,10.8222,112754.60443204,0
+BFK.US,D,20161103,000000,10.8165,10.8387,10.7873,10.7942,98989.069390465,0
+BFK.US,D,20161104,000000,10.7873,10.8298,10.7585,10.7633,72343.731233941,0
+BFK.US,D,20161107,000000,10.7196,10.8076,10.7196,10.7942,59499.068008726,0
+BFK.US,D,20161108,000000,10.8298,10.8687,10.7873,10.7873,63022.35871799,0
+BFK.US,D,20161109,000000,10.7031,10.7767,10.7031,10.7707,95961.871242198,0
+BFK.US,D,20161110,000000,10.764,10.764,10.4507,10.4584,375868.66294606,0
+BFK.US,D,20161111,000000,10.5001,10.5001,10.2755,10.29,283702.93332168,0
+BFK.US,D,20161114,000000,10.1741,10.2223,9.89235,9.94157,679530.02011244,0
+BFK.US,D,20161115,000000,9.94157,10.1681,9.94157,10.1479,207753.22928496,0
+BFK.US,D,20161116,000000,10.1796,10.2281,9.97467,9.99011,441179.24860166,0
+BFK.US,D,20161117,000000,9.96978,10.0675,9.92917,9.97467,327078.9930979,0
+BFK.US,D,20161118,000000,10.0143,10.0462,9.92034,9.92917,232596.09780317,0
+BFK.US,D,20161121,000000,9.92917,10.018,9.92917,10.0045,145618.66954594,0
+BFK.US,D,20161122,000000,10.081,10.081,9.99978,10.0045,155929.12660537,0
+BFK.US,D,20161123,000000,9.96292,10.0327,9.95636,10.0143,147140.02006632,0
+BFK.US,D,20161125,000000,10.0742,10.0742,9.94157,9.96978,95768.601848644,0
+BFK.US,D,20161128,000000,10.023,10.0617,9.95636,10.054,146545.74251928,0
+BFK.US,D,20161129,000000,10.0462,10.0675,9.99011,9.99011,132611.74271222,0
+BFK.US,D,20161130,000000,9.97467,10.0143,9.93502,9.99978,114666.62784423,0
+BFK.US,D,20161201,000000,10.023,10.023,9.83813,9.89235,407358.13825551,0
+BFK.US,D,20161202,000000,9.86711,9.93502,9.8246,9.91273,345856.09653174,0
+BFK.US,D,20161205,000000,9.87598,9.96978,9.83244,9.93502,263998.75691446,0
+BFK.US,D,20161206,000000,9.9504,10.081,9.9504,10.0617,207413.19917545,0
+BFK.US,D,20161207,000000,10.139,10.2948,10.0878,10.2358,416621.633306,0
+BFK.US,D,20161208,000000,10.2523,10.2523,10.111,10.1973,298986.71830512,0
+BFK.US,D,20161209,000000,10.1796,10.1796,10.0675,10.0878,249372.29457434,0
+BFK.US,D,20161212,000000,10.0878,10.1023,10.0045,10.023,254837.58095468,0
+BFK.US,D,20161213,000000,10.0462,10.1593,10.023,10.1517,324153.08051418,0
+BFK.US,D,20161214,000000,10.1751,10.2204,10.111,10.1275,309093.57070933,0
+BFK.US,D,20161215,000000,10.0404,10.139,10.023,10.0675,498762.15909352,0
+BFK.US,D,20161216,000000,10.081,10.1381,10.0617,10.0946,311262.94213755,0
+BFK.US,D,20161219,000000,10.111,10.2077,10.111,10.1973,275546.3447979,0
+BFK.US,D,20161220,000000,10.1973,10.2116,10.1593,10.2116,261382.90218136,0
+BFK.US,D,20161221,000000,10.2281,10.2523,10.1796,10.2465,270350.8087476,0
+BFK.US,D,20161222,000000,10.2368,10.2755,10.1517,10.1593,206963.61529204,0
+BFK.US,D,20161223,000000,10.2204,10.2204,10.1334,10.1681,132962.10808343,0
+BFK.US,D,20161227,000000,10.1593,10.1796,10.0742,10.1334,264069.03669394,0
+BFK.US,D,20161228,000000,10.1334,10.1479,10.0675,10.139,247616.33361361,0
+BFK.US,D,20161229,000000,10.1334,10.1875,10.1188,10.1593,215190.48359528,0
+BFK.US,D,20161230,000000,10.1751,10.2358,10.1593,10.1751,133429.26191169,0
+BFK.US,D,20170103,000000,10.1973,10.2957,10.1593,10.291,141398.78219893,0
+BFK.US,D,20170104,000000,10.2678,10.3143,10.2465,10.3055,251879.62905971,0
+BFK.US,D,20170105,000000,10.2523,10.3055,10.2281,10.2957,233449.79041858,0
+BFK.US,D,20170106,000000,10.2957,10.374,10.2609,10.374,165237.06328112,0
+BFK.US,D,20170109,000000,10.412,10.6053,10.3208,10.4759,160054.96307102,0
+BFK.US,D,20170110,000000,10.467,10.5997,10.467,10.5997,129241.41387593,0
+BFK.US,D,20170111,000000,10.5997,10.6249,10.5184,10.5726,91056.756045314,0
+BFK.US,D,20170112,000000,10.5997,10.6249,10.5609,10.6083,121548.87860192,0
+BFK.US,D,20170113,000000,10.6053,10.6053,10.5377,10.5726,109281.95650504,0
+BFK.US,D,20170117,000000,10.5811,10.6373,10.5678,10.5811,83551.289007858,0
+BFK.US,D,20170118,000000,10.5726,10.5726,10.5319,10.5377,85157.388674094,0
+BFK.US,D,20170119,000000,10.5319,10.5377,10.412,10.4854,197122.37911321,0
+BFK.US,D,20170120,000000,10.467,10.4759,10.4343,10.4409,104433.68524743,0
+BFK.US,D,20170123,000000,10.4759,10.5416,10.4526,10.5319,32382.441919253,0
+BFK.US,D,20170124,000000,10.5319,10.5377,10.4759,10.4952,54650.796751123,0
+BFK.US,D,20170125,000000,10.4854,10.5048,10.4409,10.4409,59546.610212488,0
+BFK.US,D,20170126,000000,10.4343,10.4759,10.4343,10.4477,60250.441533407,0
+BFK.US,D,20170127,000000,10.4759,10.4952,10.464,10.467,34129.101144438,0
+BFK.US,D,20170130,000000,10.5105,10.5105,10.467,10.502,58907.891040201,0
+BFK.US,D,20170131,000000,10.5261,10.5609,10.4952,10.5552,129915.27293795,0
+BFK.US,D,20170201,000000,10.5909,10.5909,10.4952,10.5455,137864.12270181,0
+BFK.US,D,20170202,000000,10.5319,10.5552,10.5184,10.5377,88487.409989805,0
+BFK.US,D,20170203,000000,10.5455,10.6451,10.5377,10.6451,136825.42890221,0
+BFK.US,D,20170206,000000,10.6373,10.7176,10.6083,10.7021,127434.81013294,0
+BFK.US,D,20170207,000000,10.7176,10.7176,10.5552,10.5811,180805.06796099,0
+BFK.US,D,20170208,000000,10.6053,10.6693,10.6053,10.6693,95495.750940092,0
+BFK.US,D,20170209,000000,10.6305,10.6847,10.6305,10.6761,102212.63751079,0
+BFK.US,D,20170210,000000,10.6249,10.6761,10.5377,10.5377,305801.78986187,0
+BFK.US,D,20170213,000000,10.5609,10.6053,10.5319,10.5678,90884.157175135,0
+BFK.US,D,20170214,000000,10.5997,10.5997,10.5319,10.5609,143689.07618887,0
+BFK.US,D,20170215,000000,10.5271,10.5464,10.3984,10.4031,343026.30188171,0
+BFK.US,D,20170216,000000,10.4196,10.4536,10.412,10.412,294586.99740477,0
+BFK.US,D,20170217,000000,10.4769,10.4769,10.4196,10.4343,107935.27190715,0
+BFK.US,D,20170221,000000,10.4343,10.5115,10.4274,10.5115,179882.12909231,0
+BFK.US,D,20170222,000000,10.5115,10.5271,10.4863,10.5184,92013.801277575,0
+BFK.US,D,20170223,000000,10.5464,10.5552,10.4952,10.5115,119958.28182821,0
+BFK.US,D,20170224,000000,10.5464,10.5821,10.5464,10.5609,57963.248121964,0
+BFK.US,D,20170227,000000,10.5678,10.5821,10.4952,10.5271,184674.58993679,0
+BFK.US,D,20170228,000000,10.5387,10.5552,10.5164,10.5464,152306.6173839,0
+BFK.US,D,20170301,000000,10.5271,10.5271,10.468,10.503,159709.76533065,0
+BFK.US,D,20170302,000000,10.4536,10.468,10.4274,10.4477,264144.48410425,0
+BFK.US,D,20170303,000000,10.4477,10.4952,10.4274,10.4343,161838.82923826,0
+BFK.US,D,20170306,000000,10.4409,10.468,10.4196,10.4536,137374.23129782,0
+BFK.US,D,20170307,000000,10.4536,10.4536,10.412,10.4196,106482.13411389,0
+BFK.US,D,20170308,000000,10.3916,10.3984,10.3133,10.3208,176460.12394757,0
+BFK.US,D,20170309,000000,10.2948,10.2967,10.0645,10.0993,595236.65931542,0
+BFK.US,D,20170310,000000,10.0993,10.1362,10.0278,10.0577,309858.3800742,0
+BFK.US,D,20170313,000000,10.0462,10.082,10.0404,10.0462,150815.2391224,0
+BFK.US,D,20170314,000000,10.0685,10.082,10.023,10.023,121653.26474495,0
+BFK.US,D,20170315,000000,10.023,10.14,10.0143,10.14,202290.00995694,0
+BFK.US,D,20170316,000000,10.1488,10.2,10.0878,10.1488,158183.24717941,0
+BFK.US,D,20170317,000000,10.1536,10.1623,10.1284,10.1536,128463.16867085,0
+BFK.US,D,20170320,000000,10.1488,10.1903,10.1342,10.1488,154849.09175902,0
+BFK.US,D,20170321,000000,10.1623,10.2067,10.1488,10.1536,118536.14982001,0
+BFK.US,D,20170322,000000,10.1623,10.2563,10.1623,10.2563,171420.65034876,0
+BFK.US,D,20170323,000000,10.2494,10.2563,10.1701,10.1903,126655.53140172,0
+BFK.US,D,20170324,000000,10.1825,10.2648,10.1769,10.2407,126414.71980439,0
+BFK.US,D,20170327,000000,10.2648,10.319,10.231,10.319,146101.32626673,0
+BFK.US,D,20170328,000000,10.3248,10.3326,10.2967,10.2967,98582.893606147,0
+BFK.US,D,20170329,000000,10.3248,10.3898,10.319,10.3809,97747.804461798,0
+BFK.US,D,20170330,000000,10.3964,10.4021,10.3655,10.4021,92661.822185383,0
+BFK.US,D,20170331,000000,10.3898,10.4177,10.374,10.4021,73652.175363577,0
+BFK.US,D,20170403,000000,10.4255,10.4526,10.4012,10.4526,101618.35996375,0
+BFK.US,D,20170404,000000,10.3578,10.4594,10.3578,10.4255,234726.19523699,0
+BFK.US,D,20170405,000000,10.4091,10.4942,10.3819,10.4467,76731.049820283,0
+BFK.US,D,20170406,000000,10.4526,10.501,10.4526,10.501,98673.843908996,0
+BFK.US,D,20170407,000000,10.5184,10.5542,10.4845,10.5542,126909.77883922,0
+BFK.US,D,20170410,000000,10.5599,10.6181,10.5542,10.6181,120383.06108357,0
+BFK.US,D,20170411,000000,10.6576,10.6576,10.5628,10.621,196122.95930802,0
+BFK.US,D,20170412,000000,10.6141,10.6141,10.5687,10.6063,144691.59657255,0
+BFK.US,D,20170413,000000,10.6344,10.6413,10.5755,10.5755,90619.574475933,0
+BFK.US,D,20170417,000000,10.585,10.6141,10.5407,10.5687,102519.5947829,0
+BFK.US,D,20170418,000000,10.6025,10.6043,10.5628,10.5755,84694.368950495,0
+BFK.US,D,20170419,000000,10.5949,10.6063,10.557,10.6025,71548.949610172,0
+BFK.US,D,20170420,000000,10.6063,10.6131,10.557,10.5687,131120.3644507,0
+BFK.US,D,20170421,000000,10.5949,10.6025,10.5628,10.5949,116499.06974142,0
+BFK.US,D,20170424,000000,10.5687,10.585,10.5328,10.557,86842.036329155,0
+BFK.US,D,20170425,000000,10.5328,10.5328,10.469,10.469,108895.41771793,0
+BFK.US,D,20170426,000000,10.4882,10.5048,10.4418,10.4418,129158.73178242,0
+BFK.US,D,20170427,000000,10.4556,10.4789,10.4418,10.4789,126538.74294465,0
+BFK.US,D,20170428,000000,10.4487,10.5328,10.4487,10.4971,91786.425520453,0
+BFK.US,D,20170501,000000,10.5135,10.585,10.5135,10.585,182537.25781982,0
+BFK.US,D,20170502,000000,10.5687,10.5755,10.5328,10.5687,81066.692098185,0
+BFK.US,D,20170503,000000,10.5755,10.6344,10.5687,10.6267,94226.580804868,0
+BFK.US,D,20170504,000000,10.621,10.6267,10.5687,10.6063,73501.28054294,0
+BFK.US,D,20170505,000000,10.6063,10.6141,10.5628,10.5949,86084.461647462,0
+BFK.US,D,20170508,000000,10.585,10.6063,10.557,10.5628,55284.348292566,0
+BFK.US,D,20170509,000000,10.557,10.5687,10.5204,10.557,110397.13124113,0
+BFK.US,D,20170510,000000,10.557,10.5628,10.4971,10.5407,115272.2741791,0
+BFK.US,D,20170511,000000,10.5367,10.6093,10.5367,10.5803,153462.09964057,0
+BFK.US,D,20170512,000000,10.6053,10.6693,10.6035,10.6548,112502.42404685,0
+BFK.US,D,20170515,000000,10.7196,10.7196,10.6634,10.677,109028.74259369,0
+BFK.US,D,20170516,000000,10.6634,10.6944,10.6471,10.6634,61129.972303012,0
+BFK.US,D,20170517,000000,10.677,10.7825,10.6693,10.7585,189155.95940451,0
+BFK.US,D,20170518,000000,10.7535,10.7727,10.711,10.7196,88163.916298987,0
+BFK.US,D,20170519,000000,10.7196,10.7903,10.711,10.7372,109420.44901165,0
+BFK.US,D,20170522,000000,10.7372,10.7535,10.7081,10.7273,72623.816825672,0
+BFK.US,D,20170523,000000,10.7585,10.7825,10.7031,10.7196,103585.1602629,0
+BFK.US,D,20170524,000000,10.7446,10.7903,10.7446,10.7787,119999.62287496,0
+BFK.US,D,20170525,000000,10.7787,10.7787,10.7446,10.7787,48723.524173346,0
+BFK.US,D,20170526,000000,10.7903,10.8048,10.7446,10.7446,62376.404862524,0
+BFK.US,D,20170530,000000,10.7585,10.7787,10.7535,10.7585,39530.308902321,0
+BFK.US,D,20170531,000000,10.7585,10.8347,10.7585,10.826,62568.64072991,0
+BFK.US,D,20170601,000000,10.8347,10.8919,10.7903,10.7903,122425.30879302,0
+BFK.US,D,20170602,000000,10.8735,10.8735,10.7825,10.7969,102006.96580321,0
+BFK.US,D,20170605,000000,10.7903,10.7969,10.7273,10.765,125606.50234044,0
+BFK.US,D,20170606,000000,10.7727,10.7969,10.765,10.7787,109683.99818468,0
+BFK.US,D,20170607,000000,10.7787,10.8347,10.7787,10.7903,53028.160666186,0
+BFK.US,D,20170608,000000,10.7825,10.826,10.765,10.7903,80267.776369741,0
+BFK.US,D,20170609,000000,10.7825,10.7969,10.7535,10.7535,41768.926583832,0
+BFK.US,D,20170612,000000,10.7787,10.7903,10.7372,10.7535,57396.875781489,0
+BFK.US,D,20170613,000000,10.7565,10.7999,10.7495,10.7999,76866.441748387,0
+BFK.US,D,20170614,000000,10.8222,10.8327,10.7757,10.7757,58097.606523902,0
+BFK.US,D,20170615,000000,10.7614,10.7797,10.7419,10.7495,65876.957996077,0
+BFK.US,D,20170616,000000,10.7565,10.7864,10.7446,10.7864,102681.85839141,0
+BFK.US,D,20170619,000000,10.7757,10.8145,10.7565,10.7565,97711.631045893,0
+BFK.US,D,20170620,000000,10.7698,10.7999,10.7565,10.7999,75941.435827356,0
+BFK.US,D,20170621,000000,10.8165,10.8222,10.7698,10.7932,60867.45665615,0
+BFK.US,D,20170622,000000,10.7864,10.8298,10.7797,10.7797,84052.549199701,0
+BFK.US,D,20170623,000000,10.7864,10.8165,10.7854,10.8165,38612.537664472,0
+BFK.US,D,20170626,000000,10.8165,10.854,10.7864,10.7864,79401.681440329,0
+BFK.US,D,20170627,000000,10.7864,10.8165,10.7614,10.7864,61897.882246391,0
+BFK.US,D,20170628,000000,10.7797,10.7864,10.7614,10.7698,95979.441187068,0
+BFK.US,D,20170629,000000,10.7698,10.7698,10.6819,10.6993,70416.204929223,0
+BFK.US,D,20170630,000000,10.6663,10.7071,10.6663,10.6993,88348.917483192,0
+BFK.US,D,20170703,000000,10.6819,10.8086,10.6819,10.7698,74261.955803139,0
+BFK.US,D,20170705,000000,10.7614,10.7757,10.6993,10.7224,112425.94311037,0
+BFK.US,D,20170706,000000,10.6993,10.7224,10.6663,10.7158,178522.00865423,0
+BFK.US,D,20170707,000000,10.7158,10.7323,10.6819,10.7224,92146.092627178,0
+BFK.US,D,20170710,000000,10.7071,10.7565,10.7071,10.7323,101409.58767768,0
+BFK.US,D,20170711,000000,10.7224,10.7698,10.7224,10.7495,69000.274078037,0
+BFK.US,D,20170712,000000,10.8086,10.8231,10.7932,10.7999,93372.888189482,0
+BFK.US,D,20170713,000000,10.8327,10.8483,10.8086,10.8483,37091.187144072,0
+BFK.US,D,20170714,000000,10.8801,10.8899,10.8725,10.8801,50504.2897621,0
+BFK.US,D,20170717,000000,10.8899,10.92,10.8725,10.8899,38566.028986879,0
+BFK.US,D,20170718,000000,10.8899,10.9508,10.8801,10.9508,84365.707628833,0
+BFK.US,D,20170719,000000,10.9702,10.9702,10.9355,10.9577,41476.438678076,0
+BFK.US,D,20170720,000000,10.9577,10.9876,10.9422,10.9577,30601.676330496,0
+BFK.US,D,20170721,000000,10.979,10.9943,10.9355,10.9644,62244.113512923,0
+BFK.US,D,20170724,000000,10.9508,10.9876,10.9355,10.9702,80629.510528804,0
+BFK.US,D,20170725,000000,10.9644,10.9644,10.9053,10.92,60046.836878161,0
+BFK.US,D,20170726,000000,10.9122,10.9876,10.9122,10.9876,75144.587151252,0
+BFK.US,D,20170727,000000,10.9876,11.0032,10.9682,10.9943,46926.222165891,0
+BFK.US,D,20170728,000000,10.9644,11.0688,10.9644,11.0621,86069.992281099,0
+BFK.US,D,20170731,000000,11.0263,11.0861,11.0263,11.0777,78362.987640737,0
+BFK.US,D,20170801,000000,11.0861,11.1375,11.0861,11.1375,78479.776097803,0
+BFK.US,D,20170802,000000,11.1463,11.1618,11.102,11.1095,90103.844917728,0
+BFK.US,D,20170803,000000,11.103,11.1463,11.103,11.1375,46756.723874216,0
+BFK.US,D,20170804,000000,11.1162,11.1261,11.0108,11.0176,98975.633550271,0
+BFK.US,D,20170807,000000,11.0032,11.0525,11.0032,11.0108,51766.225214143,0
+BFK.US,D,20170808,000000,11.0032,11.0303,10.9876,10.9943,81097.697883249,0
+BFK.US,D,20170809,000000,11.0263,11.0303,10.8986,10.8986,76392.053236932,0
+BFK.US,D,20170810,000000,10.8986,10.9422,10.8648,10.8801,34442.259573568,0
+BFK.US,D,20170811,000000,10.6606,11.0003,10.6606,10.9915,214950.70552412,0
+BFK.US,D,20170814,000000,10.9915,11.0079,10.9537,10.9537,56020.218924715,0
+BFK.US,D,20170815,000000,10.9537,10.9537,10.8609,10.8939,50977.644747388,0
+BFK.US,D,20170816,000000,10.9382,10.947,10.8609,10.947,51548.151192538,0
+BFK.US,D,20170817,000000,10.9082,10.9537,10.9082,10.9315,36572.357007361,0
+BFK.US,D,20170818,000000,10.9315,10.9761,10.885,10.9761,54076.156201299,0
+BFK.US,D,20170821,000000,10.9761,10.9915,10.947,10.9915,64545.776290729,0
+BFK.US,D,20170822,000000,10.9761,11.0003,10.9615,10.9615,57854.727874245,0
+BFK.US,D,20170823,000000,11.0079,11.033,10.9838,11.033,50135.320919857,0
+BFK.US,D,20170824,000000,11.0495,11.0495,10.947,11.0079,103534.51748061,0
+BFK.US,D,20170825,000000,11.0225,11.0225,10.9761,11.0003,28106.744159136,0
+BFK.US,D,20170828,000000,11.0157,11.0293,10.947,10.9682,138012.9504701,0
+BFK.US,D,20170829,000000,11.0157,11.0659,11.0003,11.0418,78388.825794957,0
+BFK.US,D,20170830,000000,11.0225,11.0583,10.9915,10.9915,29111.331595162,0
+BFK.US,D,20170831,000000,11.033,11.0495,10.9838,11.033,37164.567502054,0
+BFK.US,D,20170901,000000,11.0495,11.1132,11.0118,11.1132,115827.27773173,0
+BFK.US,D,20170905,000000,11.1066,11.1522,11.091,11.1434,80726.661988666,0
+BFK.US,D,20170906,000000,11.1599,11.1755,11.1434,11.1675,74883.105030558,0
+BFK.US,D,20170907,000000,11.1675,11.2218,11.1675,11.1755,54971.189863434,0
+BFK.US,D,20170908,000000,11.2218,11.2218,11.1434,11.2142,117783.74276917,0
+BFK.US,D,20170911,000000,11.2441,11.2441,11.1763,11.2062,100074.27186765,0
+BFK.US,D,20170912,000000,11.1967,11.2102,11.1434,11.1831,55344.292810354,0
+BFK.US,D,20170913,000000,11.1599,11.1907,11.129,11.1675,45848.254371884,0
+BFK.US,D,20170914,000000,11.2264,11.2264,11.1222,11.129,74343.604370471,0
+BFK.US,D,20170915,000000,11.1346,11.1675,11.1066,11.129,53911.825540467,0
+BFK.US,D,20170918,000000,11.1434,11.1599,11.1066,11.1222,109952.71498855,0
+BFK.US,D,20170919,000000,11.129,11.1522,11.0495,11.0495,78483.910202479,0
+BFK.US,D,20170920,000000,11.1066,11.1066,11.0069,11.0147,84684.033688807,0
+BFK.US,D,20170921,000000,11.0069,11.0495,11.0069,11.0215,83645.339889215,0
+BFK.US,D,20170922,000000,11.0408,11.0408,11.0098,11.0322,33265.073267362,0
+BFK.US,D,20170925,000000,11.0322,11.0659,11.0322,11.0495,56288.93572859,0
+BFK.US,D,20170926,000000,11.0659,11.0688,11.0215,11.0293,49257.857202589,0
+BFK.US,D,20170927,000000,10.9906,11.0408,10.9219,10.9751,155920.85839602,0
+BFK.US,D,20170928,000000,10.9751,10.9751,10.9374,10.9606,101975.96001815,0
+BFK.US,D,20170929,000000,10.9606,10.9828,10.9374,10.9606,67837.557138195,0
+BFK.US,D,20171002,000000,10.9374,10.9751,10.9014,10.946,91500.138771708,0
+BFK.US,D,20171003,000000,10.9219,10.946,10.8919,10.9141,147923.43290223,0
+BFK.US,D,20171004,000000,10.9073,10.9751,10.883,10.9219,101507.7726637,0
+BFK.US,D,20171005,000000,10.9374,10.9537,10.8919,10.9537,106411.85433443,0
+BFK.US,D,20171006,000000,10.9219,10.946,10.8919,10.9374,73022.757926808,0
+BFK.US,D,20171009,000000,10.9141,11.0147,10.9141,10.9751,108827.20499079,0
+BFK.US,D,20171010,000000,10.9682,11.0069,10.9682,10.9751,45969.176933629,0
+BFK.US,D,20171011,000000,10.9751,11.0263,10.9702,11.0215,86901.980846942,0
+BFK.US,D,20171012,000000,10.9993,11.0408,10.9906,10.9906,89232.582357473,0
+BFK.US,D,20171013,000000,11.0408,11.0408,10.9751,11.0293,61844.138885616,0
+BFK.US,D,20171016,000000,11.0069,11.0069,10.9141,10.9141,179898.665511,0
+BFK.US,D,20171017,000000,10.9219,10.9828,10.9219,10.9751,47667.260428885,0
+BFK.US,D,20171018,000000,10.9606,10.9606,10.9006,10.946,70989.81195288,0
+BFK.US,D,20171019,000000,10.9219,10.9682,10.9063,10.9537,67232.944329477,0
+BFK.US,D,20171020,000000,10.9141,10.9374,10.8493,10.9006,133736.21918381,0
+BFK.US,D,20171023,000000,10.8909,10.9219,10.825,10.8579,97745.737409461,0
+BFK.US,D,20171024,000000,10.8435,10.9141,10.8435,10.8909,88020.256161529,0
+BFK.US,D,20171025,000000,10.8725,10.9219,10.8435,10.9063,47895.669712178,0
+BFK.US,D,20171026,000000,10.9063,10.9063,10.7767,10.8821,118024.5543665,0
+BFK.US,D,20171027,000000,10.8725,10.9219,10.825,10.8821,130376.22560922,0
+BFK.US,D,20171030,000000,10.9006,10.9374,10.9006,10.9374,66352.380033702,0
+BFK.US,D,20171031,000000,10.9305,10.9374,10.8493,10.8493,111184.6781817,0
+BFK.US,D,20171101,000000,10.8435,10.9305,10.8435,10.9006,110949.03421524,0
+BFK.US,D,20171102,000000,10.9063,10.9141,10.8493,10.8493,106091.46122211,0
+BFK.US,D,20171103,000000,10.8435,10.9219,10.8347,10.8909,88574.22618798,0
+BFK.US,D,20171106,000000,10.9006,10.9219,10.8821,10.9006,67249.480748176,0
+BFK.US,D,20171107,000000,10.8909,10.9374,10.825,10.9374,152506.08793447,0
+BFK.US,D,20171108,000000,10.9374,10.9751,10.9141,10.9305,147799.40976198,0
+BFK.US,D,20171109,000000,10.9305,10.9305,10.9006,10.9219,39387.682291035,0
+BFK.US,D,20171110,000000,10.9006,10.9305,10.9006,10.9305,35606.010039581,0
+BFK.US,D,20171113,000000,10.9374,10.9906,10.9374,10.9537,126040.58333131,0
+BFK.US,D,20171114,000000,10.9682,10.9906,10.946,10.9606,87236.843325617,0
+BFK.US,D,20171115,000000,10.9374,10.9828,10.9141,10.9305,179894.53140632,0
+BFK.US,D,20171116,000000,10.9374,10.9682,10.9141,10.9305,109485.56116028,0
+BFK.US,D,20171117,000000,10.9219,10.9606,10.8909,10.9141,65559.66546227,0
+BFK.US,D,20171120,000000,10.9063,10.9374,10.8174,10.8337,186835.69315564,0
+BFK.US,D,20171121,000000,10.8658,10.9141,10.8426,10.9063,86251.892886801,0
+BFK.US,D,20171122,000000,10.9006,10.9219,10.8909,10.9006,61541.315718174,0
+BFK.US,D,20171124,000000,10.9305,10.9374,10.8909,10.9374,41950.82718953,0
+BFK.US,D,20171127,000000,10.9374,10.9374,10.8174,10.8493,91662.402380203,0
+BFK.US,D,20171128,000000,10.8658,10.8658,10.824,10.8493,63860.548440846,0
+BFK.US,D,20171129,000000,10.8337,10.9063,10.8086,10.8909,114244.94916738,0
+BFK.US,D,20171130,000000,10.8725,10.8909,10.8174,10.8337,106103.86353615,0
+BFK.US,D,20171201,000000,10.8658,10.9006,10.8493,10.9006,61093.798887107,0
+BFK.US,D,20171204,000000,10.9006,10.9141,10.8337,10.8821,102417.27569221,0
+BFK.US,D,20171205,000000,10.8909,10.9374,10.8569,10.9374,145704.45221792,0
+BFK.US,D,20171206,000000,10.9537,11.0748,10.9374,11.0495,125444.23873194,0
+BFK.US,D,20171207,000000,11.0495,11.1086,11.0166,11.0293,166750.14559218,0
+BFK.US,D,20171208,000000,11.0147,11.0583,10.9537,10.9537,61341.845167606,0
+BFK.US,D,20171211,000000,10.9993,11.1086,10.9799,11.1086,84689.201319651,0
+BFK.US,D,20171212,000000,11.034,11.0592,10.9906,10.9993,200361.45012607,0
+BFK.US,D,20171213,000000,11.0147,11.034,10.9993,11.034,62908.670839429,0
+BFK.US,D,20171214,000000,11.0293,11.034,10.9993,11.034,91916.649817714,0
+BFK.US,D,20171215,000000,11.0215,11.0418,10.9906,10.9993,98783.397682886,0
+BFK.US,D,20171218,000000,11.0069,11.0215,10.9828,10.9828,92514.027943251,0
+BFK.US,D,20171219,000000,10.9828,11.0069,10.946,10.9906,172081.07357058,0
+BFK.US,D,20171220,000000,10.9606,10.9993,10.9305,10.9606,263030.34289434,0
+BFK.US,D,20171221,000000,10.946,10.9682,10.9063,10.9682,282191.91806296,0
+BFK.US,D,20171222,000000,10.9751,10.9828,10.9063,10.9374,211514.23101303,0
+BFK.US,D,20171226,000000,10.9751,10.9751,10.9063,10.9537,192198.66044528,0
+BFK.US,D,20171227,000000,11.0418,11.0418,10.9653,10.9906,171584.98100959,0
+BFK.US,D,20171228,000000,10.9682,10.9906,10.9537,10.9828,145864.64877409,0
+BFK.US,D,20171229,000000,11.0669,11.0669,10.9751,10.9751,167673.08446086,0
+BFK.US,D,20180102,000000,11.0147,11.0505,10.9751,10.9751,101330.00616267,0
+BFK.US,D,20180103,000000,10.9993,11.102,10.9993,11.102,97998.951320804,0
+BFK.US,D,20180104,000000,11.093,11.093,11.034,11.0758,123355.48234489,0
+BFK.US,D,20180105,000000,11.1309,11.1309,11.0758,11.093,75738.864698282,0
+BFK.US,D,20180108,000000,11.0418,11.1309,11.0418,11.0669,213751.8151684,0
+BFK.US,D,20180109,000000,11.0758,11.0844,11.0418,11.0592,105907.49356407,0
+BFK.US,D,20180110,000000,11.0215,11.0669,10.9876,10.9993,175110.33877118,0
+BFK.US,D,20180111,000000,11.0069,11.0758,11.0069,11.0147,106215.48436237,0
+BFK.US,D,20180112,000000,11.034,11.0592,10.946,10.9606,137824.84870739,0
+BFK.US,D,20180116,000000,10.9906,11.034,10.9132,10.946,145570.09381598,0
+BFK.US,D,20180117,000000,10.9295,10.979,10.9256,10.9295,101002.37836719,0
+BFK.US,D,20180118,000000,10.921,11.0069,10.9063,10.9132,213474.83015516,0
+BFK.US,D,20180119,000000,10.9132,10.9537,10.8483,10.8725,146487.86505384,0
+BFK.US,D,20180122,000000,10.8725,10.946,10.8725,10.8996,92992.550559382,0
+BFK.US,D,20180123,000000,10.9374,10.9537,10.8909,10.9537,216120.65714715,0
+BFK.US,D,20180124,000000,10.9537,10.9537,10.855,10.8725,149261.84929077,0
+BFK.US,D,20180125,000000,10.8996,10.8996,10.8222,10.8222,98297.640383572,0
+BFK.US,D,20180126,000000,10.8318,10.8638,10.7446,10.7446,198951.72043189,0
+BFK.US,D,20180129,000000,10.7186,10.7372,10.5174,10.5445,509962.48218426,0
+BFK.US,D,20180130,000000,10.4912,10.5599,10.4912,10.531,298618.78298905,0
+BFK.US,D,20180131,000000,10.5678,10.6007,10.5001,10.531,207753.22928496,0
+BFK.US,D,20180201,000000,10.5821,10.6161,10.5367,10.5678,222392.09393912,0
+BFK.US,D,20180202,000000,10.5445,10.5678,10.4196,10.4343,273772.81389233,0
+BFK.US,D,20180205,000000,10.3732,10.4343,10.2977,10.3646,235114.80107642,0
+BFK.US,D,20180206,000000,10.2571,10.4111,10.2571,10.3964,182254.07164958,0
+BFK.US,D,20180207,000000,10.464,10.5678,10.4264,10.5367,162369.02816285,0
+BFK.US,D,20180208,000000,10.5542,10.5678,10.464,10.4815,238939.88142697,0
+BFK.US,D,20180209,000000,10.5367,10.5367,10.4111,10.464,100083.57360317,0
+BFK.US,D,20180212,000000,10.4487,10.4854,10.4264,10.4343,132654.11728512,0
+BFK.US,D,20180213,000000,10.464,10.5367,10.464,10.531,40700.260525345,0
+BFK.US,D,20180214,000000,10.531,10.5542,10.5174,10.5174,111016.21341621,0
+BFK.US,D,20180215,000000,10.5077,10.531,10.4815,10.4912,125217.89650098,0
+BFK.US,D,20180216,000000,10.5001,10.5445,10.5001,10.531,111985.66096247,0
+BFK.US,D,20180220,000000,10.4719,10.4719,10.4719,10.4719,91413.322573534,0
+BFK.US,D,20180221,000000,10.5001,10.5077,10.44,10.4556,124497.52876135,0
+BFK.US,D,20180222,000000,10.4815,10.5001,10.4101,10.4477,107727.53314724,0
+BFK.US,D,20180223,000000,10.4556,10.5242,10.4343,10.4912,160747.42560407,0
+BFK.US,D,20180226,000000,10.5077,10.5242,10.4912,10.5001,59383.313077825,0
+BFK.US,D,20180227,000000,10.5242,10.5242,10.4255,10.44,136603.22077592,0
+BFK.US,D,20180228,000000,10.4556,10.464,10.4255,10.4343,66964.227525601,0
+BFK.US,D,20180301,000000,10.464,10.464,10.3888,10.3888,135399.16278933,0
+BFK.US,D,20180302,000000,10.3548,10.3548,10.2648,10.2794,326607.70516495,0
+BFK.US,D,20180305,000000,10.3218,10.3799,10.2716,10.3799,324256.43313106,0
+BFK.US,D,20180306,000000,10.3799,10.4186,10.3637,10.4101,83097.571019777,0
+BFK.US,D,20180307,000000,10.4101,10.4255,10.3306,10.3964,360244.84785308,0
+BFK.US,D,20180308,000000,10.4101,10.4255,10.3799,10.3964,121451.72714206,0
+BFK.US,D,20180309,000000,10.4021,10.4255,10.374,10.4021,120619.73857621,0
+BFK.US,D,20180312,000000,10.4477,10.464,10.374,10.44,61140.3075647,0
+BFK.US,D,20180313,000000,10.4912,10.531,10.3799,10.4101,150814.20559623,0
+BFK.US,D,20180314,000000,10.4186,10.44,10.3461,10.3461,89366.94075941,0
+BFK.US,D,20180315,000000,10.3799,10.3799,10.294,10.3548,142505.68872565,0
+BFK.US,D,20180316,000000,10.3548,10.3548,10.2987,10.2987,118822.43656876,0
+BFK.US,D,20180319,000000,10.294,10.2996,10.2291,10.2639,151975.88900991,0
+BFK.US,D,20180320,000000,10.2553,10.2775,10.1459,10.1786,226544.80208515,0
+BFK.US,D,20180321,000000,10.1661,10.1786,10.1169,10.1786,183191.47988464,0
+BFK.US,D,20180322,000000,10.1953,10.1953,10.1265,10.1488,159081.38142005,0
+BFK.US,D,20180323,000000,10.1731,10.1731,10.0849,10.0926,108855.11019735,0
+BFK.US,D,20180326,000000,10.0849,10.1265,10.0577,10.1169,168042.05330311,0
+BFK.US,D,20180327,000000,10.1169,10.1488,10.0926,10.1488,90738.42998534,0
+BFK.US,D,20180328,000000,10.141,10.2126,10.1169,10.1565,157248.93952285,0
+BFK.US,D,20180329,000000,10.1661,10.1865,10.1488,10.1865,115762.16558309,0
+BFK.US,D,20180402,000000,10.1953,10.1953,10.1488,10.1661,110922.16253483,0
+BFK.US,D,20180403,000000,10.1786,10.1786,10.1565,10.1731,119229.64587925,0
+BFK.US,D,20180404,000000,10.1786,10.2126,10.1488,10.1865,108906.78650579,0
+BFK.US,D,20180405,000000,10.1661,10.2291,10.1661,10.2213,127763.4714546,0
+BFK.US,D,20180406,000000,10.2707,10.2707,10.1565,10.2126,318177.23220646,0
+BFK.US,D,20180409,000000,10.2126,10.2474,10.1731,10.2126,114962.21632849,0
+BFK.US,D,20180410,000000,10.1953,10.2378,10.1953,10.2213,101255.59227853,0
+BFK.US,D,20180411,000000,10.2553,10.2553,10.1865,10.2291,137954.03947848,0
+BFK.US,D,20180412,000000,10.2213,10.2213,10.1825,10.2126,148045.38899015,0
+BFK.US,D,20180413,000000,10.2291,10.2378,10.1953,10.2378,120251.80326014,0
+BFK.US,D,20180416,000000,10.2213,10.2291,10.1865,10.1865,108828.23851696,0
+BFK.US,D,20180417,000000,10.1865,10.2077,10.1769,10.1953,79026.511441073,0
+BFK.US,D,20180418,000000,10.1786,10.2785,10.1731,10.2378,185703.98200086,0
+BFK.US,D,20180419,000000,10.2126,10.2291,10.1953,10.2291,120739.6276118,0
+BFK.US,D,20180420,000000,10.1953,10.2136,10.141,10.141,134016.30477554,0
+BFK.US,D,20180423,000000,10.1342,10.1565,10.1342,10.141,73549.85627287,0
+BFK.US,D,20180424,000000,10.1661,10.1865,10.1488,10.1865,113168.01489953,0
+BFK.US,D,20180425,000000,10.1661,10.1731,10.1342,10.1731,93709.817720495,0
+BFK.US,D,20180426,000000,10.1488,10.1786,10.1159,10.1206,86416.223547631,0
+BFK.US,D,20180427,000000,10.1661,10.1865,10.1003,10.1786,198062.88792677,0
+BFK.US,D,20180430,000000,10.1786,10.1786,10.141,10.1488,74743.578997776,0
+BFK.US,D,20180501,000000,10.1565,10.1786,10.1342,10.1342,124372.47209494,0
+BFK.US,D,20180502,000000,10.1342,10.1661,10.1342,10.1342,106523.47516066,0
+BFK.US,D,20180503,000000,10.141,10.2291,10.141,10.2126,115067.63599769,0
+BFK.US,D,20180504,000000,10.2474,10.2474,10.1565,10.1565,69327.90187353,0
+BFK.US,D,20180507,000000,10.1661,10.1865,10.1565,10.1731,118125.83993103,0
+BFK.US,D,20180508,000000,10.1565,10.2047,10.1565,10.1731,84412.216306426,0
+BFK.US,D,20180509,000000,10.1661,10.1953,10.1488,10.1661,92666.989816226,0
+BFK.US,D,20180510,000000,10.1865,10.1865,10.1342,10.1786,93451.436178307,0
+BFK.US,D,20180511,000000,10.1786,10.2126,10.141,10.1786,141015.34399032,0
+BFK.US,D,20180514,000000,10.2126,10.2291,10.2047,10.2047,103610.99841711,0
+BFK.US,D,20180515,000000,10.2047,10.2047,10.1786,10.1953,138378.81873383,0
+BFK.US,D,20180516,000000,10.1786,10.1953,10.1342,10.1488,174761.00692616,0
+BFK.US,D,20180517,000000,10.1082,10.1565,10.1082,10.1159,164053.67581791,0
+BFK.US,D,20180518,000000,10.1082,10.1565,10.1082,10.1565,81647.533805023,0
+BFK.US,D,20180521,000000,10.1488,10.1651,10.1159,10.141,104561.84249237,0
+BFK.US,D,20180522,000000,10.141,10.1661,10.1159,10.1159,86516.475585999,0
+BFK.US,D,20180523,000000,10.1488,10.1865,10.1488,10.1865,74050.082938546,0
+BFK.US,D,20180524,000000,10.1865,10.2378,10.1731,10.1953,78418.798053849,0
+BFK.US,D,20180525,000000,10.2213,10.2639,10.2126,10.2126,102323.22481085,0
+BFK.US,D,20180529,000000,10.2378,10.2716,10.2291,10.2639,94020.909097289,0
+BFK.US,D,20180530,000000,10.2553,10.2794,10.2291,10.2716,74834.529300627,0
+BFK.US,D,20180531,000000,10.2639,10.2996,10.2639,10.2996,80591.270060561,0
+BFK.US,D,20180601,000000,10.3084,10.3228,10.292,10.3228,58509.983465232,0
+BFK.US,D,20180604,000000,10.2996,10.3172,10.2668,10.2871,67326.995210833,0
+BFK.US,D,20180605,000000,10.294,10.3316,10.2871,10.3228,76533.64632205,0
+BFK.US,D,20180606,000000,10.2996,10.3172,10.2716,10.2996,101868.47329659,0
+BFK.US,D,20180607,000000,10.2996,10.3316,10.2871,10.3172,112806.28074048,0
+BFK.US,D,20180608,000000,10.3172,10.348,10.2996,10.3084,117512.95891296,0
+BFK.US,D,20180611,000000,10.2553,10.348,10.2553,10.3228,109675.72997533,0
+BFK.US,D,20180612,000000,10.3228,10.3228,10.2716,10.2871,104382.00893899,0
+BFK.US,D,20180613,000000,10.294,10.319,10.294,10.3172,71399.088315705,0
+BFK.US,D,20180614,000000,10.3172,10.3172,10.2639,10.2639,64869.269981548,0
+BFK.US,D,20180615,000000,10.2639,10.2996,10.2281,10.2474,146577.78183052,0
+BFK.US,D,20180618,000000,10.2553,10.2553,10.2116,10.2378,125372.9254263,0
+BFK.US,D,20180619,000000,10.2716,10.2871,10.2474,10.2871,168366.58052009,0
+BFK.US,D,20180620,000000,10.2716,10.2716,10.2474,10.2639,71447.664045636,0
+BFK.US,D,20180621,000000,10.2716,10.3316,10.2474,10.3316,110049.86644842,0
+BFK.US,D,20180622,000000,10.3316,10.3395,10.2996,10.3316,65311.619181771,0
+BFK.US,D,20180625,000000,10.3228,10.3228,10.2948,10.2996,33318.816628137,0
+BFK.US,D,20180626,000000,10.294,10.294,10.1334,10.294,237122.9424223,0
+BFK.US,D,20180627,000000,10.2871,10.2996,10.2716,10.294,74954.4183362,0
+BFK.US,D,20180628,000000,10.2716,10.3084,10.2716,10.2871,118829.67125194,0
+BFK.US,D,20180629,000000,10.2871,10.3395,10.2794,10.3316,113706.48203346,0
+BFK.US,D,20180702,000000,10.3646,10.374,10.3395,10.374,174439.58028766,0
+BFK.US,D,20180703,000000,10.3646,10.3906,10.348,10.3568,53679.282152498,0
+BFK.US,D,20180705,000000,10.3395,10.3906,10.3316,10.3568,130135.4140119,0
+BFK.US,D,20180706,000000,10.3646,10.3646,10.3287,10.348,65841.818106341,0
+BFK.US,D,20180709,000000,10.3568,10.3568,10.2996,10.3084,67179.200968701,0
+BFK.US,D,20180710,000000,10.294,10.3819,10.294,10.3228,136261.12361407,0
+BFK.US,D,20180711,000000,10.3172,10.3395,10.3172,10.3228,93439.033864281,0
+BFK.US,D,20180712,000000,10.3395,10.3646,10.3208,10.348,70452.37834513,0
+BFK.US,D,20180713,000000,10.3906,10.412,10.3432,10.4041,101034.41767843,0
+BFK.US,D,20180716,000000,10.4041,10.4041,10.3646,10.3906,49677.4688271,0
+BFK.US,D,20180717,000000,10.412,10.4362,10.3819,10.4205,139116.75641833,0
+BFK.US,D,20180718,000000,10.412,10.469,10.3964,10.469,107424.70997981,0
+BFK.US,D,20180719,000000,10.4438,10.5416,10.4362,10.5416,98377.221898565,0
+BFK.US,D,20180720,000000,10.5512,10.6063,10.5144,10.5899,143427.59406818,0
+BFK.US,D,20180723,000000,10.5997,10.5997,10.529,10.5347,80959.205376635,0
+BFK.US,D,20180724,000000,10.529,10.558,10.529,10.529,50671.721001438,0
+BFK.US,D,20180725,000000,10.529,10.5347,10.5048,10.529,62881.799159042,0
+BFK.US,D,20180726,000000,10.5512,10.5658,10.529,10.5658,68729.490221824,0
+BFK.US,D,20180727,000000,10.5716,10.5899,10.5048,10.5144,68956.86597895,0
+BFK.US,D,20180730,000000,10.5144,10.5347,10.4872,10.5144,45842.053214873,0
+BFK.US,D,20180731,000000,10.5144,10.5512,10.4872,10.5144,75073.273845608,0
+BFK.US,D,20180801,000000,10.6141,10.6141,10.5144,10.558,135515.9512464,0
+BFK.US,D,20180802,000000,10.5512,10.6063,10.5512,10.6063,123777.16102174,0
+BFK.US,D,20180803,000000,10.6703,10.678,10.6063,10.6616,113476.00569783,0
+BFK.US,D,20180806,000000,10.6373,10.7825,10.6373,10.678,118442.09893867,0
+BFK.US,D,20180807,000000,10.678,10.8057,10.678,10.7119,151206.94554035,0
+BFK.US,D,20180808,000000,10.7205,10.7903,10.6296,10.6296,95158.821409081,0
+BFK.US,D,20180809,000000,10.6529,10.6529,10.5803,10.5899,73127.144069853,0
+BFK.US,D,20180810,000000,10.5899,10.6373,10.5716,10.6373,53656.544576785,0
+BFK.US,D,20180813,000000,10.6451,10.6703,10.5997,10.6616,82559.103885858,0
+BFK.US,D,20180814,000000,10.6616,10.6703,10.6229,10.6296,34864.971776587,0
+BFK.US,D,20180815,000000,10.6229,10.678,10.5716,10.5803,89002.106021842,0
+BFK.US,D,20180816,000000,10.5803,10.588,10.5504,10.5504,102447.2479511,0
+BFK.US,D,20180817,000000,10.5716,10.6529,10.5504,10.5504,187639.77651494,0
+BFK.US,D,20180820,000000,10.558,10.6141,10.558,10.6073,93526.883588626,0
+BFK.US,D,20180821,000000,10.5899,10.6063,10.558,10.5658,73941.562690827,0
+BFK.US,D,20180822,000000,10.5716,10.5899,10.5416,10.5716,71360.84784746,0
+BFK.US,D,20180823,000000,10.5504,10.558,10.528,10.5337,89828.92695684,0
+BFK.US,D,20180824,000000,10.5716,10.5716,10.5337,10.5337,67482.024136143,0
+BFK.US,D,20180827,000000,10.5658,10.5716,10.5337,10.5504,80081.741659367,0
+BFK.US,D,20180828,000000,10.5416,10.5504,10.4952,10.5048,75377.130539221,0
+BFK.US,D,20180829,000000,10.5048,10.5658,10.4863,10.5213,120314.84835643,0
+BFK.US,D,20180830,000000,10.5416,10.5716,10.4769,10.4952,148486.70466421,0
+BFK.US,D,20180831,000000,10.5048,10.5416,10.4952,10.528,85021.996745988,0
+BFK.US,D,20180904,000000,10.5135,10.558,10.5135,10.5504,69859.134324268,0
+BFK.US,D,20180905,000000,10.5416,10.5504,10.4438,10.468,303855.66008611,0
+BFK.US,D,20180906,000000,10.4352,10.4769,10.4352,10.4438,62222.40946338,0
+BFK.US,D,20180907,000000,10.4352,10.4594,10.4274,10.4274,90757.033456378,0
+BFK.US,D,20180910,000000,10.528,10.5337,10.4594,10.5337,102195.06756593,0
+BFK.US,D,20180911,000000,10.4952,10.528,10.4507,10.4594,93097.970228595,0
+BFK.US,D,20180912,000000,10.4594,10.5213,10.4594,10.5213,43068.068977949,0
+BFK.US,D,20180913,000000,10.5213,10.5213,10.468,10.4769,85206.997930194,0
+BFK.US,D,20180914,000000,10.4507,10.4769,10.3879,10.3879,129325.1294956,0
+BFK.US,D,20180917,000000,10.3714,10.3879,10.2425,10.2785,245329.14020219,0
+BFK.US,D,20180918,000000,10.2425,10.2765,10.1517,10.1884,234192.89573391,0
+BFK.US,D,20180919,000000,10.1593,10.2067,10.1439,10.176,204263.0114131,0
+BFK.US,D,20180920,000000,10.176,10.2067,10.1691,10.1983,94367.14036382,0
+BFK.US,D,20180921,000000,10.1439,10.1691,10.1188,10.1362,154238.2777933,0
+BFK.US,D,20180924,000000,10.0936,10.1362,10.0849,10.1023,125218.93002716,0
+BFK.US,D,20180925,000000,10.1284,10.1284,10.0471,10.0471,131915.14607447,0
+BFK.US,D,20180926,000000,10.0404,10.0791,10.0327,10.0713,165264.96848769,0
+BFK.US,D,20180927,000000,10.0713,10.1517,10.0636,10.1362,148040.2213593,0
+BFK.US,D,20180928,000000,10.1517,10.1517,10.0936,10.111,89316.297977142,0
+BFK.US,D,20181001,000000,10.111,10.1284,10.0936,10.111,115760.09853076,0
+BFK.US,D,20181002,000000,10.111,10.1362,10.0791,10.0849,151004.37441127,0
+BFK.US,D,20181003,000000,10.1284,10.1362,10.0327,10.0849,216331.49648558,0
+BFK.US,D,20181004,000000,10.056,10.0791,9.95537,9.95537,178243.99011483,0
+BFK.US,D,20181005,000000,9.97845,9.97845,9.87498,9.92518,216241.5797089,0
+BFK.US,D,20181008,000000,9.96978,9.98812,9.8343,9.84979,128264.73164646,0
+BFK.US,D,20181009,000000,10.0045,10.0045,9.86621,9.96978,222123.37713526,0
+BFK.US,D,20181010,000000,9.95537,9.992,9.91648,9.96292,163003.61323047,0
+BFK.US,D,20181011,000000,9.93413,10.0636,9.93413,10.0471,261181.36457844,0
+BFK.US,D,20181012,000000,10.111,10.111,9.96978,9.96978,121354.57568221,0
+BFK.US,D,20181015,000000,9.97845,10.0404,9.93313,9.93313,111552.61349778,0
+BFK.US,D,20181016,000000,9.97845,10.0713,9.96292,10.056,156832.42847687,0
+BFK.US,D,20181017,000000,10.056,10.0936,9.98812,9.99589,121932.31681053,0
+BFK.US,D,20181018,000000,9.95438,9.99589,9.93959,9.98812,86009.014237144,0
+BFK.US,D,20181019,000000,9.95438,9.96978,9.874,9.874,117034.43629682,0
+BFK.US,D,20181022,000000,9.88365,9.93313,9.86534,9.93313,103579.99263206,0
+BFK.US,D,20181023,000000,9.93313,9.96292,9.89235,9.95438,88277.604177548,0
+BFK.US,D,20181024,000000,9.96978,9.98812,9.95438,9.97845,133222.55667795,0
+BFK.US,D,20181025,000000,9.93313,9.99589,9.93313,9.97845,174800.28092055,0
+BFK.US,D,20181026,000000,9.97845,10.0404,9.97845,10.0327,84145.566554888,0
+BFK.US,D,20181029,000000,10.0045,10.056,9.93313,9.96978,95507.119727949,0
+BFK.US,D,20181030,000000,9.94753,10.0113,9.92429,9.98812,101656.600432,0
+BFK.US,D,20181031,000000,9.96292,9.99589,9.94753,9.96978,193744.81559373,0
+BFK.US,D,20181101,000000,9.96978,10.0636,9.95438,10.0636,181008.67261624,0
+BFK.US,D,20181102,000000,10.0327,10.111,9.96978,10.0791,221765.77708087,0
+BFK.US,D,20181105,000000,10.0791,10.1517,10.0636,10.1188,162315.28480206,0
+BFK.US,D,20181106,000000,10.0713,10.1284,10.0404,10.056,96273.996145161,0
+BFK.US,D,20181107,000000,10.0404,10.111,10.0327,10.0936,147842.81786107,0
+BFK.US,D,20181108,000000,10.0713,10.2077,10.0713,10.2077,159717.00001383,0
+BFK.US,D,20181109,000000,10.2077,10.2435,10.1517,10.2435,106098.69590528,0
+BFK.US,D,20181112,000000,10.2609,10.3163,10.1815,10.293,158876.74323864,0
+BFK.US,D,20181113,000000,10.293,10.2996,10.2435,10.2775,108209.1563419,0
+BFK.US,D,20181114,000000,10.3075,10.3316,10.2435,10.2697,137231.60468652,0
+BFK.US,D,20181115,000000,10.2697,10.293,10.1439,10.1691,112743.23564416,0
+BFK.US,D,20181116,000000,10.2435,10.2435,10.1275,10.2165,188662.967422,0
+BFK.US,D,20181119,000000,10.2165,10.2513,10.1362,10.1439,80966.440059816,0
+BFK.US,D,20181120,000000,10.1179,10.1691,9.994,10.0037,190409.62664719,0
+BFK.US,D,20181121,000000,10.0037,10.0355,9.90491,9.92231,216019.37158262,0
+BFK.US,D,20181123,000000,9.92231,9.93859,9.89809,9.92231,73733.82393091,0
+BFK.US,D,20181126,000000,9.96978,10.022,9.90491,9.994,161361.34014831,0
+BFK.US,D,20181127,000000,10.0123,10.0123,9.93214,9.93214,154256.88126432,0
+BFK.US,D,20181128,000000,9.96978,10.0926,9.93859,10.0859,308600.57872683,0
+BFK.US,D,20181129,000000,10.1023,10.2223,10.1023,10.2077,271436.01122479,0
+BFK.US,D,20181130,000000,10.1893,10.2262,10.1517,10.2077,176687.4997047,0
+BFK.US,D,20181203,000000,10.2513,10.3163,10.1805,10.3075,175711.8510014,0
+BFK.US,D,20181204,000000,10.293,10.3906,10.293,10.3906,139911.53804209,0
+BFK.US,D,20181206,000000,10.3974,10.4991,10.3974,10.4621,256869.49340244,0
+BFK.US,D,20181207,000000,10.4807,10.4991,10.4284,10.4457,209372.7647914,0
+BFK.US,D,20181210,000000,10.4902,10.5552,10.3819,10.3974,293449.08509298,0
+BFK.US,D,20181211,000000,10.4051,10.4303,10.3316,10.347,176670.963286,0
+BFK.US,D,20181212,000000,10.3558,10.3906,10.2775,10.3075,195899.71765558,0
+BFK.US,D,20181213,000000,10.3163,10.3218,10.1884,10.2329,164593.17647799,0
+BFK.US,D,20181214,000000,10.2329,10.2329,10.1583,10.1796,170409.86175571,0
+BFK.US,D,20181217,000000,10.1983,10.2067,10.1149,10.1429,233424.98579052,0
+BFK.US,D,20181218,000000,10.1013,10.2697,10.1013,10.2329,290407.41757835,0
+BFK.US,D,20181219,000000,10.2067,10.2503,10.0917,10.1169,309083.23544765,0
+BFK.US,D,20181220,000000,10.1352,10.1751,9.94455,9.98423,489306.42817563,0
+BFK.US,D,20181221,000000,9.93691,10.0917,9.93015,9.96879,462279.71886283,0
+BFK.US,D,20181224,000000,9.98423,9.98712,9.92034,9.96004,133532.61452857,0
+BFK.US,D,20181226,000000,9.96004,10.0018,9.85372,9.87883,483205.52320151,0
+BFK.US,D,20181227,000000,9.87883,9.9514,9.85372,9.92034,485337.68768764,0
+BFK.US,D,20181228,000000,9.90194,10.0452,9.90194,10.0103,474285.15883903,0
+BFK.US,D,20181231,000000,10.02,10.0917,10.0103,10.054,371195.05761097,0
+BFK.US,D,20190102,000000,10.054,10.2503,10.054,10.2503,143742.81954965,0
+BFK.US,D,20190103,000000,10.2852,10.3819,10.2563,10.3819,163043.92075104,0
+BFK.US,D,20190104,000000,10.3819,10.4051,10.3075,10.3819,154623.78305424,0
+BFK.US,D,20190107,000000,10.4215,10.4719,10.4051,10.4719,89824.792852166,0
+BFK.US,D,20190108,000000,10.4719,10.5001,10.4536,10.4536,143253.96167183,0
+BFK.US,D,20190109,000000,10.5001,10.5618,10.4467,10.5618,118885.48166507,0
+BFK.US,D,20190110,000000,10.5687,10.6693,10.5618,10.6693,178747.31735902,0
+BFK.US,D,20190111,000000,10.677,10.6944,10.6277,10.6944,146607.75408942,0
+BFK.US,D,20190114,000000,10.6944,10.7303,10.6441,10.6693,118319.10932458,0
+BFK.US,D,20190115,000000,10.6441,10.677,10.5552,10.585,128069.39520057,0
+BFK.US,D,20190116,000000,10.5949,10.6441,10.531,10.6277,149707.29906949,0
+BFK.US,D,20190117,000000,10.6364,10.677,10.6364,10.677,100870.08701759,0
+BFK.US,D,20190118,000000,10.6693,10.6867,10.5077,10.5755,167471.54685796,0
+BFK.US,D,20190122,000000,10.5552,10.6121,10.5377,10.585,110715.45730111,0
+BFK.US,D,20190123,000000,10.5755,10.6277,10.5658,10.6277,80278.111631429,0
+BFK.US,D,20190124,000000,10.6277,10.7303,10.6277,10.6867,135095.30609571,0
+BFK.US,D,20190125,000000,10.677,10.7205,10.6606,10.7205,135382.62637062,0
+BFK.US,D,20190128,000000,10.6944,10.6944,10.6277,10.6693,74932.714286658,0
+BFK.US,D,20190129,000000,10.677,10.7303,10.6606,10.7031,127680.78936111,0
+BFK.US,D,20190130,000000,10.7031,10.7303,10.6277,10.6364,123485.70664217,0
+BFK.US,D,20190131,000000,10.6867,10.6867,10.621,10.6693,339906.08637825,0
+BFK.US,D,20190201,000000,10.6944,10.7817,10.5455,10.6277,521545.20995741,0
+BFK.US,D,20190204,000000,10.6364,10.7119,10.5416,10.5455,174525.36295966,0
+BFK.US,D,20190205,000000,10.5949,10.6121,10.4991,10.4991,277193.78551087,0
+BFK.US,D,20190206,000000,10.5377,10.5658,10.4526,10.5077,362807.99275156,0
+BFK.US,D,20190207,000000,10.5174,10.5949,10.4807,10.5609,436215.22241316,0
+BFK.US,D,20190208,000000,10.5949,10.677,10.5899,10.677,165131.64361192,0
+BFK.US,D,20190211,000000,10.6867,10.7119,10.6519,10.7119,177797.50680993,0
+BFK.US,D,20190212,000000,10.6944,10.7119,10.6693,10.6944,107662.42099861,0
+BFK.US,D,20190213,000000,10.6944,10.7777,10.6944,10.7633,176816.69047579,0
+BFK.US,D,20190214,000000,10.7633,10.8009,10.7303,10.7854,124168.86743969,0
+BFK.US,D,20190215,000000,10.8095,10.8184,10.7633,10.8184,139716.20159619,0
+BFK.US,D,20190219,000000,10.8184,10.8512,10.8184,10.8512,104554.60780919,0
+BFK.US,D,20190220,000000,10.8687,10.9033,10.8435,10.887,107275.8822115,0
+BFK.US,D,20190221,000000,10.9033,10.9033,10.8435,10.8512,55289.51592341,0
+BFK.US,D,20190222,000000,10.887,10.8958,10.8687,10.8773,74438.688777996,0
+BFK.US,D,20190225,000000,10.9033,10.919,10.825,10.8512,90997.845053696,0
+BFK.US,D,20190226,000000,10.887,10.9112,10.8512,10.8687,174140.89122489,0
+BFK.US,D,20190227,000000,10.8512,10.9112,10.8512,10.9033,145938.02913206,0
+BFK.US,D,20190228,000000,10.9112,10.9364,10.8773,10.9285,57911.571813526,0
+BFK.US,D,20190301,000000,10.9799,10.9799,10.9033,10.9702,127721.09688169,0
+BFK.US,D,20190304,000000,10.9702,10.9953,10.945,10.9886,155310.04443029,0
+BFK.US,D,20190305,000000,10.9953,11.0196,10.9702,11.0196,119227.5788269,0
+BFK.US,D,20190306,000000,11.0196,11.0758,11.0166,11.0669,46231.692580492,0
+BFK.US,D,20190307,000000,11.0844,11.1705,11.0797,11.1705,215626.6316385,0
+BFK.US,D,20190308,000000,11.1541,11.2023,11.0844,11.1356,220002.58143699,0
+BFK.US,D,20190311,000000,11.1453,11.1473,11.0844,11.094,93575.459318558,0
+BFK.US,D,20190312,000000,11.103,11.1781,11.094,11.103,262009.21903962,0
+BFK.US,D,20190313,000000,11.128,11.1618,11.094,11.103,130684.2164075,0
+BFK.US,D,20190314,000000,11.1453,11.1453,11.0758,11.103,101456.09635527,0
+BFK.US,D,20190315,000000,11.1192,11.1192,10.9943,11.0118,168093.72961155,0
+BFK.US,D,20190318,000000,11.0495,11.103,10.9876,11.0592,192380.56105099,0
+BFK.US,D,20190319,000000,11.0758,11.103,11.0495,11.094,124110.98997427,0
+BFK.US,D,20190320,000000,11.128,11.1781,11.094,11.1618,129391.27517039,0
+BFK.US,D,20190321,000000,11.1781,11.2693,11.1781,11.2526,120403.73160694,0
+BFK.US,D,20190322,000000,11.2526,11.2693,11.1781,11.1937,214124.91811531,0
+BFK.US,D,20190325,000000,11.2451,11.2451,11.1781,11.2132,111062.7220938,0
+BFK.US,D,20190326,000000,11.2218,11.2364,11.1937,11.2274,112682.25760023,0
+BFK.US,D,20190327,000000,11.2132,11.2616,11.2033,11.2364,187141.61690159,0
+BFK.US,D,20190328,000000,11.2693,11.2848,11.2274,11.2768,59074.288753369,0
+BFK.US,D,20190329,000000,11.2768,11.2925,11.2526,11.2693,109247.85014147,0
+BFK.US,D,20190401,000000,11.2925,11.3272,11.2693,11.3272,77098.985136356,0
+BFK.US,D,20190402,000000,11.336,11.3969,11.3272,11.3969,129115.32368334,0
+BFK.US,D,20190403,000000,11.3969,11.4384,11.3698,11.4299,118833.80535662,0
+BFK.US,D,20190404,000000,11.4114,11.4384,11.3785,11.4057,127593.97316294,0
+BFK.US,D,20190405,000000,11.3969,11.4114,11.3785,11.4057,108618.4327047,0
+BFK.US,D,20190408,000000,11.4299,11.4616,11.4057,11.4616,97320.958154103,0
+BFK.US,D,20190409,000000,11.4532,11.5189,11.4532,11.5023,126386.81459784,0
+BFK.US,D,20190410,000000,11.5266,11.5431,11.5053,11.5352,125559.99366284,0
+BFK.US,D,20190411,000000,11.5431,11.5866,11.5023,11.5866,185228.55996325,0
+BFK.US,D,20190412,000000,11.5961,11.5961,11.4374,11.5699,173407.08764508,0
+BFK.US,D,20190415,000000,11.5527,11.5789,11.4695,11.4695,108748.65700196,0
+BFK.US,D,20190416,000000,11.4607,11.5431,11.4532,11.4569,157172.45858638,0
+BFK.US,D,20190417,000000,11.4607,11.4792,11.4559,11.4792,55885.860522777,0
+BFK.US,D,20190418,000000,11.4695,11.5431,11.4695,11.4695,95090.608681943,0
+BFK.US,D,20190422,000000,11.4695,11.4695,11.3785,11.3959,132381.26637658,0
+BFK.US,D,20190423,000000,11.4201,11.4695,11.4201,11.4695,129997.95503146,0
+BFK.US,D,20190424,000000,11.4695,11.5266,11.4532,11.4695,115499.64993624,0
+BFK.US,D,20190425,000000,11.5266,11.5789,11.4868,11.5527,168226.02096115,0
+BFK.US,D,20190426,000000,11.5699,11.5961,11.5189,11.5431,149894.36730604,0
+BFK.US,D,20190429,000000,11.5789,11.5961,11.5431,11.5699,64848.599458172,0
+BFK.US,D,20190430,000000,11.5699,11.6213,11.5614,11.5789,91209.71791829,0
+BFK.US,D,20190501,000000,11.6301,11.6552,11.5894,11.6494,112682.25760023,0
+BFK.US,D,20190502,000000,11.664,11.6726,11.6136,11.664,107550.80017239,0
+BFK.US,D,20190503,000000,11.6726,11.6882,11.605,11.6804,160123.17579815,0
+BFK.US,D,20190506,000000,11.6301,11.7133,11.6301,11.7046,79496.765847854,0
+BFK.US,D,20190507,000000,11.7221,11.7538,11.7016,11.7443,106330.20576709,0
+BFK.US,D,20190508,000000,11.7443,11.7627,11.7385,11.7627,94519.068710624,0
+BFK.US,D,20190509,000000,11.7705,11.8119,11.7705,11.7868,125886.58793216,0
+BFK.US,D,20190510,000000,11.8119,11.8312,11.7743,11.8312,131532.74139204,0
+BFK.US,D,20190513,000000,11.7868,11.8312,11.7868,11.8218,71421.825891416,0
+BFK.US,D,20190514,000000,11.8119,11.8275,11.7538,11.7627,112382.5350113,0
+BFK.US,D,20190515,000000,11.7956,11.8411,11.7705,11.7956,80000.093092036,0
+BFK.US,D,20190516,000000,11.7956,11.8846,11.78,11.8748,69597.652203575,0
+BFK.US,D,20190517,000000,11.8478,11.8634,11.78,11.7956,66132.238959759,0
+BFK.US,D,20190520,000000,11.78,11.8119,11.7743,11.78,47490.527454029,0
+BFK.US,D,20190521,000000,11.7705,11.8478,11.7548,11.7705,61171.313349761,0
+BFK.US,D,20190522,000000,11.7956,11.8411,11.78,11.8411,63081.269709611,0
+BFK.US,D,20190523,000000,11.8043,11.8653,11.7868,11.8411,37357.83689561,0
+BFK.US,D,20190524,000000,11.8653,11.8748,11.8312,11.8653,36961.996372978,0
+BFK.US,D,20190528,000000,11.8653,11.9,11.8478,11.8846,67443.783667902,0
+BFK.US,D,20190529,000000,11.9079,11.9146,11.8119,11.8312,107982.81411091,0
+BFK.US,D,20190530,000000,11.8312,11.8933,11.7956,11.8312,75736.797645946,0
+BFK.US,D,20190531,000000,11.8478,11.9146,11.8043,11.9146,112137.58930928,0
+BFK.US,D,20190603,000000,11.8653,11.9232,11.8411,11.9079,81778.791628452,0
+BFK.US,D,20190604,000000,11.8933,11.9146,11.7956,11.8312,90692.954833916,0
+BFK.US,D,20190605,000000,11.8312,11.8933,11.8312,11.8411,50284.148688156,0
+BFK.US,D,20190606,000000,11.8846,11.8933,11.8575,11.8653,55532.394573067,0
+BFK.US,D,20190607,000000,11.8748,11.9232,11.8748,11.901,66123.970750408,0
+BFK.US,D,20190610,000000,11.9079,11.9232,11.8119,11.8575,116956.92183417,0
+BFK.US,D,20190611,000000,11.8575,11.8933,11.8218,11.8575,93397.692817532,0
+BFK.US,D,20190612,000000,11.8575,11.8846,11.8411,11.8575,99817.957377802,0
+BFK.US,D,20190613,000000,11.9146,11.9146,11.8218,11.8411,117132.62128286,0
+BFK.US,D,20190614,000000,11.8312,11.8411,11.78,11.7868,116946.58657249,0
+BFK.US,D,20190617,000000,11.7956,11.8411,11.7627,11.7868,97669.256472973,0
+BFK.US,D,20190618,000000,11.8478,11.8478,11.696,11.7113,221446.41749472,0
+BFK.US,D,20190619,000000,11.7026,11.78,11.6281,11.6707,258977.88678669,0
+BFK.US,D,20190620,000000,11.6784,11.7026,11.5769,11.6193,224342.35781955,0
+BFK.US,D,20190621,000000,11.6475,11.6987,11.6281,11.6784,102550.60056797,0
+BFK.US,D,20190624,000000,11.7026,11.7375,11.696,11.7325,59056.718808501,0
+BFK.US,D,20190625,000000,11.7201,11.7375,11.7113,11.7201,71421.825891416,0
+BFK.US,D,20190626,000000,11.7026,11.7288,11.6862,11.7026,95397.565954061,0
+BFK.US,D,20190627,000000,11.7529,11.7529,11.6862,11.7201,94505.632870431,0
+BFK.US,D,20190628,000000,11.7113,11.8362,11.7113,11.7705,203281.1615528,0
+BFK.US,D,20190701,000000,11.7434,11.7956,11.7113,11.7434,180798.86680398,0
+BFK.US,D,20190702,000000,11.6862,11.78,11.6707,11.7627,151078.78829542,0
+BFK.US,D,20190703,000000,11.7288,11.8043,11.7288,11.7868,62844.592216967,0
+BFK.US,D,20190705,000000,11.7868,11.8119,11.7288,11.7868,65576.20188097,0
+BFK.US,D,20190708,000000,11.7529,11.8043,11.7375,11.7529,104413.01472406,0
+BFK.US,D,20190709,000000,11.7956,11.8043,11.7113,11.78,132950.73929556,0
+BFK.US,D,20190710,000000,11.8411,11.8478,11.7705,11.8119,138559.68581337,0
+BFK.US,D,20190711,000000,11.8411,11.8478,11.7956,11.8119,106717.77808037,0
+BFK.US,D,20190712,000000,11.8478,11.8748,11.8119,11.8748,98857.811567033,0
+BFK.US,D,20190715,000000,11.8748,11.8748,11.8312,11.8653,35354.863180574,0
+BFK.US,D,20190716,000000,11.8653,11.8748,11.8312,11.8575,71945.823658973,0
+BFK.US,D,20190717,000000,11.8653,11.8748,11.8043,11.8119,47238.347068854,0
+BFK.US,D,20190718,000000,11.8478,11.8515,11.8043,11.8218,29864.772172178,0
+BFK.US,D,20190719,000000,11.7956,11.8478,11.7956,11.8236,80653.281630685,0
+BFK.US,D,20190722,000000,11.8312,11.8748,11.8218,11.8411,84117.661348332,0
+BFK.US,D,20190723,000000,11.8312,11.9,11.8218,11.8653,66798.863338601,0
+BFK.US,D,20190724,000000,11.8653,11.9079,11.8653,11.9079,72039.874540328,0
+BFK.US,D,20190725,000000,11.8748,11.9,11.8478,11.8846,86658.068671119,0
+BFK.US,D,20190726,000000,11.8653,11.9079,11.8218,11.8933,66361.68176922,0
+BFK.US,D,20190729,000000,11.9079,11.932,11.8411,11.932,66634.532677771,0
+BFK.US,D,20190730,000000,11.9415,11.9823,11.8846,11.9657,98969.432393258,0
+BFK.US,D,20190731,000000,11.9988,12.0171,11.9909,12.0171,85734.096276257,0
+BFK.US,D,20190801,000000,12.0171,12.0249,11.9823,12.0171,127836.85181259,0
+BFK.US,D,20190802,000000,12.0249,12.0423,11.9909,12.0075,95082.340472592,0
+BFK.US,D,20190805,000000,12.0326,12.0423,11.9,11.9503,152840.95041314,0
+BFK.US,D,20190806,000000,11.9503,12.0075,11.9146,11.9232,70220.86848333,0
+BFK.US,D,20190807,000000,11.9503,12.0326,11.9079,11.9657,161892.57259906,0
+BFK.US,D,20190808,000000,11.9988,12.052,11.9415,12.052,87696.762470711,0
+BFK.US,D,20190809,000000,12.052,12.1041,12.052,12.1041,67589.510857695,0
+BFK.US,D,20190812,000000,12.1041,12.1543,12.1041,12.1543,61171.313349761,0
+BFK.US,D,20190813,000000,12.1543,12.1613,12.0888,12.1459,78340.250065025,0
+BFK.US,D,20190814,000000,12.2464,12.2464,12.0878,12.1041,93941.327582294,0
+BFK.US,D,20190815,000000,12.1381,12.1459,12.0878,12.0878,47961.815386977,0
+BFK.US,D,20190816,000000,12.0616,12.1303,12.0326,12.0878,73150.915171735,0
+BFK.US,D,20190819,000000,12.052,12.0955,12.052,12.0878,78091.170258355,0
+BFK.US,D,20190820,000000,12.0878,12.1459,12.0616,12.1303,63800.60392306,0
+BFK.US,D,20190821,000000,12.1381,12.1543,12.0878,12.0955,101098.49630088,0
+BFK.US,D,20190822,000000,12.0955,12.1129,12.0694,12.0694,75306.850759745,0
+BFK.US,D,20190823,000000,12.1041,12.1207,12.0791,12.0955,39111.730803977,0
+BFK.US,D,20190826,000000,12.1129,12.1381,12.0955,12.1129,54429.62215101,0
+BFK.US,D,20190827,000000,12.1303,12.1303,12.0781,12.1129,51432.396261637,0
+BFK.US,D,20190828,000000,12.1459,12.1543,12.0326,12.0326,142067.4736301,0
+BFK.US,D,20190829,000000,12.0878,12.1041,12.0423,12.052,54121.631352722,0
+BFK.US,D,20190830,000000,12.052,12.0781,12.0423,12.0694,64800.02372824,0
+BFK.US,D,20190903,000000,12.1041,12.1129,12.0616,12.0781,141147.63533992,0
+BFK.US,D,20190904,000000,12.0955,12.1041,12.0616,12.0878,133615.29662207,0
+BFK.US,D,20190905,000000,12.0878,12.0955,11.9405,11.9978,229046.9689397,0
+BFK.US,D,20190906,000000,11.99,12.0326,11.99,12.0066,46660.605940523,0
+BFK.US,D,20190909,000000,12.0161,12.0326,11.9222,11.9746,159861.69367745,0
+BFK.US,D,20190910,000000,11.9823,11.99,11.9405,11.9647,113520.44732309,0
+BFK.US,D,20190911,000000,11.9647,11.9785,11.9405,11.9746,434190.54464857,0
+BFK.US,D,20190912,000000,11.99,11.99,11.8644,11.8644,159746.97227272,0
+BFK.US,D,20190913,000000,11.8478,11.8478,11.5199,11.6155,453058.59838525,0
+BFK.US,D,20190916,000000,11.6514,11.6834,11.5828,11.6253,133931.55562972,0
+BFK.US,D,20190917,000000,11.6592,11.7085,11.6514,11.7085,58092.438893057,0
+BFK.US,D,20190918,000000,11.7414,11.8208,11.7325,11.8033,106339.50750262,0
+BFK.US,D,20190919,000000,11.9069,11.9069,11.8109,11.8478,112334.99280753,0
+BFK.US,D,20190920,000000,11.8837,11.9136,11.87,11.9069,71814.565835541,0
+BFK.US,D,20190923,000000,11.9647,11.9746,11.931,11.9582,88848.110622699,0
+BFK.US,D,20190924,000000,12.0075,12.0075,11.9222,11.9582,61259.163074106,0
+BFK.US,D,20190925,000000,11.9823,11.9988,11.9405,11.9582,83791.067079006,0
+BFK.US,D,20190926,000000,11.9988,11.9988,11.9049,11.9647,96368.047026519,0
+BFK.US,D,20190927,000000,11.9909,12.0259,11.9823,11.9988,70677.687049918,0
+BFK.US,D,20190930,000000,12.0171,12.0888,12.0075,12.0888,45338.725970691,0
+BFK.US,D,20191001,000000,12.0704,12.1091,12.0433,12.1051,70663.217683555,0
+BFK.US,D,20191002,000000,12.1391,12.1468,12.0965,12.1313,67695.964053076,0
+BFK.US,D,20191003,000000,12.1468,12.1553,12.1138,12.1553,93903.087114051,0
+BFK.US,D,20191004,000000,12.1468,12.2126,12.1313,12.2126,74004.607787121,0
+BFK.US,D,20191007,000000,12.172,12.2038,12.1051,12.1138,94670.997057431,0
+BFK.US,D,20191008,000000,12.1468,12.1815,12.1217,12.1553,74520.337345325,0
+BFK.US,D,20191009,000000,12.1553,12.1553,12.1158,12.1381,44672.101591849,0
+BFK.US,D,20191010,000000,12.1313,12.1391,12.0171,12.0888,77331.528524324,0
+BFK.US,D,20191011,000000,12.0704,12.0704,11.9823,12.0171,86580.554208463,0
+BFK.US,D,20191014,000000,12.0259,12.0433,11.9988,12.0433,48994.308029558,0
+BFK.US,D,20191015,000000,12.0335,12.0335,11.9647,11.9647,58829.343051375,0
+BFK.US,D,20191016,000000,11.9988,12.0075,11.9647,11.9988,38430.637058773,0
+BFK.US,D,20191017,000000,12.0075,12.0075,11.9562,11.9746,78790.867474597,0
+BFK.US,D,20191018,000000,11.9909,11.9909,11.8728,11.9127,135542.82292679,0
+BFK.US,D,20191021,000000,11.8923,11.8923,11.8294,11.8827,66376.151135583,0
+BFK.US,D,20191022,000000,11.898,11.9396,11.8728,11.9059,42081.051486794,0
+BFK.US,D,20191023,000000,11.9396,11.9396,11.9069,11.9127,55626.445454422,0
+BFK.US,D,20191024,000000,11.9485,11.9572,11.9089,11.9127,47982.485910353,0
+BFK.US,D,20191025,000000,11.9396,11.9396,11.8634,11.8827,56023.319503222,0
+BFK.US,D,20191028,000000,11.898,11.898,11.7772,11.7937,71290.568067984,0
+BFK.US,D,20191029,000000,11.7772,11.8109,11.7772,11.8109,36278.835575436,0
+BFK.US,D,20191030,000000,11.8109,11.9485,11.8023,11.9396,125354.32195525,0
+BFK.US,D,20191031,000000,11.9059,11.9909,11.9059,11.9647,59181.77547492,0
+BFK.US,D,20191101,000000,11.9647,12.0259,11.9513,11.9823,63284.874364854,0
+BFK.US,D,20191104,000000,11.9746,11.9938,11.9301,11.9572,93910.32179723,0
+BFK.US,D,20191105,000000,11.9301,12.0335,11.9301,12.0171,195929.68991447,0
+BFK.US,D,20191106,000000,12.0335,12.0888,11.9988,12.0791,91271.729488415,0
+BFK.US,D,20191107,000000,12.0529,12.0704,11.9909,12.0433,150366.68876516,0
+BFK.US,D,20191108,000000,11.9823,12.1051,11.9823,12.0791,112866.22525826,0
+BFK.US,D,20191111,000000,12.0335,12.1051,12.0335,12.0888,61740.786268741,0
+BFK.US,D,20191112,000000,12.0965,12.0965,12.0335,12.0704,95972.206503887,0
+BFK.US,D,20191113,000000,12.0259,12.0616,12.0259,12.0335,71383.585423172,0
+BFK.US,D,20191114,000000,12.0171,12.0965,12.0171,12.0433,74059.384674065,0
+BFK.US,D,20191115,000000,12.0259,12.0433,11.9988,12.0171,77800.749404937,0
+BFK.US,D,20191118,000000,11.9909,12.0171,11.9647,11.9746,63780.966925855,0
+BFK.US,D,20191119,000000,11.9746,12.1051,11.9647,12.0259,118002.85031695,0
+BFK.US,D,20191120,000000,12.0171,12.0491,11.9988,12.0335,29119.599804511,0
+BFK.US,D,20191121,000000,12.0075,12.0335,11.9301,11.9396,114108.52371311,0
+BFK.US,D,20191122,000000,11.9572,12.0075,11.9232,12.0075,86965.025943237,0
+BFK.US,D,20191125,000000,11.9746,11.9909,11.9647,11.9909,69518.070688579,0
+BFK.US,D,20191126,000000,11.9909,11.9988,11.9396,11.9988,68383.258955294,0
+BFK.US,D,20191127,000000,11.9988,11.9988,11.9485,11.9909,63992.839790448,0
+BFK.US,D,20191129,000000,11.9647,11.9988,11.9485,11.9988,42808.653909593,0
+BFK.US,D,20191202,000000,11.9823,12.0259,11.9396,12.0259,97864.592918866,0
+BFK.US,D,20191203,000000,12.0075,12.0616,11.9746,12.0433,81518.343033929,0
+BFK.US,D,20191204,000000,12.0075,12.1051,11.9909,12.1051,82381.337384834,0
+BFK.US,D,20191205,000000,12.0529,12.1138,12.0075,12.1138,76197.750317208,0
+BFK.US,D,20191206,000000,12.0704,12.2047,12.0529,12.1729,151840.49708181,0
+BFK.US,D,20191209,000000,12.1971,12.2851,12.1776,12.2136,126907.7117869,0
+BFK.US,D,20191210,000000,12.2311,12.2938,12.1825,12.2503,112573.73735251,0
+BFK.US,D,20191211,000000,12.2764,12.2938,12.2407,12.2677,106745.68328694,0
+BFK.US,D,20191212,000000,12.2851,12.2851,12.1971,12.2231,110795.03881609,0
+BFK.US,D,20191213,000000,12.2077,12.3064,12.2077,12.2348,90405.634559003,0
+BFK.US,D,20191216,000000,12.2532,12.2628,12.1855,12.2077,63406.830452767,0
+BFK.US,D,20191217,000000,12.2077,12.2628,12.1573,12.1662,106924.48331413,0
+BFK.US,D,20191218,000000,12.1756,12.2348,12.1573,12.2348,55491.053526317,0
+BFK.US,D,20191219,000000,12.2804,12.3239,12.2445,12.3239,82113.654107128,0
+BFK.US,D,20191220,000000,12.3239,12.35,12.2647,12.35,99199.90872889,0
+BFK.US,D,20191223,000000,12.35,12.3586,12.3151,12.3586,46890.048749984,0
+BFK.US,D,20191224,000000,12.376,12.3878,12.3239,12.35,70180.56096275,0
+BFK.US,D,20191226,000000,12.3838,12.3838,12.3064,12.3064,33907.926544325,0
+BFK.US,D,20191227,000000,12.3403,12.3655,12.3151,12.3326,31214.557348564,0
+BFK.US,D,20191230,000000,12.35,12.3916,12.2532,12.2889,115087.2729949,0
+BFK.US,D,20191231,000000,12.3151,12.3403,12.2628,12.2628,101665.90216753,0
+BFK.US,D,20200102,000000,12.3064,12.3838,12.2804,12.3586,88169.083929829,0
+BFK.US,D,20200103,000000,12.3674,12.3858,12.2977,12.35,75395.734010257,0
+BFK.US,D,20200106,000000,12.35,12.408,12.3326,12.3838,88556.656243112,0
+BFK.US,D,20200107,000000,12.35,12.4506,12.35,12.4506,50190.097806803,0
+BFK.US,D,20200108,000000,12.4245,12.5048,12.4245,12.4777,65788.074745564,0
+BFK.US,D,20200109,000000,12.4506,12.5048,12.4506,12.4506,104147.39849869,0
+BFK.US,D,20200110,000000,12.4602,12.4961,12.4602,12.4777,43544.524541744,0
+BFK.US,D,20200113,000000,12.4777,12.5493,12.4429,12.4873,95461.644576525,0
+BFK.US,D,20200114,000000,12.4961,12.5493,12.4873,12.5493,111385.18225845,0
+BFK.US,D,20200115,000000,12.5493,12.559,12.5222,12.5222,104623.85406248,0
+BFK.US,D,20200116,000000,12.531,12.559,12.5048,12.531,114942.57933128,0
+BFK.US,D,20200117,000000,12.531,12.5745,12.5048,12.5134,146993.25935036,0
+BFK.US,D,20200121,000000,12.5222,12.5745,12.5222,12.5396,91763.687944739,0
+BFK.US,D,20200122,000000,12.5667,12.5831,12.5493,12.5493,59485.632168532,0
+BFK.US,D,20200123,000000,12.559,12.5831,12.5512,12.5667,43703.687571731,0
+BFK.US,D,20200124,000000,12.5908,12.5908,12.531,12.559,123611.79683475,0
+BFK.US,D,20200127,000000,12.5908,12.5908,12.559,12.5745,45423.475116529,0
+BFK.US,D,20200128,000000,12.5908,12.6159,12.5745,12.5745,73954.998531022,0
+BFK.US,D,20200129,000000,12.5831,12.6083,12.5667,12.5908,61715.981640693,0
+BFK.US,D,20200130,000000,12.6083,12.6604,12.5831,12.6604,70813.078978023,0
+BFK.US,D,20200131,000000,12.6604,12.6779,12.6431,12.6779,50884.6273922,0
+BFK.US,D,20200203,000000,12.6529,12.6876,12.6258,12.6344,86092.729856812,0
+BFK.US,D,20200204,000000,12.6431,12.6964,12.6344,12.6964,94046.747251506,0
+BFK.US,D,20200205,000000,12.6876,12.7302,12.6683,12.7302,64443.457200021,0
+BFK.US,D,20200206,000000,12.7302,12.7485,12.7148,12.7485,40062.574879227,0
+BFK.US,D,20200207,000000,12.766,12.8076,12.7399,12.8076,50750.268990262,0
+BFK.US,D,20200210,000000,12.7997,12.852,12.7903,12.852,44284.529278568,0
+BFK.US,D,20200211,000000,12.888,12.8967,12.8396,12.8967,81726.081793847,0
+BFK.US,D,20200212,000000,12.8608,12.9044,12.852,12.852,105171.62293192,0
+BFK.US,D,20200213,000000,12.8908,12.9247,12.8638,12.9247,72772.644593973,0
+BFK.US,D,20200214,000000,12.942,12.9672,12.9325,12.9672,50515.658549958,0
+BFK.US,D,20200218,000000,12.9672,12.9855,12.9585,12.9855,81586.555761065,0
+BFK.US,D,20200219,000000,13.0031,13.0554,12.9944,13.0554,113970.03120648,0
+BFK.US,D,20200220,000000,13.0814,13.09,13.065,13.09,52484.525901424,0
+BFK.US,D,20200221,000000,13.1347,13.1684,13.0834,13.1684,82073.346586546,0
+BFK.US,D,20200224,000000,13.1762,13.2187,13.1684,13.1684,103683.34524893,0
+BFK.US,D,20200225,000000,13.1927,13.1927,13.0998,13.1433,95267.3416568,0
+BFK.US,D,20200226,000000,13.1433,13.1433,13.0554,13.0601,81536.946504965,0
+BFK.US,D,20200227,000000,13.1086,13.1086,12.7603,12.7815,287418.45989832,0
+BFK.US,D,20200228,000000,12.8192,12.8192,11.9396,12.1999,729592.99420047,0
+BFK.US,D,20200302,000000,12.3403,12.5676,12.3316,12.5512,278207.67468242,0
+BFK.US,D,20200303,000000,12.6102,12.7322,12.5415,12.6634,176615.15287288,0
+BFK.US,D,20200304,000000,12.7233,12.7418,12.6461,12.6896,101840.56809005,0
+BFK.US,D,20200305,000000,12.6461,12.7418,12.6461,12.6809,97862.525866528,0
+BFK.US,D,20200306,000000,12.6809,12.7292,12.6556,12.7233,144361.90172473,0
+BFK.US,D,20200309,000000,12.6372,12.6584,12.2097,12.4621,338845.68852911,0
+BFK.US,D,20200310,000000,12.5512,12.5512,12.1061,12.1573,314872.01551882,0
+BFK.US,D,20200311,000000,12.1573,12.2077,11.6011,11.7211,448101.80687994,0
+BFK.US,D,20200312,000000,11.2433,11.2433,9.86139,10.7021,582142.91628353,0
+BFK.US,D,20200313,000000,10.8444,11.1791,10.0655,11.0438,417133.22875954,0
+BFK.US,D,20200316,000000,10.6007,10.677,10.0655,10.4235,180912.55468254,0
+BFK.US,D,20200317,000000,10.468,10.6693,10.2136,10.2948,283645.05585621,0
+BFK.US,D,20200318,000000,9.62917,9.88266,8.50881,8.88685,453302.51056108,0
+BFK.US,D,20200319,000000,8.43839,9.59338,8.09685,9.44437,399413.42259633,0
+BFK.US,D,20200320,000000,9.51693,10.1013,9.3244,9.77811,475340.38905731,0
+BFK.US,D,20200323,000000,9.71625,9.71625,8.68222,9.21506,426311.9746642,0
+BFK.US,D,20200324,000000,9.40759,10.6693,9.40759,9.70657,383412.37045175,0
+BFK.US,D,20200325,000000,9.87302,10.6181,9.86907,10.5319,185786.66409436,0
+BFK.US,D,20200326,000000,10.5909,11.2236,10.5726,11.0128,196608.71660733,0
+BFK.US,D,20200327,000000,10.8986,11.4414,10.7243,10.8986,258776.34918377,0
+BFK.US,D,20200330,000000,11.1172,11.4231,11.005,11.3166,246537.33229344,0
+BFK.US,D,20200331,000000,11.509,11.634,11.1609,11.3457,261915.16815826,0
+BFK.US,D,20200401,000000,11.3166,11.363,10.8184,10.9422,198653.03136912,0
+BFK.US,D,20200402,000000,10.8899,10.9692,10.5909,10.8986,269627.34042948,0
+BFK.US,D,20200403,000000,10.8184,10.852,10.5164,10.5648,143018.31770535,0
+BFK.US,D,20200406,000000,10.6181,10.9518,10.6181,10.7051,120887.42185392,0
+BFK.US,D,20200407,000000,10.7999,11.0215,10.6344,10.6954,183377.51459501,0
+BFK.US,D,20200408,000000,10.6954,10.9335,10.6596,10.852,103059.09544301,0
+BFK.US,D,20200409,000000,11.005,11.4754,11.005,11.4231,149735.20427605,0
+BFK.US,D,20200413,000000,11.4143,11.4143,10.7912,11.2294,226464.18704401,0
+BFK.US,D,20200414,000000,11.3205,11.6814,11.3205,11.427,155030.99236473,0
+BFK.US,D,20200415,000000,11.3398,11.4616,11.3021,11.4366,124656.69179135,0
+BFK.US,D,20200416,000000,11.4802,11.4802,11.3118,11.3398,113249.66346685,0
+BFK.US,D,20200417,000000,11.3495,11.481,11.1251,11.1899,168014.14809656,0
+BFK.US,D,20200420,000000,11.1811,11.2596,11.0826,11.1113,72293.088451672,0
+BFK.US,D,20200421,000000,11.0649,11.1473,10.9973,11.092,43565.195065118,0
+BFK.US,D,20200422,000000,11.1638,11.1638,10.9537,11.0369,102334.59359872,0
+BFK.US,D,20200423,000000,11.092,11.092,10.9006,10.9256,56193.851321066,0
+BFK.US,D,20200424,000000,10.9973,10.9973,10.6519,10.7253,138003.64873456,0
+BFK.US,D,20200427,000000,10.6519,10.6829,10.4409,10.4779,211889.4010123,0
+BFK.US,D,20200428,000000,10.6093,10.6191,10.4584,10.5319,241773.81018168,0
+BFK.US,D,20200429,000000,10.6441,10.7535,10.5726,10.6519,163208.25141188,0
+BFK.US,D,20200430,000000,10.7158,10.7158,10.5484,10.6693,137486.8856502,0
+BFK.US,D,20200501,000000,10.6519,10.7585,10.5726,10.6191,132914.56587965,0
+BFK.US,D,20200504,000000,10.6877,10.8009,10.6191,10.7253,130339.01866714,0
+BFK.US,D,20200505,000000,10.8009,10.8009,10.6964,10.7922,80172.691962217,0
+BFK.US,D,20200506,000000,10.8009,10.8464,10.7353,10.8105,104400.61241004,0
+BFK.US,D,20200507,000000,10.8464,10.916,10.8193,10.8464,63261.103262971,0
+BFK.US,D,20200508,000000,10.9256,10.9256,10.7614,10.8821,97368.500357866,0
+BFK.US,D,20200511,000000,10.9006,10.9006,10.8367,10.8638,47143.262661327,0
+BFK.US,D,20200512,000000,10.916,10.9355,10.8193,10.9256,93756.326398089,0
+BFK.US,D,20200513,000000,10.916,10.9489,10.7777,10.7777,91239.690177184,0
+BFK.US,D,20200514,000000,10.6896,10.7797,10.6296,10.7186,37879.767610828,0
+BFK.US,D,20200515,000000,10.6634,10.8145,10.6634,10.764,53853.948075017,0
+BFK.US,D,20200518,000000,10.8145,10.8222,10.7466,10.764,66417.492182331,0
+BFK.US,D,20200519,000000,10.8145,10.8222,10.7466,10.7959,96632.629725716,0
+BFK.US,D,20200520,000000,10.8407,10.8948,10.827,10.8579,36982.666896355,0
+BFK.US,D,20200521,000000,10.8763,11.0108,10.8716,10.92,120976.30510443,0
+BFK.US,D,20200522,000000,10.9847,11.0273,10.9663,10.9751,99076.919114808,0
+BFK.US,D,20200526,000000,11.0515,11.1599,10.9925,11.1152,102434.84563708,0
+BFK.US,D,20200527,000000,11.1685,11.2476,11.1444,11.2043,65057.371744259,0
+BFK.US,D,20200528,000000,11.2227,11.336,11.2227,11.2896,80467.246920311,0
+BFK.US,D,20200529,000000,11.3718,11.4858,11.3718,11.4675,106315.73640072,0
+BFK.US,D,20200601,000000,11.5109,11.5653,11.4772,11.5284,104988.68880006,0
+BFK.US,D,20200602,000000,11.5749,11.7405,11.5199,11.5749,113430.53054639,0
+BFK.US,D,20200603,000000,11.6465,11.724,11.6099,11.637,127025.53377013,0
+BFK.US,D,20200604,000000,11.6543,11.6716,11.5199,11.6716,70263.243056249,0
+BFK.US,D,20200605,000000,11.7587,11.7587,11.5284,11.6183,93159.981798719,0
+BFK.US,D,20200608,000000,11.7066,11.7153,11.663,11.7153,66139.473642939,0
+BFK.US,D,20200609,000000,11.7686,11.7686,11.663,11.7153,73097.17181096,0
+BFK.US,D,20200610,000000,11.6804,11.7325,11.6543,11.7325,115216.463766,0
+BFK.US,D,20200611,000000,11.6465,11.6844,11.5468,11.5837,101477.80040482,0
+BFK.US,D,20200612,000000,11.6155,11.7123,11.6155,11.7123,25234.574936181,0
+BFK.US,D,20200615,000000,11.6774,11.7297,11.6697,11.6697,56040.88944809,0
+BFK.US,D,20200616,000000,11.6853,11.7829,11.6853,11.7297,53142.882070917,0
+BFK.US,D,20200617,000000,11.7211,11.7656,11.695,11.7211,70658.050052711,0
+BFK.US,D,20200618,000000,11.6853,11.7463,11.6602,11.6774,75673.752549651,0
+BFK.US,D,20200619,000000,11.7395,11.7395,11.6774,11.7211,55632.646611435,0
+BFK.US,D,20200622,000000,11.7211,11.7927,11.6697,11.7927,56264.131100539,0
+BFK.US,D,20200623,000000,11.8013,11.8099,11.7557,11.8099,226373.23674114,0
+BFK.US,D,20200624,000000,11.7829,11.8738,11.7557,11.8738,112162.39393735,0
+BFK.US,D,20200625,000000,11.8284,11.8837,11.8013,11.8188,81138.005403828,0
+BFK.US,D,20200626,000000,11.8013,11.8738,11.7927,11.8545,49806.659598195,0
+BFK.US,D,20200629,000000,11.8469,11.8837,11.8381,11.8738,58254.702501551,0
+BFK.US,D,20200630,000000,11.8469,11.8634,11.7656,11.7656,87588.242222994,0
+BFK.US,D,20200701,000000,11.8284,11.9242,11.7656,11.9242,90943.068166752,0
+BFK.US,D,20200702,000000,11.9089,11.934,11.8188,11.8381,87409.442195798,0
+BFK.US,D,20200706,000000,11.8933,12.0501,11.8933,12.0403,147360.16114026,0
+BFK.US,D,20200707,000000,12.0141,12.2532,11.9687,12.2532,105331.81948808,0
+BFK.US,D,20200708,000000,12.2804,12.5028,12.2445,12.3704,131328.10321063,0
+BFK.US,D,20200709,000000,12.3964,12.5473,12.3868,12.4293,92745.537805053,0
+BFK.US,D,20200710,000000,12.5202,12.5908,12.4341,12.5473,120230.0992106,0
+BFK.US,D,20200713,000000,12.5908,12.5996,12.4863,12.5126,70990.845479049,0
+BFK.US,D,20200714,000000,12.4893,12.588,12.4621,12.5444,105100.30962628,0
+BFK.US,D,20200715,000000,12.588,12.6945,12.5473,12.6945,56095.666335034,0
+BFK.US,D,20200716,000000,12.6945,12.7204,12.6511,12.6856,41839.206363307,0
+BFK.US,D,20200717,000000,12.6945,12.7583,12.6664,12.6664,59257.222885239,0
+BFK.US,D,20200720,000000,12.6063,12.7583,12.6063,12.6945,121743.18152165,0
+BFK.US,D,20200721,000000,12.7031,12.8638,12.6759,12.8376,121773.15378054,0
+BFK.US,D,20200722,000000,12.8453,12.882,12.7922,12.8376,65460.446950072,0
+BFK.US,D,20200723,000000,12.7756,12.8376,12.7756,12.8096,71247.159968899,0
+BFK.US,D,20200724,000000,12.8376,12.9082,12.8056,12.9005,81646.500278854,0
+BFK.US,D,20200727,000000,12.8638,12.9798,12.8638,12.9005,47502.929768054,0
+BFK.US,D,20200728,000000,12.9005,13.0147,12.8638,12.9082,47657.958693364,0
+BFK.US,D,20200729,000000,12.944,12.9798,12.9198,12.944,27143.497769861,0
+BFK.US,D,20200730,000000,13.0059,13.0233,12.9168,12.9885,60916.032386081,0
+BFK.US,D,20200731,000000,13.0766,13.0766,13.0147,13.0766,45394.536383806,0
+BFK.US,D,20200803,000000,13.1502,13.2013,13.0853,13.1414,103269.93478144,0
+BFK.US,D,20200804,000000,13.1414,13.2556,13.1143,13.2013,138275.46611696,0
+BFK.US,D,20200805,000000,13.2468,13.3359,13.2013,13.2468,71715.347323343,0
+BFK.US,D,20200806,000000,13.2468,13.2738,13.1927,13.2738,80132.384441636,0
+BFK.US,D,20200807,000000,13.3262,13.3262,13.2102,13.2187,64246.053701791,0
+BFK.US,D,20200810,000000,13.2102,13.3077,13.2102,13.2925,49406.684970889,0
+BFK.US,D,20200811,000000,13.2738,13.3077,13.1656,13.3077,55330.85697016,0
+BFK.US,D,20200812,000000,13.2836,13.3077,13.0688,13.0688,36018.386980911,0
+BFK.US,D,20200813,000000,13.1985,13.2072,13.0611,13.0738,100306.81525562,0
+BFK.US,D,20200814,000000,13.0388,13.0834,12.9944,13.0031,64270.858329841,0
+BFK.US,D,20200817,000000,12.9662,13.0388,12.9576,12.9662,40421.208459783,0
+BFK.US,D,20200818,000000,12.8696,13.0388,12.8608,12.9053,100816.34365681,0
+BFK.US,D,20200819,000000,12.8782,12.914,12.8782,12.8782,31236.261398107,0
+BFK.US,D,20200820,000000,12.823,12.9053,12.7874,12.8056,82396.840277365,0
+BFK.US,D,20200821,000000,12.8145,12.8328,12.6461,12.6556,95991.843501092,0
+BFK.US,D,20200824,000000,12.6634,12.7157,12.5483,12.5735,105641.87733871,0
+BFK.US,D,20200825,000000,12.5735,12.6006,12.5212,12.53,49173.108056752,0
+BFK.US,D,20200826,000000,12.558,12.558,12.3248,12.3694,143955.7259404,0
+BFK.US,D,20200827,000000,12.412,12.412,12.3413,12.3509,54677.668431509,0
+BFK.US,D,20200828,000000,12.3413,12.4564,12.3413,12.4564,64094.125354984,0
+BFK.US,D,20200831,000000,12.4835,12.53,12.4573,12.4932,63969.068688566,0
+BFK.US,D,20200901,000000,12.4747,12.5822,12.4487,12.5483,97737.469200111,0
+BFK.US,D,20200902,000000,12.5483,12.6102,12.53,12.5386,75289.280814878,0
+BFK.US,D,20200903,000000,12.5386,12.6006,12.3335,12.3413,106484.20116623,0
+BFK.US,D,20200904,000000,12.3413,12.94,12.3074,12.5126,168429.62561639,0
+BFK.US,D,20200908,000000,12.5028,12.5028,12.405,12.4293,32094.08811817,0
+BFK.US,D,20200909,000000,12.4225,12.53,12.3964,12.5126,61482.404726554,0
+BFK.US,D,20200910,000000,12.4932,12.6006,12.4932,12.6006,38947.400143146,0
+BFK.US,D,20200911,000000,12.6809,12.6809,12.5735,12.6372,60115.049605301,0
+BFK.US,D,20200914,000000,12.7224,12.7224,12.5542,12.6063,53079.836974624,0
+BFK.US,D,20200915,000000,12.6604,12.6604,12.5348,12.588,61116.536462818,0
+BFK.US,D,20200916,000000,12.5618,12.5831,12.471,12.4989,57975.65043599,0
+BFK.US,D,20200917,000000,12.526,12.5783,12.4797,12.5542,35916.067890205,0
+BFK.US,D,20200918,000000,12.588,12.588,12.4526,12.526,35192.599572079,0
+BFK.US,D,20200921,000000,12.4351,12.4797,12.4177,12.4177,59163.172003882,0
+BFK.US,D,20200922,000000,12.409,12.4399,12.3374,12.3451,64674.967061822,0
+BFK.US,D,20200923,000000,12.3112,12.3547,12.2562,12.2562,75054.67037457,0
+BFK.US,D,20200924,000000,12.2473,12.2833,12.2192,12.2744,72014.03638611,0
+BFK.US,D,20200925,000000,12.2107,12.2473,12.1855,12.2377,87163.462967637,0
+BFK.US,D,20200928,000000,12.2657,12.3277,12.2107,12.3209,50292.416897507,0
+BFK.US,D,20200929,000000,12.3287,12.3645,12.2744,12.3374,44442.658782387,0
+BFK.US,D,20200930,000000,12.3374,12.3916,12.3026,12.3026,71335.009693242,0
+BFK.US,D,20201001,000000,12.3374,12.5444,12.3209,12.4177,116662.36687607,0
+BFK.US,D,20201002,000000,12.3461,12.4621,12.3461,12.4177,52531.034579018,0
+BFK.US,D,20201005,000000,12.4002,12.4621,12.3112,12.3374,66615.929206733,0
+BFK.US,D,20201006,000000,12.3287,12.409,12.3287,12.3287,49409.785549395,0
+BFK.US,D,20201007,000000,12.3916,12.4351,12.3461,12.4002,37297.892377822,0
+BFK.US,D,20201008,000000,12.4526,12.4989,12.4177,12.4351,56820.168179328,0
+BFK.US,D,20201009,000000,12.4265,12.5009,12.3916,12.471,52550.671576224,0
+BFK.US,D,20201012,000000,12.4447,12.5241,12.4177,12.4177,28785.770852004,0
+BFK.US,D,20201013,000000,12.4526,12.4526,12.409,12.4265,34463.963623112,0
+BFK.US,D,20201014,000000,12.4157,12.4777,12.3441,12.4245,50436.077034964,0
+BFK.US,D,20201015,000000,12.5068,12.5068,12.3094,12.407,49060.453704359,0
+BFK.US,D,20201016,000000,12.4332,12.4506,12.3354,12.3808,61649.835965893,0
+BFK.US,D,20201019,000000,12.3722,12.4332,12.3626,12.4245,23785.571247594,0
+BFK.US,D,20201020,000000,12.3897,12.469,12.3897,12.4506,23602.637115727,0
+BFK.US,D,20201021,000000,12.4332,12.4582,12.3441,12.4429,87753.606409993,0
+BFK.US,D,20201022,000000,12.4429,12.4429,12.3094,12.3528,63479.17728458,0
+BFK.US,D,20201023,000000,12.3354,12.3626,12.2532,12.3354,56636.20052129,0
+BFK.US,D,20201026,000000,12.2348,12.3277,12.1633,12.2251,74568.913075258,0
+BFK.US,D,20201027,000000,12.1825,12.2899,12.1729,12.2628,60835.417344919,0
+BFK.US,D,20201028,000000,12.2348,12.2899,12.1633,12.2532,104941.14659628,0
+BFK.US,D,20201029,000000,12.2804,12.4245,12.2715,12.3897,91277.930645427,0
+BFK.US,D,20201030,000000,12.3354,12.4157,12.2899,12.4157,69839.497327062,0
+BFK.US,D,20201102,000000,12.4332,12.4873,12.3528,12.4506,64742.146262791,0
+BFK.US,D,20201103,000000,12.4506,12.5153,12.3354,12.3626,124645.32300349,0
+BFK.US,D,20201104,000000,12.407,12.7031,12.407,12.6141,117661.78668126,0
+BFK.US,D,20201105,000000,12.7505,12.7505,12.6421,12.6954,66672.773146013,0
+BFK.US,D,20201106,000000,12.7312,12.8676,12.6954,12.8298,96110.699010499,0
+BFK.US,D,20201109,000000,12.948,12.948,12.8579,12.9044,62680.261556137,0
+BFK.US,D,20201110,000000,12.9286,13.0466,12.8483,12.9751,65035.667694715,0
+BFK.US,D,20201111,000000,13.0378,13.0554,12.9652,12.9652,72253.81445726,0
+BFK.US,D,20201112,000000,12.8947,13.0466,12.8947,13.0378,79379.977390786,0
+BFK.US,D,20201113,000000,13.09,13.155,12.9818,13.0176,102581.60635305,0
+BFK.US,D,20201116,000000,13.0998,13.1028,13.034,13.0998,50760.60425195,0
+BFK.US,D,20201117,000000,13.127,13.1452,13.0446,13.1191,42719.770659081,0
+BFK.US,D,20201118,000000,13.0544,13.1337,13.0446,13.0804,91524.943399759,0
+BFK.US,D,20201119,000000,13.1191,13.1579,13.0853,13.1452,45574.369937166,0
+BFK.US,D,20201120,000000,13.1899,13.2161,13.1617,13.2072,44414.753575831,0
+BFK.US,D,20201123,000000,13.2623,13.2992,13.2586,13.2992,39774.221078146,0
+BFK.US,D,20201124,000000,13.3542,13.3717,13.2992,13.3157,42484.126692607,0
+BFK.US,D,20201125,000000,13.3157,13.4075,13.3157,13.3717,58007.68974722,0
+BFK.US,D,20201127,000000,13.4161,13.4597,13.3939,13.3989,38941.198986135,0
+BFK.US,D,20201130,000000,13.4597,13.4597,13.3349,13.4249,52716.035763225,0
+BFK.US,D,20201201,000000,13.5246,13.5971,13.4694,13.4985,148370.9497333,0
+BFK.US,D,20201202,000000,13.4511,13.5527,13.4511,13.5246,71469.368095179,0
+BFK.US,D,20201203,000000,13.569,13.5875,13.5032,13.5605,89550.908417448,0
+BFK.US,D,20201204,000000,13.569,13.569,13.5158,13.5246,42081.051486794,0
+BFK.US,D,20201207,000000,13.5072,13.5875,13.4887,13.5246,90507.953649708,0
+BFK.US,D,20201208,000000,13.5429,13.5789,13.4887,13.5246,87177.932333999,0
+BFK.US,D,20201209,000000,13.5527,13.6069,13.5246,13.6069,46231.692580492,0
+BFK.US,D,20201210,000000,13.6339,13.7518,13.5789,13.6242,68735.691378838,0
+BFK.US,D,20201211,000000,13.6242,13.6764,13.6069,13.6513,56248.628208008,0
+BFK.US,D,20201214,000000,13.6504,13.6852,13.5323,13.5517,50902.197337068,0
+BFK.US,D,20201215,000000,13.5419,13.6136,13.5236,13.5323,62754.675440285,0
+BFK.US,D,20201216,000000,13.5236,13.7326,13.4773,13.4773,59776.05302195,0
+BFK.US,D,20201217,000000,13.4229,13.5595,13.3969,13.4317,80619.175267116,0
+BFK.US,D,20201218,000000,13.4403,13.568,13.4403,13.5595,41761.691900651,0
+BFK.US,D,20201221,000000,13.5595,13.7326,13.5537,13.6232,74302.263323721,0
+BFK.US,D,20201222,000000,13.7133,13.7133,13.6232,13.6504,43009.157986331,0
+BFK.US,D,20201223,000000,13.7133,13.895,13.6783,13.8419,149016.90358878,0
+BFK.US,D,20201224,000000,13.8322,13.9775,13.8322,13.895,70792.408454649,0
+BFK.US,D,20201228,000000,13.8864,13.9134,13.8516,13.8864,58111.042364096,0
+BFK.US,D,20201229,000000,13.9311,13.9869,13.8864,13.8864,44788.890048917,0
+BFK.US,D,20201230,000000,13.8864,13.959,13.8419,13.959,104541.17196899,0
+BFK.US,D,20201231,000000,13.959,14.1216,13.9367,14.0509,79263.188933717,0
+BFK.US,D,20210104,000000,14.1593,14.1854,13.9134,14.0131,79979.42256866,0
+BFK.US,D,20210105,000000,14.0509,14.0771,13.9968,14.0229,40461.515980364,0
+BFK.US,D,20210106,000000,14.0045,14.0045,13.8227,13.868,97797.413717897,0
+BFK.US,D,20210107,000000,13.9212,13.9212,13.8322,13.8768,81070.82620286,0
+BFK.US,D,20210108,000000,13.8516,13.895,13.7965,13.7965,114077.51792804,0
+BFK.US,D,20210111,000000,13.7675,13.7675,13.7044,13.7607,52341.899290137,0
+BFK.US,D,20210112,000000,13.7965,13.7965,13.6852,13.7424,75205.565195208,0
+BFK.US,D,20210113,000000,13.6601,13.7607,13.6601,13.7326,58982.30492435,0
+BFK.US,D,20210114,000000,13.7306,13.7655,13.7113,13.7404,49085.258332409,0
+BFK.US,D,20210115,000000,13.7847,13.7847,13.6745,13.6832,53143.915597087,0
+BFK.US,D,20210119,000000,13.7404,13.7587,13.6931,13.7306,42530.6353702,0
+BFK.US,D,20210120,000000,13.8024,13.8119,13.7113,13.7847,66277.966149551,0
+BFK.US,D,20210121,000000,13.7655,13.8024,13.6745,13.6832,71545.849031667,0
+BFK.US,D,20210122,000000,13.7212,13.8024,13.6745,13.7587,56889.414432633,0
+BFK.US,D,20210125,000000,13.8207,13.8207,13.7306,13.7847,72086.383217922,0
+BFK.US,D,20210126,000000,13.7945,14.1216,13.7404,13.867,74186.50839282,0
+BFK.US,D,20210127,000000,13.7945,13.8496,13.7655,13.7945,54931.915869022,0
+BFK.US,D,20210128,000000,13.7587,13.8496,13.75,13.8119,49377.746238164,0
+BFK.US,D,20210129,000000,13.8584,13.867,13.7655,13.8584,55593.372617022,0
+BFK.US,D,20210201,000000,13.8941,13.9301,13.7404,13.7847,71866.242143978,0
+BFK.US,D,20210202,000000,13.8024,13.867,13.7212,13.8119,88644.505967455,0
+BFK.US,D,20210203,000000,13.7945,13.867,13.7404,13.867,83362.153718976,0
+BFK.US,D,20210204,000000,13.84,13.8748,13.7404,13.8303,125981.6723397,0
+BFK.US,D,20210205,000000,13.8584,13.9301,13.8303,13.9039,66083.663229827,0
+BFK.US,D,20210208,000000,13.9202,13.9581,13.9039,13.9202,59080.489910382,0
+BFK.US,D,20210209,000000,13.9039,13.9958,13.8855,13.8941,207223.03036039,0
+BFK.US,D,20210210,000000,13.9493,14.0036,13.9126,14.0036,46616.164315267,0
+BFK.US,D,20210211,000000,14.0413,14.0499,13.9928,14.0413,37977.95259686,0
+BFK.US,D,20210212,000000,14.0839,14.0839,13.9647,14.0026,44541.877294586,0
+BFK.US,D,20210216,000000,14.0026,14.0026,13.8738,13.9377,59202.445998294,0
+BFK.US,D,20210217,000000,13.9938,14.0654,13.9281,14.0297,47588.712440059,0
+BFK.US,D,20210218,000000,13.9938,13.9938,13.8836,13.9183,87972.713957769,0
+BFK.US,D,20210219,000000,13.9377,13.9474,13.8371,13.8565,87282.318477043,0
+BFK.US,D,20210222,000000,13.8738,13.8738,13.6716,13.6901,81891.445980847,0
+BFK.US,D,20210223,000000,13.663,13.663,13.5082,13.5448,117035.46982299,0
+BFK.US,D,20210224,000000,13.5082,13.6996,13.4605,13.6996,57468.189087133,0
+BFK.US,D,20210225,000000,13.7084,13.7276,13.5168,13.571,130783.4349197,0
+BFK.US,D,20210226,000000,13.7917,13.7917,13.5894,13.7276,104380.97541284,0
+BFK.US,D,20210301,000000,13.8089,13.9746,13.7276,13.7819,108329.04537746,0
+BFK.US,D,20210302,000000,13.7635,13.9097,13.7635,13.9097,72041.941592667,0
+BFK.US,D,20210303,000000,13.8565,13.9281,13.7917,13.8921,44669.001013343,0
+BFK.US,D,20210304,000000,13.9571,13.9571,13.663,13.6901,133949.12557458,0
+BFK.US,D,20210305,000000,13.7276,13.7276,13.3989,13.4521,136819.2277452,0
+BFK.US,D,20210308,000000,13.5353,13.5353,13.1521,13.1684,144647.15494729,0
+BFK.US,D,20210309,000000,13.2062,13.3244,13.2062,13.3147,78582.095188511,0
+BFK.US,D,20210310,000000,13.3989,13.4249,13.2693,13.362,78815.672102648,0
+BFK.US,D,20210311,000000,13.4161,13.5042,13.3891,13.4703,72899.768312728,0
+BFK.US,D,20210312,000000,13.4587,13.4685,13.2294,13.2673,112665.72118152,0
+BFK.US,D,20210315,000000,13.3309,13.3776,13.2673,13.3309,83333.214986253,0
+BFK.US,D,20210316,000000,13.3872,13.4055,13.2392,13.3039,65956.53951107,0
+BFK.US,D,20210317,000000,13.3309,13.3505,13.2392,13.3505,53529.42085803,0
+BFK.US,D,20210318,000000,13.3214,13.3214,13.2294,13.2487,52933.076258661,0
+BFK.US,D,20210319,000000,13.2944,13.2944,13.1656,13.2206,58800.40431865,0
+BFK.US,D,20210322,000000,13.2206,13.2487,13.2033,13.2392,70160.923965544,0
+BFK.US,D,20210323,000000,13.3039,13.3039,13.2392,13.2944,80295.681576298,0
+BFK.US,D,20210324,000000,13.36,13.36,13.2673,13.3117,80651.214578348,0
+BFK.US,D,20210325,000000,13.3408,13.3408,13.3039,13.3309,48622.238608808,0
+BFK.US,D,20210326,000000,13.36,13.5981,13.36,13.5333,156195.7763569,0
+BFK.US,D,20210329,000000,13.4783,13.5537,13.4783,13.5429,49537.942794321,0
+BFK.US,D,20210330,000000,13.5527,13.6986,13.5527,13.6435,101991.46291067,0
+BFK.US,D,20210331,000000,13.7084,13.8005,13.7084,13.7809,87376.369358399,0
+BFK.US,D,20210401,000000,13.8468,13.9474,13.7597,13.8738,98874.347985733,0
+BFK.US,D,20210405,000000,13.8641,13.8827,13.7173,13.7365,88299.308227092,0
+BFK.US,D,20210406,000000,13.7809,13.8827,13.7365,13.8468,52109.355902168,0
+BFK.US,D,20210407,000000,13.8641,13.8738,13.8273,13.8738,81453.230885297,0
+BFK.US,D,20210408,000000,13.9377,13.9571,13.8893,13.9474,65615.475875385,0
+BFK.US,D,20210409,000000,13.9746,14.0026,13.9291,13.9474,40725.065153395,0
+BFK.US,D,20210412,000000,13.9842,14.0026,13.9097,13.9183,70217.767904825,0
+BFK.US,D,20210413,000000,13.9647,13.9647,13.8827,13.8827,81491.47135354,0
+BFK.US,D,20210414,000000,13.9174,13.9358,13.8352,13.8718,78635.838549286,0
+BFK.US,D,20210415,000000,13.9358,13.9553,13.8545,13.8903,103239.96252253,0
+BFK.US,D,20210416,000000,13.899,13.9174,13.8624,13.8718,81031.552208446,0
+BFK.US,D,20210419,000000,13.8903,13.9174,13.806,13.8159,73588.096741115,0
+BFK.US,D,20210420,000000,13.8718,13.8718,13.7616,13.7791,48125.11252164,0
+BFK.US,D,20210421,000000,13.8256,13.8256,13.7518,13.7695,58437.63663342,0
+BFK.US,D,20210422,000000,13.8159,13.8159,13.7616,13.7887,35959.475989293,0
+BFK.US,D,20210423,000000,13.8159,13.899,13.7791,13.899,58016.991482739,0
+BFK.US,D,20210426,000000,13.9088,13.9088,13.8448,13.8624,58156.517515518,0
+BFK.US,D,20210427,000000,13.899,13.9088,13.8545,13.9088,40999.983114283,0
+BFK.US,D,20210428,000000,13.899,13.9088,13.867,13.8718,75432.940952332,0
+BFK.US,D,20210429,000000,13.8807,13.8903,13.8624,13.8718,41966.330082064,0
+BFK.US,D,20210430,000000,13.8903,13.899,13.8624,13.8807,51764.158161806,0
+BFK.US,D,20210503,000000,13.9088,13.9088,13.8624,13.8718,88573.19266181,0
+BFK.US,D,20210504,000000,13.899,13.9088,13.8807,13.9088,70868.889391136,0
+BFK.US,D,20210505,000000,13.8624,13.9088,13.8624,13.8718,52231.31199008,0
+BFK.US,D,20210506,000000,13.9088,13.9088,13.8718,13.899,51931.589401142,0
+BFK.US,D,20210507,000000,13.9088,13.9088,13.8807,13.8807,83804.502919202,0
+BFK.US,D,20210510,000000,13.9088,13.9629,13.8807,13.9088,221543.56895457,0
+BFK.US,D,20210511,000000,13.9088,13.9629,13.866,13.8718,103557.25505632,0
+BFK.US,D,20210512,000000,13.8718,13.8758,13.7433,13.7567,93184.786426769,0
+BFK.US,D,20210513,000000,13.8236,13.8332,13.751,13.7597,61733.551585561,0
+BFK.US,D,20210514,000000,13.8526,13.8797,13.7772,13.87,37601.749071436,0
+BFK.US,D,20210517,000000,13.8893,13.9619,13.8604,13.8893,64704.939320716,0
+BFK.US,D,20210518,000000,13.9251,13.9349,13.87,13.8797,61522.712247137,0
+BFK.US,D,20210519,000000,13.898,13.9813,13.87,13.9813,89754.513072691,0
+BFK.US,D,20210520,000000,13.9909,14.0731,13.9619,14.0277,81150.407717853,0
+BFK.US,D,20210521,000000,14.0731,14.0925,13.9251,13.9716,63838.844391304,0
+BFK.US,D,20210524,000000,14.0277,14.0374,13.9251,13.9716,80220.234165978,0
+BFK.US,D,20210525,000000,13.9619,13.9998,13.9444,13.9543,72050.209802016,0
+BFK.US,D,20210526,000000,13.9813,13.9813,13.9349,13.9444,68979.603554663,0
+BFK.US,D,20210527,000000,13.9349,13.9736,13.9349,13.9396,70268.410687094,0
+BFK.US,D,20210528,000000,13.9619,14.046,13.9349,14.046,49346.740453101,0
+BFK.US,D,20210601,000000,14.1109,14.1391,13.9998,14.0549,123011.3181307,0
+BFK.US,D,20210602,000000,14.0829,14.1942,14.0731,14.1022,94976.92080338,0
+BFK.US,D,20210603,000000,14.1196,14.1845,14.0645,14.0645,72190.769360966,0
+BFK.US,D,20210604,000000,14.1196,14.1391,14.0597,14.0731,76759.988553006,0
+BFK.US,D,20210607,000000,14.0731,14.0751,14.0093,14.0277,71501.407406411,0
+BFK.US,D,20210608,000000,14.0645,14.0645,14.0093,14.0181,49400.483813875,0
+BFK.US,D,20210609,000000,14.0645,14.1196,14.0374,14.0645,60821.981504724,0
+BFK.US,D,20210610,000000,14.0549,14.0925,14.0181,14.0277,110533.55669538,0
+BFK.US,D,20210611,000000,14.0645,14.1845,14.046,14.1661,93015.288135094,0
+BFK.US,D,20210614,000000,14.2396,14.258,14.1467,14.1642,149043.77526916,0
+BFK.US,D,20210615,000000,14.2203,14.2483,14.0626,14.1003,87482.82255378,0
+BFK.US,D,20210616,000000,14.1003,14.1467,14.0626,14.0809,66891.880693789,0
+BFK.US,D,20210617,000000,14.1371,14.1467,14.0905,14.1272,87325.72657613,0
+BFK.US,D,20210618,000000,14.1272,14.1272,14.0809,14.1272,84542.440603689,0
+BFK.US,D,20210621,000000,14.1272,14.1553,14.0626,14.0905,37855.996508947,0
+BFK.US,D,20210622,000000,14.109,14.1467,14.0626,14.0721,46925.188639722,0
+BFK.US,D,20210623,000000,14.0905,14.109,14.0626,14.1041,22048.213757928,0
+BFK.US,D,20210624,000000,14.1467,14.1467,14.0626,14.0905,33802.506875114,0
+BFK.US,D,20210625,000000,14.1272,14.1282,14.0529,14.0809,48913.692988396,0
+BFK.US,D,20210628,000000,14.109,14.1729,14.0626,14.1729,45415.20690718,0
+BFK.US,D,20210629,000000,14.1923,14.2947,14.1642,14.2666,81807.730361178,0
+BFK.US,D,20210630,000000,14.2947,14.3489,14.2203,14.3489,78027.091635893,0
+BFK.US,D,20210701,000000,14.3489,14.4438,14.3229,14.4438,64322.534638279,0
+BFK.US,D,20210702,000000,14.4816,14.5172,14.4535,14.5172,55689.490550715,0
+BFK.US,D,20210706,000000,14.4535,14.527,14.4535,14.4911,36842.107337405,0
+BFK.US,D,20210707,000000,14.5367,14.5453,14.4911,14.5367,41043.391213371,0
+BFK.US,D,20210708,000000,14.4816,14.61,14.4816,14.5541,61829.669519255,0
+BFK.US,D,20210709,000000,14.6199,14.649,14.5851,14.6006,67543.002180101,0
+BFK.US,D,20210712,000000,14.5541,14.6392,14.527,14.527,73163.31748576,0
+BFK.US,D,20210713,000000,14.4911,14.6199,14.4911,14.5367,67013.836781702,0
+BFK.US,D,20210714,000000,14.5434,14.611,14.498,14.5068,52113.490006843,0
+BFK.US,D,20210715,000000,14.498,14.5068,14.3848,14.3848,75832.915579639,0
+BFK.US,D,20210716,000000,14.4515,14.4515,14.3295,14.3556,39417.654549927,0
+BFK.US,D,20210719,000000,14.2832,14.3944,14.2735,14.2918,39532.375954659,0
+BFK.US,D,20210720,000000,14.2918,14.3556,14.2086,14.3393,45885.46131396,0
+BFK.US,D,20210721,000000,14.3102,14.3199,14.1795,14.2367,68233.397660826,0
+BFK.US,D,20210722,000000,14.227,14.2735,14.1795,14.2086,35305.253924474,0
+BFK.US,D,20210723,000000,14.1989,14.2552,14.1893,14.2377,62618.249986011,0
+BFK.US,D,20210726,000000,14.2463,14.3654,14.2367,14.3199,33246.469796325,0
+BFK.US,D,20210727,000000,14.3479,14.4041,14.3295,14.375,32874.400375576,0
+BFK.US,D,20210728,000000,14.3556,14.3944,14.3007,14.3479,41139.509147066,0
+BFK.US,D,20210729,000000,14.3944,14.4515,14.3654,14.4515,39843.467331453,0
+BFK.US,D,20210730,000000,14.4041,14.4515,14.4041,14.4515,44291.763961749,0
+BFK.US,D,20210802,000000,14.4515,14.4515,14.4137,14.4225,77098.985136356,0
+BFK.US,D,20210803,000000,14.3848,14.498,14.3848,14.4796,88486.376463637,0
+BFK.US,D,20210804,000000,14.4796,14.5068,14.4137,14.4322,59214.84831232,0
+BFK.US,D,20210805,000000,14.4137,14.4699,14.3654,14.3654,40578.304437433,0
+BFK.US,D,20210806,000000,14.3393,14.4611,14.3295,14.4322,52114.523533012,0
+BFK.US,D,20210809,000000,14.4796,14.5521,14.4225,14.4796,65646.481660446,0
+BFK.US,D,20210810,000000,14.5704,14.5704,14.4699,14.4699,50540.463178007,0
+BFK.US,D,20210811,000000,14.5704,14.851,14.5068,14.7573,89847.530427878,0
+BFK.US,D,20210812,000000,14.6664,14.7398,14.5251,14.5434,66822.634440483,0
+BFK.US,D,20210813,000000,14.6063,14.8125,14.5684,14.5784,55712.228126428,0
+BFK.US,D,20210816,000000,14.7301,14.7301,14.5684,14.6063,92016.901856085,0
+BFK.US,D,20210817,000000,14.6545,14.6644,14.5599,14.6258,51667.006701944,0
+BFK.US,D,20210818,000000,14.6451,14.766,14.5784,14.5784,61066.927206718,0
+BFK.US,D,20210819,000000,14.5784,14.6063,14.5502,14.5684,43162.119859306,0
+BFK.US,D,20210820,000000,14.6258,14.6545,14.5133,14.5502,65409.804167803,0
+BFK.US,D,20210823,000000,14.5502,14.5619,14.4679,14.5133,61872.044092174,0
+BFK.US,D,20210824,000000,14.5424,14.6545,14.5424,14.5784,73289.407678348,0
+BFK.US,D,20210825,000000,14.5879,14.6644,14.5684,14.6258,28690.686444479,0
+BFK.US,D,20210826,000000,14.6545,14.6545,14.6063,14.6545,24421.189841375,0
+BFK.US,D,20210827,000000,14.6837,14.703,14.5784,14.6644,40312.688212064,0
+BFK.US,D,20210830,000000,14.616,14.6451,14.5966,14.6258,46250.296051529,0
+BFK.US,D,20210831,000000,14.5879,14.6451,14.5879,14.6258,29597.088894473,0
+BFK.US,D,20210901,000000,14.6545,14.703,14.6451,14.6545,52318.128188257,0
+BFK.US,D,20210902,000000,14.674,14.6935,14.5684,14.5784,76264.929518176,0
+BFK.US,D,20210903,000000,14.5784,14.5784,14.4873,14.4873,41775.127740845,0
+BFK.US,D,20210907,000000,14.5231,14.5328,14.4777,14.5048,24308.535488981,0
+BFK.US,D,20210908,000000,14.5424,14.5424,14.4679,14.4873,31070.897211108,0
+BFK.US,D,20210909,000000,14.5684,14.8027,14.5231,14.5502,146163.33783686,0
+BFK.US,D,20210910,000000,14.5599,14.7389,14.5424,14.5784,52735.672760431,0
+BFK.US,D,20210913,000000,14.5784,14.6644,14.5684,14.5879,29816.196442245,0
+BFK.US,D,20210914,000000,14.614,14.8115,14.5666,14.614,63421.299819129,0
+BFK.US,D,20210915,000000,14.6624,14.8307,14.6239,14.6239,133063.39364796,0
+BFK.US,D,20210916,000000,14.6915,14.7389,14.5404,14.5666,60152.256547375,0
+BFK.US,D,20210917,000000,14.586,14.6722,14.586,14.6526,42093.453800818,0
+BFK.US,D,20210920,000000,14.5404,14.6624,14.495,14.586,37309.261165679,0
+BFK.US,D,20210921,000000,14.5579,14.6044,14.5028,14.5482,21670.976706333,0
+BFK.US,D,20210922,000000,14.5114,14.5947,14.4757,14.5114,32718.337924095,0
+BFK.US,D,20210923,000000,14.5666,14.5666,14.466,14.4757,83358.019614301,0
+BFK.US,D,20210924,000000,14.466,14.4901,14.4272,14.4564,59510.436796582,0
+BFK.US,D,20210927,000000,14.4369,14.4369,14.2492,14.2589,102702.52891478,0
+BFK.US,D,20210928,000000,14.2492,14.2868,13.9666,13.986,142976.97665861,0
+BFK.US,D,20210929,000000,14.0045,14.1216,14.0045,14.0607,53094.306340987,0
+BFK.US,D,20210930,000000,14.0887,14.106,13.9097,13.9097,57059.946250477,0
+BFK.US,D,20211001,000000,13.9958,14.0519,13.9097,13.9581,82384.437963341,0
+BFK.US,D,20211004,000000,13.986,14.0326,13.9,13.9,62738.139021584,0
+BFK.US,D,20211005,000000,13.9581,13.9581,13.806,13.8256,103017.75439625,0
+BFK.US,D,20211006,000000,13.8256,13.8817,13.8149,13.8159,65162.79141347,0
+BFK.US,D,20211007,000000,13.8545,13.9097,13.8256,13.8448,60888.127179524,0
+BFK.US,D,20211008,000000,13.8913,13.9097,13.806,13.9097,44535.676137575,0
+BFK.US,D,20211011,000000,13.9097,13.9483,13.8448,13.9097,55279.180661722,0
+BFK.US,D,20211012,000000,13.9386,14.1253,13.8624,14.0984,80954.037745791,0
+BFK.US,D,20211013,000000,14.107,14.3693,14.0229,14.3693,62616.182933674,0
+BFK.US,D,20211014,000000,14.3403,14.3963,14.2571,14.2937,92828.219898551,0
+BFK.US,D,20211015,000000,14.3479,14.3963,14.2754,14.3219,34474.2988848,0
+BFK.US,D,20211018,000000,14.3219,14.3219,14.1652,14.228,38372.759593322,0
+BFK.US,D,20211019,000000,14.2657,14.2657,14.0858,14.1041,45973.311038304,0
+BFK.US,D,20211020,000000,14.1321,14.1391,14.0393,14.0673,46754.656821877,0
+BFK.US,D,20211021,000000,14.0858,14.0858,13.9629,14.0297,31094.66831299,0
+BFK.US,D,20211022,000000,14.0297,14.0858,13.9918,14.0297,81235.156863691,0
+BFK.US,D,20211025,000000,14.1226,14.1226,13.9823,14.0017,101251.45817385,0
+BFK.US,D,20211026,000000,14.0297,14.0297,13.7837,13.8506,106304.36761288,0
+BFK.US,D,20211027,000000,13.9251,13.9251,13.6136,13.6707,172575.09907924,0
+BFK.US,D,20211028,000000,13.6986,13.7375,13.5855,13.7375,61964.027921193,0
+BFK.US,D,20211029,000000,13.7742,13.896,13.7645,13.896,57988.052750014,0
+BFK.US,D,20211101,000000,13.896,13.9918,13.8565,13.9629,93553.755269013,0
+BFK.US,D,20211102,000000,13.9918,14.02,13.9349,14.02,51474.770834555,0
+BFK.US,D,20211103,000000,13.9918,14.0577,13.9349,13.9543,52000.835654449,0
+BFK.US,D,20211104,000000,13.9444,14.0673,13.9444,14.0393,49331.23756057,0
+BFK.US,D,20211105,000000,14.1226,14.2657,14.1226,14.1893,58619.53723912,0
+BFK.US,D,20211108,000000,14.3576,14.9342,14.2183,14.3673,94942.814439812,0
+BFK.US,D,20211109,000000,14.3576,14.4583,14.2754,14.2852,63090.571445128,0
+BFK.US,D,20211110,000000,14.3403,14.3867,14.1603,14.17,91381.283262303,0
+BFK.US,D,20211111,000000,14.2086,14.3479,14.1795,14.228,27064.949781038,0
+BFK.US,D,20211112,000000,14.2832,14.3566,14.2552,14.3102,46750.522717203,0
+BFK.US,D,20211115,000000,14.3393,14.4051,14.3199,14.376,43183.823908849,0
+BFK.US,D,20211116,000000,14.3664,14.4535,14.3664,14.4244,41694.512699683,0
+BFK.US,D,20211117,000000,14.4244,14.4244,14.2918,14.3295,32706.969136239,0
+BFK.US,D,20211118,000000,14.3858,14.5096,14.3393,14.4051,58620.570765288,0
+BFK.US,D,20211119,000000,14.4051,14.4438,14.3479,14.4244,25246.977250205,0
+BFK.US,D,20211122,000000,14.4535,14.4727,14.3199,14.3479,44618.358231073,0
+BFK.US,D,20211123,000000,14.3102,14.3479,14.1776,14.2066,65028.433011535,0
+BFK.US,D,20211124,000000,14.2455,14.2455,14.0731,14.1302,58150.316358508,0
+BFK.US,D,20211126,000000,14.0645,14.1449,13.9222,13.9988,54253.922702325,0
+BFK.US,D,20211129,000000,14.0171,14.0509,13.9222,13.96,85389.932062063,0
+BFK.US,D,20211130,000000,13.9988,14.0645,13.9321,14.0645,85507.7540453,0
+BFK.US,D,20211201,000000,14.1206,14.1351,13.96,14.0171,102277.74965943,0
+BFK.US,D,20211202,000000,14.0364,14.0549,13.8748,13.9696,118887.54871739,0
+BFK.US,D,20211203,000000,13.9696,13.9696,13.8468,13.9321,100141.45106862,0
+BFK.US,D,20211206,000000,13.9321,13.9696,13.8651,13.9321,97839.788290816,0
+BFK.US,D,20211207,000000,13.9988,14.1776,13.8565,14.0645,61503.07524993,0
+BFK.US,D,20211208,000000,14.1496,14.226,14.1206,14.226,64736.978631947,0
+BFK.US,D,20211209,000000,14.2455,14.3007,14.2174,14.2637,30445.613879015,0
+BFK.US,D,20211210,000000,14.3199,14.3566,14.2832,14.3566,49746.715080406,0
+BFK.US,D,20211213,000000,14.3479,14.3954,14.3026,14.3858,76789.960811899,0
+BFK.US,D,20211214,000000,14.3102,14.3954,14.2937,14.3664,53282.408103699,0
+BFK.US,D,20211215,000000,14.3954,14.4438,14.3566,14.4244,46503.509962873,0
+BFK.US,D,20211216,000000,14.4128,14.6412,14.4031,14.612,80866.188021446,0
+BFK.US,D,20211217,000000,14.5831,14.6991,14.5589,14.6026,30453.882088365,0
+BFK.US,D,20211220,000000,14.5367,14.7642,14.4515,14.6991,144505.56186219,0
+BFK.US,D,20211221,000000,14.6895,14.6895,14.4322,14.527,158202.88417662,0
+BFK.US,D,20211222,000000,14.527,14.6703,14.527,14.6026,20350.130262673,0
+BFK.US,D,20211223,000000,14.5734,14.7642,14.5638,14.6313,62293.722769022,0
+BFK.US,D,20211227,000000,14.7176,14.7176,14.5551,14.612,70816.17955653,0
+BFK.US,D,20211228,000000,14.6604,14.6703,14.5638,14.5927,36256.097999723,0
+BFK.US,D,20211229,000000,14.5638,14.6798,14.5638,14.5927,26181.284906756,0
+BFK.US,D,20211230,000000,14.6412,14.7553,14.6313,14.737,89458.924588431,0
+BFK.US,D,20211231,000000,14.7642,14.8888,14.737,14.7736,73538.487485015,0
+BFK.US,D,20220103,000000,14.8018,14.8018,14.6313,14.6798,127740.73387891,0
+BFK.US,D,20220104,000000,14.7088,14.7088,14.5927,14.6313,56073.96228549,0
+BFK.US,D,20220105,000000,14.6604,14.6604,14.3954,14.4515,92073.745795366,0
+BFK.US,D,20220106,000000,14.4708,14.4901,14.3547,14.4418,87770.142828692,0
+BFK.US,D,20220107,000000,14.4806,14.4806,14.3374,14.3646,64097.225933491,0
+BFK.US,D,20220110,000000,14.3547,14.3547,14.2803,14.3179,44274.194016879,0
+BFK.US,D,20220111,000000,14.3646,14.4806,14.3276,14.3934,39363.911189153,0
+BFK.US,D,20220112,000000,14.4031,14.4515,14.3547,14.3838,41328.644435944,0
+BFK.US,D,20220113,000000,14.4109,14.4786,14.3721,14.3721,89040.346490087,0
+BFK.US,D,20220114,000000,14.3354,14.3451,14.2009,14.2967,50879.459761356,0
+BFK.US,D,20220118,000000,14.1341,14.1719,13.9339,13.9813,151691.66931349,0
+BFK.US,D,20220119,000000,13.9144,13.9339,13.6571,13.7713,160631.67067317,0
+BFK.US,D,20220120,000000,13.7713,13.9716,13.7143,13.7237,70157.823387035,0
+BFK.US,D,20220121,000000,13.695,13.7907,13.5042,13.5333,68249.934079526,0
+BFK.US,D,20220124,000000,13.39,13.3998,13.0554,13.2459,187456.84238307,0
+BFK.US,D,20220125,000000,13.218,13.4095,13.1521,13.3329,104449.18813996,0
+BFK.US,D,20220126,000000,13.3523,13.4561,13.2497,13.3039,68111.441572913,0
+BFK.US,D,20220127,000000,13.3039,13.3707,13.1801,13.2265,114356.56999361,0
+BFK.US,D,20220128,000000,13.2092,13.2274,13.0554,13.1899,121200.58028306,0
+BFK.US,D,20220131,000000,13.1714,13.2459,13.1037,13.2092,73064.09897356,0
+BFK.US,D,20220201,000000,13.218,13.3998,13.218,13.2748,61113.435884312,0
+BFK.US,D,20220202,000000,13.2944,13.4191,13.2944,13.3329,77053.509984931,0
+BFK.US,D,20220203,000000,13.2653,13.3329,13.0844,13.2459,86568.151894437,0
+BFK.US,D,20220204,000000,13.218,13.2653,13.065,13.094,79186.707997228,0
+BFK.US,D,20220207,000000,13.1327,13.2748,13.1327,13.2459,80464.146341804,0
+BFK.US,D,20220208,000000,13.1993,13.3137,13.1993,13.3137,71733.95079438,0
+BFK.US,D,20220209,000000,13.3137,13.3329,13.2653,13.2944,62070.481116573,0
+BFK.US,D,20220210,000000,13.2944,13.3426,13.1714,13.1801,54734.512370792,0
+BFK.US,D,20220211,000000,13.1801,13.1956,12.8791,12.8937,112560.3015123,0
+BFK.US,D,20220214,000000,12.94,12.94,12.4797,12.5087,219469.2819339,0
+BFK.US,D,20220215,000000,12.5087,12.5851,12.47,12.5087,110397.13124113,0
+BFK.US,D,20220216,000000,12.5087,12.6713,12.4893,12.6421,141893.84123376,0
+BFK.US,D,20220217,000000,12.6421,12.7864,12.6421,12.7389,72859.460792147,0
+BFK.US,D,20220218,000000,12.7583,12.824,12.7196,12.7389,98492.976829465,0
+BFK.US,D,20220222,000000,12.7196,12.7282,12.4409,12.4602,73142.646962384,0
+BFK.US,D,20220223,000000,12.4797,12.5038,12.2977,12.3838,93300.54135767,0
+BFK.US,D,20220224,000000,12.317,12.8724,12.317,12.7775,204900.69705922,0
+BFK.US,D,20220225,000000,12.7389,12.7775,12.6131,12.7485,103038.42491961,0
+BFK.US,D,20220228,000000,12.7389,12.8724,12.7196,12.8435,86186.780738169,0
+BFK.US,D,20220301,000000,12.9015,13.0544,12.8628,13.0446,113976.23236349,0
+BFK.US,D,20220302,000000,13.0738,13.3234,13.0069,13.3234,112138.62283545,0
+BFK.US,D,20220303,000000,13.3234,13.4095,13.1318,13.2748,53904.590857287,0
+BFK.US,D,20220304,000000,13.1985,13.3039,13.1472,13.3039,52319.161714425,0
+BFK.US,D,20220307,000000,13.2845,13.2845,13.0738,13.1123,35604.976513412,0
+BFK.US,D,20220308,000000,13.093,13.217,12.9692,13.1512,73689.382305652,0
+BFK.US,D,20220309,000000,13.2556,13.2845,12.9875,12.9973,72790.21453884,0
+BFK.US,D,20220310,000000,12.853,12.8628,12.5938,12.5938,66722.382402113,0
+BFK.US,D,20220311,000000,12.4797,12.6036,12.412,12.4602,86833.768119805,0
+BFK.US,D,20220314,000000,12.4582,12.4582,12.2851,12.3818,88008.887373674,0
+BFK.US,D,20220315,000000,12.3626,12.468,12.2175,12.2657,95921.563721619,0
+BFK.US,D,20220316,000000,12.2947,12.3094,12.0343,12.141,248042.14639514,0
+BFK.US,D,20220317,000000,12.0925,12.2464,12.0925,12.2175,109121.75994888,0
+BFK.US,D,20220318,000000,12.2657,12.2947,12.2271,12.2464,65346.759071509,0
+BFK.US,D,20220321,000000,12.2077,12.2464,12.1313,12.1507,106952.38852069,0
+BFK.US,D,20220322,000000,12.1217,12.1361,12.0443,12.0539,117135.72186136,0
+BFK.US,D,20220323,000000,12.0635,12.0635,11.9386,12.0539,134498.96149635,0
+BFK.US,D,20220324,000000,12.0829,12.0829,11.9099,11.9193,107560.10190791,0
+BFK.US,D,20220325,000000,11.9,11.9262,11.7075,11.8043,214494.92048373,0
+BFK.US,D,20220328,000000,11.7848,11.8614,11.5149,11.5634,434703.17362828,0
+BFK.US,D,20220329,000000,11.5634,11.6687,11.4957,11.6494,301391.73369981,0
+BFK.US,D,20220330,000000,11.6397,11.7656,11.6118,11.6301,279966.73622163,0
+BFK.US,D,20220331,000000,11.6592,11.8129,11.5922,11.7268,226918.93855825,0
+BFK.US,D,20220401,000000,11.7075,11.7557,11.5922,11.7365,251996.41751679,0
+BFK.US,D,20220404,000000,11.7848,11.8227,11.7268,11.7365,159026.60453311,0
+BFK.US,D,20220405,000000,11.7656,11.8227,11.5729,11.6494,246713.03174215,0
+BFK.US,D,20220406,000000,11.6397,11.6882,11.5342,11.5729,222100.63955955,0
+BFK.US,D,20220407,000000,11.6203,11.6494,11.4191,11.5149,155098.17156568,0
+BFK.US,D,20220408,000000,11.4957,11.5342,11.4094,11.4764,121763.85204503,0
+BFK.US,D,20220411,000000,11.4764,11.5246,11.303,11.332,201051.8456068,0
+BFK.US,D,20220412,000000,11.39,11.4191,11.2254,11.3225,201041.51034511,0
+BFK.US,D,20220413,000000,11.3205,11.3785,11.2288,11.2526,139360.66859415,0
+BFK.US,D,20220414,000000,11.2626,11.2626,11.1851,11.2142,226505.52809077,0
+BFK.US,D,20220418,000000,11.2142,11.2719,11.1366,11.1755,133692.81108474,0
+BFK.US,D,20220419,000000,11.1655,11.1851,11.1076,11.1271,195865.61129201,0
+BFK.US,D,20220420,000000,11.1366,11.3495,11.1271,11.3495,197452.07396103,0
+BFK.US,D,20220421,000000,11.3592,11.3592,11.2043,11.3108,191256.0845794,0
+BFK.US,D,20220422,000000,11.2526,11.3398,11.2236,11.2916,184043.10544768,0
+BFK.US,D,20220425,000000,11.2916,11.2916,11.0881,11.2236,169377.36911313,0
+BFK.US,D,20220426,000000,11.2236,11.2916,11.1366,11.2433,168019.3157274,0
+BFK.US,D,20220427,000000,11.2626,11.2719,11.1655,11.1851,153488.97132096,0
+BFK.US,D,20220428,000000,11.2043,11.3688,11.1994,11.2818,163177.2456268,0
+BFK.US,D,20220429,000000,11.2818,11.4075,11.1947,11.3108,217050.83069903,0
+BFK.US,D,20220502,000000,11.3108,11.3464,11.2334,11.2916,160081.83475141,0
+BFK.US,D,20220503,000000,11.3011,11.3398,11.2526,11.3398,167455.01043927,0
+BFK.US,D,20220504,000000,11.3108,11.4559,11.1271,11.3881,129975.21745573,0
+BFK.US,D,20220505,000000,11.3688,11.4559,11.2536,11.4171,167969.70647129,0
+BFK.US,D,20220506,000000,11.4075,11.5913,11.2719,11.4947,175910.28802579,0
+BFK.US,D,20220509,000000,11.4754,11.5624,11.3495,11.5139,247088.20174139,0
+BFK.US,D,20220510,000000,11.4947,11.8236,11.4366,11.7656,196130.19399121,0
+BFK.US,D,20220511,000000,11.7173,11.9785,11.5913,11.6011,102769.70811574,0
+BFK.US,D,20220512,000000,11.6784,11.901,11.5431,11.6784,76058.224284426,0
+BFK.US,D,20220513,000000,11.618,11.7542,11.5015,11.5015,119020.8215349,0
+BFK.US,D,20220516,000000,11.4918,11.6899,11.4625,11.5695,77766.318000879,0
+BFK.US,D,20220517,000000,11.482,11.5307,11.3945,11.3945,96062.339065061,0
+BFK.US,D,20220518,000000,11.307,11.307,10.9766,10.9862,329284.15108547,0
+BFK.US,D,20220519,000000,10.9571,11.0931,10.8598,10.9182,277182.45629089,0
+BFK.US,D,20220520,000000,10.9668,10.9959,10.8792,10.9668,121799.99001452,0
+BFK.US,D,20220523,000000,10.9668,11.1517,10.9668,11.1031,152078.73231761,0
+BFK.US,D,20220524,000000,11.1031,11.2485,11.0544,11.1905,187218.44806063,0
+BFK.US,D,20220525,000000,11.2485,11.8225,11.2485,11.8029,258951.23449177,0
+BFK.US,D,20220526,000000,11.8613,12.6876,11.832,12.5127,360092.60166652,0
+BFK.US,D,20220527,000000,12.5515,12.7169,12.4932,12.5029,102200.78373063,0
+BFK.US,D,20220531,000000,12.5418,12.5613,12.2599,12.5515,81137.936903982,0
+BFK.US,D,20220601,000000,12.5903,12.7071,12.3668,12.4154,108431.79877486,0
+BFK.US,D,20220602,000000,12.1528,12.3474,12.0849,12.1724,245623.15708285,0
+BFK.US,D,20220603,000000,12.1334,12.2209,12.0168,12.0849,150564.69234648,0
+BFK.US,D,20220606,000000,12.0459,12.0752,11.9293,11.9389,79955.093176536,0
+BFK.US,D,20220607,000000,11.9293,12.0654,11.7933,11.8514,145711.94738467,0
+BFK.US,D,20220608,000000,11.8419,11.8419,11.7348,11.8126,91123.195083154,0
+BFK.US,D,20220609,000000,11.764,11.764,11.6086,11.618,83927.390981228,0
+BFK.US,D,20220610,000000,11.5891,11.5891,11.0154,11.0738,451371.10927387,0
+BFK.US,D,20220613,000000,10.9766,11.0154,10.7043,10.821,205432.18434377,0
+BFK.US,D,20220614,000000,10.8181,10.8473,10.5739,10.6129,187395.74247705,0
+BFK.US,D,20220615,000000,10.5544,10.667,10.3298,10.5153,234380.64281533,0
+BFK.US,D,20220616,000000,10.3689,10.3701,10.115,10.1541,390680.15302204,0
+BFK.US,D,20220617,000000,10.203,10.408,10.115,10.3786,281709.67984354,0
+BFK.US,D,20220621,000000,10.369,10.4373,10.1053,10.1248,259802.71656727,0
+BFK.US,D,20220622,000000,10.1541,10.2615,10.1444,10.2127,234728.87637063,0
+BFK.US,D,20220623,000000,10.3104,10.4275,10.2127,10.408,406118.16590077,0
+BFK.US,D,20220624,000000,10.408,10.4959,10.2908,10.4176,269741.71192158,0
+BFK.US,D,20220627,000000,10.3592,10.3786,10.2712,10.3298,251846.60404541,0
+BFK.US,D,20220628,000000,10.3104,10.3689,10.2322,10.3298,232767.50208132,0
+BFK.US,D,20220629,000000,10.2811,10.5642,10.2517,10.5055,278871.57636799,0
+BFK.US,D,20220630,000000,10.5153,10.6129,10.3885,10.4764,247127.01515501,0
+BFK.US,D,20220701,000000,10.5642,10.6716,10.5055,10.6033,308180.55112668,0
+BFK.US,D,20220705,000000,10.5935,10.779,10.5153,10.6814,289313.46194475,0
+BFK.US,D,20220706,000000,10.779,10.8278,10.6423,10.7496,247597.13045464,0
+BFK.US,D,20220707,000000,10.7203,10.8278,10.6521,10.7399,236996.49134531,0
+BFK.US,D,20220708,000000,10.7203,10.7399,10.6129,10.7203,94509.56268724,0
+BFK.US,D,20220711,000000,10.7888,10.9157,10.7399,10.8669,167765.61212254,0
+BFK.US,D,20220712,000000,10.9157,10.984,10.7691,10.8181,185319.65595778,0
+BFK.US,D,20220713,000000,10.7203,10.8864,10.6325,10.8864,168417.01371419,0
+BFK.US,D,20220714,000000,10.7365,10.8539,10.702,10.805,115168.01662107,0
+BFK.US,D,20220715,000000,10.8344,10.903,10.7755,10.8245,143088.77204316,0
+BFK.US,D,20220718,000000,10.8245,10.8344,10.7365,10.8149,90755.713808997,0
+BFK.US,D,20220719,000000,10.8149,10.8344,10.7461,10.7952,151509.05830721,0
+BFK.US,D,20220720,000000,10.8344,10.8639,10.7755,10.7755,61507.049869968,0
+BFK.US,D,20220721,000000,10.756,10.8245,10.7365,10.7854,128663.32038148,0
+BFK.US,D,20220722,000000,10.8245,10.8834,10.7461,10.805,326091.29202042,0
+BFK.US,D,20220725,000000,10.756,10.7854,10.6873,10.756,173156.41489086,0
+BFK.US,D,20220726,000000,10.8149,10.8639,10.7658,10.8245,120773.381605,0
+BFK.US,D,20220727,000000,10.8639,10.9129,10.8054,10.8736,140954.12340572,0
+BFK.US,D,20220728,000000,10.9325,11.0306,10.9227,10.9618,207348.52935337,0
+BFK.US,D,20220729,000000,11.0598,11.0992,10.9717,11.0306,239821.09407738,0
+BFK.US,D,20220801,000000,11.0403,11.158,11.0353,11.1187,124178.82441454,0
+BFK.US,D,20220802,000000,11.1482,11.2265,11.0893,11.1187,123772.90460675,0
+BFK.US,D,20220803,000000,11.1875,11.256,11.1432,11.2365,154848.20768083,0
+BFK.US,D,20220804,000000,11.2953,11.305,11.2266,11.2755,114019.6103307,0
+BFK.US,D,20220805,000000,11.1972,11.2265,11.0796,11.1187,195509.54159257,0
+BFK.US,D,20220808,000000,11.1875,11.2659,11.1482,11.1972,122163.5039618,0
+BFK.US,D,20220809,000000,11.1972,11.217,11.131,11.1677,82669.95442171,0
+BFK.US,D,20220810,000000,11.256,11.305,11.1765,11.2461,133680.20363402,0
+BFK.US,D,20220811,000000,11.2659,11.2854,11.158,11.1875,115727.94118004,0
+BFK.US,D,20220812,000000,11.2337,11.3124,11.1942,11.2337,109260.64944144,0
+BFK.US,D,20220815,000000,11.2337,11.273,11.1746,11.2435,221973.65588515,0
+BFK.US,D,20220816,000000,11.1942,11.2041,11.0859,11.1549,78242.252709083,0
+BFK.US,D,20220817,000000,11.1154,11.1254,11.0367,11.0565,125151.24235139,0
+BFK.US,D,20220818,000000,11.0958,11.0958,11.0269,11.0565,75960.995331276,0
+BFK.US,D,20220819,000000,11.0071,11.0071,10.84,10.8891,53169.75120812,0
+BFK.US,D,20220822,000000,10.8792,10.8792,10.7316,10.7906,158223.38014248,0
+BFK.US,D,20220823,000000,10.6331,10.8299,10.6036,10.7906,263011.91193721,0
+BFK.US,D,20220824,000000,10.8399,10.8891,10.7906,10.8497,80080.665822988,0
+BFK.US,D,20220825,000000,10.8497,10.8497,10.7414,10.7906,150168.8961683,0
+BFK.US,D,20220826,000000,10.8004,10.8299,10.702,10.7216,96431.369860359,0
+BFK.US,D,20220829,000000,10.7118,10.7118,10.6133,10.6233,110365.72870548,0
+BFK.US,D,20220830,000000,10.702,10.702,10.5445,10.5642,135158.91329687,0
+BFK.US,D,20220831,000000,10.6133,10.6529,10.4657,10.5445,167158.47415521,0
+BFK.US,D,20220901,000000,10.4657,10.4837,10.387,10.446,137520.41080507,0
+BFK.US,D,20220902,000000,10.5149,10.5149,10.4165,10.4362,97205.331624335,0
+BFK.US,D,20220906,000000,10.4263,10.4362,10.2491,10.3279,244022.42487778,0
+BFK.US,D,20220907,000000,10.3279,10.4066,10.3082,10.3968,153718.76016449,0
+BFK.US,D,20220908,000000,10.3673,10.4165,10.2983,10.3475,116596.01933569,0
+BFK.US,D,20220909,000000,10.3673,10.4066,10.2983,10.3377,126624.00423823,0
+BFK.US,D,20220912,000000,10.4066,10.4066,10.2885,10.2983,144555.13413484,0
+BFK.US,D,20220913,000000,10.2787,10.2787,10.1704,10.2097,116469.05710407,0
+BFK.US,D,20220914,000000,10.2463,10.2463,10.1375,10.1475,125154.27603097,0
+BFK.US,D,20220915,000000,10.1672,10.1672,9.99908,10.0288,156527.52419478,0
+BFK.US,D,20220916,000000,9.96938,9.98931,9.91994,9.95954,110514.64020114,0
+BFK.US,D,20220919,000000,9.96938,9.97925,9.88038,9.91994,285166.03153106,0
+BFK.US,D,20220920,000000,9.89027,9.89027,9.81115,9.83094,246962.84068954,0
+BFK.US,D,20220921,000000,9.84082,9.89027,9.80126,9.84082,83409.22150329,0
+BFK.US,D,20220922,000000,9.84082,9.84082,9.72214,9.73203,76131.364006008,0
+BFK.US,D,20220923,000000,9.74192,9.74192,9.60345,9.6529,165960.02386026,0
+BFK.US,D,20220926,000000,9.50456,9.60345,9.50456,9.50456,256396.35144943,0
+BFK.US,D,20220927,000000,9.51444,9.56954,9.41553,9.53422,198751.83746847,0
+BFK.US,D,20220928,000000,9.5639,9.6628,9.52434,9.62324,193048.2539533,0
+BFK.US,D,20220929,000000,9.59357,9.59357,9.40565,9.41553,150248.62796553,0
+BFK.US,D,20220930,000000,9.43532,9.50456,9.3562,9.42544,173500.76590177,0
+BFK.US,D,20221003,000000,9.51444,9.55401,9.40565,9.49466,417237.20435821,0
+BFK.US,D,20221004,000000,9.465,9.64975,9.42544,9.53422,157784.31453503,0
+BFK.US,D,20221005,000000,9.44521,9.54412,9.44521,9.50456,153915.86735739,0
+BFK.US,D,20221006,000000,9.54412,9.60345,9.49466,9.55401,140788.82875124,0
+BFK.US,D,20221007,000000,9.54412,9.61334,9.51444,9.55401,107430.80227856,0
+BFK.US,D,20221010,000000,9.61334,9.61334,9.51444,9.55401,67925.321848752,0
+BFK.US,D,20221011,000000,9.60345,9.63213,9.54412,9.60345,68874.739491145,0
+BFK.US,D,20221012,000000,9.60345,9.61137,9.5629,9.60345,63218.677412819,0
+BFK.US,D,20221013,000000,9.51014,9.5697,9.45058,9.52503,130399.90000412,0
+BFK.US,D,20221014,000000,9.53,9.59949,9.50021,9.50021,155005.32729595,0
+BFK.US,D,20221017,000000,9.53992,9.58955,9.48036,9.53992,176708.59148175,0
+BFK.US,D,20221018,000000,9.54985,9.61934,9.51014,9.54985,141964.22921521,0
+BFK.US,D,20221019,000000,9.48036,9.53992,9.43073,9.44065,455886.40735472,0
+BFK.US,D,20221020,000000,9.39102,9.52007,9.39102,9.45058,171293.10072924,0
+BFK.US,D,20221021,000000,9.40094,9.42567,9.35131,9.35131,136467.14345694,0
+BFK.US,D,20221024,000000,9.29174,9.30246,9.15277,9.16269,351382.34454831,0
+BFK.US,D,20221025,000000,9.19247,9.2024,9.12298,9.13292,285431.41828956,0
+BFK.US,D,20221026,000000,9.13788,9.19247,9.09321,9.16269,297190.16523042,0
+BFK.US,D,20221027,000000,9.11306,9.11306,8.97408,9.04356,203144.36600151,0
+BFK.US,D,20221028,000000,9.00386,9.10313,8.98401,9.07335,191025.99662786,0
+BFK.US,D,20221031,000000,9.11306,9.11306,8.97408,8.99393,216903.70160207,0
+BFK.US,D,20221101,000000,9.10313,9.10313,8.99393,9.03364,133164.05674238,0
+BFK.US,D,20221102,000000,9.03364,9.13718,9.00386,9.06342,203469.73867879,0
+BFK.US,D,20221103,000000,9.01379,9.03364,8.97408,9.01379,157942.74750322,0
+BFK.US,D,20221104,000000,9.07335,9.21232,9.04356,9.08327,143587.06321862,0
+BFK.US,D,20221107,000000,9.12298,9.15277,9.10313,9.12298,119140.7965553,0
+BFK.US,D,20221108,000000,9.17263,9.17759,9.14284,9.15277,200796.24305804,0
+BFK.US,D,20221109,000000,9.16269,9.16269,9.11306,9.13292,113240.77249699,0
+BFK.US,D,20221110,000000,9.29174,9.53,9.28678,9.42079,147684.94573001,0
+BFK.US,D,20221111,000000,9.4605,9.53,9.40094,9.49029,85327.221761839,0
+BFK.US,D,20221114,000000,9.46637,9.46637,9.35676,9.35676,152930.34636358,0
+BFK.US,D,20221115,000000,9.40658,9.55605,9.40658,9.45641,133695.25755303,0
+BFK.US,D,20221116,000000,9.51619,9.60588,9.51619,9.57598,159854.85790909,0
+BFK.US,D,20221117,000000,9.57598,9.74538,9.55506,9.6557,145583.33925856,0
+BFK.US,D,20221118,000000,9.72545,9.78524,9.66566,9.78524,133900.9857946,0
+BFK.US,D,20221121,000000,9.8251,9.89485,9.78524,9.86496,312622.62878422,0
+BFK.US,D,20221122,000000,9.93471,10.0344,9.91478,10.0144,183005.80817625,0
+BFK.US,D,20221123,000000,10.0443,10.0742,10.0194,10.0443,143089.51154978,0
+BFK.US,D,20221125,000000,10.1141,10.1141,10.0144,10.0443,43061.429841491,0
+BFK.US,D,20221128,000000,10.0443,10.1539,10.0443,10.124,375053.62345758,0
+BFK.US,D,20221129,000000,10.0642,10.2137,10.0543,10.1938,149065.66607927,0
+BFK.US,D,20221130,000000,10.2336,10.3831,10.2237,10.3831,219153.76554861,0
+BFK.US,D,20221201,000000,10.3931,10.4167,10.2652,10.2835,304963.51688344,0
+BFK.US,D,20221202,000000,10.1838,10.2635,10.144,10.1639,255503.43695294,0
+BFK.US,D,20221205,000000,10.1141,10.1739,10.0842,10.144,201192.18473099,0
+BFK.US,D,20221206,000000,10.1838,10.2835,10.1639,10.2635,206724.76910061,0
+BFK.US,D,20221207,000000,10.2835,10.3233,10.2237,10.2536,100873.07282732,0
+BFK.US,D,20221208,000000,10.2038,10.2137,10.1141,10.1141,190170.16874486,0
+BFK.US,D,20221209,000000,10.0543,10.1141,10.0244,10.0344,93990.710482518,0
+BFK.US,D,20221212,000000,10.0344,10.1838,10.0344,10.0941,233966.19894161,0
+BFK.US,D,20221213,000000,10.1938,10.2835,10.0842,10.124,243837.14032735,0
+BFK.US,D,20221214,000000,10.1041,10.1938,10.1041,10.134,224984.40498041,0
+BFK.US,D,20221215,000000,10.13,10.19,10.09,10.09,353206,0
+BFK.US,D,20221216,000000,10.05,10.05,9.995,10.03,229809,0
+BFK.US,D,20221219,000000,10.02,10.06,10.01,10.03,312403,0
+BFK.US,D,20221220,000000,10.01,10.08,10.01,10.04,343578,0
+BFK.US,D,20221221,000000,10.03,10.08,10,10.06,215871,0
+BFK.US,D,20221222,000000,10.05,10.07,10,10.03,232288,0
+BFK.US,D,20221223,000000,10.05,10.05,9.96,9.99,130266,0
+BFK.US,D,20221227,000000,9.96,9.99,9.91,9.92,301116,0
+BFK.US,D,20221228,000000,9.92,9.98,9.88,9.9,424772,0
+BFK.US,D,20221229,000000,9.95,10.13,9.95,10.11,441435,0
+BFK.US,D,20221230,000000,10.05,10.07,9.9765,10.06,404192,0
+BFK.US,D,20230103,000000,10.16,10.19,10.09,10.15,56356,0
+BFK.US,D,20230104,000000,10.15,10.23,10.15,10.21,53584,0
+BFK.US,D,20230105,000000,10.18,10.19,10.12,10.12,115317,0
+BFK.US,D,20230106,000000,10.14,10.225,10.1301,10.22,150585,0
+BFK.US,D,20230109,000000,10.26,10.33,10.22,10.29,127770,0
+BFK.US,D,20230110,000000,10.26,10.31,10.2238,10.24,54190,0
+BFK.US,D,20230111,000000,10.25,10.35,10.25,10.28,163542,0
+BFK.US,D,20230112,000000,10.3,10.4,10.27,10.4,168597,0
+BFK.US,D,20230113,000000,10.39,10.44,10.34,10.37,131199,0
+BFK.US,D,20230117,000000,10.36,10.39,10.3,10.36,105995,0
+BFK.US,D,20230118,000000,10.39,10.5,10.39,10.43,155603,0
+BFK.US,D,20230119,000000,10.46,10.6,10.46,10.51,116754,0
+BFK.US,D,20230120,000000,10.56,10.64,10.47,10.6,93780,0
+BFK.US,D,20230123,000000,10.64,10.64,10.56,10.61,81031,0
+BFK.US,D,20230124,000000,10.64,10.64,10.46,10.6,97438,0
+BFK.US,D,20230125,000000,10.51,10.54,10.475,10.52,89292,0
+BFK.US,D,20230126,000000,10.48,10.53,10.48,10.49,110786,0
+BFK.US,D,20230127,000000,10.44,10.56,10.43,10.53,87684,0
+BFK.US,D,20230130,000000,10.49,10.55,10.46,10.54,78822,0
+BFK.US,D,20230131,000000,10.52,10.6,10.505,10.6,126005,0
+BFK.US,D,20230201,000000,10.56,10.64,10.54,10.62,101530,0
+BFK.US,D,20230202,000000,10.68,10.73,10.64,10.73,141675,0
+BFK.US,D,20230203,000000,10.69,10.7,10.56,10.62,65025,0
+BFK.US,D,20230206,000000,10.48,10.65,10.45,10.5,127053,0
+BFK.US,D,20230207,000000,10.52,10.61,10.4806,10.55,141900,0
+BFK.US,D,20230208,000000,10.57,10.63,10.54,10.56,89646,0
+BFK.US,D,20230209,000000,10.68,10.68,10.52,10.54,72267,0
+BFK.US,D,20230210,000000,10.54,10.56,10.4601,10.47,79953,0
+BFK.US,D,20230213,000000,10.45,10.52,10.43,10.45,97251,0
+BFK.US,D,20230214,000000,10.36,10.45,10.35,10.39,87895,0
+BFK.US,D,20230215,000000,10.38,10.39,10.31,10.38,188230,0
+BFK.US,D,20230216,000000,10.31,10.33,10.15,10.15,156053,0
+BFK.US,D,20230217,000000,10.14,10.14,10.06,10.12,92719,0
+BFK.US,D,20230221,000000,10.09,10.105,9.98,9.98,88139,0
+BFK.US,D,20230222,000000,9.98,10.09,9.98,10.03,91265,0
+BFK.US,D,20230223,000000,10.04,10.09,10.02,10.04,30519,0
+BFK.US,D,20230224,000000,9.97,9.99,9.95,9.95,95616,0
+BFK.US,D,20230227,000000,10.04,10.1,9.93,9.94,144791,0
+BFK.US,D,20230228,000000,9.9,9.93,9.88,9.9,285121,0
+BFK.US,D,20230301,000000,9.9,9.94,9.88,9.93,106513,0
+BFK.US,D,20230302,000000,9.85,9.9,9.84,9.87,99248,0
+BFK.US,D,20230303,000000,9.92,9.96,9.9,9.93,66020,0
+BFK.US,D,20230306,000000,9.96,9.96,9.9,9.9,97162,0
+BFK.US,D,20230307,000000,9.91,9.99,9.9,9.91,168953,0
+BFK.US,D,20230308,000000,9.94,10.01,9.935,9.97,174657,0
+BFK.US,D,20230309,000000,10,10.07,10,10.07,238972,0
+BFK.US,D,20230310,000000,10.07,10.15,10.04,10.09,177425,0
+BFK.US,D,20230313,000000,10.09,10.23,10.08,10.12,277103,0
+BFK.US,D,20230314,000000,10.06,10.12,10.06,10.09,132050,0
+BFK.US,D,20230315,000000,10.02,10.1,10.01,10.07,94180,0
+BFK.US,D,20230316,000000,10.07,10.15,10.03,10.05,118445,0
+BFK.US,D,20230317,000000,10.05,10.07,9.99,10.03,143680,0
+BFK.US,D,20230320,000000,10.04,10.04,9.99,10,84104,0
+BFK.US,D,20230321,000000,10,10,9.8952,9.94,115119,0
+BFK.US,D,20230322,000000,9.92,9.9801,9.9,9.94,100543,0
+BFK.US,D,20230323,000000,9.86,9.91,9.85,9.86,179457,0
+BFK.US,D,20230324,000000,9.93,9.94,9.8801,9.92,94327,0
+BFK.US,D,20230327,000000,9.95,10.01,9.89,9.96,77656,0
+BFK.US,D,20230328,000000,9.98,10.01,9.9601,9.98,60462,0
+BFK.US,D,20230329,000000,9.96,10.04,9.96,9.99,88476,0
+BFK.US,D,20230330,000000,9.99,10.1,9.99,10.05,125554,0
+BFK.US,D,20230331,000000,10.07,10.22,10.07,10.21,96638,0
+BFK.US,D,20230403,000000,10.21,10.23,10.1,10.13,91115,0
+BFK.US,D,20230404,000000,10.08,10.155,10.0721,10.1,51413,0
+BFK.US,D,20230405,000000,10.1,10.23,10.1,10.23,70138,0
+BFK.US,D,20230406,000000,10.24,10.285,10.18,10.19,105089,0
+BFK.US,D,20230410,000000,10.18,10.25,10.13,10.16,73871,0
+BFK.US,D,20230411,000000,10.16,10.21,10.1409,10.18,65585,0
+BFK.US,D,20230412,000000,10.22,10.26,10.17,10.23,162021,0
+BFK.US,D,20230413,000000,10.17,10.23,10.17,10.21,143564,0
+BFK.US,D,20230414,000000,10.21,10.21,10.14,10.14,77968,0
+BFK.US,D,20230417,000000,10.09,10.15,10.09,10.09,130288,0
+BFK.US,D,20230418,000000,10.07,10.0847,10,10,134309,0
+BFK.US,D,20230419,000000,10,10,9.88,9.91,145009,0
+BFK.US,D,20230420,000000,9.87,10.01,9.87,10,57246,0
+BFK.US,D,20230421,000000,10,10.015,9.95,9.96,46360,0
+BFK.US,D,20230424,000000,9.98,10.04,9.96,9.98,64100,0
+BFK.US,D,20230425,000000,9.97,9.9877,9.9,9.95,105431,0
+BFK.US,D,20230426,000000,9.93,10.05,9.93,9.99,116892,0
+BFK.US,D,20230427,000000,9.99,10.07,9.99,10.01,74769,0
+BFK.US,D,20230428,000000,10.01,10.1,10.005,10.05,60590,0
+BFK.US,D,20230501,000000,9.96,10.0119,9.92,9.92,95308,0
+BFK.US,D,20230502,000000,9.92,9.98,9.91,9.97,85924,0
+BFK.US,D,20230503,000000,9.92,9.96,9.86,9.86,146676,0
+BFK.US,D,20230504,000000,9.84,9.96,9.81,9.9,124760,0
+BFK.US,D,20230505,000000,9.91,10.01,9.91,9.96,149721,0
+BFK.US,D,20230508,000000,9.99,9.99,9.89,9.91,247459,0
+BFK.US,D,20230509,000000,9.95,9.95,9.88,9.88,210086,0
+BFK.US,D,20230510,000000,9.96,9.99,9.88,9.94,219170,0
+BFK.US,D,20230511,000000,9.94,9.95,9.885,9.9,121765,0
+BFK.US,D,20230512,000000,9.92,9.92,9.8409,9.87,73928,0
+BFK.US,D,20230515,000000,9.88,9.935,9.86,9.89,302438,0
+BFK.US,D,20230516,000000,9.87,9.9,9.85,9.88,196060,0
+BFK.US,D,20230517,000000,9.86,9.9607,9.86,9.95,134589,0
+BFK.US,D,20230518,000000,9.96,9.97,9.88,9.88,188770,0
+BFK.US,D,20230519,000000,9.88,9.9,9.82,9.84,75364,0
+BFK.US,D,20230522,000000,9.84,9.86,9.77,9.78,116867,0
+BFK.US,D,20230523,000000,9.78,9.78,9.725,9.75,76562,0
+BFK.US,D,20230524,000000,9.75,9.75,9.6,9.6,63533,0
+BFK.US,D,20230525,000000,9.64,9.67,9.6,9.67,64432,0
+BFK.US,D,20230526,000000,9.67,9.71,9.65,9.69,65258,0
+BFK.US,D,20230530,000000,9.7,9.78,9.65,9.71,118409,0
+BFK.US,D,20230531,000000,9.73,9.77,9.725,9.74,97642,0
+BFK.US,D,20230601,000000,9.78,9.8625,9.74,9.83,65299,0
+BFK.US,D,20230602,000000,9.87,9.885,9.75,9.75,43722,0
+BFK.US,D,20230605,000000,9.7,9.815,9.7,9.8,47633,0
+BFK.US,D,20230606,000000,9.82,9.85,9.81,9.85,65827,0
+BFK.US,D,20230607,000000,9.85,9.88,9.81,9.81,88604,0
+BFK.US,D,20230608,000000,9.84,9.92,9.84,9.89,117343,0
+BFK.US,D,20230609,000000,9.89,9.95,9.87,9.88,108197,0
+BFK.US,D,20230612,000000,9.88,9.89,9.86,9.88,53990,0
+BFK.US,D,20230613,000000,9.91,9.91,9.79,9.81,103577,0
+BFK.US,D,20230614,000000,9.82,9.82,9.76,9.81,89935,0
+BFK.US,D,20230615,000000,9.79,9.86,9.79,9.84,140121,0
+BFK.US,D,20230616,000000,9.8,9.845,9.8,9.82,93553,0
+BFK.US,D,20230620,000000,9.82,9.89,9.82,9.86,193282,0
+BFK.US,D,20230621,000000,9.84,9.895,9.84,9.87,141138,0
+BFK.US,D,20230622,000000,9.87,9.8891,9.84,9.85,128372,0
+BFK.US,D,20230623,000000,9.85,9.965,9.85,9.89,122578,0
+BFK.US,D,20230626,000000,9.89,9.96,9.89,9.92,86167,0
+BFK.US,D,20230627,000000,9.93,10.01,9.93,9.97,88153,0
+BFK.US,D,20230628,000000,9.98,10.05,9.98,10.01,115763,0
+BFK.US,D,20230629,000000,9.93,9.99,9.93,9.94,119871,0
+BFK.US,D,20230630,000000,10.02,10.03,9.94,9.94,126878,0
+BFK.US,D,20230703,000000,9.95,10.03,9.9491,10,71955,0
+BFK.US,D,20230705,000000,10.03,10.05,9.95,9.98,54491,0
+BFK.US,D,20230706,000000,9.88,9.91,9.8,9.9,145128,0
+BFK.US,D,20230707,000000,9.85,9.96,9.85,9.92,83853,0
+BFK.US,D,20230710,000000,9.92,9.96,9.9,9.94,67686,0
+BFK.US,D,20230711,000000,9.95,9.96,9.93,9.96,66148,0
+BFK.US,D,20230712,000000,9.98,10.03,9.98,10.01,67864,0
+BFK.US,D,20230713,000000,10.02,10.05,9.98,10.01,83095,0
+BFK.US,D,20230714,000000,10.01,10.02,9.9701,9.98,165312,0
+BFK.US,D,20230717,000000,9.98,10.034,9.98,10.03,95558,0
+BFK.US,D,20230718,000000,10.02,10.08,10.02,10.07,102552,0
+BFK.US,D,20230719,000000,10.1,10.16,10.09,10.1,108245,0
+BFK.US,D,20230720,000000,10.06,10.12,10.045,10.07,101225,0
+BFK.US,D,20230721,000000,10.11,10.14,10.07,10.11,60854,0
+BFK.US,D,20230724,000000,10.13,10.15,10.1,10.11,105498,0
+BFK.US,D,20230725,000000,10.09,10.125,10.08,10.08,69973,0
+BFK.US,D,20230726,000000,10.11,10.14,10.0993,10.12,41259,0
+BFK.US,D,20230727,000000,10.1,10.11,10.02,10.03,109852,0
+BFK.US,D,20230728,000000,10.06,10.15,10.03,10.07,107722,0
+BFK.US,D,20230731,000000,10.09,10.11,10.045,10.11,83361,0
+BFK.US,D,20230801,000000,10.11,10.11,10.03,10.07,91350,0
+BFK.US,D,20230802,000000,9.99,10.02,9.9735,9.99,110358,0
+BFK.US,D,20230803,000000,9.9,9.91,9.79,9.79,153464,0
+BFK.US,D,20230804,000000,9.77,9.85,9.77,9.78,236382,0
+BFK.US,D,20230807,000000,9.75,9.79,9.68,9.71,166587,0
+BFK.US,D,20230808,000000,9.72,9.78,9.71,9.77,221308,0
+BFK.US,D,20230809,000000,9.74,9.82,9.74,9.8,102644,0
+BFK.US,D,20230810,000000,9.8,9.86,9.765,9.77,195414,0
+BFK.US,D,20230811,000000,9.77,9.82,9.74,9.8,100040,0
+BFK.US,D,20230814,000000,9.76,9.78,9.74,9.75,145891,0
+BFK.US,D,20230815,000000,9.72,9.8,9.72,9.74,116276,0
+BFK.US,D,20230816,000000,9.73,9.76,9.67,9.68,208913,0
+BFK.US,D,20230817,000000,9.67,9.705,9.64,9.64,155640,0
+BFK.US,D,20230818,000000,9.58,9.675,9.58,9.62,87281,0
+BFK.US,D,20230821,000000,9.6,9.61,9.555,9.59,113673,0
+BFK.US,D,20230822,000000,9.57,9.62,9.56,9.56,95382,0
+BFK.US,D,20230823,000000,9.57,9.635,9.57,9.62,102732,0
+BFK.US,D,20230824,000000,9.57,9.59,9.535,9.54,133242,0
+BFK.US,D,20230825,000000,9.55,9.595,9.54,9.54,68192,0
+BFK.US,D,20230828,000000,9.56,9.575,9.54,9.54,88351,0
+BFK.US,D,20230829,000000,9.54,9.62,9.535,9.62,133484,0
+BFK.US,D,20230830,000000,9.6,9.65,9.595,9.6,65616,0
+BFK.US,D,20230831,000000,9.61,9.67,9.61,9.67,153552,0
+BFK.US,D,20230901,000000,9.66,9.68,9.6,9.64,111760,0
+BFK.US,D,20230905,000000,9.64,9.6501,9.6,9.61,137823,0
+BFK.US,D,20230906,000000,9.59,9.615,9.58,9.58,102349,0
+BFK.US,D,20230907,000000,9.55,9.582,9.535,9.58,92877,0
+BFK.US,D,20230908,000000,9.58,9.6,9.57,9.59,75213,0
+BFK.US,D,20230911,000000,9.59,9.59,9.51,9.52,147229,0
+BFK.US,D,20230912,000000,9.51,9.52,9.47,9.47,430989,0
+BFK.US,D,20230913,000000,9.43,9.5047,9.43,9.49,261983,0
+BFK.US,D,20230914,000000,9.46,9.46,9.42,9.42,58591,0
+BFK.US,D,20230915,000000,9.41,9.44,9.41,9.43,84561,0
+BFK.US,D,20230918,000000,9.4,9.42,9.39,9.42,140381,0
+BFK.US,D,20230919,000000,9.4,9.43,9.35,9.43,158633,0
+BFK.US,D,20230920,000000,9.41,9.464,9.41,9.43,77015,0
+BFK.US,D,20230921,000000,9.38,9.385,9.35,9.36,76135,0
+BFK.US,D,20230922,000000,9.35,9.43,9.35,9.4,157168,0
+BFK.US,D,20230925,000000,9.35,9.36,9.2,9.23,304923,0
+BFK.US,D,20230926,000000,9.2,9.2298,9.1,9.13,113517,0
+BFK.US,D,20230927,000000,9.13,9.16,8.96,8.97,172314,0
+BFK.US,D,20230928,000000,8.94,9.04,8.865,8.89,206522,0
+BFK.US,D,20230929,000000,8.89,8.99,8.87,8.87,211612,0
+BFK.US,D,20231002,000000,8.9,9.011,8.9,8.94,261340,0
+BFK.US,D,20231003,000000,8.91,8.99,8.88,8.94,132988,0
+BFK.US,D,20231004,000000,8.96,9.05,8.96,9.01,137739,0
+BFK.US,D,20231005,000000,9,9.025,8.92,8.97,172006,0
+BFK.US,D,20231006,000000,8.91,9.01,8.88,8.94,147392,0
+BFK.US,D,20231009,000000,8.96,9.04,8.96,9.04,103648,0
+BFK.US,D,20231010,000000,9,9.03,8.93,8.99,179656,0
+BFK.US,D,20231011,000000,9.05,9.09,9.05,9.08,76257,0
+BFK.US,D,20231012,000000,9.07,9.0713,9.01,9.02,93626,0
+BFK.US,D,20231013,000000,9.03,9.07,8.97,9,110494,0
+BFK.US,D,20231016,000000,8.98,9.005,8.9,8.93,104839,0
+BFK.US,D,20231017,000000,8.91,8.91,8.84,8.86,77920,0
+BFK.US,D,20231018,000000,8.83,8.87,8.82,8.83,58778,0
+BFK.US,D,20231019,000000,8.79,8.81,8.755,8.77,119068,0
+BFK.US,D,20231020,000000,8.78,8.81,8.74,8.75,121435,0
+BFK.US,D,20231023,000000,8.68,8.74,8.64,8.64,160884,0
+BFK.US,D,20231024,000000,8.66,8.7486,8.65,8.71,146803,0
+BFK.US,D,20231025,000000,8.63,8.665,8.59,8.59,108534,0
+BFK.US,D,20231026,000000,8.55,8.66,8.55,8.62,140523,0
+BFK.US,D,20231027,000000,8.56,8.65,8.56,8.63,154254,0
+BFK.US,D,20231030,000000,8.6,8.68,8.6,8.65,153463,0
+BFK.US,D,20231031,000000,8.66,8.72,8.66,8.7,95579,0
+BFK.US,D,20231101,000000,8.71,8.855,8.71,8.84,123997,0
+BFK.US,D,20231102,000000,8.89,8.98,8.89,8.96,187482,0
+BFK.US,D,20231103,000000,9.03,9.13,9.03,9.09,195780,0
+BFK.US,D,20231106,000000,9.05,9.085,9.03,9.07,115925,0
+BFK.US,D,20231107,000000,9.13,9.29,9.13,9.29,127301,0
+BFK.US,D,20231108,000000,9.34,9.34,9.22,9.33,165078,0
+BFK.US,D,20231109,000000,9.3,9.35,9.25,9.26,159390,0
+BFK.US,D,20231110,000000,9.32,9.32,9.22,9.23,191630,0
+BFK.US,D,20231113,000000,9.23,9.295,9.215,9.25,81715,0
+BFK.US,D,20231114,000000,9.3,9.425,9.3,9.37,80760,0
+BFK.US,D,20231115,000000,9.42,9.49,9.37,9.45,160213,0
+BFK.US,D,20231116,000000,9.65,9.775,9.53,9.69,230414,0
+BFK.US,D,20231117,000000,9.73,9.74,9.67,9.72,277341,0
+BFK.US,D,20231120,000000,9.73,9.78,9.7,9.74,178546,0
+BFK.US,D,20231121,000000,9.7,9.755,9.69,9.72,306617,0
+BFK.US,D,20231122,000000,9.78,9.79,9.665,9.75,187115,0
+BFK.US,D,20231124,000000,9.76,9.8,9.66,9.71,178261,0
+BFK.US,D,20231127,000000,9.71,9.75,9.6567,9.68,135940,0
+BFK.US,D,20231128,000000,9.68,9.74,9.67,9.73,98008,0
+BFK.US,D,20231129,000000,9.77,9.9181,9.77,9.89,190873,0
+BFK.US,D,20231130,000000,9.88,9.89,9.8,9.82,160529,0
+BFK.US,D,20231201,000000,9.82,10.03,9.82,9.99,191307,0
+BFK.US,D,20231204,000000,9.92,10.01,9.9,9.9,159336,0
+BFK.US,D,20231205,000000,9.95,9.96,9.9,9.93,156044,0
+BFK.US,D,20231206,000000,9.98,9.98,9.9,9.94,111053,0
+BFK.US,D,20231207,000000,9.95,10.08,9.93,10.08,139940,0
+BFK.US,D,20231208,000000,10,10.07,10,10.02,178318,0
+BFK.US,D,20231211,000000,10.04,10.075,9.9901,10.01,143428,0
+BFK.US,D,20231212,000000,10.02,10.0255,9.91,9.98,195361,0
+BFK.US,D,20231213,000000,9.96,10.06,9.9,10.03,148853,0
+BFK.US,D,20231214,000000,10.05,10.23,9.9758,10.23,146421,0
+BFK.US,D,20231215,000000,10.25,10.28,10.21,10.28,108837,0
+BFK.US,D,20231218,000000,10.25,10.29,10.1,10.11,189671,0
+BFK.US,D,20231219,000000,10.17,10.2,10.12,10.2,200368,0
+BFK.US,D,20231220,000000,10.25,10.25,10.05,10.08,245704,0
+BFK.US,D,20231221,000000,10.11,10.115,10.03,10.1,269569,0
+BFK.US,D,20231222,000000,10.13,10.1903,10.02,10.08,215662,0
+BFK.US,D,20231226,000000,10.09,10.09,10.01,10.03,198771,0
+BFK.US,D,20231227,000000,10.08,10.12,10.06,10.08,219291,0
+BFK.US,D,20231228,000000,10.11,10.12,10.01,10.06,203935,0
+BFK.US,D,20231229,000000,10.07,10.12,10.055,10.07,233111,0
+BFK.US,D,20240102,000000,10.06,10.19,10.0449,10.19,92364,0
+BFK.US,D,20240103,000000,10.21,10.26,10.155,10.24,227289,0
+BFK.US,D,20240104,000000,10.23,10.29,10.1668,10.29,115894,0
+BFK.US,D,20240105,000000,10.25,10.28,10.22,10.25,48819,0
+BFK.US,D,20240108,000000,10.26,10.325,10.24,10.32,87334,0
+BFK.US,D,20240109,000000,10.3,10.3179,10.2247,10.23,72664,0
+BFK.US,D,20240110,000000,10.29,10.29,10.12,10.15,162376,0
+BFK.US,D,20240111,000000,10.15,10.15,10.06,10.09,141601,0
+BFK.US,D,20240112,000000,10.13,10.14,10.045,10.08,149794,0
+BFK.US,D,20240116,000000,10.07,10.07,9.89,9.94,220767,0
+BFK.US,D,20240117,000000,9.94,9.94,9.82,9.87,236168,0
+BFK.US,D,20240118,000000,9.91,9.91,9.84,9.85,173331,0
+BFK.US,D,20240119,000000,9.88,9.89,9.77,9.88,110823,0
+BFK.US,D,20240122,000000,9.95,10.01,9.925,9.98,147017,0
+BFK.US,D,20240123,000000,9.97,9.98,9.935,9.95,131736,0
+BFK.US,D,20240124,000000,10.02,10.0287,9.9345,9.97,107817,0
+BFK.US,D,20240125,000000,10.02,10.085,10.02,10.04,100331,0
+BFK.US,D,20240126,000000,10.02,10.06,9.99,9.99,174789,0
+BFK.US,D,20240129,000000,10,10.1,10,10.1,95881,0
+BFK.US,D,20240130,000000,10.09,10.1321,10.07,10.08,73787,0
+BFK.US,D,20240131,000000,10.09,10.15,10.065,10.11,303057,0
+BFK.US,D,20240201,000000,10.16,10.3,10.16,10.3,197288,0
+BFK.US,D,20240202,000000,10.25,10.25,10.17,10.17,133402,0
+BFK.US,D,20240205,000000,10.14,10.175,10.09,10.11,151611,0
+BFK.US,D,20240206,000000,10.11,10.25,10.11,10.25,80600,0
+BFK.US,D,20240207,000000,10.24,10.29,10.23,10.25,55567,0
+BFK.US,D,20240208,000000,10.25,10.28,10.17,10.18,161272,0
+BFK.US,D,20240209,000000,10.23,10.26,10.1752,10.22,138968,0
+BFK.US,D,20240212,000000,10.25,10.2851,10.219,10.28,93135,0
+BFK.US,D,20240213,000000,10.2,10.23,10.17,10.2175,124325,0
+BFK.US,D,20240214,000000,10.17,10.24,10.17,10.22,73656,0
+BFK.US,D,20240215,000000,10.34,10.37,10.2601,10.33,130223,0
+BFK.US,D,20240216,000000,10.3,10.3,10.24,10.3,65470,0
+BFK.US,D,20240220,000000,10.31,10.33,10.2784,10.33,62553,0
+BFK.US,D,20240221,000000,10.37,10.38,10.32,10.35,73903,0
+BFK.US,D,20240222,000000,10.39,10.39,10.34,10.37,72062,0
+BFK.US,D,20240223,000000,10.38,10.43,10.34,10.36,66884,0
+BFK.US,D,20240226,000000,10.39,10.3917,10.2509,10.27,122665,0
+BFK.US,D,20240227,000000,10.27,10.31,10.19,10.23,120031,0
+BFK.US,D,20240228,000000,10.24,10.3,10.24,10.3,63701,0
+BFK.US,D,20240229,000000,10.31,10.3422,10.26,10.28,98631,0
+BFK.US,D,20240301,000000,10.34,10.39,10.28,10.355,86789,0
+BFK.US,D,20240304,000000,10.35,10.4,10.345,10.35,50296,0
+BFK.US,D,20240305,000000,10.35,10.38,10.34,10.34,71066,0
+BFK.US,D,20240306,000000,10.4,10.4,10.36,10.385,46033,0
+BFK.US,D,20240307,000000,10.4,10.43,10.38,10.42,79203,0
+BFK.US,D,20240308,000000,10.46,10.46,10.4,10.44,100026,0
+BFK.US,D,20240311,000000,10.47,10.47,10.4401,10.45,75260,0
+BFK.US,D,20240312,000000,10.46,10.46,10.41,10.43,115694,0
+BFK.US,D,20240313,000000,10.46,10.48,10.37,10.41,113940,0
+BFK.US,D,20240314,000000,10.36,10.385,10.27,10.31,110463,0
+BFK.US,D,20240315,000000,10.31,10.35,10.27,10.34,42565,0
+BFK.US,D,20240318,000000,10.39,10.43,10.35,10.42,108302,0
+BFK.US,D,20240319,000000,10.42,10.435,10.36,10.365,40278,0
+BFK.US,D,20240320,000000,10.37,10.375,10.31,10.35,86211,0
+BFK.US,D,20240321,000000,10.37,10.37,10.32,10.32,46531,0
+BFK.US,D,20240322,000000,10.35,10.37,10.28,10.31,126155,0
+BFK.US,D,20240325,000000,10.29,10.33,10.23,10.25,128184,0
+BFK.US,D,20240326,000000,10.21,10.28,10.21,10.25,72721,0
+BFK.US,D,20240327,000000,10.25,10.31,10.25,10.31,118014,0
+BFK.US,D,20240328,000000,10.27,10.34,10.26,10.33,126422,0
+BFK.US,D,20240401,000000,10.3,10.3297,10.21,10.25,95729,0
+BFK.US,D,20240402,000000,10.2,10.25,10.145,10.23,109889,0
+BFK.US,D,20240403,000000,10.18,10.255,10.17,10.18,116873,0
+BFK.US,D,20240404,000000,10.21,10.275,10.175,10.19,92459,0
+BFK.US,D,20240405,000000,10.18,10.18,10.13,10.15,31092,0
+BFK.US,D,20240408,000000,10.19,10.24,10.15,10.19,98101,0
+BFK.US,D,20240409,000000,10.22,10.23,10.19,10.21,56546,0
+BFK.US,D,20240410,000000,10.17,10.17,10.045,10.06,51696,0
+BFK.US,D,20240411,000000,10.06,10.09,10.03,10.07,56774,0
+BFK.US,D,20240412,000000,10.03,10.07,10.01,10.02,59624,0
+BFK.US,D,20240415,000000,9.99,9.99,9.93,9.94,62135,0
+BFK.US,D,20240416,000000,9.88,9.9599,9.865,9.935,79208,0
+BFK.US,D,20240417,000000,9.95,10.01,9.9452,9.99,84349,0
+BFK.US,D,20240418,000000,9.99,10,9.93,9.95,71501,0
+BFK.US,D,20240419,000000,9.95,10,9.94,9.96,57932,0
+BFK.US,D,20240422,000000,9.95,9.98,9.92,9.93,98676,0
+BFK.US,D,20240423,000000,9.98,10.03,9.9502,10.02,101791,0
+BFK.US,D,20240424,000000,9.99,10.05,9.97,9.99,69158,0
+BFK.US,D,20240425,000000,9.95,9.95,9.92,9.94,40746,0
+BFK.US,D,20240426,000000,9.97,9.9798,9.93,9.945,66232,0
+BFK.US,D,20240429,000000,9.98,10,9.94,9.95,51905,0
+BFK.US,D,20240430,000000,9.93,9.985,9.9,9.92,50700,0
+BFK.US,D,20240501,000000,9.96,10.0066,9.93,9.95,117524,0
+BFK.US,D,20240502,000000,9.96,9.98,9.94,9.98,40192,0
+BFK.US,D,20240503,000000,10.03,10.09,10.01,10.03,226287,0
+BFK.US,D,20240506,000000,10.06,10.09,10.04,10.06,89653,0
+BFK.US,D,20240507,000000,10.11,10.15,10.07,10.1,125340,0
+BFK.US,D,20240508,000000,10.08,10.12,10.08,10.12,45593,0
+BFK.US,D,20240509,000000,10.1235,10.13,10.09,10.13,84416,0
+BFK.US,D,20240510,000000,10.13,10.13,10.045,10.07,98264,0
+BFK.US,D,20240513,000000,10.08,10.09,10.03,10.05,112835,0
+BFK.US,D,20240514,000000,10.04,10.04,10.002,10.015,99727,0
+BFK.US,D,20240515,000000,10.06,10.09,10.032,10.06,136159,0
+BFK.US,D,20240516,000000,10.07,10.085,10.04,10.05,80916,0
+BFK.US,D,20240517,000000,10.05,10.09,10.05,10.07,70348,0
+BFK.US,D,20240520,000000,10.05,10.1013,10.05,10.08,105750,0
+BFK.US,D,20240521,000000,10.11,10.12,10.07,10.08,67949,0
+BFK.US,D,20240522,000000,10.04,10.0886,10.01,10.02,183821,0
+BFK.US,D,20240523,000000,10.03,10.0463,9.98,10.01,72123,0
+BFK.US,D,20240524,000000,10.03,10.05,10,10.02,77469,0
+BFK.US,D,20240528,000000,10.02,10.055,9.93,9.94,119605,0
+BFK.US,D,20240529,000000,9.93,9.9431,9.87,9.89,203677,0
+BFK.US,D,20240530,000000,9.91,9.92,9.9,9.905,46272,0
+BFK.US,D,20240531,000000,9.92,9.97,9.91,9.94,90104,0
+BFK.US,D,20240603,000000,9.97,10.01,9.959,10.01,113934,0
+BFK.US,D,20240604,000000,10.03,10.08,10.01,10.03,68740,0
+BFK.US,D,20240605,000000,10.03,10.08,10.0101,10.06,87813,0
+BFK.US,D,20240606,000000,10.05,10.1,10.04,10.05,57910,0
+BFK.US,D,20240607,000000,10,10.03,9.97,10.01,58956,0
+BFK.US,D,20240610,000000,10.03,10.08,10.03,10.07,92585,0
+BFK.US,D,20240611,000000,10.07,10.12,10.07,10.12,73089,0
+BFK.US,D,20240612,000000,10.18,10.23,10.15,10.15,70660,0
+BFK.US,D,20240613,000000,10.19,10.205,10.11,10.18,97160,0
+BFK.US,D,20240614,000000,10.18,10.18,10.08,10.1,48440,0
+BFK.US,D,20240617,000000,10.1,10.12,10.06,10.09,58714,0
+BFK.US,D,20240618,000000,10.09,10.135,10.085,10.1,54113,0
+BFK.US,D,20240620,000000,10.11,10.11,10.05,10.06,67684,0
+BFK.US,D,20240621,000000,10.09,10.11,10.02,10.05,36244,0
+BFK.US,D,20240624,000000,10.07,10.07,10.03,10.05,64930,0
+BFK.US,D,20240625,000000,10.08,10.08,10.04,10.07,53322,0
+BFK.US,D,20240626,000000,10.07,10.12,10.03,10.12,80148,0
+BFK.US,D,20240627,000000,10.11,10.14,10.09,10.13,101528,0
+BFK.US,D,20240628,000000,10.16,10.21,10.1,10.21,77147,0
+BFK.US,D,20240701,000000,10.19,10.19,10.09,10.15,183779,0
+BFK.US,D,20240702,000000,10.16,10.21,10.1491,10.15,70828,0
+BFK.US,D,20240703,000000,10.16,10.22,10.16,10.19,37807,0
+BFK.US,D,20240705,000000,10.19,10.25,10.12,10.14,162864,0
+BFK.US,D,20240708,000000,10.12,10.18,10.11,10.14,49759,0
+BFK.US,D,20240709,000000,10.13,10.15,10.112,10.13,77426,0
+BFK.US,D,20240710,000000,10.13,10.18,10.13,10.145,51327,0
+BFK.US,D,20240711,000000,10.17,10.25,10.17,10.24,110061,0
+BFK.US,D,20240712,000000,10.24,10.27,10.22,10.24,278814,0
+BFK.US,D,20240715,000000,10.17,10.25,10.13,10.18,107505,0
+BFK.US,D,20240716,000000,10.18,10.22,10.18,10.195,88911,0
+BFK.US,D,20240717,000000,10.16,10.21,10.12,10.14,39344,0
+BFK.US,D,20240718,000000,10.14,10.16,10.02,10.05,123954,0
+BFK.US,D,20240719,000000,10.07,10.1002,10.03,10.04,54903,0
+BFK.US,D,20240722,000000,10.05,10.11,10.02,10.09,142528,0
+BFK.US,D,20240723,000000,10.11,10.14,10.092,10.13,63892,0
+BFK.US,D,20240724,000000,10.14,10.15,10.07,10.13,96513,0
+BFK.US,D,20240725,000000,10.12,10.17,10.12,10.14,52106,0
+BFK.US,D,20240726,000000,10.15,10.21,10.15,10.19,97659,0
+BFK.US,D,20240729,000000,10.2,10.25,10.18,10.195,94928,0
+BFK.US,D,20240730,000000,10.19,10.21,10.15,10.16,59124,0
+BFK.US,D,20240731,000000,10.19,10.23,10.17,10.23,122212,0
+BFK.US,D,20240801,000000,10.28,10.32,10.19,10.32,116813,0
+BFK.US,D,20240802,000000,10.35,10.39,10.31,10.335,222211,0
+BFK.US,D,20240805,000000,10.28,10.31,10.15,10.15,193148,0
+BFK.US,D,20240806,000000,10.19,10.34,10.19,10.33,104737,0
+BFK.US,D,20240807,000000,10.39,10.49,10.36,10.395,210675,0
+BFK.US,D,20240808,000000,10.42,10.43,10.36,10.38,89150,0
+BFK.US,D,20240809,000000,10.37,10.5,10.37,10.41,194175,0
+BFK.US,D,20240812,000000,10.44,10.49,10.41,10.49,109002,0
+BFK.US,D,20240813,000000,10.48,10.53,10.445,10.52,159154,0
+BFK.US,D,20240814,000000,10.56,10.56,10.4801,10.55,69283,0
+BFK.US,D,20240815,000000,10.51,10.51,10.45,10.45,62818,0
+BFK.US,D,20240816,000000,10.48,10.5065,10.46,10.49,90959,0
+BFK.US,D,20240819,000000,10.5,10.52,10.47,10.48,36934,0
+BFK.US,D,20240820,000000,10.52,10.53,10.48,10.5,47409,0
+BFK.US,D,20240821,000000,10.48,10.51,10.45,10.46,108154,0
+BFK.US,D,20240822,000000,10.48,10.49,10.42,10.43,59884,0
+BFK.US,D,20240823,000000,10.46,10.52,10.46,10.49,86113,0
+BFK.US,D,20240826,000000,10.54,10.58,10.4725,10.53,78395,0
+BFK.US,D,20240827,000000,10.51,10.54,10.45,10.53,66131,0
+BFK.US,D,20240828,000000,10.52,10.53,10.47,10.49,71016,0
+BFK.US,D,20240829,000000,10.49,10.53,10.49,10.51,59042,0
+BFK.US,D,20240830,000000,10.53,10.53,10.48,10.5,34658,0
+BFK.US,D,20240903,000000,10.49,10.53,10.49,10.51,82928,0
+BFK.US,D,20240904,000000,10.49,10.56,10.49,10.511,95782,0
+BFK.US,D,20240905,000000,10.52,10.56,10.51,10.54,65738,0
+BFK.US,D,20240906,000000,10.55,10.56,10.49,10.5,141110,0
+BFK.US,D,20240909,000000,10.51,10.57,10.51,10.57,70855,0
+BFK.US,D,20240910,000000,10.54,10.58,10.53,10.555,95163,0
+BFK.US,D,20240911,000000,10.57,10.65,10.55,10.65,94499,0
+BFK.US,D,20240912,000000,10.65,10.7,10.62,10.65,188896,0
+BFK.US,D,20240913,000000,10.69,10.72,10.67,10.7,80718,0
+BFK.US,D,20240916,000000,10.66,10.7,10.63,10.67,67713,0
+BFK.US,D,20240917,000000,10.67,10.67,10.58,10.6,154338,0
+BFK.US,D,20240918,000000,10.63,10.638,10.6,10.63,100354,0
+BFK.US,D,20240919,000000,10.65,10.66,10.5763,10.66,44593,0
+BFK.US,D,20240920,000000,10.67,10.67,10.63,10.66,24277,0
+BFK.US,D,20240923,000000,10.62,10.65,10.57,10.58,71900,0
+BFK.US,D,20240924,000000,10.57,10.61,10.55,10.6,55100,0
+BFK.US,D,20240925,000000,10.59,10.6496,10.59,10.61,45156,0
+BFK.US,D,20240926,000000,10.65,10.6558,10.57,10.6,83654,0
+BFK.US,D,20240927,000000,10.61,10.61,10.55,10.561,61348,0
+BFK.US,D,20240930,000000,10.585,10.61,10.56,10.57,75045,0
+BFK.US,D,20241001,000000,10.63,10.72,10.625,10.72,113593,0
+BFK.US,D,20241002,000000,10.71,10.72,10.66,10.7,51455,0
+BFK.US,D,20241003,000000,10.71,10.71,10.63,10.65,65507,0
+BFK.US,D,20241004,000000,10.63,10.6338,10.57,10.59,68993,0
+BFK.US,D,20241007,000000,10.56,10.6,10.55,10.57,56249,0
+BFK.US,D,20241008,000000,10.59,10.6007,10.5503,10.565,59174,0
+BFK.US,D,20241009,000000,10.55,10.67,10.55,10.58,137991,0
+BFK.US,D,20241010,000000,10.61,10.63,10.58,10.6,45597,0
+BFK.US,D,20241011,000000,10.62,10.63,10.61,10.61,39535,0
+BFK.US,D,20241014,000000,10.6,10.62,10.58,10.59,59203,0
+BFK.US,D,20241015,000000,10.58,10.59,10.52,10.52,43495,0
+BFK.US,D,20241016,000000,10.52,10.55,10.52,10.53,69928,0
+BFK.US,D,20241017,000000,10.53,10.57,10.53,10.56,38356,0
+BFK.US,D,20241018,000000,10.58,10.59,10.54,10.57,45622,0
+BFK.US,D,20241021,000000,10.57,10.57,10.5,10.54,36496,0
+BFK.US,D,20241022,000000,10.54,10.54,10.42,10.42,80301,0
+BFK.US,D,20241023,000000,10.41,10.42,10.22,10.26,197599,0
+BFK.US,D,20241024,000000,10.25,10.28,10.17,10.18,80920,0
+BFK.US,D,20241025,000000,10.18,10.28,10.18,10.23,101982,0
+BFK.US,D,20241028,000000,10.23,10.232,10.17,10.18,215548,0
+BFK.US,D,20241029,000000,10.13,10.2,10.1,10.1,166483,0
+BFK.US,D,20241030,000000,10.12,10.16,10.11,10.14,194541,0
+BFK.US,D,20241031,000000,10.14,10.21,10.09,10.21,260137,0
+BFK.US,D,20241101,000000,10.21,10.235,10.13,10.14,195867,0
+BFK.US,D,20241104,000000,10.15,10.25,10.14,10.14,152418,0
+BFK.US,D,20241105,000000,10.16,10.22,10.16,10.22,72559,0
+BFK.US,D,20241106,000000,10.22,10.22,10.1,10.12,192374,0
+BFK.US,D,20241107,000000,10.18,10.251,10.175,10.22,141168,0
+BFK.US,D,20241108,000000,10.27,10.42,10.27,10.29,66447,0
+BFK.US,D,20241111,000000,10.355,10.3949,10.26,10.28,65375,0
+BFK.US,D,20241112,000000,10.25,10.29,10.2,10.205,108059,0
+BFK.US,D,20241113,000000,10.26,10.29,10.17,10.23,242330,0
+BFK.US,D,20241114,000000,10.225,10.27,10.22,10.25,113040,0
+BFK.US,D,20241115,000000,10.2,10.2,10.13,10.15,58086,0
+BFK.US,D,20241118,000000,10.145,10.19,10.13,10.16,122674,0
+BFK.US,D,20241119,000000,10.185,10.21,10.1365,10.14,134477,0
+BFK.US,D,20241120,000000,10.14,10.15,10.105,10.14,82806,0
+BFK.US,D,20241121,000000,10.14,10.17,10.1389,10.155,67328,0
+BFK.US,D,20241122,000000,10.17,10.19,10.15,10.19,98890,0
+BFK.US,D,20241125,000000,10.25,10.308,10.2301,10.27,121979,0
+BFK.US,D,20241126,000000,10.2787,10.2831,10.23,10.25,75050,0
+BFK.US,D,20241127,000000,10.285,10.38,10.285,10.35,38382,0
+BFK.US,D,20241129,000000,10.4,10.45,10.39,10.45,21100,0
+BFK.US,D,20241202,000000,10.4545,10.47,10.38,10.39,127229,0
+BFK.US,D,20241203,000000,10.411,10.44,10.3817,10.44,131876,0
+BFK.US,D,20241204,000000,10.42,10.51,10.4,10.46,126820,0
+BFK.US,D,20241205,000000,10.445,10.49,10.335,10.36,142628,0
+BFK.US,D,20241206,000000,10.415,10.415,10.29,10.35,161290,0
+BFK.US,D,20241209,000000,10.3426,10.36,10.31,10.35,117955,0
+BFK.US,D,20241210,000000,10.37,10.47,10.33,10.42,179633,0
+BFK.US,D,20241211,000000,10.4447,10.54,10.4,10.44,242239,0
+BFK.US,D,20241212,000000,10.45,10.47,10.35,10.36,103914,0
+BFK.US,D,20241213,000000,10.365,10.365,10.24,10.26,90700,0
+BFK.US,D,20241216,000000,10.28,10.28,10.08,10.12,142588,0
+BFK.US,D,20241217,000000,10.09,10.11,10.04,10.05,161980,0
+BFK.US,D,20241218,000000,10.08,10.17,9.93,9.99,205021,0
+BFK.US,D,20241219,000000,10,10.03,9.87,9.9,229849,0
+BFK.US,D,20241220,000000,9.98,10.04,9.82,9.84,221936,0
+BFK.US,D,20241223,000000,9.7963,9.8858,9.79,9.82,224785,0
+BFK.US,D,20241224,000000,9.835,9.86,9.8,9.82,97248,0
+BFK.US,D,20241226,000000,9.77,9.86,9.7599,9.83,256524,0
+BFK.US,D,20241227,000000,9.79,9.81,9.77,9.79,188471,0
+BFK.US,D,20241230,000000,9.849,9.93,9.79,9.83,401552,0
+BFK.US,D,20241231,000000,9.8455,9.89,9.79,9.86,384551,0
+BFK.US,D,20250102,000000,9.93,9.97,9.87,9.97,128861,0
+BFK.US,D,20250103,000000,9.99,10.07,9.95,10,71216,0
+BFK.US,D,20250106,000000,10,10.005,9.95,9.97,86694,0
+BFK.US,D,20250107,000000,9.97,9.973234,9.9227,9.96,44698,0
+BFK.US,D,20250108,000000,9.97,10,9.93,9.96,62350,0
+BFK.US,D,20250110,000000,9.92,9.93,9.88,9.9,90012,0
+BFK.US,D,20250113,000000,9.95,9.95,9.8301,9.89,95964,0
+BFK.US,D,20250114,000000,9.9723,9.9723,9.87,9.93,42634,0
+BFK.US,D,20250115,000000,9.965,10.02,9.95,10.02,59061,0
+BFK.US,D,20250116,000000,10.05,10.1,9.9501,10.09,54754,0
+BFK.US,D,20250117,000000,10.1057,10.14,10.07,10.09,69993,0
+BFK.US,D,20250121,000000,10.07,10.13,10.05,10.12,57338,0
+BFK.US,D,20250122,000000,10.11,10.13,10.04,10.08,61638,0
+BFK.US,D,20250123,000000,10.065,10.09,9.97,10.01,88617,0
+BFK.US,D,20250124,000000,10.01,10.0908,9.99,10.07,52427,0
+BFK.US,D,20250127,000000,10.1048,10.19,10,10.16,182828,0
+BFK.US,D,20250128,000000,10.105,10.15,10.02,10.12,84459,0
+BFK.US,D,20250129,000000,10.08,10.17,10.07,10.12,95924,0
+BFK.US,D,20250130,000000,10.1244,10.2,10.11,10.2,56161,0
+BFK.US,D,20250131,000000,10.2,10.28,10.17,10.25,73983,0
+BFK.US,D,20250203,000000,10.2261,10.3,10.18,10.2,41768,0
+BFK.US,D,20250204,000000,10.18,10.32,10.18,10.26,66467,0
+BFK.US,D,20250205,000000,10.282,10.37,10.27,10.29,53820,0
+BFK.US,D,20250206,000000,10.34,10.37,10.29,10.29,73680,0
+BFK.US,D,20250207,000000,10.33,10.33,10.22,10.27,33128,0
+BFK.US,D,20250210,000000,10.252,10.33,10.22,10.25,80290,0
+BFK.US,D,20250211,000000,10.22,10.2553,10.21,10.24,15918,0
+BFK.US,D,20250212,000000,10.11,10.1599,10.05,10.13,83889,0
+BFK.US,D,20250213,000000,10.165,10.23,10.14,10.16,63614,0
+BFK.US,D,20250214,000000,10.18,10.21,10.15,10.2,59559,0
+BFK.US,D,20250218,000000,10.1963,10.2,10.13,10.18,80047,0
+BFK.US,D,20250219,000000,10.24,10.25,10.18,10.23,53972,0
+BFK.US,D,20250220,000000,10.27,10.28,10.15,10.18,79748,0
+BFK.US,D,20250221,000000,10.195,10.22,10.17,10.185,53925,0
+BFK.US,D,20250224,000000,10.1902,10.1916,10.11,10.11,76717,0
+BFK.US,D,20250225,000000,10.16,10.22,10.15,10.19,54468,0
+BFK.US,D,20250226,000000,10.195,10.22,10.17,10.19,44083,0
+BFK.US,D,20250227,000000,10.21,10.23,10.18,10.2,50808,0
+BFK.US,D,20250228,000000,10.2,10.22,10.16,10.22,73407,0
+BFK.US,D,20250303,000000,10.24,10.25,10.18,10.21,91867,0
+BFK.US,D,20250304,000000,10.21,10.24,10.1,10.1,86342,0
+BFK.US,D,20250305,000000,10.1495,10.19,10.12,10.15,69147,0
+BFK.US,D,20250306,000000,10.15,10.18,10.1,10.11,55221,0
+BFK.US,D,20250307,000000,10.1311,10.1594,10.02,10.02,82465,0
+BFK.US,D,20250310,000000,10.0764,10.18,10.03,10.06,75952,0
+BFK.US,D,20250311,000000,10.07,10.1,9.99,10,61264,0
+BFK.US,D,20250312,000000,9.998,10.03,9.97,9.97,107758,0
+BFK.US,D,20250313,000000,9.9501,9.97,9.9,9.94,72718,0
+BFK.US,D,20250314,000000,9.949,9.95,9.89,9.94,107648,0
+BFK.US,D,20250317,000000,9.94,10.03,9.91,9.925,51665,0
+BFK.US,D,20250318,000000,9.98,10,9.91,9.96,119874,0
+BFK.US,D,20250319,000000,9.98,10,9.86,9.97,105563,0
+BFK.US,D,20250320,000000,10,10.06,9.93,10.01,80983,0
+BFK.US,D,20250321,000000,10.02,10.15,9.99,10.06,90183,0
+BFK.US,D,20250324,000000,10.12,10.29,10.11,10.22,205331,0
+BFK.US,D,20250325,000000,10.21,10.21,10.1,10.1,44508,0
+BFK.US,D,20250326,000000,10.07,10.14,9.99,9.99,121859,0
+BFK.US,D,20250327,000000,9.95,9.975,9.88,9.93,85401,0
+BFK.US,D,20250328,000000,10.01,10.01,9.91,9.95,112497,0
+BFK.US,D,20250331,000000,10,10.06,9.9,9.9,83312,0
+BFK.US,D,20250401,000000,9.968,10.05,9.95,9.99,63581,0
+BFK.US,D,20250402,000000,10,10,9.8812,9.95,90526,0
+BFK.US,D,20250403,000000,9.95,10.03,9.89,9.945,123973,0
+BFK.US,D,20250404,000000,9.955,9.98,9.87,9.9,126307,0
+BFK.US,D,20250407,000000,9.69,9.86,9.6355,9.68,127247,0
+BFK.US,D,20250408,000000,9.76,9.76,9.21,9.27,474332,0
+BFK.US,D,20250409,000000,9.19,9.48,9.13,9.45,352708,0
+BFK.US,D,20250410,000000,9.35,9.39,8.83,9.2,468418,0
+BFK.US,D,20250411,000000,9.33,9.3912,9.21,9.38,203851,0
+BFK.US,D,20250414,000000,9.43,9.55,9.4,9.5,175973,0
+BFK.US,D,20250415,000000,9.44,9.62,9.4,9.57,152381,0
+BFK.US,D,20250416,000000,9.56,9.6,9.44,9.51,178020,0
+BFK.US,D,20250417,000000,9.485,9.58,9.4543,9.55,118611,0
+BFK.US,D,20250421,000000,9.5,9.505,9.29,9.33,191307,0
+BFK.US,D,20250422,000000,9.33,9.4699,9.33,9.4,183462,0
+BFK.US,D,20250423,000000,9.52,9.585,9.41,9.48,164322,0
+BFK.US,D,20250424,000000,9.48,9.5669,9.48,9.54,136716,0
+BFK.US,D,20250425,000000,9.57,9.8,9.53,9.7,308908,0
+BFK.US,D,20250428,000000,9.76,9.76,9.57,9.63,75339,0
+BFK.US,D,20250429,000000,9.5849,9.68,9.58,9.62,115887,0
+BFK.US,D,20250430,000000,9.57,9.75,9.5,9.71,109631,0
+BFK.US,D,20250501,000000,9.7279,9.79,9.69,9.78,105085,0
+BFK.US,D,20250502,000000,9.84,9.84,9.7,9.795,90469,0
+BFK.US,D,20250505,000000,9.72,9.81,9.66,9.77,84443,0
+BFK.US,D,20250506,000000,9.74,9.83,9.74,9.78,48086,0
+BFK.US,D,20250507,000000,9.77,9.8,9.75,9.76,52026,0
+BFK.US,D,20250508,000000,9.8,9.8,9.75,9.77,68356,0
+BFK.US,D,20250509,000000,9.78,9.82,9.77,9.79,19580,0
+BFK.US,D,20250512,000000,9.7341,9.83,9.7341,9.75,60935,0
+BFK.US,D,20250513,000000,9.75,9.81,9.7,9.79,80653,0
+BFK.US,D,20250514,000000,9.8,9.81,9.7,9.74,74108,0
+BFK.US,D,20250515,000000,9.7,9.76,9.69,9.74,41311,0
+BFK.US,D,20250516,000000,9.75,9.75,9.69,9.72,45360,0
+BFK.US,D,20250519,000000,9.655,9.73,9.63,9.7,56966,0
+BFK.US,D,20250520,000000,9.7,9.72,9.6503,9.68,52120,0
+BFK.US,D,20250521,000000,9.63,9.67,9.4,9.47,101250,0
+BFK.US,D,20250522,000000,9.47,9.68,9.44,9.55,111306,0
+BFK.US,D,20250523,000000,9.525,9.55,9.5,9.53,76751,0
+BFK.US,D,20250527,000000,9.62,9.65,9.5279,9.63,94632,0
+BFK.US,D,20250528,000000,9.645,9.6649,9.5,9.59,206336,0
+BFK.US,D,20250529,000000,9.6,9.65,9.54,9.57,68073,0
+BFK.US,D,20250530,000000,9.6,9.62,9.55,9.59,69902,0
+BFK.US,D,20250602,000000,9.5984,9.639,9.54,9.55,62814,0
+BFK.US,D,20250603,000000,9.57,9.67,9.51,9.53,143824,0
+BFK.US,D,20250604,000000,9.55,9.58,9.53,9.55,82283,0
+BFK.US,D,20250605,000000,9.57,9.57,9.49,9.49,68504,0
+BFK.US,D,20250606,000000,9.5,9.54,9.475,9.49,72026,0
+BFK.US,D,20250609,000000,9.49,9.56,9.44,9.53,85724,0
+BFK.US,D,20250610,000000,9.56,9.57,9.45,9.48,98800,0
+BFK.US,D,20250611,000000,9.4996,9.56,9.46,9.54,78130,0
+BFK.US,D,20250612,000000,9.58,9.6,9.5157,9.58,57014,0
+BFK.US,D,20250613,000000,9.51,9.52,9.45,9.5,85617,0
+BFK.US,D,20250616,000000,9.519,9.55,9.5,9.53,75231,0
+BFK.US,D,20250617,000000,9.5124,9.54,9.4934,9.53,50581,0
+BFK.US,D,20250618,000000,9.4901,9.56,9.4901,9.52,99565,0
+BFK.US,D,20250620,000000,9.49,9.51,9.45,9.49,180546,0
+BFK.US,D,20250623,000000,9.493,9.5383,9.49,9.51,36439,0
+BFK.US,D,20250624,000000,9.5267,9.54,9.49,9.51,47138,0
+BFK.US,D,20250625,000000,9.51,9.54,9.48,9.48,59395,0
+BFK.US,D,20250626,000000,9.53,9.54,9.459,9.51,171710,0
+BFK.US,D,20250627,000000,9.5165,9.52,9.47,9.47,116870,0
+BFK.US,D,20250630,000000,9.4999,9.59,9.49,9.59,147461,0
+BFK.US,D,20250701,000000,9.5681,9.59,9.53,9.57,80707,0
+BFK.US,D,20250702,000000,9.59,9.67,9.58,9.65,105086,0
+BFK.US,D,20250703,000000,9.6473,9.66,9.6,9.64,51756,0
+BFK.US,D,20250707,000000,9.65,9.65,9.55,9.62,172560,0
+BFK.US,D,20250708,000000,9.59,9.6,9.56,9.58,54408,0
+BFK.US,D,20250709,000000,9.58,9.5999,9.55,9.57,91328,0
+BFK.US,D,20250710,000000,9.59,9.6,9.53,9.58,80484,0
+BFK.US,D,20250711,000000,9.545,9.56,9.5,9.51,94315,0
+BFK.US,D,20250714,000000,9.505,9.55,9.505,9.54,83907,0
+BFK.US,D,20250715,000000,9.4604,9.52,9.45,9.47,81793,0
+BFK.US,D,20250716,000000,9.45,9.46,9.42,9.44,144518,0
+BFK.US,D,20250717,000000,9.44,9.53,9.425,9.5,189422,0
+BFK.US,D,20250718,000000,9.47,9.5,9.444,9.5,67099,0
+BFK.US,D,20250721,000000,9.5087,9.53,9.49,9.53,77588,0
+BFK.US,D,20250722,000000,9.51,9.54,9.49,9.53,141639,0
+BFK.US,D,20250723,000000,9.5257,9.56,9.505,9.54,79798,0
+BFK.US,D,20250724,000000,9.52,9.5953,9.51,9.55,128033,0
+BFK.US,D,20250725,000000,9.55,9.56,9.505,9.55,77880,0
+BFK.US,D,20250728,000000,9.52,9.55,9.5,9.54,62934,0
+BFK.US,D,20250729,000000,9.53,9.55,9.51,9.53,80715,0
+BFK.US,D,20250730,000000,9.52,9.53,9.47,9.52,119504,0
+BFK.US,D,20250731,000000,9.5504,9.6399,9.53,9.57,123530,0
+BFK.US,D,20250801,000000,9.59,9.6,9.505,9.57,99426,0
+BFK.US,D,20250804,000000,9.63,9.65,9.5686,9.65,74864,0
+BFK.US,D,20250805,000000,9.65,9.7,9.61,9.69,84040,0
+BFK.US,D,20250806,000000,9.685,9.705,9.65,9.68,151955,0
+BFK.US,D,20250807,000000,9.6684,9.71,9.64,9.69,92588,0
+BFK.US,D,20250808,000000,9.675,9.7,9.64,9.67,207371,0
+BFK.US,D,20250811,000000,9.69,9.8,9.69,9.8,178315,0
+BFK.US,D,20250812,000000,9.77,9.82,9.7637,9.81,218131,0
+BFK.US,D,20250813,000000,9.8143,9.85,9.8,9.83,93400,0
+BFK.US,D,20250814,000000,9.84,9.91,9.8101,9.88,109705,0
+BFK.US,D,20250815,000000,9.81,9.87,9.79,9.79,105329,0
+BFK.US,D,20250818,000000,9.79,9.8,9.73,9.74,100455,0
+BFK.US,D,20250819,000000,9.72,9.76,9.65,9.66,178954,0
+BFK.US,D,20250820,000000,9.6498,9.65,9.6135,9.63,148508,0
+BFK.US,D,20250821,000000,9.61,9.61,9.54,9.55,134235,0
+BFK.US,D,20250822,000000,9.56,9.6606,9.5562,9.66,106050,0
+BFK.US,D,20250825,000000,9.66,9.68,9.6466,9.67,50647,0
+BFK.US,D,20250826,000000,9.66,9.6959,9.64,9.65,65608,0
+BFK.US,D,20250827,000000,9.66,9.68,9.61,9.65,122427,0
+BFK.US,D,20250828,000000,9.6457,9.6457,9.58,9.593,110227,0
+BFK.US,D,20250829,000000,9.58,9.68,9.5735,9.68,298956,0
+BFK.US,D,20250902,000000,9.6399,9.7,9.6,9.64,202918,0
+BFK.US,D,20250903,000000,9.66,9.7,9.64,9.67,162602,0
+BFK.US,D,20250904,000000,9.68,9.7,9.65,9.67,161131,0
+BFK.US,D,20250905,000000,9.74,9.81,9.7,9.81,147249,0
+BFK.US,D,20250908,000000,9.85,9.96,9.84,9.95,122843,0
+BFK.US,D,20250909,000000,9.93,9.9682,9.92,9.94,72728,0
+BFK.US,D,20250910,000000,9.98,10.02,9.915,10.005,108626,0
+BFK.US,D,20250911,000000,10.01,10.07,9.99,10.05,59002,0
+BFK.US,D,20250912,000000,10.0081,10.18,10.0081,10.16,118244,0
+BFK.US,D,20250915,000000,10.1,10.17,10.1,10.11,46390,0
+BFK.US,D,20250916,000000,10.139,10.17,10.04,10.05,134133,0
+BFK.US,D,20250917,000000,10.06,10.13,10.03,10.1,152585,0
+BFK.US,D,20250918,000000,10.07,10.09,10.04,10.07,192532,0
+BFK.US,D,20250919,000000,10.11,10.18,10.1,10.17,232550,0
+BFK.US,D,20250922,000000,10.12,10.15,10.08,10.09,63773,0
+BFK.US,D,20250923,000000,10.08,10.1043,9.96,9.98,155287,0
+BFK.US,D,20250924,000000,9.96,10.0299,9.9,9.96,114283,0
+BFK.US,D,20250925,000000,9.94,9.97,9.9,9.93,150855,0
+BFK.US,D,20250926,000000,9.93,9.98,9.89,9.95,82320,0
+BFK.US,D,20250929,000000,9.9654,10,9.95,9.97,77420,0
+BFK.US,D,20250930,000000,9.96,10.0795,9.96,10.05,89395,0
+BFK.US,D,20251001,000000,10.07,10.3,10.0697,10.1,144860,0
+BFK.US,D,20251002,000000,10.16,10.1894,9.98,10.03,138390,0
+BFK.US,D,20251003,000000,10.01,10.03,9.95,9.95,86179,0
+BFK.US,D,20251006,000000,9.925,9.97,9.8801,9.92,122764,0
+BFK.US,D,20251007,000000,9.92,9.97,9.8873,9.97,46631,0
+BFK.US,D,20251008,000000,10,10.09,9.96,10.08,137810,0
+BFK.US,D,20251009,000000,10.055,10.055,9.95,9.98,74485,0
+BFK.US,D,20251010,000000,10.06,10.06,9.9626,10.01,86149,0
+BFK.US,D,20251013,000000,9.96,10.15,9.96,10.065,102415,0
+BFK.US,D,20251014,000000,10.08,10.13,10.05,10.08,74013,0
+BFK.US,D,20251015,000000,10.03,10.1132,10,10.04,90049,0
+BFK.US,D,20251016,000000,10.09,10.09,9.96,9.98,97325,0
+BFK.US,D,20251017,000000,9.99,10.02,9.9,9.94,139369,0
+BFK.US,D,20251020,000000,9.95,10.01,9.95,9.99,103145,0
+BFK.US,D,20251021,000000,10.01,10.11,10,10.09,143125,0
+BFK.US,D,20251022,000000,10.065,10.14,10.05,10.09,152332,0
+BFK.US,D,20251023,000000,10.1156,10.1199,10.07,10.1,124133,0
+BFK.US,D,20251024,000000,10.12,10.1499,10.05,10.09,183327,0
+BFK.US,D,20251027,000000,10.105,10.21,10.05,10.2,291276,0
+BFK.US,D,20251028,000000,10.185,10.25,10.15,10.2,256461,0
+BFK.US,D,20251029,000000,10.17,10.25,10.13,10.13,277453,0
+BFK.US,D,20251030,000000,10.095,10.15,10.08,10.14,134028,0
+BFK.US,D,20251031,000000,10.128,10.17,10.1,10.15,107115,0
+BFK.US,D,20251103,000000,10.1271,10.19,10.01,10.06,149566,0
+BFK.US,D,20251104,000000,10.02,10.08,9.98,10.02,109805,0
+BFK.US,D,20251105,000000,10,10.0798,9.97,9.98,116969,0
+BFK.US,D,20251106,000000,9.99,10.04,9.97,10,87406,0
+BFK.US,D,20251107,000000,9.98,10,9.91,9.96,113809,0
+BFK.US,D,20251110,000000,9.98,10.03,9.96,10.02,39910,0
+BFK.US,D,20251111,000000,10.04,10.07,10.025,10.04,25549,0
+BFK.US,D,20251112,000000,10.081,10.15,10.0802,10.14,119819,0
+BFK.US,D,20251113,000000,10.07,10.13,10.07,10.09,42762,0
+BFK.US,D,20251114,000000,10.025,10.0588,9.982,10.03,78779,0
+BFK.US,D,20251117,000000,10.05,10.05,9.945,9.95,100507,0
+BFK.US,D,20251118,000000,10,10.012,9.93,9.97,57567,0
+BFK.US,D,20251119,000000,9.96,10,9.91,9.93,139402,0
+BFK.US,D,20251120,000000,9.95,9.9665,9.87,9.87,76036,0
+BFK.US,D,20251121,000000,9.905,9.91,9.82,9.86,166548,0
+BFK.US,D,20251124,000000,9.92,9.93,9.87,9.92,83189,0
+BFK.US,D,20251125,000000,9.9,9.96,9.89,9.93,99145,0
+BFK.US,D,20251126,000000,9.9144,9.96,9.9,9.93,66235,0
+BFK.US,D,20251128,000000,9.929,9.98,9.91,9.95,37004,0
+BFK.US,D,20251201,000000,9.93,9.95,9.89,9.94,100653,0
+BFK.US,D,20251202,000000,9.91,9.95,9.8,9.92,109367,0
+BFK.US,D,20251203,000000,9.9,9.98,9.87,9.94,189506,0
+BFK.US,D,20251204,000000,9.9699,9.99,9.88,9.975,102724,0
+BFK.US,D,20251205,000000,9.985,10.05,9.94,9.97,61839,0
+BFK.US,D,20251208,000000,10.0162,10.05,9.9106,10,135576,0
+BFK.US,D,20251209,000000,9.991,10.06,9.97,10.01,100997,0
+BFK.US,D,20251210,000000,10.0292,10.11,10,10.05,136805,0
+BFK.US,D,20251211,000000,10.04,10.07,9.95,10.03,136176,0
+BFK.US,D,20251212,000000,9.981,10.0061,9.905,9.91,191024,0
+BFK.US,D,20251215,000000,9.9199,9.93,9.87,9.87,235564,0
+BFK.US,D,20251216,000000,9.8701,9.94,9.87,9.9,240316,0
+BFK.US,D,20251217,000000,9.8857,9.927,9.87,9.91,246250,0
+BFK.US,D,20251218,000000,9.91,9.95,9.89,9.92,170189,0
+BFK.US,D,20251219,000000,9.935,9.9499,9.9,9.92,108193,0
+BFK.US,D,20251222,000000,9.8999,9.9,9.85,9.86,92122,0
+BFK.US,D,20251223,000000,9.85,9.86,9.81,9.83,392464,0
+BFK.US,D,20251224,000000,9.86,9.87,9.81,9.84,205583,0
+BFK.US,D,20251226,000000,9.84,9.88,9.81,9.84,355779,0
+BFK.US,D,20251229,000000,9.85,9.9,9.79,9.83,372413,0
+BFK.US,D,20251230,000000,9.8101,9.94,9.81,9.92,205951,0
+BFK.US,D,20251231,000000,9.92,10.03,9.88,10.03,277903,0
+BFK.US,D,20260102,000000,9.95,10.01,9.94,9.94,69877,0
+BFK.US,D,20260105,000000,9.97,9.996,9.94,9.95,64245,0
+BFK.US,D,20260106,000000,9.98,10.03,9.9401,9.98,43962,0
+BFK.US,D,20260107,000000,10.02,10.08,9.97,10.02,247446,0
+BFK.US,D,20260108,000000,10.02,10.1,10.02,10.06,143692,0
+BFK.US,D,20260109,000000,10.075,10.085,10.05,10.06,81165,0
+BFK.US,D,20260112,000000,10.0999,10.0999,10.06,10.075,73544,0
+BFK.US,D,20260113,000000,10.1,10.11,10.05,10.09,100697,0
+BFK.US,D,20260114,000000,10.114,10.1384,10.08,10.1,97682,0
+BFK.US,D,20260115,000000,10.11,10.145,10.11,10.12,26934,0
+BFK.US,D,20260116,000000,10.14,10.27,10.11,10.2,88225,0
+BFK.US,D,20260120,000000,10.12,10.16,10.0601,10.11,171118,0
+BFK.US,D,20260121,000000,10.105,10.12,10.06,10.12,130794,0
+BFK.US,D,20260122,000000,10.05,10.09,10,10.04,54939,0
+BFK.US,D,20260123,000000,10.05,10.13,10.04,10.08,132110,0
+BFK.US,D,20260126,000000,10.07,10.14,10.04,10.05,186010,0
+BFK.US,D,20260127,000000,10.0733,10.1,10.04,10.08,186543,0
+BFK.US,D,20260128,000000,10.06,10.12,10.06,10.07,110983,0
+BFK.US,D,20260129,000000,10.07,10.13,10.06,10.125,48599,0
+BFK.US,D,20260130,000000,10.1,10.17,10.1,10.17,68548,0
+BFK.US,D,20260202,000000,10.19,10.19,10.12,10.125,59930,0
+BFK.US,D,20260203,000000,10.08,10.165,10.08,10.12,106699,0
+BFK.US,D,20260204,000000,10.1482,10.19,10.1,10.13,81646,0
+BFK.US,D,20260205,000000,10.18,10.18,10.07,10.1,110199,0
+BFK.US,D,20260206,000000,10.08,10.1,9.995,10.09,225010,0
diff --git a/daily/us/nyse stocks/1/bfz.us.txt b/daily/us/nyse stocks/1/bfz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c8ff4de4bab9e3c2b6f66c74df3bd8806dec6189
--- /dev/null
+++ b/daily/us/nyse stocks/1/bfz.us.txt	
@@ -0,0 +1,5271 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BFZ.US,D,20050225,000000,7.61723,7.69621,7.61723,7.69621,55069.980334409,0
+BFZ.US,D,20050228,000000,7.71692,7.71692,7.66134,7.67853,49541.878747423,0
+BFZ.US,D,20050301,000000,7.69058,7.71692,7.67853,7.70651,38309.641053645,0
+BFZ.US,D,20050302,000000,7.71341,7.7238,7.69058,7.71341,37204.020736246,0
+BFZ.US,D,20050303,000000,7.71341,7.71692,7.68427,7.69621,44928.950775118,0
+BFZ.US,D,20050304,000000,7.68427,7.74876,7.68427,7.74042,67034.151031603,0
+BFZ.US,D,20050307,000000,7.71341,7.76683,7.71341,7.76257,60584.699180122,0
+BFZ.US,D,20050308,000000,7.74042,7.76257,7.7238,7.74042,19705.571802248,0
+BFZ.US,D,20050309,000000,7.69058,7.75206,7.61014,7.61014,129464.63906562,0
+BFZ.US,D,20050310,000000,7.61723,7.64921,7.58965,7.59383,67217.391642867,0
+BFZ.US,D,20050311,000000,7.58343,7.58343,7.47056,7.50329,55253.220945672,0
+BFZ.US,D,20050314,000000,7.564,7.56856,7.48774,7.51524,46041.777183968,0
+BFZ.US,D,20050315,000000,7.45327,7.52164,7.45327,7.48774,44572.763968955,0
+BFZ.US,D,20050316,000000,7.45327,7.4826,7.45327,7.4826,40335.582193902,0
+BFZ.US,D,20050317,000000,7.45327,7.51524,7.45327,7.5097,71647.07900391,0
+BFZ.US,D,20050318,000000,7.51524,7.51524,7.47056,7.47056,11419.596071588,0
+BFZ.US,D,20050321,000000,7.4826,7.49786,7.44472,7.44801,33703.919172792,0
+BFZ.US,D,20050322,000000,7.42762,7.46423,7.39538,7.39974,24124.964746927,0
+BFZ.US,D,20050323,000000,7.38945,7.38945,7.2892,7.31903,142360.45444368,0
+BFZ.US,D,20050324,000000,7.30882,7.34662,7.2892,7.33495,40150.282699366,0
+BFZ.US,D,20050328,000000,7.28259,7.31903,7.25383,7.27716,103879.92607841,0
+BFZ.US,D,20050329,000000,7.29465,7.31903,7.27716,7.30388,26886.956657147,0
+BFZ.US,D,20050330,000000,7.26453,7.32533,7.26453,7.29465,23759.512966037,0
+BFZ.US,D,20050331,000000,7.29969,7.38945,7.29969,7.38945,60584.699180122,0
+BFZ.US,D,20050401,000000,7.39974,7.4586,7.38945,7.43422,37749.624803492,0
+BFZ.US,D,20050404,000000,7.43422,7.4586,7.42762,7.45327,28908.780030859,0
+BFZ.US,D,20050405,000000,7.4214,7.4586,7.4214,7.42762,18963.344382469,0
+BFZ.US,D,20050406,000000,7.45327,7.47056,7.4214,7.47056,46963.127448468,0
+BFZ.US,D,20050407,000000,7.43422,7.4826,7.43422,7.43956,33332.290742085,0
+BFZ.US,D,20050408,000000,7.43422,7.47676,7.43422,7.45327,25052.491661242,0
+BFZ.US,D,20050411,000000,7.46423,7.47676,7.41586,7.45327,79559.367420589,0
+BFZ.US,D,20050412,000000,7.4586,7.50329,7.45327,7.50329,51017.068612256,0
+BFZ.US,D,20050413,000000,7.45327,7.4586,7.44472,7.45327,20436.475364027,0
+BFZ.US,D,20050414,000000,7.49786,7.50329,7.4586,7.46423,60412.782426857,0
+BFZ.US,D,20050415,000000,7.50329,7.53536,7.48774,7.49356,33515.531353348,0
+BFZ.US,D,20050418,000000,7.50329,7.53991,7.50329,7.51524,36466.94052465,0
+BFZ.US,D,20050419,000000,7.51524,7.564,7.5097,7.56003,24493.504852726,0
+BFZ.US,D,20050420,000000,7.52903,7.56003,7.52903,7.53991,20071.023583137,0
+BFZ.US,D,20050421,000000,7.54516,7.564,7.53991,7.564,38673.033951261,0
+BFZ.US,D,20050422,000000,7.57828,7.60044,7.57828,7.60044,21550.331214516,0
+BFZ.US,D,20050425,000000,7.60044,7.60044,7.53991,7.56003,43654.502029366,0
+BFZ.US,D,20050426,000000,7.57352,7.60044,7.52903,7.57828,52489.170152179,0
+BFZ.US,D,20050427,000000,7.57828,7.59383,7.55108,7.55108,45675.295961443,0
+BFZ.US,D,20050428,000000,7.55108,7.58343,7.55108,7.58343,30945.015587481,0
+BFZ.US,D,20050429,000000,7.58965,7.62287,7.58965,7.62287,34987.632893271,0
+BFZ.US,D,20050502,000000,7.63229,7.64921,7.59383,7.64921,72005.324693345,0
+BFZ.US,D,20050503,000000,7.64921,7.67853,7.64921,7.65435,46225.017795232,0
+BFZ.US,D,20050504,000000,7.64433,7.70107,7.64433,7.67367,44928.950775118,0
+BFZ.US,D,20050505,000000,7.70107,7.71692,7.67367,7.70107,74957.763306285,0
+BFZ.US,D,20050506,000000,7.67367,7.69058,7.61723,7.65435,38114.047142744,0
+BFZ.US,D,20050509,000000,7.66832,7.67853,7.64433,7.67853,44019.953810255,0
+BFZ.US,D,20050510,000000,7.70107,7.70651,7.64921,7.68427,31313.55569328,0
+BFZ.US,D,20050511,000000,7.71341,7.74352,7.71341,7.74042,52675.499088351,0
+BFZ.US,D,20050512,000000,7.69058,7.74876,7.67853,7.74876,74779.669903201,0
+BFZ.US,D,20050513,000000,7.75626,7.76257,7.70651,7.75626,46041.777183968,0
+BFZ.US,D,20050516,000000,7.71341,7.77674,7.71341,7.77674,38862.451212342,0
+BFZ.US,D,20050517,000000,7.74352,7.78345,7.74042,7.7716,62620.934736743,0
+BFZ.US,D,20050518,000000,7.77674,7.79986,7.74876,7.74876,61517.373302619,0
+BFZ.US,D,20050519,000000,7.75626,7.7716,7.73439,7.74042,39225.84410996,0
+BFZ.US,D,20050520,000000,7.75626,7.76257,7.73439,7.74042,16949.756541846,0
+BFZ.US,D,20050523,000000,7.75626,7.7716,7.74876,7.7716,25970.753600833,0
+BFZ.US,D,20050524,000000,7.75206,7.79986,7.70107,7.73439,113448.5860879,0
+BFZ.US,D,20050525,000000,7.7238,7.75206,7.67367,7.69621,48253.017818764,0
+BFZ.US,D,20050526,000000,7.70107,7.75626,7.70107,7.70107,69071.416029862,0
+BFZ.US,D,20050527,000000,7.73021,7.7951,7.73021,7.7716,37578.737491863,0
+BFZ.US,D,20050531,000000,7.77674,7.80645,7.74042,7.77674,37578.737491863,0
+BFZ.US,D,20050601,000000,7.77674,7.80645,7.76683,7.79986,54877.47474842,0
+BFZ.US,D,20050602,000000,7.7951,7.83123,7.75206,7.83123,59861.001709795,0
+BFZ.US,D,20050603,000000,7.83657,7.85329,7.7716,7.83123,83613.308584377,0
+BFZ.US,D,20050606,000000,7.86563,7.87446,7.8117,7.86951,68140.800790638,0
+BFZ.US,D,20050607,000000,7.86951,7.89825,7.83657,7.89301,46592.528459395,0
+BFZ.US,D,20050608,000000,7.89301,7.91276,7.85329,7.89301,31680.036915806,0
+BFZ.US,D,20050609,000000,7.84658,7.9074,7.84658,7.9074,34262.905981308,0
+BFZ.US,D,20050610,000000,7.9074,7.92275,7.82453,7.88651,39778.654268658,0
+BFZ.US,D,20050613,000000,7.80645,7.83657,7.77674,7.80645,34436.881617845,0
+BFZ.US,D,20050614,000000,7.7951,7.83123,7.77674,7.77674,29277.32013666,0
+BFZ.US,D,20050615,000000,7.77674,7.77674,7.73021,7.75626,61149.862638455,0
+BFZ.US,D,20050616,000000,7.75626,7.82453,7.75206,7.82453,26706.804370793,0
+BFZ.US,D,20050617,000000,7.8117,7.86951,7.80645,7.86951,41437.084744754,0
+BFZ.US,D,20050620,000000,7.89301,7.89301,7.83657,7.88651,22655.951531912,0
+BFZ.US,D,20050621,000000,7.89301,7.91711,7.84222,7.91711,65015.4159828,0
+BFZ.US,D,20050622,000000,7.8801,7.94109,7.8801,7.93499,50648.528506457,0
+BFZ.US,D,20050623,000000,7.91711,7.95733,7.89825,7.94109,46963.127448468,0
+BFZ.US,D,20050624,000000,7.94109,7.94109,7.8801,7.89301,48062.571116048,0
+BFZ.US,D,20050627,000000,7.91276,7.91711,7.89301,7.9074,28725.539419598,0
+BFZ.US,D,20050628,000000,7.91711,7.92692,7.89301,7.90225,25226.467297778,0
+BFZ.US,D,20050629,000000,7.90225,7.95733,7.90225,7.95733,40518.822805165,0
+BFZ.US,D,20050630,000000,7.91276,7.99813,7.90225,7.99813,21550.331214516,0
+BFZ.US,D,20050701,000000,8.01017,8.01017,7.91711,7.9857,54149.659511547,0
+BFZ.US,D,20050705,000000,7.94109,8.00521,7.94109,7.9857,42724.916231779,0
+BFZ.US,D,20050706,000000,7.96829,8.0631,7.96829,8.04844,40150.282699366,0
+BFZ.US,D,20050707,000000,8.00521,8.09021,7.99142,8.09021,58557.728598227,0
+BFZ.US,D,20050708,000000,8.05445,8.13451,8.05445,8.13451,35184.256245808,0
+BFZ.US,D,20050711,000000,8.13451,8.15898,8.05445,8.12869,124499.64205371,0
+BFZ.US,D,20050712,000000,8.07903,8.13451,8.07903,8.10595,55253.220945672,0
+BFZ.US,D,20050713,000000,8.02755,8.07903,8.02755,8.06884,31113.844015838,0
+BFZ.US,D,20050714,000000,8.0434,8.07903,8.03853,8.07281,29659.24298373,0
+BFZ.US,D,20050715,000000,8.07903,8.07903,8.01017,8.05445,67955.501296102,0
+BFZ.US,D,20050718,000000,8.0434,8.04844,7.99813,7.99813,25052.491661242,0
+BFZ.US,D,20050719,000000,7.99813,8.02755,7.95324,7.96829,38114.047142744,0
+BFZ.US,D,20050720,000000,7.96829,8.01581,7.94109,7.96829,78821.257767356,0
+BFZ.US,D,20050721,000000,7.94109,7.97977,7.92275,7.97363,33515.531353348,0
+BFZ.US,D,20050722,000000,7.99813,7.99813,7.94109,7.9857,36654.298902458,0
+BFZ.US,D,20050725,000000,8.01581,8.01581,7.94109,7.94732,60584.699180122,0
+BFZ.US,D,20050726,000000,8.00521,8.01581,7.96829,7.99813,90792.634556005,0
+BFZ.US,D,20050727,000000,8.01017,8.02755,7.97363,7.9857,32227.699866322,0
+BFZ.US,D,20050728,000000,8.01581,8.12295,8.01581,8.12295,46592.528459395,0
+BFZ.US,D,20050729,000000,8.12295,8.13451,8.06884,8.07903,51751.060498944,0
+BFZ.US,D,20050801,000000,8.07903,8.11711,8.0434,8.07903,51933.271668573,0
+BFZ.US,D,20050802,000000,8.05962,8.12295,8.05962,8.07903,97059.875237861,0
+BFZ.US,D,20050803,000000,8.07903,8.15383,8.07903,8.12295,73296.244505279,0
+BFZ.US,D,20050804,000000,8.12295,8.18755,8.12295,8.18755,43460.96700174,0
+BFZ.US,D,20050805,000000,8.23059,8.23059,8.07903,8.10595,82509.747150254,0
+BFZ.US,D,20050808,000000,8.13451,8.19911,8.11215,8.13451,67586.961190303,0
+BFZ.US,D,20050809,000000,8.13451,8.18404,8.12869,8.18404,48062.571116048,0
+BFZ.US,D,20050810,000000,8.14926,8.21182,8.14421,8.19453,77354.303435612,0
+BFZ.US,D,20050811,000000,8.18404,8.19453,8.11215,8.12295,64641.728668819,0
+BFZ.US,D,20050812,000000,8.13995,8.15898,8.12295,8.15383,40150.282699366,0
+BFZ.US,D,20050815,000000,8.14926,8.18404,8.14926,8.17852,58006.977322801,0
+BFZ.US,D,20050816,000000,8.17317,8.21182,8.16694,8.18404,135734.9680724,0
+BFZ.US,D,20050817,000000,8.17852,8.21182,8.16694,8.17852,54877.47474842,0
+BFZ.US,D,20050818,000000,8.17852,8.21182,8.15898,8.16694,79932.025292933,0
+BFZ.US,D,20050819,000000,8.15383,8.18755,8.14421,8.18404,96318.677259717,0
+BFZ.US,D,20050822,000000,8.20552,8.22513,8.16694,8.21464,39047.750706879,0
+BFZ.US,D,20050823,000000,8.18755,8.21182,8.17317,8.18404,46041.777183968,0
+BFZ.US,D,20050824,000000,8.18755,8.25234,8.18755,8.24068,54149.659511547,0
+BFZ.US,D,20050825,000000,8.23573,8.26361,8.21464,8.2569,54327.752914629,0
+BFZ.US,D,20050826,000000,8.26361,8.27634,8.21464,8.23059,27618.889660563,0
+BFZ.US,D,20050829,000000,8.22513,8.28225,8.21464,8.26981,67402.691137403,0
+BFZ.US,D,20050830,000000,8.26981,8.29343,8.24068,8.29343,26886.956657147,0
+BFZ.US,D,20050831,000000,8.26361,8.29343,8.23573,8.29343,104050.81339004,0
+BFZ.US,D,20050901,000000,8.345,8.35978,8.29586,8.33472,64460.546940828,0
+BFZ.US,D,20050902,000000,8.28225,8.33995,8.28225,8.31742,35545.590260152,0
+BFZ.US,D,20050906,000000,8.36424,8.44644,8.35026,8.44644,66121.036300196,0
+BFZ.US,D,20050907,000000,8.4813,8.53113,8.40465,8.40465,125236.7222653,0
+BFZ.US,D,20050908,000000,8.42913,8.4813,8.40465,8.41758,67586.961190303,0
+BFZ.US,D,20050909,000000,8.42913,8.42913,8.26981,8.33995,98343.588958339,0
+BFZ.US,D,20050912,000000,8.33995,8.36938,8.32994,8.32994,93000.78686589,0
+BFZ.US,D,20050913,000000,8.29343,8.36938,8.29343,8.32461,25422.061208678,0
+BFZ.US,D,20050914,000000,8.30781,8.345,8.26361,8.26361,28363.175963616,0
+BFZ.US,D,20050915,000000,8.31742,8.33472,8.23573,8.23573,80852.346115795,0
+BFZ.US,D,20050916,000000,8.23573,8.32461,8.23573,8.31742,34987.632893271,0
+BFZ.US,D,20050919,000000,8.31742,8.32461,8.30781,8.32461,24124.964746927,0
+BFZ.US,D,20050920,000000,8.345,8.36938,8.32994,8.36424,48438.3173133,0
+BFZ.US,D,20050921,000000,8.35393,8.39845,8.345,8.37658,114915.54041966,0
+BFZ.US,D,20050922,000000,8.37658,8.41038,8.35026,8.39387,69983.501319632,0
+BFZ.US,D,20050923,000000,8.35026,8.35026,8.21882,8.33995,103504.17988116,0
+BFZ.US,D,20050926,000000,8.26361,8.27634,8.15898,8.20552,102034.13722451,0
+BFZ.US,D,20050927,000000,8.20552,8.25234,8.11215,8.11215,86001.613180617,0
+BFZ.US,D,20050928,000000,8.10148,8.16694,8.07903,8.11215,71826.201848627,0
+BFZ.US,D,20050929,000000,8.11215,8.13451,8.09021,8.13451,36095.312093941,0
+BFZ.US,D,20050930,000000,8.13451,8.23059,8.13451,8.23059,54877.47474842,0
+BFZ.US,D,20051003,000000,8.22513,8.2465,8.15898,8.23573,36654.298902458,0
+BFZ.US,D,20051004,000000,8.23573,8.31208,8.16694,8.29343,41437.084744754,0
+BFZ.US,D,20051005,000000,8.23573,8.29586,8.21182,8.21882,128920.06444001,0
+BFZ.US,D,20051006,000000,8.19453,8.23573,8.17317,8.21182,44205.253304792,0
+BFZ.US,D,20051007,000000,8.18404,8.26361,8.13995,8.23573,49180.544733078,0
+BFZ.US,D,20051010,000000,8.15898,8.21464,8.13451,8.13995,64460.546940828,0
+BFZ.US,D,20051011,000000,8.15898,8.17317,8.0631,8.10148,58388.900169873,0
+BFZ.US,D,20051012,000000,8.05962,8.0631,7.96324,7.96324,70162.624164351,0
+BFZ.US,D,20051013,000000,7.96324,8.00521,7.91711,7.94109,46402.081756678,0
+BFZ.US,D,20051014,000000,7.95733,7.99142,7.90225,7.93003,23032.727170803,0
+BFZ.US,D,20051017,000000,7.94109,7.96829,7.8801,7.94109,50831.76911772,0
+BFZ.US,D,20051018,000000,7.91711,7.96324,7.85329,7.86951,75883.231337326,0
+BFZ.US,D,20051019,000000,7.8117,7.91711,7.8117,7.90225,26706.804370793,0
+BFZ.US,D,20051020,000000,7.86563,7.99813,7.86563,7.95324,50088.512256305,0
+BFZ.US,D,20051021,000000,7.95324,8.01581,7.91711,8.01581,19342.178904631,0
+BFZ.US,D,20051024,000000,8.06884,8.06884,7.96829,7.99813,41250.755808582,0
+BFZ.US,D,20051025,000000,7.96829,8.0631,7.96829,8.00521,32227.699866322,0
+BFZ.US,D,20051026,000000,8.02755,8.05445,8.02755,8.03853,3689.5188245354,0
+BFZ.US,D,20051027,000000,8.06884,8.10148,7.99142,8.10148,32411.969919224,0
+BFZ.US,D,20051028,000000,8.07903,8.12295,8.02755,8.05962,32965.809519559,0
+BFZ.US,D,20051031,000000,8.07281,8.10595,8.02755,8.07281,31313.55569328,0
+BFZ.US,D,20051101,000000,8.07281,8.12869,8.04844,8.11215,26148.847003912,0
+BFZ.US,D,20051102,000000,8.11215,8.13995,8.10595,8.11215,44572.763968955,0
+BFZ.US,D,20051103,000000,8.11215,8.17852,8.11215,8.17852,13259.208275675,0
+BFZ.US,D,20051104,000000,8.15898,8.18404,8.13995,8.13995,19152.761643549,0
+BFZ.US,D,20051107,000000,8.14421,8.22513,8.14421,8.17852,38114.047142744,0
+BFZ.US,D,20051108,000000,8.14926,8.23059,8.14421,8.15383,33154.197339003,0
+BFZ.US,D,20051109,000000,8.14421,8.16694,8.07903,8.11215,47699.178218429,0
+BFZ.US,D,20051110,000000,8.0631,8.09021,7.99142,8.07903,39778.654268658,0
+BFZ.US,D,20051111,000000,8.07903,8.07903,8.04844,8.05445,12155.646841551,0
+BFZ.US,D,20051114,000000,8.04844,8.07281,8.03853,8.04844,65015.4159828,0
+BFZ.US,D,20051115,000000,8.06884,8.07903,7.99142,8.02755,52310.047307462,0
+BFZ.US,D,20051116,000000,7.97977,8.07903,7.97977,8.07903,28363.175963616,0
+BFZ.US,D,20051117,000000,8.10148,8.12869,8.02755,8.10595,53781.119405749,0
+BFZ.US,D,20051118,000000,8.05962,8.13451,8.05445,8.11215,37018.721241711,0
+BFZ.US,D,20051121,000000,8.07903,8.17317,8.05962,8.17317,26886.956657147,0
+BFZ.US,D,20051122,000000,8.13451,8.13451,8.0631,8.11711,49722.031033777,0
+BFZ.US,D,20051123,000000,8.07903,8.10595,8.04844,8.05962,39601.590307213,0
+BFZ.US,D,20051125,000000,8.07903,8.12869,8.07903,8.12869,5517.8071706222,0
+BFZ.US,D,20051128,000000,8.08496,8.23059,8.08496,8.17317,20986.197197819,0
+BFZ.US,D,20051129,000000,8.20552,8.22513,8.15383,8.17317,28908.780030859,0
+BFZ.US,D,20051130,000000,8.18404,8.20552,8.13995,8.13995,30945.015587481,0
+BFZ.US,D,20051201,000000,8.15898,8.16694,8.14926,8.15383,14931.021493042,0
+BFZ.US,D,20051202,000000,8.18404,8.18404,8.12295,8.12295,86369.123844781,0
+BFZ.US,D,20051205,000000,8.14926,8.15898,8.10595,8.13995,20811.192119644,0
+BFZ.US,D,20051206,000000,8.15383,8.16694,8.13451,8.15898,36831.362863903,0
+BFZ.US,D,20051207,000000,8.15383,8.17852,8.12869,8.15898,27448.002348937,0
+BFZ.US,D,20051208,000000,8.13451,8.21182,8.10595,8.18404,28363.175963616,0
+BFZ.US,D,20051209,000000,8.23059,8.25234,8.19453,8.25234,51388.697042962,0
+BFZ.US,D,20051212,000000,8.23573,8.28585,8.17317,8.28225,30747.362793311,0
+BFZ.US,D,20051213,000000,8.27634,8.27634,8.17317,8.26361,54327.752914629,0
+BFZ.US,D,20051214,000000,8.21182,8.31742,8.19453,8.29586,75692.78463461,0
+BFZ.US,D,20051215,000000,8.29343,8.30781,8.23573,8.26361,37948.3070393,0
+BFZ.US,D,20051216,000000,8.26361,8.30781,8.2465,8.2569,27811.395246554,0
+BFZ.US,D,20051219,000000,8.23573,8.31208,8.21882,8.28585,37578.737491863,0
+BFZ.US,D,20051220,000000,8.35026,8.35026,8.15898,8.16694,52489.170152179,0
+BFZ.US,D,20051221,000000,8.18404,8.27634,8.15383,8.27634,37018.721241711,0
+BFZ.US,D,20051222,000000,8.23573,8.30131,8.21464,8.27634,40150.282699366,0
+BFZ.US,D,20051223,000000,8.36938,8.36938,8.26361,8.28225,31858.130318888,0
+BFZ.US,D,20051227,000000,8.31742,8.33472,8.21882,8.21882,44377.170058056,0
+BFZ.US,D,20051228,000000,8.20552,8.31742,8.20552,8.28585,21191.056083444,0
+BFZ.US,D,20051229,000000,8.345,8.345,8.26981,8.345,20260.440844219,0
+BFZ.US,D,20051230,000000,8.29343,8.33472,8.28225,8.31208,31313.55569328,0
+BFZ.US,D,20060103,000000,8.33472,8.33472,8.28225,8.32994,29277.32013666,0
+BFZ.US,D,20060104,000000,8.36938,8.38863,8.29343,8.36938,42182.400489442,0
+BFZ.US,D,20060105,000000,8.345,8.38863,8.32994,8.36424,14187.764631624,0
+BFZ.US,D,20060106,000000,8.39845,8.39845,8.36424,8.36424,13443.478328574,0
+BFZ.US,D,20060109,000000,8.36424,8.61807,8.35026,8.45584,77905.054711039,0
+BFZ.US,D,20060110,000000,8.50772,8.53113,8.45584,8.47721,26886.956657147,0
+BFZ.US,D,20060111,000000,8.47721,8.51744,8.39845,8.39845,79380.244575872,0
+BFZ.US,D,20060112,000000,8.39845,8.39845,8.23573,8.26361,29464.678514467,0
+BFZ.US,D,20060113,000000,8.23573,8.26981,8.22513,8.25234,43460.96700174,0
+BFZ.US,D,20060117,000000,8.25234,8.25234,8.20552,8.2465,39969.100971376,0
+BFZ.US,D,20060118,000000,8.23573,8.32461,8.21464,8.32461,39418.349695951,0
+BFZ.US,D,20060119,000000,8.32461,8.32994,8.25234,8.25234,20436.475364027,0
+BFZ.US,D,20060120,000000,8.25234,8.345,8.25234,8.345,34987.632893271,0
+BFZ.US,D,20060123,000000,8.345,8.41758,8.345,8.39387,28725.539419598,0
+BFZ.US,D,20060124,000000,8.45584,8.471,8.39845,8.45584,36466.94052465,0
+BFZ.US,D,20060125,000000,8.50772,8.59243,8.42486,8.42486,65566.167258227,0
+BFZ.US,D,20060126,000000,8.39845,8.42913,8.36424,8.37658,35184.256245808,0
+BFZ.US,D,20060127,000000,8.45584,8.49024,8.38863,8.41038,42911.245167949,0
+BFZ.US,D,20060130,000000,8.45584,8.48585,8.38143,8.45584,20811.192119644,0
+BFZ.US,D,20060131,000000,8.4813,8.50772,8.35978,8.45157,57466.520463739,0
+BFZ.US,D,20060201,000000,8.4813,8.4813,8.36938,8.46381,39969.100971376,0
+BFZ.US,D,20060202,000000,8.4813,8.4813,8.35393,8.38143,36654.298902458,0
+BFZ.US,D,20060203,000000,8.38143,8.4813,8.25234,8.40465,70540.429244877,0
+BFZ.US,D,20060206,000000,8.41758,8.45584,8.38143,8.42913,60956.327610831,0
+BFZ.US,D,20060207,000000,8.45157,8.45157,8.40465,8.43671,11612.101657579,0
+BFZ.US,D,20060208,000000,8.44644,8.45584,8.42486,8.45157,54506.875759348,0
+BFZ.US,D,20060209,000000,8.45584,8.4813,8.44099,8.471,22093.876398488,0
+BFZ.US,D,20060210,000000,8.50772,8.50772,8.38863,8.45584,35545.590260152,0
+BFZ.US,D,20060213,000000,8.36938,8.42913,8.345,8.345,36095.312093941,0
+BFZ.US,D,20060214,000000,8.31742,8.39387,8.30781,8.36424,42552.999478515,0
+BFZ.US,D,20060215,000000,8.36424,8.44644,8.32994,8.41758,32779.480583385,0
+BFZ.US,D,20060216,000000,8.45584,8.48585,8.39845,8.42486,29277.32013666,0
+BFZ.US,D,20060217,000000,8.46225,8.48585,8.41038,8.471,50831.76911772,0
+BFZ.US,D,20060221,000000,8.51744,8.5255,8.28585,8.36424,97059.875237861,0
+BFZ.US,D,20060222,000000,8.36938,8.41038,8.28585,8.40465,50648.528506457,0
+BFZ.US,D,20060223,000000,8.40465,8.4813,8.36424,8.44644,49909.389411585,0
+BFZ.US,D,20060224,000000,8.30781,8.47721,8.30781,8.47721,46774.739629021,0
+BFZ.US,D,20060227,000000,8.50772,8.50772,8.43671,8.44644,22469.622595741,0
+BFZ.US,D,20060228,000000,8.53113,8.55377,8.45584,8.51744,49541.878747423,0
+BFZ.US,D,20060301,000000,8.5633,8.63264,8.44099,8.44099,68504.193688256,0
+BFZ.US,D,20060302,000000,8.345,8.42913,8.33472,8.38143,53401.255441949,0
+BFZ.US,D,20060303,000000,8.38143,8.42913,8.36938,8.39845,27618.889660563,0
+BFZ.US,D,20060306,000000,8.345,8.39845,8.31742,8.345,82509.747150254,0
+BFZ.US,D,20060307,000000,8.39845,8.39845,8.345,8.36938,53955.095042285,0
+BFZ.US,D,20060308,000000,8.42913,8.44099,8.36938,8.42913,67034.151031603,0
+BFZ.US,D,20060309,000000,8.44099,8.5255,8.44099,8.5255,9574.8366593202,0
+BFZ.US,D,20060310,000000,8.50772,8.51744,8.46381,8.49024,22834.044934994,0
+BFZ.US,D,20060313,000000,8.45157,8.4813,8.39387,8.40465,14187.764631624,0
+BFZ.US,D,20060314,000000,8.39845,8.4813,8.39845,8.4813,34987.632893271,0
+BFZ.US,D,20060315,000000,8.49559,8.57592,8.49024,8.57592,59861.001709795,0
+BFZ.US,D,20060316,000000,8.5633,8.5633,8.49024,8.5255,59118.774290017,0
+BFZ.US,D,20060317,000000,8.53113,8.53113,8.49024,8.50772,28725.539419598,0
+BFZ.US,D,20060320,000000,8.5255,8.55979,8.50168,8.55377,31313.55569328,0
+BFZ.US,D,20060321,000000,8.59243,8.59243,8.48585,8.5863,48982.891938906,0
+BFZ.US,D,20060322,000000,8.5633,8.59669,8.51209,8.55377,41627.53144747,0
+BFZ.US,D,20060323,000000,8.45584,8.57592,8.45584,8.5255,58557.728598227,0
+BFZ.US,D,20060324,000000,8.42913,8.4813,8.42913,8.46381,85637.190841364,0
+BFZ.US,D,20060327,000000,8.44644,8.47721,8.35978,8.42486,86369.123844781,0
+BFZ.US,D,20060328,000000,8.41038,8.44644,8.32461,8.44644,87846.372592886,0
+BFZ.US,D,20060329,000000,8.43671,8.46381,8.40465,8.45584,50648.528506457,0
+BFZ.US,D,20060330,000000,8.42913,8.47721,8.42913,8.46381,57276.073761023,0
+BFZ.US,D,20060331,000000,8.49559,8.50772,8.46225,8.46381,63907.736782131,0
+BFZ.US,D,20060403,000000,8.46381,8.50168,8.46381,8.46381,31313.55569328,0
+BFZ.US,D,20060404,000000,8.47721,8.48585,8.42486,8.45584,54877.47474842,0
+BFZ.US,D,20060405,000000,8.47721,8.4813,8.45584,8.46381,27254.46732131,0
+BFZ.US,D,20060406,000000,8.42486,8.51209,8.42486,8.4813,62796.969256551,0
+BFZ.US,D,20060407,000000,8.4813,8.50772,8.44644,8.471,57466.520463739,0
+BFZ.US,D,20060410,000000,8.41038,8.50168,8.41038,8.50168,29106.432825031,0
+BFZ.US,D,20060411,000000,8.471,8.4813,8.41038,8.44644,68140.800790638,0
+BFZ.US,D,20060412,000000,8.39845,8.44644,8.30781,8.35393,78274.624258474,0
+BFZ.US,D,20060413,000000,8.41038,8.46225,8.345,8.345,17492.27228418,0
+BFZ.US,D,20060417,000000,8.42913,8.42913,8.30781,8.33995,27811.395246554,0
+BFZ.US,D,20060418,000000,8.345,8.49024,8.33995,8.45157,40150.282699366,0
+BFZ.US,D,20060419,000000,8.36938,8.50772,8.36938,8.50772,28363.175963616,0
+BFZ.US,D,20060420,000000,8.45584,8.51209,8.39845,8.51209,48438.3173133,0
+BFZ.US,D,20060421,000000,8.5255,8.5255,8.47721,8.50168,16755.192072583,0
+BFZ.US,D,20060424,000000,8.50772,8.55377,8.42913,8.45584,60412.782426857,0
+BFZ.US,D,20060425,000000,8.50772,8.51744,8.39845,8.45584,34436.881617845,0
+BFZ.US,D,20060426,000000,8.45584,8.53113,8.42913,8.53113,48982.891938906,0
+BFZ.US,D,20060427,000000,8.50772,8.56864,8.50772,8.51209,35911.042041042,0
+BFZ.US,D,20060428,000000,8.55979,8.59243,8.52199,8.5863,60777.204766113,0
+BFZ.US,D,20060501,000000,8.57592,8.60418,8.55377,8.5633,63725.525612504,0
+BFZ.US,D,20060502,000000,8.55377,8.59669,8.53113,8.5863,28183.023677262,0
+BFZ.US,D,20060503,000000,8.59243,8.61807,8.51209,8.59243,32044.459255061,0
+BFZ.US,D,20060504,000000,8.5633,8.61807,8.30131,8.51744,128182.98422842,0
+BFZ.US,D,20060505,000000,8.44099,8.47721,8.39387,8.45157,139229.92242767,0
+BFZ.US,D,20060508,000000,8.50772,8.50772,8.43671,8.43671,49909.389411585,0
+BFZ.US,D,20060509,000000,8.46225,8.5633,8.43671,8.471,79750.843564943,0
+BFZ.US,D,20060510,000000,8.50772,8.55377,8.471,8.4813,55803.972221097,0
+BFZ.US,D,20060511,000000,8.45584,8.45584,8.33995,8.45157,43654.502029366,0
+BFZ.US,D,20060512,000000,8.4813,8.4813,8.45584,8.4813,29277.32013666,0
+BFZ.US,D,20060515,000000,8.45584,8.50168,8.45584,8.4813,24310.264241463,0
+BFZ.US,D,20060516,000000,8.49559,8.55377,8.471,8.51209,69236.126691672,0
+BFZ.US,D,20060517,000000,8.4813,8.5255,8.44099,8.51209,63173.744895442,0
+BFZ.US,D,20060518,000000,8.72483,8.72483,8.4813,8.5633,96139.554415001,0
+BFZ.US,D,20060519,000000,8.5633,8.5633,8.50772,8.5255,41988.865461817,0
+BFZ.US,D,20060522,000000,8.51209,8.54637,8.46225,8.46225,16949.756541846,0
+BFZ.US,D,20060523,000000,8.51209,8.54637,8.50772,8.5391,31313.55569328,0
+BFZ.US,D,20060524,000000,8.50772,8.59669,8.50772,8.59669,46774.739629021,0
+BFZ.US,D,20060525,000000,8.61155,8.62175,8.56864,8.59669,55069.980334409,0
+BFZ.US,D,20060526,000000,8.61807,8.65974,8.59669,8.65974,36095.312093941,0
+BFZ.US,D,20060530,000000,8.61807,8.70248,8.61807,8.62779,28547.446016516,0
+BFZ.US,D,20060531,000000,8.62175,8.69714,8.61807,8.62175,47148.426943003,0
+BFZ.US,D,20060601,000000,8.62779,8.69714,8.62779,8.69714,49909.389411585,0
+BFZ.US,D,20060602,000000,8.67083,8.7698,8.61807,8.61807,128550.49489258,0
+BFZ.US,D,20060605,000000,8.61807,8.67083,8.55979,8.5633,37384.173022601,0
+BFZ.US,D,20060606,000000,8.61155,8.62779,8.51744,8.5633,64819.822071902,0
+BFZ.US,D,20060607,000000,8.5633,8.58038,8.51744,8.5255,51388.697042962,0
+BFZ.US,D,20060608,000000,8.5633,8.59243,8.5391,8.5633,39225.84410996,0
+BFZ.US,D,20060609,000000,8.53113,8.62175,8.53113,8.62175,23943.783018937,0
+BFZ.US,D,20060612,000000,8.61807,8.6883,8.60981,8.67083,53955.095042285,0
+BFZ.US,D,20060613,000000,8.67083,8.72483,8.5633,8.5633,45859.566014344,0
+BFZ.US,D,20060614,000000,8.54637,8.60981,8.52199,8.5633,50088.512256305,0
+BFZ.US,D,20060615,000000,8.55377,8.5863,8.5391,8.5863,40335.582193902,0
+BFZ.US,D,20060616,000000,8.5633,8.61155,8.54637,8.58038,46592.528459395,0
+BFZ.US,D,20060619,000000,8.53113,8.78981,8.53113,8.67083,134818.76501609,0
+BFZ.US,D,20060620,000000,8.67083,8.69714,8.60981,8.63819,42724.916231779,0
+BFZ.US,D,20060621,000000,8.61807,8.69238,8.61807,8.65974,37948.3070393,0
+BFZ.US,D,20060622,000000,8.64091,8.65974,8.55377,8.5633,76615.164340744,0
+BFZ.US,D,20060623,000000,8.53113,8.61155,8.50168,8.53113,47148.426943003,0
+BFZ.US,D,20060626,000000,8.53113,8.53113,8.47721,8.51744,23032.727170803,0
+BFZ.US,D,20060627,000000,8.5633,8.64091,8.5633,8.63819,58006.977322801,0
+BFZ.US,D,20060628,000000,8.63264,8.64721,8.53113,8.61807,60777.204766113,0
+BFZ.US,D,20060629,000000,8.59243,8.62175,8.4813,8.55979,112527.23582342,0
+BFZ.US,D,20060630,000000,8.53113,8.59243,8.53113,8.53113,50648.528506457,0
+BFZ.US,D,20060703,000000,8.53113,8.63264,8.51209,8.63264,30747.362793311,0
+BFZ.US,D,20060705,000000,8.63264,8.63264,8.57592,8.61807,27995.665299454,0
+BFZ.US,D,20060706,000000,8.62175,8.63819,8.59243,8.63819,7920.5239497699,0
+BFZ.US,D,20060707,000000,8.63819,8.72483,8.63819,8.69238,51017.068612256,0
+BFZ.US,D,20060710,000000,8.62779,8.67083,8.61807,8.67083,86001.613180617,0
+BFZ.US,D,20060711,000000,8.69714,8.69714,8.62779,8.64721,22093.876398488,0
+BFZ.US,D,20060712,000000,8.64091,8.67083,8.59669,8.59669,33154.197339003,0
+BFZ.US,D,20060713,000000,8.61807,8.6652,8.60981,8.6652,18235.529145598,0
+BFZ.US,D,20060714,000000,8.64091,8.70937,8.62779,8.6652,51388.697042962,0
+BFZ.US,D,20060717,000000,8.63819,8.67083,8.62779,8.64721,39225.84410996,0
+BFZ.US,D,20060718,000000,8.62779,8.65286,8.59243,8.64721,32965.809519559,0
+BFZ.US,D,20060719,000000,8.65974,8.67083,8.62175,8.62779,27067.108943502,0
+BFZ.US,D,20060720,000000,8.67083,8.70248,8.63264,8.64091,38489.793339999,0
+BFZ.US,D,20060721,000000,8.67083,8.75475,8.67083,8.75475,35911.042041042,0
+BFZ.US,D,20060724,000000,8.75475,8.87142,8.7424,8.87142,73296.244505279,0
+BFZ.US,D,20060725,000000,8.84635,8.88821,8.81392,8.81847,56175.600651805,0
+BFZ.US,D,20060726,000000,8.83314,8.93289,8.83314,8.91678,62796.969256551,0
+BFZ.US,D,20060727,000000,8.88821,9.008,8.88821,8.99565,67217.391642867,0
+BFZ.US,D,20060728,000000,8.93748,9.02596,8.83314,8.85295,39047.750706879,0
+BFZ.US,D,20060731,000000,8.84072,9.008,8.81847,8.95544,33154.197339003,0
+BFZ.US,D,20060801,000000,8.94124,9.0042,8.93289,8.9707,32411.969919224,0
+BFZ.US,D,20060802,000000,8.94124,9.03878,8.94124,8.98992,49722.031033777,0
+BFZ.US,D,20060803,000000,9.04917,9.04917,8.9261,8.94776,61149.862638455,0
+BFZ.US,D,20060804,000000,8.99565,9.0959,8.98992,9.01266,72930.792724389,0
+BFZ.US,D,20060807,000000,8.98429,9.06646,8.98429,9.02596,72930.792724389,0
+BFZ.US,D,20060808,000000,9.0042,9.04917,8.99945,9.008,60412.782426857,0
+BFZ.US,D,20060809,000000,9.008,9.03878,8.98429,8.98992,43823.33045772,0
+BFZ.US,D,20060810,000000,8.98429,9.02596,8.98137,9.02596,37018.721241711,0
+BFZ.US,D,20060811,000000,8.99945,9.01925,8.9261,9.008,57825.79559481,0
+BFZ.US,D,20060814,000000,9.04257,9.04257,8.91678,8.91678,90978.963492177,0
+BFZ.US,D,20060815,000000,9.04257,9.09018,9.008,9.03878,58557.728598227,0
+BFZ.US,D,20060816,000000,9.008,9.06646,8.97525,8.99565,79559.367420589,0
+BFZ.US,D,20060817,000000,8.99945,9.07192,8.99945,9.06646,74038.471925059,0
+BFZ.US,D,20060818,000000,9.06646,9.07192,9.02888,9.02888,32227.699866322,0
+BFZ.US,D,20060821,000000,8.97525,9.0959,8.97525,9.02888,47148.426943003,0
+BFZ.US,D,20060822,000000,9.08347,9.10243,9.02596,9.07192,47879.330504781,0
+BFZ.US,D,20060823,000000,9.04917,9.11542,9.01925,9.07192,13078.026547684,0
+BFZ.US,D,20060824,000000,9.04917,9.21498,9.01266,9.13447,73296.244505279,0
+BFZ.US,D,20060825,000000,9.19139,9.22831,9.147,9.22831,47512.849282256,0
+BFZ.US,D,20060828,000000,9.19139,9.24384,9.16535,9.20432,70356.159191977,0
+BFZ.US,D,20060829,000000,9.29825,9.34874,9.24384,9.28756,66484.429197815,0
+BFZ.US,D,20060830,000000,9.23705,9.34874,9.23705,9.32544,65743.231219672,0
+BFZ.US,D,20060831,000000,9.31961,9.34874,9.28173,9.31379,104244.34841767,0
+BFZ.US,D,20060901,000000,9.31961,9.33807,9.28756,9.31379,26886.956657147,0
+BFZ.US,D,20060905,000000,9.34874,9.35072,9.2759,9.33807,29277.32013666,0
+BFZ.US,D,20060906,000000,9.29825,9.34874,9.29825,9.34197,73674.049585805,0
+BFZ.US,D,20060907,000000,9.32544,9.34874,9.2759,9.3031,111422.64494766,0
+BFZ.US,D,20060908,000000,9.3031,9.34197,9.2759,9.29825,67780.496217929,0
+BFZ.US,D,20060911,000000,9.29339,9.32544,9.29339,9.3031,29277.32013666,0
+BFZ.US,D,20060912,000000,9.29825,9.32544,9.29825,9.31961,18963.344382469,0
+BFZ.US,D,20060913,000000,9.2759,9.31961,9.23705,9.3031,61890.031174963,0
+BFZ.US,D,20060914,000000,9.28173,9.34197,9.28173,9.32544,63907.736782131,0
+BFZ.US,D,20060915,000000,9.34874,9.34874,9.29825,9.32544,46963.127448468,0
+BFZ.US,D,20060918,000000,9.33807,9.35458,9.28756,9.3031,48438.3173133,0
+BFZ.US,D,20060919,000000,9.2759,9.31961,9.23219,9.23219,71826.201848627,0
+BFZ.US,D,20060920,000000,9.22831,9.28173,9.21498,9.26813,27254.46732131,0
+BFZ.US,D,20060921,000000,9.22831,9.28173,9.22471,9.25452,44928.950775118,0
+BFZ.US,D,20060922,000000,9.29825,9.31961,9.24384,9.29339,66484.429197815,0
+BFZ.US,D,20060925,000000,9.28756,9.30796,9.21985,9.23705,39047.750706879,0
+BFZ.US,D,20060926,000000,9.23705,9.29825,9.21498,9.29339,35728.830871413,0
+BFZ.US,D,20060927,000000,9.31961,9.38081,9.30796,9.36041,47699.178218429,0
+BFZ.US,D,20060928,000000,9.35072,9.36041,9.30796,9.30796,58388.900169873,0
+BFZ.US,D,20060929,000000,9.29339,9.33029,9.23705,9.26035,54327.752914629,0
+BFZ.US,D,20061002,000000,9.23705,9.2759,9.23705,9.24384,21728.424617597,0
+BFZ.US,D,20061003,000000,9.26035,9.26813,9.22831,9.26035,37578.737491863,0
+BFZ.US,D,20061004,000000,9.26813,9.28173,9.21498,9.21498,29277.32013666,0
+BFZ.US,D,20061005,000000,9.23219,9.26035,9.19566,9.23705,31486.501888179,0
+BFZ.US,D,20061006,000000,9.21985,9.26035,9.21498,9.26035,14728.221490688,0
+BFZ.US,D,20061009,000000,9.21985,9.26813,9.21013,9.25452,31486.501888179,0
+BFZ.US,D,20061010,000000,9.24967,9.26035,9.21498,9.23705,24124.964746927,0
+BFZ.US,D,20061011,000000,9.26813,9.28173,9.22471,9.24384,30025.724206256,0
+BFZ.US,D,20061012,000000,9.17973,9.22831,9.17973,9.21985,34067.312070411,0
+BFZ.US,D,20061013,000000,9.21498,9.22471,9.06646,9.08347,32227.699866322,0
+BFZ.US,D,20061016,000000,9.04917,9.11542,9.01925,9.01925,74214.506444867,0
+BFZ.US,D,20061017,000000,9.10243,9.10243,8.91678,8.99565,87846.372592886,0
+BFZ.US,D,20061018,000000,9.12775,9.12775,8.99945,8.99945,124876.4176926,0
+BFZ.US,D,20061019,000000,8.98429,9.16535,8.98429,9.07775,93000.78686589,0
+BFZ.US,D,20061020,000000,9.07775,9.07775,9.01266,9.04257,52117.541721471,0
+BFZ.US,D,20061023,000000,9.02596,9.07192,9.02596,9.05597,23204.643924066,0
+BFZ.US,D,20061024,000000,9.07192,9.147,9.05597,9.147,40518.822805165,0
+BFZ.US,D,20061025,000000,9.15176,9.26813,9.15176,9.26813,47333.726437538,0
+BFZ.US,D,20061026,000000,9.16535,9.28173,9.16535,9.26035,51017.068612256,0
+BFZ.US,D,20061027,000000,9.26035,9.29339,9.21985,9.26813,49359.667577798,0
+BFZ.US,D,20061030,000000,9.22471,9.31379,9.22471,9.30796,28547.446016516,0
+BFZ.US,D,20061031,000000,9.29825,9.34874,9.26813,9.28173,29464.678514467,0
+BFZ.US,D,20061101,000000,9.26813,9.31379,9.20432,9.24967,99634.508770271,0
+BFZ.US,D,20061102,000000,9.24384,9.32544,9.19139,9.21498,111600.73835074,0
+BFZ.US,D,20061103,000000,9.20432,9.21013,9.10243,9.15176,85457.038555011,0
+BFZ.US,D,20061106,000000,9.147,9.21013,9.10243,9.17594,19893.959621693,0
+BFZ.US,D,20061107,000000,9.23705,9.23705,9.10863,9.14029,49180.544733078,0
+BFZ.US,D,20061108,000000,9.10863,9.13447,9.10863,9.10863,20260.440844219,0
+BFZ.US,D,20061109,000000,9.08347,9.15945,9.08347,9.14029,28547.446016516,0
+BFZ.US,D,20061110,000000,9.14029,9.147,9.10863,9.12775,46225.017795232,0
+BFZ.US,D,20061113,000000,9.04917,9.10243,9.04257,9.10243,36095.312093941,0
+BFZ.US,D,20061114,000000,9.10243,9.12775,9.03878,9.07775,45859.566014344,0
+BFZ.US,D,20061115,000000,9.04917,9.08347,9.01266,9.02596,51192.073690429,0
+BFZ.US,D,20061116,000000,9.02596,9.04257,8.99945,9.02596,24310.264241463,0
+BFZ.US,D,20061117,000000,8.99945,9.10243,8.99945,9.06161,25970.753600833,0
+BFZ.US,D,20061120,000000,9.06161,9.06161,9.04257,9.04917,8647.3097450049,0
+BFZ.US,D,20061121,000000,9.04917,9.06161,9.02596,9.06161,18418.769756859,0
+BFZ.US,D,20061122,000000,9.06646,9.09018,9.04257,9.06646,33154.197339003,0
+BFZ.US,D,20061124,000000,9.07192,9.13447,9.035,9.12213,46041.777183968,0
+BFZ.US,D,20061127,000000,9.08347,9.147,9.05209,9.0959,53401.255441949,0
+BFZ.US,D,20061128,000000,9.15945,9.15945,9.08347,9.10243,26886.956657147,0
+BFZ.US,D,20061129,000000,9.10243,9.15176,9.0959,9.13447,37578.737491863,0
+BFZ.US,D,20061130,000000,9.13447,9.14029,9.07775,9.10243,59493.491045633,0
+BFZ.US,D,20061201,000000,9.10243,9.12213,9.06646,9.07192,60777.204766113,0
+BFZ.US,D,20061204,000000,9.04917,9.18653,9.04917,9.18653,49359.667577798,0
+BFZ.US,D,20061205,000000,9.21498,9.21498,9.16535,9.20432,16577.098669501,0
+BFZ.US,D,20061206,000000,9.17022,9.23705,9.17022,9.21498,26148.847003912,0
+BFZ.US,D,20061207,000000,9.23705,9.26035,9.20052,9.20432,34436.881617845,0
+BFZ.US,D,20061208,000000,9.21985,9.26813,9.21985,9.24967,20628.980950018,0
+BFZ.US,D,20061211,000000,9.29825,9.3031,9.24384,9.3031,31313.55569328,0
+BFZ.US,D,20061212,000000,9.28173,9.33029,9.25452,9.29339,40692.798441702,0
+BFZ.US,D,20061213,000000,9.26035,9.29825,9.23219,9.26813,43096.544662484,0
+BFZ.US,D,20061214,000000,9.24384,9.28173,9.23705,9.24384,32965.809519559,0
+BFZ.US,D,20061215,000000,9.26035,9.3031,9.23705,9.23705,31113.844015838,0
+BFZ.US,D,20061218,000000,9.19139,9.26035,9.19139,9.24967,18418.769756859,0
+BFZ.US,D,20061219,000000,9.24384,9.35072,9.24384,9.30796,23387.88453533,0
+BFZ.US,D,20061220,000000,9.28173,9.375,9.26813,9.35072,47512.849282256,0
+BFZ.US,D,20061221,000000,9.34197,9.3711,9.33807,9.34874,16755.192072583,0
+BFZ.US,D,20061222,000000,9.34197,9.3643,9.34197,9.35072,7551.9838439709,0
+BFZ.US,D,20061226,000000,9.35072,9.375,9.33807,9.3643,14931.021493042,0
+BFZ.US,D,20061227,000000,9.35072,9.42743,9.35072,9.40413,17866.989039797,0
+BFZ.US,D,20061228,000000,9.39053,9.47115,9.39053,9.41092,52310.047307462,0
+BFZ.US,D,20061229,000000,9.4595,9.60521,9.43425,9.58481,26706.804370793,0
+BFZ.US,D,20070103,000000,9.55858,9.56247,9.07192,9.21498,197063.95355556,0
+BFZ.US,D,20070104,000000,9.31379,9.31961,9.22831,9.29339,202946.18306545,0
+BFZ.US,D,20070105,000000,9.2759,9.34874,9.23219,9.33807,73482.573441452,0
+BFZ.US,D,20070108,000000,9.32544,9.35072,9.22471,9.23705,127621.93853664,0
+BFZ.US,D,20070109,000000,9.23705,9.375,9.20432,9.21498,94846.575719795,0
+BFZ.US,D,20070110,000000,9.21498,9.25452,9.147,9.15945,105532.17990469,0
+BFZ.US,D,20070111,000000,9.14029,9.17594,9.07192,9.17022,45675.295961443,0
+BFZ.US,D,20070112,000000,9.18653,9.19139,9.12775,9.19139,21191.056083444,0
+BFZ.US,D,20070116,000000,9.20432,9.24384,9.17022,9.23219,114188.75462442,0
+BFZ.US,D,20070117,000000,9.26035,9.39345,9.22471,9.35072,78821.257767356,0
+BFZ.US,D,20070118,000000,9.32544,9.375,9.31961,9.375,31680.036915806,0
+BFZ.US,D,20070119,000000,9.35072,9.375,9.33029,9.3711,28725.539419598,0
+BFZ.US,D,20070122,000000,9.31961,9.3711,9.31379,9.36041,48253.017818764,0
+BFZ.US,D,20070123,000000,9.30796,9.3711,9.30796,9.34874,31486.501888179,0
+BFZ.US,D,20070124,000000,9.3643,9.38081,9.34874,9.35458,44019.953810255,0
+BFZ.US,D,20070125,000000,9.35458,9.3711,9.3031,9.33029,44572.763968955,0
+BFZ.US,D,20070126,000000,9.31379,9.34197,9.29339,9.33807,28908.780030859,0
+BFZ.US,D,20070129,000000,9.35072,9.39053,9.33807,9.36041,30945.015587481,0
+BFZ.US,D,20070130,000000,9.35458,9.39345,9.35458,9.38081,12338.887452813,0
+BFZ.US,D,20070131,000000,9.39829,9.44688,9.38567,9.44688,18790.398187569,0
+BFZ.US,D,20070201,000000,9.44688,9.49058,9.41092,9.4595,76984.733888178,0
+BFZ.US,D,20070202,000000,9.43425,9.46532,9.40413,9.42743,38862.451212342,0
+BFZ.US,D,20070205,000000,9.43425,9.49058,9.42743,9.4595,19893.959621693,0
+BFZ.US,D,20070206,000000,9.4595,9.48378,9.42064,9.43425,90978.963492177,0
+BFZ.US,D,20070207,000000,9.4595,9.49058,9.44104,9.44104,58557.728598227,0
+BFZ.US,D,20070208,000000,9.4595,9.50419,9.42064,9.46532,63173.744895442,0
+BFZ.US,D,20070209,000000,9.42743,9.42743,9.35458,9.39345,78274.624258474,0
+BFZ.US,D,20070212,000000,9.3711,9.38567,9.35458,9.375,36654.298902458,0
+BFZ.US,D,20070213,000000,9.32544,9.39829,9.31961,9.3711,64819.822071902,0
+BFZ.US,D,20070214,000000,9.32544,9.375,9.32544,9.35458,23572.154588229,0
+BFZ.US,D,20070215,000000,9.33029,9.39053,9.33029,9.35458,17123.732178383,0
+BFZ.US,D,20070216,000000,9.35458,9.375,9.33807,9.34197,15644.424547004,0
+BFZ.US,D,20070220,000000,9.34197,9.3711,9.29825,9.32544,29106.432825031,0
+BFZ.US,D,20070221,000000,9.31379,9.34874,9.3031,9.3031,33886.130342418,0
+BFZ.US,D,20070222,000000,9.31379,9.32544,9.31379,9.32544,29464.678514467,0
+BFZ.US,D,20070223,000000,9.34874,9.35072,9.32544,9.34197,24861.01551689,0
+BFZ.US,D,20070226,000000,9.3031,9.3711,9.3031,9.3643,26706.804370793,0
+BFZ.US,D,20070227,000000,9.33807,9.375,9.3031,9.35072,48438.3173133,0
+BFZ.US,D,20070228,000000,9.39345,9.39345,9.32544,9.32544,21360.913953435,0
+BFZ.US,D,20070301,000000,9.35072,9.3711,9.31961,9.33807,19705.571802248,0
+BFZ.US,D,20070302,000000,9.33807,9.42743,9.33807,9.39345,29830.130295358,0
+BFZ.US,D,20070305,000000,9.34874,9.39345,9.33029,9.36041,40150.282699366,0
+BFZ.US,D,20070306,000000,9.33807,9.38567,9.31379,9.3643,30390.14654551,0
+BFZ.US,D,20070307,000000,9.32544,9.38081,9.32544,9.32544,44761.151788398,0
+BFZ.US,D,20070308,000000,9.30796,9.35072,9.28173,9.32544,51933.271668573,0
+BFZ.US,D,20070309,000000,9.31379,9.3711,9.31379,9.35458,40518.822805165,0
+BFZ.US,D,20070312,000000,9.35458,9.42743,9.35458,9.41092,25052.491661242,0
+BFZ.US,D,20070313,000000,9.35458,9.45271,9.35458,9.39829,54704.528553517,0
+BFZ.US,D,20070314,000000,9.375,9.42064,9.35072,9.38081,39047.750706879,0
+BFZ.US,D,20070315,000000,9.375,9.39345,9.36041,9.375,14187.764631624,0
+BFZ.US,D,20070316,000000,9.36041,9.38081,9.33807,9.34197,17866.989039797,0
+BFZ.US,D,20070319,000000,9.31379,9.39345,9.31379,9.39345,12338.887452813,0
+BFZ.US,D,20070320,000000,9.4595,9.48378,9.3711,9.46532,35184.256245808,0
+BFZ.US,D,20070321,000000,9.41483,9.46532,9.375,9.44688,54704.528553517,0
+BFZ.US,D,20070322,000000,9.48378,9.48378,9.40413,9.42743,23387.88453533,0
+BFZ.US,D,20070323,000000,9.42743,9.50419,9.40413,9.4595,36654.298902458,0
+BFZ.US,D,20070326,000000,9.42743,9.51002,9.42743,9.49058,15095.732154852,0
+BFZ.US,D,20070327,000000,9.54013,9.55858,9.40413,9.42064,65015.4159828,0
+BFZ.US,D,20070328,000000,9.42743,9.54595,9.42064,9.49058,60218.217957595,0
+BFZ.US,D,20070329,000000,9.49058,9.5207,9.46532,9.49058,38114.047142744,0
+BFZ.US,D,20070330,000000,9.47699,9.53527,9.47699,9.53527,43276.696948841,0
+BFZ.US,D,20070402,000000,9.49933,9.53137,9.49448,9.53137,16949.756541846,0
+BFZ.US,D,20070403,000000,9.49058,9.54013,9.49058,9.54013,50088.512256305,0
+BFZ.US,D,20070404,000000,9.53137,9.58091,9.53137,9.56247,37204.020736246,0
+BFZ.US,D,20070405,000000,9.58868,9.64115,9.58868,9.64115,23759.512966037,0
+BFZ.US,D,20070409,000000,9.59258,9.61493,9.55858,9.59258,46041.777183968,0
+BFZ.US,D,20070410,000000,9.58481,9.61493,9.57606,9.59258,30199.699842793,0
+BFZ.US,D,20070411,000000,9.61979,9.64115,9.56928,9.63533,26148.847003912,0
+BFZ.US,D,20070412,000000,9.60521,9.60521,9.53137,9.55372,18963.344382469,0
+BFZ.US,D,20070413,000000,9.64115,9.64115,9.51002,9.53527,44572.763968955,0
+BFZ.US,D,20070416,000000,9.53527,9.56928,9.51488,9.55858,8279.7990808422,0
+BFZ.US,D,20070417,000000,9.54013,9.58868,9.54013,9.56247,34067.312070411,0
+BFZ.US,D,20070418,000000,9.54013,9.58091,9.46532,9.46532,34987.632893271,0
+BFZ.US,D,20070419,000000,9.4595,9.56928,9.4595,9.5207,57092.833149758,0
+BFZ.US,D,20070420,000000,9.49448,9.60035,9.49448,9.50419,32044.459255061,0
+BFZ.US,D,20070423,000000,9.49448,9.61103,9.49448,9.59258,34808.510048555,0
+BFZ.US,D,20070424,000000,9.57606,9.62561,9.54595,9.54595,36466.94052465,0
+BFZ.US,D,20070425,000000,9.5207,9.61979,9.5207,9.61979,71826.201848627,0
+BFZ.US,D,20070426,000000,9.55858,9.65863,9.55858,9.64115,34633.50497038,0
+BFZ.US,D,20070427,000000,9.61979,9.69651,9.61103,9.61103,50288.22393375,0
+BFZ.US,D,20070430,000000,9.60035,9.7179,9.60035,9.65863,48621.557924561,0
+BFZ.US,D,20070501,000000,9.70235,9.70235,9.61979,9.63533,28363.175963616,0
+BFZ.US,D,20070502,000000,9.61103,9.7111,9.61103,9.7111,48801.710210916,0
+BFZ.US,D,20070503,000000,9.69265,9.8617,9.68194,9.69265,47148.426943003,0
+BFZ.US,D,20070504,000000,9.70235,9.72276,9.5207,9.58091,188403.26106928,0
+BFZ.US,D,20070507,000000,9.55858,9.58481,9.51488,9.53137,84165.089301441,0
+BFZ.US,D,20070508,000000,9.49448,9.54013,9.4595,9.50419,105532.17990469,0
+BFZ.US,D,20070509,000000,9.48378,9.48378,9.41483,9.47699,56348.546846706,0
+BFZ.US,D,20070510,000000,9.41092,9.47115,9.39829,9.42064,86739.722833852,0
+BFZ.US,D,20070511,000000,9.39829,9.41483,9.35072,9.36041,105340.70376034,0
+BFZ.US,D,20070514,000000,9.35072,9.39829,9.32544,9.35458,93366.23864678,0
+BFZ.US,D,20070515,000000,9.35072,9.35458,9.3031,9.33029,83983.90757345,0
+BFZ.US,D,20070516,000000,9.28756,9.29825,9.24967,9.29339,60041.153996151,0
+BFZ.US,D,20070517,000000,9.2759,9.29825,9.16535,9.17973,86922.963445116,0
+BFZ.US,D,20070518,000000,9.17973,9.17973,8.91678,9.02888,161881.75619303,0
+BFZ.US,D,20070521,000000,8.99945,9.07192,8.98992,9.07192,124311.25423427,0
+BFZ.US,D,20070522,000000,9.07192,9.07192,8.99945,9.01925,54149.659511547,0
+BFZ.US,D,20070523,000000,9.0042,9.008,8.94776,8.9707,64088.918510122,0
+BFZ.US,D,20070524,000000,8.94124,8.94776,8.85295,8.85295,103134.61033371,0
+BFZ.US,D,20070525,000000,8.84072,8.93748,8.84072,8.93289,62253.424072581,0
+BFZ.US,D,20070529,000000,8.97525,8.97525,8.89182,8.93289,39778.654268658,0
+BFZ.US,D,20070530,000000,8.91678,8.91678,8.88268,8.91115,52489.170152179,0
+BFZ.US,D,20070531,000000,8.97525,8.97525,8.85295,8.88821,76433.982612752,0
+BFZ.US,D,20070601,000000,8.88268,8.94124,8.85839,8.90454,90059.672110952,0
+BFZ.US,D,20070604,000000,8.89852,8.93289,8.89182,8.93289,37749.624803492,0
+BFZ.US,D,20070605,000000,8.90454,8.97525,8.90454,8.97525,78821.257767356,0
+BFZ.US,D,20070606,000000,8.9261,8.94124,8.88268,8.90454,43460.96700174,0
+BFZ.US,D,20070607,000000,8.90454,8.90454,8.82684,8.84635,55982.065624179,0
+BFZ.US,D,20070608,000000,8.80818,8.80818,8.72483,8.80818,55803.972221097,0
+BFZ.US,D,20070611,000000,8.75475,8.77884,8.69714,8.77884,80852.346115795,0
+BFZ.US,D,20070612,000000,8.77884,8.77884,8.62779,8.62779,61687.231172611,0
+BFZ.US,D,20070613,000000,8.55377,8.67083,8.55377,8.64721,58557.728598227,0
+BFZ.US,D,20070614,000000,8.61807,8.80818,8.61807,8.74794,47148.426943003,0
+BFZ.US,D,20070615,000000,8.73133,8.80197,8.73133,8.76689,18790.398187569,0
+BFZ.US,D,20070618,000000,8.77884,8.82684,8.76125,8.77884,46402.081756678,0
+BFZ.US,D,20070619,000000,8.83314,8.88821,8.82206,8.84072,74403.923705948,0
+BFZ.US,D,20070620,000000,8.82684,8.92125,8.81392,8.81847,37204.020736246,0
+BFZ.US,D,20070621,000000,8.77515,8.86122,8.77515,8.86122,51563.702121137,0
+BFZ.US,D,20070622,000000,8.83314,8.83314,8.7424,8.79554,20986.197197819,0
+BFZ.US,D,20070625,000000,8.81392,8.84635,8.70248,8.76689,83426.979648206,0
+BFZ.US,D,20070626,000000,8.70248,8.75475,8.67693,8.73764,80852.346115795,0
+BFZ.US,D,20070627,000000,8.73133,8.73133,8.65974,8.65974,50648.528506457,0
+BFZ.US,D,20070628,000000,8.6883,8.69238,8.65974,8.67083,23032.727170803,0
+BFZ.US,D,20070629,000000,8.67083,8.6883,8.65974,8.6883,29277.32013666,0
+BFZ.US,D,20070702,000000,8.63819,8.69238,8.63819,8.69238,39601.590307213,0
+BFZ.US,D,20070703,000000,8.67083,8.69238,8.63819,8.65974,25593.977961941,0
+BFZ.US,D,20070705,000000,8.67083,8.67083,8.57592,8.57592,45488.967025272,0
+BFZ.US,D,20070706,000000,8.54637,8.57592,8.5255,8.57592,38862.451212342,0
+BFZ.US,D,20070709,000000,8.53113,8.61155,8.53113,8.61155,52853.592491433,0
+BFZ.US,D,20070710,000000,8.5863,8.63819,8.56864,8.59669,45125.574127654,0
+BFZ.US,D,20070711,000000,8.64091,8.70937,8.60418,8.6652,89694.220330062,0
+BFZ.US,D,20070712,000000,8.62175,8.63819,8.58038,8.61807,47333.726437538,0
+BFZ.US,D,20070713,000000,8.61155,8.63819,8.59669,8.59669,29106.432825031,0
+BFZ.US,D,20070716,000000,8.5633,8.61155,8.4813,8.51209,88394.035543402,0
+BFZ.US,D,20070717,000000,8.42913,8.471,8.33472,8.35026,110864.68758076,0
+BFZ.US,D,20070718,000000,8.345,8.4813,8.345,8.4813,70356.159191977,0
+BFZ.US,D,20070719,000000,8.40465,8.471,8.40465,8.471,31313.55569328,0
+BFZ.US,D,20070720,000000,8.45584,8.60418,8.45584,8.57592,74588.193758847,0
+BFZ.US,D,20070723,000000,8.57592,8.57592,8.49024,8.52199,30945.015587481,0
+BFZ.US,D,20070724,000000,8.53113,8.53113,8.45157,8.5255,54704.528553517,0
+BFZ.US,D,20070725,000000,8.48585,8.52199,8.42486,8.49024,83426.979648206,0
+BFZ.US,D,20070726,000000,8.50772,8.51209,8.42913,8.46381,30390.14654551,0
+BFZ.US,D,20070727,000000,8.45584,8.50168,8.45584,8.50168,14931.021493042,0
+BFZ.US,D,20070730,000000,8.41038,8.49024,8.41038,8.471,69983.501319632,0
+BFZ.US,D,20070731,000000,8.471,8.49559,8.45157,8.4813,58757.440275671,0
+BFZ.US,D,20070801,000000,8.48585,8.48585,8.39845,8.471,36095.312093941,0
+BFZ.US,D,20070802,000000,8.471,8.5633,8.43671,8.45157,116214.69576467,0
+BFZ.US,D,20070803,000000,8.51744,8.52199,8.43671,8.44099,37384.173022601,0
+BFZ.US,D,20070806,000000,8.44099,8.45584,8.42913,8.45584,40518.822805165,0
+BFZ.US,D,20070807,000000,8.45157,8.471,8.43671,8.45584,39969.100971376,0
+BFZ.US,D,20070808,000000,8.45584,8.471,8.40465,8.40465,43096.544662484,0
+BFZ.US,D,20070809,000000,8.44644,8.44644,8.31742,8.36424,186554.38389049,0
+BFZ.US,D,20070810,000000,8.38143,8.38863,8.29586,8.345,22093.876398488,0
+BFZ.US,D,20070813,000000,8.32994,8.32994,8.26981,8.30131,34436.881617845,0
+BFZ.US,D,20070814,000000,8.31208,8.32461,8.2569,8.26361,25788.542431203,0
+BFZ.US,D,20070815,000000,8.26361,8.26361,8.13995,8.14421,82321.359330809,0
+BFZ.US,D,20070816,000000,8.14421,8.15383,7.59383,7.79015,220084.32742675,0
+BFZ.US,D,20070817,000000,7.82453,8.0434,7.82453,8.0434,42355.346684342,0
+BFZ.US,D,20070820,000000,8.04844,8.13451,7.95733,8.13451,67034.151031603,0
+BFZ.US,D,20070821,000000,8.01017,8.11711,7.9857,8.10148,39225.84410996,0
+BFZ.US,D,20070822,000000,8.13451,8.2569,8.13451,8.2569,71088.092195393,0
+BFZ.US,D,20070823,000000,8.22513,8.45157,8.19453,8.44644,41988.865461817,0
+BFZ.US,D,20070824,000000,8.45157,8.4813,8.33995,8.44099,26338.264264994,0
+BFZ.US,D,20070827,000000,8.33995,8.471,8.32461,8.40465,38673.033951261,0
+BFZ.US,D,20070828,000000,8.38863,8.39387,8.35026,8.35026,21360.913953435,0
+BFZ.US,D,20070829,000000,8.36938,8.45157,8.36938,8.45157,16949.756541846,0
+BFZ.US,D,20070830,000000,8.39845,8.4813,8.39845,8.45584,20071.023583137,0
+BFZ.US,D,20070831,000000,8.4813,8.52199,8.41038,8.44644,27448.002348937,0
+BFZ.US,D,20070904,000000,8.39845,8.46225,8.38863,8.40465,17123.732178383,0
+BFZ.US,D,20070905,000000,8.40465,8.41038,8.35026,8.41038,39225.84410996,0
+BFZ.US,D,20070906,000000,8.51744,8.57592,8.45584,8.56864,34262.905981308,0
+BFZ.US,D,20070907,000000,8.51209,8.60418,8.46225,8.55979,20436.475364027,0
+BFZ.US,D,20070910,000000,8.61155,8.67083,8.56864,8.67083,44205.253304792,0
+BFZ.US,D,20070911,000000,8.68179,8.72483,8.62175,8.6883,44928.950775118,0
+BFZ.US,D,20070912,000000,8.59669,8.88821,8.59669,8.78981,86001.613180617,0
+BFZ.US,D,20070913,000000,8.78981,8.9261,8.7424,8.83314,96684.129040608,0
+BFZ.US,D,20070914,000000,8.80818,8.86122,8.73133,8.77515,123205.63391686,0
+BFZ.US,D,20070917,000000,8.74794,8.77884,8.64091,8.72483,51751.060498944,0
+BFZ.US,D,20070918,000000,8.72483,8.78429,8.67083,8.78429,59666.437240534,0
+BFZ.US,D,20070919,000000,8.78429,8.85295,8.63819,8.64091,37578.737491863,0
+BFZ.US,D,20070920,000000,8.69714,8.69714,8.61807,8.64091,38309.641053645,0
+BFZ.US,D,20070921,000000,8.65974,8.74794,8.61807,8.65974,21360.913953435,0
+BFZ.US,D,20070924,000000,8.63264,8.65974,8.5633,8.57592,33886.130342418,0
+BFZ.US,D,20070925,000000,8.56864,8.58038,8.49559,8.51744,27618.889660563,0
+BFZ.US,D,20070926,000000,8.51744,8.59243,8.4813,8.59243,32227.699866322,0
+BFZ.US,D,20070927,000000,8.59243,8.59669,8.53113,8.53113,34633.50497038,0
+BFZ.US,D,20070928,000000,8.53113,8.62175,8.53113,8.59669,24493.504852726,0
+BFZ.US,D,20071001,000000,8.60981,8.63264,8.5255,8.55979,45621.764996352,0
+BFZ.US,D,20071002,000000,8.60418,8.63264,8.60418,8.63264,20628.980950018,0
+BFZ.US,D,20071003,000000,8.62779,8.64091,8.61807,8.64091,31486.501888179,0
+BFZ.US,D,20071004,000000,8.64091,8.77884,8.61807,8.62175,82870.051722962,0
+BFZ.US,D,20071005,000000,8.61807,8.6652,8.58038,8.61807,13817.165642553,0
+BFZ.US,D,20071008,000000,8.65974,8.65974,8.62175,8.63819,16577.098669501,0
+BFZ.US,D,20071009,000000,8.63264,8.72036,8.63264,8.72036,37018.721241711,0
+BFZ.US,D,20071010,000000,8.70937,8.82684,8.67693,8.72036,25226.467297778,0
+BFZ.US,D,20071011,000000,8.71501,8.73764,8.67693,8.6883,25970.753600833,0
+BFZ.US,D,20071012,000000,8.72483,8.73764,8.67693,8.68179,47879.330504781,0
+BFZ.US,D,20071015,000000,8.67693,8.6883,8.60981,8.63819,24680.863230535,0
+BFZ.US,D,20071016,000000,8.65286,8.65286,8.64721,8.64721,16577.098669501,0
+BFZ.US,D,20071017,000000,8.69714,8.77515,8.67693,8.74794,25788.542431203,0
+BFZ.US,D,20071018,000000,8.69714,8.81847,8.69238,8.81847,30570.298831864,0
+BFZ.US,D,20071019,000000,8.81392,8.87628,8.79554,8.80197,15835.900691359,0
+BFZ.US,D,20071022,000000,8.77884,8.86122,8.70937,8.73133,15285.149415933,0
+BFZ.US,D,20071023,000000,8.75475,8.75475,8.64091,8.64091,27067.108943502,0
+BFZ.US,D,20071024,000000,8.64091,8.72036,8.61807,8.70248,13629.807264746,0
+BFZ.US,D,20071025,000000,8.69238,8.69238,8.58038,8.61807,36095.312093941,0
+BFZ.US,D,20071026,000000,8.59243,8.73764,8.58038,8.64091,48062.571116048,0
+BFZ.US,D,20071029,000000,8.64091,8.77515,8.5863,8.61807,24310.264241463,0
+BFZ.US,D,20071030,000000,8.65286,8.65286,8.5863,8.62779,16949.756541846,0
+BFZ.US,D,20071031,000000,8.63819,8.63819,8.56864,8.57592,30199.699842793,0
+BFZ.US,D,20071101,000000,8.56864,8.56864,8.49559,8.51744,29464.678514467,0
+BFZ.US,D,20071102,000000,8.53113,8.59669,8.51209,8.5633,22655.951531912,0
+BFZ.US,D,20071105,000000,8.32994,8.54637,8.32994,8.44099,44206.282746428,0
+BFZ.US,D,20071106,000000,8.44099,8.5255,8.44099,8.44644,34436.881617845,0
+BFZ.US,D,20071107,000000,8.345,8.38863,8.28225,8.33995,69236.126691672,0
+BFZ.US,D,20071108,000000,8.23573,8.36424,8.23573,8.29586,20262.499727491,0
+BFZ.US,D,20071109,000000,8.26361,8.38863,8.21182,8.32994,37384.173022601,0
+BFZ.US,D,20071112,000000,8.33472,8.38143,8.21882,8.345,51017.068612256,0
+BFZ.US,D,20071113,000000,8.30781,8.60418,8.30781,8.47721,53401.255441949,0
+BFZ.US,D,20071114,000000,8.45584,8.49024,8.36938,8.44099,27448.002348937,0
+BFZ.US,D,20071115,000000,8.44099,8.44644,8.32461,8.40465,38673.033951261,0
+BFZ.US,D,20071116,000000,8.38863,8.39845,8.26361,8.36424,49359.667577798,0
+BFZ.US,D,20071119,000000,8.345,8.36938,8.16694,8.21882,47699.178218429,0
+BFZ.US,D,20071120,000000,8.19453,8.26981,8.16694,8.26981,41988.865461817,0
+BFZ.US,D,20071121,000000,8.26981,8.345,8.26361,8.31742,14554.245854153,0
+BFZ.US,D,20071123,000000,8.29586,8.35978,8.29343,8.32461,6628.5746962007,0
+BFZ.US,D,20071126,000000,8.37658,8.38143,8.26981,8.35393,22469.622595741,0
+BFZ.US,D,20071127,000000,8.37658,8.38143,8.27634,8.35393,20071.023583137,0
+BFZ.US,D,20071128,000000,8.36424,8.39845,8.28585,8.31742,59861.001709795,0
+BFZ.US,D,20071129,000000,8.31742,8.31742,8.21464,8.23573,45859.566014344,0
+BFZ.US,D,20071130,000000,8.2569,8.26981,8.20552,8.23573,68874.792677328,0
+BFZ.US,D,20071203,000000,8.22513,8.22513,8.13451,8.19453,64271.129679749,0
+BFZ.US,D,20071204,000000,8.21182,8.21882,8.15898,8.16694,24310.264241463,0
+BFZ.US,D,20071205,000000,8.15898,8.16694,8.11215,8.12869,18049.200209426,0
+BFZ.US,D,20071206,000000,8.09527,8.17852,8.08496,8.14926,54506.875759348,0
+BFZ.US,D,20071207,000000,8.14926,8.21882,8.12869,8.21882,41437.084744754,0
+BFZ.US,D,20071210,000000,8.23573,8.2569,8.15898,8.18755,41068.544638956,0
+BFZ.US,D,20071211,000000,8.15898,8.22513,8.15898,8.19911,62620.934736743,0
+BFZ.US,D,20071212,000000,8.15898,8.18404,8.09527,8.09527,41988.865461817,0
+BFZ.US,D,20071213,000000,8.03853,8.0631,7.89825,7.92692,126703.67659705,0
+BFZ.US,D,20071214,000000,7.96829,7.96829,7.8801,7.92692,89317.444691173,0
+BFZ.US,D,20071217,000000,7.91711,7.94732,7.86951,7.89825,128732.70606221,0
+BFZ.US,D,20071218,000000,7.90225,7.91276,7.86951,7.89825,113999.33736335,0
+BFZ.US,D,20071219,000000,7.8801,8.0631,7.8801,7.97977,81031.468960513,0
+BFZ.US,D,20071220,000000,7.96829,7.97977,7.89825,7.95324,61687.231172611,0
+BFZ.US,D,20071221,000000,7.94732,7.94732,7.73021,7.88651,150093.62001566,0
+BFZ.US,D,20071224,000000,7.83123,7.95324,7.83123,7.94109,69432.750044207,0
+BFZ.US,D,20071226,000000,7.89825,7.97977,7.89825,7.94109,92454.15335701,0
+BFZ.US,D,20071227,000000,7.89301,8.05445,7.89301,8.03853,115511.58712708,0
+BFZ.US,D,20071228,000000,7.96829,8.11711,7.96829,8.05962,157467.51045653,0
+BFZ.US,D,20071231,000000,8.05962,8.18404,8.01017,8.12869,97427.385902023,0
+BFZ.US,D,20080102,000000,8.14421,8.17317,8.09021,8.11711,20628.980950018,0
+BFZ.US,D,20080103,000000,8.15898,8.19911,8.11711,8.18404,22834.044934994,0
+BFZ.US,D,20080104,000000,8.18404,8.345,8.17852,8.345,23387.88453533,0
+BFZ.US,D,20080107,000000,8.45584,8.59243,8.40465,8.5391,77078.413077082,0
+BFZ.US,D,20080108,000000,8.55979,8.62175,8.49559,8.58038,38114.047142744,0
+BFZ.US,D,20080109,000000,8.63264,8.6883,8.53113,8.59669,44928.950775118,0
+BFZ.US,D,20080110,000000,8.54637,8.6883,8.5391,8.65974,35728.830871413,0
+BFZ.US,D,20080111,000000,8.60981,8.69238,8.5633,8.6652,28725.539419598,0
+BFZ.US,D,20080114,000000,8.69238,8.76689,8.68179,8.71501,16024.288510804,0
+BFZ.US,D,20080115,000000,8.73764,8.7424,8.63819,8.71501,27448.002348937,0
+BFZ.US,D,20080116,000000,8.70937,8.90454,8.70248,8.89182,64369.956076833,0
+BFZ.US,D,20080117,000000,8.85295,8.89182,8.7424,8.80818,33332.290742085,0
+BFZ.US,D,20080118,000000,8.83314,8.83314,8.39845,8.471,60777.204766113,0
+BFZ.US,D,20080122,000000,8.35978,8.471,8.28585,8.471,27067.108943502,0
+BFZ.US,D,20080123,000000,8.45157,8.63264,8.44644,8.62779,46225.017795232,0
+BFZ.US,D,20080124,000000,8.63264,8.76689,8.63264,8.6652,143098.56409692,0
+BFZ.US,D,20080125,000000,8.69714,8.72036,8.63264,8.6883,29106.432825031,0
+BFZ.US,D,20080128,000000,8.6883,8.6883,8.5255,8.62175,38673.033951261,0
+BFZ.US,D,20080129,000000,8.62175,8.62175,8.51209,8.61807,43276.696948841,0
+BFZ.US,D,20080130,000000,8.55377,8.63264,8.55377,8.62779,27618.889660563,0
+BFZ.US,D,20080131,000000,8.59669,8.62779,8.44644,8.49024,48062.571116048,0
+BFZ.US,D,20080201,000000,8.54637,8.59669,8.49024,8.59669,58196.394583883,0
+BFZ.US,D,20080204,000000,8.58038,8.6883,8.58038,8.6652,29830.130295358,0
+BFZ.US,D,20080205,000000,8.67693,8.6883,8.55979,8.65974,41797.389317463,0
+BFZ.US,D,20080206,000000,8.67083,8.69238,8.65974,8.6883,37749.624803492,0
+BFZ.US,D,20080207,000000,8.65286,8.81392,8.58038,8.71501,53872.739711379,0
+BFZ.US,D,20080208,000000,8.67693,8.81847,8.67693,8.72483,45488.967025272,0
+BFZ.US,D,20080211,000000,8.7424,8.85839,8.69714,8.7424,25788.542431203,0
+BFZ.US,D,20080212,000000,8.82206,8.9707,8.82206,8.84635,39778.654268658,0
+BFZ.US,D,20080213,000000,8.91115,8.9261,8.75475,8.75475,66649.139859626,0
+BFZ.US,D,20080214,000000,8.73133,8.73764,8.13995,8.15898,136565.72747289,0
+BFZ.US,D,20080215,000000,8.19911,8.29343,8.12869,8.23059,66970.325650154,0
+BFZ.US,D,20080219,000000,8.23059,8.26981,8.22513,8.25234,70073.062741993,0
+BFZ.US,D,20080220,000000,8.25234,8.27634,8.21182,8.21182,63536.108351424,0
+BFZ.US,D,20080221,000000,8.26361,8.39387,8.25234,8.38143,33515.531353348,0
+BFZ.US,D,20080222,000000,8.29343,8.39387,8.28225,8.29586,67402.691137403,0
+BFZ.US,D,20080225,000000,8.29343,8.39387,8.29343,8.38863,65015.4159828,0
+BFZ.US,D,20080226,000000,8.38863,8.46381,8.35978,8.44644,35358.231882342,0
+BFZ.US,D,20080227,000000,8.35978,8.41758,8.16694,8.25234,72193.712512792,0
+BFZ.US,D,20080228,000000,8.19911,8.21182,8.0631,8.08496,94211.41023019,0
+BFZ.US,D,20080229,000000,8.10595,8.10595,7.92692,7.94109,96502.947312619,0
+BFZ.US,D,20080303,000000,7.92692,8.14926,7.92692,8.14926,71088.092195393,0
+BFZ.US,D,20080304,000000,8.12295,8.21464,8.12295,8.18755,59118.774290017,0
+BFZ.US,D,20080305,000000,8.32461,8.41038,8.26361,8.35393,60218.217957595,0
+BFZ.US,D,20080306,000000,8.41038,8.41038,8.35393,8.35393,93620.510730949,0
+BFZ.US,D,20080307,000000,8.35393,8.42486,8.35393,8.42486,47699.178218429,0
+BFZ.US,D,20080310,000000,8.50168,8.51744,8.23573,8.27634,119333.9039227,0
+BFZ.US,D,20080311,000000,8.25234,8.35026,8.25234,8.29343,59666.437240534,0
+BFZ.US,D,20080312,000000,8.23573,8.31742,8.21464,8.25234,81031.468960513,0
+BFZ.US,D,20080313,000000,8.25234,8.35393,8.19911,8.30781,36466.94052465,0
+BFZ.US,D,20080314,000000,8.35026,8.38863,8.26981,8.26981,89873.34317478,0
+BFZ.US,D,20080317,000000,8.38863,8.38863,8.15383,8.15898,41250.755808582,0
+BFZ.US,D,20080318,000000,8.19911,8.30131,8.13451,8.17852,80659.840529805,0
+BFZ.US,D,20080319,000000,8.17852,8.21464,8.14926,8.19911,30747.362793311,0
+BFZ.US,D,20080320,000000,8.16694,8.19453,8.14421,8.19453,18235.529145598,0
+BFZ.US,D,20080324,000000,8.14926,8.21464,8.14926,8.20552,53594.790469576,0
+BFZ.US,D,20080325,000000,8.33995,8.33995,8.19911,8.22513,74403.923705948,0
+BFZ.US,D,20080326,000000,8.21464,8.33472,8.21464,8.26981,65566.167258227,0
+BFZ.US,D,20080327,000000,8.26981,8.39387,8.26981,8.32994,38862.451212342,0
+BFZ.US,D,20080328,000000,8.38143,8.42486,8.33472,8.38143,33886.130342418,0
+BFZ.US,D,20080331,000000,8.33995,8.40465,8.33995,8.345,39351.435989589,0
+BFZ.US,D,20080401,000000,8.38863,8.45584,8.38863,8.44099,64088.918510122,0
+BFZ.US,D,20080402,000000,8.44099,8.46225,8.38143,8.38143,27811.395246554,0
+BFZ.US,D,20080403,000000,8.35978,8.48585,8.35978,8.471,33750.244046426,0
+BFZ.US,D,20080404,000000,8.55377,8.55377,8.471,8.49559,46402.081756678,0
+BFZ.US,D,20080407,000000,8.5863,8.5863,8.50772,8.50772,35911.042041042,0
+BFZ.US,D,20080408,000000,8.52199,8.55979,8.44099,8.44099,53043.009752513,0
+BFZ.US,D,20080409,000000,8.41758,8.54637,8.41758,8.54637,39778.654268658,0
+BFZ.US,D,20080410,000000,8.56864,8.63264,8.55979,8.63264,50831.76911772,0
+BFZ.US,D,20080411,000000,8.59243,8.65974,8.59243,8.65286,41250.755808582,0
+BFZ.US,D,20080414,000000,8.6883,8.70248,8.62779,8.62779,20436.475364027,0
+BFZ.US,D,20080415,000000,8.60981,8.60981,8.53113,8.5633,57466.520463739,0
+BFZ.US,D,20080416,000000,8.60418,8.6883,8.56864,8.56864,10309.857987645,0
+BFZ.US,D,20080417,000000,8.56864,8.63819,8.53113,8.5391,41797.389317463,0
+BFZ.US,D,20080418,000000,8.63264,8.63264,8.56864,8.5863,20400.444906756,0
+BFZ.US,D,20080421,000000,8.5863,8.60418,8.5633,8.5863,14309.238744711,0
+BFZ.US,D,20080422,000000,8.5863,8.61155,8.5633,8.57592,27995.665299454,0
+BFZ.US,D,20080423,000000,8.61807,8.62779,8.5863,8.60981,8473.3341084685,0
+BFZ.US,D,20080424,000000,8.62175,8.67693,8.62175,8.65974,30612.505938952,0
+BFZ.US,D,20080425,000000,8.60981,8.63264,8.5391,8.57592,58557.728598227,0
+BFZ.US,D,20080428,000000,8.67083,8.67083,8.51744,8.60418,55065.862567863,0
+BFZ.US,D,20080429,000000,8.62779,8.62779,8.56864,8.5863,17586.980914722,0
+BFZ.US,D,20080430,000000,8.63819,8.6652,8.61807,8.63264,23695.687584586,0
+BFZ.US,D,20080501,000000,8.67083,8.67083,8.51744,8.5391,42393.436024886,0
+BFZ.US,D,20080502,000000,8.54637,8.57592,8.5391,8.5391,30719.567869131,0
+BFZ.US,D,20080505,000000,8.56864,8.65286,8.55377,8.55377,22726.983004819,0
+BFZ.US,D,20080506,000000,8.60981,8.61155,8.5633,8.60981,52759.913302528,0
+BFZ.US,D,20080507,000000,8.61155,8.63264,8.5863,8.62175,33402.292773354,0
+BFZ.US,D,20080508,000000,8.60981,8.65286,8.60981,8.63264,35119.401422719,0
+BFZ.US,D,20080509,000000,8.61807,8.63264,8.60981,8.63264,16944.609333664,0
+BFZ.US,D,20080512,000000,8.61807,8.64091,8.61807,8.62175,12249.326030453,0
+BFZ.US,D,20080513,000000,8.60981,8.63264,8.5863,8.61155,17317.267206009,0
+BFZ.US,D,20080514,000000,8.62779,8.65286,8.58038,8.59243,28227.289667623,0
+BFZ.US,D,20080515,000000,8.58038,8.65974,8.57592,8.63264,11531.805209946,0
+BFZ.US,D,20080516,000000,8.63264,8.6883,8.62175,8.67083,35818.392293774,0
+BFZ.US,D,20080519,000000,8.64091,8.64091,8.5863,8.60981,41986.806578544,0
+BFZ.US,D,20080520,000000,8.59243,8.63264,8.5633,8.57592,37269.905000972,0
+BFZ.US,D,20080521,000000,8.5633,8.57592,8.5255,8.55979,50671.176222455,0
+BFZ.US,D,20080522,000000,8.51744,8.56864,8.43671,8.45157,101709.86310908,0
+BFZ.US,D,20080523,000000,8.42486,8.44644,8.16694,8.19453,415835.74289601,0
+BFZ.US,D,20080527,000000,8.19911,8.32994,8.19911,8.28225,89539.804084615,0
+BFZ.US,D,20080528,000000,8.25234,8.30131,8.25234,8.28225,97787.690474732,0
+BFZ.US,D,20080529,000000,8.30131,8.39845,8.29586,8.35393,121493.67247568,0
+BFZ.US,D,20080530,000000,8.35393,8.36424,8.21464,8.29343,132743.41067727,0
+BFZ.US,D,20080602,000000,8.25234,8.33472,8.25234,8.32461,58600.965146952,0
+BFZ.US,D,20080603,000000,8.2569,8.26361,7.95733,8.0328,248819.13182107,0
+BFZ.US,D,20080604,000000,7.96324,8.05445,7.92275,7.93003,173408.41419479,0
+BFZ.US,D,20080605,000000,7.94732,8.02755,7.92692,7.99142,158522.68813374,0
+BFZ.US,D,20080606,000000,7.93003,7.96829,7.93003,7.96829,74150.681063415,0
+BFZ.US,D,20080609,000000,7.96829,7.97363,7.95324,7.96829,21443.269284339,0
+BFZ.US,D,20080610,000000,7.96324,7.96324,7.85329,7.88651,68783.172371695,0
+BFZ.US,D,20080611,000000,7.87446,7.87446,7.76683,7.79986,61651.20071534,0
+BFZ.US,D,20080612,000000,7.83123,7.83657,7.73021,7.74352,89703.48530479,0
+BFZ.US,D,20080613,000000,7.71692,7.8117,7.71692,7.7951,52447.992486727,0
+BFZ.US,D,20080616,000000,7.76257,7.82453,7.75626,7.8117,59099.214898927,0
+BFZ.US,D,20080617,000000,7.83657,7.86563,7.66134,7.70651,86260.003031333,0
+BFZ.US,D,20080618,000000,7.71341,7.71341,7.62705,7.65435,69838.350048913,0
+BFZ.US,D,20080619,000000,7.63803,7.73439,7.63803,7.73439,45098.808645108,0
+BFZ.US,D,20080620,000000,7.73021,7.84222,7.63229,7.68427,119212.42980962,0
+BFZ.US,D,20080623,000000,7.71341,7.71341,7.65435,7.65435,42756.828922503,0
+BFZ.US,D,20080624,000000,7.65435,7.66134,7.61723,7.63229,29973.222682805,0
+BFZ.US,D,20080625,000000,7.62705,7.66134,7.60461,7.63229,22404.767772653,0
+BFZ.US,D,20080626,000000,7.63803,7.66134,7.61723,7.63229,23971.577943118,0
+BFZ.US,D,20080627,000000,7.60044,7.62287,7.56003,7.57352,76457.659770387,0
+BFZ.US,D,20080630,000000,7.56856,7.57352,7.53991,7.55108,72986.38257275,0
+BFZ.US,D,20080701,000000,7.57352,7.57352,7.52164,7.53991,52787.708226709,0
+BFZ.US,D,20080702,000000,7.55108,7.59383,7.53991,7.58965,56501.933650516,0
+BFZ.US,D,20080703,000000,7.54516,7.57828,7.53536,7.56003,49372.020877433,0
+BFZ.US,D,20080707,000000,7.55108,7.57828,7.55108,7.56856,31535.915086723,0
+BFZ.US,D,20080708,000000,7.49356,7.57828,7.49356,7.57828,62259.6007224,0
+BFZ.US,D,20080709,000000,7.57352,7.64433,7.57352,7.63803,26352.676447903,0
+BFZ.US,D,20080710,000000,7.64921,7.64921,7.61014,7.62287,13948.934172001,0
+BFZ.US,D,20080711,000000,7.61014,7.61014,7.55439,7.564,54165.101136092,0
+BFZ.US,D,20080714,000000,7.564,7.564,7.47676,7.47676,71024.266813943,0
+BFZ.US,D,20080715,000000,7.49786,7.49786,7.25995,7.36282,110549.67844007,0
+BFZ.US,D,20080716,000000,7.34029,7.39538,7.34029,7.38945,54779.67779297,0
+BFZ.US,D,20080717,000000,7.38555,7.44472,7.35264,7.39974,48151.103096768,0
+BFZ.US,D,20080718,000000,7.45327,7.51524,7.4214,7.49356,104201.11186894,0
+BFZ.US,D,20080721,000000,7.58965,7.58965,7.47056,7.5097,19434.828651899,0
+BFZ.US,D,20080722,000000,7.44472,7.51524,7.44472,7.51524,33570.091760074,0
+BFZ.US,D,20080723,000000,7.51524,7.51524,7.44472,7.48774,48020.364008956,0
+BFZ.US,D,20080724,000000,7.48774,7.49786,7.4826,7.49786,26517.387109712,0
+BFZ.US,D,20080725,000000,7.49786,7.51524,7.4826,7.51524,26706.804370793,0
+BFZ.US,D,20080728,000000,7.51524,7.55439,7.51524,7.55108,25972.812484104,0
+BFZ.US,D,20080729,000000,7.55108,7.56856,7.53991,7.564,16577.098669501,0
+BFZ.US,D,20080730,000000,7.564,7.57828,7.55108,7.57828,19952.637794963,0
+BFZ.US,D,20080731,000000,7.57828,7.59383,7.57352,7.59383,49972.185351402,0
+BFZ.US,D,20080801,000000,7.62287,7.62287,7.56856,7.57352,58983.917435659,0
+BFZ.US,D,20080804,000000,7.57352,7.60461,7.57352,7.59383,8708.0468015472,0
+BFZ.US,D,20080805,000000,7.62705,7.62705,7.57352,7.61014,18235.529145598,0
+BFZ.US,D,20080806,000000,7.60461,7.61723,7.48774,7.55439,98845.956476859,0
+BFZ.US,D,20080807,000000,7.47676,7.53991,7.47676,7.53536,26722.245995338,0
+BFZ.US,D,20080808,000000,7.564,7.58965,7.50329,7.58965,40486.910114439,0
+BFZ.US,D,20080811,000000,7.64433,7.64433,7.59383,7.60461,44205.253304792,0
+BFZ.US,D,20080812,000000,7.58343,7.59383,7.52164,7.53991,64418.33983374,0
+BFZ.US,D,20080813,000000,7.49786,7.51524,7.47676,7.51524,17945.226604157,0
+BFZ.US,D,20080814,000000,7.43956,7.51524,7.43956,7.51524,34065.253187138,0
+BFZ.US,D,20080815,000000,7.4826,7.50329,7.44472,7.50329,25276.909937959,0
+BFZ.US,D,20080818,000000,7.55108,7.564,7.5097,7.55108,40080.280668096,0
+BFZ.US,D,20080819,000000,7.55108,7.55108,7.5097,7.52903,27626.095752017,0
+BFZ.US,D,20080820,000000,7.55108,7.564,7.5097,7.564,22469.622595741,0
+BFZ.US,D,20080821,000000,7.564,7.57828,7.53991,7.56003,26933.281530781,0
+BFZ.US,D,20080822,000000,7.56003,7.58965,7.52164,7.54516,56488.550909245,0
+BFZ.US,D,20080825,000000,7.53536,7.55108,7.5097,7.5097,23416.708901146,0
+BFZ.US,D,20080826,000000,7.51524,7.55439,7.49786,7.54516,40446.761890624,0
+BFZ.US,D,20080827,000000,7.56003,7.63229,7.55108,7.56003,44075.543658616,0
+BFZ.US,D,20080828,000000,7.60044,7.62705,7.56003,7.56003,26816.954625878,0
+BFZ.US,D,20080829,000000,7.53536,7.61014,7.50329,7.59383,46336.197491954,0
+BFZ.US,D,20080902,000000,7.62705,7.62705,7.56856,7.62705,16577.098669501,0
+BFZ.US,D,20080903,000000,7.62705,7.69621,7.62287,7.67853,23763.630732582,0
+BFZ.US,D,20080904,000000,7.74876,7.74876,7.67853,7.73439,18235.529145598,0
+BFZ.US,D,20080905,000000,7.74352,7.74352,7.69058,7.73439,16289.884452971,0
+BFZ.US,D,20080908,000000,7.74352,7.84222,7.74352,7.84222,27448.002348937,0
+BFZ.US,D,20080909,000000,7.84222,7.8801,7.8117,7.84222,64702.465725362,0
+BFZ.US,D,20080910,000000,7.84222,7.89825,7.84222,7.86563,24333.941399098,0
+BFZ.US,D,20080911,000000,7.79015,7.87446,7.77674,7.81783,56247.661566347,0
+BFZ.US,D,20080912,000000,7.86563,7.86563,7.74352,7.75626,45622.794437991,0
+BFZ.US,D,20080915,000000,7.76257,7.85979,7.76257,7.7951,36317.671487384,0
+BFZ.US,D,20080916,000000,7.79015,7.86563,7.73021,7.84222,39582.030916123,0
+BFZ.US,D,20080917,000000,7.83657,7.86951,7.68427,7.69621,57363.576300107,0
+BFZ.US,D,20080918,000000,7.69621,7.77674,7.4826,7.75626,92864.900569897,0
+BFZ.US,D,20080919,000000,7.84658,7.8801,7.78345,7.8801,49865.123421225,0
+BFZ.US,D,20080922,000000,7.82453,7.84658,7.52164,7.54516,39652.032947392,0
+BFZ.US,D,20080923,000000,7.56003,7.60044,7.46423,7.53991,34966.014618908,0
+BFZ.US,D,20080924,000000,7.47056,7.47676,7.30388,7.30388,93636.981797129,0
+BFZ.US,D,20080925,000000,7.27716,7.44801,7.25995,7.44801,33376.556732445,0
+BFZ.US,D,20080926,000000,7.55108,7.55108,7.47056,7.50329,26299.145482813,0
+BFZ.US,D,20080929,000000,7.50329,7.50329,7.33495,7.37234,20077.200232955,0
+BFZ.US,D,20080930,000000,7.34029,7.43422,6.84866,7.12454,107329.58500168,0
+BFZ.US,D,20081001,000000,7.17816,7.34662,7.1126,7.1126,37252.404493152,0
+BFZ.US,D,20081002,000000,7.19293,7.28259,7.1126,7.13095,33784.215620425,0
+BFZ.US,D,20081003,000000,7.23683,7.23683,6.82428,6.83021,58284.926564605,0
+BFZ.US,D,20081006,000000,6.73425,6.73425,5.78837,6.11925,250362.26483387,0
+BFZ.US,D,20081007,000000,6.1681,6.33139,6.06513,6.15168,127447.9629001,0
+BFZ.US,D,20081008,000000,5.97256,5.97256,5.28316,5.4245,191699.53318876,0
+BFZ.US,D,20081009,000000,4.96872,5.18563,4.51245,4.718,469423.32727414,0
+BFZ.US,D,20081010,000000,4.6156,4.77239,4.25765,4.60425,256268.1715014,0
+BFZ.US,D,20081013,000000,4.88702,5.69027,4.85981,5.53824,214103.27151979,0
+BFZ.US,D,20081014,000000,5.67453,5.86414,5.48937,5.52726,175131.69949399,0
+BFZ.US,D,20081015,000000,5.42984,5.43518,5.32113,5.37524,81985.761357373,0
+BFZ.US,D,20081016,000000,5.42984,5.42984,5.08228,5.39759,78475.365377554,0
+BFZ.US,D,20081017,000000,5.43518,5.46199,5.29404,5.38077,57538.581378282,0
+BFZ.US,D,20081020,000000,5.55465,5.70114,5.55465,5.61965,117455.17293646,0
+BFZ.US,D,20081021,000000,5.61965,5.85879,5.61965,5.85879,24400.855105459,0
+BFZ.US,D,20081022,000000,5.98411,6.18433,5.96741,6.07019,70923.381533585,0
+BFZ.US,D,20081023,000000,6.27117,6.50517,6.13576,6.4502,123838.7405232,0
+BFZ.US,D,20081024,000000,6.47788,6.47788,6.14654,6.18995,81461.775564491,0
+BFZ.US,D,20081027,000000,6.17384,6.18995,5.99966,5.99966,75627.929811521,0
+BFZ.US,D,20081028,000000,6.08175,6.1681,6.02162,6.10856,66130.301274924,0
+BFZ.US,D,20081029,000000,6.18995,6.18995,6.03773,6.06513,55993.389482179,0
+BFZ.US,D,20081030,000000,6.09768,6.10856,6.05416,6.0865,77396.510542702,0
+BFZ.US,D,20081031,000000,6.0865,6.13051,6.05416,6.05416,65607.34492368,0
+BFZ.US,D,20081103,000000,6.18995,6.18995,6.04892,6.05416,92327.532035744,0
+BFZ.US,D,20081104,000000,6.20638,6.29893,6.04892,6.09768,78288.006999747,0
+BFZ.US,D,20081105,000000,6.16304,6.56977,6.13576,6.53228,67075.328697056,0
+BFZ.US,D,20081106,000000,6.53228,6.81274,6.53228,6.80224,77103.119676354,0
+BFZ.US,D,20081107,000000,6.80224,7.04684,6.80224,6.87013,49369.96199416,0
+BFZ.US,D,20081110,000000,6.86469,6.86469,6.41162,6.46088,71099.416053393,0
+BFZ.US,D,20081111,000000,6.38113,6.40638,6.32509,6.38113,31058.254167477,0
+BFZ.US,D,20081112,000000,6.20638,6.20638,5.7228,5.78246,171703.65884507,0
+BFZ.US,D,20081113,000000,5.82091,5.96186,5.65793,5.83676,49604.674687239,0
+BFZ.US,D,20081114,000000,5.73963,5.89678,5.7067,5.76613,64460.546940828,0
+BFZ.US,D,20081117,000000,5.72853,5.78246,5.7067,5.76138,28236.554642349,0
+BFZ.US,D,20081118,000000,5.75583,5.94604,5.7067,5.71224,46968.274656648,0
+BFZ.US,D,20081119,000000,5.7067,5.73963,5.42984,5.55465,49343.196511615,0
+BFZ.US,D,20081120,000000,5.45712,5.48433,5.07694,5.07694,70616.607925963,0
+BFZ.US,D,20081121,000000,5.07694,5.16357,4.81591,5.07694,112163.8429258,0
+BFZ.US,D,20081124,000000,5.08228,5.99966,5.08228,5.60866,195045.21850678,0
+BFZ.US,D,20081125,000000,5.70114,5.70114,5.48433,5.64685,50867.799574991,0
+BFZ.US,D,20081126,000000,5.61965,5.77157,5.49472,5.49472,35102.930356539,0
+BFZ.US,D,20081128,000000,5.49472,5.49472,5.45712,5.48433,7083.5878994497,0
+BFZ.US,D,20081201,000000,5.43518,5.45712,5.15804,5.20165,73292.126738733,0
+BFZ.US,D,20081202,000000,5.2237,5.33746,5.15804,5.2237,29976.311007714,0
+BFZ.US,D,20081203,000000,5.2237,5.23974,5.15804,5.2237,24488.357644545,0
+BFZ.US,D,20081204,000000,5.15804,5.23974,5.02261,5.09829,50897.653382444,0
+BFZ.US,D,20081205,000000,5.11461,5.13143,4.91393,4.97415,61514.28497771,0
+BFZ.US,D,20081208,000000,4.97415,4.97415,4.64244,4.82727,93854.193982391,0
+BFZ.US,D,20081209,000000,4.72955,4.75646,4.52819,4.61026,96183.820405361,0
+BFZ.US,D,20081210,000000,4.63164,4.90305,4.6156,4.77803,100668.06817313,0
+BFZ.US,D,20081211,000000,4.68039,4.68039,4.40366,4.40366,69483.192684386,0
+BFZ.US,D,20081212,000000,4.40366,4.40366,4.02909,4.11037,217705.28780523,0
+BFZ.US,D,20081215,000000,4.11037,4.11573,3.9909,4.02316,244705.48304236,0
+BFZ.US,D,20081216,000000,4.05034,4.07735,3.9909,4.07735,83613.308584377,0
+BFZ.US,D,20081217,000000,4.09417,4.426,4.09417,4.41996,105475.5606147,0
+BFZ.US,D,20081218,000000,4.50653,4.80008,4.46854,4.77239,234873.28597397,0
+BFZ.US,D,20081219,000000,4.72403,4.91393,4.718,4.83807,88052.260920148,0
+BFZ.US,D,20081222,000000,4.76753,4.93025,4.76753,4.81096,136763.38026707,0
+BFZ.US,D,20081223,000000,4.91393,4.96279,4.87128,4.89235,49947.47875213,0
+BFZ.US,D,20081224,000000,4.78901,4.96872,4.77803,4.89235,50955.302114077,0
+BFZ.US,D,20081226,000000,4.76753,5.00096,4.76753,4.94675,105670.12508397,0
+BFZ.US,D,20081229,000000,4.98407,4.98999,4.88702,4.8978,79998.938999294,0
+BFZ.US,D,20081230,000000,4.8978,4.8978,4.75646,4.84341,137712.52545574,0
+BFZ.US,D,20081231,000000,4.78901,5.04954,4.75073,4.94113,134796.11730007,0
+BFZ.US,D,20090102,000000,5.04954,5.1964,5.00642,5.1964,38019.338512204,0
+BFZ.US,D,20090105,000000,5.23974,5.52726,5.23974,5.48433,67452.104335947,0
+BFZ.US,D,20090106,000000,5.52726,5.88096,5.48433,5.78246,188612.23772146,0
+BFZ.US,D,20090107,000000,5.91884,5.92932,5.73419,5.73963,59700.408814532,0
+BFZ.US,D,20090108,000000,5.79848,5.89154,5.78837,5.84823,64630.40481082,0
+BFZ.US,D,20090109,000000,5.91884,6.05416,5.91884,6.02715,69711.728727649,0
+BFZ.US,D,20090112,000000,6.02162,6.10856,6.02162,6.07019,45861.624897614,0
+BFZ.US,D,20090113,000000,6.05959,6.19521,6.05959,6.19521,56268.250399074,0
+BFZ.US,D,20090114,000000,6.13576,6.23338,5.97256,6.1681,79118.766400249,0
+BFZ.US,D,20090115,000000,6.23891,6.23891,5.951,6.12459,53756.412806477,0
+BFZ.US,D,20090116,000000,6.03239,6.09768,5.99432,6.07592,28878.926223409,0
+BFZ.US,D,20090120,000000,5.99966,6.16304,5.99966,6.09204,45587.793422358,0
+BFZ.US,D,20090121,000000,6.09768,6.13576,5.9775,5.9775,35607.35675833,0
+BFZ.US,D,20090122,000000,6.02715,6.02715,5.84823,5.85879,27488.150572752,0
+BFZ.US,D,20090123,000000,5.83676,5.83676,5.70114,5.76138,48360.079748939,0
+BFZ.US,D,20090126,000000,5.77157,5.96186,5.75583,5.75583,67206.067784868,0
+BFZ.US,D,20090127,000000,5.81586,5.91884,5.79848,5.84248,27557.123162385,0
+BFZ.US,D,20090128,000000,5.97256,6.01063,5.88096,5.90252,56043.832122357,0
+BFZ.US,D,20090129,000000,5.86414,5.94021,5.83676,5.83676,69191.860701311,0
+BFZ.US,D,20090130,000000,5.85365,5.91312,5.83676,5.86912,26540.034825711,0
+BFZ.US,D,20090202,000000,5.93496,5.951,5.89154,5.951,34849.687714006,0
+BFZ.US,D,20090203,000000,5.97256,6.18995,5.96186,6.13576,39386.437005225,0
+BFZ.US,D,20090204,000000,6.27117,6.29893,6.23891,6.28778,53256.104171231,0
+BFZ.US,D,20090205,000000,6.28778,6.29893,6.23338,6.23338,62551.96214711,0
+BFZ.US,D,20090206,000000,6.27117,6.46088,6.27117,6.4401,74558.339951395,0
+BFZ.US,D,20090209,000000,6.48886,6.51655,6.38113,6.4231,24668.509930898,0
+BFZ.US,D,20090210,000000,6.50517,6.51655,6.38113,6.48886,23139.789100978,0
+BFZ.US,D,20090211,000000,6.3583,6.59259,6.3583,6.43407,48257.135585309,0
+BFZ.US,D,20090212,000000,6.30418,6.4231,6.29893,6.40638,37578.737491863,0
+BFZ.US,D,20090213,000000,6.46088,6.51655,6.43407,6.51655,14728.221490688,0
+BFZ.US,D,20090217,000000,6.55928,6.55928,5.98925,5.98925,85860.579676442,0
+BFZ.US,D,20090218,000000,5.97256,6.03239,5.92932,5.98411,45220.282758193,0
+BFZ.US,D,20090219,000000,5.97256,6.04338,5.97256,6.04338,26733.569853337,0
+BFZ.US,D,20090220,000000,5.97256,5.97256,5.59244,5.70114,66499.870822359,0
+BFZ.US,D,20090223,000000,5.73963,5.78246,5.71738,5.75583,53386.843259043,0
+BFZ.US,D,20090224,000000,5.75583,5.95671,5.67453,5.95671,72879.320642574,0
+BFZ.US,D,20090225,000000,5.97256,6.35344,5.86912,6.22794,52935.947822337,0
+BFZ.US,D,20090226,000000,6.29893,6.37471,6.24971,6.30418,24772.483536166,0
+BFZ.US,D,20090227,000000,6.35344,6.40638,6.31468,6.37471,26179.730253002,0
+BFZ.US,D,20090302,000000,6.29893,6.31468,6.07019,6.16304,58638.025045859,0
+BFZ.US,D,20090303,000000,6.19521,6.27117,6.01063,6.20638,60786.469740839,0
+BFZ.US,D,20090304,000000,6.13576,6.25514,6.0865,6.21773,74244.36025232,0
+BFZ.US,D,20090305,000000,6.20095,6.20095,6.10856,6.13051,49774.532557229,0
+BFZ.US,D,20090306,000000,6.21773,6.21773,5.83676,5.84248,54342.165097538,0
+BFZ.US,D,20090309,000000,5.83676,5.87522,5.82091,5.82091,105938.80935105,0
+BFZ.US,D,20090310,000000,5.83676,5.90252,5.80985,5.88582,31588.416610175,0
+BFZ.US,D,20090311,000000,5.94604,6.12459,5.92369,5.98411,169982.43242915,0
+BFZ.US,D,20090312,000000,5.94604,6.21143,5.92369,5.95671,325526.94590907,0
+BFZ.US,D,20090313,000000,5.96186,6.11429,5.95671,6.0865,36593.561845915,0
+BFZ.US,D,20090316,000000,6.13051,6.1681,6.11429,6.14654,25377.795218317,0
+BFZ.US,D,20090317,000000,6.08175,6.20095,6.08175,6.1681,37610.650182589,0
+BFZ.US,D,20090318,000000,6.13576,6.1411,5.93496,6.07019,51682.087909312,0
+BFZ.US,D,20090319,000000,6.08175,6.18995,6.07019,6.07019,57888.591534624,0
+BFZ.US,D,20090320,000000,6.12459,6.24454,6.02715,6.10856,32721.831851753,0
+BFZ.US,D,20090323,000000,6.13051,6.21143,5.86414,5.96741,131448.3730988,0
+BFZ.US,D,20090324,000000,6.00569,6.00569,5.86414,5.94604,63173.744895442,0
+BFZ.US,D,20090325,000000,5.94604,5.98925,5.89154,5.94604,24224.820585649,0
+BFZ.US,D,20090326,000000,5.96741,6.03773,5.91312,5.97256,46402.081756678,0
+BFZ.US,D,20090327,000000,5.97256,6.02715,5.97256,5.99432,42355.346684342,0
+BFZ.US,D,20090330,000000,5.98925,5.98925,5.88582,5.9775,31165.316097652,0
+BFZ.US,D,20090331,000000,5.90737,5.99432,5.83676,5.92932,87984.317772152,0
+BFZ.US,D,20090401,000000,5.92932,6.01599,5.92932,6.01599,32779.480583385,0
+BFZ.US,D,20090402,000000,6.08175,6.25514,6.07019,6.20638,77458.277040882,0
+BFZ.US,D,20090403,000000,6.13051,6.24971,6.06513,6.24971,20821.486536008,0
+BFZ.US,D,20090406,000000,6.19521,6.25514,6.16304,6.25514,26771.65919388,0
+BFZ.US,D,20090407,000000,6.24454,6.25514,6.24454,6.25514,20332.501758759,0
+BFZ.US,D,20090408,000000,6.29893,6.35344,6.24971,6.33625,24310.264241463,0
+BFZ.US,D,20090409,000000,6.3583,6.40289,6.27117,6.29893,14990.729107947,0
+BFZ.US,D,20090413,000000,6.43407,6.43407,6.33139,6.40289,24171.289620562,0
+BFZ.US,D,20090414,000000,6.58705,6.58705,6.33139,6.39775,46124.132514873,0
+BFZ.US,D,20090415,000000,6.34158,6.48333,6.34158,6.43407,29623.212526459,0
+BFZ.US,D,20090416,000000,6.4502,6.46088,6.39775,6.4502,19800.280432788,0
+BFZ.US,D,20090417,000000,6.44455,6.47788,6.43407,6.44455,22284.323101206,0
+BFZ.US,D,20090420,000000,6.45584,6.47274,6.31468,6.32509,26756.217569335,0
+BFZ.US,D,20090421,000000,6.37471,6.40289,6.28215,6.38113,17646.688529628,0
+BFZ.US,D,20090422,000000,6.38113,6.41162,6.28215,6.40289,41954.893887818,0
+BFZ.US,D,20090423,000000,6.41162,6.45584,6.40289,6.45584,26338.264264994,0
+BFZ.US,D,20090424,000000,6.45584,6.45584,6.35344,6.3583,27882.426719459,0
+BFZ.US,D,20090427,000000,6.32509,6.3583,6.27727,6.29893,36826.215655722,0
+BFZ.US,D,20090428,000000,6.29893,6.42845,6.29893,6.36402,40548.67661262,0
+BFZ.US,D,20090429,000000,6.35344,6.42845,6.34158,6.34791,39162.018728508,0
+BFZ.US,D,20090430,000000,6.34158,6.48886,6.34158,6.38113,20061.758608411,0
+BFZ.US,D,20090501,000000,6.41162,6.51655,6.41162,6.51655,26685.186096431,0
+BFZ.US,D,20090504,000000,6.51655,6.54179,6.46088,6.50517,59288.632160008,0
+BFZ.US,D,20090505,000000,6.50517,6.51043,6.48333,6.50517,11654.308764666,0
+BFZ.US,D,20090506,000000,6.50517,6.53694,6.50517,6.53228,13215.971726949,0
+BFZ.US,D,20090507,000000,6.54179,6.54179,6.45584,6.4673,43655.531471002,0
+BFZ.US,D,20090508,000000,6.49963,6.55277,6.40638,6.4941,74607.753149937,0
+BFZ.US,D,20090511,000000,6.4941,6.52761,6.43407,6.52761,42227.695921441,0
+BFZ.US,D,20090512,000000,6.48333,6.52761,6.48333,6.48333,15470.448910468,0
+BFZ.US,D,20090513,000000,6.4502,6.48886,6.4502,6.48886,34226.875524038,0
+BFZ.US,D,20090514,000000,6.40638,6.48886,6.38113,6.47788,28739.951602505,0
+BFZ.US,D,20090515,000000,6.43407,6.4673,6.40638,6.45584,25080.286585423,0
+BFZ.US,D,20090518,000000,6.46088,6.56977,6.38113,6.42845,50945.007697714,0
+BFZ.US,D,20090519,000000,6.47274,6.47274,6.42845,6.4401,20422.06318112,0
+BFZ.US,D,20090520,000000,6.47788,6.48886,6.42845,6.47274,16843.724053306,0
+BFZ.US,D,20090521,000000,6.4941,6.50517,6.43407,6.45584,25666.038876483,0
+BFZ.US,D,20090522,000000,6.48886,6.49963,6.40638,6.46088,14366.887476343,0
+BFZ.US,D,20090526,000000,6.48333,6.50517,6.38609,6.4941,61850.912392783,0
+BFZ.US,D,20090527,000000,6.51655,6.55928,6.4941,6.49963,50009.245250308,0
+BFZ.US,D,20090528,000000,6.49963,6.50517,6.43407,6.47788,51017.068612256,0
+BFZ.US,D,20090529,000000,6.50517,6.50517,6.4941,6.49963,10347.947328188,0
+BFZ.US,D,20090601,000000,6.52761,6.53694,6.48886,6.51655,17298.737256556,0
+BFZ.US,D,20090602,000000,6.52208,6.61904,6.52208,6.56471,65424.104312415,0
+BFZ.US,D,20090603,000000,6.53694,6.55928,6.48886,6.49963,32977.133377557,0
+BFZ.US,D,20090604,000000,6.47788,6.53228,6.45584,6.52208,23055.374886801,0
+BFZ.US,D,20090605,000000,6.52208,6.59727,6.52208,6.54703,41055.161897682,0
+BFZ.US,D,20090608,000000,6.55928,6.61904,6.52208,6.58174,51796.355930942,0
+BFZ.US,D,20090609,000000,6.59259,6.59727,6.55928,6.58174,62695.054534559,0
+BFZ.US,D,20090610,000000,6.55928,6.58705,6.54703,6.54703,37374.908047873,0
+BFZ.US,D,20090611,000000,6.54703,6.56977,6.54703,6.55277,17380.063145823,0
+BFZ.US,D,20090612,000000,6.54703,6.54703,6.32509,6.39084,63486.69515288,0
+BFZ.US,D,20090615,000000,6.30924,6.38113,6.20638,6.30924,63089.330681265,0
+BFZ.US,D,20090616,000000,6.28215,6.40638,6.28215,6.35344,28003.900832544,0
+BFZ.US,D,20090617,000000,6.39775,6.43407,6.36917,6.36917,40043.220769191,0
+BFZ.US,D,20090618,000000,6.39775,6.46088,6.39775,6.40638,21625.480453966,0
+BFZ.US,D,20090619,000000,6.40638,6.46088,6.36402,6.40638,27121.669350226,0
+BFZ.US,D,20090622,000000,6.38113,6.38113,6.24454,6.32509,57756.823005176,0
+BFZ.US,D,20090623,000000,6.38113,6.38609,6.21143,6.30924,46611.058408848,0
+BFZ.US,D,20090624,000000,6.28778,6.32042,6.27117,6.29893,24680.863230535,0
+BFZ.US,D,20090625,000000,6.30924,6.30924,6.20095,6.23338,23655.53936077,0
+BFZ.US,D,20090626,000000,6.23338,6.30418,6.20095,6.27117,27943.163776002,0
+BFZ.US,D,20090629,000000,6.21143,6.28778,6.21143,6.28215,27217.407422403,0
+BFZ.US,D,20090630,000000,6.31468,6.31468,6.20638,6.20638,28833.630791411,0
+BFZ.US,D,20090701,000000,6.19521,6.25514,6.18433,6.25514,28537.151600152,0
+BFZ.US,D,20090702,000000,6.21773,6.23338,6.16304,6.21773,72640.49018295,0
+BFZ.US,D,20090706,000000,6.20095,6.23891,6.20095,6.21143,58845.972256395,0
+BFZ.US,D,20090707,000000,6.21143,6.23338,6.14654,6.20638,39035.397407243,0
+BFZ.US,D,20090708,000000,6.19521,6.28215,6.19521,6.27117,42013.572061086,0
+BFZ.US,D,20090709,000000,6.24454,6.34791,6.24454,6.33625,17684.777870171,0
+BFZ.US,D,20090710,000000,6.33625,6.4231,6.29893,6.39084,43645.237054638,0
+BFZ.US,D,20090713,000000,6.3583,6.43407,6.30418,6.36402,30295.437914969,0
+BFZ.US,D,20090714,000000,6.37471,6.4401,6.37471,6.4401,35915.159807587,0
+BFZ.US,D,20090715,000000,6.4401,6.58174,6.41756,6.49963,65972.796704568,0
+BFZ.US,D,20090716,000000,6.41162,6.49963,6.41162,6.4941,34484.235933116,0
+BFZ.US,D,20090717,000000,6.43407,6.52761,6.43407,6.43407,88730.662958476,0
+BFZ.US,D,20090720,000000,6.48333,6.6241,6.4401,6.59727,61808.705285694,0
+BFZ.US,D,20090721,000000,6.70635,6.75522,6.6772,6.74346,48520.672644204,0
+BFZ.US,D,20090722,000000,6.74999,6.82428,6.72374,6.73425,23189.202299521,0
+BFZ.US,D,20090723,000000,6.92162,6.94911,6.78688,6.91182,54944.388454778,0
+BFZ.US,D,20090724,000000,6.83604,6.9666,6.78688,6.85907,73342.569378914,0
+BFZ.US,D,20090727,000000,6.88587,6.96155,6.85907,6.92162,53271.545795776,0
+BFZ.US,D,20090728,000000,6.94911,6.94911,6.88587,6.91182,42031.072568904,0
+BFZ.US,D,20090729,000000,6.91716,6.93239,6.83604,6.83604,21686.217510509,0
+BFZ.US,D,20090730,000000,6.85421,6.89093,6.6772,6.6772,56906.504213584,0
+BFZ.US,D,20090731,000000,6.78688,6.85907,6.73425,6.73425,43823.33045772,0
+BFZ.US,D,20090803,000000,6.75522,6.87013,6.74999,6.78262,40193.519248091,0
+BFZ.US,D,20090804,000000,6.78688,7.47676,6.78262,6.9726,75806.023214602,0
+BFZ.US,D,20090805,000000,7.02177,7.04684,6.93901,6.9726,32729.037943208,0
+BFZ.US,D,20090806,000000,6.94911,6.97814,6.93239,6.93239,27314.174936216,0
+BFZ.US,D,20090807,000000,6.92162,7.31436,6.89519,6.98407,90738.07414928,0
+BFZ.US,D,20090810,000000,6.96155,6.98923,6.89519,6.93901,47418.140651716,0
+BFZ.US,D,20090811,000000,6.96155,6.96155,6.90072,6.92162,9067.3219326195,0
+BFZ.US,D,20090812,000000,6.88053,6.93239,6.88053,6.92162,28597.888656695,0
+BFZ.US,D,20090813,000000,7.0512,7.0512,6.90539,6.90539,38617.444102901,0
+BFZ.US,D,20090814,000000,6.90539,6.91716,6.90539,6.91182,9574.8366593202,0
+BFZ.US,D,20090817,000000,6.88587,7.12454,6.88587,7.02177,31632.682600536,0
+BFZ.US,D,20090818,000000,7.1872,7.1872,7.01175,7.02177,32530.355707399,0
+BFZ.US,D,20090819,000000,7.10783,7.1126,7.04684,7.09609,38174.784199288,0
+BFZ.US,D,20090820,000000,7.09609,7.1872,6.99477,7.06345,119545.96889977,0
+BFZ.US,D,20090821,000000,7.02177,7.10783,7.02177,7.06345,43509.350758647,0
+BFZ.US,D,20090824,000000,7.07987,7.1126,7.05761,7.09609,52726.971170167,0
+BFZ.US,D,20090825,000000,7.04684,7.16379,7.04684,7.10783,52347.107206367,0
+BFZ.US,D,20090826,000000,7.10783,7.17301,7.10783,7.13582,44889.831992938,0
+BFZ.US,D,20090827,000000,7.14775,7.27716,7.14775,7.16379,38034.780136748,0
+BFZ.US,D,20090828,000000,7.21362,7.27716,7.1602,7.21362,35818.392293774,0
+BFZ.US,D,20090831,000000,7.20896,7.30388,7.14775,7.1872,49312.313262526,0
+BFZ.US,D,20090901,000000,7.20283,7.29465,7.1872,7.27133,38748.183190713,0
+BFZ.US,D,20090902,000000,7.27133,7.29465,7.24285,7.26453,35681.476556144,0
+BFZ.US,D,20090903,000000,7.32533,7.34662,7.28259,7.34662,58404.341794417,0
+BFZ.US,D,20090904,000000,7.34662,7.41024,7.28259,7.2892,55997.507248723,0
+BFZ.US,D,20090908,000000,7.2892,7.43422,7.2892,7.42762,31268.260261284,0
+BFZ.US,D,20090909,000000,7.41586,7.55108,7.38555,7.43956,40053.515185553,0
+BFZ.US,D,20090910,000000,7.43956,7.55108,7.43956,7.52164,26075.756647735,0
+BFZ.US,D,20090911,000000,7.47676,7.62705,7.47676,7.52903,38803.773039073,0
+BFZ.US,D,20090914,000000,7.50329,7.58965,7.49356,7.57352,38114.047142744,0
+BFZ.US,D,20090915,000000,7.57352,7.62705,7.55108,7.62287,32623.005454667,0
+BFZ.US,D,20090916,000000,7.60461,7.71692,7.57352,7.71341,50138.954896483,0
+BFZ.US,D,20090917,000000,7.74352,7.89825,7.71692,7.81783,58429.048393688,0
+BFZ.US,D,20090918,000000,7.85979,7.85979,7.77674,7.77674,20517.801253296,0
+BFZ.US,D,20090921,000000,7.79015,7.79015,7.68427,7.73439,19235.116974454,0
+BFZ.US,D,20090922,000000,7.68427,7.70107,7.51524,7.51524,78592.721724094,0
+BFZ.US,D,20090923,000000,7.51524,7.57352,7.41024,7.57352,46733.561963568,0
+BFZ.US,D,20090924,000000,7.56856,7.60461,7.55108,7.57828,13312.739240763,0
+BFZ.US,D,20090925,000000,7.56003,7.61014,7.55108,7.61014,23413.620576237,0
+BFZ.US,D,20090928,000000,7.60461,7.7238,7.60461,7.7238,26744.893711337,0
+BFZ.US,D,20090929,000000,7.74352,7.74876,7.66832,7.69621,36335.171995201,0
+BFZ.US,D,20090930,000000,7.70107,7.70651,7.66832,7.69058,26842.690666785,0
+BFZ.US,D,20091001,000000,7.70651,7.73439,7.66832,7.7238,19212.469258456,0
+BFZ.US,D,20091002,000000,7.64921,7.75206,7.64433,7.75206,37686.828863676,0
+BFZ.US,D,20091005,000000,7.7716,7.8117,7.75206,7.77674,28183.023677262,0
+BFZ.US,D,20091006,000000,7.81783,7.85329,7.80645,7.83657,20020.58094296,0
+BFZ.US,D,20091007,000000,7.83657,7.85979,7.7951,7.80645,22895.811433172,0
+BFZ.US,D,20091008,000000,7.8117,7.83657,7.76683,7.7716,40335.582193902,0
+BFZ.US,D,20091009,000000,7.71341,7.73021,7.58965,7.59383,39528.499951034,0
+BFZ.US,D,20091012,000000,7.59383,7.59383,7.22604,7.24809,94274.206170005,0
+BFZ.US,D,20091013,000000,7.22604,7.4043,7.21362,7.30388,66113.830208744,0
+BFZ.US,D,20091014,000000,7.30388,7.30388,7.01654,7.01654,129929.94668524,0
+BFZ.US,D,20091015,000000,6.93901,7.03131,6.70052,7.00594,179208.28837377,0
+BFZ.US,D,20091016,000000,7.00594,7.04684,6.98407,7.01654,59323.633175641,0
+BFZ.US,D,20091019,000000,7.02177,7.09112,7.01654,7.05761,100755.57071221,0
+BFZ.US,D,20091020,000000,7.12454,7.14106,7.06345,7.14106,57128.86360703,0
+BFZ.US,D,20091021,000000,7.11852,7.15338,7.1126,7.11852,78965.37959644,0
+BFZ.US,D,20091022,000000,7.14106,7.19293,7.14106,7.18137,65231.598726424,0
+BFZ.US,D,20091023,000000,7.22604,7.24809,7.16864,7.20283,94099.201091833,0
+BFZ.US,D,20091026,000000,7.20283,7.23071,7.19293,7.20896,38267.433946557,0
+BFZ.US,D,20091027,000000,7.23071,7.23683,7.20896,7.23683,25301.616537229,0
+BFZ.US,D,20091028,000000,7.20896,7.25383,7.12454,7.17301,96737.660005697,0
+BFZ.US,D,20091029,000000,7.16864,7.20283,7.14106,7.19293,59839.383435434,0
+BFZ.US,D,20091030,000000,7.16864,7.20283,7.01175,7.10783,96868.399093507,0
+BFZ.US,D,20091102,000000,7.14106,7.1602,7.03732,7.03732,94556.273178354,0
+BFZ.US,D,20091103,000000,7.06792,7.10783,7.03732,7.06792,115466.2916951,0
+BFZ.US,D,20091104,000000,7.085,7.09112,7.03131,7.04684,107556.06216168,0
+BFZ.US,D,20091105,000000,7.02701,7.15338,7.02701,7.085,70165.712489259,0
+BFZ.US,D,20091106,000000,7.1126,7.13095,7.07987,7.13095,69302.010956396,0
+BFZ.US,D,20091109,000000,7.11852,7.21985,7.11852,7.15338,95345.854913406,0
+BFZ.US,D,20091110,000000,7.11852,7.17816,7.04684,7.10783,139708.61278856,0
+BFZ.US,D,20091111,000000,7.14775,7.1602,7.09112,7.09112,118661.67853417,0
+BFZ.US,D,20091112,000000,7.1126,7.1126,7.03131,7.03732,43241.695933204,0
+BFZ.US,D,20091113,000000,7.04246,7.04684,6.96155,6.9666,55322.193535305,0
+BFZ.US,D,20091116,000000,6.95483,7.06345,6.95483,7.03131,48171.691929494,0
+BFZ.US,D,20091117,000000,7.04684,7.1021,7.01654,7.0512,67088.711438328,0
+BFZ.US,D,20091118,000000,7.07296,7.09112,7.02177,7.06345,22293.588075932,0
+BFZ.US,D,20091119,000000,7.06345,7.09112,7.01654,7.06792,59084.802716019,0
+BFZ.US,D,20091120,000000,7.06792,7.09112,6.98407,6.98407,70555.870869422,0
+BFZ.US,D,20091123,000000,6.98923,7.02177,6.98923,7.00594,36902.394336809,0
+BFZ.US,D,20091124,000000,6.98923,7.02177,6.98923,7.0004,42001.218761453,0
+BFZ.US,D,20091125,000000,6.98923,7.02701,6.98923,7.02701,59548.051452358,0
+BFZ.US,D,20091127,000000,6.98923,7.01175,6.98407,7.01175,24493.504852726,0
+BFZ.US,D,20091130,000000,7.02177,7.07296,7.01175,7.06345,38782.15476471,0
+BFZ.US,D,20091201,000000,7.1126,7.13582,7.1126,7.13095,35812.215643955,0
+BFZ.US,D,20091202,000000,7.13582,7.23683,7.12454,7.13582,55087.480842226,0
+BFZ.US,D,20091203,000000,7.13582,7.21985,7.13582,7.14775,31035.606451478,0
+BFZ.US,D,20091204,000000,7.16864,7.19293,7.15338,7.19293,8895.4051793556,0
+BFZ.US,D,20091207,000000,7.19293,7.21985,7.18137,7.21362,19598.509872071,0
+BFZ.US,D,20091208,000000,7.21362,7.24285,7.20896,7.24285,25787.512989567,0
+BFZ.US,D,20091209,000000,7.24285,7.30388,7.23071,7.2892,35328.378074891,0
+BFZ.US,D,20091210,000000,7.27133,7.31903,7.26453,7.31436,42995.659382128,0
+BFZ.US,D,20091211,000000,7.27716,7.27716,7.19293,7.21985,27057.843968773,0
+BFZ.US,D,20091214,000000,7.16864,7.20896,7.16864,7.19293,35755.596353959,0
+BFZ.US,D,20091215,000000,7.16379,7.18137,7.06792,7.06792,74325.686141589,0
+BFZ.US,D,20091216,000000,7.04246,7.1126,7.04246,7.07987,56352.664613251,0
+BFZ.US,D,20091217,000000,7.085,7.09609,7.05761,7.07987,21594.597204877,0
+BFZ.US,D,20091218,000000,7.04684,7.11852,7.04246,7.11852,71694.43331918,0
+BFZ.US,D,20091221,000000,7.1126,7.36282,7.1126,7.16379,45995.452310335,0
+BFZ.US,D,20091222,000000,7.1872,7.19739,7.16864,7.1872,29202.170897209,0
+BFZ.US,D,20091223,000000,7.17301,7.19293,7.16864,7.17301,10809.137181256,0
+BFZ.US,D,20091224,000000,7.17301,7.18137,7.06792,7.1602,39022.014665969,0
+BFZ.US,D,20091228,000000,7.18137,7.29465,7.15338,7.19739,58701.850427311,0
+BFZ.US,D,20091229,000000,7.14106,7.18137,7.11852,7.18137,50763.825969723,0
+BFZ.US,D,20091230,000000,7.1126,7.21985,7.1126,7.1872,73686.402885441,0
+BFZ.US,D,20091231,000000,7.19293,7.19739,7.13582,7.15338,33009.046068283,0
+BFZ.US,D,20100104,000000,7.14106,7.23683,7.13582,7.13582,77636.370443962,0
+BFZ.US,D,20100105,000000,7.14775,7.1602,7.09112,7.13095,61422.664672078,0
+BFZ.US,D,20100106,000000,7.13095,7.17301,7.13095,7.1602,22094.905840122,0
+BFZ.US,D,20100107,000000,7.13582,7.16864,7.13095,7.16379,72430.484089141,0
+BFZ.US,D,20100108,000000,7.10783,7.16379,7.10783,7.1602,44894.97920112,0
+BFZ.US,D,20100111,000000,7.12454,7.16864,7.12454,7.14106,33694.654198066,0
+BFZ.US,D,20100112,000000,7.14106,7.1602,7.14106,7.14775,7092.8528741765,0
+BFZ.US,D,20100113,000000,7.11852,7.1602,7.1126,7.14775,16002.670236441,0
+BFZ.US,D,20100114,000000,7.14775,7.14775,7.11852,7.13582,25264.556638323,0
+BFZ.US,D,20100115,000000,7.14106,7.16864,7.11852,7.15338,25440.591158132,0
+BFZ.US,D,20100119,000000,7.17301,7.17301,7.14775,7.17301,15645.453988641,0
+BFZ.US,D,20100120,000000,7.14106,7.17301,7.14106,7.14106,27135.052091498,0
+BFZ.US,D,20100121,000000,7.14106,7.1602,7.1126,7.1126,23448.621591872,0
+BFZ.US,D,20100122,000000,7.1126,7.1602,7.1126,7.13582,17862.871273253,0
+BFZ.US,D,20100125,000000,7.12454,7.15338,7.1021,7.15338,15835.900691359,0
+BFZ.US,D,20100126,000000,7.1602,7.1602,7.11852,7.1602,42558.146686696,0
+BFZ.US,D,20100127,000000,7.14775,7.15338,7.14106,7.14775,32188.581084144,0
+BFZ.US,D,20100128,000000,7.14106,7.15338,7.14106,7.15338,22559.184018099,0
+BFZ.US,D,20100129,000000,7.14775,7.14775,7.12454,7.13095,25015.431762336,0
+BFZ.US,D,20100201,000000,7.15338,7.1602,7.09609,7.1021,66966.207883609,0
+BFZ.US,D,20100202,000000,7.10783,7.15338,7.10783,7.14775,58229.336716244,0
+BFZ.US,D,20100203,000000,7.10783,7.13582,7.07987,7.09112,151691.3134352,0
+BFZ.US,D,20100204,000000,7.07987,7.07987,7.0512,7.05761,68849.056636417,0
+BFZ.US,D,20100205,000000,7.03732,7.05761,7.01654,7.01654,141568.81382535,0
+BFZ.US,D,20100208,000000,7.00594,7.07987,7.0004,7.0512,207346.01661903,0
+BFZ.US,D,20100209,000000,7.07296,7.1126,7.06792,7.1126,131408.22487499,0
+BFZ.US,D,20100210,000000,7.11852,7.11852,7.05761,7.07296,105634.09462668,0
+BFZ.US,D,20100211,000000,7.0512,7.07987,7.02701,7.0512,160768.92978418,0
+BFZ.US,D,20100212,000000,7.04246,7.06345,7.03732,7.05761,62501.519506933,0
+BFZ.US,D,20100216,000000,7.04246,7.06345,7.03131,7.0512,111161.16677204,0
+BFZ.US,D,20100217,000000,7.05761,7.06792,7.00594,7.02701,142371.77830169,0
+BFZ.US,D,20100218,000000,7.04246,7.05761,7.01654,7.03732,101550.29965545,0
+BFZ.US,D,20100219,000000,7.01654,7.03732,6.97814,7.03131,118862.41965328,0
+BFZ.US,D,20100222,000000,6.98407,7.03732,6.9666,6.98407,97622.979812922,0
+BFZ.US,D,20100223,000000,6.98923,7.00594,6.90539,6.9726,202650.73331583,0
+BFZ.US,D,20100224,000000,6.94911,7.03732,6.94911,7.02701,153554.60279692,0
+BFZ.US,D,20100225,000000,7.03131,7.0512,6.98923,7.01175,120602.17601864,0
+BFZ.US,D,20100226,000000,7.03131,7.04246,7.0004,7.02177,56064.420955084,0
+BFZ.US,D,20100301,000000,7.0512,7.05761,7.03732,7.0512,94254.646778915,0
+BFZ.US,D,20100302,000000,7.06345,7.06792,7.03131,7.03131,96367.061016625,0
+BFZ.US,D,20100303,000000,7.04246,7.0512,7.02177,7.02177,96103.523957729,0
+BFZ.US,D,20100304,000000,7.02177,7.04684,7.01654,7.04684,124272.13545207,0
+BFZ.US,D,20100305,000000,7.04684,7.0512,7.01175,7.04246,153618.42817838,0
+BFZ.US,D,20100308,000000,7.06345,7.06345,6.98923,7.0512,122427.3760398,0
+BFZ.US,D,20100309,000000,7.01175,7.0512,7.01175,7.03131,103835.66008805,0
+BFZ.US,D,20100310,000000,7.04684,7.1126,7.04246,7.1021,229976.23211005,0
+BFZ.US,D,20100311,000000,7.09609,7.09609,7.04684,7.06792,93326.090422964,0
+BFZ.US,D,20100312,000000,7.03732,7.06345,7.00594,7.01654,148085.1793832,0
+BFZ.US,D,20100315,000000,7.04246,7.04246,6.94396,6.94396,261657.29846749,0
+BFZ.US,D,20100316,000000,6.9666,7.02177,6.93239,7.02177,133049.15484325,0
+BFZ.US,D,20100317,000000,6.94911,7.00594,6.93239,6.99477,250551.68209498,0
+BFZ.US,D,20100318,000000,6.99477,7.00594,6.9726,6.98407,82823.726849328,0
+BFZ.US,D,20100319,000000,6.97814,6.99477,6.95483,6.99477,63855.235258679,0
+BFZ.US,D,20100322,000000,7.01175,7.06345,7.01175,7.05761,235649.48496773,0
+BFZ.US,D,20100323,000000,7.06792,7.1021,7.06345,7.085,200401.40334049,0
+BFZ.US,D,20100324,000000,7.07987,7.09112,7.06345,7.06345,149505.80884133,0
+BFZ.US,D,20100325,000000,7.06792,7.085,7.0512,7.05761,54530.552916982,0
+BFZ.US,D,20100326,000000,7.05761,7.07296,7.03732,7.04684,177115.43352714,0
+BFZ.US,D,20100329,000000,7.085,7.09112,7.06792,7.085,113239.60943576,0
+BFZ.US,D,20100330,000000,7.09112,7.09112,7.07987,7.07987,67227.68605923,0
+BFZ.US,D,20100331,000000,7.085,7.09112,7.06792,7.09112,109799.21548721,0
+BFZ.US,D,20100401,000000,7.09112,7.1021,7.07296,7.085,38543.324305086,0
+BFZ.US,D,20100405,000000,7.085,7.11852,7.07987,7.11852,165059.64252432,0
+BFZ.US,D,20100406,000000,7.1126,7.12454,7.1021,7.1126,94631.422417805,0
+BFZ.US,D,20100407,000000,7.1126,7.12454,7.10783,7.11852,62461.371283115,0
+BFZ.US,D,20100408,000000,7.11852,7.12454,7.09609,7.1126,113035.77999176,0
+BFZ.US,D,20100409,000000,7.10783,7.14106,7.07296,7.14106,184202.10975151,0
+BFZ.US,D,20100412,000000,7.14106,7.17301,7.14106,7.17301,136558.52138144,0
+BFZ.US,D,20100413,000000,7.13095,7.1602,7.1021,7.15338,112799.00841541,0
+BFZ.US,D,20100414,000000,7.16864,7.16864,7.12454,7.15338,131809.70711316,0
+BFZ.US,D,20100415,000000,7.13095,7.1602,7.11852,7.15338,133617.4066265,0
+BFZ.US,D,20100416,000000,7.1602,7.17816,7.13095,7.1602,106885.89565643,0
+BFZ.US,D,20100419,000000,7.15338,7.17816,7.15338,7.17816,70203.801829803,0
+BFZ.US,D,20100420,000000,7.19293,7.19293,7.17816,7.1872,97515.917882746,0
+BFZ.US,D,20100421,000000,7.19293,7.21362,7.17816,7.20896,129536.69998016,0
+BFZ.US,D,20100422,000000,7.19739,7.21985,7.19293,7.21985,93703.89550349,0
+BFZ.US,D,20100423,000000,7.25383,7.25383,7.20731,7.20731,66231.186555283,0
+BFZ.US,D,20100426,000000,7.20896,7.24809,7.20896,7.22604,139452.28182112,0
+BFZ.US,D,20100427,000000,7.24809,7.26453,7.21985,7.24809,133655.49596705,0
+BFZ.US,D,20100428,000000,7.30388,7.33057,7.27133,7.32533,99287.586938836,0
+BFZ.US,D,20100429,000000,7.33057,7.46423,7.33057,7.46423,103481.53216517,0
+BFZ.US,D,20100430,000000,7.47056,7.47056,7.35264,7.39974,151789.11039065,0
+BFZ.US,D,20100503,000000,7.41586,7.4214,7.38945,7.39538,121872.50699784,0
+BFZ.US,D,20100504,000000,7.39974,7.41024,7.35264,7.39974,130974.82994609,0
+BFZ.US,D,20100505,000000,7.39538,7.41586,7.37234,7.39538,120189.36992247,0
+BFZ.US,D,20100506,000000,7.35264,7.38945,6.78262,7.21985,336989.77852937,0
+BFZ.US,D,20100507,000000,7.24809,7.30388,7.14106,7.26453,191779.82963639,0
+BFZ.US,D,20100510,000000,7.36778,7.36778,7.30388,7.32533,92433.564524284,0
+BFZ.US,D,20100511,000000,7.32533,7.35264,7.32533,7.34662,90914.10866909,0
+BFZ.US,D,20100512,000000,7.31436,7.35729,7.31436,7.33495,76219.858752401,0
+BFZ.US,D,20100513,000000,7.30882,7.36282,7.30882,7.33057,57710.498131544,0
+BFZ.US,D,20100514,000000,7.30882,7.36282,7.27133,7.33057,78775.962335357,0
+BFZ.US,D,20100517,000000,7.30882,7.36282,7.30882,7.35264,43450.672585377,0
+BFZ.US,D,20100518,000000,7.35729,7.36282,7.30388,7.36282,71218.831283204,0
+BFZ.US,D,20100519,000000,7.33495,7.35264,7.31903,7.35264,66455.604831998,0
+BFZ.US,D,20100520,000000,7.27716,7.34029,7.22604,7.22604,127768.119249,0
+BFZ.US,D,20100521,000000,7.21985,7.30882,7.21985,7.30882,100979.98898893,0
+BFZ.US,D,20100524,000000,7.27716,7.32533,7.25383,7.30882,164299.91459674,0
+BFZ.US,D,20100525,000000,7.20283,7.27716,7.20283,7.27716,150541.42712746,0
+BFZ.US,D,20100526,000000,7.27716,7.32533,7.27716,7.30388,73776.993749435,0
+BFZ.US,D,20100527,000000,7.32533,7.34662,7.30882,7.30882,54113.629054277,0
+BFZ.US,D,20100528,000000,7.33057,7.35264,7.28259,7.34662,32373.88057868,0
+BFZ.US,D,20100601,000000,7.36282,7.38945,7.33057,7.36282,86330.005062602,0
+BFZ.US,D,20100602,000000,7.38945,7.4043,7.34662,7.39538,79475.982648048,0
+BFZ.US,D,20100603,000000,7.36282,7.39974,7.36282,7.38555,69459.51552675,0
+BFZ.US,D,20100604,000000,7.30882,7.4043,7.30882,7.39974,51005.744754256,0
+BFZ.US,D,20100607,000000,7.41586,7.4586,7.39538,7.4586,89920.69749005,0
+BFZ.US,D,20100608,000000,7.45327,7.46423,7.38555,7.44472,84971.142102671,0
+BFZ.US,D,20100609,000000,7.44801,7.45327,7.41024,7.43422,55551.759020202,0
+BFZ.US,D,20100610,000000,7.43956,7.45327,7.39974,7.44801,116355.72926884,0
+BFZ.US,D,20100611,000000,7.39974,7.41586,7.37866,7.37866,67841.233274472,0
+BFZ.US,D,20100614,000000,7.39538,7.41024,7.38555,7.39974,74863.054675742,0
+BFZ.US,D,20100615,000000,7.41024,7.41024,7.37234,7.37866,132129.86346204,0
+BFZ.US,D,20100616,000000,7.37234,7.41586,7.35729,7.37234,76911.643531999,0
+BFZ.US,D,20100617,000000,7.39538,7.45327,7.37866,7.45327,83047.115684407,0
+BFZ.US,D,20100618,000000,7.46423,7.49356,7.44472,7.49356,98572.125001601,0
+BFZ.US,D,20100621,000000,7.49356,7.49786,7.42762,7.47056,70685.580515597,0
+BFZ.US,D,20100622,000000,7.4826,7.49356,7.44801,7.46423,81729.430389931,0
+BFZ.US,D,20100623,000000,7.44472,7.50329,7.44472,7.49786,77437.688208155,0
+BFZ.US,D,20100624,000000,7.49356,7.55108,7.49356,7.53536,63207.716469439,0
+BFZ.US,D,20100625,000000,7.53991,7.60044,7.53991,7.60044,73597.870904718,0
+BFZ.US,D,20100628,000000,7.60044,7.60044,7.55108,7.57352,98970.518914852,0
+BFZ.US,D,20100629,000000,7.54516,7.59383,7.53991,7.57828,112366.64292816,0
+BFZ.US,D,20100630,000000,7.5812,7.60247,7.53059,7.57256,123403.28671103,0
+BFZ.US,D,20100701,000000,7.59383,7.61014,7.55108,7.60461,75726.756208607,0
+BFZ.US,D,20100702,000000,7.61723,7.64433,7.60461,7.64433,62862.853521277,0
+BFZ.US,D,20100706,000000,7.62705,7.7716,7.62705,7.7238,96942.518891323,0
+BFZ.US,D,20100707,000000,7.70107,7.73021,7.66832,7.68427,176005.69544321,0
+BFZ.US,D,20100708,000000,7.68427,7.73021,7.67367,7.71692,70666.021124507,0
+BFZ.US,D,20100709,000000,7.68427,7.70651,7.65435,7.67367,80570.279107446,0
+BFZ.US,D,20100712,000000,7.66134,7.73021,7.66134,7.73021,54413.196570443,0
+BFZ.US,D,20100713,000000,7.71692,7.74042,7.66134,7.70651,80550.719716355,0
+BFZ.US,D,20100714,000000,7.70651,7.79986,7.70107,7.7238,91497.802076877,0
+BFZ.US,D,20100715,000000,7.73439,7.76683,7.69058,7.71692,89187.735044997,0
+BFZ.US,D,20100716,000000,7.71341,7.74876,7.71341,7.74876,59753.93977962,0
+BFZ.US,D,20100719,000000,7.76257,7.7951,7.76257,7.79015,43859.360914991,0
+BFZ.US,D,20100720,000000,7.74876,7.77674,7.74352,7.74352,88424.918792492,0
+BFZ.US,D,20100721,000000,7.74876,7.79015,7.73021,7.78345,126001.59740107,0
+BFZ.US,D,20100722,000000,7.78345,7.78345,7.73439,7.74876,114473.90995768,0
+BFZ.US,D,20100723,000000,7.71692,7.78345,7.71692,7.74876,119775.53438467,0
+BFZ.US,D,20100726,000000,7.74876,7.76257,7.68427,7.68427,181174.52189914,0
+BFZ.US,D,20100727,000000,7.69058,7.70651,7.66832,7.66832,68492.869830256,0
+BFZ.US,D,20100728,000000,7.67367,7.70107,7.62705,7.66134,146695.43317419,0
+BFZ.US,D,20100729,000000,7.65435,7.67853,7.61014,7.63803,112987.39623486,0
+BFZ.US,D,20100730,000000,7.61723,7.71692,7.61014,7.71692,60773.086999567,0
+BFZ.US,D,20100802,000000,7.74042,7.74352,7.66134,7.73439,75719.550117151,0
+BFZ.US,D,20100803,000000,7.66832,7.79015,7.66832,7.79015,130851.29694973,0
+BFZ.US,D,20100804,000000,7.76257,7.94109,7.76257,7.89301,223648.25437164,0
+BFZ.US,D,20100805,000000,7.87446,7.8801,7.7951,7.84222,80616.60398108,0
+BFZ.US,D,20100806,000000,7.86951,7.89301,7.82453,7.85979,112635.32719524,0
+BFZ.US,D,20100809,000000,7.88651,7.89825,7.85979,7.89301,103202.55348173,0
+BFZ.US,D,20100810,000000,7.89301,7.9074,7.86563,7.8801,80546.601949811,0
+BFZ.US,D,20100811,000000,7.83123,7.92692,7.83123,7.90225,61963.121531141,0
+BFZ.US,D,20100812,000000,7.84658,7.9074,7.83657,7.87446,84286.563414525,0
+BFZ.US,D,20100813,000000,7.89301,8.01017,7.86563,8.01017,142104.12347624,0
+BFZ.US,D,20100816,000000,8.01017,8.01017,7.92692,7.93499,78701.842537544,0
+BFZ.US,D,20100817,000000,7.94109,7.95324,7.9074,7.9074,60863.677863563,0
+BFZ.US,D,20100818,000000,7.91711,7.93499,7.8801,7.89825,67611.667789574,0
+BFZ.US,D,20100819,000000,7.86951,7.90225,7.84222,7.86951,69720.993702373,0
+BFZ.US,D,20100820,000000,7.83657,7.88651,7.83657,7.8801,46729.444197024,0
+BFZ.US,D,20100823,000000,7.89301,7.92692,7.87446,7.87446,66307.36523637,0
+BFZ.US,D,20100824,000000,7.86563,7.91276,7.85329,7.8801,94437.887390178,0
+BFZ.US,D,20100825,000000,7.89301,7.9074,7.86563,7.86951,84692.163419232,0
+BFZ.US,D,20100826,000000,7.8801,7.91276,7.85329,7.86951,107779.45099676,0
+BFZ.US,D,20100827,000000,7.93499,7.93499,7.86563,7.91711,102765.0407863,0
+BFZ.US,D,20100830,000000,7.92275,7.94109,7.89301,7.89301,62756.821032735,0
+BFZ.US,D,20100831,000000,7.89691,7.94732,7.89691,7.94109,115271.72722582,0
+BFZ.US,D,20100901,000000,7.94109,7.97977,7.93003,7.94109,123541.2318903,0
+BFZ.US,D,20100902,000000,7.96324,8.01581,7.92275,7.92692,154189.76828652,0
+BFZ.US,D,20100903,000000,7.94732,8.01017,7.92692,8.01017,127497.37609864,0
+BFZ.US,D,20100907,000000,8.02755,8.05962,7.97977,8.05962,148196.35907993,0
+BFZ.US,D,20100908,000000,8.0631,8.11711,8.0328,8.11711,108846.98197362,0
+BFZ.US,D,20100909,000000,8.09021,8.13995,8.08496,8.11215,121076.74861297,0
+BFZ.US,D,20100910,000000,8.11215,8.13451,8.07903,8.12295,68939.647500415,0
+BFZ.US,D,20100913,000000,8.08496,8.09527,8.02094,8.04844,106634.71189719,0
+BFZ.US,D,20100914,000000,8.06884,8.07903,8.01017,8.02755,75981.028292777,0
+BFZ.US,D,20100915,000000,8.03853,8.03853,7.86563,7.86563,194348.28651899,0
+BFZ.US,D,20100916,000000,7.76683,7.86563,7.73439,7.79015,207259.54352158,0
+BFZ.US,D,20100917,000000,7.7951,7.91711,7.7951,7.91276,80027.763365111,0
+BFZ.US,D,20100920,000000,7.90225,8.03853,7.90225,8.03853,122250.31207836,0
+BFZ.US,D,20100921,000000,8.00521,8.0328,7.9857,7.99813,105679.39005867,0
+BFZ.US,D,20100922,000000,8.01017,8.01017,7.87446,7.99813,123692.55981084,0
+BFZ.US,D,20100923,000000,7.99813,8.09527,7.97977,8.08496,147649.72557106,0
+BFZ.US,D,20100924,000000,8.01581,8.13995,7.96829,8.10595,183208.69857247,0
+BFZ.US,D,20100927,000000,7.92275,8.09021,7.91711,8.02755,172575.59591103,0
+BFZ.US,D,20100928,000000,7.99142,8.06884,7.99142,8.0434,87495.332994904,0
+BFZ.US,D,20100929,000000,8.05445,8.11711,7.92275,8.02755,181024.22342023,0
+BFZ.US,D,20100930,000000,8.03698,8.08418,8.0024,8.07127,99119.787952118,0
+BFZ.US,D,20101001,000000,8.06884,8.09021,8.05962,8.07281,56845.767157043,0
+BFZ.US,D,20101004,000000,8.03853,8.07903,8.03853,8.07281,55868.827044186,0
+BFZ.US,D,20101005,000000,8.05962,8.07903,8.05445,8.05962,56240.455474893,0
+BFZ.US,D,20101006,000000,8.06884,8.06884,8.01581,8.02755,47849.47669733,0
+BFZ.US,D,20101007,000000,8.07281,8.09021,8.02094,8.03853,84346.271029431,0
+BFZ.US,D,20101008,000000,8.05962,8.0631,8.02755,8.03853,64872.323595353,0
+BFZ.US,D,20101011,000000,8.05962,8.09021,8.02755,8.02755,66428.839349454,0
+BFZ.US,D,20101012,000000,8.0434,8.06884,8.02755,8.05445,45720.591393441,0
+BFZ.US,D,20101013,000000,8.0434,8.0434,7.90225,7.9074,215417.86848934,0
+BFZ.US,D,20101014,000000,7.9074,7.92692,7.89301,7.91711,54780.707234606,0
+BFZ.US,D,20101015,000000,7.92692,7.92692,7.85979,7.85979,47934.920353144,0
+BFZ.US,D,20101018,000000,7.88651,7.89825,7.79015,7.81783,91655.306647233,0
+BFZ.US,D,20101019,000000,7.82453,7.83657,7.79015,7.82453,120949.09785008,0
+BFZ.US,D,20101020,000000,7.80645,7.84222,7.76683,7.78345,83339.477109121,0
+BFZ.US,D,20101021,000000,7.76257,7.83123,7.76257,7.83123,71350.599812652,0
+BFZ.US,D,20101022,000000,7.82453,7.82453,7.7951,7.81783,46626.500033393,0
+BFZ.US,D,20101025,000000,7.85979,7.85979,7.80645,7.85329,99711.716892996,0
+BFZ.US,D,20101026,000000,7.85329,7.85329,7.78345,7.8117,73447.572425817,0
+BFZ.US,D,20101027,000000,7.83123,7.83123,7.75626,7.78345,114513.02873986,0
+BFZ.US,D,20101028,000000,7.7951,7.7951,7.73439,7.74042,90443.653841295,0
+BFZ.US,D,20101029,000000,7.74809,7.76741,7.73905,7.74352,61225.011877906,0
+BFZ.US,D,20101101,000000,7.78345,7.7951,7.76683,7.76683,64850.705320991,0
+BFZ.US,D,20101102,000000,7.76257,7.76683,7.71692,7.74876,112458.26323378,0
+BFZ.US,D,20101103,000000,7.74876,7.75206,7.71341,7.74042,114611.85513695,0
+BFZ.US,D,20101104,000000,7.71341,7.73021,7.66134,7.66134,147856.64333995,0
+BFZ.US,D,20101105,000000,7.65435,7.67853,7.63803,7.67853,131588.37716133,0
+BFZ.US,D,20101108,000000,7.64433,7.67367,7.60044,7.63803,208954.00445494,0
+BFZ.US,D,20101109,000000,7.61014,7.62705,7.41586,7.41586,301213.59334269,0
+BFZ.US,D,20101110,000000,7.36778,7.36778,7.13582,7.23683,485638.06248764,0
+BFZ.US,D,20101111,000000,7.18137,7.20283,7.09609,7.1126,350219.1329976,0
+BFZ.US,D,20101112,000000,7.09609,7.20896,7.07987,7.16379,295575.34150063,0
+BFZ.US,D,20101115,000000,7.17816,7.17816,6.797,6.80759,619241.05693124,0
+BFZ.US,D,20101116,000000,6.81274,6.9666,6.64137,6.96155,654599.28881359,0
+BFZ.US,D,20101117,000000,6.98407,7.06792,6.92162,7.03732,264260.75636571,0
+BFZ.US,D,20101118,000000,7.02701,7.03131,6.83604,6.89093,249950.48817936,0
+BFZ.US,D,20101119,000000,6.93239,7.0512,6.90539,7.0512,150029.79463419,0
+BFZ.US,D,20101122,000000,7.14106,7.36282,7.11852,7.31436,451323.68442453,0
+BFZ.US,D,20101123,000000,7.2892,7.50329,7.2892,7.38945,228901.49504173,0
+BFZ.US,D,20101124,000000,7.37866,7.4214,7.29969,7.30882,162464.42015918,0
+BFZ.US,D,20101126,000000,7.31903,7.39538,7.31903,7.37866,29046.725210126,0
+BFZ.US,D,20101129,000000,7.33495,7.38945,7.30388,7.33057,196469.96573143,0
+BFZ.US,D,20101130,000000,7.32456,7.35264,7.30792,7.31746,96054.110759186,0
+BFZ.US,D,20101201,000000,7.2892,7.41024,7.23683,7.30882,225156.38636883,0
+BFZ.US,D,20101202,000000,7.24809,7.29465,7.17816,7.29465,263292.05178593,0
+BFZ.US,D,20101203,000000,7.2892,7.29969,7.14106,7.16864,164344.1805871,0
+BFZ.US,D,20101206,000000,7.12454,7.13095,7.01654,7.03131,343835.56541085,0
+BFZ.US,D,20101207,000000,6.9666,7.01654,6.78688,6.91716,481133.22588716,0
+BFZ.US,D,20101208,000000,6.87585,6.91716,6.78688,6.80224,293916.91102453,0
+BFZ.US,D,20101209,000000,6.797,6.81894,6.73879,6.78688,189279.31590179,0
+BFZ.US,D,20101210,000000,6.74346,6.87013,6.68879,6.87013,178897.39699961,0
+BFZ.US,D,20101213,000000,6.85421,6.85421,6.72842,6.76494,156688.22313785,0
+BFZ.US,D,20101214,000000,6.68879,6.77027,6.57571,6.65778,337293.46381209,0
+BFZ.US,D,20101215,000000,6.66691,6.71208,6.56977,6.70635,285932.56169331,0
+BFZ.US,D,20101216,000000,6.72229,6.89093,6.72229,6.89093,307581.71930492,0
+BFZ.US,D,20101217,000000,6.91182,7.03732,6.91182,7.02177,354606.61325156,0
+BFZ.US,D,20101220,000000,7.02177,7.04684,6.74346,6.75522,265460.05587201,0
+BFZ.US,D,20101221,000000,6.73879,6.81894,6.73425,6.75522,149767.28701692,0
+BFZ.US,D,20101222,000000,6.73879,6.84187,6.73879,6.7593,107244.14134587,0
+BFZ.US,D,20101223,000000,6.75522,6.75522,6.70635,6.73425,185309.78895217,0
+BFZ.US,D,20101227,000000,6.70052,6.71208,6.65148,6.68295,195712.29668709,0
+BFZ.US,D,20101228,000000,6.68295,6.69412,6.63543,6.66691,179371.96959395,0
+BFZ.US,D,20101229,000000,6.6642,6.77027,6.64293,6.77027,269886.65490814,0
+BFZ.US,D,20101230,000000,6.73286,6.87276,6.73286,6.87276,205883.18005384,0
+BFZ.US,D,20101231,000000,6.90267,6.9733,6.88587,6.94843,110632.03377097,0
+BFZ.US,D,20110103,000000,6.91182,6.93239,6.80759,6.86469,152975.02715569,0
+BFZ.US,D,20110104,000000,6.87585,6.90539,6.83021,6.86469,99177.43668375,0
+BFZ.US,D,20110105,000000,6.86469,6.88587,6.82428,6.84187,104979.369746,0
+BFZ.US,D,20110106,000000,6.83604,6.87013,6.80224,6.81274,110685.56473606,0
+BFZ.US,D,20110107,000000,6.82428,6.84187,6.7593,6.78262,63395.074847248,0
+BFZ.US,D,20110110,000000,6.82428,6.82428,6.77699,6.79232,119060.07244744,0
+BFZ.US,D,20110111,000000,6.79232,6.81274,6.75522,6.75522,73821.259739797,0
+BFZ.US,D,20110112,000000,6.72842,6.73425,6.62961,6.65778,195027.71799895,0
+BFZ.US,D,20110113,000000,6.64633,6.64633,6.54179,6.6241,185508.47118799,0
+BFZ.US,D,20110114,000000,6.59727,6.66691,6.55928,6.60949,380132.64806551,0
+BFZ.US,D,20110118,000000,6.54703,6.65148,6.52761,6.6241,195327.28551512,0
+BFZ.US,D,20110119,000000,6.62805,6.63991,6.53072,6.53072,261776.71369729,0
+BFZ.US,D,20110120,000000,6.54703,6.63543,6.52761,6.63543,126976.47863067,0
+BFZ.US,D,20110121,000000,6.63543,6.74999,6.63543,6.74999,239136.20378993,0
+BFZ.US,D,20110124,000000,6.94911,7.01175,6.71771,6.83021,106478.23676845,0
+BFZ.US,D,20110125,000000,6.84187,6.88053,6.77699,6.80759,121495.73135894,0
+BFZ.US,D,20110126,000000,6.80759,6.86469,6.7593,6.797,169356.53191428,0
+BFZ.US,D,20110127,000000,6.77699,6.84187,6.77027,6.78688,128854.18017529,0
+BFZ.US,D,20110128,000000,6.78688,6.80224,6.73879,6.77027,69518.193700021,0
+BFZ.US,D,20110131,000000,6.79232,6.80399,6.74716,6.75279,114034.33837898,0
+BFZ.US,D,20110201,000000,6.78262,6.83604,6.78262,6.81894,57148.422998119,0
+BFZ.US,D,20110202,000000,6.83021,6.84187,6.80759,6.83604,54267.015858088,0
+BFZ.US,D,20110203,000000,6.8234,6.84187,6.80165,6.83021,74930.99782374,0
+BFZ.US,D,20110204,000000,6.79232,6.79232,6.76494,6.76494,33313.760792632,0
+BFZ.US,D,20110207,000000,6.78262,6.79232,6.73425,6.73425,95885.282330831,0
+BFZ.US,D,20110208,000000,6.73879,6.75522,6.65778,6.6772,135706.14370658,0
+BFZ.US,D,20110209,000000,6.66263,6.69412,6.65148,6.65778,94743.631556164,0
+BFZ.US,D,20110210,000000,6.661,6.68148,6.63991,6.65,92815.487371354,0
+BFZ.US,D,20110211,000000,6.62961,6.73879,6.62961,6.66263,96046.904667733,0
+BFZ.US,D,20110214,000000,6.65148,6.68295,6.63543,6.65148,92997.698540982,0
+BFZ.US,D,20110215,000000,6.6241,6.69412,6.59259,6.60949,133991.0939405,0
+BFZ.US,D,20110216,000000,6.61904,6.72374,6.61388,6.69412,96181.761522088,0
+BFZ.US,D,20110218,000000,6.73879,6.76436,6.72782,6.74308,70896.616051041,0
+BFZ.US,D,20110222,000000,6.71208,6.71771,6.63543,6.6772,86665.603036038,0
+BFZ.US,D,20110223,000000,6.64633,6.7593,6.64633,6.74346,112407.82059362,0
+BFZ.US,D,20110224,000000,6.7593,6.78688,6.70635,6.72842,77925.643543765,0
+BFZ.US,D,20110225,000000,6.69897,6.73355,6.661,6.68809,170119.34816679,0
+BFZ.US,D,20110228,000000,6.70403,6.75892,6.70403,6.75892,75109.091226819,0
+BFZ.US,D,20110301,000000,6.75365,6.83604,6.75365,6.82924,100288.20420933,0
+BFZ.US,D,20110302,000000,6.85907,6.92239,6.85907,6.88053,157271.91654565,0
+BFZ.US,D,20110303,000000,6.89519,6.93386,6.88587,6.92239,122393.40446583,0
+BFZ.US,D,20110304,000000,6.91182,6.94396,6.89519,6.94396,120327.31510173,0
+BFZ.US,D,20110307,000000,6.94978,6.96756,6.88587,6.90072,134895.9731388,0
+BFZ.US,D,20110308,000000,6.93901,6.94978,6.89519,6.94978,52248.280809282,0
+BFZ.US,D,20110309,000000,6.92716,6.9733,6.87013,6.87013,128187.10199497,0
+BFZ.US,D,20110310,000000,6.88587,6.91182,6.84789,6.87013,78523.749134461,0
+BFZ.US,D,20110311,000000,6.88053,6.93307,6.84187,6.84866,122063.9831422,0
+BFZ.US,D,20110314,000000,6.80165,6.84187,6.80165,6.80759,39740.564928114,0
+BFZ.US,D,20110315,000000,6.78183,6.81815,6.75892,6.81274,81777.814146838,0
+BFZ.US,D,20110316,000000,6.85421,6.85421,6.77629,6.81274,197250.28249175,0
+BFZ.US,D,20110317,000000,6.81953,6.84449,6.80844,6.83759,66677.964225441,0
+BFZ.US,D,20110318,000000,6.84866,6.87013,6.84187,6.86469,41003.689815867,0
+BFZ.US,D,20110321,000000,6.86469,6.90072,6.86469,6.88053,96724.277264425,0
+BFZ.US,D,20110322,000000,6.88053,6.88587,6.8234,6.84187,77783.580597954,0
+BFZ.US,D,20110323,000000,6.85907,6.89093,6.85421,6.88587,86421.625368232,0
+BFZ.US,D,20110324,000000,6.91716,6.92239,6.88587,6.89519,97300.764580758,0
+BFZ.US,D,20110325,000000,6.90142,6.91182,6.88587,6.89093,41536.940583477,0
+BFZ.US,D,20110328,000000,6.87585,6.90608,6.87585,6.89519,56737.67578523,0
+BFZ.US,D,20110329,000000,6.91716,6.92716,6.87013,6.87013,65693.81802113,0
+BFZ.US,D,20110330,000000,6.87585,6.87585,6.83021,6.85421,81675.899424844,0
+BFZ.US,D,20110331,000000,6.83301,6.85789,6.81466,6.82642,80157.473011286,0
+BFZ.US,D,20110401,000000,6.82924,6.88053,6.81815,6.84789,60926.473803376,0
+BFZ.US,D,20110404,000000,6.8234,6.86469,6.80759,6.84187,90904.843694364,0
+BFZ.US,D,20110405,000000,6.81349,6.86032,6.80844,6.86032,59296.867693097,0
+BFZ.US,D,20110406,000000,6.87013,6.87013,6.81274,6.82924,80504.394842722,0
+BFZ.US,D,20110407,000000,6.84983,6.86565,6.84983,6.85565,27900.956668912,0
+BFZ.US,D,20110408,000000,6.87013,6.87013,6.81815,6.8234,98533.006219422,0
+BFZ.US,D,20110411,000000,6.84789,6.87585,6.80671,6.87013,108656.5352709,0
+BFZ.US,D,20110412,000000,6.83089,6.87199,6.83089,6.87199,99199.054958114,0
+BFZ.US,D,20110413,000000,6.87585,6.87585,6.80165,6.85342,156756.16628585,0
+BFZ.US,D,20110414,000000,6.82924,6.87013,6.81815,6.86469,52854.62193307,0
+BFZ.US,D,20110415,000000,6.85342,6.91783,6.83604,6.91783,92313.119852836,0
+BFZ.US,D,20110418,000000,6.90142,6.91783,6.87585,6.91182,103518.59206406,0
+BFZ.US,D,20110419,000000,6.90608,6.93386,6.90142,6.92239,119060.07244744,0
+BFZ.US,D,20110420,000000,6.95611,6.98544,6.93969,6.98544,56752.08796814,0
+BFZ.US,D,20110421,000000,6.98544,7.01254,6.96844,6.97369,66563.696203811,0
+BFZ.US,D,20110425,000000,6.96844,6.97369,6.94464,6.95611,85633.07307482,0
+BFZ.US,D,20110426,000000,6.99311,7.0203,6.97038,7.01486,111775.74342892,0
+BFZ.US,D,20110427,000000,7.01254,7.0649,7.00758,7.06063,93291.08940733,0
+BFZ.US,D,20110428,000000,7.0544,7.06994,7.04429,7.0649,53098.599600874,0
+BFZ.US,D,20110429,000000,7.06411,7.08102,7.0475,7.06926,56890.033147406,0
+BFZ.US,D,20110502,000000,7.07608,7.12853,7.04896,7.0544,226435.98232276,0
+BFZ.US,D,20110503,000000,7.03798,7.09258,7.03273,7.05925,120088.48464211,0
+BFZ.US,D,20110504,000000,7.06792,7.1021,7.06285,7.09685,96280.587919174,0
+BFZ.US,D,20110505,000000,7.08102,7.15184,7.08102,7.13417,90921.314760545,0
+BFZ.US,D,20110506,000000,7.1364,7.14863,7.13145,7.1364,101188.96564109,0
+BFZ.US,D,20110509,000000,7.1426,7.1839,7.1426,7.16086,120533.20342901,0
+BFZ.US,D,20110510,000000,7.15495,7.1699,7.1426,7.14863,82096.941054093,0
+BFZ.US,D,20110511,000000,7.17224,7.17224,7.14512,7.14512,86578.100496952,0
+BFZ.US,D,20110512,000000,7.16544,7.1839,7.13145,7.16544,67522.106367216,0
+BFZ.US,D,20110513,000000,7.1939,7.24597,7.16544,7.1839,63390.957080704,0
+BFZ.US,D,20110516,000000,7.21089,7.22247,7.14863,7.14863,100766.89457021,0
+BFZ.US,D,20110517,000000,7.16544,7.1839,7.15495,7.1699,134688.02592827,0
+BFZ.US,D,20110518,000000,7.17982,7.21089,7.17982,7.18815,85019.525859577,0
+BFZ.US,D,20110519,000000,7.22247,7.24597,7.21089,7.23392,100057.6092828,0
+BFZ.US,D,20110520,000000,7.24285,7.24285,7.20197,7.20197,72495.33891223,0
+BFZ.US,D,20110523,000000,7.22829,7.26918,7.20594,7.26285,78543.30852555,0
+BFZ.US,D,20110524,000000,7.22829,7.28092,7.22247,7.26918,78223.152176659,0
+BFZ.US,D,20110525,000000,7.27491,7.29746,7.25791,7.29746,90760.721865279,0
+BFZ.US,D,20110526,000000,7.32456,7.39538,7.32456,7.39538,95504.388925396,0
+BFZ.US,D,20110527,000000,7.42062,7.4586,7.40362,7.43956,73487.720649631,0
+BFZ.US,D,20110531,000000,7.44636,7.46171,7.4043,7.41761,109975.25000702,0
+BFZ.US,D,20110601,000000,7.43511,7.43511,7.31279,7.31746,147526.19257468,0
+BFZ.US,D,20110602,000000,7.31591,7.37002,7.24285,7.37002,238127.35098634,0
+BFZ.US,D,20110603,000000,7.3328,7.40362,7.25462,7.26073,187402.64379881,0
+BFZ.US,D,20110606,000000,7.2721,7.29512,7.24285,7.24285,198010.01041933,0
+BFZ.US,D,20110607,000000,7.25734,7.30308,7.25734,7.30308,60375.722527951,0
+BFZ.US,D,20110608,000000,7.29327,7.33495,7.29327,7.31746,71738.69930954,0
+BFZ.US,D,20110609,000000,7.30792,7.31746,7.28092,7.28092,48709.060463649,0
+BFZ.US,D,20110610,000000,7.29064,7.29512,7.25462,7.29512,57030.037209942,0
+BFZ.US,D,20110613,000000,7.29512,7.30172,7.23752,7.26073,92906.078235351,0
+BFZ.US,D,20110614,000000,7.2788,7.29512,7.26073,7.26607,38175.813640923,0
+BFZ.US,D,20110615,000000,7.2721,7.2788,7.23071,7.23752,99481.121966461,0
+BFZ.US,D,20110616,000000,7.24042,7.2892,7.22829,7.23461,96842.663052602,0
+BFZ.US,D,20110617,000000,7.23752,7.26607,7.22604,7.24879,45076.16092911,0
+BFZ.US,D,20110620,000000,7.2721,7.29064,7.24879,7.24879,84137.294377259,0
+BFZ.US,D,20110621,000000,7.24285,7.2721,7.24285,7.26073,114068.30995299,0
+BFZ.US,D,20110622,000000,7.2788,7.32155,7.2788,7.2788,100044.22654152,0
+BFZ.US,D,20110623,000000,7.30172,7.31591,7.2788,7.31591,83661.692341285,0
+BFZ.US,D,20110624,000000,7.34029,7.34029,7.31746,7.33,51663.557959859,0
+BFZ.US,D,20110627,000000,7.32155,7.36681,7.31591,7.3328,101370.14736909,0
+BFZ.US,D,20110628,000000,7.34924,7.36681,7.34341,7.36001,73418.74806,0
+BFZ.US,D,20110629,000000,7.34341,7.36681,7.3328,7.34341,128585.49590823,0
+BFZ.US,D,20110630,000000,7.35641,7.36138,7.34418,7.34418,84954.671036492,0
+BFZ.US,D,20110701,000000,7.35264,7.36855,7.33495,7.36855,68703.905365699,0
+BFZ.US,D,20110705,000000,7.36943,7.42062,7.36613,7.39809,60688.672785389,0
+BFZ.US,D,20110706,000000,7.41529,7.44472,7.41529,7.43956,63402.280938703,0
+BFZ.US,D,20110707,000000,7.44472,7.51844,7.44472,7.51844,77330.626277979,0
+BFZ.US,D,20110708,000000,7.52554,7.56331,7.51844,7.53836,64741.584507542,0
+BFZ.US,D,20110711,000000,7.56079,7.56459,7.50184,7.50184,72407.836373144,0
+BFZ.US,D,20110712,000000,7.52554,7.52554,7.46503,7.47221,58638.025045859,0
+BFZ.US,D,20110713,000000,7.46834,7.49183,7.43054,7.44725,56002.654456904,0
+BFZ.US,D,20110714,000000,7.4554,7.48639,7.44131,7.47523,32399.616619587,0
+BFZ.US,D,20110715,000000,7.46834,7.46834,7.39059,7.40615,43012.130448308,0
+BFZ.US,D,20110718,000000,7.40615,7.41178,7.36855,7.4011,49638.646261237,0
+BFZ.US,D,20110719,000000,7.40362,7.44801,7.39809,7.44801,73773.905424526,0
+BFZ.US,D,20110720,000000,7.47523,7.48018,7.4554,7.46834,69728.199793829,0
+BFZ.US,D,20110721,000000,7.48639,7.52164,7.48639,7.49183,60958.386494102,0
+BFZ.US,D,20110722,000000,7.51213,7.51213,7.48446,7.48446,34349.379078758,0
+BFZ.US,D,20110725,000000,7.48018,7.49183,7.42363,7.42363,94646.864042351,0
+BFZ.US,D,20110726,000000,7.43422,7.45403,7.40955,7.40955,42416.083740886,0
+BFZ.US,D,20110727,000000,7.43054,7.43714,7.29746,7.31279,101316.616404,0
+BFZ.US,D,20110728,000000,7.29969,7.38771,7.2892,7.3838,125730.85425074,0
+BFZ.US,D,20110729,000000,7.30465,7.38459,7.27568,7.36069,137343.98534995,0
+BFZ.US,D,20110801,000000,7.36282,7.4554,7.36282,7.44131,134858.9132399,0
+BFZ.US,D,20110802,000000,7.42908,7.52164,7.42908,7.50892,122711.50193144,0
+BFZ.US,D,20110803,000000,7.51213,7.62344,7.50582,7.59383,159297.85768589,0
+BFZ.US,D,20110804,000000,7.64123,7.66579,7.55032,7.55032,170188.32075643,0
+BFZ.US,D,20110805,000000,7.54331,7.56331,7.44472,7.49028,149183.59360917,0
+BFZ.US,D,20110808,000000,7.3944,7.42062,7.25305,7.28259,266347.43456251,0
+BFZ.US,D,20110809,000000,7.33739,7.47221,7.24092,7.42062,249768.27700975,0
+BFZ.US,D,20110810,000000,7.39809,7.54953,7.3944,7.48446,147559.13470705,0
+BFZ.US,D,20110811,000000,7.54953,7.57828,7.50582,7.56331,146521.45753765,0
+BFZ.US,D,20110812,000000,7.56331,7.63355,7.56331,7.62344,90454.977699296,0
+BFZ.US,D,20110815,000000,7.65084,7.67611,7.54331,7.6182,206104.51000564,0
+BFZ.US,D,20110816,000000,7.6459,7.6459,7.58343,7.58343,88996.258900644,0
+BFZ.US,D,20110817,000000,7.65707,7.66427,7.61111,7.66427,115714.38712943,0
+BFZ.US,D,20110818,000000,7.67057,7.72293,7.61111,7.70583,120254.22474556,0
+BFZ.US,D,20110819,000000,7.67057,7.74352,7.67057,7.70583,197362.49163011,0
+BFZ.US,D,20110822,000000,7.72925,7.7337,7.68688,7.70583,68921.11755096,0
+BFZ.US,D,20110823,000000,7.69951,7.77858,7.69951,7.76257,126048.95171635,0
+BFZ.US,D,20110824,000000,7.77858,7.81337,7.7337,7.74352,71448.396768103,0
+BFZ.US,D,20110825,000000,7.73962,7.76257,7.66427,7.68241,59364.810841094,0
+BFZ.US,D,20110826,000000,7.70107,7.70107,7.62859,7.62859,54405.990478988,0
+BFZ.US,D,20110829,000000,7.65707,7.71107,7.62344,7.6459,108147.99110256,0
+BFZ.US,D,20110830,000000,7.65084,7.73962,7.65084,7.69951,92602.392952638,0
+BFZ.US,D,20110831,000000,7.73593,7.81248,7.71885,7.74129,114643.76782766,0
+BFZ.US,D,20110901,000000,7.79081,7.84562,7.76257,7.84562,120530.11510409,0
+BFZ.US,D,20110902,000000,7.822,7.84658,7.79762,7.84057,41908.569014184,0
+BFZ.US,D,20110906,000000,7.85252,7.93838,7.80219,7.91943,122769.15066308,0
+BFZ.US,D,20110907,000000,7.91943,7.95139,7.91943,7.92692,70727.787622684,0
+BFZ.US,D,20110908,000000,7.93167,7.9615,7.92439,7.92439,77080.471960355,0
+BFZ.US,D,20110909,000000,7.93323,7.95238,7.90554,7.95238,53432.13869104,0
+BFZ.US,D,20110912,000000,7.94634,7.999,7.92856,7.96829,97924.606212362,0
+BFZ.US,D,20110913,000000,8.00521,8.00521,7.93926,7.94634,55361.312317485,0
+BFZ.US,D,20110914,000000,7.92856,7.92856,7.90554,7.90554,84667.45681996,0
+BFZ.US,D,20110915,000000,7.96324,7.97363,7.86629,7.95683,103367.26414354,0
+BFZ.US,D,20110916,000000,7.93323,7.95238,7.92108,7.95238,52267.840200373,0
+BFZ.US,D,20110919,000000,7.94634,7.98655,7.92692,7.98655,29711.744507182,0
+BFZ.US,D,20110920,000000,7.999,8.02414,7.93926,7.95683,78791.403959903,0
+BFZ.US,D,20110921,000000,7.98655,8.05292,7.97363,8.00521,150660.84235725,0
+BFZ.US,D,20110922,000000,8.02921,8.05806,7.96829,7.97363,85330.417233745,0
+BFZ.US,D,20110923,000000,7.98501,8.02834,7.94548,7.96655,47559.174155891,0
+BFZ.US,D,20110926,000000,7.9924,7.9924,7.93323,7.96829,44223.783254245,0
+BFZ.US,D,20110927,000000,7.96829,8.02921,7.95238,7.96829,71386.630269922,0
+BFZ.US,D,20110928,000000,8.00521,8.02414,7.97363,7.97363,48646.264523834,0
+BFZ.US,D,20110929,000000,7.999,8.01658,7.95683,7.96324,56356.782379797,0
+BFZ.US,D,20110930,000000,8.00425,8.01017,7.95975,7.96567,48139.77923877,0
+BFZ.US,D,20111003,000000,7.93926,7.97977,7.92108,7.92108,85073.056824666,0
+BFZ.US,D,20111004,000000,7.93838,7.93838,7.74809,7.77235,126846.7689845,0
+BFZ.US,D,20111005,000000,7.74129,7.79578,7.71438,7.76683,190279.93317229,0
+BFZ.US,D,20111006,000000,7.75537,7.79578,7.73118,7.79578,116834.41962976,0
+BFZ.US,D,20111007,000000,7.81432,7.83989,7.76741,7.83989,70995.442448127,0
+BFZ.US,D,20111010,000000,7.85843,7.86486,7.76257,7.76741,111183.81448802,0
+BFZ.US,D,20111011,000000,7.76741,7.77235,7.73905,7.74809,56622.378321963,0
+BFZ.US,D,20111012,000000,7.77235,7.77235,7.68075,7.68075,151951.76216919,0
+BFZ.US,D,20111013,000000,7.70418,7.70418,7.61588,7.63803,144992.73670774,0
+BFZ.US,D,20111014,000000,7.68591,7.76257,7.67533,7.75206,113297.25816738,0
+BFZ.US,D,20111017,000000,7.76741,7.78518,7.73292,7.74352,52539.612792357,0
+BFZ.US,D,20111018,000000,7.76741,7.76741,7.73905,7.76741,63488.754036153,0
+BFZ.US,D,20111019,000000,7.75206,7.83989,7.75206,7.83989,70889.409959586,0
+BFZ.US,D,20111020,000000,7.81432,7.83989,7.77858,7.78518,61231.188527724,0
+BFZ.US,D,20111021,000000,7.78345,7.82726,7.7716,7.81337,81676.928866479,0
+BFZ.US,D,20111024,000000,7.81432,7.83989,7.76741,7.83989,96271.322944448,0
+BFZ.US,D,20111025,000000,7.822,7.822,7.74721,7.75626,89368.916772989,0
+BFZ.US,D,20111026,000000,7.82114,7.82114,7.77858,7.82114,51933.271668573,0
+BFZ.US,D,20111027,000000,7.83989,7.8801,7.79081,7.79081,116625.44297757,0
+BFZ.US,D,20111028,000000,7.83415,7.83989,7.77674,7.77674,72943.146024024,0
+BFZ.US,D,20111031,000000,7.78849,7.82726,7.77576,7.77576,71270.30336502,0
+BFZ.US,D,20111101,000000,7.77772,7.83415,7.75626,7.80219,66971.355091788,0
+BFZ.US,D,20111102,000000,7.80869,7.8801,7.80869,7.87446,94123.907691105,0
+BFZ.US,D,20111103,000000,7.8702,7.91631,7.8702,7.91631,96496.770662799,0
+BFZ.US,D,20111104,000000,7.92108,7.92856,7.8801,7.90468,73170.65262565,0
+BFZ.US,D,20111107,000000,7.89913,7.95683,7.89913,7.91547,121773.68060074,0
+BFZ.US,D,20111108,000000,7.93926,7.94634,7.8801,7.90816,99664.362577726,0
+BFZ.US,D,20111109,000000,7.90993,7.95819,7.90993,7.95819,86333.09338751,0
+BFZ.US,D,20111110,000000,7.9753,7.9753,7.92856,7.95819,53586.554936486,0
+BFZ.US,D,20111111,000000,8.03007,8.03608,7.96228,8.00521,56591.495072874,0
+BFZ.US,D,20111114,000000,8.03007,8.04679,8.01172,8.04679,91572.951316329,0
+BFZ.US,D,20111115,000000,8.04106,8.07281,8.01172,8.07281,80974.849670518,0
+BFZ.US,D,20111116,000000,8.07281,8.13907,8.07281,8.13907,58065.655496071,0
+BFZ.US,D,20111117,000000,8.13907,8.20085,8.13285,8.18824,176114.81625665,0
+BFZ.US,D,20111118,000000,8.18404,8.20085,8.13285,8.15898,129653.02688507,0
+BFZ.US,D,20111121,000000,8.16609,8.18404,8.13285,8.17938,109753.92005521,0
+BFZ.US,D,20111122,000000,8.19542,8.21319,8.14859,8.14859,122514.87857891,0
+BFZ.US,D,20111123,000000,8.17938,8.19542,8.16609,8.18824,73501.103390904,0
+BFZ.US,D,20111125,000000,8.1929,8.21087,8.17045,8.1929,39093.046138876,0
+BFZ.US,D,20111128,000000,8.18824,8.24573,8.18824,8.24573,114199.0490408,0
+BFZ.US,D,20111129,000000,8.25146,8.25146,8.19542,8.22874,53284.928537047,0
+BFZ.US,D,20111130,000000,8.24321,8.26088,8.16694,8.19007,114137.28254261,0
+BFZ.US,D,20111201,000000,8.21319,8.26264,8.18824,8.26264,74457.454671037,0
+BFZ.US,D,20111202,000000,8.27954,8.30131,8.25418,8.29508,120366.43388392,0
+BFZ.US,D,20111205,000000,8.31276,8.3316,8.2843,8.29508,96382.502641168,0
+BFZ.US,D,20111206,000000,8.29586,8.36326,8.2843,8.32005,82373.860854261,0
+BFZ.US,D,20111207,000000,8.32005,8.42195,8.32005,8.42195,154989.64443794,0
+BFZ.US,D,20111208,000000,8.44544,8.48762,8.38242,8.42652,118215.93030568,0
+BFZ.US,D,20111209,000000,8.43913,8.4912,8.40561,8.44449,84898.051746494,0
+BFZ.US,D,20111212,000000,8.47002,8.4813,8.43913,8.47002,65309.836290785,0
+BFZ.US,D,20111213,000000,8.4813,8.52395,8.45439,8.5084,155405.53885901,0
+BFZ.US,D,20111214,000000,8.5084,8.53656,8.4912,8.4912,155107.00078448,0
+BFZ.US,D,20111215,000000,8.46032,8.47635,8.41224,8.42021,137990.47469754,0
+BFZ.US,D,20111216,000000,8.43496,8.46576,8.42652,8.45584,62831.970272185,0
+BFZ.US,D,20111219,000000,8.46313,8.48585,8.43234,8.48585,67279.158141046,0
+BFZ.US,D,20111220,000000,8.49655,8.51385,8.42573,8.42573,86872.520804936,0
+BFZ.US,D,20111221,000000,8.43913,8.47635,8.42573,8.47002,64496.577398098,0
+BFZ.US,D,20111222,000000,8.47002,8.47002,8.43913,8.47002,112165.90180907,0
+BFZ.US,D,20111223,000000,8.47284,8.4983,8.46225,8.46576,125507.46541564,0
+BFZ.US,D,20111227,000000,8.48585,8.49655,8.45439,8.47002,45577.499005993,0
+BFZ.US,D,20111228,000000,8.48585,8.4912,8.45439,8.47002,65772.055585487,0
+BFZ.US,D,20111229,000000,8.47002,8.50307,8.46032,8.48585,108878.89466433,0
+BFZ.US,D,20111230,000000,8.5255,8.54824,8.48664,8.5049,95083.347296147,0
+BFZ.US,D,20120103,000000,8.49383,8.55551,8.48313,8.48313,79647.899401312,0
+BFZ.US,D,20120104,000000,8.51014,8.56057,8.48313,8.56057,160405.53688657,0
+BFZ.US,D,20120105,000000,8.56057,8.66237,8.56057,8.62274,116300.1394205,0
+BFZ.US,D,20120106,000000,8.63819,8.67889,8.61155,8.61807,166850.8709715,0
+BFZ.US,D,20120109,000000,8.64353,8.66984,8.63819,8.66984,97346.060012754,0
+BFZ.US,D,20120110,000000,8.66984,8.71501,8.65625,8.71501,129030.2146951,0
+BFZ.US,D,20120111,000000,8.72852,8.72852,8.63449,8.63449,101524.56361454,0
+BFZ.US,D,20120112,000000,8.69334,8.72852,8.69334,8.71687,67923.588605376,0
+BFZ.US,D,20120113,000000,8.72668,8.75155,8.71501,8.71501,137852.52951828,0
+BFZ.US,D,20120117,000000,8.71958,8.74427,8.68966,8.69334,86122.057852068,0
+BFZ.US,D,20120118,000000,8.72668,8.76884,8.72668,8.76884,64912.47181917,0
+BFZ.US,D,20120119,000000,8.74046,8.77418,8.74046,8.76592,66836.498237433,0
+BFZ.US,D,20120120,000000,8.77418,8.79079,8.76592,8.76884,55939.858517091,0
+BFZ.US,D,20120123,000000,8.79079,8.83061,8.77418,8.82031,108881.98298924,0
+BFZ.US,D,20120124,000000,8.81574,8.81574,8.77418,8.77884,72572.547034953,0
+BFZ.US,D,20120125,000000,8.80283,8.82031,8.77884,8.79643,81633.692317755,0
+BFZ.US,D,20120126,000000,8.80283,8.9195,8.80283,8.8379,107523.12002931,0
+BFZ.US,D,20120127,000000,8.86685,8.91581,8.82119,8.86122,129688.0279007,0
+BFZ.US,D,20120130,000000,8.87724,8.96398,8.87724,8.93571,86169.412167336,0
+BFZ.US,D,20120131,000000,8.95932,8.98429,8.90318,8.98429,122303.84304347,0
+BFZ.US,D,20120201,000000,9.008,9.02498,8.96398,8.99274,150893.49616705,0
+BFZ.US,D,20120202,000000,8.99662,9.01741,8.94124,8.94776,188926.21742055,0
+BFZ.US,D,20120203,000000,8.99945,9.00984,8.90318,8.92698,243539.12566842,0
+BFZ.US,D,20120206,000000,8.92698,8.9668,8.89656,8.9431,133436.22489852,0
+BFZ.US,D,20120207,000000,8.90745,8.97166,8.90745,8.9564,125120.3953604,0
+BFZ.US,D,20120208,000000,8.96496,9.21889,8.94124,9.03595,169185.64460265,0
+BFZ.US,D,20120209,000000,9.05969,9.05969,9.02596,9.02984,101917.8103196,0
+BFZ.US,D,20120210,000000,9.055,9.11155,9.03782,9.11155,146189.97733076,0
+BFZ.US,D,20120213,000000,9.15945,9.15945,9.04161,9.09211,163631.80697476,0
+BFZ.US,D,20120214,000000,9.05209,9.06646,9.02207,9.03267,114626.26731986,0
+BFZ.US,D,20120215,000000,9.04161,9.09211,9.02596,9.07287,154448.15813725,0
+BFZ.US,D,20120216,000000,9.02596,9.055,8.9668,8.9736,139775.52649491,0
+BFZ.US,D,20120217,000000,8.9736,8.99565,8.93748,8.9736,139708.61278856,0
+BFZ.US,D,20120221,000000,8.98895,9.06161,8.95145,8.99945,144708.61081611,0
+BFZ.US,D,20120222,000000,9.00509,9.00509,8.9668,8.98895,85207.913679023,0
+BFZ.US,D,20120223,000000,9.00984,9.05209,8.9431,8.9736,96772.661021331,0
+BFZ.US,D,20120224,000000,9.00322,9.07676,8.97719,9.06453,45100.867528381,0
+BFZ.US,D,20120227,000000,9.11155,9.13252,9.055,9.11155,140012.29807126,0
+BFZ.US,D,20120228,000000,9.14029,9.15945,9.10436,9.15176,76283.684133851,0
+BFZ.US,D,20120229,000000,9.16632,9.22567,9.16632,9.22567,136709.84930198,0
+BFZ.US,D,20120301,000000,9.26425,9.28658,9.19859,9.239,125533.20145657,0
+BFZ.US,D,20120302,000000,9.26327,9.27202,9.1096,9.19236,113740.94751263,0
+BFZ.US,D,20120305,000000,9.17594,9.18071,9.11729,9.16439,62317.249454031,0
+BFZ.US,D,20120306,000000,9.14504,9.15747,9.05016,9.1096,99930.987961531,0
+BFZ.US,D,20120307,000000,9.15079,9.22375,9.15079,9.21208,49562.46758015,0
+BFZ.US,D,20120308,000000,9.21889,9.22831,8.99662,9.1163,104914.5149229,0
+BFZ.US,D,20120309,000000,9.14504,9.14504,9.09018,9.10337,43543.322332645,0
+BFZ.US,D,20120312,000000,9.16439,9.19236,9.14504,9.16439,77984.321717035,0
+BFZ.US,D,20120313,000000,9.1976,9.20819,9.15747,9.17594,88880.961437378,0
+BFZ.US,D,20120314,000000,9.17594,9.18071,9.07093,9.07093,212614.69891367,0
+BFZ.US,D,20120315,000000,9.07093,9.07093,8.67693,8.79456,472964.60650304,0
+BFZ.US,D,20120316,000000,8.699,8.72395,8.45157,8.50673,701940.22134258,0
+BFZ.US,D,20120319,000000,8.54191,8.65974,8.42291,8.59758,218923.11726097,0
+BFZ.US,D,20120320,000000,8.62527,8.64721,8.53366,8.59758,206589.37701635,0
+BFZ.US,D,20120321,000000,8.64002,8.64721,8.54191,8.59243,241259.94188562,0
+BFZ.US,D,20120322,000000,8.58038,8.64721,8.56134,8.58038,172668.2456583,0
+BFZ.US,D,20120323,000000,8.62876,8.65014,8.60145,8.6106,167931.78468963,0
+BFZ.US,D,20120326,000000,8.63051,8.63051,8.59243,8.62527,194224.75352261,0
+BFZ.US,D,20120327,000000,8.61992,8.64002,8.54988,8.63051,183127.37268321,0
+BFZ.US,D,20120328,000000,8.65286,8.76309,8.65286,8.74978,251014.9308313,0
+BFZ.US,D,20120329,000000,8.76786,8.80098,8.75746,8.77797,107480.91292222,0
+BFZ.US,D,20120330,000000,8.79737,8.84072,8.78513,8.8175,96550.301627888,0
+BFZ.US,D,20120402,000000,8.8575,8.90133,8.84344,8.90133,96323.8244679,0
+BFZ.US,D,20120403,000000,8.90551,8.92999,8.86032,8.87336,150994.38144743,0
+BFZ.US,D,20120404,000000,8.89473,8.92125,8.86122,8.89473,72694.021148037,0
+BFZ.US,D,20120405,000000,8.88366,8.93748,8.88366,8.9261,48632.881782562,0
+BFZ.US,D,20120409,000000,8.93931,8.99079,8.93931,8.9707,97058.845796226,0
+BFZ.US,D,20120410,000000,8.98234,8.99662,8.91764,8.98234,88084.173610873,0
+BFZ.US,D,20120411,000000,8.99079,9.008,8.92999,8.95427,142732.0828744,0
+BFZ.US,D,20120412,000000,8.99079,8.99662,8.88733,8.93931,129697.29287545,0
+BFZ.US,D,20120413,000000,8.94582,8.99079,8.93931,8.9707,80644.39890526,0
+BFZ.US,D,20120416,000000,8.98526,8.98526,8.93931,8.98234,98491.828553968,0
+BFZ.US,D,20120417,000000,8.98895,8.99565,8.95932,8.98001,98723.452922138,0
+BFZ.US,D,20120418,000000,8.99662,9.035,8.98526,9.01266,70119.387615625,0
+BFZ.US,D,20120419,000000,9.02888,9.05016,9.01741,9.03967,90180.116782402,0
+BFZ.US,D,20120420,000000,9.01072,9.04819,9.00603,9.04819,69378.189637483,0
+BFZ.US,D,20120423,000000,9.05016,9.08153,9.04353,9.08153,69789.966292007,0
+BFZ.US,D,20120424,000000,9.07578,9.10337,9.05016,9.08921,77966.821209219,0
+BFZ.US,D,20120425,000000,9.08921,9.08921,9.04353,9.07578,86090.145161342,0
+BFZ.US,D,20120426,000000,9.05879,9.08921,9.03967,9.05879,121233.22374168,0
+BFZ.US,D,20120427,000000,9.04819,9.05209,9.02207,9.02207,82508.717708618,0
+BFZ.US,D,20120430,000000,9.04539,9.0655,9.03071,9.06064,96275.440710992,0
+BFZ.US,D,20120501,000000,9.0787,9.10144,9.07384,9.07384,83001.82025241,0
+BFZ.US,D,20120502,000000,9.10337,9.10337,9.06354,9.08921,117927.68664751,0
+BFZ.US,D,20120503,000000,9.10144,9.10766,9.0787,9.09395,81640.898409208,0
+BFZ.US,D,20120504,000000,9.09395,9.174,9.09395,9.174,67465.487077218,0
+BFZ.US,D,20120507,000000,9.174,9.19566,9.14224,9.14224,106511.17890082,0
+BFZ.US,D,20120508,000000,9.14224,9.17876,9.10766,9.12115,160258.32673258,0
+BFZ.US,D,20120509,000000,9.14893,9.2015,9.12873,9.19566,127603.40858717,0
+BFZ.US,D,20120510,000000,9.20432,9.2218,9.18363,9.20432,79645.840518038,0
+BFZ.US,D,20120511,000000,9.20626,9.21693,9.174,9.19566,69563.489132019,0
+BFZ.US,D,20120514,000000,9.18557,9.22666,9.14893,9.21693,71447.367326466,0
+BFZ.US,D,20120515,000000,9.21693,9.22666,9.21693,9.21693,62707.407834192,0
+BFZ.US,D,20120516,000000,9.22375,9.27882,9.2015,9.26229,107760.92104731,0
+BFZ.US,D,20120517,000000,9.24967,9.27105,9.174,9.19139,102679.59713048,0
+BFZ.US,D,20120518,000000,9.174,9.21111,9.174,9.21111,56731.499135413,0
+BFZ.US,D,20120521,000000,9.2015,9.21111,9.18557,9.19566,82102.088262276,0
+BFZ.US,D,20120522,000000,9.19566,9.21693,9.18557,9.21693,128304.4583415,0
+BFZ.US,D,20120523,000000,9.21693,9.27882,9.21111,9.27105,133381.66449179,0
+BFZ.US,D,20120524,000000,9.27882,9.30213,9.23607,9.28464,51045.892978073,0
+BFZ.US,D,20120525,000000,9.30698,9.33225,9.30698,9.33225,117057.80846482,0
+BFZ.US,D,20120529,000000,9.35749,9.35749,9.32544,9.34488,86957.96446075,0
+BFZ.US,D,20120530,000000,9.33225,9.34973,9.29727,9.34973,53092.422951057,0
+BFZ.US,D,20120531,000000,9.34292,9.34874,9.28367,9.33029,132055.74366422,0
+BFZ.US,D,20120601,000000,9.33029,9.35265,9.29533,9.35265,66735.612957073,0
+BFZ.US,D,20120604,000000,9.24967,9.31379,9.2015,9.30698,129610.81977799,0
+BFZ.US,D,20120605,000000,9.30796,9.33419,9.26327,9.31573,93999.345253111,0
+BFZ.US,D,20120606,000000,9.33419,9.36527,9.30213,9.32155,63565.962158877,0
+BFZ.US,D,20120607,000000,9.37594,9.37594,9.33419,9.34973,74054.942991239,0
+BFZ.US,D,20120608,000000,9.38567,9.41869,9.34292,9.37984,110690.71194423,0
+BFZ.US,D,20120611,000000,9.39441,9.39441,9.34292,9.34874,73286.979530553,0
+BFZ.US,D,20120612,000000,9.35265,9.36236,9.27687,9.28367,114500.67544023,0
+BFZ.US,D,20120613,000000,9.31961,9.32447,9.2419,9.25452,99723.040750995,0
+BFZ.US,D,20120614,000000,9.28367,9.2895,9.18945,9.19334,131677.93858369,0
+BFZ.US,D,20120615,000000,9.17682,9.17682,9.05405,9.11155,198555.61448658,0
+BFZ.US,D,20120618,000000,9.147,9.2419,9.147,9.22567,141719.11230428,0
+BFZ.US,D,20120619,000000,9.26035,9.2895,9.23509,9.24773,85865.726884626,0
+BFZ.US,D,20120620,000000,9.23509,9.2895,9.23509,9.26035,71278.53889811,0
+BFZ.US,D,20120621,000000,9.29533,9.29533,9.24773,9.24773,65933.677922391,0
+BFZ.US,D,20120622,000000,9.28561,9.28561,9.25065,9.25065,64942.325626623,0
+BFZ.US,D,20120625,000000,9.28367,9.30602,9.23509,9.2419,69282.451565305,0
+BFZ.US,D,20120626,000000,9.31961,9.34874,9.2895,9.32447,140367.45543579,0
+BFZ.US,D,20120627,000000,9.34292,9.39441,9.34292,9.39441,174584.03654347,0
+BFZ.US,D,20120628,000000,9.37984,9.47407,9.37402,9.47407,94303.030535821,0
+BFZ.US,D,20120629,000000,9.47407,9.52652,9.45271,9.48086,136926.0320456,0
+BFZ.US,D,20120702,000000,9.50904,9.5751,9.46727,9.53235,360102.80214781,0
+BFZ.US,D,20120703,000000,9.50904,9.65669,9.50904,9.65669,122445.90598926,0
+BFZ.US,D,20120705,000000,9.69069,9.69457,9.62852,9.69069,75063.795794822,0
+BFZ.US,D,20120706,000000,9.62852,9.81016,9.62852,9.79568,194282.40225426,0
+BFZ.US,D,20120709,000000,9.78101,9.9579,9.78101,9.88307,134545.96298246,0
+BFZ.US,D,20120710,000000,9.95393,9.9733,9.87044,9.90638,102581.80017502,0
+BFZ.US,D,20120711,000000,9.88889,9.9579,9.73829,9.78491,171729.39488597,0
+BFZ.US,D,20120712,000000,9.84036,9.85284,9.53527,9.55955,246637.74499372,0
+BFZ.US,D,20120713,000000,9.62852,9.64698,9.58383,9.60035,186460.70470158,0
+BFZ.US,D,20120716,000000,9.61687,9.6664,9.54692,9.55469,147030.001706,0
+BFZ.US,D,20120717,000000,9.62852,9.68389,9.56636,9.68389,185818.33312051,0
+BFZ.US,D,20120718,000000,9.7179,9.78979,9.68389,9.7111,205180.07141623,0
+BFZ.US,D,20120719,000000,9.78101,9.81016,9.69457,9.73829,98418.738197791,0
+BFZ.US,D,20120720,000000,9.79568,9.79568,9.72372,9.77427,69183.625168221,0
+BFZ.US,D,20120723,000000,9.8617,9.87044,9.70622,9.74996,75524.98564789,0
+BFZ.US,D,20120724,000000,9.8617,9.90142,9.79568,9.8276,101584.27122945,0
+BFZ.US,D,20120725,000000,9.83251,9.93545,9.83251,9.91212,87839.166501431,0
+BFZ.US,D,20120726,000000,9.96078,9.96078,9.88889,9.91906,62406.81087639,0
+BFZ.US,D,20120727,000000,9.99384,10.02,9.9579,9.96752,73963.322685608,0
+BFZ.US,D,20120730,000000,10.0074,10.0143,9.87044,9.88307,127928.71214426,0
+BFZ.US,D,20120731,000000,9.93064,9.9579,9.88307,9.9579,40682.50402534,0
+BFZ.US,D,20120801,000000,9.98606,10.0266,9.77427,9.78101,137539.57926085,0
+BFZ.US,D,20120802,000000,9.81016,9.85777,9.78101,9.85284,88932.433519193,0
+BFZ.US,D,20120803,000000,9.8617,10.0266,9.84036,10.0266,125454.96389221,0
+BFZ.US,D,20120806,000000,9.93064,9.96752,9.8617,9.87616,104353.46923111,0
+BFZ.US,D,20120807,000000,9.9733,9.9733,9.76355,9.80332,95822.486391016,0
+BFZ.US,D,20120808,000000,9.74314,9.90638,9.74314,9.87616,78223.152176659,0
+BFZ.US,D,20120809,000000,9.90638,9.90638,9.78979,9.78979,121895.15471384,0
+BFZ.US,D,20120810,000000,9.87616,9.87616,9.75672,9.77427,114366.84802751,0
+BFZ.US,D,20120813,000000,9.77906,9.78296,9.62658,9.67029,154251.53478471,0
+BFZ.US,D,20120814,000000,9.6936,9.87518,9.68778,9.82662,177283.23251387,0
+BFZ.US,D,20120815,000000,9.85777,9.91906,9.78881,9.89569,134573.75790662,0
+BFZ.US,D,20120816,000000,9.90638,9.94032,9.85188,9.86947,68723.46475679,0
+BFZ.US,D,20120817,000000,9.91906,9.94807,9.86947,9.86947,71639.872912455,0
+BFZ.US,D,20120820,000000,9.91906,9.91906,9.83055,9.83055,82331.653747172,0
+BFZ.US,D,20120821,000000,9.8617,9.86947,9.65182,9.66349,107454.14743968,0
+BFZ.US,D,20120822,000000,9.65863,9.68292,9.57606,9.58287,169894.92989007,0
+BFZ.US,D,20120823,000000,9.61103,9.68778,9.61103,9.67029,78412.56943774,0
+BFZ.US,D,20120824,000000,9.65863,9.71595,9.64504,9.68778,79314.360311147,0
+BFZ.US,D,20120827,000000,9.68292,9.68778,9.61493,9.61493,105714.39107431,0
+BFZ.US,D,20120828,000000,9.64504,9.64504,9.61103,9.64504,116489.55668158,0
+BFZ.US,D,20120829,000000,9.67514,9.83055,9.67514,9.83055,83639.044625287,0
+BFZ.US,D,20120830,000000,9.79568,9.82095,9.72857,9.78296,70972.794732128,0
+BFZ.US,D,20120831,000000,9.82662,9.82662,9.67029,9.70913,97443.856968205,0
+BFZ.US,D,20120904,000000,9.70527,9.72177,9.61979,9.64504,102723.86312084,0
+BFZ.US,D,20120905,000000,9.67514,9.73538,9.63726,9.72177,105566.15147869,0
+BFZ.US,D,20120906,000000,9.78296,9.79568,9.73538,9.77906,83354.918733664,0
+BFZ.US,D,20120907,000000,9.80234,9.80234,9.67029,9.70913,122031.04100983,0
+BFZ.US,D,20120910,000000,9.70913,9.78881,9.70913,9.76159,81215.739013411,0
+BFZ.US,D,20120911,000000,9.80234,9.83938,9.78881,9.83938,65686.611929675,0
+BFZ.US,D,20120912,000000,9.8811,9.8811,9.80528,9.83741,87173.117762738,0
+BFZ.US,D,20120913,000000,9.90925,9.95294,9.82563,9.91708,180129.63863826,0
+BFZ.US,D,20120914,000000,9.95691,9.96078,9.8617,9.8811,112895.77592923,0
+BFZ.US,D,20120917,000000,9.8617,9.8617,9.78686,9.79274,44855.860418941,0
+BFZ.US,D,20120918,000000,9.78686,9.89373,9.78296,9.82563,131149.83502426,0
+BFZ.US,D,20120919,000000,9.86748,9.89373,9.85679,9.86748,70463.221122154,0
+BFZ.US,D,20120920,000000,9.86748,9.92382,9.85679,9.8811,126037.62785834,0
+BFZ.US,D,20120921,000000,9.90925,9.93932,9.86748,9.86748,111533.82464439,0
+BFZ.US,D,20120924,000000,9.91708,9.91708,9.85679,9.89955,58160.36412661,0
+BFZ.US,D,20120925,000000,9.92867,9.93932,9.8811,9.93932,74695.255689024,0
+BFZ.US,D,20120926,000000,9.95294,9.96078,9.93545,9.96078,61569.87482607,0
+BFZ.US,D,20120927,000000,9.96078,9.96078,9.92867,9.94708,57505.639245918,0
+BFZ.US,D,20120928,000000,9.95294,9.96078,9.93545,9.95294,96011.903652097,0
+BFZ.US,D,20121001,000000,10.02,10.1016,9.95691,10.1016,174608.74314273,0
+BFZ.US,D,20121002,000000,10.1141,10.1191,10.0558,10.0841,121906.47857184,0
+BFZ.US,D,20121003,000000,10.0783,10.1191,10.0706,10.1191,50615.586374095,0
+BFZ.US,D,20121004,000000,10.1191,10.1191,10.0899,10.1191,68960.236333142,0
+BFZ.US,D,20121005,000000,10.1317,10.2132,10.1191,10.2132,79033.322744437,0
+BFZ.US,D,20121008,000000,10.2251,10.2354,10.2093,10.2251,78059.470956485,0
+BFZ.US,D,20121009,000000,10.2354,10.2354,10.1141,10.1141,72650.784599312,0
+BFZ.US,D,20121010,000000,10.1442,10.1658,10.0841,10.1658,106370.14539663,0
+BFZ.US,D,20121011,000000,10.19,10.2337,10.1648,10.2073,109071.40025033,0
+BFZ.US,D,20121012,000000,10.2443,10.2542,10.2241,10.2502,47639.470603522,0
+BFZ.US,D,20121015,000000,10.2619,10.3268,10.2443,10.3268,110541.44290699,0
+BFZ.US,D,20121016,000000,10.2774,10.3755,10.2502,10.3755,152053.67689118,0
+BFZ.US,D,20121017,000000,10.3755,10.3805,10.3425,10.3503,64092.006835031,0
+BFZ.US,D,20121018,000000,10.3678,10.3755,10.3124,10.3503,105838.9535123,0
+BFZ.US,D,20121019,000000,10.357,10.3755,10.3503,10.3678,85296.445659744,0
+BFZ.US,D,20121022,000000,10.4077,10.4601,10.3348,10.3629,61556.492084797,0
+BFZ.US,D,20121023,000000,10.3755,10.3959,10.3268,10.3678,129484.19845672,0
+BFZ.US,D,20121024,000000,10.357,10.4077,10.3503,10.3629,98441.385913789,0
+BFZ.US,D,20121025,000000,10.3755,10.3755,10.2939,10.3629,114550.08863877,0
+BFZ.US,D,20121026,000000,10.3755,10.4077,10.3006,10.3124,87745.487312527,0
+BFZ.US,D,20121031,000000,10.3202,10.3629,10.1249,10.2414,201959.97797786,0
+BFZ.US,D,20121101,000000,10.2502,10.3503,10.2414,10.3124,121040.7181557,0
+BFZ.US,D,20121102,000000,10.3425,10.3425,10.228,10.2891,98276.675251981,0
+BFZ.US,D,20121105,000000,10.2337,10.2414,10.1366,10.1707,78117.119688118,0
+BFZ.US,D,20121106,000000,10.2008,10.2162,10.1045,10.1434,87007.377659294,0
+BFZ.US,D,20121107,000000,10.1753,10.2695,10.1753,10.2542,106982.66317024,0
+BFZ.US,D,20121108,000000,10.2844,10.3006,10.2542,10.2939,94049.787893292,0
+BFZ.US,D,20121109,000000,10.3124,10.4007,10.3066,10.4007,108239.61140819,0
+BFZ.US,D,20121112,000000,10.4077,10.4269,10.3853,10.4211,52577.702132902,0
+BFZ.US,D,20121113,000000,10.4398,10.4464,10.2977,10.356,113392.99623956,0
+BFZ.US,D,20121114,000000,10.3726,10.3726,10.2754,10.3182,138511.37216553,0
+BFZ.US,D,20121115,000000,10.2592,10.2881,10.1346,10.2394,143644.16816416,0
+BFZ.US,D,20121116,000000,10.2592,10.4329,10.2592,10.4057,62152.538792222,0
+BFZ.US,D,20121119,000000,10.4464,10.499,10.4057,10.4057,156568.80790804,0
+BFZ.US,D,20121120,000000,10.464,10.5232,10.3929,10.3929,125822.47455637,0
+BFZ.US,D,20121121,000000,10.4698,10.4843,10.4057,10.4057,61791.204777878,0
+BFZ.US,D,20121123,000000,10.4057,10.4398,10.3853,10.4398,70698.963256867,0
+BFZ.US,D,20121126,000000,10.4398,10.4398,10.3328,10.3464,109572.73832721,0
+BFZ.US,D,20121127,000000,10.3881,10.4398,10.3494,10.4398,114494.49879042,0
+BFZ.US,D,20121128,000000,10.4591,10.5056,10.4057,10.424,155953.20180953,0
+BFZ.US,D,20121129,000000,10.4765,10.5688,10.4765,10.5688,101234.2610731,0
+BFZ.US,D,20121130,000000,10.6184,10.6757,10.564,10.626,141165.27270392,0
+BFZ.US,D,20121203,000000,10.6543,10.664,10.3929,10.5864,219725.05229566,0
+BFZ.US,D,20121204,000000,10.5864,10.5864,10.5291,10.5775,154090.94188944,0
+BFZ.US,D,20121205,000000,10.564,10.626,10.5377,10.5406,114555.23584695,0
+BFZ.US,D,20121206,000000,10.564,10.564,10.3929,10.3929,149964.9398111,0
+BFZ.US,D,20121207,000000,10.4511,10.4511,10.2666,10.3046,240000.93476443,0
+BFZ.US,D,20121210,000000,10.3046,10.3609,10.3046,10.3046,98746.100638136,0
+BFZ.US,D,20121211,000000,10.3328,10.3726,10.3046,10.325,170338.61923532,0
+BFZ.US,D,20121212,000000,10.3182,10.4057,10.2592,10.2977,304418.24515653,0
+BFZ.US,D,20121213,000000,10.3046,10.3096,10.2522,10.2881,142907.08795258,0
+BFZ.US,D,20121214,000000,10.2522,10.293,10.1969,10.2424,104460.5311613,0
+BFZ.US,D,20121217,000000,10.2152,10.2319,9.91708,10.1406,431803.4121168,0
+BFZ.US,D,20121218,000000,10.0667,10.1969,9.93932,9.95691,234161.94180328,0
+BFZ.US,D,20121219,000000,9.93932,10.0435,9.8811,9.95294,225567.13358172,0
+BFZ.US,D,20121220,000000,9.95691,10.0849,9.93932,9.97231,181291.87824565,0
+BFZ.US,D,20121221,000000,9.93932,10.1151,9.91708,9.93545,189013.71995962,0
+BFZ.US,D,20121224,000000,9.94708,9.97819,9.90925,9.93545,68186.096222635,0
+BFZ.US,D,20121226,000000,9.93932,10.0578,9.85579,9.8666,126916.77101577,0
+BFZ.US,D,20121227,000000,9.84902,9.87429,9.77613,9.83644,171237.32178383,0
+BFZ.US,D,20121228,000000,9.79078,9.90925,9.78491,9.9054,118106.80949221,0
+BFZ.US,D,20121231,000000,9.92382,10.0143,9.92382,9.96078,87510.774619448,0
+BFZ.US,D,20130102,000000,9.99952,10.2055,9.99952,10.1735,117834.0074586,0
+BFZ.US,D,20130103,000000,10.2394,10.2666,10.2055,10.2473,81608.985718482,0
+BFZ.US,D,20130104,000000,10.2977,10.3609,10.2666,10.3609,77023.852670358,0
+BFZ.US,D,20130107,000000,10.3668,10.464,10.3609,10.4591,122901.94863415,0
+BFZ.US,D,20130108,000000,10.4057,10.4843,10.4057,10.4843,59106.42099038,0
+BFZ.US,D,20130109,000000,10.5232,10.5523,10.4591,10.5523,66789.143922163,0
+BFZ.US,D,20130110,000000,10.5922,10.6125,10.532,10.6125,80664.987737987,0
+BFZ.US,D,20130111,000000,10.6426,10.7048,10.5755,10.7048,96857.075235507,0
+BFZ.US,D,20130114,000000,10.7281,10.7281,10.531,10.598,117701.20948751,0
+BFZ.US,D,20130115,000000,10.5222,10.5755,10.4107,10.4746,115586.73636652,0
+BFZ.US,D,20130116,000000,10.4746,10.5222,10.3222,10.496,58620.524538043,0
+BFZ.US,D,20130117,000000,10.5396,10.5621,10.5105,10.5154,29886.749585355,0
+BFZ.US,D,20130118,000000,10.5222,10.5396,10.4746,10.4746,52910.21178143,0
+BFZ.US,D,20130122,000000,10.4679,10.5038,10.4378,10.4823,61203.393603546,0
+BFZ.US,D,20130123,000000,10.5154,10.5835,10.4882,10.5621,84730.252759775,0
+BFZ.US,D,20130124,000000,10.5503,10.6164,10.5503,10.6117,67663.13987139,0
+BFZ.US,D,20130125,000000,10.6164,10.6582,10.5755,10.6164,55429.255465482,0
+BFZ.US,D,20130128,000000,10.5913,10.6243,10.4746,10.496,65336.60177333,0
+BFZ.US,D,20130129,000000,10.496,10.5563,10.3835,10.3871,130069.95074778,0
+BFZ.US,D,20130130,000000,10.3835,10.4378,10.3648,10.4221,62401.663668209,0
+BFZ.US,D,20130131,000000,10.4181,10.4378,10.3696,10.4107,58643.172254041,0
+BFZ.US,D,20130201,000000,10.4679,10.4679,10.359,10.3835,100580.56563404,0
+BFZ.US,D,20130204,000000,10.3494,10.3648,10.2784,10.3144,82796.961366785,0
+BFZ.US,D,20130205,000000,10.3222,10.3434,10.2552,10.2957,82467.540043166,0
+BFZ.US,D,20130206,000000,10.3222,10.3288,10.229,10.3144,101273.37985528,0
+BFZ.US,D,20130207,000000,10.3494,10.3696,10.3288,10.3696,39603.649190485,0
+BFZ.US,D,20130208,000000,10.3696,10.4107,10.3696,10.3696,65080.270805889,0
+BFZ.US,D,20130211,000000,10.3648,10.4107,10.3648,10.3835,55085.421958953,0
+BFZ.US,D,20130212,000000,10.463,10.5222,10.4107,10.4221,157813.40284634,0
+BFZ.US,D,20130213,000000,10.462,10.462,10.3815,10.3815,64807.468772266,0
+BFZ.US,D,20130214,000000,10.3755,10.3755,10.2764,10.2997,66722.230215802,0
+BFZ.US,D,20130215,000000,10.2764,10.2824,10.2152,10.2764,90465.272115659,0
+BFZ.US,D,20130219,000000,10.2434,10.3348,10.2329,10.2824,100930.57579039,0
+BFZ.US,D,20130220,000000,10.2764,10.3425,10.2685,10.3202,48144.926446951,0
+BFZ.US,D,20130221,000000,10.3425,10.4551,10.3348,10.4426,81019.115660877,0
+BFZ.US,D,20130222,000000,10.4279,10.4941,10.4279,10.462,66280.599753826,0
+BFZ.US,D,20130225,000000,10.4551,10.462,10.4211,10.4426,64806.439330629,0
+BFZ.US,D,20130226,000000,10.4551,10.4803,10.3484,10.4087,102173.11184541,0
+BFZ.US,D,20130227,000000,10.3815,10.4087,10.3348,10.3484,73911.850603792,0
+BFZ.US,D,20130228,000000,10.3503,10.4017,10.3268,10.3348,64115.683992665,0
+BFZ.US,D,20130301,000000,10.3425,10.3815,10.2764,10.2891,106061.31290576,0
+BFZ.US,D,20130304,000000,10.2483,10.2824,10.2065,10.2601,89979.37566332,0
+BFZ.US,D,20130305,000000,10.2483,10.2764,10.2329,10.2532,71413.395752467,0
+BFZ.US,D,20130306,000000,10.2939,10.3202,10.2329,10.2891,67670.345962843,0
+BFZ.US,D,20130307,000000,10.2434,10.2532,10.187,10.226,112560.17795579,0
+BFZ.US,D,20130308,000000,10.2939,10.2939,10.1608,10.2065,134640.67161298,0
+BFZ.US,D,20130311,000000,10.2329,10.2329,10.1085,10.1278,93677.130020946,0
+BFZ.US,D,20130312,000000,10.1406,10.1735,10.0123,10.0425,142305.89403697,0
+BFZ.US,D,20130313,000000,10.0192,10.0415,9.89569,9.91212,166745.8679246,0
+BFZ.US,D,20130314,000000,9.93545,9.9433,9.76452,9.77613,286447.28251147,0
+BFZ.US,D,20130315,000000,9.68873,9.7179,9.48184,9.5955,521203.21213889,0
+BFZ.US,D,20130318,000000,9.57898,9.78491,9.57898,9.7694,186491.58795067,0
+BFZ.US,D,20130319,000000,9.80528,9.90638,9.7179,9.89569,146121.00474113,0
+BFZ.US,D,20130320,000000,9.9433,10.0192,9.93545,10.0113,118678.14960037,0
+BFZ.US,D,20130321,000000,10.0306,10.0306,9.88307,9.94807,142991.50216673,0
+BFZ.US,D,20130322,000000,9.91906,9.96952,9.91906,9.95592,47813.44624006,0
+BFZ.US,D,20130325,000000,9.9752,9.9752,9.85679,9.8617,79451.276048778,0
+BFZ.US,D,20130326,000000,9.82956,9.88307,9.79176,9.87518,124949.50804877,0
+BFZ.US,D,20130327,000000,9.85089,9.91906,9.85089,9.87518,98621.538200142,0
+BFZ.US,D,20130328,000000,9.93164,9.94807,9.90042,9.94807,47987.421876595,0
+BFZ.US,D,20130401,000000,9.91212,9.98118,9.8879,9.89569,78651.399897362,0
+BFZ.US,D,20130402,000000,9.89569,9.94807,9.83741,9.87518,118586.52929474,0
+BFZ.US,D,20130403,000000,9.88307,9.90042,9.79852,9.80528,101318.67528727,0
+BFZ.US,D,20130404,000000,9.80528,9.84421,9.7694,9.79176,81536.924803941,0
+BFZ.US,D,20130405,000000,9.79176,9.95592,9.79176,9.95592,51221.92749788,0
+BFZ.US,D,20130408,000000,9.9433,10.0246,9.9433,9.99563,112061.9282038,0
+BFZ.US,D,20130409,000000,10.0246,10.0773,10.0246,10.0415,71272.362248294,0
+BFZ.US,D,20130410,000000,10.0415,10.1725,10.0192,10.1668,107762.97993057,0
+BFZ.US,D,20130411,000000,10.1658,10.1658,10.0463,10.0754,70196.595738349,0
+BFZ.US,D,20130412,000000,10.1045,10.1045,10.0529,10.0831,51384.579276419,0
+BFZ.US,D,20130415,000000,10.0754,10.0754,9.95393,10.0395,113553.58913482,0
+BFZ.US,D,20130416,000000,10.0074,10.0687,10.0004,10.0276,56186.924509806,0
+BFZ.US,D,20130417,000000,10.0219,10.0879,10.0219,10.0687,126743.82482086,0
+BFZ.US,D,20130418,000000,10.0831,10.1307,10.0754,10.1259,60718.526592841,0
+BFZ.US,D,20130419,000000,10.1442,10.2424,10.1181,10.2384,118696.67954982,0
+BFZ.US,D,20130422,000000,10.2424,10.3105,10.231,10.2987,82363.566437898,0
+BFZ.US,D,20130423,000000,10.3416,10.3503,10.231,10.231,127280.16391338,0
+BFZ.US,D,20130424,000000,10.2522,10.3192,10.185,10.2814,149771.40478349,0
+BFZ.US,D,20130425,000000,10.3503,10.3678,10.2424,10.2522,137445.90007194,0
+BFZ.US,D,20130426,000000,10.2142,10.2987,10.2142,10.2473,107450.02967314,0
+BFZ.US,D,20130429,000000,10.2473,10.3484,10.2191,10.3056,39254.668475776,0
+BFZ.US,D,20130430,000000,10.3338,10.3503,10.2384,10.2473,53010.067620152,0
+BFZ.US,D,20130501,000000,10.2424,10.3258,10.231,10.3056,102402.67733032,0
+BFZ.US,D,20130502,000000,10.293,10.3503,10.2754,10.3416,82466.51060153,0
+BFZ.US,D,20130503,000000,10.3416,10.3416,10.2522,10.2881,90087.467035133,0
+BFZ.US,D,20130506,000000,10.2666,10.3056,10.2582,10.2881,53925.241234832,0
+BFZ.US,D,20130507,000000,10.2754,10.3192,10.2582,10.2814,111985.74952272,0
+BFZ.US,D,20130508,000000,10.3192,10.3338,10.2666,10.3056,99481.121966461,0
+BFZ.US,D,20130509,000000,10.2881,10.2987,10.191,10.2814,67439.751036311,0
+BFZ.US,D,20130510,000000,10.2473,10.2881,10.2473,10.2666,45659.854336899,0
+BFZ.US,D,20130513,000000,10.2862,10.2862,10.1831,10.2453,109402.88045723,0
+BFZ.US,D,20130514,000000,10.2172,10.2804,10.191,10.2512,88237.560414683,0
+BFZ.US,D,20130515,000000,10.2132,10.2424,10.1482,10.1959,97113.40620295,0
+BFZ.US,D,20130516,000000,10.191,10.191,10.1415,10.1697,50031.892966307,0
+BFZ.US,D,20130517,000000,10.2017,10.2172,10.1753,10.191,78694.63644609,0
+BFZ.US,D,20130520,000000,10.1638,10.2572,10.1549,10.2354,63345.661648705,0
+BFZ.US,D,20130521,000000,10.2017,10.2083,10.1297,10.1959,66733.554073802,0
+BFZ.US,D,20130522,000000,10.1697,10.2083,10.1638,10.1831,50203.809719572,0
+BFZ.US,D,20130523,000000,10.1415,10.1959,10.1415,10.1415,24043.63885766,0
+BFZ.US,D,20130524,000000,10.123,10.123,10.0568,10.1035,140788.49706503,0
+BFZ.US,D,20130528,000000,10.0919,10.0919,9.97141,9.99762,85442.626372102,0
+BFZ.US,D,20130529,000000,9.9443,9.97141,9.78491,9.81898,171108.64157928,0
+BFZ.US,D,20130530,000000,9.72955,9.80528,9.69265,9.72177,245913.01808177,0
+BFZ.US,D,20130531,000000,9.72177,9.73634,9.37694,9.43425,520682.31467091,0
+BFZ.US,D,20130603,000000,9.43425,9.49739,9.32155,9.44203,489139.19349273,0
+BFZ.US,D,20130604,000000,9.37886,9.55179,9.36236,9.5207,290868.73433942,0
+BFZ.US,D,20130605,000000,9.54303,9.81898,9.54303,9.76355,215869.79336768,0
+BFZ.US,D,20130606,000000,9.79078,9.8879,9.72177,9.8617,197790.73935081,0
+BFZ.US,D,20130607,000000,9.87518,9.88307,9.77516,9.85679,99944.370702801,0
+BFZ.US,D,20130610,000000,9.82563,9.82563,9.70428,9.74896,99693.186943541,0
+BFZ.US,D,20130611,000000,9.59937,9.66154,9.59937,9.61687,84314.358338705,0
+BFZ.US,D,20130612,000000,9.56149,9.56149,9.34973,9.40413,259769.30250649,0
+BFZ.US,D,20130613,000000,9.34973,9.42452,9.34973,9.35362,235978.90629136,0
+BFZ.US,D,20130614,000000,9.38858,9.4391,9.35362,9.41092,175803.92488249,0
+BFZ.US,D,20130617,000000,9.41092,9.51097,9.34973,9.48184,138830.49907279,0
+BFZ.US,D,20130618,000000,9.40413,9.48184,9.32447,9.47505,228259.12346068,0
+BFZ.US,D,20130619,000000,9.39248,9.45271,9.34973,9.3711,171228.05680909,0
+BFZ.US,D,20130620,000000,9.3439,9.40413,9.17594,9.19334,410103.81186504,0
+BFZ.US,D,20130621,000000,9.13544,9.24288,9.09961,9.15663,205595.96583729,0
+BFZ.US,D,20130624,000000,9.09211,9.12019,8.78261,8.82303,408231.2575286,0
+BFZ.US,D,20130625,000000,8.84635,8.88909,8.62527,8.8686,268217.93001568,0
+BFZ.US,D,20130626,000000,8.88268,9.19334,8.88268,9.18167,174104.31674095,0
+BFZ.US,D,20130627,000000,9.18749,9.40413,9.18749,9.35847,163369.2993575,0
+BFZ.US,D,20130628,000000,9.35847,9.40413,9.27298,9.33029,105033.93015271,0
+BFZ.US,D,20130701,000000,9.33029,9.45271,9.27298,9.31961,161591.45365159,0
+BFZ.US,D,20130702,000000,9.24288,9.31088,9.21013,9.27979,150050.38346693,0
+BFZ.US,D,20130703,000000,9.23024,9.27298,9.16331,9.18749,99988.636693164,0
+BFZ.US,D,20130705,000000,9.03782,9.12019,8.9261,8.98234,150773.05149563,0
+BFZ.US,D,20130708,000000,8.98613,9.03402,8.88909,8.90843,143154.15394527,0
+BFZ.US,D,20130709,000000,8.91396,9.0042,8.85395,8.98234,107982.25099911,0
+BFZ.US,D,20130710,000000,8.92125,8.9261,8.82303,8.84635,237757.78143892,0
+BFZ.US,D,20130711,000000,8.9431,8.99274,8.88821,8.99274,113032.69166686,0
+BFZ.US,D,20130712,000000,8.99274,9.008,8.93289,8.93748,148535.04537827,0
+BFZ.US,D,20130715,000000,8.93748,8.9431,8.89182,8.89182,57824.766153174,0
+BFZ.US,D,20130716,000000,8.9431,8.96127,8.87336,8.9195,140405.54477634,0
+BFZ.US,D,20130717,000000,8.90647,9.01266,8.86685,8.99274,91115.879229807,0
+BFZ.US,D,20130718,000000,8.9431,9.01266,8.89182,8.90647,131704.70406625,0
+BFZ.US,D,20130719,000000,8.87336,8.90036,8.80728,8.81392,150675.25454018,0
+BFZ.US,D,20130722,000000,8.80728,8.81392,8.73764,8.75077,247809.24957584,0
+BFZ.US,D,20130723,000000,8.74427,8.86685,8.74427,8.82973,105308.79106961,0
+BFZ.US,D,20130724,000000,8.81392,8.81847,8.74427,8.75077,125877.0349631,0
+BFZ.US,D,20130725,000000,8.72395,8.75077,8.64625,8.69152,182089.69551381,0
+BFZ.US,D,20130726,000000,8.63449,8.72395,8.63449,8.69714,116595.58917012,0
+BFZ.US,D,20130729,000000,8.65974,8.77515,8.64002,8.69152,157314.12365272,0
+BFZ.US,D,20130730,000000,8.65286,8.67791,8.58728,8.64002,122812.3872118,0
+BFZ.US,D,20130731,000000,8.64002,8.65974,8.56057,8.6005,183115.01938356,0
+BFZ.US,D,20130801,000000,8.58728,8.69152,8.55648,8.56583,151208.50530776,0
+BFZ.US,D,20130802,000000,8.54735,8.63449,8.54735,8.59329,118064.60238513,0
+BFZ.US,D,20130805,000000,8.6005,8.6005,8.45507,8.45507,166193.05776591,0
+BFZ.US,D,20130806,000000,8.42486,8.51385,8.37474,8.48847,130077.15683923,0
+BFZ.US,D,20130807,000000,8.41572,8.56583,8.36143,8.52026,120043.18921012,0
+BFZ.US,D,20130808,000000,8.48847,8.5391,8.43748,8.53113,188574.14838092,0
+BFZ.US,D,20130809,000000,8.51385,8.6171,8.46477,8.6005,98950.959523763,0
+BFZ.US,D,20130812,000000,8.54735,8.68637,8.5255,8.65286,110052.45812973,0
+BFZ.US,D,20130813,000000,8.59243,8.7222,8.51209,8.58038,222085.56196773,0
+BFZ.US,D,20130814,000000,8.50588,8.55377,8.47635,8.52395,211057.15371793,0
+BFZ.US,D,20130815,000000,8.44099,8.47002,8.393,8.45254,154008.58655853,0
+BFZ.US,D,20130816,000000,8.38591,8.48664,8.37036,8.40561,323964.25350514,0
+BFZ.US,D,20130819,000000,8.37036,8.39845,8.32372,8.3485,170416.85679969,0
+BFZ.US,D,20130820,000000,8.35308,8.53656,8.29672,8.53656,186267.16967395,0
+BFZ.US,D,20130821,000000,8.47002,8.49926,8.43496,8.49926,95546.596032486,0
+BFZ.US,D,20130822,000000,8.49287,8.63819,8.48217,8.61633,97519.006207655,0
+BFZ.US,D,20130823,000000,8.58038,8.62779,8.54463,8.59758,150678.34286507,0
+BFZ.US,D,20130826,000000,8.54463,8.6652,8.52395,8.62175,182876.18892395,0
+BFZ.US,D,20130827,000000,8.53656,8.62175,8.5184,8.57221,139785.82091127,0
+BFZ.US,D,20130828,000000,8.59243,8.62779,8.58533,8.59243,172638.39185084,0
+BFZ.US,D,20130829,000000,8.53656,8.6106,8.47002,8.60699,146006.7367195,0
+BFZ.US,D,20130830,000000,8.58038,8.59758,8.52395,8.57221,95825.574715925,0
+BFZ.US,D,20130903,000000,8.56948,8.6106,8.51559,8.55086,127977.09590116,0
+BFZ.US,D,20130904,000000,8.50393,8.61437,8.49655,8.59097,71211.625191751,0
+BFZ.US,D,20130905,000000,8.59584,8.59584,8.45584,8.49024,74188.77040396,0
+BFZ.US,D,20130906,000000,8.46759,8.54279,8.42486,8.4745,133487.69698033,0
+BFZ.US,D,20130909,000000,8.45779,8.57221,8.45779,8.55377,103854.1900375,0
+BFZ.US,D,20130910,000000,8.52199,8.54279,8.48585,8.52648,63995.239321216,0
+BFZ.US,D,20130911,000000,8.52948,8.63819,8.51209,8.57221,194107.39717608,0
+BFZ.US,D,20130912,000000,8.53366,8.6106,8.51559,8.52199,129610.81977799,0
+BFZ.US,D,20130913,000000,8.50393,8.53366,8.48585,8.51559,118902.56787709,0
+BFZ.US,D,20130916,000000,8.53366,8.61437,8.53366,8.57862,120679.38414136,0
+BFZ.US,D,20130917,000000,8.57862,8.64254,8.57862,8.62088,151399.98145212,0
+BFZ.US,D,20130918,000000,8.63819,8.92036,8.62088,8.90745,136102.47873655,0
+BFZ.US,D,20130919,000000,8.9261,8.9261,8.77418,8.85189,109987.60330664,0
+BFZ.US,D,20130920,000000,8.78513,8.90036,8.72852,8.86122,98824.338202498,0
+BFZ.US,D,20130923,000000,8.82877,8.9707,8.82877,8.96224,132086.62691332,0
+BFZ.US,D,20130924,000000,8.98234,9.02306,8.93289,9.02306,86239.414198606,0
+BFZ.US,D,20130925,000000,9.0279,9.04443,8.97719,9.04443,68001.826169736,0
+BFZ.US,D,20130926,000000,9.04443,9.04443,8.98234,9.03967,71815.907432265,0
+BFZ.US,D,20130927,000000,8.99846,9.0279,8.9707,9.00509,33582.445059708,0
+BFZ.US,D,20130930,000000,8.9947,9.0146,8.92036,8.96224,69106.417045496,0
+BFZ.US,D,20131001,000000,8.9707,8.99846,8.90036,8.97719,38022.426837113,0
+BFZ.US,D,20131002,000000,8.93748,9.07384,8.91396,9.07384,107001.1931197,0
+BFZ.US,D,20131003,000000,9.01072,9.05016,8.9261,8.94406,75265.566355541,0
+BFZ.US,D,20131004,000000,8.92036,8.9533,8.85189,8.87336,82806.226341513,0
+BFZ.US,D,20131007,000000,8.84441,8.85839,8.70074,8.72852,126639.8512156,0
+BFZ.US,D,20131008,000000,8.736,8.75651,8.6952,8.72852,58784.205758215,0
+BFZ.US,D,20131009,000000,8.76408,8.82877,8.72123,8.77418,78326.096340289,0
+BFZ.US,D,20131010,000000,8.76408,8.82206,8.7424,8.81392,199602.5566307,0
+BFZ.US,D,20131011,000000,8.74716,8.82778,8.71415,8.76689,307753.63605818,0
+BFZ.US,D,20131014,000000,8.74716,8.80457,8.71415,8.75379,62138.126609314,0
+BFZ.US,D,20131015,000000,8.73308,8.75379,8.56057,8.7257,249286.49832394,0
+BFZ.US,D,20131016,000000,8.74716,8.85093,8.6883,8.77797,175944.95838667,0
+BFZ.US,D,20131017,000000,8.79643,8.9937,8.78429,8.9937,125308.78317984,0
+BFZ.US,D,20131018,000000,8.96127,9.08736,8.9121,9.05405,195297.43170767,0
+BFZ.US,D,20131021,000000,9.0787,9.1096,9.02306,9.1096,86501.921815865,0
+BFZ.US,D,20131022,000000,9.1096,9.17876,9.08736,9.16235,178503.12085291,0
+BFZ.US,D,20131023,000000,9.16235,9.30018,9.16235,9.26425,117764.00542733,0
+BFZ.US,D,20131024,000000,9.28756,9.29435,9.20917,9.25065,130252.16191741,0
+BFZ.US,D,20131025,000000,9.22666,9.28756,9.19236,9.28756,122084.57197492,0
+BFZ.US,D,20131028,000000,9.27396,9.31961,9.26425,9.31184,116143.66429179,0
+BFZ.US,D,20131029,000000,9.28756,9.37303,9.28756,9.34682,93635.952355494,0
+BFZ.US,D,20131030,000000,9.35458,9.40121,9.24288,9.37886,183701.80111628,0
+BFZ.US,D,20131031,000000,9.39149,9.39149,9.22666,9.22666,138070.77114518,0
+BFZ.US,D,20131101,000000,9.22666,9.25649,9.1537,9.20247,121232.19430004,0
+BFZ.US,D,20131104,000000,9.22666,9.22666,9.11729,9.11729,118532.99832966,0
+BFZ.US,D,20131105,000000,9.1096,9.16827,9.06646,9.14029,94497.595005084,0
+BFZ.US,D,20131106,000000,9.10243,9.23024,9.09492,9.1096,162960.6110279,0
+BFZ.US,D,20131107,000000,9.16827,9.23607,9.1096,9.1976,146214.68393002,0
+BFZ.US,D,20131108,000000,9.1537,9.1537,9.00984,9.06646,153992.11549235,0
+BFZ.US,D,20131111,000000,9.04443,9.08736,9.0146,9.0146,94238.175712735,0
+BFZ.US,D,20131112,000000,8.98613,9.0279,8.9121,8.93748,162528.24554064,0
+BFZ.US,D,20131113,000000,8.90454,8.94971,8.85557,8.89656,109457.44086395,0
+BFZ.US,D,20131114,000000,8.88452,8.91863,8.85557,8.85557,159211.38458845,0
+BFZ.US,D,20131115,000000,8.84809,8.86032,8.78806,8.80197,139531.5488271,0
+BFZ.US,D,20131118,000000,8.77698,8.80915,8.72395,8.75155,153020.32258768,0
+BFZ.US,D,20131119,000000,8.73036,8.76592,8.71687,8.74427,100882.19203347,0
+BFZ.US,D,20131120,000000,8.74427,8.80197,8.74427,8.77067,147592.07683941,0
+BFZ.US,D,20131121,000000,8.77067,8.81574,8.76592,8.77067,93261.235599877,0
+BFZ.US,D,20131122,000000,8.76592,8.80197,8.74427,8.75155,132800.02996727,0
+BFZ.US,D,20131125,000000,8.80197,8.80197,8.6652,8.70346,241368.03325745,0
+BFZ.US,D,20131126,000000,8.71134,8.73036,8.65197,8.71134,268107.77976061,0
+BFZ.US,D,20131127,000000,8.73036,8.73036,8.71134,8.71134,125046.27556259,0
+BFZ.US,D,20131129,000000,8.71134,8.72395,8.64448,8.64448,66210.597722557,0
+BFZ.US,D,20131202,000000,8.6652,8.67168,8.53366,8.5633,333034.66376267,0
+BFZ.US,D,20131203,000000,8.57862,8.64448,8.57862,8.63819,173814.01419952,0
+BFZ.US,D,20131204,000000,8.57862,8.63264,8.5589,8.63264,167109.26082223,0
+BFZ.US,D,20131205,000000,8.59174,8.59669,8.5589,8.56948,221188.91830249,0
+BFZ.US,D,20131206,000000,8.56948,8.56948,8.50937,8.53366,194984.48145021,0
+BFZ.US,D,20131209,000000,8.51559,8.59669,8.50393,8.57862,186938.36562081,0
+BFZ.US,D,20131210,000000,8.54191,8.65197,8.54191,8.63819,159272.12164499,0
+BFZ.US,D,20131211,000000,8.60981,8.63819,8.58154,8.59506,110687.62361933,0
+BFZ.US,D,20131212,000000,8.56134,8.60981,8.54824,8.54824,111131.31296457,0
+BFZ.US,D,20131213,000000,8.55745,8.56765,8.52462,8.53113,186474.08744285,0
+BFZ.US,D,20131216,000000,8.5391,8.56765,8.47002,8.48313,265850.21425217,0
+BFZ.US,D,20131217,000000,8.45254,8.61243,8.45254,8.60331,296386.54151003,0
+BFZ.US,D,20131218,000000,8.60981,8.74338,8.60981,8.74338,152573.54491752,0
+BFZ.US,D,20131219,000000,8.66333,8.81487,8.65692,8.77602,232840.13874226,0
+BFZ.US,D,20131220,000000,8.7871,8.80098,8.72939,8.78069,440903.67618178,0
+BFZ.US,D,20131223,000000,8.77602,8.98234,8.77602,8.90454,408699.65347312,0
+BFZ.US,D,20131224,000000,8.90454,8.98234,8.88452,8.91863,124498.61261207,0
+BFZ.US,D,20131226,000000,8.89656,8.9261,8.82392,8.83226,243267.35307643,0
+BFZ.US,D,20131227,000000,8.83226,8.84809,8.70937,8.74338,212929.70805438,0
+BFZ.US,D,20131230,000000,8.70937,9.0279,8.6952,8.9261,542515.74233541,0
+BFZ.US,D,20131231,000000,8.89093,8.95048,8.85557,8.87811,256059.19484922,0
+BFZ.US,D,20140102,000000,8.86489,8.87811,8.7871,8.81487,137610.61073376,0
+BFZ.US,D,20140103,000000,8.82031,8.89656,8.7871,8.89093,94355.532059273,0
+BFZ.US,D,20140106,000000,8.87142,8.98234,8.87142,8.89093,196325.84390235,0
+BFZ.US,D,20140107,000000,8.9261,8.96028,8.84072,8.87811,143221.06765165,0
+BFZ.US,D,20140108,000000,8.84809,8.94124,8.79272,8.94124,96126.171673727,0
+BFZ.US,D,20140109,000000,8.91863,8.96874,8.89656,8.94124,139283.45339275,0
+BFZ.US,D,20140110,000000,8.93193,9.0042,8.93193,9.0042,76845.759267276,0
+BFZ.US,D,20140113,000000,9.01266,9.03402,8.99079,9.00236,82478.863901165,0
+BFZ.US,D,20140114,000000,8.98429,9.01266,8.98429,9.00236,97905.046821272,0
+BFZ.US,D,20140115,000000,8.96583,8.98001,8.93475,8.94776,179721.97975029,0
+BFZ.US,D,20140116,000000,9.1096,9.1096,8.98429,9.03402,161805.57751195,0
+BFZ.US,D,20140117,000000,9.02693,9.14029,9.02693,9.13155,116640.88460211,0
+BFZ.US,D,20140121,000000,9.14029,9.17594,9.04353,9.10243,111187.9322546,0
+BFZ.US,D,20140122,000000,9.10243,9.16235,9.09492,9.16235,82559.160348797,0
+BFZ.US,D,20140123,000000,9.19334,9.25843,9.17594,9.23801,131230.13147191,0
+BFZ.US,D,20140124,000000,9.23801,9.25357,9.19955,9.21013,110942.92514512,0
+BFZ.US,D,20140127,000000,9.19334,9.21013,9.14029,9.1537,62677.55402674,0
+BFZ.US,D,20140128,000000,9.16925,9.23801,9.1537,9.17594,169424.47506227,0
+BFZ.US,D,20140129,000000,9.20432,9.25357,9.18071,9.25357,76549.280076018,0
+BFZ.US,D,20140130,000000,9.24579,9.34292,9.23219,9.3031,167606.48113256,0
+BFZ.US,D,20140131,000000,9.29048,9.35362,9.29048,9.35362,76143.680071313,0
+BFZ.US,D,20140203,000000,9.3643,9.38373,9.34874,9.35362,114640.67950276,0
+BFZ.US,D,20140204,000000,9.35362,9.38858,9.32253,9.33807,117561.20542497,0
+BFZ.US,D,20140205,000000,9.30796,9.38373,9.27687,9.3711,133282.83809469,0
+BFZ.US,D,20140206,000000,9.38373,9.39345,9.35362,9.38373,79489.365389321,0
+BFZ.US,D,20140207,000000,9.3711,9.4935,9.3643,9.46532,146179.68291439,0
+BFZ.US,D,20140210,000000,9.4498,9.55761,9.4498,9.50515,116350.58206068,0
+BFZ.US,D,20140211,000000,9.50515,9.61395,9.4935,9.58287,114807.44904784,0
+BFZ.US,D,20140212,000000,9.61297,9.61785,9.47794,9.48476,57399.606757379,0
+BFZ.US,D,20140213,000000,9.46337,9.65863,9.46337,9.60618,122834.00548616,0
+BFZ.US,D,20140214,000000,9.56928,9.57606,9.52944,9.53527,89622.159415521,0
+BFZ.US,D,20140218,000000,9.55566,9.58287,9.52944,9.56928,93115.05488752,0
+BFZ.US,D,20140219,000000,9.63726,9.67127,9.61785,9.67127,126043.80450818,0
+BFZ.US,D,20140220,000000,9.65182,9.69749,9.64504,9.67807,111937.36576582,0
+BFZ.US,D,20140221,000000,9.67127,9.72177,9.67127,9.67127,64219.657597933,0
+BFZ.US,D,20140224,000000,9.67807,9.70332,9.66545,9.67127,40532.205546437,0
+BFZ.US,D,20140225,000000,9.67127,9.67807,9.61297,9.62366,85847.196935169,0
+BFZ.US,D,20140226,000000,9.62366,9.67807,9.62366,9.66545,35071.017665813,0
+BFZ.US,D,20140227,000000,9.67807,9.67807,9.64504,9.64504,70164.683047623,0
+BFZ.US,D,20140228,000000,9.63241,9.63241,9.52944,9.57606,149311.24437205,0
+BFZ.US,D,20140303,000000,9.52459,9.57606,9.49252,9.52459,204756.97090373,0
+BFZ.US,D,20140304,000000,9.56928,9.58287,9.54013,9.57606,38609.20856981,0
+BFZ.US,D,20140305,000000,9.5916,9.60035,9.54887,9.55566,43067.720296669,0
+BFZ.US,D,20140306,000000,9.54013,9.54887,9.44688,9.44688,137068.09499142,0
+BFZ.US,D,20140307,000000,9.42549,9.42549,9.35072,9.37402,137773.26251229,0
+BFZ.US,D,20140310,000000,9.41676,9.48572,9.39829,9.44688,111979.5728729,0
+BFZ.US,D,20140311,000000,9.46337,9.50225,9.44688,9.50225,59185.687996377,0
+BFZ.US,D,20140312,000000,9.49739,9.66445,9.49739,9.62366,71988.853627165,0
+BFZ.US,D,20140313,000000,9.68486,9.69651,9.63628,9.63628,79856.876053484,0
+BFZ.US,D,20140314,000000,9.64406,9.69651,9.64406,9.69651,51598.703136772,0
+BFZ.US,D,20140317,000000,9.72955,9.72955,9.69651,9.70818,35087.488731993,0
+BFZ.US,D,20140318,000000,9.67807,9.68486,9.65087,9.67807,63103.742864172,0
+BFZ.US,D,20140319,000000,9.67127,9.68486,9.61201,9.61201,33815.098869514,0
+BFZ.US,D,20140320,000000,9.59841,9.59841,9.50127,9.50127,105473.50173141,0
+BFZ.US,D,20140321,000000,9.53527,9.56828,9.49739,9.51488,66676.934783804,0
+BFZ.US,D,20140324,000000,9.53915,9.58577,9.53915,9.58577,41096.339563136,0
+BFZ.US,D,20140325,000000,9.63628,9.63628,9.58189,9.61201,42189.606580897,0
+BFZ.US,D,20140326,000000,9.60521,9.63143,9.59841,9.62366,86859.138063664,0
+BFZ.US,D,20140327,000000,9.64406,9.67127,9.63628,9.65087,92422.240666284,0
+BFZ.US,D,20140328,000000,9.67807,9.67807,9.64406,9.67127,49396.727476704,0
+BFZ.US,D,20140331,000000,9.66445,9.67127,9.64406,9.65863,31791.216612528,0
+BFZ.US,D,20140401,000000,9.68486,9.68486,9.61687,9.62366,59233.042311646,0
+BFZ.US,D,20140402,000000,9.62366,9.66445,9.61687,9.61687,73988.029284878,0
+BFZ.US,D,20140403,000000,9.61687,9.66445,9.60521,9.64406,81064.411092875,0
+BFZ.US,D,20140404,000000,9.70818,9.71498,9.64406,9.64406,56865.326548135,0
+BFZ.US,D,20140407,000000,9.69165,9.69165,9.65863,9.67807,38693.622783987,0
+BFZ.US,D,20140408,000000,9.67807,9.71498,9.67807,9.70332,31129.285640381,0
+BFZ.US,D,20140409,000000,9.68486,9.75867,9.68486,9.75867,92969.903616801,0
+BFZ.US,D,20140410,000000,9.75867,9.87044,9.75867,9.85679,134904.20867189,0
+BFZ.US,D,20140411,000000,9.84902,9.88889,9.84224,9.88889,75444.689200258,0
+BFZ.US,D,20140414,000000,9.88307,9.89659,9.70041,9.70041,194194.89971517,0
+BFZ.US,D,20140415,000000,9.72663,9.81506,9.71984,9.81506,59306.132667826,0
+BFZ.US,D,20140416,000000,9.80038,9.8617,9.80038,9.8617,49124.954884718,0
+BFZ.US,D,20140417,000000,9.83446,9.86847,9.83446,9.85579,47054.747754098,0
+BFZ.US,D,20140421,000000,9.84902,9.88889,9.84902,9.88889,39648.944622484,0
+BFZ.US,D,20140422,000000,9.86847,9.92283,9.86847,9.91509,54355.54783881,0
+BFZ.US,D,20140423,000000,9.92283,9.96376,9.92283,9.92767,162333.68107136,0
+BFZ.US,D,20140424,000000,9.92283,9.94807,9.92283,9.92767,31176.639955652,0
+BFZ.US,D,20140425,000000,9.92767,9.94807,9.92283,9.93545,58011.095089347,0
+BFZ.US,D,20140428,000000,9.94807,9.94807,9.92767,9.92767,37316.229874604,0
+BFZ.US,D,20140429,000000,9.91509,9.92283,9.85579,9.85579,114873.33331256,0
+BFZ.US,D,20140430,000000,9.85579,9.93545,9.85579,9.92283,66212.656605829,0
+BFZ.US,D,20140501,000000,9.94807,9.98407,9.91509,9.94807,134462.57820992,0
+BFZ.US,D,20140502,000000,9.90638,9.94807,9.89659,9.93545,55250.132620764,0
+BFZ.US,D,20140505,000000,9.92283,9.95979,9.90341,9.90341,49752.914282867,0
+BFZ.US,D,20140506,000000,9.93545,9.97619,9.92283,9.94032,57329.604726109,0
+BFZ.US,D,20140507,000000,9.95979,9.97619,9.95979,9.97619,35395.29178125,0
+BFZ.US,D,20140508,000000,9.99952,9.99952,9.96376,9.97619,40703.092858066,0
+BFZ.US,D,20140509,000000,9.97619,10.0405,9.97619,10.0153,85146.147180844,0
+BFZ.US,D,20140512,000000,10.0276,10.0657,10.0276,10.0617,80983.085203606,0
+BFZ.US,D,20140513,000000,10.0597,10.0657,10.0266,10.0266,77719.755216503,0
+BFZ.US,D,20140514,000000,10.0336,10.0395,9.99663,9.99663,66408.250516728,0
+BFZ.US,D,20140515,000000,10.0266,10.0336,9.96852,9.96852,106129.25605375,0
+BFZ.US,D,20140516,000000,10.0044,10.0336,9.99663,10.0123,51944.595526571,0
+BFZ.US,D,20140519,000000,10.02,10.0395,9.96852,9.96852,90384.975668026,0
+BFZ.US,D,20140520,000000,9.96852,10.0044,9.96852,9.99663,61159.127613182,0
+BFZ.US,D,20140521,000000,9.98995,10.0123,9.98995,10.0044,43123.310145031,0
+BFZ.US,D,20140522,000000,10.0266,10.0336,10.0123,10.0336,26367.088630812,0
+BFZ.US,D,20140523,000000,10.0123,10.0657,10.0123,10.0597,59420.400689455,0
+BFZ.US,D,20140527,000000,10.0463,10.0841,10.0266,10.0597,41924.01063873,0
+BFZ.US,D,20140528,000000,10.0657,10.0773,10.0266,10.0336,83090.352233133,0
+BFZ.US,D,20140529,000000,10.0539,10.0597,10.0123,10.0123,58671.996619857,0
+BFZ.US,D,20140530,000000,9.98995,10.0266,9.9579,10.0266,113859.3333008,0
+BFZ.US,D,20140602,000000,10.0395,10.0657,10.0044,10.0044,82183.414151543,0
+BFZ.US,D,20140603,000000,9.9752,9.99663,9.93263,9.93263,83318.888276393,0
+BFZ.US,D,20140604,000000,9.91995,9.94608,9.89373,9.91312,127779.443107,0
+BFZ.US,D,20140605,000000,9.88593,9.95294,9.88593,9.95294,91422.652837428,0
+BFZ.US,D,20140606,000000,9.93263,9.96178,9.91995,9.93833,69501.72263384,0
+BFZ.US,D,20140609,000000,9.91312,9.96178,9.91312,9.93263,93801.69245894,0
+BFZ.US,D,20140610,000000,9.93833,9.96178,9.91995,9.96178,106359.85098028,0
+BFZ.US,D,20140611,000000,9.9579,10.0539,9.94608,10.0539,144718.90523248,0
+BFZ.US,D,20140612,000000,10.0246,10.0841,10.0246,10.0375,91595.599032327,0
+BFZ.US,D,20140613,000000,10.0192,10.0246,9.93644,9.9733,99992.754459708,0
+BFZ.US,D,20140616,000000,9.97918,9.97918,9.85679,9.89086,135896.59040929,0
+BFZ.US,D,20140617,000000,9.85679,9.9054,9.78296,9.78783,179928.89751919,0
+BFZ.US,D,20140618,000000,9.82857,9.83644,9.78783,9.82857,120497.17297174,0
+BFZ.US,D,20140619,000000,9.85089,9.8617,9.7947,9.8228,111021.16270951,0
+BFZ.US,D,20140620,000000,9.80234,9.85679,9.7694,9.85679,85642.338049548,0
+BFZ.US,D,20140623,000000,9.88493,9.91025,9.85089,9.9054,116429.84906668,0
+BFZ.US,D,20140624,000000,9.93644,9.9443,9.85679,9.87714,105306.73218634,0
+BFZ.US,D,20140625,000000,9.88493,9.9054,9.85089,9.89756,109271.11192778,0
+BFZ.US,D,20140626,000000,9.89756,9.9054,9.85679,9.89086,64760.114456995,0
+BFZ.US,D,20140627,000000,9.87044,9.93644,9.87044,9.93644,54557.318399526,0
+BFZ.US,D,20140630,000000,9.91025,9.94996,9.91025,9.93644,57347.105233925,0
+BFZ.US,D,20140701,000000,9.95691,9.9733,9.91906,9.9443,65446.752028414,0
+BFZ.US,D,20140702,000000,9.93644,9.93644,9.8228,9.87044,125069.95272023,0
+BFZ.US,D,20140703,000000,9.82857,9.82857,9.78296,9.8092,140932.61889413,0
+BFZ.US,D,20140707,000000,9.8092,9.83644,9.78296,9.8228,152390.30430626,0
+BFZ.US,D,20140708,000000,9.85089,9.8617,9.80234,9.8228,78504.189743371,0
+BFZ.US,D,20140709,000000,9.83644,9.83644,9.74802,9.77709,90013.347237319,0
+BFZ.US,D,20140710,000000,9.7947,9.80234,9.7694,9.80234,92267.824420837,0
+BFZ.US,D,20140711,000000,9.82956,9.83841,9.77808,9.78881,93771.838651486,0
+BFZ.US,D,20140714,000000,9.81898,9.81898,9.72857,9.72857,116520.43993067,0
+BFZ.US,D,20140715,000000,9.74996,9.77136,9.69457,9.70137,161550.27598616,0
+BFZ.US,D,20140716,000000,9.69457,9.74218,9.68973,9.69457,160145.08815258,0
+BFZ.US,D,20140717,000000,9.70137,9.72081,9.69457,9.71401,76928.11459818,0
+BFZ.US,D,20140718,000000,9.71401,9.74218,9.7072,9.71401,69396.719586935,0
+BFZ.US,D,20140721,000000,9.72081,9.77808,9.72081,9.77808,78368.303447379,0
+BFZ.US,D,20140722,000000,9.77136,9.84519,9.73634,9.84519,187092.78186626,0
+BFZ.US,D,20140723,000000,9.85874,9.85874,9.81115,9.82956,121183.81054315,0
+BFZ.US,D,20140724,000000,9.83841,9.83841,9.7577,9.76452,69396.719586935,0
+BFZ.US,D,20140725,000000,9.78296,9.81115,9.78296,9.80332,57846.384427537,0
+BFZ.US,D,20140728,000000,9.80332,9.81115,9.77136,9.77808,50781.326477541,0
+BFZ.US,D,20140729,000000,9.78881,9.81115,9.76452,9.79568,41179.724335675,0
+BFZ.US,D,20140730,000000,9.79568,9.79568,9.7072,9.7072,81315.594852134,0
+BFZ.US,D,20140731,000000,9.68973,9.72857,9.65669,9.70137,85988.230439346,0
+BFZ.US,D,20140801,000000,9.71401,9.78296,9.67514,9.7577,96931.195033322,0
+BFZ.US,D,20140804,000000,9.7577,9.7577,9.67514,9.68973,77805.198872317,0
+BFZ.US,D,20140805,000000,9.68292,9.74218,9.67514,9.70137,97391.355444753,0
+BFZ.US,D,20140806,000000,9.71401,9.73634,9.71401,9.73634,66608.991635808,0
+BFZ.US,D,20140807,000000,9.73634,9.81115,9.72081,9.81115,63683.318505414,0
+BFZ.US,D,20140808,000000,9.80332,9.85874,9.80332,9.84519,49363.785344341,0
+BFZ.US,D,20140811,000000,9.86364,9.86364,9.82466,9.82466,29030.254143944,0
+BFZ.US,D,20140812,000000,9.85284,9.88593,9.82956,9.85874,97200.908742035,0
+BFZ.US,D,20140813,000000,9.88692,9.88692,9.83055,9.83055,28708.038911779,0
+BFZ.US,D,20140814,000000,9.84036,9.86561,9.83055,9.86071,48439.346754935,0
+BFZ.US,D,20140815,000000,9.86071,9.88692,9.83055,9.86071,85306.740076109,0
+BFZ.US,D,20140818,000000,9.86071,9.87429,9.83055,9.83055,100654.68543185,0
+BFZ.US,D,20140819,000000,9.83055,9.8811,9.83055,9.8811,39217.608576869,0
+BFZ.US,D,20140820,000000,9.90243,9.91509,9.84617,9.90638,60410.723543586,0
+BFZ.US,D,20140821,000000,9.8811,9.93545,9.87429,9.87429,69351.424154939,0
+BFZ.US,D,20140822,000000,9.90638,9.91509,9.86071,9.8947,47627.117303887,0
+BFZ.US,D,20140825,000000,9.88692,9.92767,9.8811,9.90638,73356.981561821,0
+BFZ.US,D,20140826,000000,9.90638,9.92283,9.8811,9.8947,66299.129703279,0
+BFZ.US,D,20140827,000000,9.90638,9.94032,9.8947,9.90638,41173.547685859,0
+BFZ.US,D,20140828,000000,9.93545,9.93545,9.90243,9.93545,50203.809719572,0
+BFZ.US,D,20140829,000000,9.94032,9.94807,9.90243,9.93545,66774.731739255,0
+BFZ.US,D,20140902,000000,9.92767,9.92767,9.90243,9.90638,52278.134616736,0
+BFZ.US,D,20140903,000000,9.92283,9.94032,9.91509,9.94032,37705.35881313,0
+BFZ.US,D,20140904,000000,9.91509,9.94807,9.91509,9.94807,40001.013662101,0
+BFZ.US,D,20140905,000000,9.94032,9.95979,9.87429,9.90638,75034.971429007,0
+BFZ.US,D,20140908,000000,9.91509,9.92283,9.87429,9.87429,60939.856544649,0
+BFZ.US,D,20140909,000000,9.85482,9.91509,9.85482,9.88692,73409.483085272,0
+BFZ.US,D,20140910,000000,9.88692,9.92767,9.86561,9.92767,64199.068765207,0
+BFZ.US,D,20140911,000000,9.92382,9.93545,9.90341,9.93545,41708.85733674,0
+BFZ.US,D,20140912,000000,9.91708,9.92966,9.84126,9.86748,85987.20099771,0
+BFZ.US,D,20140915,000000,9.88889,9.88889,9.82563,9.83251,55508.522471476,0
+BFZ.US,D,20140916,000000,9.84126,9.84126,9.80528,9.80528,63582.433225058,0
+BFZ.US,D,20140917,000000,9.79754,9.8617,9.79754,9.83251,53153.1600076,0
+BFZ.US,D,20140918,000000,9.83251,9.85579,9.83251,9.84804,29561.446028281,0
+BFZ.US,D,20140919,000000,9.83251,9.87518,9.81996,9.87518,83972.58371545,0
+BFZ.US,D,20140922,000000,9.86748,9.92382,9.85579,9.92382,152784.58045297,0
+BFZ.US,D,20140923,000000,9.92966,9.92966,9.86748,9.91708,61930.17939878,0
+BFZ.US,D,20140924,000000,9.91708,9.91708,9.84804,9.84804,91942.520863764,0
+BFZ.US,D,20140925,000000,9.88307,9.88889,9.84804,9.85579,67988.443428465,0
+BFZ.US,D,20140926,000000,9.8617,9.88307,9.84804,9.84804,65360.278930965,0
+BFZ.US,D,20140929,000000,9.84804,9.8617,9.84804,9.84804,57092.833149758,0
+BFZ.US,D,20140930,000000,9.84804,9.86748,9.84126,9.8617,47513.878723893,0
+BFZ.US,D,20141001,000000,9.90341,9.94231,9.89569,9.92966,72540.634344228,0
+BFZ.US,D,20141002,000000,9.93545,9.93545,9.91708,9.92966,58102.715394978,0
+BFZ.US,D,20141003,000000,9.95979,9.95979,9.90837,9.91708,52505.641218361,0
+BFZ.US,D,20141006,000000,9.94231,9.97918,9.94231,9.97918,72328.569367147,0
+BFZ.US,D,20141007,000000,9.99563,10.0246,9.98706,9.99563,84246.415190709,0
+BFZ.US,D,20141008,000000,10.0246,10.0909,10.0192,10.0841,136059.24218782,0
+BFZ.US,D,20141009,000000,10.0841,10.0968,10.0316,10.0529,101782.95346526,0
+BFZ.US,D,20141010,000000,10.0607,10.0706,9.9433,9.9433,97157.672193311,0
+BFZ.US,D,20141013,000000,9.95691,9.99563,9.9433,9.96655,60234.689023777,0
+BFZ.US,D,20141014,000000,9.99563,10.0113,9.98895,10.0113,66989.885041244,0
+BFZ.US,D,20141015,000000,9.98018,10.0849,9.98018,10.0657,98872.721959403,0
+BFZ.US,D,20141016,000000,10.0706,10.0706,10.0113,10.0548,69852.762231822,0
+BFZ.US,D,20141017,000000,10.0657,10.0929,10.0336,10.0548,62575.639304745,0
+BFZ.US,D,20141020,000000,10.0783,10.0783,10.0548,10.0657,38379.643084912,0
+BFZ.US,D,20141021,000000,10.0706,10.1278,10.02,10.1278,110242.90483245,0
+BFZ.US,D,20141022,000000,10.1337,10.185,10.0988,10.185,91834.429491952,0
+BFZ.US,D,20141023,000000,10.1783,10.185,10.1472,10.1716,61019.123550645,0
+BFZ.US,D,20141024,000000,10.185,10.185,10.0929,10.0929,61020.152992281,0
+BFZ.US,D,20141027,000000,10.0849,10.1045,10.0473,10.0473,83453.74513075,0
+BFZ.US,D,20141028,000000,10.0657,10.1045,10.0548,10.1045,61231.188527724,0
+BFZ.US,D,20141029,000000,10.1045,10.1638,10.0988,10.154,39882.627873927,0
+BFZ.US,D,20141030,000000,10.1638,10.185,10.1337,10.1783,44577.911177137,0
+BFZ.US,D,20141031,000000,10.185,10.185,10.0929,10.1716,87753.722845617,0
+BFZ.US,D,20141103,000000,10.1783,10.185,10.1406,10.1783,72964.764298387,0
+BFZ.US,D,20141104,000000,10.1638,10.1969,10.1638,10.185,84697.310627414,0
+BFZ.US,D,20141105,000000,10.185,10.2152,10.1638,10.2065,51592.526486952,0
+BFZ.US,D,20141106,000000,10.229,10.2473,10.2065,10.2364,55601.172218744,0
+BFZ.US,D,20141107,000000,10.229,10.2695,10.229,10.261,125349.96084529,0
+BFZ.US,D,20141110,000000,10.2532,10.2695,10.2364,10.2532,67355.336822133,0
+BFZ.US,D,20141111,000000,10.2695,10.3105,10.2473,10.3105,78850.082133171,0
+BFZ.US,D,20141112,000000,10.3124,10.3288,10.2628,10.2794,67292.540882319,0
+BFZ.US,D,20141113,000000,10.2794,10.2794,10.1716,10.2132,79465.688231685,0
+BFZ.US,D,20141114,000000,10.193,10.2172,10.12,10.12,113970.51299754,0
+BFZ.US,D,20141117,000000,10.1346,10.1549,10.0997,10.0997,36572.973013189,0
+BFZ.US,D,20141118,000000,10.1055,10.1472,10.1055,10.1415,38467.145623999,0
+BFZ.US,D,20141119,000000,10.1415,10.1549,10.0997,10.0997,69516.134816748,0
+BFZ.US,D,20141120,000000,10.1055,10.1549,10.0849,10.0939,105707.18498286,0
+BFZ.US,D,20141121,000000,10.0939,10.12,10.0716,10.0849,80395.274029274,0
+BFZ.US,D,20141124,000000,10.0548,10.0716,9.99563,9.99563,123858.29991428,0
+BFZ.US,D,20141125,000000,9.9733,10.0849,9.9733,10.0336,115212.01961092,0
+BFZ.US,D,20141126,000000,10.02,10.0716,10.02,10.0716,93604.039664769,0
+BFZ.US,D,20141128,000000,10.0607,10.0849,10.0548,10.0793,24898.075415796,0
+BFZ.US,D,20141201,000000,10.1472,10.1472,10.0716,10.1346,159960.81809968,0
+BFZ.US,D,20141202,000000,10.1055,10.1472,10.1055,10.1472,97993.578801995,0
+BFZ.US,D,20141203,000000,10.1278,10.1783,10.1278,10.1783,97256.498590396,0
+BFZ.US,D,20141204,000000,10.1979,10.23,10.186,10.2251,58907.738754573,0
+BFZ.US,D,20141205,000000,10.2172,10.2715,10.1979,10.2715,94816.721912341,0
+BFZ.US,D,20141208,000000,10.2542,10.2542,10.2132,10.23,113015.19115902,0
+BFZ.US,D,20141209,000000,10.2172,10.2542,10.2172,10.2384,112983.27846829,0
+BFZ.US,D,20141210,000000,10.2443,10.2939,10.2443,10.2891,81460.746122855,0
+BFZ.US,D,20141211,000000,10.2939,10.2939,10.2443,10.2646,69952.618070543,0
+BFZ.US,D,20141212,000000,10.2562,10.2814,10.2319,10.2319,80879.11159834,0
+BFZ.US,D,20141215,000000,10.2562,10.324,10.2502,10.2939,95616.598063754,0
+BFZ.US,D,20141216,000000,10.2814,10.3503,10.2319,10.3308,133139.74570726,0
+BFZ.US,D,20141217,000000,10.3308,10.3396,10.2891,10.3016,59195.982412739,0
+BFZ.US,D,20141218,000000,10.3503,10.357,10.2891,10.3076,126919.85934068,0
+BFZ.US,D,20141219,000000,10.3016,10.3503,10.2939,10.3503,126582.20248396,0
+BFZ.US,D,20141222,000000,10.3474,10.357,10.2814,10.2939,80463.21717727,0
+BFZ.US,D,20141223,000000,10.3153,10.324,10.2319,10.2319,60519.844357035,0
+BFZ.US,D,20141224,000000,10.2891,10.3076,10.2319,10.2735,37900.952724028,0
+BFZ.US,D,20141226,000000,10.2735,10.3503,10.2646,10.3503,56263.103190892,0
+BFZ.US,D,20141229,000000,10.3503,10.3503,10.3396,10.3503,85870.874092806,0
+BFZ.US,D,20141230,000000,10.3396,10.3503,10.2939,10.3503,71269.273923383,0
+BFZ.US,D,20141231,000000,10.3696,10.3696,10.3076,10.3396,84311.270013797,0
+BFZ.US,D,20150102,000000,10.2939,10.3638,10.2891,10.3503,49102.30716872,0
+BFZ.US,D,20150105,000000,10.3308,10.3949,10.3308,10.3881,56309.428064526,0
+BFZ.US,D,20150106,000000,10.4007,10.5465,10.4007,10.5144,144039.4737525,0
+BFZ.US,D,20150107,000000,10.531,10.5602,10.531,10.5465,43766.711167723,0
+BFZ.US,D,20150108,000000,10.5602,10.5845,10.2646,10.3853,274633.41029316,0
+BFZ.US,D,20150109,000000,10.4087,10.4531,10.3785,10.4483,111871.48150109,0
+BFZ.US,D,20150112,000000,10.461,10.498,10.423,10.498,115320.11098273,0
+BFZ.US,D,20150113,000000,10.5076,10.5621,10.4912,10.5494,112285.31703889,0
+BFZ.US,D,20150114,000000,10.5621,10.5873,10.5377,10.5873,79044.646602435,0
+BFZ.US,D,20150115,000000,10.6007,10.6087,10.5678,10.6087,60841.030147563,0
+BFZ.US,D,20150116,000000,10.6378,10.6436,10.5494,10.6234,83748.165438736,0
+BFZ.US,D,20150120,000000,10.6164,10.6553,10.6007,10.6007,72320.333834057,0
+BFZ.US,D,20150121,000000,10.6164,10.6164,10.5775,10.6087,52971.978279609,0
+BFZ.US,D,20150122,000000,10.6087,10.6234,10.5,10.6007,130952.1822301,0
+BFZ.US,D,20150123,000000,10.5941,10.6553,10.5941,10.6378,68505.223129891,0
+BFZ.US,D,20150126,000000,10.6436,10.6436,10.6087,10.631,105916.16163505,0
+BFZ.US,D,20150127,000000,10.6436,10.736,10.6436,10.73,125633.05729529,0
+BFZ.US,D,20150128,000000,10.7757,10.8496,10.73,10.8437,121867.35978967,0
+BFZ.US,D,20150129,000000,10.8496,10.9175,10.8312,10.9001,153487.68909057,0
+BFZ.US,D,20150130,000000,10.9397,10.9877,10.9001,10.9535,202227.6328033,0
+BFZ.US,D,20150202,000000,11.003,11.0954,10.9397,10.9877,89477.008144801,0
+BFZ.US,D,20150203,000000,11.01,11.0224,10.966,10.966,191065.39714079,0
+BFZ.US,D,20150204,000000,10.9535,10.9952,10.9069,10.9877,120388.05215829,0
+BFZ.US,D,20150205,000000,10.9877,11.043,10.9457,11.01,139313.30720021,0
+BFZ.US,D,20150206,000000,10.966,11.0292,10.8856,10.9175,176250.70255266,0
+BFZ.US,D,20150209,000000,10.9234,10.9322,10.8564,10.8564,101773.68849051,0
+BFZ.US,D,20150210,000000,10.8496,10.8719,10.7447,10.7883,145334.51133098,0
+BFZ.US,D,20150211,000000,10.8069,10.8254,10.6893,10.6893,125598.05627964,0
+BFZ.US,D,20150212,000000,10.7048,10.731,10.6506,10.6698,96661.48132461,0
+BFZ.US,D,20150213,000000,10.6893,10.698,10.6243,10.6243,79760.108539671,0
+BFZ.US,D,20150217,000000,10.6243,10.6378,10.4483,10.463,232669.25143063,0
+BFZ.US,D,20150218,000000,10.4688,10.6164,10.4688,10.6097,113967.42467262,0
+BFZ.US,D,20150219,000000,10.6378,10.6893,10.6017,10.663,62087.683969134,0
+BFZ.US,D,20150220,000000,10.7048,10.7223,10.6319,10.7223,33422.881606079,0
+BFZ.US,D,20150223,000000,10.7612,10.7612,10.7174,10.7223,88074.908636147,0
+BFZ.US,D,20150224,000000,10.7379,10.7825,10.6893,10.7767,36852.981138265,0
+BFZ.US,D,20150225,000000,10.7767,10.8254,10.7767,10.7992,73704.932834894,0
+BFZ.US,D,20150226,000000,10.8204,10.8204,10.663,10.6757,79005.527820255,0
+BFZ.US,D,20150227,000000,10.6893,10.8204,10.6893,10.8204,43370.376137745,0
+BFZ.US,D,20150302,000000,10.8515,10.8515,10.7612,10.8254,69202.155117674,0
+BFZ.US,D,20150303,000000,10.8254,10.8816,10.7902,10.8322,99783.777807537,0
+BFZ.US,D,20150304,000000,10.8515,10.9205,10.8515,10.9205,58145.951943703,0
+BFZ.US,D,20150305,000000,10.9088,10.9145,10.8515,10.8816,52982.27269597,0
+BFZ.US,D,20150306,000000,10.8322,10.8322,10.7466,10.7466,99783.777807537,0
+BFZ.US,D,20150309,000000,10.7379,10.7767,10.7048,10.731,68622.579476431,0
+BFZ.US,D,20150310,000000,10.7825,10.8126,10.7825,10.8126,37905.070490574,0
+BFZ.US,D,20150311,000000,10.7844,10.9098,10.7776,10.8476,52305.929540917,0
+BFZ.US,D,20150312,000000,10.868,10.9283,10.8332,10.8332,43298.315223202,0
+BFZ.US,D,20150313,000000,10.8613,10.8758,10.8397,10.8397,47872.124413329,0
+BFZ.US,D,20150316,000000,10.8613,10.8758,10.7776,10.7922,62594.1692542,0
+BFZ.US,D,20150317,000000,10.7922,10.7922,10.7184,10.7242,37435.645104417,0
+BFZ.US,D,20150318,000000,10.7136,10.8535,10.6757,10.8332,80454.98164418,0
+BFZ.US,D,20150319,000000,10.8204,10.8332,10.7399,10.7776,56019.125523086,0
+BFZ.US,D,20150320,000000,10.8146,10.8613,10.7844,10.8476,46153.986322327,0
+BFZ.US,D,20150323,000000,10.8535,10.8758,10.8273,10.8332,31013.988177113,0
+BFZ.US,D,20150324,000000,10.8397,10.8758,10.8273,10.8476,31152.962798015,0
+BFZ.US,D,20150325,000000,10.8476,10.8535,10.7922,10.7922,53161.395540688,0
+BFZ.US,D,20150326,000000,10.8146,10.8535,10.7776,10.8476,78024.469940851,0
+BFZ.US,D,20150327,000000,10.8613,10.9098,10.8535,10.868,66450.457623817,0
+BFZ.US,D,20150330,000000,10.8613,10.8826,10.8332,10.8397,34146.579076405,0
+BFZ.US,D,20150331,000000,10.8273,10.8826,10.8273,10.8758,53129.482849963,0
+BFZ.US,D,20150401,000000,10.8893,10.9165,10.8758,10.8758,72880.35008421,0
+BFZ.US,D,20150402,000000,10.8972,10.9585,10.8613,10.8826,90451.889374386,0
+BFZ.US,D,20150406,000000,10.904,10.9633,10.8476,10.8613,74736.433354478,0
+BFZ.US,D,20150407,000000,10.8826,10.9098,10.8613,10.8972,45399.40560291,0
+BFZ.US,D,20150408,000000,10.9215,10.938,10.8893,10.9098,29295.850086113,0
+BFZ.US,D,20150409,000000,10.8826,10.9215,10.8826,10.9098,28501.121142882,0
+BFZ.US,D,20150410,000000,10.9283,10.9507,10.904,10.938,61589.434217161,0
+BFZ.US,D,20150413,000000,10.9437,10.9437,10.8903,10.9302,49641.734586144,0
+BFZ.US,D,20150414,000000,10.9604,11.01,10.9604,10.9719,48644.205640561,0
+BFZ.US,D,20150415,000000,10.9719,10.9719,10.8699,10.9118,101846.77884671,0
+BFZ.US,D,20150416,000000,10.9225,10.9437,10.8903,10.9388,37312.11210806,0
+BFZ.US,D,20150417,000000,10.9118,10.9719,10.906,10.9604,79514.071988593,0
+BFZ.US,D,20150420,000000,10.9778,11.003,10.9526,10.9719,36403.115143197,0
+BFZ.US,D,20150421,000000,10.9877,11.0224,10.9604,11.003,57192.688988479,0
+BFZ.US,D,20150422,000000,11.0166,11.0166,10.9719,10.9877,61709.878888608,0
+BFZ.US,D,20150423,000000,11.003,11.0515,10.9719,10.9877,73251.978514916,0
+BFZ.US,D,20150424,000000,10.9952,10.9952,10.9437,10.9526,85396.301498467,0
+BFZ.US,D,20150427,000000,10.9778,11.0166,10.9641,10.9877,65291.306341332,0
+BFZ.US,D,20150428,000000,11.003,11.0166,10.9388,10.9388,137830.91124393,0
+BFZ.US,D,20150429,000000,10.9437,10.9641,10.9225,10.9437,50922.359981714,0
+BFZ.US,D,20150430,000000,10.9526,10.9641,10.9225,10.9225,51636.792477314,0
+BFZ.US,D,20150501,000000,10.9526,10.9526,10.8204,10.8417,177086.60916134,0
+BFZ.US,D,20150504,000000,10.8341,10.8699,10.7844,10.7844,73686.402885441,0
+BFZ.US,D,20150505,000000,10.8282,10.8417,10.7631,10.8097,139688.02395582,0
+BFZ.US,D,20150506,000000,10.7631,10.7631,10.6164,10.6387,153145.91446732,0
+BFZ.US,D,20150507,000000,10.6456,10.6826,10.5795,10.6572,196098.33730071,0
+BFZ.US,D,20150508,000000,10.7146,10.8154,10.7068,10.8154,51918.859485663,0
+BFZ.US,D,20150511,000000,10.7844,10.8154,10.7631,10.7631,100146.14126352,0
+BFZ.US,D,20150512,000000,10.7184,10.771,10.6903,10.6903,86385.594910962,0
+BFZ.US,D,20150513,000000,10.7009,10.736,10.6845,10.7203,71209.566308478,0
+BFZ.US,D,20150514,000000,10.7088,10.736,10.6845,10.7088,45441.612709999,0
+BFZ.US,D,20150515,000000,10.7088,10.7738,10.6922,10.7651,29174.375973028,0
+BFZ.US,D,20150518,000000,10.7582,10.7651,10.7009,10.736,74678.784622843,0
+BFZ.US,D,20150519,000000,10.7088,10.736,10.6767,10.736,22801.102802632,0
+BFZ.US,D,20150520,000000,10.7651,10.7738,10.736,10.736,32281.230831411,0
+BFZ.US,D,20150521,000000,10.7271,10.736,10.7088,10.7088,40633.090826796,0
+BFZ.US,D,20150522,000000,10.7203,10.8107,10.7009,10.7437,75734.991741698,0
+BFZ.US,D,20150526,000000,10.736,10.7524,10.7155,10.7437,29362.763792473,0
+BFZ.US,D,20150527,000000,10.7271,10.7738,10.7271,10.7524,36385.61463538,0
+BFZ.US,D,20150528,000000,10.7738,10.7738,10.7009,10.7203,92021.787869758,0
+BFZ.US,D,20150529,000000,10.7738,10.7738,10.7009,10.7271,31432.970923093,0
+BFZ.US,D,20150601,000000,10.7738,10.7874,10.736,10.7874,52135.042229288,0
+BFZ.US,D,20150602,000000,10.7874,10.835,10.7738,10.8184,101882.80930398,0
+BFZ.US,D,20150603,000000,10.7874,10.803,10.7203,10.7524,69936.147004362,0
+BFZ.US,D,20150604,000000,10.7437,10.7651,10.6922,10.7009,105325.2621358,0
+BFZ.US,D,20150605,000000,10.6767,10.7203,10.6047,10.6329,91732.514769956,0
+BFZ.US,D,20150608,000000,10.6184,10.627,10.5154,10.598,135051.41882588,0
+BFZ.US,D,20150609,000000,10.5707,10.5707,10.3678,10.4329,167297.64864167,0
+BFZ.US,D,20150610,000000,10.3949,10.4912,10.3843,10.463,125225.39840731,0
+BFZ.US,D,20150611,000000,10.5019,10.5164,10.4698,10.4853,105540.41543778,0
+BFZ.US,D,20150612,000000,10.4853,10.5339,10.4698,10.4698,52125.777254562,0
+BFZ.US,D,20150615,000000,10.5396,10.5396,10.4853,10.531,92549.891429187,0
+BFZ.US,D,20150616,000000,10.5095,10.5592,10.5095,10.531,81988.849682281,0
+BFZ.US,D,20150617,000000,10.5339,10.5396,10.4853,10.531,49448.19955852,0
+BFZ.US,D,20150618,000000,10.531,10.5339,10.5095,10.5095,20139.996172771,0
+BFZ.US,D,20150619,000000,10.5339,10.5835,10.531,10.5659,83684.340057284,0
+BFZ.US,D,20150622,000000,10.5835,10.5999,10.5095,10.5232,57336.810817563,0
+BFZ.US,D,20150623,000000,10.5339,10.5339,10.4853,10.5164,49834.240172135,0
+BFZ.US,D,20150624,000000,10.464,10.4774,10.4116,10.4201,195962.45100472,0
+BFZ.US,D,20150625,000000,10.4027,10.4201,10.3134,10.3134,163565.92271004,0
+BFZ.US,D,20150626,000000,10.3222,10.3288,10.2424,10.2424,116362.93536031,0
+BFZ.US,D,20150629,000000,10.2862,10.2862,10.2354,10.2354,69314.36425603,0
+BFZ.US,D,20150630,000000,10.2354,10.3134,10.2221,10.2997,57697.115390272,0
+BFZ.US,D,20150701,000000,10.3629,10.3881,10.293,10.3785,99600.537196275,0
+BFZ.US,D,20150702,000000,10.3494,10.3881,10.3454,10.3629,62125.773309678,0
+BFZ.US,D,20150706,000000,10.3687,10.3959,10.3629,10.3959,71284.715547929,0
+BFZ.US,D,20150707,000000,10.4116,10.464,10.4027,10.4426,99459.5036921,0
+BFZ.US,D,20150708,000000,10.4116,10.4483,10.3881,10.4349,35507.500919607,0
+BFZ.US,D,20150709,000000,10.4426,10.4426,10.3785,10.3959,52265.7813171,0
+BFZ.US,D,20150710,000000,10.3785,10.4698,10.3785,10.4426,132564.28783255,0
+BFZ.US,D,20150713,000000,10.4444,10.531,10.4211,10.5173,111584.26728456,0
+BFZ.US,D,20150714,000000,10.495,10.5173,10.4279,10.4793,30480.737409505,0
+BFZ.US,D,20150715,000000,10.4793,10.4793,10.4359,10.4501,34835.275531097,0
+BFZ.US,D,20150716,000000,10.464,10.4718,10.4047,10.4279,103735.80424934,0
+BFZ.US,D,20150717,000000,10.4501,10.464,10.3978,10.4136,72758.875971125,0
+BFZ.US,D,20150720,000000,10.4359,10.4359,10.4136,10.4136,29851.74856972,0
+BFZ.US,D,20150721,000000,10.4136,10.4211,10.3862,10.3978,45142.045193833,0
+BFZ.US,D,20150722,000000,10.4279,10.4279,10.3795,10.3862,31118.991224017,0
+BFZ.US,D,20150723,000000,10.4279,10.4359,10.3795,10.4047,52147.395528924,0
+BFZ.US,D,20150724,000000,10.39,10.4047,10.3795,10.3795,51306.341712059,0
+BFZ.US,D,20150727,000000,10.4211,10.4211,10.3648,10.3862,43459.937560103,0
+BFZ.US,D,20150728,000000,10.3503,10.3648,10.3298,10.3298,78225.211059931,0
+BFZ.US,D,20150729,000000,10.3396,10.3795,10.3396,10.3706,44443.054322778,0
+BFZ.US,D,20150730,000000,10.3503,10.3978,10.3474,10.3648,57476.814880102,0
+BFZ.US,D,20150731,000000,10.3978,10.4581,10.39,10.4581,56213.68999235,0
+BFZ.US,D,20150803,000000,10.4718,10.495,10.4279,10.4793,67175.184535778,0
+BFZ.US,D,20150804,000000,10.4793,10.4793,10.4581,10.464,81724.28318175,0
+BFZ.US,D,20150805,000000,10.4501,10.464,10.3795,10.3978,56076.774254721,0
+BFZ.US,D,20150806,000000,10.3978,10.4501,10.39,10.4047,54168.189461002,0
+BFZ.US,D,20150807,000000,10.4136,10.4501,10.4136,10.4501,17387.269237277,0
+BFZ.US,D,20150810,000000,10.4136,10.4501,10.3978,10.4444,48921.125440728,0
+BFZ.US,D,20150811,000000,10.4279,10.4862,10.4279,10.4862,70915.146000492,0
+BFZ.US,D,20150812,000000,10.4882,10.5377,10.4882,10.5056,63050.211899085,0
+BFZ.US,D,20150813,000000,10.497,10.5056,10.4601,10.466,17992.580919428,0
+BFZ.US,D,20150814,000000,10.4803,10.4882,10.4521,10.4738,17717.720002534,0
+BFZ.US,D,20150817,000000,10.4803,10.5503,10.466,10.5144,106856.041849,0
+BFZ.US,D,20150818,000000,10.5193,10.597,10.497,10.5698,67373.866771587,0
+BFZ.US,D,20150819,000000,10.5425,10.6776,10.5425,10.6776,55237.779321127,0
+BFZ.US,D,20150820,000000,10.6466,10.6466,10.5795,10.597,65841.028175121,0
+BFZ.US,D,20150821,000000,10.6174,10.6174,10.5503,10.5573,47987.421876595,0
+BFZ.US,D,20150824,000000,10.531,10.5573,10.497,10.5377,94211.41023019,0
+BFZ.US,D,20150825,000000,10.564,10.5893,10.5573,10.5893,62357.397677847,0
+BFZ.US,D,20150826,000000,10.597,10.6117,10.5377,10.564,130287.16293304,0
+BFZ.US,D,20150827,000000,10.5377,10.6117,10.4803,10.5056,117455.17293646,0
+BFZ.US,D,20150828,000000,10.5503,10.5573,10.497,10.5144,43938.627920987,0
+BFZ.US,D,20150831,000000,10.5425,10.6524,10.5425,10.6524,83555.659852745,0
+BFZ.US,D,20150901,000000,10.6718,10.7602,10.6592,10.7524,98064.610274899,0
+BFZ.US,D,20150902,000000,10.7524,10.7893,10.7155,10.7816,79648.928842948,0
+BFZ.US,D,20150903,000000,10.7893,10.7893,10.7203,10.7524,30549.709999137,0
+BFZ.US,D,20150904,000000,10.7757,10.7757,10.7203,10.7203,43517.586291737,0
+BFZ.US,D,20150908,000000,10.7816,10.7816,10.7155,10.7203,70723.66985614,0
+BFZ.US,D,20150909,000000,10.7447,10.7447,10.7108,10.7108,59286.573276735,0
+BFZ.US,D,20150910,000000,10.6776,10.7029,10.6592,10.6592,110622.76879624,0
+BFZ.US,D,20150911,000000,10.6796,10.7174,10.6612,10.696,43586.55888137,0
+BFZ.US,D,20150914,000000,10.731,10.731,10.6612,10.6658,47058.865520645,0
+BFZ.US,D,20150915,000000,10.6738,10.7118,10.6339,10.6796,34978.367918544,0
+BFZ.US,D,20150916,000000,10.696,10.7223,10.6796,10.7223,29152.757698666,0
+BFZ.US,D,20150917,000000,10.6873,10.8417,10.6873,10.835,38074.928360565,0
+BFZ.US,D,20150918,000000,10.8787,10.9417,10.8564,10.8856,157836.05056234,0
+BFZ.US,D,20150921,000000,10.8856,10.8856,10.8282,10.8282,36376.349660654,0
+BFZ.US,D,20150922,000000,10.8486,10.9127,10.8282,10.8641,79680.841533675,0
+BFZ.US,D,20150923,000000,10.8787,10.8923,10.8564,10.8564,40671.180167339,0
+BFZ.US,D,20150924,000000,10.8787,10.8856,10.7776,10.8097,38783.184206346,0
+BFZ.US,D,20150925,000000,10.835,10.835,10.801,10.8097,31928.132350158,0
+BFZ.US,D,20150928,000000,10.8154,10.8417,10.7776,10.8282,28176.847027444,0
+BFZ.US,D,20150929,000000,10.835,10.835,10.801,10.835,29986.605424076,0
+BFZ.US,D,20150930,000000,10.8564,10.8641,10.8204,10.8486,29842.483594993,0
+BFZ.US,D,20151001,000000,10.8856,10.901,10.8641,10.8923,49973.214793038,0
+BFZ.US,D,20151002,000000,10.9244,10.9555,10.901,10.9477,47613.734562614,0
+BFZ.US,D,20151005,000000,10.9342,10.9689,10.9127,10.9689,106695.44895372,0
+BFZ.US,D,20151006,000000,10.9689,11.0332,10.9555,11.008,64824.969280082,0
+BFZ.US,D,20151007,000000,11.042,11.042,10.9912,11.008,95370.561512676,0
+BFZ.US,D,20151008,000000,11.042,11.0497,11.0214,11.0497,47058.865520645,0
+BFZ.US,D,20151009,000000,11.0555,11.072,11.0214,11.0214,102584.88849995,0
+BFZ.US,D,20151012,000000,11.072,11.0798,11.0555,11.0798,20280.00023531,0
+BFZ.US,D,20151013,000000,11.109,11.1391,11.0817,11.1391,57478.873763374,0
+BFZ.US,D,20151014,000000,11.1788,11.2314,11.1459,11.2236,68399.190641352,0
+BFZ.US,D,20151015,000000,11.1934,11.1974,11.1459,11.1934,73916.997811975,0
+BFZ.US,D,20151016,000000,11.2314,11.2314,11.2012,11.21,31500.914071088,0
+BFZ.US,D,20151019,000000,11.2314,11.2371,11.2167,11.2167,43972.599494987,0
+BFZ.US,D,20151020,000000,11.2314,11.2449,11.2012,11.2314,73904.644512338,0
+BFZ.US,D,20151021,000000,11.2371,11.277,11.2236,11.2371,42690.94465778,0
+BFZ.US,D,20151022,000000,11.2615,11.3023,11.2167,11.2371,59277.308302007,0
+BFZ.US,D,20151023,000000,11.2371,11.277,11.2167,11.2314,65905.882998209,0
+BFZ.US,D,20151026,000000,11.2314,11.277,11.1867,11.1974,101415.44280108,0
+BFZ.US,D,20151027,000000,11.1788,11.2449,11.1788,11.2167,47664.177202793,0
+BFZ.US,D,20151028,000000,11.2314,11.2692,11.2012,11.2167,48218.016803129,0
+BFZ.US,D,20151029,000000,11.2314,11.2314,11.1974,11.1974,71016.031280851,0
+BFZ.US,D,20151030,000000,11.2236,11.2692,11.21,11.2692,65771.026143853,0
+BFZ.US,D,20151102,000000,11.3023,11.3984,11.277,11.3984,116453.5262243,0
+BFZ.US,D,20151103,000000,11.3984,11.413,11.3635,11.3761,109290.67131886,0
+BFZ.US,D,20151104,000000,11.3984,11.3984,11.3023,11.3344,76961.056730543,0
+BFZ.US,D,20151105,000000,11.3635,11.3635,11.3023,11.3167,63282.865708891,0
+BFZ.US,D,20151106,000000,11.2829,11.2829,11.1459,11.1867,107634.29972605,0
+BFZ.US,D,20151109,000000,11.0982,11.1342,10.8574,10.9699,212301.74865625,0
+BFZ.US,D,20151110,000000,10.9932,11.1021,10.9932,11.0982,72951.381557115,0
+BFZ.US,D,20151111,000000,11.109,11.1177,11.0352,11.0904,78065.647606305,0
+BFZ.US,D,20151112,000000,11.0224,11.2031,11.0166,11.1197,83473.304521839,0
+BFZ.US,D,20151113,000000,11.14,11.14,11.0992,11.1197,42078.426884176,0
+BFZ.US,D,20151116,000000,11.1565,11.1731,11.0992,11.1197,42219.46038835,0
+BFZ.US,D,20151117,000000,11.1197,11.1273,11.0515,11.0759,31901.366867614,0
+BFZ.US,D,20151118,000000,11.111,11.1352,11.0914,11.111,38915.982177431,0
+BFZ.US,D,20151119,000000,11.111,11.211,11.0992,11.2031,48405.375180937,0
+BFZ.US,D,20151120,000000,11.211,11.2546,11.1731,11.211,40424.114174626,0
+BFZ.US,D,20151123,000000,11.2391,11.2838,11.2187,11.2459,27916.398293456,0
+BFZ.US,D,20151124,000000,11.2838,11.2964,11.1352,11.1954,58501.109308231,0
+BFZ.US,D,20151125,000000,11.211,11.2187,11.1954,11.1994,23101.699760434,0
+BFZ.US,D,20151127,000000,11.2391,11.2546,11.1994,11.2546,10039.114837296,0
+BFZ.US,D,20151130,000000,11.2886,11.2886,11.2187,11.2838,34098.195319499,0
+BFZ.US,D,20151201,000000,11.3528,11.4158,11.2964,11.4158,118984.923208,0
+BFZ.US,D,20151202,000000,11.4082,11.4489,11.3576,11.3731,74256.713551956,0
+BFZ.US,D,20151203,000000,11.3372,11.3663,11.1954,11.2031,59644.81896617,0
+BFZ.US,D,20151204,000000,11.2391,11.2789,11.2342,11.2789,45110.132503108,0
+BFZ.US,D,20151207,000000,11.2789,11.3061,11.2391,11.3061,65177.038319701,0
+BFZ.US,D,20151208,000000,11.3207,11.4082,11.2789,11.4082,66032.504319475,0
+BFZ.US,D,20151209,000000,11.4082,11.4325,11.3305,11.4325,53079.040209784,0
+BFZ.US,D,20151210,000000,11.4082,11.4082,11.2886,11.3439,139577.87370074,0
+BFZ.US,D,20151211,000000,11.3867,11.5305,11.3528,11.38,190049.33824575,0
+BFZ.US,D,20151214,000000,11.38,11.38,11.2264,11.2643,36849.892813355,0
+BFZ.US,D,20151215,000000,11.211,11.2722,11.14,11.1954,130502.31623503,0
+BFZ.US,D,20151216,000000,11.2264,11.312,11.1031,11.312,78938.614113895,0
+BFZ.US,D,20151217,000000,11.3731,11.4325,11.3439,11.4014,65593.962182408,0
+BFZ.US,D,20151218,000000,11.4325,11.4325,11.3663,11.4014,32724.920176661,0
+BFZ.US,D,20151221,000000,11.4489,11.5179,11.4158,11.4907,52117.541721471,0
+BFZ.US,D,20151222,000000,11.5043,11.5111,11.3945,11.485,47555.056389344,0
+BFZ.US,D,20151223,000000,11.4965,11.5383,11.481,11.5383,34098.195319499,0
+BFZ.US,D,20151224,000000,11.5383,11.5538,11.4907,11.5538,34499.67755766,0
+BFZ.US,D,20151228,000000,11.5471,11.5538,11.4907,11.5471,62910.207836547,0
+BFZ.US,D,20151229,000000,11.5179,11.5471,11.5043,11.5305,41161.194386223,0
+BFZ.US,D,20151230,000000,11.5247,11.5587,11.5247,11.5587,61521.491069163,0
+BFZ.US,D,20151231,000000,11.5743,11.5965,11.5538,11.5965,37212.256269338,0
+BFZ.US,D,20160104,000000,11.6111,11.6111,11.5538,11.5663,61031.476850281,0
+BFZ.US,D,20160105,000000,11.5587,11.6286,11.5587,11.5965,96054.110759186,0
+BFZ.US,D,20160106,000000,11.6286,11.7317,11.5743,11.6188,124563.46743516,0
+BFZ.US,D,20160107,000000,11.6188,11.6588,11.5743,11.6286,65834.851525303,0
+BFZ.US,D,20160108,000000,11.6519,11.6695,11.5743,11.6044,70579.548027056,0
+BFZ.US,D,20160111,000000,11.6588,11.7317,11.6044,11.6636,111778.83175382,0
+BFZ.US,D,20160112,000000,11.6188,11.6695,11.5829,11.6286,88866.549254469,0
+BFZ.US,D,20160113,000000,11.6656,11.6656,11.5763,11.5839,67645.639363573,0
+BFZ.US,D,20160114,000000,11.6064,11.7374,11.5763,11.7199,114132.13533443,0
+BFZ.US,D,20160115,000000,11.7258,11.7452,11.7199,11.7325,59558.345868721,0
+BFZ.US,D,20160119,000000,11.7519,11.7519,11.686,11.7199,101440.14940035,0
+BFZ.US,D,20160120,000000,11.7258,11.7258,11.6064,11.647,57863.884935356,0
+BFZ.US,D,20160121,000000,11.6656,11.7519,11.6539,11.6539,91916.784822856,0
+BFZ.US,D,20160122,000000,11.7199,11.7821,11.686,11.7675,94530.537137447,0
+BFZ.US,D,20160125,000000,11.7821,11.7996,11.7258,11.7325,49360.697019434,0
+BFZ.US,D,20160126,000000,11.7675,11.7744,11.6064,11.6384,111084.98809095,0
+BFZ.US,D,20160127,000000,11.6781,11.7325,11.6306,11.6306,55955.300141635,0
+BFZ.US,D,20160128,000000,11.647,11.686,11.5908,11.6656,131909.56295187,0
+BFZ.US,D,20160129,000000,11.7122,11.7325,11.6121,11.647,325629.89007272,0
+BFZ.US,D,20160201,000000,11.6705,11.7325,11.6384,11.7325,121773.68060074,0
+BFZ.US,D,20160202,000000,11.7519,11.7519,11.6549,11.7199,89409.064996803,0
+BFZ.US,D,20160203,000000,11.7519,11.8064,11.7519,11.791,72481.956170957,0
+BFZ.US,D,20160204,000000,11.7598,11.8211,11.7598,11.7763,41967.247187452,0
+BFZ.US,D,20160205,000000,11.8211,11.8695,11.7996,11.8276,54619.084897703,0
+BFZ.US,D,20160208,000000,11.7996,11.8276,11.7199,11.7996,73167.564300741,0
+BFZ.US,D,20160209,000000,11.7598,11.7996,11.6781,11.7325,93027.552348433,0
+BFZ.US,D,20160210,000000,11.7452,11.7714,11.7199,11.7258,53431.109249403,0
+BFZ.US,D,20160211,000000,11.7928,11.7928,11.7277,11.7539,48164.48583804,0
+BFZ.US,D,20160212,000000,11.7763,11.7763,11.649,11.6607,68025.503327371,0
+BFZ.US,D,20160216,000000,11.6607,11.6607,11.5693,11.5693,57007.389493943,0
+BFZ.US,D,20160217,000000,11.55,11.5985,11.5257,11.5335,128685.35174695,0
+BFZ.US,D,20160218,000000,11.5335,11.5917,11.5257,11.5917,72332.687133693,0
+BFZ.US,D,20160219,000000,11.5606,11.5985,11.549,11.5985,32236.964841051,0
+BFZ.US,D,20160222,000000,11.6228,11.6228,11.5606,11.5848,40910.010626964,0
+BFZ.US,D,20160223,000000,11.5985,11.7142,11.5848,11.7142,59792.029120163,0
+BFZ.US,D,20160224,000000,11.7209,11.7928,11.7171,11.7472,77714.608008321,0
+BFZ.US,D,20160225,000000,11.785,11.8092,11.7394,11.8015,59014.800684749,0
+BFZ.US,D,20160226,000000,11.785,11.785,11.7142,11.7277,166246.588731,0
+BFZ.US,D,20160229,000000,11.7472,11.785,11.7394,11.7763,125263.48774785,0
+BFZ.US,D,20160301,000000,11.8015,11.8375,11.7608,11.8375,127267.81061374,0
+BFZ.US,D,20160302,000000,11.8015,11.8286,11.7539,11.8221,54833.208758057,0
+BFZ.US,D,20160303,000000,11.8221,11.8375,11.8162,11.8375,50177.044237025,0
+BFZ.US,D,20160304,000000,11.8221,11.8503,11.5693,11.7608,126838.53345142,0
+BFZ.US,D,20160307,000000,11.8015,11.8172,11.7472,11.8172,68718.317548607,0
+BFZ.US,D,20160308,000000,11.8453,11.9298,11.8172,11.8784,58142.863618795,0
+BFZ.US,D,20160309,000000,11.9152,11.9375,11.7472,11.7472,135266.57212788,0
+BFZ.US,D,20160310,000000,11.8172,11.8172,11.7472,11.7685,89414.212204987,0
+BFZ.US,D,20160311,000000,11.7947,11.8112,11.7772,11.7947,133650.34875885,0
+BFZ.US,D,20160314,000000,11.8513,11.8657,11.8249,11.8513,31291.937418917,0
+BFZ.US,D,20160315,000000,11.8812,11.8812,11.7947,11.8249,92951.373667347,0
+BFZ.US,D,20160316,000000,11.7627,11.7947,11.6986,11.7335,97317.235646939,0
+BFZ.US,D,20160317,000000,11.749,11.7627,11.6821,11.7219,80991.320736697,0
+BFZ.US,D,20160318,000000,11.7627,11.7947,11.7063,11.7073,87397.536039455,0
+BFZ.US,D,20160321,000000,11.749,11.8112,11.7297,11.7627,34089.959786408,0
+BFZ.US,D,20160322,000000,11.8112,11.9443,11.787,11.9443,78848.0232499,0
+BFZ.US,D,20160323,000000,11.9706,12.0162,11.9103,12.0162,103625.65399423,0
+BFZ.US,D,20160324,000000,12.0318,12.0473,11.9871,11.9871,109002.4276607,0
+BFZ.US,D,20160328,000000,12.0162,12.0318,11.9617,11.9938,47495.348774439,0
+BFZ.US,D,20160329,000000,12.0453,12.0872,11.9938,12.0376,118996.24706601,0
+BFZ.US,D,20160330,000000,12.0735,12.0804,11.9541,11.9627,49864.09397959,0
+BFZ.US,D,20160331,000000,12.0162,12.0512,11.8968,11.9706,94024.051852382,0
+BFZ.US,D,20160401,000000,12.0162,12.0162,11.924,11.9541,93223.146259333,0
+BFZ.US,D,20160404,000000,11.9793,12.0026,11.9395,11.9793,33876.865367693,0
+BFZ.US,D,20160405,000000,12.0162,12.0735,11.9627,11.9627,82601.367455886,0
+BFZ.US,D,20160406,000000,11.9706,12.0318,11.9706,12.0318,49947.47875213,0
+BFZ.US,D,20160407,000000,12.0318,12.0376,11.9627,11.9706,47989.480759868,0
+BFZ.US,D,20160408,000000,12.0804,12.0804,11.9395,11.9541,85543.51165246,0
+BFZ.US,D,20160411,000000,12.024,12.0512,11.9395,11.9443,56027.361056177,0
+BFZ.US,D,20160412,000000,11.9938,12.0453,11.9541,12.0026,63555.667742513,0
+BFZ.US,D,20160413,000000,12.0327,12.0327,11.9803,11.9803,61658.406806794,0
+BFZ.US,D,20160414,000000,12.0113,12.0182,11.9345,11.9647,68546.400795345,0
+BFZ.US,D,20160415,000000,12.0327,12.1192,12.0327,12.0822,48152.132538405,0
+BFZ.US,D,20160418,000000,12.1357,12.1503,12.0882,12.1036,28649.36073851,0
+BFZ.US,D,20160419,000000,12.158,12.158,11.9415,11.9803,70870.880010132,0
+BFZ.US,D,20160420,000000,12.025,12.0882,11.988,12.025,56975.476803218,0
+BFZ.US,D,20160421,000000,12.0882,12.1435,12.0385,12.0453,45872.948755615,0
+BFZ.US,D,20160422,000000,12.0882,12.1192,12.0522,12.1192,34386.438977667,0
+BFZ.US,D,20160425,000000,12.1105,12.1279,12.0385,12.0385,63477.430178153,0
+BFZ.US,D,20160426,000000,12.0182,12.0822,12.0036,12.0046,61041.771266642,0
+BFZ.US,D,20160427,000000,12.0522,12.1357,12.0522,12.0822,52206.073702195,0
+BFZ.US,D,20160428,000000,12.1105,12.1649,12.0822,12.1105,31274.436911101,0
+BFZ.US,D,20160429,000000,12.158,12.2184,12.1192,12.2184,51667.675726403,0
+BFZ.US,D,20160502,000000,12.2387,12.2494,12.1892,12.2027,40349.994376811,0
+BFZ.US,D,20160503,000000,12.2387,12.2494,12.1649,12.1726,36627.533419913,0
+BFZ.US,D,20160504,000000,12.2115,12.2318,12.1192,12.1192,40889.421794237,0
+BFZ.US,D,20160505,000000,12.1804,12.1959,12.1357,12.1649,44099.220816252,0
+BFZ.US,D,20160506,000000,12.1649,12.2902,12.158,12.2902,58623.612862949,0
+BFZ.US,D,20160509,000000,12.3203,12.4398,12.3203,12.4329,90441.594958025,0
+BFZ.US,D,20160510,000000,12.4833,12.4981,12.4309,12.4475,75628.959253157,0
+BFZ.US,D,20160511,000000,12.4601,12.467,12.3679,12.3679,42596.23602724,0
+BFZ.US,D,20160512,000000,12.396,12.5,12.364,12.4428,58775.970225125,0
+BFZ.US,D,20160513,000000,12.4777,12.5224,12.3893,12.3893,80859.552207249,0
+BFZ.US,D,20160516,000000,12.4185,12.47,12.396,12.4428,58164.481893156,0
+BFZ.US,D,20160517,000000,12.4561,12.4777,12.4272,12.4272,56931.210812857,0
+BFZ.US,D,20160518,000000,12.47,12.47,12.3368,12.3437,148130.4748152,0
+BFZ.US,D,20160519,000000,12.3368,12.3571,12.0832,12.1435,144142.41791613,0
+BFZ.US,D,20160520,000000,12.2184,12.2514,12.1804,12.2261,56331.046338888,0
+BFZ.US,D,20160523,000000,12.1969,12.3135,12.1969,12.2387,85727.78170536,0
+BFZ.US,D,20160524,000000,12.3135,12.3299,12.2387,12.2387,58888.179363482,0
+BFZ.US,D,20160525,000000,12.2184,12.2922,12.2184,12.2514,68815.085062421,0
+BFZ.US,D,20160526,000000,12.2922,12.2922,12.2387,12.2455,65930.589597479,0
+BFZ.US,D,20160527,000000,12.2922,12.2922,12.1892,12.1892,38259.198413464,0
+BFZ.US,D,20160531,000000,12.1969,12.1969,12.0755,12.1046,79184.650664972,0
+BFZ.US,D,20160601,000000,12.1513,12.3437,12.1513,12.2922,66340.307368732,0
+BFZ.US,D,20160602,000000,12.2679,12.3299,12.1892,12.261,96832.368636237,0
+BFZ.US,D,20160603,000000,12.3299,12.364,12.2999,12.2999,39559.383200125,0
+BFZ.US,D,20160606,000000,12.3437,12.4096,12.3407,12.364,34838.363856006,0
+BFZ.US,D,20160607,000000,12.4028,12.4485,12.3368,12.3776,85703.075106087,0
+BFZ.US,D,20160608,000000,12.364,12.3776,12.3437,12.3776,68008.002819554,0
+BFZ.US,D,20160609,000000,12.3776,12.3776,12.3299,12.3437,63180.950986896,0
+BFZ.US,D,20160610,000000,12.3698,12.396,12.2124,12.2124,151377.33373612,0
+BFZ.US,D,20160613,000000,12.2484,12.2979,12.156,12.1717,57887.56209299,0
+BFZ.US,D,20160614,000000,12.2367,12.2746,12.194,12.262,57836.090011174,0
+BFZ.US,D,20160615,000000,12.3125,12.3941,12.2902,12.3853,79746.725798397,0
+BFZ.US,D,20160616,000000,12.3941,12.4165,12.363,12.4086,60736.02710066,0
+BFZ.US,D,20160617,000000,12.4408,12.5067,12.3738,12.3941,99241.262065202,0
+BFZ.US,D,20160620,000000,12.4408,12.4475,12.3561,12.3853,72679.608965129,0
+BFZ.US,D,20160621,000000,12.4339,12.4767,12.3776,12.469,34179.521208768,0
+BFZ.US,D,20160622,000000,12.4933,12.5378,12.4853,12.5067,34541.884664749,0
+BFZ.US,D,20160623,000000,12.5067,12.5185,12.4651,12.4933,28110.962762719,0
+BFZ.US,D,20160624,000000,12.531,12.5796,12.4991,12.5796,95058.640696873,0
+BFZ.US,D,20160627,000000,12.6612,12.6612,12.5796,12.6244,83540.218228201,0
+BFZ.US,D,20160628,000000,12.6388,12.6388,12.5874,12.5962,30113.226745343,0
+BFZ.US,D,20160629,000000,12.6244,12.6388,12.6186,12.6244,42652.855317237,0
+BFZ.US,D,20160630,000000,12.6759,12.6903,12.6038,12.6186,53878.916361199,0
+BFZ.US,D,20160701,000000,12.6903,12.6903,12.6186,12.6186,51925.036135482,0
+BFZ.US,D,20160705,000000,12.632,12.6612,12.6186,12.6388,54996.889978231,0
+BFZ.US,D,20160706,000000,12.6903,12.6903,12.6186,12.6612,71511.192707916,0
+BFZ.US,D,20160707,000000,12.6759,12.6836,12.6126,12.6126,48794.504119462,0
+BFZ.US,D,20160708,000000,12.6759,12.6759,12.5651,12.6038,63741.996678685,0
+BFZ.US,D,20160711,000000,12.6516,12.6516,12.6038,12.6516,42301.815719254,0
+BFZ.US,D,20160712,000000,12.6516,12.6516,12.5456,12.5651,65542.490100591,0
+BFZ.US,D,20160713,000000,12.5854,12.5854,12.3174,12.3524,121846.77095692,0
+BFZ.US,D,20160714,000000,12.3649,12.3913,12.1134,12.122,186708.80013593,0
+BFZ.US,D,20160715,000000,12.1444,12.2542,12.1134,12.1989,210226.39431743,0
+BFZ.US,D,20160718,000000,12.2708,12.3913,12.2708,12.3397,95464.240701581,0
+BFZ.US,D,20160719,000000,12.3913,12.4465,12.295,12.4,86029.4081048,0
+BFZ.US,D,20160720,000000,12.4465,12.5854,12.4465,12.5854,106931.19108844,0
+BFZ.US,D,20160721,000000,12.6107,12.666,12.5786,12.6234,55749.411814373,0
+BFZ.US,D,20160722,000000,12.6369,12.6506,12.5631,12.5631,73940.674969609,0
+BFZ.US,D,20160725,000000,12.6166,12.6506,12.5195,12.5543,56808.707258136,0
+BFZ.US,D,20160726,000000,12.5933,12.6234,12.5592,12.57,39294.816699593,0
+BFZ.US,D,20160727,000000,12.6369,12.666,12.6107,12.6458,67220.479967777,0
+BFZ.US,D,20160728,000000,12.6506,12.666,12.6166,12.6458,37166.960837339,0
+BFZ.US,D,20160729,000000,12.6311,12.6593,12.5506,12.5506,53311.694019591,0
+BFZ.US,D,20160801,000000,12.6011,12.6234,12.57,12.6107,39968.071529739,0
+BFZ.US,D,20160802,000000,12.5854,12.5854,12.4913,12.5195,33581.415618072,0
+BFZ.US,D,20160803,000000,12.5437,12.666,12.5437,12.6593,33746.126279881,0
+BFZ.US,D,20160804,000000,12.666,12.666,12.5933,12.5933,40201.754781182,0
+BFZ.US,D,20160805,000000,12.5933,12.6506,12.5933,12.6234,55313.958002215,0
+BFZ.US,D,20160808,000000,12.6506,12.6506,12.5195,12.5437,40722.652249155,0
+BFZ.US,D,20160809,000000,12.5854,12.5933,12.5116,12.5195,58877.88494712,0
+BFZ.US,D,20160810,000000,12.5631,12.5661,12.4972,12.5349,58079.038237344,0
+BFZ.US,D,20160811,000000,12.5563,12.5563,12.4368,12.4953,73430.071918,0
+BFZ.US,D,20160812,000000,12.5254,12.5758,12.5038,12.5758,46261.048252503,0
+BFZ.US,D,20160815,000000,12.5991,12.6214,12.568,12.5825,22148.436805212,0
+BFZ.US,D,20160816,000000,12.6166,12.6166,12.5661,12.6087,34872.335430005,0
+BFZ.US,D,20160817,000000,12.6166,12.6573,12.568,12.6573,42363.582217433,0
+BFZ.US,D,20160818,000000,12.6866,12.7438,12.6856,12.7128,54252.603675178,0
+BFZ.US,D,20160819,000000,12.7371,12.7438,12.6942,12.7291,49308.195495981,0
+BFZ.US,D,20160822,000000,12.7506,12.7739,12.7291,12.7438,23904.664236756,0
+BFZ.US,D,20160823,000000,12.7759,12.7835,12.7438,12.7692,34926.89583673,0
+BFZ.US,D,20160824,000000,12.7205,12.7205,12.6448,12.6573,54740.559010789,0
+BFZ.US,D,20160825,000000,12.6487,12.6573,12.5417,12.5758,46668.707140482,0
+BFZ.US,D,20160826,000000,12.5254,12.5825,12.4953,12.5339,71978.559210801,0
+BFZ.US,D,20160829,000000,12.5175,12.568,12.5175,12.5563,56964.15294522,0
+BFZ.US,D,20160830,000000,12.5758,12.6087,12.5563,12.5913,43053.308113761,0
+BFZ.US,D,20160831,000000,12.5611,12.6301,12.5611,12.568,36096.341535577,0
+BFZ.US,D,20160901,000000,12.6214,12.6807,12.5991,12.6573,49963.94981831,0
+BFZ.US,D,20160902,000000,12.6866,12.6866,12.5175,12.5417,89965.99292205,0
+BFZ.US,D,20160906,000000,12.5417,12.6359,12.5417,12.6214,34700.418676741,0
+BFZ.US,D,20160907,000000,12.665,12.665,12.5825,12.6448,54531.582358618,0
+BFZ.US,D,20160908,000000,12.6487,12.7205,12.6448,12.7128,57126.804723756,0
+BFZ.US,D,20160909,000000,12.5825,12.665,12.5175,12.5339,121135.42678623,0
+BFZ.US,D,20160912,000000,12.5825,12.5991,12.5096,12.5339,78630.811064637,0
+BFZ.US,D,20160913,000000,12.5738,12.5738,12.4339,12.4786,128562.84819222,0
+BFZ.US,D,20160914,000000,12.5388,12.5466,12.4621,12.5466,96540.007211525,0
+BFZ.US,D,20160915,000000,12.5661,12.5661,12.3757,12.3834,91666.630505232,0
+BFZ.US,D,20160916,000000,12.5,12.5,12.3834,12.4165,42380.053283615,0
+BFZ.US,D,20160919,000000,12.47,12.47,12.3834,12.4418,49205.251332351,0
+BFZ.US,D,20160920,000000,12.4561,12.4863,12.3834,12.3834,40150.282699366,0
+BFZ.US,D,20160921,000000,12.4418,12.4485,12.3834,12.4165,54799.237184058,0
+BFZ.US,D,20160922,000000,12.4863,12.5592,12.4621,12.5214,67911.235305741,0
+BFZ.US,D,20160923,000000,12.5592,12.5805,12.5,12.5155,43316.845172657,0
+BFZ.US,D,20160926,000000,12.5155,12.5281,12.4777,12.4777,62191.657574403,0
+BFZ.US,D,20160927,000000,12.5388,12.6196,12.5224,12.5466,60532.19765667,0
+BFZ.US,D,20160928,000000,12.6281,12.6856,12.6281,12.664,47818.59344824,0
+BFZ.US,D,20160929,000000,12.6856,12.6856,12.47,12.47,49220.692956896,0
+BFZ.US,D,20160930,000000,12.5543,12.5543,12.4561,12.5067,25290.29267923,0
+BFZ.US,D,20161003,000000,12.5466,12.5592,12.47,12.532,27230.790163674,0
+BFZ.US,D,20161004,000000,12.5592,12.5893,12.3611,12.4339,80519.836467266,0
+BFZ.US,D,20161005,000000,12.5067,12.5155,12.3659,12.4485,70600.136859782,0
+BFZ.US,D,20161006,000000,12.3834,12.395,12.3271,12.3475,43876.861422809,0
+BFZ.US,D,20161007,000000,12.4418,12.47,12.3834,12.3931,93550.508699679,0
+BFZ.US,D,20161010,000000,12.4165,12.4777,12.2804,12.3338,121070.57196315,0
+BFZ.US,D,20161011,000000,12.3115,12.3223,12.229,12.229,65073.064714434,0
+BFZ.US,D,20161012,000000,12.2775,12.2775,12.022,12.0366,137322.3670756,0
+BFZ.US,D,20161013,000000,11.9998,12.0561,11.8102,11.8522,292846.29172277,0
+BFZ.US,D,20161014,000000,11.8522,11.9074,11.7335,11.7335,130228.48475976,0
+BFZ.US,D,20161017,000000,11.7481,11.786,11.5626,11.6588,201332.0185797,0
+BFZ.US,D,20161018,000000,11.7268,11.8024,11.616,11.8024,115893.50997416,0
+BFZ.US,D,20161019,000000,11.8587,12.1192,11.8587,12.0813,118619.47142711,0
+BFZ.US,D,20161020,000000,12.1726,12.2115,12.0289,12.1192,40160.57711573,0
+BFZ.US,D,20161021,000000,12.2337,12.2337,12.1279,12.1435,40471.468489896,0
+BFZ.US,D,20161024,000000,12.2115,12.2115,12.0503,12.0648,54653.056471703,0
+BFZ.US,D,20161025,000000,12.1105,12.1105,11.9909,12.0648,60237.777348686,0
+BFZ.US,D,20161026,000000,12.0648,12.0813,11.9909,12.0066,42191.66546417,0
+BFZ.US,D,20161027,000000,11.9686,11.9832,11.8394,11.8587,59903.208816885,0
+BFZ.US,D,20161028,000000,11.8909,11.8909,11.7549,11.8102,62040.329653863,0
+BFZ.US,D,20161031,000000,11.8463,11.8463,11.7811,11.8102,42664.179175236,0
+BFZ.US,D,20161101,000000,11.7772,11.8355,11.751,11.7618,66559.578437265,0
+BFZ.US,D,20161102,000000,11.8587,11.8587,11.6695,11.6695,143228.2737431,0
+BFZ.US,D,20161103,000000,11.6695,11.7335,11.6588,11.6937,96700.600106789,0
+BFZ.US,D,20161104,000000,11.7112,11.7618,11.7112,11.7354,63824.352009589,0
+BFZ.US,D,20161107,000000,11.7549,11.8463,11.7394,11.8463,62696.083976194,0
+BFZ.US,D,20161108,000000,11.8181,11.8463,11.8024,11.8034,93409.475195507,0
+BFZ.US,D,20161109,000000,11.7394,11.8181,11.6762,11.7112,122777.38619616,0
+BFZ.US,D,20161110,000000,11.7006,11.7317,11.5237,11.5683,233416.62605858,0
+BFZ.US,D,20161111,000000,11.5237,11.5763,11.3867,11.4761,227335.71431291,0
+BFZ.US,D,20161114,000000,11.379,11.3916,10.9215,11.0214,352765.97160584,0
+BFZ.US,D,20161115,000000,11.0273,11.3091,11.0273,11.2342,133459.90205615,0
+BFZ.US,D,20161116,000000,11.2342,11.3091,11.1515,11.1515,80295.418190551,0
+BFZ.US,D,20161117,000000,11.1002,11.1515,10.9595,10.9962,192673.38497671,0
+BFZ.US,D,20161118,000000,10.9808,11.0273,10.9215,10.937,207751.61662374,0
+BFZ.US,D,20161121,000000,10.965,11.01,10.937,10.965,169107.4070383,0
+BFZ.US,D,20161122,000000,10.9991,11.0342,10.965,11.0214,172934.87104209,0
+BFZ.US,D,20161123,000000,10.9595,10.9808,10.9215,10.9273,91733.544211593,0
+BFZ.US,D,20161125,000000,10.8544,10.901,10.7883,10.8107,104007.57684131,0
+BFZ.US,D,20161128,000000,10.8856,10.9437,10.8856,10.9437,82466.51060153,0
+BFZ.US,D,20161129,000000,10.8767,11.0672,10.8767,10.9273,161502.92167088,0
+BFZ.US,D,20161130,000000,10.901,10.901,10.8388,10.8856,116230.13738923,0
+BFZ.US,D,20161201,000000,10.8623,10.901,10.8107,10.8184,121857.0653733,0
+BFZ.US,D,20161202,000000,10.802,10.8544,10.77,10.8322,91845.75334995,0
+BFZ.US,D,20161205,000000,10.802,10.8544,10.77,10.77,135687.61375711,0
+BFZ.US,D,20161206,000000,10.7622,10.9215,10.7389,10.9215,220496.10408126,0
+BFZ.US,D,20161207,000000,10.9155,11.1605,10.9155,11.1303,222286.3030868,0
+BFZ.US,D,20161208,000000,11.1273,11.1273,10.9903,11.004,137794.88078665,0
+BFZ.US,D,20161209,000000,11.04,11.0477,10.9244,10.9417,112275.02262253,0
+BFZ.US,D,20161212,000000,10.9244,10.9623,10.8594,10.9332,218382.66040191,0
+BFZ.US,D,20161213,000000,10.9417,10.9768,10.8982,10.9768,171838.51569943,0
+BFZ.US,D,20161214,000000,10.9768,11.0642,10.9768,11.0322,101791.18899835,0
+BFZ.US,D,20161215,000000,11.004,11.004,10.9244,10.9332,194026.07128682,0
+BFZ.US,D,20161216,000000,10.8982,11.0254,10.8982,11.012,80838.963374523,0
+BFZ.US,D,20161219,000000,10.9952,11.0895,10.9867,11.0895,133425.93048215,0
+BFZ.US,D,20161220,000000,11.073,11.0914,10.9867,11.0895,117332.66938173,0
+BFZ.US,D,20161221,000000,11.0555,11.0895,11.04,11.0807,118231.37193021,0
+BFZ.US,D,20161222,000000,11.1031,11.1273,11.0807,11.1187,82467.540043166,0
+BFZ.US,D,20161223,000000,11.11,11.1352,11.0895,11.0972,50942.948814441,0
+BFZ.US,D,20161227,000000,11.0807,11.1187,10.9952,11.0954,95460.122935035,0
+BFZ.US,D,20161228,000000,11.0807,11.1352,11.04,11.1273,169540.80196718,0
+BFZ.US,D,20161229,000000,11.1273,11.1352,11.0642,11.1187,215670.08169023,0
+BFZ.US,D,20161230,000000,11.1031,11.1625,11.0642,11.0972,153981.82107599,0
+BFZ.US,D,20170103,000000,11.0807,11.1575,11.0759,11.1575,61246.630152269,0
+BFZ.US,D,20170104,000000,11.141,11.212,11.1391,11.1974,84554.218239965,0
+BFZ.US,D,20170105,000000,11.2546,11.278,11.205,11.2633,111469.99926292,0
+BFZ.US,D,20170106,000000,11.2633,11.2858,11.209,11.2323,141767.49606117,0
+BFZ.US,D,20170109,000000,11.2546,11.3081,11.2391,11.3081,105832.77686251,0
+BFZ.US,D,20170110,000000,11.3324,11.3635,11.3148,11.34,88941.698493921,0
+BFZ.US,D,20170111,000000,11.312,11.3926,11.2217,11.312,118002.83588695,0
+BFZ.US,D,20170112,000000,11.3761,11.5218,11.3702,11.4315,71845.761239719,0
+BFZ.US,D,20170113,000000,11.4479,11.4479,11.3839,11.4411,61596.640308615,0
+BFZ.US,D,20170117,000000,11.4558,11.4907,11.4004,11.4315,48998.333563452,0
+BFZ.US,D,20170118,000000,11.4149,11.4315,11.3702,11.4032,86657.367502947,0
+BFZ.US,D,20170119,000000,11.4004,11.4072,11.3207,11.3305,69158.918568948,0
+BFZ.US,D,20170120,000000,11.3382,11.3459,11.2964,11.3305,43355.963954836,0
+BFZ.US,D,20170123,000000,11.3702,11.3916,11.312,11.3702,62072.242344589,0
+BFZ.US,D,20170124,000000,11.3382,11.3459,11.2761,11.3305,115949.09982252,0
+BFZ.US,D,20170125,000000,11.3537,11.3537,11.2682,11.3459,80391.156262727,0
+BFZ.US,D,20170126,000000,11.3702,11.3761,11.3207,11.3382,36448.410575195,0
+BFZ.US,D,20170127,000000,11.3207,11.4004,11.3207,11.3926,55650.585417288,0
+BFZ.US,D,20170130,000000,11.4149,11.4558,11.4032,11.4558,78179.915627933,0
+BFZ.US,D,20170131,000000,11.482,11.4907,11.4479,11.4907,86745.89948367,0
+BFZ.US,D,20170201,000000,11.5062,11.514,11.4411,11.4733,92324.443710834,0
+BFZ.US,D,20170202,000000,11.5062,11.5062,11.4247,11.4411,125889.38826273,0
+BFZ.US,D,20170203,000000,11.4995,11.514,11.4315,11.482,53876.857477923,0
+BFZ.US,D,20170206,000000,11.4907,11.5363,11.4713,11.5285,48523.760969112,0
+BFZ.US,D,20170207,000000,11.5363,11.5753,11.5062,11.5753,44665.413716224,0
+BFZ.US,D,20170208,000000,11.5753,11.6218,11.5753,11.6218,35218.227819804,0
+BFZ.US,D,20170209,000000,11.6316,11.6549,11.4907,11.4995,102298.70372505,0
+BFZ.US,D,20170210,000000,11.5528,11.5528,11.4315,11.4411,65399.397713145,0
+BFZ.US,D,20170213,000000,11.484,11.5052,11.413,11.4217,153667.84137692,0
+BFZ.US,D,20170214,000000,11.4548,11.4625,11.3429,11.3586,95325.266080679,0
+BFZ.US,D,20170215,000000,11.3586,11.3897,11.3177,11.3429,50563.084850643,0
+BFZ.US,D,20170216,000000,11.3429,11.3518,11.3177,11.3275,64142.449475209,0
+BFZ.US,D,20170217,000000,11.3518,11.3672,11.3177,11.3353,74984.528788827,0
+BFZ.US,D,20170221,000000,11.3897,11.3974,11.3429,11.3672,45824.564998707,0
+BFZ.US,D,20170222,000000,11.3672,11.3974,11.3275,11.3518,86552.364456044,0
+BFZ.US,D,20170223,000000,11.3974,11.3974,11.3429,11.3741,61069.566190824,0
+BFZ.US,D,20170224,000000,11.4295,11.4382,11.3897,11.3974,71085.003870484,0
+BFZ.US,D,20170227,000000,11.3974,11.4052,11.3672,11.3741,101028.37274583,0
+BFZ.US,D,20170228,000000,11.413,11.4295,11.3576,11.4295,117098.98613027,0
+BFZ.US,D,20170301,000000,11.3897,11.3897,11.3429,11.3596,232612.63214063,0
+BFZ.US,D,20170302,000000,11.3586,11.3586,11.2021,11.211,222679.54979187,0
+BFZ.US,D,20170303,000000,11.2662,11.2662,11.1197,11.1419,158815.04955846,0
+BFZ.US,D,20170306,000000,11.1769,11.1925,11.0447,11.1197,189010.63163471,0
+BFZ.US,D,20170307,000000,11.1283,11.1362,11.0322,11.0322,110270.69975664,0
+BFZ.US,D,20170308,000000,11.0254,11.0565,11.012,11.0477,161539.98156977,0
+BFZ.US,D,20170309,000000,11.0185,11.0292,10.8486,10.9118,268280.72595551,0
+BFZ.US,D,20170310,000000,10.8729,10.9175,10.8263,10.8486,280485.7859956,0
+BFZ.US,D,20170313,000000,10.8729,10.8816,10.7631,10.8107,178107.81526455,0
+BFZ.US,D,20170314,000000,10.7854,10.8107,10.7165,10.803,126262.04613507,0
+BFZ.US,D,20170315,000000,10.8194,10.9175,10.771,10.8982,119218.60645944,0
+BFZ.US,D,20170316,000000,10.9118,10.9118,10.8254,10.8574,91165.29242835,0
+BFZ.US,D,20170317,000000,10.8729,10.905,10.8535,10.8807,97382.090470026,0
+BFZ.US,D,20170320,000000,10.8982,10.9407,10.8807,10.9234,68495.958155164,0
+BFZ.US,D,20170321,000000,10.9407,10.9467,10.9225,10.9467,94135.231549104,0
+BFZ.US,D,20170322,000000,10.9689,11.041,10.9322,11.041,144784.7894972,0
+BFZ.US,D,20170323,000000,11.0254,11.041,10.9867,11.012,66145.742899469,0
+BFZ.US,D,20170324,000000,11.012,11.0904,11.012,11.0749,112402.67338543,0
+BFZ.US,D,20170327,000000,11.0904,11.1119,11.0575,11.0827,79784.815138942,0
+BFZ.US,D,20170328,000000,11.0904,11.0904,11.0254,11.0332,55370.577292211,0
+BFZ.US,D,20170329,000000,11.0662,11.0827,11.0575,11.0827,41601.795406564,0
+BFZ.US,D,20170330,000000,11.0904,11.0904,11.0575,11.0575,43537.145682826,0
+BFZ.US,D,20170331,000000,11.0575,11.0827,11.0487,11.0817,36524.589256281,0
+BFZ.US,D,20170403,000000,11.1119,11.1293,11.0749,11.0904,83038.880151318,0
+BFZ.US,D,20170404,000000,11.1119,11.1254,11.0662,11.0749,70383.954116158,0
+BFZ.US,D,20170405,000000,11.0749,11.0904,11.0254,11.0662,108927.27842124,0
+BFZ.US,D,20170406,000000,11.0827,11.1031,11.041,11.0575,92253.412237929,0
+BFZ.US,D,20170407,000000,11.1031,11.1206,11.0827,11.0904,44182.605588794,0
+BFZ.US,D,20170410,000000,11.1293,11.1682,11.1031,11.1515,146786.02403819,0
+BFZ.US,D,20170411,000000,11.1605,11.2021,11.1508,11.1605,117895.77395678,0
+BFZ.US,D,20170412,000000,11.1779,11.211,11.1779,11.1934,72499.456678774,0
+BFZ.US,D,20170413,000000,11.2284,11.242,11.1934,11.1984,106318.67331482,0
+BFZ.US,D,20170417,000000,11.2284,11.2499,11.1283,11.1605,164884.63744617,0
+BFZ.US,D,20170418,000000,11.1934,11.211,11.1779,11.1984,76868.406983274,0
+BFZ.US,D,20170419,000000,11.211,11.211,11.1779,11.1867,53290.075745228,0
+BFZ.US,D,20170420,000000,11.1867,11.1934,11.1419,11.1605,71214.71351666,0
+BFZ.US,D,20170421,000000,11.1867,11.1867,11.1419,11.1508,38711.123291806,0
+BFZ.US,D,20170424,000000,11.1419,11.1508,11.0982,11.1419,79284.506503694,0
+BFZ.US,D,20170425,000000,11.111,11.111,11.0322,11.0565,149440.95401823,0
+BFZ.US,D,20170426,000000,11.0817,11.1283,11.0477,11.0817,90023.641653682,0
+BFZ.US,D,20170427,000000,11.0652,11.1283,11.0652,11.0904,75614.547070248,0
+BFZ.US,D,20170428,000000,11.111,11.1362,11.0904,11.1197,69093.034304224,0
+BFZ.US,D,20170501,000000,11.1419,11.1508,11.111,11.1508,64804.380447358,0
+BFZ.US,D,20170502,000000,11.1682,11.1779,11.1419,11.1605,41269.285758036,0
+BFZ.US,D,20170503,000000,11.1508,11.1984,11.1508,11.1867,47351.226945356,0
+BFZ.US,D,20170504,000000,11.1867,11.1984,11.1508,11.1508,53750.236156659,0
+BFZ.US,D,20170505,000000,11.1779,11.1984,11.1362,11.1682,30302.644006424,0
+BFZ.US,D,20170508,000000,11.1419,11.1934,11.111,11.1197,69886.73380582,0
+BFZ.US,D,20170509,000000,11.111,11.1419,11.0982,11.111,176428.79595572,0
+BFZ.US,D,20170510,000000,11.1419,11.1419,11.0904,11.1031,55547.641253655,0
+BFZ.US,D,20170511,000000,11.0972,11.1283,11.0972,11.111,49244.37011453,0
+BFZ.US,D,20170512,000000,11.111,11.1984,11.111,11.1682,136223.95284964,0
+BFZ.US,D,20170515,000000,11.2197,11.2197,11.1682,11.1682,136548.22696508,0
+BFZ.US,D,20170516,000000,11.1867,11.2197,11.1508,11.1605,146764.40576382,0
+BFZ.US,D,20170517,000000,11.2021,11.2284,11.1867,11.211,144509.92858031,0
+BFZ.US,D,20170518,000000,11.211,11.2362,11.1508,11.1605,133656.5254087,0
+BFZ.US,D,20170519,000000,11.1508,11.1779,11.1283,11.1283,73030.648563111,0
+BFZ.US,D,20170522,000000,11.1508,11.1984,11.1352,11.1934,81953.848666647,0
+BFZ.US,D,20170523,000000,11.1779,11.2197,11.1779,11.2021,81419.568457401,0
+BFZ.US,D,20170524,000000,11.2197,11.242,11.1984,11.242,74329.803908135,0
+BFZ.US,D,20170525,000000,11.2499,11.2499,11.1934,11.211,70111.152082535,0
+BFZ.US,D,20170526,000000,11.211,11.2362,11.1984,11.2284,67136.065753599,0
+BFZ.US,D,20170530,000000,11.242,11.2499,11.1867,11.1934,60739.115425568,0
+BFZ.US,D,20170531,000000,11.2672,11.2858,11.2197,11.2751,91872.518832495,0
+BFZ.US,D,20170601,000000,11.3111,11.3207,11.2876,11.3207,49905.27164504,0
+BFZ.US,D,20170602,000000,11.3469,11.3547,11.2954,11.3305,88121.233509781,0
+BFZ.US,D,20170605,000000,11.3382,11.3469,11.2672,11.2751,49212.457423803,0
+BFZ.US,D,20170606,000000,11.3042,11.3469,11.3042,11.3305,49978.362001219,0
+BFZ.US,D,20170607,000000,11.3382,11.3382,11.2829,11.3042,69204.214000947,0
+BFZ.US,D,20170608,000000,11.3469,11.3469,11.2751,11.3042,94945.40211688,0
+BFZ.US,D,20170609,000000,11.3207,11.3207,11.2586,11.2866,51494.729531504,0
+BFZ.US,D,20170612,000000,11.2876,11.2954,11.2499,11.2876,62157.686000404,0
+BFZ.US,D,20170613,000000,11.2876,11.3207,11.2576,11.3207,50569.26150046,0
+BFZ.US,D,20170614,000000,11.3469,11.3702,11.3042,11.3111,70867.791685223,0
+BFZ.US,D,20170615,000000,11.2876,11.3625,11.2876,11.3382,50152.337637756,0
+BFZ.US,D,20170616,000000,11.3547,11.3761,11.3392,11.3761,29326.733335204,0
+BFZ.US,D,20170619,000000,11.3547,11.3848,11.3547,11.3625,22177.261171029,0
+BFZ.US,D,20170620,000000,11.3926,11.3926,11.3547,11.3702,25364.412477044,0
+BFZ.US,D,20170621,000000,11.3702,11.4334,11.3547,11.3926,80479.688243451,0
+BFZ.US,D,20170622,000000,11.4014,11.4082,11.3469,11.3761,59530.550944541,0
+BFZ.US,D,20170623,000000,11.3848,11.4082,11.2876,11.4072,69495.545984023,0
+BFZ.US,D,20170626,000000,11.4431,11.4431,11.3761,11.3926,48807.886860734,0
+BFZ.US,D,20170627,000000,11.3848,11.4014,11.3625,11.3702,34052.899887502,0
+BFZ.US,D,20170628,000000,11.4431,11.4431,11.3625,11.3625,38812.008572164,0
+BFZ.US,D,20170629,000000,11.2954,11.3305,11.2751,11.2876,69416.278978026,0
+BFZ.US,D,20170630,000000,11.2576,11.2954,11.2576,11.2876,52426.374212363,0
+BFZ.US,D,20170703,000000,11.2876,11.3382,11.2819,11.3227,36848.863371721,0
+BFZ.US,D,20170705,000000,11.2954,11.3305,11.2489,11.2954,98789.337186863,0
+BFZ.US,D,20170706,000000,11.2954,11.2954,11.2187,11.2489,47158.721359365,0
+BFZ.US,D,20170707,000000,11.211,11.2672,11.211,11.2489,62861.82407964,0
+BFZ.US,D,20170710,000000,11.2672,11.3111,11.2489,11.3042,84989.672052125,0
+BFZ.US,D,20170711,000000,11.2819,11.3305,11.2751,11.3305,48407.434064209,0
+BFZ.US,D,20170712,000000,11.3382,11.3848,11.2954,11.2954,99563.477297368,0
+BFZ.US,D,20170713,000000,11.2954,11.3848,11.2954,11.3547,83320.947159668,0
+BFZ.US,D,20170714,000000,11.4014,11.4587,11.3702,11.4431,54674.674746065,0
+BFZ.US,D,20170717,000000,11.4168,11.4509,11.3926,11.3926,42807.271562683,0
+BFZ.US,D,20170718,000000,11.4587,11.4587,11.3712,11.3974,58730.674793127,0
+BFZ.US,D,20170719,000000,11.4014,11.4431,11.3926,11.4014,71059.267829576,0
+BFZ.US,D,20170720,000000,11.4509,11.4509,11.3974,11.4082,38135.665417108,0
+BFZ.US,D,20170721,000000,11.4587,11.4587,11.4266,11.4431,20509.565720206,0
+BFZ.US,D,20170724,000000,11.4082,11.4344,11.3625,11.3761,82241.062883178,0
+BFZ.US,D,20170725,000000,11.4344,11.4344,11.3625,11.3625,33887.159784056,0
+BFZ.US,D,20170726,000000,11.3625,11.4082,11.3625,11.3848,104288.61440804,0
+BFZ.US,D,20170727,000000,11.4014,11.4344,11.3761,11.4014,98340.500633431,0
+BFZ.US,D,20170728,000000,11.4168,11.4761,11.4052,11.4663,97367.678287119,0
+BFZ.US,D,20170731,000000,11.4955,11.6306,11.4761,11.6306,248308.52876944,0
+BFZ.US,D,20170801,000000,11.6627,11.6627,11.5567,11.5821,136422.63508546,0
+BFZ.US,D,20170802,000000,11.6306,11.6384,11.5821,11.6044,72869.02622621,0
+BFZ.US,D,20170803,000000,11.6384,11.685,11.5965,11.6306,107957.54439982,0
+BFZ.US,D,20170804,000000,11.6588,11.6588,11.5335,11.55,64434.810899921,0
+BFZ.US,D,20170807,000000,11.5821,11.5821,11.5043,11.5188,60365.428111588,0
+BFZ.US,D,20170808,000000,11.5567,11.5821,11.5043,11.5121,71086.033312122,0
+BFZ.US,D,20170809,000000,11.5411,11.5567,11.4509,11.4509,68144.918557183,0
+BFZ.US,D,20170810,000000,11.5411,11.5411,11.3761,11.3926,107615.76977658,0
+BFZ.US,D,20170811,000000,11.2809,11.5295,11.2809,11.5121,218755.31827425,0
+BFZ.US,D,20170814,000000,11.5646,11.5646,11.4761,11.4897,65202.774360608,0
+BFZ.US,D,20170815,000000,11.4663,11.4897,11.4266,11.4344,60214.10019105,0
+BFZ.US,D,20170816,000000,11.4509,11.4663,11.4168,11.4663,71077.797779031,0
+BFZ.US,D,20170817,000000,11.4663,11.4955,11.4431,11.4955,43135.663444666,0
+BFZ.US,D,20170818,000000,11.4955,11.5121,11.483,11.5121,25167.78912451,0
+BFZ.US,D,20170821,000000,11.5121,11.5257,11.5043,11.5257,27194.759706404,0
+BFZ.US,D,20170822,000000,11.55,11.55,11.4897,11.514,158907.69930574,0
+BFZ.US,D,20170823,000000,11.5335,11.5567,11.5188,11.5257,36486.49991574,0
+BFZ.US,D,20170824,000000,11.5567,11.5567,11.484,11.484,76142.650629678,0
+BFZ.US,D,20170825,000000,11.484,11.5043,11.4663,11.4955,33668.918157158,0
+BFZ.US,D,20170828,000000,11.4897,11.5257,11.4897,11.4955,47219.458415908,0
+BFZ.US,D,20170829,000000,11.5121,11.5908,11.5121,11.5723,104193.90577749,0
+BFZ.US,D,20170830,000000,11.6054,11.6054,11.5257,11.5646,25352.059177407,0
+BFZ.US,D,20170831,000000,11.6121,11.6121,11.5646,11.5646,41278.550732761,0
+BFZ.US,D,20170901,000000,11.55,11.5908,11.55,11.5821,31083.990208383,0
+BFZ.US,D,20170905,000000,11.5975,11.6121,11.5577,11.5975,54134.217887002,0
+BFZ.US,D,20170906,000000,11.6316,11.6394,11.5821,11.6054,57229.748887387,0
+BFZ.US,D,20170907,000000,11.6394,11.6549,11.5908,11.6394,69346.276946757,0
+BFZ.US,D,20170908,000000,11.6121,11.648,11.5908,11.6394,42856.684761225,0
+BFZ.US,D,20170911,000000,11.648,11.648,11.5908,11.6316,64527.460647189,0
+BFZ.US,D,20170912,000000,11.5975,11.6054,11.5723,11.5908,84685.986769413,0
+BFZ.US,D,20170913,000000,11.5821,11.6218,11.5723,11.6218,50456.022920468,0
+BFZ.US,D,20170914,000000,11.6316,11.6316,11.55,11.55,72379.012007328,0
+BFZ.US,D,20170915,000000,11.6054,11.6316,11.5975,11.6121,43186.106084845,0
+BFZ.US,D,20170918,000000,11.6316,11.648,11.6121,11.613,102866.95550828,0
+BFZ.US,D,20170919,000000,11.648,11.6685,11.6121,11.6316,49666.441185416,0
+BFZ.US,D,20170920,000000,11.6218,11.648,11.5908,11.6111,73902.585629066,0
+BFZ.US,D,20170921,000000,11.6218,11.6394,11.5335,11.5908,70707.198789957,0
+BFZ.US,D,20170922,000000,11.5975,11.6549,11.55,11.6121,57445.931631012,0
+BFZ.US,D,20170925,000000,11.6121,11.6316,11.5646,11.5908,46929.155874467,0
+BFZ.US,D,20170926,000000,11.6316,11.6316,11.5646,11.5723,74727.16837975,0
+BFZ.US,D,20170927,000000,11.6121,11.6121,11.4945,11.5111,82714.60603588,0
+BFZ.US,D,20170928,000000,11.5033,11.5315,11.4887,11.5111,67249.304333594,0
+BFZ.US,D,20170929,000000,11.5179,11.5411,11.4945,11.5325,51047.951861344,0
+BFZ.US,D,20171002,000000,11.5033,11.5295,11.4907,11.5033,49495.553873789,0
+BFZ.US,D,20171003,000000,11.5821,11.5821,11.4654,11.5033,78606.104465367,0
+BFZ.US,D,20171004,000000,11.5033,11.5567,11.483,11.5257,77330.626277979,0
+BFZ.US,D,20171005,000000,11.5179,11.5723,11.4751,11.5033,93406.386870596,0
+BFZ.US,D,20171006,000000,11.4945,11.5335,11.4499,11.4887,55515.728562931,0
+BFZ.US,D,20171009,000000,11.55,11.55,11.4945,11.5111,54600.554948251,0
+BFZ.US,D,20171010,000000,11.55,11.55,11.4887,11.5033,45214.106108374,0
+BFZ.US,D,20171011,000000,11.5411,11.55,11.4945,11.5335,82776.372534058,0
+BFZ.US,D,20171012,000000,11.55,11.5723,11.4945,11.5723,49732.32545014,0
+BFZ.US,D,20171013,000000,11.5723,11.6054,11.5567,11.5821,39482.175077402,0
+BFZ.US,D,20171016,000000,11.5975,11.6054,11.5411,11.6054,67508.723625945,0
+BFZ.US,D,20171017,000000,11.5975,11.5985,11.5567,11.5646,89048.760424095,0
+BFZ.US,D,20171018,000000,11.5335,11.5626,11.5111,11.5257,125155.39637604,0
+BFZ.US,D,20171019,000000,11.5646,11.5908,11.55,11.5723,57129.893048665,0
+BFZ.US,D,20171020,000000,11.5723,11.5723,11.5335,11.5646,36413.40955956,0
+BFZ.US,D,20171023,000000,11.5723,11.6054,11.5257,11.5821,52202.985377284,0
+BFZ.US,D,20171024,000000,11.5597,11.5908,11.5567,11.5821,67291.511440682,0
+BFZ.US,D,20171025,000000,11.5723,11.5723,11.5257,11.5411,50330.431040837,0
+BFZ.US,D,20171026,000000,11.5411,11.5411,11.5033,11.5335,82489.158317529,0
+BFZ.US,D,20171027,000000,11.5411,11.55,11.5033,11.5111,73460.95516709,0
+BFZ.US,D,20171030,000000,11.5411,11.5567,11.5257,11.5257,63169.627128897,0
+BFZ.US,D,20171031,000000,11.5646,11.5646,11.4654,11.4877,82230.768466814,0
+BFZ.US,D,20171101,000000,11.4743,11.5237,11.4149,11.4149,89228.91271045,0
+BFZ.US,D,20171102,000000,11.4743,11.4743,11.4004,11.4004,102571.50575867,0
+BFZ.US,D,20171103,000000,11.4568,11.4568,11.3906,11.4149,51463.846282413,0
+BFZ.US,D,20171106,000000,11.4149,11.4325,11.4004,11.4325,99464.650900281,0
+BFZ.US,D,20171107,000000,11.4247,11.4743,11.4247,11.4568,124060.070475,0
+BFZ.US,D,20171108,000000,11.4887,11.55,11.4887,11.55,77170.033382715,0
+BFZ.US,D,20171109,000000,11.5411,11.5411,11.4693,11.4887,58913.915404391,0
+BFZ.US,D,20171110,000000,11.5033,11.5179,11.4568,11.5033,48941.714273454,0
+BFZ.US,D,20171113,000000,11.5033,11.5335,11.4945,11.5033,74759.081070476,0
+BFZ.US,D,20171114,000000,11.5335,11.5975,11.5257,11.5821,72207.095254062,0
+BFZ.US,D,20171115,000000,11.5975,11.613,11.5646,11.5646,71420.601843923,0
+BFZ.US,D,20171116,000000,11.55,11.5908,11.5411,11.55,82267.828365721,0
+BFZ.US,D,20171117,000000,11.6064,11.6064,11.4887,11.5335,60335.574304134,0
+BFZ.US,D,20171120,000000,11.5411,11.5646,11.483,11.483,72361.511499508,0
+BFZ.US,D,20171121,000000,11.4887,11.5335,11.4887,11.5188,26711.951578976,0
+BFZ.US,D,20171122,000000,11.5111,11.5257,11.4568,11.4615,95007.168615059,0
+BFZ.US,D,20171124,000000,11.4421,11.5033,11.4421,11.4887,27257.555646218,0
+BFZ.US,D,20171127,000000,11.4654,11.4945,11.4489,11.4489,37942.130389481,0
+BFZ.US,D,20171128,000000,11.5033,11.5033,11.4489,11.4489,90888.372628183,0
+BFZ.US,D,20171129,000000,11.4887,11.4887,11.3518,11.3741,136448.37112637,0
+BFZ.US,D,20171130,000000,11.381,11.381,11.2692,11.2915,104827.01238382,0
+BFZ.US,D,20171201,000000,11.277,11.3518,11.277,11.3256,143441.36816181,0
+BFZ.US,D,20171204,000000,11.2915,11.3256,11.2304,11.2915,121472.05420131,0
+BFZ.US,D,20171205,000000,11.2994,11.3518,11.2527,11.2994,164496.53794926,0
+BFZ.US,D,20171206,000000,11.3429,11.4247,11.342,11.4247,136657.34777852,0
+BFZ.US,D,20171207,000000,11.4489,11.4568,11.3741,11.4568,67993.590636645,0
+BFZ.US,D,20171208,000000,11.4568,11.4568,11.3518,11.381,115512.61656873,0
+BFZ.US,D,20171211,000000,11.4421,11.4654,11.3672,11.4247,146339.24636801,0
+BFZ.US,D,20171212,000000,11.4421,11.4421,11.2838,11.2954,183140.75542448,0
+BFZ.US,D,20171213,000000,11.3256,11.3429,11.2915,11.2954,136294.98432255,0
+BFZ.US,D,20171214,000000,11.3157,11.3157,11.2439,11.2838,177866.92592167,0
+BFZ.US,D,20171215,000000,11.2682,11.2761,11.2371,11.2371,142933.85343511,0
+BFZ.US,D,20171218,000000,11.2294,11.2439,11.1769,11.1925,422926.53688691,0
+BFZ.US,D,20171219,000000,11.1974,11.1974,11.1177,11.1595,209365.78110947,0
+BFZ.US,D,20171220,000000,11.1011,11.1595,11.1011,11.1263,186807.62653301,0
+BFZ.US,D,20171221,000000,11.1263,11.1672,11.109,11.1263,190421.9961181,0
+BFZ.US,D,20171222,000000,11.1263,11.1672,11.1263,11.1381,186110.69454522,0
+BFZ.US,D,20171226,000000,11.109,11.1498,11.109,11.1263,298842.78925428,0
+BFZ.US,D,20171227,000000,11.141,11.1925,11.109,11.141,229628.28083697,0
+BFZ.US,D,20171228,000000,11.141,11.1925,11.109,11.1177,372609.48858735,0
+BFZ.US,D,20171229,000000,11.1263,11.141,11.1011,11.1011,603612.07400879,0
+BFZ.US,D,20180102,000000,11.1177,11.141,11.0768,11.1177,242899.84241227,0
+BFZ.US,D,20180103,000000,11.1498,11.2207,11.1498,11.211,124934.06642423,0
+BFZ.US,D,20180104,000000,11.1672,11.2294,11.1672,11.1925,156663.51653857,0
+BFZ.US,D,20180105,000000,11.2207,11.2207,11.1498,11.1769,169322.56034029,0
+BFZ.US,D,20180108,000000,11.2021,11.2021,11.1595,11.1857,109216.55152105,0
+BFZ.US,D,20180109,000000,11.1974,11.2021,11.1352,11.141,204273.13333466,0
+BFZ.US,D,20180110,000000,11.1352,11.1352,11.0847,11.1263,169423.44562065,0
+BFZ.US,D,20180111,000000,11.1498,11.1498,11.1011,11.109,92859.753361716,0
+BFZ.US,D,20180112,000000,11.1263,11.1263,11.0934,11.109,134079.62592122,0
+BFZ.US,D,20180116,000000,11.109,11.1352,11.0515,11.0515,187565.29557735,0
+BFZ.US,D,20180117,000000,11.0594,11.1263,11.0594,11.1011,118395.05315039,0
+BFZ.US,D,20180118,000000,11.0847,11.0934,11.0692,11.0847,113926.24700716,0
+BFZ.US,D,20180119,000000,11.0847,11.0847,11.043,11.0515,91751.044719409,0
+BFZ.US,D,20180122,000000,11.0594,11.0594,11.0195,11.0342,58655.525553677,0
+BFZ.US,D,20180123,000000,11.0263,11.0642,11.0263,11.043,123002.83391451,0
+BFZ.US,D,20180124,000000,11.0934,11.0934,10.9759,10.9857,123667.85321157,0
+BFZ.US,D,20180125,000000,11.0342,11.0342,10.9457,10.9604,82996.67304423,0
+BFZ.US,D,20180126,000000,10.9857,10.9857,10.8506,10.8506,121703.67856949,0
+BFZ.US,D,20180129,000000,10.8826,10.8826,10.693,10.7291,353557.61222416,0
+BFZ.US,D,20180130,000000,10.7118,10.7291,10.6397,10.7019,215979.94362277,0
+BFZ.US,D,20180131,000000,10.7291,10.7932,10.7118,10.7932,157705.31147453,0
+BFZ.US,D,20180201,000000,10.7622,10.8107,10.7543,10.7543,117325.46329026,0
+BFZ.US,D,20180202,000000,10.802,10.802,10.7019,10.7543,154210.35711926,0
+BFZ.US,D,20180205,000000,10.7457,10.7622,10.5592,10.6319,119555.23387451,0
+BFZ.US,D,20180206,000000,10.6155,10.7194,10.6155,10.6855,188144.87121859,0
+BFZ.US,D,20180207,000000,10.7118,10.7844,10.7118,10.769,112100.01754434,0
+BFZ.US,D,20180208,000000,10.7118,10.7844,10.7019,10.7776,100376.73619005,0
+BFZ.US,D,20180209,000000,10.7019,10.7457,10.6855,10.7457,106248.67128356,0
+BFZ.US,D,20180212,000000,10.7194,10.7291,10.693,10.7118,52491.229035452,0
+BFZ.US,D,20180213,000000,10.7019,10.7776,10.7019,10.7457,73438.30745109,0
+BFZ.US,D,20180214,000000,10.7457,10.8254,10.7457,10.8254,136676.90716961,0
+BFZ.US,D,20180215,000000,10.8194,10.8194,10.7543,10.7543,114917.59930294,0
+BFZ.US,D,20180216,000000,10.7457,10.769,10.737,10.7457,133329.16296834,0
+BFZ.US,D,20180220,000000,10.7291,10.7776,10.7291,10.7291,101979.57681778,0
+BFZ.US,D,20180221,000000,10.737,10.7844,10.7019,10.7457,79625.251685314,0
+BFZ.US,D,20180222,000000,10.7457,10.7457,10.6855,10.693,124091.98316574,0
+BFZ.US,D,20180223,000000,10.737,10.7457,10.6612,10.6767,118826.389196,0
+BFZ.US,D,20180226,000000,10.693,10.7602,10.693,10.737,263358.9654923,0
+BFZ.US,D,20180227,000000,10.769,10.7776,10.7118,10.7457,74438.924721583,0
+BFZ.US,D,20180228,000000,10.7291,10.7291,10.6698,10.7194,125865.71110509,0
+BFZ.US,D,20180301,000000,10.7019,10.7146,10.6855,10.693,117498.40948516,0
+BFZ.US,D,20180302,000000,10.6612,10.6855,10.6466,10.6698,109428.61649813,0
+BFZ.US,D,20180305,000000,10.6698,10.7194,10.6698,10.7194,73225.213032373,0
+BFZ.US,D,20180306,000000,10.7291,10.7543,10.7194,10.7457,69921.734821455,0
+BFZ.US,D,20180307,000000,10.737,10.7622,10.6698,10.7118,165832.75319319,0
+BFZ.US,D,20180308,000000,10.7118,10.7291,10.693,10.7291,75649.548085883,0
+BFZ.US,D,20180309,000000,10.7019,10.7194,10.6767,10.6855,45526.026924177,0
+BFZ.US,D,20180312,000000,10.6767,10.7118,10.631,10.6767,137081.47773269,0
+BFZ.US,D,20180313,000000,10.6855,10.6855,10.6224,10.6855,123032.68772197,0
+BFZ.US,D,20180314,000000,10.6698,10.737,10.6466,10.7194,93964.344237476,0
+BFZ.US,D,20180315,000000,10.7194,10.7291,10.6155,10.6466,93305.501590237,0
+BFZ.US,D,20180316,000000,10.6224,10.6612,10.6155,10.6543,114823.92011402,0
+BFZ.US,D,20180319,000000,10.6767,10.6767,10.6155,10.6612,110745.27235097,0
+BFZ.US,D,20180320,000000,10.631,10.6466,10.6067,10.631,100532.18187714,0
+BFZ.US,D,20180321,000000,10.6067,10.6155,10.5659,10.5922,107742.39109784,0
+BFZ.US,D,20180322,000000,10.5582,10.6155,10.5582,10.5999,86477.215216593,0
+BFZ.US,D,20180323,000000,10.5999,10.5999,10.532,10.5659,125283.04713893,0
+BFZ.US,D,20180326,000000,10.6466,10.6506,10.5727,10.6155,264052.80915519,0
+BFZ.US,D,20180327,000000,10.5922,10.6067,10.5727,10.5999,143887.11639034,0
+BFZ.US,D,20180328,000000,10.6155,10.6543,10.6067,10.6543,101481.32706581,0
+BFZ.US,D,20180329,000000,10.6543,10.6612,10.5999,10.6067,100443.64989641,0
+BFZ.US,D,20180402,000000,10.6067,10.6224,10.5922,10.6067,145538.34077497,0
+BFZ.US,D,20180403,000000,10.5999,10.6155,10.5825,10.6155,110538.35458208,0
+BFZ.US,D,20180404,000000,10.5825,10.6466,10.5825,10.631,110181.13833427,0
+BFZ.US,D,20180405,000000,10.5922,10.6698,10.5825,10.6543,152560.16217625,0
+BFZ.US,D,20180406,000000,10.631,10.693,10.6155,10.6767,128319.89996606,0
+BFZ.US,D,20180409,000000,10.7019,10.7194,10.631,10.6855,71861.202864263,0
+BFZ.US,D,20180410,000000,10.7291,10.7291,10.6466,10.6698,83658.604016376,0
+BFZ.US,D,20180411,000000,10.6698,10.693,10.6592,10.6767,53224.191480504,0
+BFZ.US,D,20180412,000000,10.6767,10.6767,10.631,10.6543,111439.11601384,0
+BFZ.US,D,20180413,000000,10.7118,10.7118,10.6067,10.6387,70075.121625265,0
+BFZ.US,D,20180416,000000,10.6155,10.6466,10.6155,10.6466,79287.594828604,0
+BFZ.US,D,20180417,000000,10.6466,10.6612,10.6224,10.6543,117637.38410606,0
+BFZ.US,D,20180418,000000,10.6155,10.6543,10.6155,10.6466,100760.71792039,0
+BFZ.US,D,20180419,000000,10.6466,10.6466,10.6155,10.6155,87592.100508717,0
+BFZ.US,D,20180420,000000,10.6067,10.631,10.5999,10.6155,25087.492676877,0
+BFZ.US,D,20180423,000000,10.6224,10.6543,10.5727,10.5999,65927.50127257,0
+BFZ.US,D,20180424,000000,10.5999,10.6155,10.5922,10.5922,44671.59036604,0
+BFZ.US,D,20180425,000000,10.5922,10.5922,10.5396,10.5484,113009.01450922,0
+BFZ.US,D,20180426,000000,10.532,10.6155,10.5261,10.5825,57092.833149758,0
+BFZ.US,D,20180427,000000,10.6224,10.6466,10.6067,10.631,59118.774290017,0
+BFZ.US,D,20180430,000000,10.6155,10.631,10.5922,10.6067,75547.633363889,0
+BFZ.US,D,20180501,000000,10.6612,10.6612,10.5999,10.6067,73248.890190009,0
+BFZ.US,D,20180502,000000,10.5922,10.6224,10.5727,10.5727,194421.37687515,0
+BFZ.US,D,20180503,000000,10.631,10.6543,10.5727,10.5825,140880.11737068,0
+BFZ.US,D,20180504,000000,10.6543,10.6612,10.5922,10.6067,99587.154455003,0
+BFZ.US,D,20180507,000000,10.6387,10.6466,10.5922,10.631,97299.735139121,0
+BFZ.US,D,20180508,000000,10.631,10.6387,10.6224,10.6387,82437.686235713,0
+BFZ.US,D,20180509,000000,10.631,10.6543,10.5825,10.6067,94255.676220553,0
+BFZ.US,D,20180510,000000,10.6466,10.6855,10.6387,10.6543,64042.593636487,0
+BFZ.US,D,20180511,000000,10.6612,10.7019,10.6466,10.6855,93303.442706965,0
+BFZ.US,D,20180514,000000,10.737,10.737,10.6387,10.6466,83888.169501275,0
+BFZ.US,D,20180515,000000,10.6767,10.6767,10.5815,10.6387,109027.13425998,0
+BFZ.US,D,20180516,000000,10.6466,10.693,10.6224,10.6855,64117.742875937,0
+BFZ.US,D,20180517,000000,10.6698,10.6698,10.5999,10.631,89197.000019725,0
+BFZ.US,D,20180518,000000,10.5913,10.6612,10.5913,10.6155,56390.753953794,0
+BFZ.US,D,20180521,000000,10.6387,10.6543,10.6224,10.6543,52570.496041446,0
+BFZ.US,D,20180522,000000,10.6612,10.6767,10.6224,10.631,61984.739805503,0
+BFZ.US,D,20180523,000000,10.631,10.6612,10.6155,10.6224,84829.079156862,0
+BFZ.US,D,20180524,000000,10.631,10.6767,10.631,10.6767,128467.11012004,0
+BFZ.US,D,20180525,000000,10.6698,10.7009,10.6612,10.6855,86423.684251506,0
+BFZ.US,D,20180529,000000,10.7019,10.7622,10.7019,10.7553,121082.92526278,0
+BFZ.US,D,20180530,000000,10.7553,10.769,10.7118,10.7466,141951.76611407,0
+BFZ.US,D,20180531,000000,10.7466,10.7962,10.736,10.7962,70743.22924723,0
+BFZ.US,D,20180601,000000,10.7962,10.7962,10.7466,10.7641,38629.797402536,0
+BFZ.US,D,20180604,000000,10.77,10.7962,10.6698,10.7622,164832.1359227,0
+BFZ.US,D,20180605,000000,10.7194,10.7786,10.7194,10.7786,50253.222918113,0
+BFZ.US,D,20180606,000000,10.7291,10.7786,10.7291,10.7553,107789.74541313,0
+BFZ.US,D,20180607,000000,10.7786,10.7962,10.7553,10.7962,57188.571221936,0
+BFZ.US,D,20180608,000000,10.737,10.7874,10.737,10.7553,49079.65945272,0
+BFZ.US,D,20180611,000000,10.7466,10.8069,10.737,10.7874,92147.379749389,0
+BFZ.US,D,20180612,000000,10.8204,10.8204,10.7553,10.7622,64733.348974451,0
+BFZ.US,D,20180613,000000,10.77,10.7874,10.7194,10.7553,74806.435385746,0
+BFZ.US,D,20180614,000000,10.7553,10.8126,10.7553,10.7622,130847.1791832,0
+BFZ.US,D,20180615,000000,10.7553,10.7786,10.7553,10.7786,10388.095552004,0
+BFZ.US,D,20180618,000000,10.7786,10.8049,10.7622,10.7786,65081.300247524,0
+BFZ.US,D,20180619,000000,10.8554,10.8554,10.77,10.8049,57945.210824623,0
+BFZ.US,D,20180620,000000,10.7874,10.8466,10.7874,10.7874,50759.708203179,0
+BFZ.US,D,20180621,000000,10.7962,10.8282,10.77,10.77,67277.099257775,0
+BFZ.US,D,20180622,000000,10.7874,10.8049,10.7622,10.7622,131736.61675697,0
+BFZ.US,D,20180625,000000,10.8049,10.8049,10.7622,10.7622,135499.2259377,0
+BFZ.US,D,20180626,000000,10.7962,10.7962,10.7622,10.7622,60529.109331762,0
+BFZ.US,D,20180627,000000,10.7786,10.7854,10.7553,10.77,85584.689317912,0
+BFZ.US,D,20180628,000000,10.7786,10.7942,10.7553,10.7622,57524.169195373,0
+BFZ.US,D,20180629,000000,10.7622,10.8126,10.7622,10.7874,60951.180402648,0
+BFZ.US,D,20180702,000000,10.8466,10.8787,10.8107,10.8466,57213.277821206,0
+BFZ.US,D,20180703,000000,10.8204,10.8204,10.7553,10.7553,189962.86514829,0
+BFZ.US,D,20180705,000000,10.7622,10.7786,10.7019,10.7068,247507.62317641,0
+BFZ.US,D,20180706,000000,10.7194,10.7874,10.6767,10.7194,123764.62072538,0
+BFZ.US,D,20180709,000000,10.6767,10.7118,10.6767,10.6855,245209.90944415,0
+BFZ.US,D,20180710,000000,10.7194,10.7194,10.6767,10.693,48288.018834398,0
+BFZ.US,D,20180711,000000,10.7019,10.7118,10.693,10.7118,34005.545572232,0
+BFZ.US,D,20180712,000000,10.7194,10.7291,10.6865,10.7118,67587.99063194,0
+BFZ.US,D,20180713,000000,10.7466,10.7466,10.7194,10.7291,35444.704979791,0
+BFZ.US,D,20180716,000000,10.7291,10.7418,10.7019,10.7165,81214.709571775,0
+BFZ.US,D,20180717,000000,10.7019,10.7553,10.7019,10.737,68905.675926416,0
+BFZ.US,D,20180718,000000,10.737,10.7622,10.737,10.7622,46493.702062309,0
+BFZ.US,D,20180719,000000,10.7622,10.8049,10.7553,10.8049,63795.527643772,0
+BFZ.US,D,20180720,000000,10.8126,10.8204,10.77,10.8204,36326.936462112,0
+BFZ.US,D,20180723,000000,10.8204,10.8204,10.7553,10.7553,57680.64432409,0
+BFZ.US,D,20180724,000000,10.7466,10.7622,10.7118,10.7553,122208.10497128,0
+BFZ.US,D,20180725,000000,10.7118,10.7622,10.6378,10.6855,111106.60636531,0
+BFZ.US,D,20180726,000000,10.7291,10.7291,10.6534,10.6563,65656.758122221,0
+BFZ.US,D,20180727,000000,10.6698,10.7146,10.6378,10.6668,63829.499217772,0
+BFZ.US,D,20180730,000000,10.693,10.693,10.6067,10.6067,69200.096234401,0
+BFZ.US,D,20180731,000000,10.6145,10.63,10.5698,10.598,204984.47750535,0
+BFZ.US,D,20180801,000000,10.6698,10.6698,10.5698,10.5893,63306.542866526,0
+BFZ.US,D,20180802,000000,10.5893,10.6378,10.5795,10.6378,142086.62296843,0
+BFZ.US,D,20180803,000000,10.6378,10.6612,10.6378,10.6534,46480.319321037,0
+BFZ.US,D,20180806,000000,10.6378,10.6855,10.63,10.6534,78327.125781926,0
+BFZ.US,D,20180807,000000,10.6466,10.693,10.6067,10.6145,42442.84922343,0
+BFZ.US,D,20180808,000000,10.598,10.63,10.5795,10.598,76846.788708913,0
+BFZ.US,D,20180809,000000,10.6067,10.6067,10.5698,10.5795,53940.682859376,0
+BFZ.US,D,20180810,000000,10.598,10.6378,10.5698,10.6378,69626.285071833,0
+BFZ.US,D,20180813,000000,10.598,10.6378,10.5893,10.63,83561.836502563,0
+BFZ.US,D,20180814,000000,10.6378,10.6767,10.6027,10.6767,81172.502464687,0
+BFZ.US,D,20180815,000000,10.6698,10.6893,10.6214,10.63,149913.4677293,0
+BFZ.US,D,20180816,000000,10.6378,10.6466,10.5698,10.5698,80882.199923249,0
+BFZ.US,D,20180817,000000,10.598,10.6145,10.5941,10.598,63527.872818332,0
+BFZ.US,D,20180820,000000,10.6145,10.6534,10.6067,10.6466,97275.02853985,0
+BFZ.US,D,20180821,000000,10.63,10.63,10.5795,10.6145,93965.373679114,0
+BFZ.US,D,20180822,000000,10.6067,10.6214,10.5621,10.5893,71515.310474462,0
+BFZ.US,D,20180823,000000,10.598,10.6214,10.5543,10.5698,137576.63915975,0
+BFZ.US,D,20180824,000000,10.63,10.63,10.5543,10.5893,114435.82061714,0
+BFZ.US,D,20180827,000000,10.5698,10.5893,10.5621,10.5698,101591.47732091,0
+BFZ.US,D,20180828,000000,10.63,10.63,10.5795,10.6067,126153.95476327,0
+BFZ.US,D,20180829,000000,10.6698,10.6698,10.5795,10.6067,108145.93221927,0
+BFZ.US,D,20180830,000000,10.5795,10.6067,10.5698,10.5698,71264.126715203,0
+BFZ.US,D,20180831,000000,10.5893,10.6534,10.5805,10.6534,123315.78417195,0
+BFZ.US,D,20180904,000000,10.6698,10.6698,10.5621,10.598,114621.12011168,0
+BFZ.US,D,20180905,000000,10.598,10.6067,10.5543,10.6067,148629.75400881,0
+BFZ.US,D,20180906,000000,10.6214,10.63,10.5746,10.63,185550.67829507,0
+BFZ.US,D,20180907,000000,10.5893,10.6214,10.5795,10.6067,102497.38596085,0
+BFZ.US,D,20180910,000000,10.5795,10.6214,10.5795,10.6067,107250.3179957,0
+BFZ.US,D,20180911,000000,10.5795,10.6067,10.5621,10.5621,64852.764204265,0
+BFZ.US,D,20180912,000000,10.598,10.598,10.5543,10.5698,63758.467744866,0
+BFZ.US,D,20180913,000000,10.5621,10.5795,10.5377,10.5455,41340.317230941,0
+BFZ.US,D,20180914,000000,10.5232,10.5455,10.5056,10.5144,93509.331034228,0
+BFZ.US,D,20180917,000000,10.4698,10.5232,10.4454,10.4521,85612.484242094,0
+BFZ.US,D,20180918,000000,10.4521,10.4698,10.3609,10.3871,176663.50864882,0
+BFZ.US,D,20180919,000000,10.4201,10.4201,10.3367,10.3523,95353.061004858,0
+BFZ.US,D,20180920,000000,10.3871,10.3871,10.3202,10.3278,160439.50846057,0
+BFZ.US,D,20180921,000000,10.3202,10.3367,10.3066,10.3105,97198.849858762,0
+BFZ.US,D,20180924,000000,10.2592,10.3016,10.2434,10.2939,101427.79610072,0
+BFZ.US,D,20180925,000000,10.2939,10.3016,10.2473,10.2592,131350.57614335,0
+BFZ.US,D,20180926,000000,10.2685,10.3016,10.2502,10.2939,202067.03990804,0
+BFZ.US,D,20180927,000000,10.2939,10.3367,10.2685,10.3367,140739.0838665,0
+BFZ.US,D,20180928,000000,10.3278,10.3795,10.3202,10.3464,77486.071965061,0
+BFZ.US,D,20181001,000000,10.3523,10.3746,10.2045,10.3016,203551.49474759,0
+BFZ.US,D,20181002,000000,10.2502,10.3016,10.2354,10.2502,163036.78970897,0
+BFZ.US,D,20181003,000000,10.2502,10.2685,10.1969,10.227,119265.96077471,0
+BFZ.US,D,20181004,000000,10.188,10.2122,10.1104,10.1356,174498.59288765,0
+BFZ.US,D,20181005,000000,10.1356,10.1793,10.1055,10.1356,144414.19050812,0
+BFZ.US,D,20181008,000000,10.1104,10.1511,10.0519,10.0607,192845.30172998,0
+BFZ.US,D,20181009,000000,10.0607,10.1016,10.0607,10.0929,165789.51664447,0
+BFZ.US,D,20181010,000000,10.0929,10.0929,10.0677,10.0763,78190.210044298,0
+BFZ.US,D,20181011,000000,10.0677,10.1104,10.0677,10.0929,154405.95103014,0
+BFZ.US,D,20181012,000000,10.1104,10.1104,10.0929,10.1055,113178.87237919,0
+BFZ.US,D,20181015,000000,10.0929,10.1511,10.0763,10.0841,136308.36706382,0
+BFZ.US,D,20181016,000000,10.0929,10.1095,10.0763,10.0929,122915.33137543,0
+BFZ.US,D,20181017,000000,10.0929,10.1278,10.0841,10.0929,256077.72479867,0
+BFZ.US,D,20181018,000000,10.0841,10.1095,10.0841,10.0929,88019.318787786,0
+BFZ.US,D,20181019,000000,10.0929,10.1356,10.0929,10.1356,194503.73220606,0
+BFZ.US,D,20181022,000000,10.1104,10.1424,10.1016,10.1278,218785.17208171,0
+BFZ.US,D,20181023,000000,10.1278,10.1793,10.1181,10.1356,410485.73471211,0
+BFZ.US,D,20181024,000000,10.1793,10.2211,10.1511,10.1707,131055.12639372,0
+BFZ.US,D,20181025,000000,10.1608,10.1969,10.1424,10.1707,221823.05435046,0
+BFZ.US,D,20181026,000000,10.1793,10.3026,10.1707,10.1969,218152.06547538,0
+BFZ.US,D,20181029,000000,10.2512,10.2512,10.1424,10.1707,197387.19822937,0
+BFZ.US,D,20181030,000000,10.1511,10.1707,10.1181,10.1356,223755.31630182,0
+BFZ.US,D,20181031,000000,10.1356,10.1707,10.1104,10.1104,208311.63287389,0
+BFZ.US,D,20181101,000000,10.1707,10.1707,10.0929,10.1511,189032.24990909,0
+BFZ.US,D,20181102,000000,10.1608,10.1707,10.1278,10.1511,157980.17239141,0
+BFZ.US,D,20181105,000000,10.228,10.228,10.1707,10.2055,105266.58396253,0
+BFZ.US,D,20181106,000000,10.2055,10.2132,10.2055,10.2055,113603.00233336,0
+BFZ.US,D,20181107,000000,10.2132,10.2364,10.2055,10.228,64083.77130194,0
+BFZ.US,D,20181108,000000,10.2132,10.2695,10.2132,10.2443,249784.74807591,0
+BFZ.US,D,20181109,000000,10.2443,10.3026,10.2443,10.2872,116983.68866701,0
+BFZ.US,D,20181112,000000,10.2872,10.3474,10.2872,10.2872,121627.4998884,0
+BFZ.US,D,20181113,000000,10.3026,10.3532,10.3026,10.3474,70863.673918678,0
+BFZ.US,D,20181114,000000,10.3532,10.3706,10.3532,10.3532,70258.362236529,0
+BFZ.US,D,20181115,000000,10.3805,10.3959,10.3474,10.3805,86655.308619675,0
+BFZ.US,D,20181116,000000,10.3376,10.3805,10.3376,10.3706,101851.92605489,0
+BFZ.US,D,20181119,000000,10.3474,10.3706,10.3114,10.3619,226419.51125658,0
+BFZ.US,D,20181120,000000,10.3026,10.3706,10.3026,10.3706,249183.55416031,0
+BFZ.US,D,20181121,000000,10.3474,10.3706,10.3114,10.3212,145639.22605535,0
+BFZ.US,D,20181123,000000,10.3474,10.3805,10.3114,10.3376,53821.267629564,0
+BFZ.US,D,20181126,000000,10.3114,10.3474,10.3114,10.3288,122731.06132252,0
+BFZ.US,D,20181127,000000,10.3288,10.3696,10.3212,10.3474,100171.87730443,0
+BFZ.US,D,20181128,000000,10.3288,10.4136,10.3288,10.3805,149734.34488456,0
+BFZ.US,D,20181129,000000,10.3706,10.4813,10.3706,10.464,138911.82496205,0
+BFZ.US,D,20181130,000000,10.464,10.5261,10.4299,10.464,130309.81064902,0
+BFZ.US,D,20181203,000000,10.5164,10.5573,10.4912,10.5076,183613.26913554,0
+BFZ.US,D,20181204,000000,10.5573,10.5573,10.4718,10.532,201781.88457478,0
+BFZ.US,D,20181206,000000,10.5164,10.7078,10.4912,10.4912,360341.63260743,0
+BFZ.US,D,20181207,000000,10.5076,10.5484,10.5,10.5484,79306.124778057,0
+BFZ.US,D,20181210,000000,10.5484,10.6164,10.5484,10.5825,181695.41936709,0
+BFZ.US,D,20181211,000000,10.6097,10.6097,10.5164,10.532,114208.31401552,0
+BFZ.US,D,20181212,000000,10.6107,10.626,10.5573,10.5736,150707.16723089,0
+BFZ.US,D,20181213,000000,10.5484,10.5659,10.5076,10.5076,99538.770698096,0
+BFZ.US,D,20181214,000000,10.532,10.532,10.4279,10.4279,126805.59131906,0
+BFZ.US,D,20181217,000000,10.4017,10.4454,10.3687,10.3687,132137.06955349,0
+BFZ.US,D,20181218,000000,10.4017,10.4017,10.3434,10.3503,226212.59348768,0
+BFZ.US,D,20181219,000000,10.3434,10.3978,10.3338,10.3929,147267.80272398,0
+BFZ.US,D,20181220,000000,10.3862,10.4279,10.2152,10.2394,266883.77365503,0
+BFZ.US,D,20181221,000000,10.2745,10.2834,10.1531,10.1989,424120.68918503,0
+BFZ.US,D,20181224,000000,10.2073,10.2473,10.1989,10.2473,209562.404462,0
+BFZ.US,D,20181226,000000,10.23,10.2552,10.1725,10.19,243349.70840736,0
+BFZ.US,D,20181227,000000,10.2073,10.2473,10.2073,10.2152,283700.73222579,0
+BFZ.US,D,20181228,000000,10.2073,10.3016,10.1811,10.23,392493.15379268,0
+BFZ.US,D,20181231,000000,10.2473,10.325,10.2394,10.2745,340759.59380156,0
+BFZ.US,D,20190102,000000,10.2997,10.499,10.2997,10.4803,87957.552289606,0
+BFZ.US,D,20190103,000000,10.5076,10.6017,10.499,10.5736,145558.92960771,0
+BFZ.US,D,20190104,000000,10.532,10.5659,10.4803,10.5396,51508.112272776,0
+BFZ.US,D,20190107,000000,10.532,10.626,10.532,10.6107,133794.47058796,0
+BFZ.US,D,20190108,000000,10.6514,10.6698,10.626,10.6339,92557.097520641,0
+BFZ.US,D,20190109,000000,10.6339,10.7009,10.6339,10.6922,58486.697125322,0
+BFZ.US,D,20190110,000000,10.6922,10.7291,10.6767,10.7194,65634.110406223,0
+BFZ.US,D,20190111,000000,10.7562,10.8079,10.7291,10.8079,178148.99293,0
+BFZ.US,D,20190114,000000,10.7883,10.7932,10.7475,10.7631,44016.865485347,0
+BFZ.US,D,20190115,000000,10.7562,10.772,10.7291,10.7475,38526.853238906,0
+BFZ.US,D,20190116,000000,10.7475,10.767,10.7194,10.7631,40011.308078464,0
+BFZ.US,D,20190117,000000,10.8079,10.8079,10.7108,10.7291,38775.978114893,0
+BFZ.US,D,20190118,000000,10.7194,10.7379,10.6426,10.6767,100605.27223331,0
+BFZ.US,D,20190122,000000,10.6767,10.7194,10.6767,10.7194,64134.213942119,0
+BFZ.US,D,20190123,000000,10.6767,10.6922,10.6329,10.6329,55674.262574923,0
+BFZ.US,D,20190124,000000,10.7194,10.7194,10.6426,10.6668,172211.17357178,0
+BFZ.US,D,20190125,000000,10.7108,10.7108,10.6767,10.6845,80164.679102739,0
+BFZ.US,D,20190128,000000,10.6767,10.6922,10.6329,10.6329,122796.94558725,0
+BFZ.US,D,20190129,000000,10.6668,10.6668,10.6426,10.6582,108095.48957909,0
+BFZ.US,D,20190130,000000,10.6668,10.7194,10.6582,10.7194,107827.83475367,0
+BFZ.US,D,20190131,000000,10.7194,10.7562,10.6767,10.7291,63058.447432175,0
+BFZ.US,D,20190201,000000,10.7631,10.772,10.7009,10.7379,79392.597875507,0
+BFZ.US,D,20190204,000000,10.7631,10.772,10.6922,10.772,219892.85128237,0
+BFZ.US,D,20190205,000000,10.7631,10.772,10.6767,10.7108,217723.81775467,0
+BFZ.US,D,20190206,000000,10.7194,10.7379,10.6329,10.6845,201400.99116934,0
+BFZ.US,D,20190207,000000,10.7194,10.7194,10.6506,10.6668,174630.3614171,0
+BFZ.US,D,20190208,000000,10.6845,10.7475,10.6845,10.7475,51318.695011694,0
+BFZ.US,D,20190211,000000,10.7562,10.772,10.6668,10.7108,215985.09083094,0
+BFZ.US,D,20190212,000000,10.7194,10.7562,10.7194,10.7562,86865.314713481,0
+BFZ.US,D,20190213,000000,10.7475,10.7883,10.7475,10.7883,36959.013626804,0
+BFZ.US,D,20190214,000000,10.8332,10.8332,10.7806,10.8234,45725.738601622,0
+BFZ.US,D,20190215,000000,10.8234,10.8417,10.7982,10.8417,45214.106108374,0
+BFZ.US,D,20190219,000000,10.7982,10.8923,10.7982,10.8594,95372.62039595,0
+BFZ.US,D,20190220,000000,10.9098,10.9098,10.867,10.902,51952.831059662,0
+BFZ.US,D,20190221,000000,10.8846,10.8846,10.867,10.867,31878.719151615,0
+BFZ.US,D,20190222,000000,10.9175,10.9175,10.8154,10.8594,153376.50939386,0
+BFZ.US,D,20190225,000000,10.8154,10.902,10.8154,10.8594,60499.255524309,0
+BFZ.US,D,20190226,000000,10.8594,10.9352,10.8594,10.9098,40365.436001355,0
+BFZ.US,D,20190227,000000,10.8942,10.9604,10.8942,10.9254,36370.173010836,0
+BFZ.US,D,20190228,000000,10.902,11.005,10.902,10.9952,111997.07338072,0
+BFZ.US,D,20190301,000000,10.9867,11.0224,10.9679,11.0137,69403.925678391,0
+BFZ.US,D,20190304,000000,11.1011,11.109,11.005,11.0302,160720.54602726,0
+BFZ.US,D,20190305,000000,11.0137,11.1011,10.9679,11.0137,102165.90575396,0
+BFZ.US,D,20190306,000000,10.9679,11.0137,10.9526,10.9768,51741.795524218,0
+BFZ.US,D,20190307,000000,10.9679,11.0224,10.9641,10.9768,89202.147227906,0
+BFZ.US,D,20190308,000000,10.9098,11.039,10.9098,11.0137,89590.246724796,0
+BFZ.US,D,20190311,000000,11.0477,11.0477,11.0224,11.0477,36433.998392286,0
+BFZ.US,D,20190312,000000,11.0224,11.1177,11.005,11.1177,119394.64097924,0
+BFZ.US,D,20190313,000000,11.0914,11.1362,11.0914,11.109,61204.42304518,0
+BFZ.US,D,20190314,000000,11.0914,11.0914,11.0477,11.0652,89062.143165368,0
+BFZ.US,D,20190315,000000,11.1177,11.1177,11.0137,11.039,43119.192378484,0
+BFZ.US,D,20190318,000000,11.0827,11.0914,11.039,11.0827,57944.181382986,0
+BFZ.US,D,20190319,000000,11.0914,11.1177,11.0545,11.1177,47589.027963343,0
+BFZ.US,D,20190320,000000,11.1011,11.1138,11.0827,11.1011,45302.638089097,0
+BFZ.US,D,20190321,000000,11.0827,11.1263,11.0827,11.1011,85681.456831727,0
+BFZ.US,D,20190322,000000,11.1625,11.1798,11.0914,11.1525,64621.139836093,0
+BFZ.US,D,20190325,000000,11.1712,11.1712,11.1206,11.1439,66684.140875258,0
+BFZ.US,D,20190326,000000,11.1712,11.1712,11.109,11.1177,129733.32333271,0
+BFZ.US,D,20190327,000000,11.1177,11.1712,11.1011,11.1525,77466.51257397,0
+BFZ.US,D,20190328,000000,11.1712,11.1712,11.1362,11.1439,51089.129526798,0
+BFZ.US,D,20190329,000000,11.1177,11.1625,11.0914,11.1177,72141.210989338,0
+BFZ.US,D,20190401,000000,11.0749,11.1525,11.0749,11.1362,179667.41934357,0
+BFZ.US,D,20190402,000000,11.1712,11.1974,11.1439,11.1974,61422.664672078,0
+BFZ.US,D,20190403,000000,11.1974,11.212,11.1712,11.212,52412.991471092,0
+BFZ.US,D,20190404,000000,11.212,11.2217,11.1362,11.2217,40844.126362239,0
+BFZ.US,D,20190405,000000,11.2217,11.2459,11.1439,11.1798,82307.976589537,0
+BFZ.US,D,20190408,000000,11.1798,11.212,11.1712,11.2021,60718.526592841,0
+BFZ.US,D,20190409,000000,11.212,11.212,11.1625,11.1994,56905.47477195,0
+BFZ.US,D,20190410,000000,11.2546,11.2546,11.2304,11.2459,35129.695839082,0
+BFZ.US,D,20190411,000000,11.2459,11.2722,11.2304,11.2304,68529.929729163,0
+BFZ.US,D,20190412,000000,11.212,11.3256,11.1974,11.3061,165672.16029793,0
+BFZ.US,D,20190415,000000,11.2964,11.3372,11.2809,11.3344,72596.224192589,0
+BFZ.US,D,20190416,000000,11.2809,11.2876,11.1263,11.1625,140257.30518072,0
+BFZ.US,D,20190417,000000,11.1712,11.2643,11.1712,11.2643,56230.16105853,0
+BFZ.US,D,20190418,000000,11.2459,11.2809,11.2021,11.2546,62988.445400906,0
+BFZ.US,D,20190422,000000,11.2304,11.2371,11.1625,11.1712,59289.661601645,0
+BFZ.US,D,20190423,000000,11.2304,11.2304,11.1954,11.212,31379.439958004,0
+BFZ.US,D,20190424,000000,11.2459,11.2566,11.212,11.2304,66006.768278567,0
+BFZ.US,D,20190425,000000,11.2722,11.2722,11.2217,11.2304,23914.95865312,0
+BFZ.US,D,20190426,000000,11.2304,11.2304,11.2217,11.2217,90877.048770183,0
+BFZ.US,D,20190429,000000,11.2304,11.3858,11.2304,11.3061,135434.37111459,0
+BFZ.US,D,20190430,000000,11.3429,11.3761,11.3061,11.3528,60373.663644678,0
+BFZ.US,D,20190501,000000,11.3858,11.3858,11.3557,11.3682,64899.089077897,0
+BFZ.US,D,20190502,000000,11.3596,11.3858,11.2876,11.3157,65192.479944246,0
+BFZ.US,D,20190503,000000,11.3596,11.3761,11.3157,11.3682,121590.43998949,0
+BFZ.US,D,20190506,000000,11.3761,11.3955,11.3256,11.3256,68787.29013824,0
+BFZ.US,D,20190507,000000,11.4042,11.4042,11.3256,11.3429,53972.595550101,0
+BFZ.US,D,20190508,000000,11.3344,11.4042,11.3344,11.3682,56965.182386856,0
+BFZ.US,D,20190509,000000,11.3682,11.4042,11.3429,11.3429,79165.091273884,0
+BFZ.US,D,20190510,000000,11.3761,11.3761,11.3256,11.3429,46995.040139193,0
+BFZ.US,D,20190513,000000,11.3528,11.38,11.3344,11.3429,60840.000705927,0
+BFZ.US,D,20190514,000000,11.3596,11.3596,11.2876,11.3528,103651.39003515,0
+BFZ.US,D,20190515,000000,11.3596,11.3761,11.3596,11.3682,70100.857666172,0
+BFZ.US,D,20190516,000000,11.3429,11.3858,11.3344,11.3682,119878.47854831,0
+BFZ.US,D,20190517,000000,11.3682,11.4305,11.3682,11.4227,96245.586903542,0
+BFZ.US,D,20190520,000000,11.4227,11.4305,11.4042,11.4275,78911.84863135,0
+BFZ.US,D,20190521,000000,11.4042,11.4431,11.3955,11.4227,60759.704258295,0
+BFZ.US,D,20190522,000000,11.447,11.4761,11.4227,11.4402,85191.442612841,0
+BFZ.US,D,20190523,000000,11.4402,11.4761,11.4305,11.4402,60946.033194466,0
+BFZ.US,D,20190524,000000,11.4935,11.4935,11.4402,11.4568,19926.901754055,0
+BFZ.US,D,20190528,000000,11.5023,11.5023,11.447,11.4663,49338.049303434,0
+BFZ.US,D,20190529,000000,11.4663,11.481,11.4042,11.414,90947.050801451,0
+BFZ.US,D,20190530,000000,11.414,11.4382,11.3596,11.3682,96768.543254785,0
+BFZ.US,D,20190531,000000,11.3858,11.447,11.3858,11.447,104993.78192889,0
+BFZ.US,D,20190603,000000,11.447,11.478,11.3955,11.414,166178.645583,0
+BFZ.US,D,20190604,000000,11.4042,11.4489,11.3858,11.3955,57544.758028098,0
+BFZ.US,D,20190605,000000,11.3858,11.4227,11.3761,11.4227,77811.375522134,0
+BFZ.US,D,20190606,000000,11.4227,11.447,11.414,11.4402,158758.43026848,0
+BFZ.US,D,20190607,000000,11.4402,11.5102,11.4402,11.447,99376.11891956,0
+BFZ.US,D,20190610,000000,11.4568,11.5015,11.4568,11.485,43933.480712805,0
+BFZ.US,D,20190611,000000,11.5023,11.5023,11.4663,11.4935,81936.34815883,0
+BFZ.US,D,20190612,000000,11.5102,11.5102,11.4761,11.5102,57877.267676626,0
+BFZ.US,D,20190613,000000,11.4935,11.5179,11.4568,11.4761,255797.71667361,0
+BFZ.US,D,20190614,000000,11.5023,11.5345,11.4935,11.5179,35928.542548858,0
+BFZ.US,D,20190617,000000,11.5421,11.5421,11.4935,11.5023,45784.416774892,0
+BFZ.US,D,20190618,000000,11.5102,11.5421,11.5023,11.5179,100860.57375912,0
+BFZ.US,D,20190619,000000,11.5179,11.5345,11.5179,11.5266,45328.374130006,0
+BFZ.US,D,20190620,000000,11.5102,11.5421,11.5102,11.5266,65463.223094595,0
+BFZ.US,D,20190621,000000,11.5421,11.5519,11.5266,11.5345,59521.285969814,0
+BFZ.US,D,20190624,000000,11.5421,11.5868,11.5421,11.5636,80661.899413077,0
+BFZ.US,D,20190625,000000,11.5868,11.5956,11.5345,11.5421,57573.582393914,0
+BFZ.US,D,20190626,000000,11.5345,11.5956,11.5345,11.5956,45481.760933816,0
+BFZ.US,D,20190627,000000,11.6208,11.6208,11.5587,11.5683,121043.80648061,0
+BFZ.US,D,20190628,000000,11.5683,11.5956,11.5421,11.5868,275148.13111133,0
+BFZ.US,D,20190701,000000,11.5772,11.6238,11.5354,11.5587,89725.103579152,0
+BFZ.US,D,20190702,000000,11.5587,11.6121,11.5421,11.5868,104062.13724804,0
+BFZ.US,D,20190703,000000,11.5587,11.6024,11.5587,11.5868,109094.04796633,0
+BFZ.US,D,20190705,000000,11.5421,11.5587,11.5266,11.5421,51368.108210237,0
+BFZ.US,D,20190708,000000,11.6306,11.6306,11.5345,11.6121,102505.62149394,0
+BFZ.US,D,20190709,000000,11.6306,11.6306,11.5868,11.6208,57757.852446813,0
+BFZ.US,D,20190710,000000,11.648,11.648,11.5868,11.648,65576.461674589,0
+BFZ.US,D,20190711,000000,11.6742,11.6841,11.6394,11.6742,81091.176575418,0
+BFZ.US,D,20190712,000000,11.7024,11.7199,11.6646,11.7199,55840.002678368,0
+BFZ.US,D,20190715,000000,11.7287,11.7287,11.6927,11.7102,63363.162156522,0
+BFZ.US,D,20190716,000000,11.7287,11.7287,11.648,11.6742,87478.861928723,0
+BFZ.US,D,20190717,000000,11.7364,11.7364,11.6306,11.6841,95213.05694232,0
+BFZ.US,D,20190718,000000,11.6646,11.6841,11.6306,11.6646,45896.625913249,0
+BFZ.US,D,20190719,000000,11.6742,11.7024,11.6394,11.7024,67744.465760658,0
+BFZ.US,D,20190722,000000,11.7024,11.7024,11.6646,11.6841,41010.895907322,0
+BFZ.US,D,20190723,000000,11.7024,11.7102,11.6568,11.6646,82811.373549694,0
+BFZ.US,D,20190724,000000,11.6841,11.7287,11.6568,11.7199,85118.352256664,0
+BFZ.US,D,20190725,000000,11.7364,11.7627,11.7238,11.7364,112675.47541905,0
+BFZ.US,D,20190726,000000,11.7102,11.7714,11.6927,11.7627,189560.35346851,0
+BFZ.US,D,20190729,000000,11.7627,11.8463,11.7627,11.7986,188788.27224126,0
+BFZ.US,D,20190730,000000,11.8083,11.8577,11.7714,11.8258,153088.26573567,0
+BFZ.US,D,20190731,000000,11.8181,11.8667,11.8181,11.8424,95765.867101019,0
+BFZ.US,D,20190801,000000,11.8667,11.9132,11.8503,11.9026,85983.083231164,0
+BFZ.US,D,20190802,000000,11.8928,11.9716,11.884,11.9637,132279.1324993,0
+BFZ.US,D,20190805,000000,11.9716,12.0366,11.9637,11.9716,73214.91861601,0
+BFZ.US,D,20190806,000000,12.0172,12.0366,11.9998,12.0366,67495.340884671,0
+BFZ.US,D,20190807,000000,12.1046,12.157,12.0551,12.0774,92037.229494304,0
+BFZ.US,D,20190808,000000,12.0862,12.0862,12.0366,12.0695,93621.540172586,0
+BFZ.US,D,20190809,000000,12.0695,12.0921,12.0695,12.0862,99300.969680108,0
+BFZ.US,D,20190812,000000,12.124,12.1493,12.0862,12.0948,52393.432080001,0
+BFZ.US,D,20190813,000000,12.1416,12.1493,12.1144,12.1144,51249.722422062,0
+BFZ.US,D,20190814,000000,12.1746,12.1931,12.0948,12.1144,130870.85634083,0
+BFZ.US,D,20190815,000000,12.1659,12.1746,12.1046,12.1493,91293.972632887,0
+BFZ.US,D,20190816,000000,12.1931,12.1931,12.0948,12.1746,99888.78085444,0
+BFZ.US,D,20190819,000000,12.2095,12.229,12.1493,12.1842,60083.361103238,0
+BFZ.US,D,20190820,000000,12.2095,12.2357,12.1842,12.2095,44329.815742786,0
+BFZ.US,D,20190821,000000,12.2193,12.2357,12.1493,12.2095,52078.422939292,0
+BFZ.US,D,20190822,000000,12.229,12.2357,12.1327,12.1493,44953.65737439,0
+BFZ.US,D,20190823,000000,12.1493,12.2009,12.0948,12.2009,109440.96979778,0
+BFZ.US,D,20190826,000000,12.2357,12.2357,12.1842,12.2193,124500.67149534,0
+BFZ.US,D,20190827,000000,12.229,12.229,12.1931,12.2009,20467.358613117,0
+BFZ.US,D,20190828,000000,12.2193,12.2357,12.1493,12.157,150889.37840053,0
+BFZ.US,D,20190829,000000,12.1746,12.2193,12.1144,12.1842,102073.25600669,0
+BFZ.US,D,20190830,000000,12.1659,12.2193,12.1416,12.1493,29561.446028281,0
+BFZ.US,D,20190903,000000,12.1659,12.229,12.1659,12.229,52670.35188017,0
+BFZ.US,D,20190904,000000,12.2009,12.2804,12.1659,12.2514,67158.713469597,0
+BFZ.US,D,20190905,000000,12.229,12.229,12.1493,12.2009,85722.634497178,0
+BFZ.US,D,20190906,000000,12.1931,12.2193,12.1289,12.157,55388.077800028,0
+BFZ.US,D,20190909,000000,12.1416,12.1493,12.027,12.1144,137761.9386543,0
+BFZ.US,D,20190910,000000,12.1327,12.1493,12.0084,12.0084,62382.104277119,0
+BFZ.US,D,20190911,000000,12.0774,12.0774,11.9909,12.0512,98991.10774758,0
+BFZ.US,D,20190912,000000,12.0774,12.0774,12.0084,12.0433,120830.71206191,0
+BFZ.US,D,20190913,000000,12.0862,12.0862,11.7967,11.8162,286173.45103621,0
+BFZ.US,D,20190916,000000,11.8735,11.9365,11.8162,11.8404,45713.385301986,0
+BFZ.US,D,20190917,000000,11.8404,11.8647,11.7695,11.7967,91214.705626893,0
+BFZ.US,D,20190918,000000,11.8162,11.9017,11.8162,11.8919,92546.803104277,0
+BFZ.US,D,20190919,000000,11.927,11.9716,11.919,11.9365,57253.426045022,0
+BFZ.US,D,20190920,000000,11.9365,11.9716,11.9365,11.9443,35665.005489962,0
+BFZ.US,D,20190923,000000,11.9541,12.0172,11.9541,11.9998,69605.696239106,0
+BFZ.US,D,20190924,000000,12.0433,12.0433,11.9813,12.0084,67201.950018323,0
+BFZ.US,D,20190925,000000,11.9998,12.06,11.9443,11.9637,66499.870822359,0
+BFZ.US,D,20190926,000000,12.0084,12.0172,11.9716,11.9998,59375.105257457,0
+BFZ.US,D,20190927,000000,12.0084,12.0774,11.9909,12.06,286410.22261255,0
+BFZ.US,D,20190930,000000,12.06,12.0862,12.0366,12.0735,34135.255218407,0
+BFZ.US,D,20191001,000000,12.0774,12.0968,12.0433,12.0862,51765.472681854,0
+BFZ.US,D,20191002,000000,12.1327,12.1327,12.0774,12.1046,51551.348821499,0
+BFZ.US,D,20191003,000000,12.1046,12.1416,12.0948,12.1327,51333.107194603,0
+BFZ.US,D,20191004,000000,12.1746,12.1746,12.0948,12.1327,66464.869806725,0
+BFZ.US,D,20191007,000000,12.1416,12.1416,12.1046,12.1046,72611.665817133,0
+BFZ.US,D,20191008,000000,12.1327,12.1327,12.0774,12.1327,45156.457376742,0
+BFZ.US,D,20191009,000000,12.1493,12.1659,12.124,12.1416,40919.27560169,0
+BFZ.US,D,20191010,000000,12.1046,12.124,12.06,12.0948,48140.808680406,0
+BFZ.US,D,20191011,000000,12.0774,12.1144,11.9998,12.0433,83282.857819122,0
+BFZ.US,D,20191014,000000,12.124,12.124,11.9998,12.0172,49947.47875213,0
+BFZ.US,D,20191015,000000,11.9998,12.0395,11.9813,11.9909,37358.436981692,0
+BFZ.US,D,20191016,000000,11.9909,12.0366,11.9909,12.0172,34311.289738216,0
+BFZ.US,D,20191017,000000,12.027,12.027,11.9929,12.027,42733.151764868,0
+BFZ.US,D,20191018,000000,12.027,12.027,11.9716,11.9909,34584.091771838,0
+BFZ.US,D,20191021,000000,11.9813,11.9813,11.9007,11.918,54971.153937323,0
+BFZ.US,D,20191022,000000,11.9355,11.9716,11.9093,11.918,59033.330634202,0
+BFZ.US,D,20191023,000000,11.9355,11.9813,11.918,11.918,56528.69913306,0
+BFZ.US,D,20191024,000000,11.9007,11.9637,11.9007,11.9355,96360.884366806,0
+BFZ.US,D,20191025,000000,11.9093,11.9443,11.8725,11.8909,61150.892080092,0
+BFZ.US,D,20191028,000000,11.8394,11.8909,11.8394,11.8558,67572.549007394,0
+BFZ.US,D,20191029,000000,11.8725,11.8812,11.8306,11.8558,122802.09279544,0
+BFZ.US,D,20191030,000000,11.8558,11.9443,11.8306,11.9355,69229.950041853,0
+BFZ.US,D,20191031,000000,11.9541,12.027,11.9541,11.9813,35328.378074891,0
+BFZ.US,D,20191101,000000,11.9813,12.027,11.9627,11.9998,49404.963009794,0
+BFZ.US,D,20191104,000000,11.9909,12.0172,11.9696,11.9813,69637.608929832,0
+BFZ.US,D,20191105,000000,11.9909,11.9998,11.918,11.9637,93543.302608226,0
+BFZ.US,D,20191106,000000,11.9716,12.0142,11.9443,12.0084,67037.239356514,0
+BFZ.US,D,20191107,000000,11.9998,11.9998,11.9007,11.926,72669.314548766,0
+BFZ.US,D,20191108,000000,11.8909,11.9541,11.8909,11.9093,81188.973530867,0
+BFZ.US,D,20191111,000000,11.8725,11.926,11.8725,11.9046,45931.626928884,0
+BFZ.US,D,20191112,000000,11.9541,11.9541,11.8558,11.8869,39535.70604249,0
+BFZ.US,D,20191113,000000,11.9355,11.9355,11.823,11.8558,96824.133103146,0
+BFZ.US,D,20191114,000000,11.8909,11.9395,11.8725,11.8889,98791.396070134,0
+BFZ.US,D,20191115,000000,11.8647,11.9541,11.8647,11.9046,44396.729449145,0
+BFZ.US,D,20191118,000000,11.9007,11.9571,11.8909,11.8909,77551.956229784,0
+BFZ.US,D,20191119,000000,11.918,11.9637,11.918,11.9355,65766.908377307,0
+BFZ.US,D,20191120,000000,11.9541,12.061,11.9541,12.0279,82996.67304423,0
+BFZ.US,D,20191121,000000,12.061,12.061,11.9637,11.9637,54813.649366967,0
+BFZ.US,D,20191122,000000,11.9813,12.0094,11.9355,11.9355,151044.8240876,0
+BFZ.US,D,20191125,000000,11.9355,11.9813,11.9093,11.9093,78588.603957548,0
+BFZ.US,D,20191126,000000,11.9093,11.9637,11.9093,11.918,74902.173457923,0
+BFZ.US,D,20191127,000000,11.9093,11.9541,11.9093,11.926,79379.215134235,0
+BFZ.US,D,20191129,000000,11.9093,11.9637,11.9093,11.9355,19302.030680815,0
+BFZ.US,D,20191202,000000,11.918,11.926,11.9007,11.9007,70718.522647958,0
+BFZ.US,D,20191203,000000,11.9007,11.9716,11.9007,11.9443,89007.582758643,0
+BFZ.US,D,20191204,000000,11.9355,11.9813,11.9355,11.9637,76877.671958003,0
+BFZ.US,D,20191205,000000,11.9541,11.9998,11.9355,11.9998,58167.570218066,0
+BFZ.US,D,20191206,000000,11.9813,12.0279,11.9716,12.0182,116037.63180324,0
+BFZ.US,D,20191209,000000,11.9909,12.0443,11.9909,12.0182,95183.203134866,0
+BFZ.US,D,20191210,000000,12.0182,12.0443,11.9909,12.0094,111635.73936638,0
+BFZ.US,D,20191211,000000,12.0182,12.0705,12.0094,12.0443,80711.312611622,0
+BFZ.US,D,20191212,000000,12.0705,12.0705,12.0094,12.0182,91039.700548719,0
+BFZ.US,D,20191213,000000,12.059,12.059,12.0162,12.0424,58260.219965333,0
+BFZ.US,D,20191216,000000,12.059,12.059,11.9978,12.0424,62769.174332372,0
+BFZ.US,D,20191217,000000,12.059,12.0822,12.026,12.0512,185408.61534926,0
+BFZ.US,D,20191218,000000,12.0512,12.0813,12.026,12.0512,98549.477285601,0
+BFZ.US,D,20191219,000000,12.0424,12.0725,12.0357,12.059,75011.29427137,0
+BFZ.US,D,20191220,000000,12.0765,12.0939,12.0162,12.0424,118680.20848364,0
+BFZ.US,D,20191223,000000,12.059,12.059,12.0162,12.0512,74338.039441224,0
+BFZ.US,D,20191224,000000,12.0686,12.0686,12.026,12.0424,41735.622819283,0
+BFZ.US,D,20191226,000000,12.059,12.0648,12.0357,12.0357,46306.343684501,0
+BFZ.US,D,20191227,000000,12.0357,12.059,12.0357,12.0424,75594.98767916,0
+BFZ.US,D,20191230,000000,12.0424,12.0686,12.0357,12.0357,202745.44194637,0
+BFZ.US,D,20191231,000000,12.0424,12.1134,12.0424,12.0686,97424.297577116,0
+BFZ.US,D,20200102,000000,12.0686,12.1317,12.0512,12.0765,76710.902412918,0
+BFZ.US,D,20200103,000000,12.1036,12.2105,12.1036,12.2105,55091.59860877,0
+BFZ.US,D,20200106,000000,12.2105,12.2105,12.1484,12.1484,47546.820856254,0
+BFZ.US,D,20200107,000000,12.1317,12.2105,12.1317,12.1931,34192.903950041,0
+BFZ.US,D,20200108,000000,12.2105,12.2532,12.2105,12.2532,105523.94437161,0
+BFZ.US,D,20200109,000000,12.2019,12.2726,12.2019,12.263,172518.97662103,0
+BFZ.US,D,20200110,000000,12.2532,12.2824,12.2532,12.2679,34814.68669837,0
+BFZ.US,D,20200113,000000,12.2824,12.3106,12.263,12.3106,129072.42180221,0
+BFZ.US,D,20200114,000000,12.3203,12.396,12.3106,12.3437,220814.20154687,0
+BFZ.US,D,20200115,000000,12.3524,12.3776,12.328,12.3776,176743.80509645,0
+BFZ.US,D,20200116,000000,12.3776,12.4028,12.3679,12.3873,164453.30140052,0
+BFZ.US,D,20200117,000000,12.3873,12.4056,12.3524,12.396,126709.85324686,0
+BFZ.US,D,20200121,000000,12.4515,12.47,12.4272,12.47,41736.652260921,0
+BFZ.US,D,20200122,000000,12.4349,12.5244,12.4349,12.4962,130484.81572723,0
+BFZ.US,D,20200123,000000,12.5145,12.5506,12.5145,12.5145,62685.789559831,0
+BFZ.US,D,20200124,000000,12.5417,12.5592,12.5273,12.5592,38480.528365271,0
+BFZ.US,D,20200127,000000,12.5592,12.6136,12.5592,12.6136,140687.61178469,0
+BFZ.US,D,20200128,000000,12.6311,12.6477,12.5805,12.6214,115521.88154345,0
+BFZ.US,D,20200129,000000,12.6038,12.6826,12.6038,12.6826,107105.16672497,0
+BFZ.US,D,20200130,000000,12.6903,12.6903,12.6398,12.6903,105848.21848704,0
+BFZ.US,D,20200131,000000,12.6826,12.7089,12.6729,12.6991,47270.930497724,0
+BFZ.US,D,20200203,000000,12.7272,12.7272,12.6826,12.6991,74864.084117379,0
+BFZ.US,D,20200204,000000,12.6826,12.6826,12.6311,12.6729,73541.25161472,0
+BFZ.US,D,20200205,000000,12.6214,12.6554,12.6097,12.6554,64484.224098465,0
+BFZ.US,D,20200206,000000,12.665,12.6903,12.6311,12.6903,76405.158246935,0
+BFZ.US,D,20200207,000000,12.6903,12.6991,12.6729,12.6903,32357.409512499,0
+BFZ.US,D,20200210,000000,12.6903,12.7361,12.6826,12.7272,28339.498805981,0
+BFZ.US,D,20200211,000000,12.7458,12.7458,12.7089,12.7361,53266.398587592,0
+BFZ.US,D,20200212,000000,12.7653,12.7653,12.6991,12.6991,45251.166007282,0
+BFZ.US,D,20200213,000000,12.7069,12.7341,12.6807,12.6807,70268.656652891,0
+BFZ.US,D,20200214,000000,12.7166,12.7438,12.6884,12.6932,53832.591487565,0
+BFZ.US,D,20200218,000000,12.6884,12.7069,12.6807,12.7069,69664.374412376,0
+BFZ.US,D,20200219,000000,12.7253,12.7341,12.6884,12.7166,58936.563120389,0
+BFZ.US,D,20200220,000000,12.7166,12.7533,12.7166,12.7438,57538.581378282,0
+BFZ.US,D,20200221,000000,12.7533,12.8002,12.7533,12.7806,56838.561065589,0
+BFZ.US,D,20200224,000000,12.8002,12.8624,12.8002,12.8332,110869.83478896,0
+BFZ.US,D,20200225,000000,12.8525,12.8711,12.8002,12.8002,76517.367385293,0
+BFZ.US,D,20200226,000000,12.8332,12.8332,12.7905,12.7905,216094.21164439,0
+BFZ.US,D,20200227,000000,12.7905,12.8117,12.7291,12.7438,189742.56463812,0
+BFZ.US,D,20200228,000000,12.7166,12.7166,12.5398,12.6884,346239.31163163,0
+BFZ.US,D,20200302,000000,12.5923,12.8079,12.5923,12.7069,156812.78557585,0
+BFZ.US,D,20200303,000000,12.7166,12.8157,12.7166,12.8127,90990.287350177,0
+BFZ.US,D,20200304,000000,12.8079,12.8157,12.7438,12.8079,74273.184618138,0
+BFZ.US,D,20200305,000000,12.8079,12.8079,12.7633,12.8002,66668.699250714,0
+BFZ.US,D,20200306,000000,12.8002,12.8429,12.7905,12.8244,162841.19579807,0
+BFZ.US,D,20200309,000000,12.8157,12.8157,12.6196,12.6719,133036.80154362,0
+BFZ.US,D,20200310,000000,12.6971,12.7253,12.4795,12.531,390235.58828425,0
+BFZ.US,D,20200311,000000,12.5214,12.5486,11.9289,11.9667,269348.25693236,0
+BFZ.US,D,20200312,000000,11.5169,11.8152,10.9175,11.0525,385702.95675957,0
+BFZ.US,D,20200313,000000,11.2217,11.3197,10.7475,11.141,401814.74780946,0
+BFZ.US,D,20200316,000000,10.773,10.773,10.5435,10.5659,372468.45508318,0
+BFZ.US,D,20200317,000000,10.6027,10.836,10.5659,10.6738,342136.98671093,0
+BFZ.US,D,20200318,000000,10.5396,10.5396,9.49834,9.58868,366881.67532292,0
+BFZ.US,D,20200319,000000,9.51583,9.86847,9.11057,9.48961,350706.05889158,0
+BFZ.US,D,20200320,000000,9.65087,10.1735,9.50225,9.91212,333487.61808265,0
+BFZ.US,D,20200323,000000,9.82956,9.84617,9.06354,9.52554,155397.30332593,0
+BFZ.US,D,20200324,000000,9.6227,9.91212,9.6227,9.80332,107516.94337949,0
+BFZ.US,D,20200325,000000,9.7947,10.5396,9.7947,10.4501,165412.74100557,0
+BFZ.US,D,20200326,000000,10.5396,11.2829,10.5358,10.9972,462205.91196197,0
+BFZ.US,D,20200327,000000,10.6738,11.1595,10.6738,11.0157,214999.915185,0
+BFZ.US,D,20200330,000000,11.106,11.5354,11.106,11.3479,211064.35980938,0
+BFZ.US,D,20200331,000000,11.3101,11.445,11.3101,11.3926,69697.31654474,0
+BFZ.US,D,20200401,000000,11.3101,11.3101,10.8982,10.9972,152420.15811371,0
+BFZ.US,D,20200402,000000,10.773,10.9069,10.7379,10.8002,122351.19735872,0
+BFZ.US,D,20200403,000000,10.773,10.836,10.5396,10.6117,71577.07697264,0
+BFZ.US,D,20200406,000000,10.7475,10.8719,10.7184,10.8544,152926.64339877,0
+BFZ.US,D,20200407,000000,10.9972,11.0234,10.8982,10.9244,199683.88251998,0
+BFZ.US,D,20200408,000000,10.9526,11.1244,10.9244,11.0972,104255.67227567,0
+BFZ.US,D,20200409,000000,11.2829,11.484,11.2829,11.411,182841.1879083,0
+BFZ.US,D,20200413,000000,11.411,11.4431,11.2672,11.2915,115597.03078289,0
+BFZ.US,D,20200414,000000,11.4092,11.5005,11.378,11.445,196310.40227778,0
+BFZ.US,D,20200415,000000,11.3635,11.4916,11.3635,11.4733,95605.274205755,0
+BFZ.US,D,20200416,000000,11.4362,11.5082,11.381,11.4733,80199.680118375,0
+BFZ.US,D,20200417,000000,11.5441,11.5441,11.4538,11.4634,141509.10621045,0
+BFZ.US,D,20200420,000000,11.3547,11.4004,11.2896,11.2984,126923.97710721,0
+BFZ.US,D,20200421,000000,11.21,11.2984,11.21,11.2197,165390.09328958,0
+BFZ.US,D,20200422,000000,11.3363,11.3363,11.21,11.2381,227923.52548725,0
+BFZ.US,D,20200423,000000,11.1575,11.2003,11.0759,11.0944,159915.52266768,0
+BFZ.US,D,20200424,000000,11.1031,11.1167,10.9847,11.013,217351.15988233,0
+BFZ.US,D,20200427,000000,10.9497,11.008,10.7864,10.8515,261252.72790442,0
+BFZ.US,D,20200428,000000,10.8865,10.9407,10.8865,10.904,78442.423245192,0
+BFZ.US,D,20200429,000000,10.9847,11.0545,10.9749,11.004,66291.923611824,0
+BFZ.US,D,20200430,000000,11.0292,11.0292,10.9595,10.9847,87258.561418553,0
+BFZ.US,D,20200501,000000,10.9847,11.0477,10.9837,11.0477,58043.007780071,0
+BFZ.US,D,20200504,000000,11.0477,11.1391,11.0224,11.1216,119747.73946051,0
+BFZ.US,D,20200505,000000,11.1216,11.1847,11.1216,11.1847,132192.65940184,0
+BFZ.US,D,20200506,000000,11.1478,11.2197,11.1478,11.2003,116908.53942756,0
+BFZ.US,D,20200507,000000,11.2003,11.2819,11.2003,11.2556,47524.173140256,0
+BFZ.US,D,20200508,000000,11.2984,11.3275,11.1925,11.21,63689.495155234,0
+BFZ.US,D,20200511,000000,11.21,11.2732,11.21,11.2469,45031.894938749,0
+BFZ.US,D,20200512,000000,11.2197,11.2469,11.2003,11.21,92110.319850482,0
+BFZ.US,D,20200513,000000,11.2003,11.2352,11.111,11.1216,68317.864752083,0
+BFZ.US,D,20200514,000000,11.1459,11.1459,11.0467,11.1283,73648.313544895,0
+BFZ.US,D,20200515,000000,11.1283,11.1876,11.1283,11.141,62257.541839124,0
+BFZ.US,D,20200518,000000,11.1915,11.2274,11.1283,11.174,172361.47205068,0
+BFZ.US,D,20200519,000000,11.174,11.2682,11.174,11.2633,90579.540137289,0
+BFZ.US,D,20200520,000000,11.2633,11.3265,11.2546,11.3265,73756.404916707,0
+BFZ.US,D,20200521,000000,11.2974,11.4178,11.2974,11.3625,58034.772246982,0
+BFZ.US,D,20200522,000000,11.4275,11.4907,11.38,11.4907,49841.446263589,0
+BFZ.US,D,20200526,000000,11.4995,11.5431,11.445,11.4723,101136.46411765,0
+BFZ.US,D,20200527,000000,11.4723,11.5792,11.4723,11.5703,66183.832240011,0
+BFZ.US,D,20200528,000000,11.614,11.6607,11.5792,11.651,85960.435515166,0
+BFZ.US,D,20200529,000000,11.6976,11.7646,11.6695,11.6976,102255.46717632,0
+BFZ.US,D,20200601,000000,11.7335,11.824,11.7335,11.8064,62585.933721109,0
+BFZ.US,D,20200602,000000,11.8587,11.8587,11.8064,11.8404,47980.215785142,0
+BFZ.US,D,20200603,000000,11.9056,11.9056,11.7967,11.8316,59389.517440366,0
+BFZ.US,D,20200604,000000,11.824,11.824,11.7781,11.7967,79471.864881503,0
+BFZ.US,D,20200605,000000,11.7781,11.7967,11.7073,11.7248,71671.785603182,0
+BFZ.US,D,20200608,000000,11.8064,11.8064,11.7162,11.7162,35595.003458695,0
+BFZ.US,D,20200609,000000,11.7162,11.7967,11.7162,11.7248,56813.854466317,0
+BFZ.US,D,20200610,000000,11.8162,11.8162,11.7073,11.7073,52839.180308526,0
+BFZ.US,D,20200611,000000,11.7335,11.7335,11.5792,11.5965,135462.16603878,0
+BFZ.US,D,20200612,000000,11.6588,11.7675,11.6588,11.7675,80520.865908903,0
+BFZ.US,D,20200615,000000,11.7317,11.8306,11.7238,11.8054,39080.69283924,0
+BFZ.US,D,20200616,000000,11.8054,11.8558,11.7957,11.8394,45745.297992712,0
+BFZ.US,D,20200617,000000,11.8394,11.8879,11.8306,11.8306,44958.804582571,0
+BFZ.US,D,20200618,000000,11.8676,11.9046,11.8493,11.8493,33562.885668619,0
+BFZ.US,D,20200619,000000,11.8948,11.9132,11.8676,11.885,51368.108210237,0
+BFZ.US,D,20200622,000000,11.8676,11.9132,11.8676,11.8997,43047.131463942,0
+BFZ.US,D,20200623,000000,11.8755,11.9755,11.8755,11.958,37577.708050229,0
+BFZ.US,D,20200624,000000,12.0036,12.0036,11.9395,11.9677,62960.650476725,0
+BFZ.US,D,20200625,000000,12.0483,12.0483,12.0036,12.027,30541.474466048,0
+BFZ.US,D,20200626,000000,12.057,12.057,11.9298,11.9298,129443.02079125,0
+BFZ.US,D,20200629,000000,11.9938,11.9938,11.9132,11.921,42121.663432899,0
+BFZ.US,D,20200630,000000,11.9938,12.0133,11.9298,11.9298,106443.23575283,0
+BFZ.US,D,20200701,000000,12.0318,12.0395,11.9395,11.958,33571.121201708,0
+BFZ.US,D,20200702,000000,11.9938,11.9938,11.885,11.8948,65068.946947888,0
+BFZ.US,D,20200706,000000,11.885,11.9345,11.823,11.8755,47968.891927141,0
+BFZ.US,D,20200707,000000,11.8755,11.9395,11.8493,11.9132,68437.279981895,0
+BFZ.US,D,20200708,000000,11.9482,11.9482,11.8755,11.9132,137306.92545106,0
+BFZ.US,D,20200709,000000,11.8948,11.9443,11.8948,11.921,49874.388395952,0
+BFZ.US,D,20200710,000000,11.9298,12.0133,11.9298,12.0036,21122.083493811,0
+BFZ.US,D,20200713,000000,11.9755,12.0395,11.958,12.0318,101199.26005746,0
+BFZ.US,D,20200714,000000,11.9735,12.0551,11.9735,12.0018,28458.914035793,0
+BFZ.US,D,20200715,000000,12.0018,12.1289,12.0018,12.1202,48842.887876368,0
+BFZ.US,D,20200716,000000,12.1105,12.1202,12.0648,12.1202,21701.659135053,0
+BFZ.US,D,20200717,000000,12.1289,12.1639,12.1202,12.1639,30732.950610403,0
+BFZ.US,D,20200720,000000,12.1551,12.1832,12.1551,12.1551,57296.662593749,0
+BFZ.US,D,20200721,000000,12.1377,12.2027,12.1377,12.1931,56138.540752898,0
+BFZ.US,D,20200722,000000,12.1736,12.2833,12.1736,12.2417,102364.58798978,0
+BFZ.US,D,20200723,000000,12.2639,12.3009,12.2455,12.2833,22731.100771362,0
+BFZ.US,D,20200724,000000,12.3377,12.3377,12.2377,12.3115,29149.669373757,0
+BFZ.US,D,20200727,000000,12.3213,12.329,12.2736,12.3027,36676.946618457,0
+BFZ.US,D,20200728,000000,12.3542,12.364,12.2736,12.364,66396.926658729,0
+BFZ.US,D,20200729,000000,12.364,12.4096,12.3542,12.4096,40342.788285356,0
+BFZ.US,D,20200730,000000,12.4388,12.4823,12.4,12.4823,48541.261476932,0
+BFZ.US,D,20200731,000000,12.501,12.53,12.4475,12.53,34081.724253318,0
+BFZ.US,D,20200803,000000,12.5388,12.6186,12.5388,12.6011,79790.991788759,0
+BFZ.US,D,20200804,000000,12.6544,12.664,12.5913,12.6186,31163.25721438,0
+BFZ.US,D,20200805,000000,12.6903,12.6903,12.6107,12.6186,41736.652260921,0
+BFZ.US,D,20200806,000000,12.7176,12.7563,12.6467,12.7467,42256.520287257,0
+BFZ.US,D,20200807,000000,12.7835,12.7835,12.7467,12.7835,13591.717924203,0
+BFZ.US,D,20200810,000000,12.7749,12.8497,12.7563,12.7935,83041.968476226,0
+BFZ.US,D,20200811,000000,12.8098,12.8098,12.7613,12.7749,51545.172171683,0
+BFZ.US,D,20200812,000000,12.7935,12.8021,12.7458,12.7467,33151.109014093,0
+BFZ.US,D,20200813,000000,12.7166,12.7954,12.6971,12.7069,18159.35046451,0
+BFZ.US,D,20200814,000000,12.6621,12.7729,12.6621,12.6971,39986.601479195,0
+BFZ.US,D,20200817,000000,12.7729,12.7729,12.7021,12.7069,87915.345182519,0
+BFZ.US,D,20200818,000000,12.6884,12.7331,12.6807,12.6807,36831.362863903,0
+BFZ.US,D,20200819,000000,12.6719,12.6807,12.6264,12.6458,79836.287220757,0
+BFZ.US,D,20200820,000000,12.6884,12.6884,12.5359,12.5456,44061.131475708,0
+BFZ.US,D,20200821,000000,12.5631,12.5718,12.4533,12.4883,296068.44404442,0
+BFZ.US,D,20200824,000000,12.5805,12.5805,12.4795,12.4883,51089.129526798,0
+BFZ.US,D,20200825,000000,12.5175,12.5175,12.4262,12.4359,31352.67447546,0
+BFZ.US,D,20200826,000000,12.4621,12.4621,12.4066,12.4165,30503.385125503,0
+BFZ.US,D,20200827,000000,12.4262,12.4262,12.2174,12.2902,52017.685882749,0
+BFZ.US,D,20200828,000000,12.3271,12.3437,12.1794,12.1794,93576.244740589,0
+BFZ.US,D,20200831,000000,12.261,12.3514,12.261,12.261,78745.07908627,0
+BFZ.US,D,20200901,000000,12.3348,12.3514,12.2708,12.2999,43841.860407175,0
+BFZ.US,D,20200902,000000,12.2999,12.3348,12.261,12.3348,57786.676812631,0
+BFZ.US,D,20200903,000000,12.3348,12.3437,12.2804,12.3096,35553.825793241,0
+BFZ.US,D,20200904,000000,12.3611,12.3649,12.16,12.2426,56245.602683075,0
+BFZ.US,D,20200908,000000,12.16,12.2347,12.0882,12.1163,37049.604490801,0
+BFZ.US,D,20200909,000000,12.16,12.1892,12.1347,12.1513,48645.235082198,0
+BFZ.US,D,20200910,000000,12.1513,12.2426,12.1513,12.1989,42619.913184875,0
+BFZ.US,D,20200911,000000,12.2347,12.2804,12.2174,12.2347,76864.289216729,0
+BFZ.US,D,20200914,000000,12.2407,12.3076,12.2407,12.259,33036.840992463,0
+BFZ.US,D,20200915,000000,12.3076,12.3076,12.2065,12.2251,22643.598232276,0
+BFZ.US,D,20200916,000000,12.2494,12.259,12.1969,12.1969,17421.240811276,0
+BFZ.US,D,20200917,000000,12.2328,12.2328,12.1678,12.1872,79080.677059706,0
+BFZ.US,D,20200918,000000,12.2251,12.2494,12.1678,12.1678,136325.86757165,0
+BFZ.US,D,20200921,000000,12.1969,12.1969,12.1046,12.1144,126113.80653943,0
+BFZ.US,D,20200922,000000,12.159,12.1678,12.0862,12.124,54392.607737716,0
+BFZ.US,D,20200923,000000,12.0774,12.1347,12.0493,12.0678,94281.412261461,0
+BFZ.US,D,20200924,000000,12.1046,12.1144,12.0405,12.058,76709.872971282,0
+BFZ.US,D,20200925,000000,12.058,12.0948,12.0142,12.0493,81307.359319045,0
+BFZ.US,D,20200928,000000,12.0405,12.0948,12.0327,12.0327,53874.798594653,0
+BFZ.US,D,20200929,000000,12.058,12.1144,12.058,12.0774,23412.591134602,0
+BFZ.US,D,20200930,000000,12.0678,12.0948,12.0405,12.0493,49527.466564515,0
+BFZ.US,D,20201001,000000,12.0862,12.1046,12.0424,12.0948,47025.923388281,0
+BFZ.US,D,20201002,000000,12.0327,12.0862,11.9132,11.9861,122918.41970033,0
+BFZ.US,D,20201005,000000,11.9046,12.0142,11.9046,11.9308,101482.35650745,0
+BFZ.US,D,20201006,000000,11.9308,11.9589,11.9132,11.918,41898.274597819,0
+BFZ.US,D,20201007,000000,11.9765,11.9948,11.9308,11.9405,54985.566120231,0
+BFZ.US,D,20201008,000000,11.9765,11.9861,11.9492,11.9589,22736.247979545,0
+BFZ.US,D,20201009,000000,11.9861,12.023,11.9686,11.9686,55504.404704931,0
+BFZ.US,D,20201012,000000,12.023,12.0327,11.9686,12.0327,61121.038272639,0
+BFZ.US,D,20201013,000000,12.0142,12.0774,12.0142,12.0774,56355.75293816,0
+BFZ.US,D,20201014,000000,12.1308,12.1308,12.0395,12.1026,61115.891064459,0
+BFZ.US,D,20201015,000000,12.0852,12.1026,12.0123,12.0755,59365.840282731,0
+BFZ.US,D,20201016,000000,12.0473,12.122,12.0473,12.1026,31761.362805075,0
+BFZ.US,D,20201019,000000,12.0852,12.1124,12.0561,12.0755,29213.494755208,0
+BFZ.US,D,20201020,000000,11.9929,12.0658,11.9929,12.0473,109329.79010104,0
+BFZ.US,D,20201021,000000,12.0395,12.0473,11.9842,12.0026,35576.47350924,0
+BFZ.US,D,20201022,000000,12.0561,12.0561,11.9745,12.0309,64898.059636261,0
+BFZ.US,D,20201023,000000,12.0658,12.0658,11.9571,12.0026,135477.60766332,0
+BFZ.US,D,20201026,000000,12.0395,12.0395,11.92,11.9745,37783.596377491,0
+BFZ.US,D,20201027,000000,11.9745,11.9745,11.92,11.9571,73225.213032373,0
+BFZ.US,D,20201028,000000,11.9472,11.9745,11.9113,11.9745,100453.94431277,0
+BFZ.US,D,20201029,000000,11.9929,11.9929,11.92,11.9745,61978.563155685,0
+BFZ.US,D,20201030,000000,11.9385,11.9667,11.9113,11.9113,39479.086752491,0
+BFZ.US,D,20201102,000000,11.9289,11.9793,11.9289,11.9289,34983.515126727,0
+BFZ.US,D,20201103,000000,11.9289,11.9929,11.8201,11.9667,76974.439471815,0
+BFZ.US,D,20201104,000000,12.0026,12.1397,12.0026,12.093,43416.701011378,0
+BFZ.US,D,20201105,000000,12.1397,12.2046,12.1397,12.1852,43580.382231552,0
+BFZ.US,D,20201106,000000,12.2397,12.2775,12.2046,12.2775,29668.507958457,0
+BFZ.US,D,20201109,000000,12.3581,12.3581,12.2484,12.2775,45998.540635244,0
+BFZ.US,D,20201110,000000,12.2872,12.2872,12.2357,12.2397,21645.039845057,0
+BFZ.US,D,20201111,000000,12.258,12.2775,12.2046,12.258,44473.937571869,0
+BFZ.US,D,20201112,000000,12.3154,12.3368,12.2775,12.3241,75425.129809169,0
+BFZ.US,D,20201113,000000,12.3135,12.4953,12.3135,12.3834,69902.175430365,0
+BFZ.US,D,20201116,000000,12.3931,12.4418,12.3738,12.3931,62766.086007462,0
+BFZ.US,D,20201117,000000,12.3931,12.4505,12.3931,12.4319,32846.394289746,0
+BFZ.US,D,20201118,000000,12.468,12.4757,12.4418,12.4757,23524.800272958,0
+BFZ.US,D,20201119,000000,12.4757,12.5611,12.4591,12.4757,33251.994294452,0
+BFZ.US,D,20201120,000000,12.4953,12.5244,12.4222,12.4319,55752.500139283,0
+BFZ.US,D,20201123,000000,12.4126,12.468,12.3931,12.4418,76129.267888404,0
+BFZ.US,D,20201124,000000,12.4591,12.5427,12.4319,12.5048,38172.725316014,0
+BFZ.US,D,20201125,000000,12.4757,12.602,12.4757,12.57,553283.70185122,0
+BFZ.US,D,20201127,000000,12.6156,12.6952,12.57,12.67,37324.465407696,0
+BFZ.US,D,20201130,000000,12.6438,12.7148,12.6244,12.7049,110306.7302139,0
+BFZ.US,D,20201201,000000,12.8079,12.8079,12.7049,12.8002,156792.19674312,0
+BFZ.US,D,20201202,000000,12.7341,12.8079,12.7341,12.7905,31692.390215443,0
+BFZ.US,D,20201203,000000,12.8544,12.8816,12.7533,12.8816,495495.99559697,0
+BFZ.US,D,20201204,000000,12.9188,12.9188,12.8167,12.8729,38630.826844173,0
+BFZ.US,D,20201207,000000,12.8729,12.9546,12.8729,12.8916,32971.986169377,0
+BFZ.US,D,20201208,000000,12.8916,12.9914,12.8816,12.9828,290281.95260673,0
+BFZ.US,D,20201209,000000,13.0188,13.0555,12.9546,13.009,198271.48859497,0
+BFZ.US,D,20201210,000000,13.0555,14.7089,12.9702,14.7089,45687.649261079,0
+BFZ.US,D,20201211,000000,12.9642,13.0274,12.9546,12.9828,49226.869606713,0
+BFZ.US,D,20201214,000000,13.0441,13.0441,12.944,12.9722,57935.945849896,0
+BFZ.US,D,20201215,000000,13.008,13.0169,12.935,12.9993,322081.40475233,0
+BFZ.US,D,20201216,000000,12.9536,12.9808,12.9256,12.9622,51866.357962213,0
+BFZ.US,D,20201217,000000,13.008,13.008,12.9068,12.935,58852.148906212,0
+BFZ.US,D,20201218,000000,12.9068,12.935,12.9068,12.9256,64845.558112808,0
+BFZ.US,D,20201221,000000,12.9168,12.935,12.9068,12.9168,34109.519177499,0
+BFZ.US,D,20201222,000000,12.9168,12.9622,12.902,12.9536,65548.666750409,0
+BFZ.US,D,20201223,000000,13.0254,13.0254,12.9068,12.9536,50178.073678663,0
+BFZ.US,D,20201224,000000,12.9993,13.008,12.9808,13.008,18167.585997601,0
+BFZ.US,D,20201228,000000,13.0169,13.11,12.9896,12.9993,49223.781281803,0
+BFZ.US,D,20201229,000000,13.0441,13.0826,12.9722,13.0352,32492.266366855,0
+BFZ.US,D,20201230,000000,13.1003,13.1469,13.0352,13.0906,45660.883778534,0
+BFZ.US,D,20201231,000000,13.0906,13.1469,12.9722,13.11,63948.914447583,0
+BFZ.US,D,20210104,000000,13.1556,13.1556,12.9896,13.0441,38394.055267821,0
+BFZ.US,D,20210105,000000,13.0169,13.0906,12.9622,12.9808,51258.98739679,0
+BFZ.US,D,20210106,000000,13.0352,13.0535,12.8429,12.8896,86579.129938588,0
+BFZ.US,D,20210107,000000,12.8993,12.8993,12.8049,12.8429,58850.090022939,0
+BFZ.US,D,20210108,000000,12.8993,12.8993,12.8147,12.8525,81629.574551209,0
+BFZ.US,D,20210111,000000,12.8244,12.8624,12.7875,12.7875,70291.304368888,0
+BFZ.US,D,20210112,000000,12.7875,12.8263,12.7213,12.7213,55879.121460547,0
+BFZ.US,D,20210113,000000,12.7311,12.8429,12.7213,12.8147,193152.07533759,0
+BFZ.US,D,20210114,000000,12.8225,12.8312,12.7855,12.8225,48369.344723666,0
+BFZ.US,D,20210115,000000,12.7954,12.8876,12.7759,12.8312,52916.388431249,0
+BFZ.US,D,20210119,000000,12.8312,12.8594,12.7954,12.8506,62316.220012397,0
+BFZ.US,D,20210120,000000,12.9048,12.942,12.841,12.933,66511.194680359,0
+BFZ.US,D,20210121,000000,12.9788,12.9788,12.9048,12.9517,61403.105280988,0
+BFZ.US,D,20210122,000000,12.9517,12.9983,12.9517,12.9983,21609.009387784,0
+BFZ.US,D,20210125,000000,12.9788,13.007,12.9702,12.9788,21578.126138697,0
+BFZ.US,D,20210126,000000,13.007,13.0526,12.9886,13.0431,92233.852846839,0
+BFZ.US,D,20210127,000000,13.0431,13.146,12.9983,13.1363,77598.281103418,0
+BFZ.US,D,20210128,000000,13.1828,13.21,13.0817,13.1828,38131.547650563,0
+BFZ.US,D,20210129,000000,13.2005,13.2481,13.0906,13.21,198217.95762987,0
+BFZ.US,D,20210201,000000,13.2849,13.2849,13.21,13.2199,28683.332312509,0
+BFZ.US,D,20210202,000000,13.2577,13.2761,13.2199,13.2382,26518.416551348,0
+BFZ.US,D,20210203,000000,13.2199,13.2577,13.2005,13.2005,31700.625748533,0
+BFZ.US,D,20210204,000000,13.1907,13.2199,13.1828,13.21,34118.784152225,0
+BFZ.US,D,20210205,000000,13.2382,13.2481,13.2199,13.2286,44869.243160212,0
+BFZ.US,D,20210208,000000,13.2382,13.2849,13.2382,13.2849,29435.85414865,0
+BFZ.US,D,20210209,000000,13.2663,13.3393,13.2577,13.3393,40155.429907547,0
+BFZ.US,D,20210210,000000,13.3675,13.4132,13.3033,13.4043,68782.142930059,0
+BFZ.US,D,20210211,000000,13.4043,13.4677,13.3772,13.4677,46289.87261832,0
+BFZ.US,D,20210212,000000,13.5034,13.5657,13.4471,13.5034,30693.831828221,0
+BFZ.US,D,20210216,000000,13.5413,13.5511,13.3848,13.4567,52702.264570894,0
+BFZ.US,D,20210217,000000,13.4286,13.4286,13.3655,13.3655,89988.640638047,0
+BFZ.US,D,20210218,000000,13.3556,13.3947,13.2352,13.2451,48545.379243475,0
+BFZ.US,D,20210219,000000,13.3101,13.32,13.1977,13.2401,28727.598302869,0
+BFZ.US,D,20210222,000000,13.1877,13.2352,13.0789,13.0876,96717.07117297,0
+BFZ.US,D,20210223,000000,13.0594,13.0826,12.671,12.671,169279.32379156,0
+BFZ.US,D,20210224,000000,12.7543,12.8965,12.7543,12.8564,43760.534517906,0
+BFZ.US,D,20210225,000000,12.7915,12.8614,12.7815,12.8187,25948.105884832,0
+BFZ.US,D,20210226,000000,12.9293,12.9672,12.8564,12.8749,31972.398340518,0
+BFZ.US,D,20210301,000000,12.977,13.004,12.8936,12.9208,32099.019661786,0
+BFZ.US,D,20210302,000000,12.9208,12.977,12.8936,12.939,86304.269021692,0
+BFZ.US,D,20210303,000000,12.9293,13.004,12.9108,12.9293,34312.319179851,0
+BFZ.US,D,20210304,000000,12.9293,12.9489,12.8936,12.9208,432637.25984222,0
+BFZ.US,D,20210305,000000,12.977,12.9857,12.8936,12.939,34488.353699661,0
+BFZ.US,D,20210308,000000,12.977,12.9857,12.9108,12.9208,67401.661695767,0
+BFZ.US,D,20210309,000000,12.9857,13.1158,12.9604,13.0594,25059.697752697,0
+BFZ.US,D,20210310,000000,13.1334,13.2547,13.0876,13.0876,50851.32850881,0
+BFZ.US,D,20210311,000000,13.1877,13.2267,13.0789,13.1062,28363.175963616,0
+BFZ.US,D,20210312,000000,13.1363,13.1363,13.0723,13.1091,17046.524055659,0
+BFZ.US,D,20210315,000000,13.1188,13.21,13.1091,13.1828,24230.997235467,0
+BFZ.US,D,20210316,000000,13.1188,13.2481,13.1188,13.2199,15006.170732493,0
+BFZ.US,D,20210317,000000,13.2481,13.2481,13.1732,13.1828,11830.343284475,0
+BFZ.US,D,20210318,000000,13.1907,13.1907,13.0723,13.1265,21756.219541777,0
+BFZ.US,D,20210319,000000,13.146,13.146,13.0431,13.146,33898.483642054,0
+BFZ.US,D,20210322,000000,13.2199,13.2199,13.0159,13.1091,21409.297710341,0
+BFZ.US,D,20210323,000000,13.007,13.0906,13.007,13.0431,30012.341464985,0
+BFZ.US,D,20210324,000000,13.1091,13.1635,13.0342,13.1265,19455.417484625,0
+BFZ.US,D,20210325,000000,13.146,13.1546,13.1178,13.1188,13284.944316582,0
+BFZ.US,D,20210326,000000,13.1635,13.2481,13.1635,13.1907,14088.93823454,0
+BFZ.US,D,20210329,000000,13.21,13.2673,13.21,13.2577,12732.134157884,0
+BFZ.US,D,20210330,000000,13.2673,13.3237,13.2509,13.2859,21007.81547218,0
+BFZ.US,D,20210331,000000,13.3791,13.3791,13.2005,13.3413,34061.135420592,0
+BFZ.US,D,20210401,000000,13.3141,13.4424,13.2908,13.3985,40247.050213179,0
+BFZ.US,D,20210405,000000,13.4424,13.4424,13.3314,13.3791,32831.982106837,0
+BFZ.US,D,20210406,000000,13.4424,13.4424,13.3314,13.3596,29766.304913905,0
+BFZ.US,D,20210407,000000,13.4424,13.4424,13.3363,13.3888,32538.591240491,0
+BFZ.US,D,20210408,000000,13.3596,13.4325,13.3314,13.4142,41782.977134555,0
+BFZ.US,D,20210409,000000,13.4325,13.4325,13.3985,13.4227,46216.782262142,0
+BFZ.US,D,20210412,000000,13.4508,13.5355,13.4063,13.4227,28069.785097266,0
+BFZ.US,D,20210413,000000,13.4424,13.5637,13.4424,13.5548,36354.731386291,0
+BFZ.US,D,20210414,000000,13.6052,13.625,13.5568,13.6052,29437.913031923,0
+BFZ.US,D,20210415,000000,13.6052,13.6696,13.6052,13.6424,17882.430664343,0
+BFZ.US,D,20210416,000000,13.6784,13.6784,13.5763,13.5959,12922.5808606,0
+BFZ.US,D,20210419,000000,13.6152,13.6152,13.5667,13.5763,25399.41349268,0
+BFZ.US,D,20210420,000000,13.5959,13.6152,13.5568,13.5763,43772.887817541,0
+BFZ.US,D,20210421,000000,13.5763,13.6344,13.5383,13.5383,28081.108955267,0
+BFZ.US,D,20210422,000000,13.4919,13.586,13.4919,13.5383,31973.427782156,0
+BFZ.US,D,20210423,000000,13.5287,13.625,13.5287,13.5383,33146.991247548,0
+BFZ.US,D,20210426,000000,13.5287,13.588,13.5191,13.5482,21283.70583071,0
+BFZ.US,D,20210427,000000,13.6344,13.6344,13.5101,13.5667,22833.015493358,0
+BFZ.US,D,20210428,000000,13.6052,13.6424,13.5383,13.5667,21369.149486525,0
+BFZ.US,D,20210429,000000,13.6424,13.6424,13.5568,13.5667,36417.527326106,0
+BFZ.US,D,20210430,000000,13.6344,13.7697,13.5763,13.586,46983.716281193,0
+BFZ.US,D,20210503,000000,13.7152,13.7697,13.6344,13.7434,34972.191268726,0
+BFZ.US,D,20210504,000000,13.7988,13.8085,13.7697,13.7988,34762.185174919,0
+BFZ.US,D,20210505,000000,13.8367,13.8367,13.8085,13.8269,14398.800167069,0
+BFZ.US,D,20210506,000000,13.752,13.8269,13.752,13.752,40194.548689728,0
+BFZ.US,D,20210507,000000,13.856,13.8832,13.8085,13.8085,21377.385019615,0
+BFZ.US,D,20210510,000000,13.9775,13.9775,13.8182,13.8659,42783.594405049,0
+BFZ.US,D,20210511,000000,13.9221,13.9317,13.789,13.7988,47045.48277937,0
+BFZ.US,D,20210512,000000,13.8832,13.8882,13.6424,13.6606,38585.531412175,0
+BFZ.US,D,20210513,000000,13.8405,13.8405,13.7182,13.7182,25093.669326694,0
+BFZ.US,D,20210514,000000,13.8307,13.8405,13.7463,13.7463,21542.095681426,0
+BFZ.US,D,20210517,000000,13.8114,13.8114,13.7094,13.7182,40397.34869208,0
+BFZ.US,D,20210518,000000,13.6997,13.7094,13.6725,13.6899,24220.702819103,0
+BFZ.US,D,20210519,000000,13.6997,13.7094,13.6541,13.6541,15169.851952664,0
+BFZ.US,D,20210520,000000,13.6812,13.7784,13.6725,13.7463,26047.961723555,0
+BFZ.US,D,20210521,000000,13.7094,13.8405,13.7094,13.7182,36039.72224558,0
+BFZ.US,D,20210524,000000,13.821,13.821,13.7268,13.7463,25760.747507023,0
+BFZ.US,D,20210525,000000,13.7549,13.8114,13.7549,13.7638,31857.100877251,0
+BFZ.US,D,20210526,000000,13.8114,13.8405,13.7638,13.8307,30777.216600762,0
+BFZ.US,D,20210527,000000,13.792,13.8502,13.7822,13.8114,34984.544568364,0
+BFZ.US,D,20210528,000000,13.8307,13.8405,13.7638,13.8016,90067.907644041,0
+BFZ.US,D,20210601,000000,13.8405,13.8405,13.7725,13.8016,122212.22273783,0
+BFZ.US,D,20210602,000000,13.8016,13.86,13.792,13.8114,85262.474085748,0
+BFZ.US,D,20210603,000000,13.792,13.8307,13.7638,13.7638,30243.965833155,0
+BFZ.US,D,20210604,000000,13.7549,13.793,13.7094,13.7725,57804.177320448,0
+BFZ.US,D,20210607,000000,13.7549,13.8347,13.7463,13.7463,37422.262363144,0
+BFZ.US,D,20210608,000000,14.0164,14.0164,13.7725,13.8114,44678.796457493,0
+BFZ.US,D,20210609,000000,13.9261,13.9988,13.8502,13.9164,78781.10954354,0
+BFZ.US,D,20210610,000000,14.0086,14.0086,13.8697,13.9261,17784.633708893,0
+BFZ.US,D,20210611,000000,14.0164,14.0164,13.8872,13.9356,31327.967876189,0
+BFZ.US,D,20210614,000000,14.0104,14.0104,13.8434,13.8629,36924.012611171,0
+BFZ.US,D,20210615,000000,14.0561,14.0561,13.9289,14.0193,46973.421864829,0
+BFZ.US,D,20210616,000000,14.0465,14.0465,13.957,14.0018,67801.085050656,0
+BFZ.US,D,20210617,000000,14.0193,14.0193,13.9094,13.9386,20986.197197819,0
+BFZ.US,D,20210618,000000,14.0018,14.0367,13.9386,13.9931,23396.12006842,0
+BFZ.US,D,20210621,000000,14.0193,14.0193,13.9289,13.9289,30570.298831864,0
+BFZ.US,D,20210622,000000,13.9931,14.0018,13.9289,13.9658,89176.411186997,0
+BFZ.US,D,20210623,000000,13.9386,13.9474,13.8726,13.8999,27829.925196007,0
+BFZ.US,D,20210624,000000,13.9658,14.0193,13.9386,13.9931,24695.275413444,0
+BFZ.US,D,20210625,000000,14.0193,14.0289,13.8999,13.9094,46831.358919019,0
+BFZ.US,D,20210628,000000,13.9931,13.9931,13.8901,13.957,35161.608529808,0
+BFZ.US,D,20210629,000000,13.9474,14.0465,13.9289,14.0465,30836.92421567,0
+BFZ.US,D,20210630,000000,14.0465,14.0465,13.9746,14.0465,19306.148447359,0
+BFZ.US,D,20210701,000000,14.0561,14.0795,14.0367,14.0561,31967.251132339,0
+BFZ.US,D,20210702,000000,14.0367,14.1232,14.0289,14.0465,31177.669397286,0
+BFZ.US,D,20210706,000000,14.0756,14.1046,14.0193,14.095,37115.488755524,0
+BFZ.US,D,20210707,000000,14.1232,14.1378,14.0289,14.0465,140880.11737068,0
+BFZ.US,D,20210708,000000,14.1427,14.1524,14.0902,14.1046,114266.99218878,0
+BFZ.US,D,20210709,000000,14.095,14.1192,14.095,14.1046,32603.446063576,0
+BFZ.US,D,20210712,000000,14.1135,14.1912,14.1046,14.1328,48218.016803129,0
+BFZ.US,D,20210713,000000,14.9479,14.9479,14.1328,14.1813,51616.203644588,0
+BFZ.US,D,20210714,000000,14.2883,14.2883,14.1747,14.2038,26533.858175892,0
+BFZ.US,D,20210715,000000,14.1551,14.2115,14.1551,14.2038,53692.587425026,0
+BFZ.US,D,20210716,000000,14.2038,14.231,14.098,14.1262,25698.981008845,0
+BFZ.US,D,20210719,000000,14.1551,14.1551,14.098,14.1076,36857.09890481,0
+BFZ.US,D,20210720,000000,14.1551,14.1551,14.0882,14.1165,26030.461215735,0
+BFZ.US,D,20210721,000000,14.165,14.165,14.0494,14.0688,20696.924098014,0
+BFZ.US,D,20210722,000000,14.059,14.1262,14.0494,14.0882,41101.486771317,0
+BFZ.US,D,20210723,000000,14.0785,14.0785,13.9766,13.995,30894.572947303,0
+BFZ.US,D,20210726,000000,13.995,14.0397,13.9307,13.9406,78076.971464303,0
+BFZ.US,D,20210727,000000,13.959,14.0318,13.959,14.0318,35977.955747401,0
+BFZ.US,D,20210728,000000,14.0688,14.1262,14.0494,14.0494,30034.989180982,0
+BFZ.US,D,20210729,000000,14.0785,14.1455,14.0318,14.0318,46173.545713416,0
+BFZ.US,D,20210730,000000,14.0882,14.1455,14.0688,14.1076,32746.538451024,0
+BFZ.US,D,20210802,000000,14.1455,14.2038,14.1076,14.1455,23638.038852952,0
+BFZ.US,D,20210803,000000,14.1076,14.2398,14.1076,14.1747,31343.409500734,0
+BFZ.US,D,20210804,000000,14.2115,14.2115,14.1418,14.1455,26410.325179535,0
+BFZ.US,D,20210805,000000,14.1843,14.1843,14.098,14.1358,37930.806531481,0
+BFZ.US,D,20210806,000000,14.1455,14.2038,14.1368,14.1551,25397.354609406,0
+BFZ.US,D,20210809,000000,14.2115,14.2213,14.1455,14.2213,24758.071353259,0
+BFZ.US,D,20210810,000000,14.1941,14.2213,14.1551,14.2213,28630.830789056,0
+BFZ.US,D,20210811,000000,14.2398,14.2398,14.1981,14.2398,47913.302078781,0
+BFZ.US,D,20210812,000000,14.2398,14.2398,14.1262,14.1551,25610.449028124,0
+BFZ.US,D,20210813,000000,14.1581,14.2194,14.1581,14.1873,16590.481410773,0
+BFZ.US,D,20210816,000000,14.2329,14.2814,14.2145,14.2329,30816.335382943,0
+BFZ.US,D,20210817,000000,14.2621,14.2718,14.2145,14.2145,28067.726213996,0
+BFZ.US,D,20210818,000000,14.2145,14.2329,14.1971,14.2066,16151.939273705,0
+BFZ.US,D,20210819,000000,14.2066,14.2329,14.1873,14.2243,25464.268315767,0
+BFZ.US,D,20210820,000000,14.2243,14.2329,14.2145,14.2329,26731.510970063,0
+BFZ.US,D,20210823,000000,14.2243,14.2524,14.2184,14.2426,40543.529404437,0
+BFZ.US,D,20210824,000000,14.2524,14.2524,14.1981,14.2426,12221.531106273,0
+BFZ.US,D,20210825,000000,14.2426,14.2621,14.1106,14.1192,43805.829949904,0
+BFZ.US,D,20210826,000000,14.1485,14.1873,14.1388,14.1679,24445.121095819,0
+BFZ.US,D,20210827,000000,14.1485,14.1679,14.0523,14.0523,49077.600569447,0
+BFZ.US,D,20210830,000000,14.0523,14.0814,14.0426,14.0814,61416.488022261,0
+BFZ.US,D,20210831,000000,14.0523,14.0814,14.0251,14.0348,90341.739119303,0
+BFZ.US,D,20210901,000000,14.0348,14.0426,13.9968,13.9968,45025.718288933,0
+BFZ.US,D,20210902,000000,13.9785,14.0124,13.9785,13.9882,83351.830408756,0
+BFZ.US,D,20210903,000000,13.9697,13.9882,13.8842,13.9231,42969.923341219,0
+BFZ.US,D,20210907,000000,13.9231,13.9231,13.8377,13.8668,100492.03365331,0
+BFZ.US,D,20210908,000000,13.9036,13.9327,13.8842,13.9231,32697.125252481,0
+BFZ.US,D,20210909,000000,13.9882,13.9882,13.9054,13.9513,42185.488814352,0
+BFZ.US,D,20210910,000000,14.062,14.062,13.9231,13.9609,53918.035143377,0
+BFZ.US,D,20210913,000000,14.0717,14.0717,13.9609,14.0426,36038.692803944,0
+BFZ.US,D,20210914,000000,14.0843,14.0843,13.8969,13.9998,128994.18423783,0
+BFZ.US,D,20210915,000000,13.9998,14.0747,13.9998,14.0747,45090.573112018,0
+BFZ.US,D,20210916,000000,14.161,14.161,14.0455,14.0843,24539.82972636,0
+BFZ.US,D,20210917,000000,14.1037,14.1037,14.0551,14.094,9367.9188904218,0
+BFZ.US,D,20210920,000000,14.1318,14.1318,13.9716,14.0086,27540.652096204,0
+BFZ.US,D,20210921,000000,14.0649,14.0843,14.0279,14.0551,14314.385952891,0
+BFZ.US,D,20210922,000000,14.0184,14.0747,14.0184,14.0649,22562.272343008,0
+BFZ.US,D,20210923,000000,14.0649,14.0649,14.0184,14.0231,34309.230854944,0
+BFZ.US,D,20210924,000000,14.0358,14.1037,14.0184,14.0184,128415.63803824,0
+BFZ.US,D,20210927,000000,14.0086,14.0086,13.9716,13.9911,56436.049385791,0
+BFZ.US,D,20210928,000000,13.9716,13.9716,13.8201,13.8688,51215.750848063,0
+BFZ.US,D,20210929,000000,13.8688,13.9716,13.8688,13.8872,46404.140639949,0
+BFZ.US,D,20210930,000000,13.9542,14.0086,13.8969,13.9445,26880.780007328,0
+BFZ.US,D,20211001,000000,13.9911,13.9911,13.8872,13.9164,13518.627568024,0
+BFZ.US,D,20211004,000000,13.9064,13.9164,13.7162,13.7162,56505.021975425,0
+BFZ.US,D,20211005,000000,13.7715,13.8298,13.7715,13.8201,31379.439958004,0
+BFZ.US,D,20211006,000000,13.8872,13.9542,13.8114,13.9064,21582.243905242,0
+BFZ.US,D,20211007,000000,13.9356,13.9356,13.7812,13.8201,44636.589350405,0
+BFZ.US,D,20211008,000000,13.7618,13.8298,13.7618,13.8201,3548.4853203608,0
+BFZ.US,D,20211011,000000,13.8201,13.8706,13.7162,13.7162,52922.565081066,0
+BFZ.US,D,20211012,000000,13.7618,13.7822,13.7075,13.7075,53452.727523766,0
+BFZ.US,D,20211013,000000,13.6696,13.8872,13.6696,13.8104,38118.16490929,0
+BFZ.US,D,20211014,000000,13.823,13.9474,13.7549,13.7648,40301.610619904,0
+BFZ.US,D,20211015,000000,13.7841,13.9192,13.7376,13.7473,41185.900985495,0
+BFZ.US,D,20211018,000000,13.7473,13.7745,13.6626,13.7376,40935.746667871,0
+BFZ.US,D,20211019,000000,13.7473,13.8036,13.6908,13.7007,19486.300733714,0
+BFZ.US,D,20211020,000000,13.7473,13.7473,13.6725,13.7007,64893.941869716,0
+BFZ.US,D,20211021,000000,13.7376,13.7473,13.5383,13.6162,51604.879786589,0
+BFZ.US,D,20211022,000000,13.6354,13.6354,13.5578,13.6259,36006.780113217,0
+BFZ.US,D,20211025,000000,13.6354,13.7191,13.6354,13.6908,23574.213471501,0
+BFZ.US,D,20211026,000000,13.6531,13.7376,13.6434,13.7191,30205.87649261,0
+BFZ.US,D,20211027,000000,13.7841,13.8716,13.7648,13.8619,43277.726390476,0
+BFZ.US,D,20211028,000000,13.9094,13.9192,13.8619,13.9192,35367.496857069,0
+BFZ.US,D,20211029,000000,13.9094,13.9386,13.8716,13.9289,14200.117931262,0
+BFZ.US,D,20211101,000000,13.9658,14.0174,13.9337,14.0124,88099.615235418,0
+BFZ.US,D,20211102,000000,14.0318,14.0318,13.9756,14.0124,40697.945649884,0
+BFZ.US,D,20211103,000000,14.0318,14.0318,13.9756,14.0037,25069.992169061,0
+BFZ.US,D,20211104,000000,14.0318,14.0318,14.0124,14.0222,35870.893817226,0
+BFZ.US,D,20211105,000000,14.0785,14.0785,14.059,14.0688,45700.002560714,0
+BFZ.US,D,20211108,000000,14.0688,14.0688,14.027,14.059,39483.204519038,0
+BFZ.US,D,20211109,000000,14.0688,14.0688,14.0222,14.0494,28155.228753082,0
+BFZ.US,D,20211110,000000,14.0494,14.0688,14.0124,14.0318,34883.659288003,0
+BFZ.US,D,20211111,000000,14.0882,14.2223,14.0882,14.1262,49815.710222683,0
+BFZ.US,D,20211112,000000,14.0911,14.1679,14.0911,14.1388,15852.371757539,0
+BFZ.US,D,20211115,000000,14.1679,14.1679,14.0717,14.1106,24403.943430368,0
+BFZ.US,D,20211116,000000,14.1106,14.1106,14.0164,14.0348,22998.755596804,0
+BFZ.US,D,20211117,000000,13.9968,14.0397,13.9785,13.9785,17904.048938705,0
+BFZ.US,D,20211118,000000,13.8921,14.0066,13.8822,13.9017,35803.980110865,0
+BFZ.US,D,20211119,000000,13.9017,13.9386,13.8541,13.8822,28385.823679615,0
+BFZ.US,D,20211122,000000,13.9211,13.9307,13.8921,13.9017,35766.920211959,0
+BFZ.US,D,20211123,000000,13.8921,13.9211,13.7802,13.7861,34570.709030565,0
+BFZ.US,D,20211124,000000,13.7201,13.7861,13.7201,13.7668,36721.212608817,0
+BFZ.US,D,20211126,000000,13.6832,13.7569,13.6832,13.7569,203227.22063215,0
+BFZ.US,D,20211129,000000,13.6928,13.8541,13.6928,13.8347,52562.260508358,0
+BFZ.US,D,20211130,000000,13.8055,13.9785,13.8055,13.959,44241.283762062,0
+BFZ.US,D,20211201,000000,14.0717,14.0717,13.959,14.0348,38460.968974181,0
+BFZ.US,D,20211202,000000,14.0348,14.0348,13.8921,13.9114,34602.621721291,0
+BFZ.US,D,20211203,000000,13.8822,13.8921,13.7297,13.8152,51883.858470029,0
+BFZ.US,D,20211206,000000,13.7569,13.8347,13.7297,13.7668,81634.721759392,0
+BFZ.US,D,20211207,000000,13.8921,14.0251,13.8736,13.9114,60688.672785389,0
+BFZ.US,D,20211208,000000,14.0251,14.1581,13.9785,14.062,43817.153807903,0
+BFZ.US,D,20211209,000000,14.062,14.0717,13.9785,13.9785,30239.848066609,0
+BFZ.US,D,20211210,000000,13.9882,14.0124,13.9307,13.9687,41275.462407853,0
+BFZ.US,D,20211213,000000,14.0154,14.1388,13.855,13.9494,125717.47150947,0
+BFZ.US,D,20211214,000000,13.9494,13.9494,13.8444,13.8541,28917.015563951,0
+BFZ.US,D,20211215,000000,13.9211,13.9211,13.7492,13.8152,67024.886056878,0
+BFZ.US,D,20211216,000000,13.9756,13.9756,13.8298,13.8793,63574.197691966,0
+BFZ.US,D,20211217,000000,13.9184,13.9184,13.8307,13.86,22725.953563181,0
+BFZ.US,D,20211220,000000,13.8405,13.9084,13.8307,13.8405,23612.302812044,0
+BFZ.US,D,20211221,000000,13.7822,13.8357,13.7822,13.792,90253.207138578,0
+BFZ.US,D,20211222,000000,13.6784,13.8989,13.6784,13.8114,128041.95072425,0
+BFZ.US,D,20211223,000000,13.8697,13.8793,13.792,13.8405,43279.785273749,0
+BFZ.US,D,20211227,000000,13.8405,13.8989,13.8405,13.8989,65769.996702216,0
+BFZ.US,D,20211228,000000,13.8892,13.9376,13.8502,13.928,50269.693984294,0
+BFZ.US,D,20211229,000000,13.9376,14.0231,13.928,14.0231,58686.408802766,0
+BFZ.US,D,20211230,000000,14.0406,14.0406,13.956,13.9658,21710.924109779,0
+BFZ.US,D,20211231,000000,13.956,14.0134,13.8959,13.9464,60798.823040475,0
+BFZ.US,D,20220103,000000,13.9658,14.099,13.9396,13.956,46021.188351243,0
+BFZ.US,D,20220104,000000,13.995,13.995,13.821,13.8307,48180.956904222,0
+BFZ.US,D,20220105,000000,13.928,13.928,13.7725,13.7822,33239.640994816,0
+BFZ.US,D,20220106,000000,13.8502,13.8502,13.7628,13.8114,52627.115331444,0
+BFZ.US,D,20220107,000000,13.8114,13.8405,13.688,13.7162,47031.070596464,0
+BFZ.US,D,20220110,000000,13.6977,13.7075,13.5724,13.6112,21331.060145981,0
+BFZ.US,D,20220111,000000,13.5627,13.6404,13.524,13.6015,90685.572625827,0
+BFZ.US,D,20220112,000000,13.5919,13.5919,13.5433,13.5627,20746.337296559,0
+BFZ.US,D,20220113,000000,13.5171,13.6044,13.5171,13.5657,50960.449322259,0
+BFZ.US,D,20220114,000000,13.5753,13.585,13.4977,13.5364,49989.685859219,0
+BFZ.US,D,20220118,000000,13.4879,13.4879,13.2382,13.2481,228705.90113083,0
+BFZ.US,D,20220119,000000,13.2481,13.3353,13.1838,13.1995,118881.97904436,0
+BFZ.US,D,20220120,000000,13.2189,13.3353,13.0761,13.0761,47117.543693914,0
+BFZ.US,D,20220121,000000,13.008,13.1488,12.9886,13.0372,171825.13295815,0
+BFZ.US,D,20220124,000000,12.9594,13.0274,12.9108,13.0178,115496.14550253,0
+BFZ.US,D,20220125,000000,12.9302,13.1052,12.9302,13.0564,107370.76266714,0
+BFZ.US,D,20220126,000000,13.1052,13.1052,13.008,13.0372,83390.949190935,0
+BFZ.US,D,20220127,000000,13.0471,13.0817,12.9934,13.008,29762.187147362,0
+BFZ.US,D,20220128,000000,12.9886,12.9886,12.9208,12.94,42199.900997261,0
+BFZ.US,D,20220131,000000,12.9108,12.94,12.8449,12.9011,45362.345704004,0
+BFZ.US,D,20220201,000000,12.9208,13.0634,12.9011,12.9983,48327.137616577,0
+BFZ.US,D,20220202,000000,12.9983,13.1615,12.9692,13.1517,138976.67978514,0
+BFZ.US,D,20220203,000000,13.1148,13.143,13.0178,13.0372,52481.964060725,0
+BFZ.US,D,20220204,000000,12.9788,13.0159,12.8926,12.9208,60526.021006852,0
+BFZ.US,D,20220207,000000,12.9208,13.0178,12.9208,12.9499,20312.942367669,0
+BFZ.US,D,20220208,000000,12.9108,12.9692,12.9108,12.9302,45266.607631826,0
+BFZ.US,D,20220209,000000,12.94,12.9788,12.8739,12.9302,56798.412841772,0
+BFZ.US,D,20220210,000000,12.8167,12.94,12.8167,12.8544,68561.842419889,0
+BFZ.US,D,20220211,000000,12.8449,12.8449,12.671,12.6807,171337.17762255,0
+BFZ.US,D,20220214,000000,12.6254,12.6438,12.5057,12.5592,111487.49977075,0
+BFZ.US,D,20220215,000000,12.53,12.569,12.4621,12.4719,133948.8868334,0
+BFZ.US,D,20220216,000000,12.4428,12.53,12.4232,12.5205,68849.056636417,0
+BFZ.US,D,20220217,000000,12.5205,12.6349,12.5106,12.5884,104621.12405656,0
+BFZ.US,D,20220218,000000,12.5981,12.6349,12.5496,12.5884,72157.68205552,0
+BFZ.US,D,20220222,000000,12.569,12.5825,12.4232,12.4524,74553.192743213,0
+BFZ.US,D,20220223,000000,12.4136,12.5106,12.4038,12.4329,96028.374718278,0
+BFZ.US,D,20220224,000000,12.4329,12.501,12.3844,12.4719,101306.32198764,0
+BFZ.US,D,20220225,000000,12.4814,12.5496,12.4814,12.5106,66061.328685292,0
+BFZ.US,D,20220228,000000,12.4814,12.5786,12.4814,12.5496,131650.14365953,0
+BFZ.US,D,20220301,000000,12.5496,12.6836,12.4913,12.6349,92947.255900803,0
+BFZ.US,D,20220302,000000,12.6166,12.6254,12.5884,12.6166,76987.822213086,0
+BFZ.US,D,20220303,000000,12.5884,12.6281,12.5884,12.6077,31128.256198745,0
+BFZ.US,D,20220304,000000,12.6077,12.6166,12.5884,12.6077,26877.69168242,0
+BFZ.US,D,20220307,000000,12.5592,12.569,12.4428,12.4621,80899.700431065,0
+BFZ.US,D,20220308,000000,12.4621,12.4621,12.3465,12.4136,68703.905365699,0
+BFZ.US,D,20220309,000000,12.4719,12.4719,12.4136,12.4428,26839.602341877,0
+BFZ.US,D,20220310,000000,12.4428,12.4428,12.2892,12.2989,58228.307274607,0
+BFZ.US,D,20220311,000000,12.2892,12.2892,12.1629,12.1921,98936.547340855,0
+BFZ.US,D,20220314,000000,12.2241,12.2241,12.021,12.0405,54998.948861503,0
+BFZ.US,D,20220315,000000,12.0309,12.1367,12.021,12.0405,52701.235129261,0
+BFZ.US,D,20220316,000000,12.1367,12.156,12.0018,12.0309,64463.635265739,0
+BFZ.US,D,20220317,000000,12.0018,12.1017,12.0018,12.0405,56917.828071585,0
+BFZ.US,D,20220318,000000,12.0503,12.1367,12.0503,12.0695,45802.946724346,0
+BFZ.US,D,20220321,000000,12.0113,12.021,11.9627,11.9725,35845.157776317,0
+BFZ.US,D,20220322,000000,12.0113,12.0113,11.9046,11.9433,65013.357099528,0
+BFZ.US,D,20220323,000000,11.8948,12.1173,11.885,12.021,77517.984655787,0
+BFZ.US,D,20220324,000000,12.021,12.021,11.885,11.9335,81376.331908678,0
+BFZ.US,D,20220325,000000,11.9725,11.9725,11.8083,11.8558,39523.352742855,0
+BFZ.US,D,20220328,000000,11.9046,11.9433,11.7404,11.7986,63714.201754504,0
+BFZ.US,D,20220329,000000,11.7986,11.8463,11.7307,11.7986,73740.963292164,0
+BFZ.US,D,20220330,000000,11.8365,11.9531,11.7791,11.8181,76856.053683639,0
+BFZ.US,D,20220331,000000,11.8657,11.9046,11.8181,11.885,71332.069863199,0
+BFZ.US,D,20220401,000000,11.8755,11.885,11.7937,11.885,59509.962111815,0
+BFZ.US,D,20220404,000000,11.8463,11.9046,11.8181,11.8755,70810.142953591,0
+BFZ.US,D,20220405,000000,11.8083,11.8607,11.7112,11.7209,110357.17285408,0
+BFZ.US,D,20220406,000000,11.6238,11.6821,11.6044,11.6238,61275.454518087,0
+BFZ.US,D,20220407,000000,11.5656,11.6336,11.4985,11.5471,91940.461980491,0
+BFZ.US,D,20220408,000000,11.5276,11.5946,11.4887,11.5179,43413.612686469,0
+BFZ.US,D,20220411,000000,11.4985,11.5179,11.4402,11.4499,77344.009019249,0
+BFZ.US,D,20220412,000000,11.4693,11.5179,11.3916,11.4207,72665.196782221,0
+BFZ.US,D,20220413,000000,11.4237,11.4431,11.3751,11.4042,77204.004956711,0
+BFZ.US,D,20220414,000000,11.3751,11.4334,11.278,11.2876,98573.154443237,0
+BFZ.US,D,20220418,000000,11.2682,11.3363,11.2586,11.3167,159199.03128881,0
+BFZ.US,D,20220419,000000,11.3167,11.3167,11.2586,11.2682,79980.40904984,0
+BFZ.US,D,20220420,000000,11.2586,11.5402,11.2489,11.5402,149532.57432386,0
+BFZ.US,D,20220421,000000,11.5402,11.5693,11.3654,11.5693,204133.1292721,0
+BFZ.US,D,20220422,000000,11.5693,11.5792,11.4334,11.5597,115957.33535561,0
+BFZ.US,D,20220425,000000,11.4528,11.5693,11.3265,11.5208,101307.35142927,0
+BFZ.US,D,20220426,000000,11.4723,11.4723,11.3363,11.4237,107357.37992588,0
+BFZ.US,D,20220427,000000,11.3459,11.3945,11.1808,11.2003,76424.717638024,0
+BFZ.US,D,20220428,000000,11.1712,11.2489,11.1225,11.1808,130367.45938067,0
+BFZ.US,D,20220429,000000,11.1515,11.1635,11.0254,11.0545,47377.9924279,0
+BFZ.US,D,20220502,000000,11.0545,11.0863,10.9867,10.9867,54902.18134769,0
+BFZ.US,D,20220503,000000,10.9962,11.0642,10.9768,11.0352,102410.9128634,0
+BFZ.US,D,20220504,000000,10.967,11.1129,10.8699,11.0837,66530.75407145,0
+BFZ.US,D,20220505,000000,11.0254,11.0254,10.9283,11.0157,52903.005689976,0
+BFZ.US,D,20220506,000000,11.0157,11.0545,10.938,10.9768,58402.282911144,0
+BFZ.US,D,20220509,000000,10.8797,10.9768,10.8312,10.8312,57349.164117199,0
+BFZ.US,D,20220510,000000,10.8312,10.8506,10.7242,10.7242,114138.31198424,0
+BFZ.US,D,20220511,000000,10.695,10.7922,10.6757,10.773,62453.135750025,0
+BFZ.US,D,20220512,000000,10.734,10.802,10.7048,10.7631,53681.263567025,0
+BFZ.US,D,20220513,000000,10.7758,10.8246,10.728,10.7758,69890.332393832,0
+BFZ.US,D,20220516,000000,10.6491,10.7855,10.6295,10.7076,60799.749075102,0
+BFZ.US,D,20220517,000000,10.6491,10.6977,10.5906,10.6101,19580.901124774,0
+BFZ.US,D,20220518,000000,10.6101,10.6101,10.396,10.4736,99369.86868789,0
+BFZ.US,D,20220519,000000,10.4736,10.5124,10.4346,10.4539,69253.53011059,0
+BFZ.US,D,20220520,000000,10.4638,10.5272,10.4638,10.493,56685.657673552,0
+BFZ.US,D,20220523,000000,10.5614,10.6392,10.5502,10.6392,87925.88562675,0
+BFZ.US,D,20220524,000000,10.6588,10.8782,10.6588,10.8733,53560.096708466,0
+BFZ.US,D,20220525,000000,10.8733,11.0391,10.8733,11.0293,382532.56640934,0
+BFZ.US,D,20220526,000000,11.0195,11.1854,11.0195,11.1464,280819.55244415,0
+BFZ.US,D,20220527,000000,11.2829,11.3902,11.2732,11.3413,132828.13744406,0
+BFZ.US,D,20220531,000000,11.3706,11.4194,11.2926,11.4194,78714.299619739,0
+BFZ.US,D,20220601,000000,11.3999,11.4585,11.3706,11.4292,77590.410243841,0
+BFZ.US,D,20220602,000000,11.3999,11.4779,11.3999,11.4389,73320.450972641,0
+BFZ.US,D,20220603,000000,11.3902,11.4486,11.3706,11.3999,128396.15762415,0
+BFZ.US,D,20220606,000000,11.3706,11.4585,11.361,11.3755,85121.289419559,0
+BFZ.US,D,20220607,000000,11.2244,11.4389,11.2244,11.3512,197796.32658579,0
+BFZ.US,D,20220608,000000,11.3025,11.4389,11.3025,11.3706,71328.008402051,0
+BFZ.US,D,20220609,000000,11.3317,11.3706,11.2438,11.2438,70349.732430694,0
+BFZ.US,D,20220610,000000,11.1951,11.1951,11.0244,11.0781,275412.3729924,0
+BFZ.US,D,20220613,000000,11.0195,11.0195,10.6783,10.6783,101462.80501654,0
+BFZ.US,D,20220614,000000,10.7301,10.8084,10.6714,10.6714,86273.188749636,0
+BFZ.US,D,20220615,000000,10.7301,10.7595,10.5441,10.6126,59168.797095672,0
+BFZ.US,D,20220616,000000,10.5049,10.5049,10.2799,10.3287,174755.70818769,0
+BFZ.US,D,20220617,000000,10.3972,10.5441,10.3287,10.3581,73095.853931736,0
+BFZ.US,D,20220621,000000,10.2993,10.3778,10.2993,10.3385,80163.056443559,0
+BFZ.US,D,20220622,000000,10.4266,10.5441,10.4266,10.5246,95344.416601566,0
+BFZ.US,D,20220623,000000,10.5441,10.8182,10.5441,10.6714,78759.6258537,0
+BFZ.US,D,20220624,000000,10.7694,10.9065,10.7449,10.7888,85438.688901079,0
+BFZ.US,D,20220627,000000,10.8672,10.8966,10.7988,10.8476,65666.047446549,0
+BFZ.US,D,20220628,000000,10.8378,10.9455,10.8378,10.8672,54622.458263452,0
+BFZ.US,D,20220629,000000,10.9065,10.9749,10.8476,10.9554,136604.66309169,0
+BFZ.US,D,20220630,000000,10.9065,11.1217,10.9065,11.0924,73015.161779917,0
+BFZ.US,D,20220701,000000,11.1805,11.2099,11.0631,11.2001,76910.856299371,0
+BFZ.US,D,20220705,000000,11.2393,11.2393,11.0826,11.0924,48150.743403658,0
+BFZ.US,D,20220706,000000,11.1414,11.1579,11.0532,11.0826,66099.129375298,0
+BFZ.US,D,20220707,000000,11.1805,11.1805,11.0631,11.1217,53925.850066739,0
+BFZ.US,D,20220708,000000,11.1217,11.2295,11.0728,11.1316,36647.515381088,0
+BFZ.US,D,20220711,000000,11.1414,11.2295,11.1414,11.1903,57243.421068099,0
+BFZ.US,D,20220712,000000,11.1805,11.298,11.1756,11.2295,61290.285694755,0
+BFZ.US,D,20220713,000000,11.1316,11.2491,11.1316,11.2393,42604.434740671,0
+BFZ.US,D,20220714,000000,11.2323,11.2521,11.1734,11.2226,13065.903985054,0
+BFZ.US,D,20220715,000000,11.2127,11.3307,11.1734,11.1734,51897.282183627,0
+BFZ.US,D,20220718,000000,11.1537,11.193,11.0948,11.1439,81056.431614446,0
+BFZ.US,D,20220719,000000,11.1832,11.2226,11.1538,11.1832,53487.781243489,0
+BFZ.US,D,20220720,000000,11.2422,11.3307,11.2323,11.2816,42140.593133105,0
+BFZ.US,D,20220721,000000,11.2816,11.2816,11.1636,11.2521,72180.978767279,0
+BFZ.US,D,20220722,000000,11.3404,11.3552,11.2619,11.3012,106863.62717247,0
+BFZ.US,D,20220725,000000,11.2717,11.2913,11.2521,11.2521,29531.58875002,0
+BFZ.US,D,20220726,000000,11.2816,11.3602,11.2619,11.3208,62741.778972468,0
+BFZ.US,D,20220727,000000,11.3111,11.3994,11.2913,11.3111,84453.159613053,0
+BFZ.US,D,20220728,000000,11.3111,11.4388,11.3111,11.3798,208789.88938111,0
+BFZ.US,D,20220729,000000,11.4093,11.478,11.3994,11.4485,142903.74566457,0
+BFZ.US,D,20220801,000000,11.478,11.5565,11.478,11.4977,102510.36103165,0
+BFZ.US,D,20220802,000000,11.5174,11.5764,11.4879,11.4879,144776.11819827,0
+BFZ.US,D,20220803,000000,11.5469,11.6037,11.5469,11.5861,37512.576674846,0
+BFZ.US,D,20220804,000000,11.5566,11.6745,11.5566,11.596,28543.505200995,0
+BFZ.US,D,20220805,000000,11.4879,11.5663,11.478,11.478,73793.864890043,0
+BFZ.US,D,20220808,000000,11.537,11.6255,11.537,11.5566,19581.55688352,0
+BFZ.US,D,20220809,000000,11.5764,11.596,11.4977,11.5272,20332.541084531,0
+BFZ.US,D,20220810,000000,11.5664,11.6255,11.5664,11.5911,153940.56767562,0
+BFZ.US,D,20220811,000000,11.596,11.645,11.5861,11.596,42104.977351214,0
+BFZ.US,D,20220812,000000,11.6482,11.6482,11.5891,11.6089,52064.038809841,0
+BFZ.US,D,20220815,000000,11.6089,11.6778,11.5989,11.6385,83590.811156865,0
+BFZ.US,D,20220816,000000,11.668,11.668,11.5595,11.5595,53421.631611663,0
+BFZ.US,D,20220817,000000,11.5595,11.5595,11.4609,11.52,72804.082390182,0
+BFZ.US,D,20220818,000000,11.5398,11.5891,11.52,11.5595,31850.201849474,0
+BFZ.US,D,20220819,000000,11.4905,11.4905,11.3624,11.4017,51766.970332668,0
+BFZ.US,D,20220822,000000,11.3918,11.3918,11.2537,11.2537,47523.859148481,0
+BFZ.US,D,20220823,000000,11.2241,11.3425,11.2241,11.3129,37231.906548557,0
+BFZ.US,D,20220824,000000,11.3425,11.3918,11.2931,11.3327,56284.8445111,0
+BFZ.US,D,20220825,000000,11.3524,11.3721,11.2143,11.3623,78552.813671984,0
+BFZ.US,D,20220826,000000,11.4116,11.4411,11.3228,11.3425,62731.129077184,0
+BFZ.US,D,20220829,000000,11.2735,11.2931,11.1551,11.1551,69099.344453022,0
+BFZ.US,D,20220830,000000,11.1847,11.2044,11.1058,11.1255,59642.833577296,0
+BFZ.US,D,20220831,000000,11.1255,11.2735,11.1156,11.2044,55938.095640134,0
+BFZ.US,D,20220901,000000,11.1452,11.1748,11.0959,11.1354,58773.933628705,0
+BFZ.US,D,20220902,000000,11.0861,11.2537,11.0762,11.2438,185218.64691748,0
+BFZ.US,D,20220906,000000,11.1945,11.2044,10.9283,10.9381,84095.726179499,0
+BFZ.US,D,20220907,000000,10.9184,10.9973,10.9085,10.9283,29995.805109718,0
+BFZ.US,D,20220908,000000,10.8987,10.9826,10.8297,10.8493,60703.357901946,0
+BFZ.US,D,20220909,000000,10.948,11.0959,10.869,10.8789,27327.258243104,0
+BFZ.US,D,20220912,000000,10.9676,10.9676,10.7705,10.7705,81055.083302229,0
+BFZ.US,D,20220913,000000,10.7409,10.9875,10.726,10.8001,70413.340174576,0
+BFZ.US,D,20220914,000000,10.7931,10.8031,10.7139,10.8031,54653.991117419,0
+BFZ.US,D,20220915,000000,10.9317,10.9317,10.7237,10.7436,32141.208494457,0
+BFZ.US,D,20220916,000000,10.694,10.7634,10.6693,10.704,53098.738774006,0
+BFZ.US,D,20220919,000000,10.6643,10.7931,10.6545,10.6545,39481.19163207,0
+BFZ.US,D,20220920,000000,10.6842,10.7535,10.5555,10.7535,149501.15627087,0
+BFZ.US,D,20220921,000000,10.7436,10.8228,10.6842,10.7237,35015.395617412,0
+BFZ.US,D,20220922,000000,10.7139,10.7139,10.4961,10.4961,79307.770472871,0
+BFZ.US,D,20220923,000000,10.5356,10.5852,10.4168,10.4762,70738.734022314,0
+BFZ.US,D,20220926,000000,10.4168,10.4861,10.3573,10.407,66526.42394155,0
+BFZ.US,D,20220927,000000,10.4465,10.4465,10.3079,10.3129,28474.246638006,0
+BFZ.US,D,20220928,000000,10.3179,10.4267,10.3179,10.3276,44635.742255953,0
+BFZ.US,D,20220929,000000,10.2682,10.3376,10.1891,10.1891,83445.347648821,0
+BFZ.US,D,20220930,000000,10.1594,10.2485,10.1594,10.1791,56661.680506188,0
+BFZ.US,D,20221003,000000,10.2485,10.3179,10.1594,10.2882,53500.680613408,0
+BFZ.US,D,20221004,000000,10.3376,10.387,10.3179,10.3376,94452.292642886,0
+BFZ.US,D,20221005,000000,10.2585,10.2882,10.2088,10.2288,87119.378834105,0
+BFZ.US,D,20221006,000000,10.2088,10.3276,10.1694,10.2979,81158.924723181,0
+BFZ.US,D,20221007,000000,10.2288,10.3079,10.2288,10.2782,48524.883018604,0
+BFZ.US,D,20221010,000000,10.2385,10.4267,10.2385,10.2435,73946.189504574,0
+BFZ.US,D,20221011,000000,10.2782,10.3476,10.2336,10.2535,66961.692616882,0
+BFZ.US,D,20221012,000000,10.2088,10.3179,10.1397,10.1891,88375.699558264,0
+BFZ.US,D,20221013,000000,10.1235,10.2029,10.0987,10.1881,51893.572785296,0
+BFZ.US,D,20221014,000000,10.2129,10.2229,10.1731,10.1931,33432.123489299,0
+BFZ.US,D,20221017,000000,10.2029,10.3123,10.2029,10.2129,40265.708314038,0
+BFZ.US,D,20221018,000000,10.2725,10.2825,10.2229,10.2527,55209.205192526,0
+BFZ.US,D,20221019,000000,10.2129,10.238,10.2029,10.2029,78137.799790068,0
+BFZ.US,D,20221020,000000,10.2029,10.2229,10.0837,10.0937,171095.28869114,0
+BFZ.US,D,20221021,000000,10.0539,10.1831,10.0539,10.1633,68843.158123897,0
+BFZ.US,D,20221024,000000,10.1335,10.2129,10.0837,10.0937,114192.03087525,0
+BFZ.US,D,20221025,000000,10.1335,10.3619,10.1185,10.1931,114718.46552885,0
+BFZ.US,D,20221026,000000,10.1533,10.1831,10.064,10.0937,71520.626916621,0
+BFZ.US,D,20221027,000000,10.1037,10.1185,9.96456,10.0093,199644.55461897,0
+BFZ.US,D,20221028,000000,10.0143,10.0639,9.9745,10.0539,96160.38578019,0
+BFZ.US,D,20221031,000000,10.0937,10.1283,9.96456,10.0043,115846.82737722,0
+BFZ.US,D,20221101,000000,10.0341,10.1037,10.0241,10.0739,73401.901042036,0
+BFZ.US,D,20221102,000000,10.0341,10.1135,10.0341,10.0937,197447.21838795,0
+BFZ.US,D,20221103,000000,10.0837,10.0937,10.0489,10.0937,82876.718239746,0
+BFZ.US,D,20221104,000000,10.1731,10.2825,10.1483,10.2328,98441.267090081,0
+BFZ.US,D,20221107,000000,10.2626,10.2825,10.1633,10.2328,96148.306973605,0
+BFZ.US,D,20221108,000000,10.2626,10.2925,10.1633,10.1831,83043.808397487,0
+BFZ.US,D,20221109,000000,10.1335,10.2626,10.1135,10.1633,313014.22007931,0
+BFZ.US,D,20221110,000000,10.2725,10.4415,10.2725,10.3917,154044.04006379,0
+BFZ.US,D,20221111,000000,10.3719,10.4713,10.3321,10.4017,53132.657027342,0
+BFZ.US,D,20221114,000000,10.3558,10.6449,10.3459,10.4256,60772.800991496,0
+BFZ.US,D,20221115,000000,10.5053,10.5652,10.4555,10.5253,134947.66355571,0
+BFZ.US,D,20221116,000000,10.4854,10.7246,10.4854,10.6748,162451.0857666,0
+BFZ.US,D,20221117,000000,10.625,10.7794,10.605,10.7446,118113.31776078,0
+BFZ.US,D,20221118,000000,10.7844,10.7912,10.6648,10.6648,618281.70700161,0
+BFZ.US,D,20221121,000000,10.615,10.7944,10.615,10.7545,69328.930733386,0
+BFZ.US,D,20221122,000000,10.7745,10.9403,10.7745,10.8941,150952.28147816,0
+BFZ.US,D,20221123,000000,10.914,10.9439,10.8143,10.8841,150645.27213236,0
+BFZ.US,D,20221125,000000,10.8642,10.8891,10.8392,10.8741,43168.925235024,0
+BFZ.US,D,20221128,000000,10.904,10.904,10.8343,10.8542,99737.905445737,0
+BFZ.US,D,20221129,000000,10.8841,10.9738,10.8442,10.9439,292577.89995437,0
+BFZ.US,D,20221130,000000,10.8941,10.9992,10.8741,10.9738,108082.33920081,0
+BFZ.US,D,20221201,000000,11.0037,11.0458,10.9339,10.9439,129666.30016907,0
+BFZ.US,D,20221202,000000,10.8741,10.9638,10.8542,10.914,293482.87521553,0
+BFZ.US,D,20221205,000000,10.9539,10.9539,10.8741,10.8741,898502.98243662,0
+BFZ.US,D,20221206,000000,10.9339,10.9638,10.904,10.9339,123031.48708474,0
+BFZ.US,D,20221207,000000,10.9738,11.0735,10.9638,11.0037,807126.56682073,0
+BFZ.US,D,20221208,000000,10.9439,10.9738,10.8841,10.8841,185328.29852159,0
+BFZ.US,D,20221209,000000,10.8243,10.9339,10.8243,10.8941,247436.48983748,0
+BFZ.US,D,20221212,000000,10.924,10.9937,10.8841,10.8941,318238.26279191,0
+BFZ.US,D,20221213,000000,11.0535,11.0934,10.9539,10.9738,121581.72072956,0
+BFZ.US,D,20221214,000000,10.904,10.9539,10.8994,10.914,165295.43705861,0
+BFZ.US,D,20221215,000000,10.94,10.98,10.9,10.93,70638,0
+BFZ.US,D,20221216,000000,10.88,10.88,10.7687,10.83,238417,0
+BFZ.US,D,20221219,000000,10.84,10.87,10.8,10.8,287113,0
+BFZ.US,D,20221220,000000,10.76,10.92,10.74,10.83,193355,0
+BFZ.US,D,20221221,000000,10.86,10.95,10.83,10.84,155595,0
+BFZ.US,D,20221222,000000,10.83,10.88,10.8,10.82,177061,0
+BFZ.US,D,20221223,000000,10.83,10.88,10.72,10.79,244099,0
+BFZ.US,D,20221227,000000,10.69,10.83,10.69,10.76,211287,0
+BFZ.US,D,20221228,000000,10.73,10.93,10.726,10.76,179916,0
+BFZ.US,D,20221229,000000,10.81,10.93,10.785,10.87,159207,0
+BFZ.US,D,20221230,000000,10.83,10.9199,10.75,10.83,102145,0
+BFZ.US,D,20230103,000000,10.94,10.94,10.8,10.9,130768,0
+BFZ.US,D,20230104,000000,10.9,10.99,10.9,10.92,85185,0
+BFZ.US,D,20230105,000000,10.91,10.94,10.84,10.92,51588,0
+BFZ.US,D,20230106,000000,10.92,11,10.89,10.98,67007,0
+BFZ.US,D,20230109,000000,11.05,11.07,11.005,11.04,27187,0
+BFZ.US,D,20230110,000000,11.04,11.13,10.99,11.09,94599,0
+BFZ.US,D,20230111,000000,11.13,11.14,11.1,11.12,122894,0
+BFZ.US,D,20230112,000000,11.13,11.22,11.11,11.21,39941,0
+BFZ.US,D,20230113,000000,11.19,11.29,11.14,11.17,52592,0
+BFZ.US,D,20230117,000000,11.18,11.27,11.175,11.19,152225,0
+BFZ.US,D,20230118,000000,11.23,11.3,11.21,11.3,74274,0
+BFZ.US,D,20230119,000000,11.29,11.4,11.29,11.33,51554,0
+BFZ.US,D,20230120,000000,11.34,11.35,11.26,11.35,59210,0
+BFZ.US,D,20230123,000000,11.38,11.4535,11.35,11.35,64634,0
+BFZ.US,D,20230124,000000,11.28,11.44,11.28,11.39,28843,0
+BFZ.US,D,20230125,000000,11.29,11.365,11.28,11.32,47172,0
+BFZ.US,D,20230126,000000,11.37,11.45,11.32,11.33,50458,0
+BFZ.US,D,20230127,000000,11.33,11.35,11.24,11.3,110012,0
+BFZ.US,D,20230130,000000,11.33,11.37,11.31,11.35,52482,0
+BFZ.US,D,20230131,000000,11.37,11.47,11.36,11.47,37411,0
+BFZ.US,D,20230201,000000,11.46,11.5276,11.4201,11.525,41136,0
+BFZ.US,D,20230202,000000,11.55,11.62,11.52,11.53,63816,0
+BFZ.US,D,20230203,000000,11.44,11.44,11.35,11.35,38105,0
+BFZ.US,D,20230206,000000,11.32,11.46,11.28,11.29,115133,0
+BFZ.US,D,20230207,000000,11.29,11.43,11.29,11.35,78056,0
+BFZ.US,D,20230208,000000,11.36,11.42,11.3,11.33,87654,0
+BFZ.US,D,20230209,000000,11.4,11.43,11.24,11.24,94173,0
+BFZ.US,D,20230210,000000,11.24,11.29,11.24,11.26,43381,0
+BFZ.US,D,20230213,000000,11.36,11.36,11.24,11.25,54687,0
+BFZ.US,D,20230214,000000,11.19,11.24,11.14,11.18,65678,0
+BFZ.US,D,20230215,000000,11.23,11.27,11.15,11.17,33805,0
+BFZ.US,D,20230216,000000,11.13,11.18,11.058,11.09,139074,0
+BFZ.US,D,20230217,000000,11.06,11.28,11.03,11.16,246767,0
+BFZ.US,D,20230221,000000,11.13,11.1699,11.1007,11.13,216627,0
+BFZ.US,D,20230222,000000,11.21,11.24,11.12,11.15,154316,0
+BFZ.US,D,20230223,000000,11.2,11.268,11.08,11.08,99086,0
+BFZ.US,D,20230224,000000,11.08,11.1986,11.03,11.13,255695,0
+BFZ.US,D,20230227,000000,11.21,11.28,11.14,11.17,104916,0
+BFZ.US,D,20230228,000000,11.15,11.22,11.115,11.18,125038,0
+BFZ.US,D,20230301,000000,11.23,11.26,11.1,11.11,46854,0
+BFZ.US,D,20230302,000000,11.11,11.15,11.02,11.11,145243,0
+BFZ.US,D,20230303,000000,11.21,11.21,11.03,11.04,65126,0
+BFZ.US,D,20230306,000000,11.06,11.14,11.04,11.11,194976,0
+BFZ.US,D,20230307,000000,11.18,11.23,11.08,11.23,165856,0
+BFZ.US,D,20230308,000000,11.22,11.33,11.185,11.32,55247,0
+BFZ.US,D,20230309,000000,11.34,11.45,11.34,11.41,43648,0
+BFZ.US,D,20230310,000000,11.36,11.45,11.36,11.37,31486,0
+BFZ.US,D,20230313,000000,11.4,11.4,11.36,11.36,64727,0
+BFZ.US,D,20230314,000000,11.25,11.35,11.17,11.17,31191,0
+BFZ.US,D,20230315,000000,11.13,11.31,11.13,11.24,40810,0
+BFZ.US,D,20230316,000000,11.24,11.515,11.24,11.4,64254,0
+BFZ.US,D,20230317,000000,11.33,11.46,11.33,11.36,44167,0
+BFZ.US,D,20230320,000000,11.37,11.455,11.34,11.39,28161,0
+BFZ.US,D,20230321,000000,11.44,11.485,11.36,11.36,114448,0
+BFZ.US,D,20230322,000000,11.32,11.37,11.28,11.34,99246,0
+BFZ.US,D,20230323,000000,11.34,11.38,11.18,11.22,104842,0
+BFZ.US,D,20230324,000000,11.33,11.33,11.2,11.29,117701,0
+BFZ.US,D,20230327,000000,11.31,11.4,11.31,11.36,78326,0
+BFZ.US,D,20230328,000000,11.39,11.475,11.36,11.42,71506,0
+BFZ.US,D,20230329,000000,11.41,11.47,11.39,11.47,256679,0
+BFZ.US,D,20230330,000000,11.47,11.585,11.46,11.52,51653,0
+BFZ.US,D,20230331,000000,11.48,11.74,11.48,11.7,59517,0
+BFZ.US,D,20230403,000000,11.72,11.77,11.63,11.65,58441,0
+BFZ.US,D,20230404,000000,11.64,11.73,11.62,11.71,56981,0
+BFZ.US,D,20230405,000000,11.68,11.8,11.68,11.77,110388,0
+BFZ.US,D,20230406,000000,11.77,11.803,11.72,11.77,48159,0
+BFZ.US,D,20230410,000000,11.77,11.86,11.69,11.86,62943,0
+BFZ.US,D,20230411,000000,11.86,11.97,11.85,11.88,51861,0
+BFZ.US,D,20230412,000000,11.94,11.96,11.81,11.81,51060,0
+BFZ.US,D,20230413,000000,11.78,11.84,11.77,11.79,26214,0
+BFZ.US,D,20230414,000000,11.78,11.82,11.74,11.74,106277,0
+BFZ.US,D,20230417,000000,11.74,11.745,11.68,11.7,46674,0
+BFZ.US,D,20230418,000000,11.69,11.71,11.6,11.64,102954,0
+BFZ.US,D,20230419,000000,11.6,11.72,11.55,11.64,65946,0
+BFZ.US,D,20230420,000000,11.63,11.78,11.63,11.71,56241,0
+BFZ.US,D,20230421,000000,11.83,11.83,11.7027,11.74,71263,0
+BFZ.US,D,20230424,000000,11.78,11.85,11.7301,11.75,34273,0
+BFZ.US,D,20230425,000000,11.79,11.8,11.738,11.78,42098,0
+BFZ.US,D,20230426,000000,11.8,11.8129,11.71,11.72,28557,0
+BFZ.US,D,20230427,000000,11.82,11.82,11.72,11.73,35532,0
+BFZ.US,D,20230428,000000,11.76,11.81,11.75,11.81,59022,0
+BFZ.US,D,20230501,000000,11.89,11.91,11.8363,11.87,227769,0
+BFZ.US,D,20230502,000000,11.81,12.0142,11.81,11.93,100939,0
+BFZ.US,D,20230503,000000,12.05,12.05,11.85,11.9,72926,0
+BFZ.US,D,20230504,000000,11.9,12.1,11.895,11.98,439768,0
+BFZ.US,D,20230505,000000,12.01,12.08,12,12.03,275881,0
+BFZ.US,D,20230508,000000,12.03,12.06,12.01,12.06,149246,0
+BFZ.US,D,20230509,000000,12.05,12.09,11.99,12.01,74098,0
+BFZ.US,D,20230510,000000,12.03,12.1,12.03,12.07,40452,0
+BFZ.US,D,20230511,000000,12.09,12.1,11.89,11.89,66212,0
+BFZ.US,D,20230512,000000,11.87,11.8902,11.81,11.86,67877,0
+BFZ.US,D,20230515,000000,11.9,11.91,11.85,11.87,39306,0
+BFZ.US,D,20230516,000000,11.82,11.83,11.775,11.79,93607,0
+BFZ.US,D,20230517,000000,11.8,11.84,11.78,11.8,41106,0
+BFZ.US,D,20230518,000000,11.79,11.79,11.66,11.685,68793,0
+BFZ.US,D,20230519,000000,11.68,11.73,11.53,11.7,117666,0
+BFZ.US,D,20230522,000000,11.73,11.75,11.7,11.72,59982,0
+BFZ.US,D,20230523,000000,11.71,11.71,11.59,11.61,35124,0
+BFZ.US,D,20230524,000000,11.59,11.59,11.38,11.38,70507,0
+BFZ.US,D,20230525,000000,11.41,11.44,11.36,11.42,67593,0
+BFZ.US,D,20230526,000000,11.46,11.46,11.38,11.45,69501,0
+BFZ.US,D,20230530,000000,11.43,11.54,11.32,11.49,104491,0
+BFZ.US,D,20230531,000000,11.52,11.66,11.51,11.55,59174,0
+BFZ.US,D,20230601,000000,11.65,11.65,11.52,11.62,70159,0
+BFZ.US,D,20230602,000000,11.57,11.63,11.48,11.59,54659,0
+BFZ.US,D,20230605,000000,11.58,11.65,11.52,11.65,43893,0
+BFZ.US,D,20230606,000000,11.68,11.6957,11.57,11.63,68115,0
+BFZ.US,D,20230607,000000,11.63,11.67,11.6,11.64,56918,0
+BFZ.US,D,20230608,000000,11.64,11.73,11.56,11.72,39877,0
+BFZ.US,D,20230609,000000,11.68,11.94,11.68,11.86,71690,0
+BFZ.US,D,20230612,000000,11.85,11.905,11.84,11.86,55797,0
+BFZ.US,D,20230613,000000,11.87,12.0586,11.82,11.88,98086,0
+BFZ.US,D,20230614,000000,11.99,11.99,11.85,11.85,66503,0
+BFZ.US,D,20230615,000000,11.82,11.9,11.77,11.88,20382,0
+BFZ.US,D,20230616,000000,11.93,11.93,11.8102,11.82,59748,0
+BFZ.US,D,20230620,000000,11.94,11.94,11.81,11.83,57224,0
+BFZ.US,D,20230621,000000,11.9,11.9,11.7314,11.785,83236,0
+BFZ.US,D,20230622,000000,11.82,11.83,11.77,11.79,53789,0
+BFZ.US,D,20230623,000000,11.86,11.94,11.8,11.84,33687,0
+BFZ.US,D,20230626,000000,11.9,11.92,11.82,11.85,19776,0
+BFZ.US,D,20230627,000000,11.86,11.92,11.81,11.83,42267,0
+BFZ.US,D,20230628,000000,11.83,11.9,11.83,11.86,50480,0
+BFZ.US,D,20230629,000000,11.8,11.86,11.76,11.82,46761,0
+BFZ.US,D,20230630,000000,11.89,11.95,11.81,11.86,49296,0
+BFZ.US,D,20230703,000000,11.91,11.92,11.85,11.85,30678,0
+BFZ.US,D,20230705,000000,11.85,11.931,11.82,11.83,64832,0
+BFZ.US,D,20230706,000000,11.79,11.79,11.67,11.75,86032,0
+BFZ.US,D,20230707,000000,11.69,11.84,11.69,11.78,66987,0
+BFZ.US,D,20230710,000000,11.83,11.83,11.75,11.77,59506,0
+BFZ.US,D,20230711,000000,11.8,11.8,11.76,11.76,42993,0
+BFZ.US,D,20230712,000000,11.79,11.85,11.785,11.8,58467,0
+BFZ.US,D,20230713,000000,11.77,11.82,11.74,11.8,43606,0
+BFZ.US,D,20230714,000000,11.87,11.87,11.67,11.67,32470,0
+BFZ.US,D,20230717,000000,11.75,11.75,11.65,11.65,29117,0
+BFZ.US,D,20230718,000000,11.66,11.73,11.66,11.67,35285,0
+BFZ.US,D,20230719,000000,11.69,11.77,11.66,11.71,24026,0
+BFZ.US,D,20230720,000000,11.7,11.74,11.64,11.65,9395,0
+BFZ.US,D,20230721,000000,11.64,11.6893,11.62,11.66,32997,0
+BFZ.US,D,20230724,000000,11.71,11.71,11.59,11.61,45214,0
+BFZ.US,D,20230725,000000,11.58,11.63,11.56,11.57,17062,0
+BFZ.US,D,20230726,000000,11.56,11.65,11.56,11.59,35246,0
+BFZ.US,D,20230727,000000,11.55,11.63,11.54,11.54,54254,0
+BFZ.US,D,20230728,000000,11.59,11.63,11.58,11.59,36122,0
+BFZ.US,D,20230731,000000,11.7,11.7,11.56,11.59,54794,0
+BFZ.US,D,20230801,000000,11.56,11.58,11.516,11.52,50568,0
+BFZ.US,D,20230802,000000,11.45,11.47,11.4,11.44,26614,0
+BFZ.US,D,20230803,000000,11.4,11.44,11.2601,11.35,58710,0
+BFZ.US,D,20230804,000000,11.35,11.45,11.35,11.38,259981,0
+BFZ.US,D,20230807,000000,11.42,11.42,11.28,11.38,272952,0
+BFZ.US,D,20230808,000000,11.39,11.44,11.34,11.37,63373,0
+BFZ.US,D,20230809,000000,11.37,11.44,11.37,11.4,55987,0
+BFZ.US,D,20230810,000000,11.37,11.46,11.29,11.37,143378,0
+BFZ.US,D,20230811,000000,11.34,11.38,11.25,11.35,36844,0
+BFZ.US,D,20230814,000000,11.35,11.37,11.3,11.34,35348,0
+BFZ.US,D,20230815,000000,11.34,11.4259,11.325,11.38,43078,0
+BFZ.US,D,20230816,000000,11.39,11.39,11.33,11.36,86922,0
+BFZ.US,D,20230817,000000,11.39,11.39,11.28,11.34,155794,0
+BFZ.US,D,20230818,000000,11.22,11.36,11.22,11.34,234190,0
+BFZ.US,D,20230821,000000,11.32,11.365,11.26,11.35,50741,0
+BFZ.US,D,20230822,000000,11.34,11.38,11.31,11.34,31706,0
+BFZ.US,D,20230823,000000,11.38,11.4,11.36,11.4,147514,0
+BFZ.US,D,20230824,000000,11.33,11.38,11.13,11.24,50601,0
+BFZ.US,D,20230825,000000,11.24,11.31,11.22,11.27,48302,0
+BFZ.US,D,20230828,000000,11.26,11.31,11.21,11.25,20828,0
+BFZ.US,D,20230829,000000,11.21,11.38,11.21,11.38,61498,0
+BFZ.US,D,20230830,000000,11.38,11.41,11.32,11.32,29246,0
+BFZ.US,D,20230831,000000,11.32,11.47,11.24,11.43,86646,0
+BFZ.US,D,20230901,000000,11.43,11.43,11.27,11.28,39692,0
+BFZ.US,D,20230905,000000,11.22,11.29,11.1393,11.14,71978,0
+BFZ.US,D,20230906,000000,11.14,11.21,11.12,11.15,43293,0
+BFZ.US,D,20230907,000000,11.11,11.24,11,11.02,59247,0
+BFZ.US,D,20230908,000000,11.15,11.15,10.95,10.97,41101,0
+BFZ.US,D,20230911,000000,11.05,11.06,10.92,10.94,54227,0
+BFZ.US,D,20230912,000000,10.98,11.0047,10.85,10.97,96274,0
+BFZ.US,D,20230913,000000,11.01,11.01,10.91,10.98,100065,0
+BFZ.US,D,20230914,000000,11.01,11.01,10.89,10.93,57201,0
+BFZ.US,D,20230915,000000,10.95,10.9547,10.82,10.82,166292,0
+BFZ.US,D,20230918,000000,10.82,10.91,10.82,10.85,28009,0
+BFZ.US,D,20230919,000000,10.84,10.875,10.82,10.87,101064,0
+BFZ.US,D,20230920,000000,10.85,10.9493,10.755,10.9,156306,0
+BFZ.US,D,20230921,000000,10.81,10.84,10.7735,10.8,40913,0
+BFZ.US,D,20230922,000000,10.8,10.83,10.69,10.7,70945,0
+BFZ.US,D,20230925,000000,10.63,10.64,10.39,10.41,139562,0
+BFZ.US,D,20230926,000000,10.33,10.47,10.33,10.4,154080,0
+BFZ.US,D,20230927,000000,10.39,10.415,10.345,10.36,156615,0
+BFZ.US,D,20230928,000000,10.37,10.37,10.29,10.3,81259,0
+BFZ.US,D,20230929,000000,10.31,10.312,10.25,10.29,75863,0
+BFZ.US,D,20231002,000000,10.31,10.3399,10.17,10.21,79723,0
+BFZ.US,D,20231003,000000,10.14,10.25,10.07,10.09,118287,0
+BFZ.US,D,20231004,000000,10.16,10.25,10.15,10.17,71107,0
+BFZ.US,D,20231005,000000,10.2,10.22,10.15,10.16,48499,0
+BFZ.US,D,20231006,000000,10.12,10.1514,10.07,10.13,42239,0
+BFZ.US,D,20231009,000000,10.18,10.22,10.16,10.19,40401,0
+BFZ.US,D,20231010,000000,10.16,10.24,10.16,10.22,31779,0
+BFZ.US,D,20231011,000000,10.28,10.42,10.28,10.42,74527,0
+BFZ.US,D,20231012,000000,10.44,10.45,10.38,10.4,52982,0
+BFZ.US,D,20231013,000000,10.45,10.4712,10.36,10.37,51575,0
+BFZ.US,D,20231016,000000,10.39,10.4,10.27,10.39,118576,0
+BFZ.US,D,20231017,000000,10.34,10.39,10.29,10.3,68182,0
+BFZ.US,D,20231018,000000,10.27,10.29,10.21,10.24,46838,0
+BFZ.US,D,20231019,000000,10.27,10.28,10.2,10.23,72816,0
+BFZ.US,D,20231020,000000,10.14,10.21,10.03,10.03,154984,0
+BFZ.US,D,20231023,000000,10.04,10.07,9.9801,10,41142,0
+BFZ.US,D,20231024,000000,10.04,10.0805,10,10.04,31436,0
+BFZ.US,D,20231025,000000,10.02,10.03,9.935,9.94,39876,0
+BFZ.US,D,20231026,000000,9.99,9.99,9.8607,9.93,49759,0
+BFZ.US,D,20231027,000000,9.87,9.927,9.87,9.91,43658,0
+BFZ.US,D,20231030,000000,9.92,10.01,9.89,9.9,152301,0
+BFZ.US,D,20231031,000000,9.9,9.94,9.8992,9.94,90903,0
+BFZ.US,D,20231101,000000,9.95,10.08,9.9473,10.06,86942,0
+BFZ.US,D,20231102,000000,10.14,10.2584,10.14,10.2,132678,0
+BFZ.US,D,20231103,000000,10.33,10.43,10.33,10.4,55238,0
+BFZ.US,D,20231106,000000,10.48,10.48,10.3,10.38,75423,0
+BFZ.US,D,20231107,000000,10.46,10.5,10.44,10.49,48867,0
+BFZ.US,D,20231108,000000,10.5,10.59,10.5,10.59,64254,0
+BFZ.US,D,20231109,000000,10.51,10.62,10.51,10.51,269585,0
+BFZ.US,D,20231110,000000,10.63,10.63,10.54,10.56,34295,0
+BFZ.US,D,20231113,000000,10.56,10.61,10.545,10.59,77845,0
+BFZ.US,D,20231114,000000,10.7,10.8,10.7,10.73,94547,0
+BFZ.US,D,20231115,000000,10.76,10.85,10.76,10.81,77481,0
+BFZ.US,D,20231116,000000,10.9,10.97,10.8887,10.92,191403,0
+BFZ.US,D,20231117,000000,11.07,11.07,10.955,10.98,217018,0
+BFZ.US,D,20231120,000000,10.93,11.03,10.89,10.9,128855,0
+BFZ.US,D,20231121,000000,10.89,10.95,10.89,10.92,70752,0
+BFZ.US,D,20231122,000000,10.92,11.1,10.92,11.03,87254,0
+BFZ.US,D,20231124,000000,11.03,11.0699,11.0063,11.06,29309,0
+BFZ.US,D,20231127,000000,11.01,11.06,11.01,11.02,65251,0
+BFZ.US,D,20231128,000000,11.01,11.1,11.01,11.1,80153,0
+BFZ.US,D,20231129,000000,11.12,11.26,11.12,11.25,85407,0
+BFZ.US,D,20231130,000000,11.25,11.2954,11.22,11.27,189742,0
+BFZ.US,D,20231201,000000,11.27,11.365,11.25,11.355,174027,0
+BFZ.US,D,20231204,000000,11.25,11.34,11.25,11.33,62578,0
+BFZ.US,D,20231205,000000,11.33,11.35,11.27,11.35,39451,0
+BFZ.US,D,20231206,000000,11.33,11.48,11.33,11.48,269298,0
+BFZ.US,D,20231207,000000,11.51,11.56,11.39,11.47,110412,0
+BFZ.US,D,20231208,000000,11.48,11.595,11.44,11.52,139194,0
+BFZ.US,D,20231211,000000,11.57,11.685,11.48,11.68,160248,0
+BFZ.US,D,20231212,000000,11.67,11.67,11.56,11.5715,40882,0
+BFZ.US,D,20231213,000000,11.62,11.62,11.52,11.57,135792,0
+BFZ.US,D,20231214,000000,11.6,11.77,11.55,11.74,95348,0
+BFZ.US,D,20231215,000000,11.74,11.77,11.7,11.74,143853,0
+BFZ.US,D,20231218,000000,11.74,11.75,11.6288,11.67,42780,0
+BFZ.US,D,20231219,000000,11.65,11.7,11.645,11.67,91561,0
+BFZ.US,D,20231220,000000,11.64,11.83,11.64,11.79,137195,0
+BFZ.US,D,20231221,000000,11.85,11.955,11.75,11.94,81603,0
+BFZ.US,D,20231222,000000,11.94,11.94,11.88,11.92,180441,0
+BFZ.US,D,20231226,000000,11.93,11.93,11.86,11.87,83830,0
+BFZ.US,D,20231227,000000,11.88,12.3099,11.86,12.01,114669,0
+BFZ.US,D,20231228,000000,11.98,12.07,11.93,12,182394,0
+BFZ.US,D,20231229,000000,12,12.1191,11.94,12.03,84146,0
+BFZ.US,D,20240102,000000,12.05,12.06,11.91,11.94,96551,0
+BFZ.US,D,20240103,000000,11.94,11.945,11.77,11.905,102551,0
+BFZ.US,D,20240104,000000,11.9,11.9,11.82,11.842,20575,0
+BFZ.US,D,20240105,000000,11.9,11.9,11.81,11.825,27112,0
+BFZ.US,D,20240108,000000,11.85,11.905,11.84,11.89,65076,0
+BFZ.US,D,20240109,000000,11.84,11.9,11.84,11.86,35589,0
+BFZ.US,D,20240110,000000,11.86,11.86,11.81,11.83,44925,0
+BFZ.US,D,20240111,000000,11.81,11.85,11.7582,11.76,59375,0
+BFZ.US,D,20240112,000000,11.74,11.7851,11.74,11.7801,34785,0
+BFZ.US,D,20240116,000000,11.78,11.78,11.7,11.72,35674,0
+BFZ.US,D,20240117,000000,11.7,11.72,11.59,11.59,60892,0
+BFZ.US,D,20240118,000000,11.59,11.5999,11.54,11.58,68558,0
+BFZ.US,D,20240119,000000,11.6,11.64,11.44,11.58,51334,0
+BFZ.US,D,20240122,000000,11.58,11.73,11.5799,11.67,27098,0
+BFZ.US,D,20240123,000000,11.67,11.74,11.66,11.73,65528,0
+BFZ.US,D,20240124,000000,11.76,11.76,11.51,11.54,131198,0
+BFZ.US,D,20240125,000000,11.62,11.68,11.62,11.655,57368,0
+BFZ.US,D,20240126,000000,11.61,11.66,11.61,11.63,69967,0
+BFZ.US,D,20240129,000000,11.66,11.75,11.6599,11.72,36290,0
+BFZ.US,D,20240130,000000,11.69,11.72,11.66,11.71,74136,0
+BFZ.US,D,20240131,000000,11.74,11.84,11.71,11.8,55483,0
+BFZ.US,D,20240201,000000,11.89,11.9199,11.865,11.91,51013,0
+BFZ.US,D,20240202,000000,11.86,11.87,11.8,11.83,72052,0
+BFZ.US,D,20240205,000000,11.79,11.81,11.75,11.79,76628,0
+BFZ.US,D,20240206,000000,11.79,11.815,11.77,11.81,106099,0
+BFZ.US,D,20240207,000000,11.79,11.87,11.75,11.78,101404,0
+BFZ.US,D,20240208,000000,11.81,11.8147,11.7752,11.8,35721,0
+BFZ.US,D,20240209,000000,11.86,11.87,11.735,11.75,76768,0
+BFZ.US,D,20240212,000000,11.8,11.84,11.77,11.8,49536,0
+BFZ.US,D,20240213,000000,11.74,11.74,11.7,11.7,38234,0
+BFZ.US,D,20240214,000000,11.65,11.74,11.65,11.74,45441,0
+BFZ.US,D,20240215,000000,11.78,11.81,11.775,11.81,25536,0
+BFZ.US,D,20240216,000000,11.77,11.8173,11.75,11.79,41928,0
+BFZ.US,D,20240220,000000,11.79,11.82,11.75,11.79,47724,0
+BFZ.US,D,20240221,000000,11.82,11.82,11.771,11.771,36571,0
+BFZ.US,D,20240222,000000,11.81,11.82,11.76,11.77,24217,0
+BFZ.US,D,20240223,000000,11.81,11.85,11.77,11.77,26718,0
+BFZ.US,D,20240226,000000,11.75,11.78,11.67,11.67,43807,0
+BFZ.US,D,20240227,000000,11.67,11.71,11.61,11.62,50691,0
+BFZ.US,D,20240228,000000,11.6,11.6751,11.6,11.64,37115,0
+BFZ.US,D,20240229,000000,11.65,11.78,11.65,11.75,52546,0
+BFZ.US,D,20240301,000000,11.7,11.79,11.7,11.75,57608,0
+BFZ.US,D,20240304,000000,11.75,11.8011,11.72,11.765,65593,0
+BFZ.US,D,20240305,000000,11.8,11.81,11.77,11.79,25107,0
+BFZ.US,D,20240306,000000,11.8,11.85,11.75,11.835,115611,0
+BFZ.US,D,20240307,000000,11.87,11.93,11.8583,11.92,84125,0
+BFZ.US,D,20240308,000000,11.95,11.99,11.92,11.97,56324,0
+BFZ.US,D,20240311,000000,11.95,12,11.95,11.96,26165,0
+BFZ.US,D,20240312,000000,11.96,11.98,11.94,11.98,70401,0
+BFZ.US,D,20240313,000000,12,12,11.95,11.98,41263,0
+BFZ.US,D,20240314,000000,11.92,11.93,11.84,11.91,43851,0
+BFZ.US,D,20240315,000000,11.89,11.92,11.89,11.9,25606,0
+BFZ.US,D,20240318,000000,11.98,11.98,11.88,11.9,63083,0
+BFZ.US,D,20240319,000000,11.9,11.93,11.89,11.91,35804,0
+BFZ.US,D,20240320,000000,11.9,11.92,11.873,11.88,41685,0
+BFZ.US,D,20240321,000000,11.86,11.91,11.67,11.69,186933,0
+BFZ.US,D,20240322,000000,11.78,11.81,11.715,11.78,65778,0
+BFZ.US,D,20240325,000000,11.74,11.79,11.74,11.7812,55505,0
+BFZ.US,D,20240326,000000,11.81,11.81,11.77,11.78,26247,0
+BFZ.US,D,20240327,000000,11.75,11.83,11.75,11.82,26464,0
+BFZ.US,D,20240328,000000,11.81,11.83,11.8,11.82,68253,0
+BFZ.US,D,20240401,000000,11.73,11.85,11.73,11.82,89808,0
+BFZ.US,D,20240402,000000,11.74,11.8399,11.71,11.83,82946,0
+BFZ.US,D,20240403,000000,11.75,11.78,11.7,11.77,51265,0
+BFZ.US,D,20240404,000000,11.78,11.83,11.78,11.82,45830,0
+BFZ.US,D,20240405,000000,11.75,11.77,11.7,11.76,56885,0
+BFZ.US,D,20240408,000000,11.8,11.8,11.75,11.77,34762,0
+BFZ.US,D,20240409,000000,11.73,11.785,11.71,11.76,27294,0
+BFZ.US,D,20240410,000000,11.61,11.67,11.6,11.62,88689,0
+BFZ.US,D,20240411,000000,11.67,11.67,11.5928,11.6,183172,0
+BFZ.US,D,20240412,000000,11.56,11.57,11.53,11.56,83561,0
+BFZ.US,D,20240415,000000,11.53,11.55,11.46,11.4785,50664,0
+BFZ.US,D,20240416,000000,11.44,11.68,11.41,11.59,81726,0
+BFZ.US,D,20240417,000000,11.62,11.62,11.5293,11.57,28603,0
+BFZ.US,D,20240418,000000,11.57,11.58,11.55,11.58,24852,0
+BFZ.US,D,20240419,000000,11.6,11.6,11.52,11.55,14509,0
+BFZ.US,D,20240422,000000,11.55,11.57,11.53,11.56,33489,0
+BFZ.US,D,20240423,000000,11.53,11.74,11.53,11.69,33130,0
+BFZ.US,D,20240424,000000,11.68,11.68,11.57,11.58,34704,0
+BFZ.US,D,20240425,000000,11.52,11.53,11.51,11.52,19021,0
+BFZ.US,D,20240426,000000,11.55,11.61,11.52,11.576343,12792,0
+BFZ.US,D,20240429,000000,11.64,11.64,11.565,11.58,43369,0
+BFZ.US,D,20240430,000000,11.53,11.56,11.521,11.54,16011,0
+BFZ.US,D,20240501,000000,11.6,11.66,11.57,11.61,57434,0
+BFZ.US,D,20240502,000000,11.66,11.67,11.6,11.615,73443,0
+BFZ.US,D,20240503,000000,11.7,11.765,11.7,11.7,65986,0
+BFZ.US,D,20240506,000000,11.7,11.8,11.7,11.77,25859,0
+BFZ.US,D,20240507,000000,11.86,11.88,11.82,11.86,35947,0
+BFZ.US,D,20240508,000000,11.86,11.9,11.83,11.84,22360,0
+BFZ.US,D,20240509,000000,11.86,11.86,11.77,11.78,39837,0
+BFZ.US,D,20240510,000000,11.78,11.79,11.72,11.75,45077,0
+BFZ.US,D,20240513,000000,11.81,11.81,11.7,11.73,67266,0
+BFZ.US,D,20240514,000000,11.71,11.71,11.65,11.65,55993,0
+BFZ.US,D,20240515,000000,11.7,11.75,11.7,11.73,93669,0
+BFZ.US,D,20240516,000000,11.72,11.7533,11.7,11.7,47001,0
+BFZ.US,D,20240517,000000,11.72,11.75,11.7,11.71,46216,0
+BFZ.US,D,20240520,000000,11.87,11.87,11.75,11.78,60478,0
+BFZ.US,D,20240521,000000,11.78,11.78,11.74,11.75,55429,0
+BFZ.US,D,20240522,000000,11.73,11.75,11.66,11.66,57416,0
+BFZ.US,D,20240523,000000,11.71,11.71,11.58,11.63,32634,0
+BFZ.US,D,20240524,000000,11.63,11.7,11.605,11.6906,54367,0
+BFZ.US,D,20240528,000000,11.69,11.69,11.55,11.57,117184,0
+BFZ.US,D,20240529,000000,11.54,11.55,11.48,11.48,89297,0
+BFZ.US,D,20240530,000000,11.48,11.6,11.48,11.51,125062,0
+BFZ.US,D,20240531,000000,11.51,11.6,11.51,11.55,75738,0
+BFZ.US,D,20240603,000000,11.55,11.62,11.51,11.61,62365,0
+BFZ.US,D,20240604,000000,11.61,11.71,11.55,11.69,65205,0
+BFZ.US,D,20240605,000000,11.69,11.9,11.66,11.85,190112,0
+BFZ.US,D,20240606,000000,11.85,11.935,11.81,11.9,76670,0
+BFZ.US,D,20240607,000000,11.87,11.97,11.8,11.95,131843,0
+BFZ.US,D,20240610,000000,11.95,12.05,11.935,12,155750,0
+BFZ.US,D,20240611,000000,12.03,12.05,11.9623,12.01,61003,0
+BFZ.US,D,20240612,000000,12.12,12.12,11.95,11.95,74255,0
+BFZ.US,D,20240613,000000,12.02,12.07,12,12.04,34119,0
+BFZ.US,D,20240614,000000,12.01,12.115,11.93,12.03,213242,0
+BFZ.US,D,20240617,000000,12.04,12.04,11.95,12,70428,0
+BFZ.US,D,20240618,000000,12,12.03,11.92,11.95,56155,0
+BFZ.US,D,20240620,000000,11.93,11.96,11.86,11.89,71843,0
+BFZ.US,D,20240621,000000,11.94,12,11.9062,12,50144,0
+BFZ.US,D,20240624,000000,12,12.02,11.9502,11.96,49933,0
+BFZ.US,D,20240625,000000,11.99,12.01,11.96,12,58717,0
+BFZ.US,D,20240626,000000,11.97,12,11.94,12,70607,0
+BFZ.US,D,20240627,000000,12.03,12.03,11.93,11.93,90406,0
+BFZ.US,D,20240628,000000,11.97,12.02,11.95,11.97,84751,0
+BFZ.US,D,20240701,000000,11.97,11.98,11.86,11.89,60199,0
+BFZ.US,D,20240702,000000,11.91,11.97,11.91,11.945,34616,0
+BFZ.US,D,20240703,000000,11.95,12.01,11.9353,11.95,29535,0
+BFZ.US,D,20240705,000000,12.01,12.01,11.97,11.98,25075,0
+BFZ.US,D,20240708,000000,12,12,11.95,11.99,45219,0
+BFZ.US,D,20240709,000000,12.01,12.06,12.01,12.06,79336,0
+BFZ.US,D,20240710,000000,12.13,12.135,12.04,12.07,29648,0
+BFZ.US,D,20240711,000000,12.15,12.17,12.14,12.1599,135645,0
+BFZ.US,D,20240712,000000,12.16,12.18,12.16,12.17,66363,0
+BFZ.US,D,20240715,000000,12.11,12.11,12.02,12.11,61224,0
+BFZ.US,D,20240716,000000,12.11,12.11,12.01,12.03,84086,0
+BFZ.US,D,20240717,000000,12,12.0686,11.97,12.03,67842,0
+BFZ.US,D,20240718,000000,12.02,12.05,11.97,11.99,326294,0
+BFZ.US,D,20240719,000000,11.97,11.98,11.91,11.93,25611,0
+BFZ.US,D,20240722,000000,11.95,12.0001,11.95,11.985,32582,0
+BFZ.US,D,20240723,000000,12.04,12.05,12.02,12.04,82763,0
+BFZ.US,D,20240724,000000,12.06,12.06,11.97,11.985,60255,0
+BFZ.US,D,20240725,000000,12.04,12.04,11.95,11.985,37559,0
+BFZ.US,D,20240726,000000,12,12.04,11.97,12.01,55183,0
+BFZ.US,D,20240729,000000,12,12.14,11.97,11.99,44512,0
+BFZ.US,D,20240730,000000,12.03,12.03,11.97,11.99,34694,0
+BFZ.US,D,20240731,000000,12.01,12.13,12.01,12.03,47671,0
+BFZ.US,D,20240801,000000,12.05,12.12,12,12,126132,0
+BFZ.US,D,20240802,000000,12.11,12.15,12.06,12.08,84413,0
+BFZ.US,D,20240805,000000,12.1,12.1,11.92,11.92,174377,0
+BFZ.US,D,20240806,000000,11.99,12.08,11.94,12.06,55297,0
+BFZ.US,D,20240807,000000,12.07,12.15,12.06,12.06,67424,0
+BFZ.US,D,20240808,000000,12.06,12.08,12,12.01,79232,0
+BFZ.US,D,20240809,000000,12.03,12.05,11.98,11.985,58684,0
+BFZ.US,D,20240812,000000,12.02,12.02,11.94,11.95,92797,0
+BFZ.US,D,20240813,000000,11.98,12,11.92,11.93,76271,0
+BFZ.US,D,20240814,000000,11.96,11.98,11.93,11.935,80536,0
+BFZ.US,D,20240815,000000,11.89,11.89,11.85,11.87,108627,0
+BFZ.US,D,20240816,000000,11.9,11.95,11.85,11.89,92851,0
+BFZ.US,D,20240819,000000,11.92,11.92,11.85,11.88,71831,0
+BFZ.US,D,20240820,000000,11.89,11.9457,11.89,11.92,64557,0
+BFZ.US,D,20240821,000000,11.96,11.96,11.845,11.85,178854,0
+BFZ.US,D,20240822,000000,11.85,11.89,11.8,11.82,119445,0
+BFZ.US,D,20240823,000000,11.82,11.85,11.8,11.84,183505,0
+BFZ.US,D,20240826,000000,11.85,11.88,11.8,11.83,106677,0
+BFZ.US,D,20240827,000000,11.83,11.83,11.77,11.82,77706,0
+BFZ.US,D,20240828,000000,11.83,11.83,11.77,11.8,66318,0
+BFZ.US,D,20240829,000000,11.83,11.83,11.79,11.81,65828,0
+BFZ.US,D,20240830,000000,11.83,11.83,11.79,11.82,73102,0
+BFZ.US,D,20240903,000000,11.84,11.91,11.84,11.89,122203,0
+BFZ.US,D,20240904,000000,11.92,11.94,11.87,11.92,122815,0
+BFZ.US,D,20240905,000000,11.92,12,11.91,11.99,135815,0
+BFZ.US,D,20240906,000000,11.99,12,11.95,11.99,113076,0
+BFZ.US,D,20240909,000000,12,12.02,11.96,12.01,108076,0
+BFZ.US,D,20240910,000000,12.07,12.09,12.03,12.05,141348,0
+BFZ.US,D,20240911,000000,12.08,12.12,12.05,12.12,119342,0
+BFZ.US,D,20240912,000000,12.15,12.15,12.1,12.14,90205,0
+BFZ.US,D,20240913,000000,12.18,12.18,12.15,12.16,51823,0
+BFZ.US,D,20240916,000000,12.18,12.18,12.0603,12.11,168651,0
+BFZ.US,D,20240917,000000,12.16,12.16,12.09,12.11,96862,0
+BFZ.US,D,20240918,000000,12.14,12.15,12.06,12.11,85462,0
+BFZ.US,D,20240919,000000,12.08,12.15,12.08,12.13,110625,0
+BFZ.US,D,20240920,000000,12.11,12.14,12.03,12.07,132750,0
+BFZ.US,D,20240923,000000,12.1,12.1,12.043,12.06,39305,0
+BFZ.US,D,20240924,000000,12.04,12.0801,12,12.01,89184,0
+BFZ.US,D,20240925,000000,12.03,12.09,12.01,12.02,48602,0
+BFZ.US,D,20240926,000000,12.06,12.065,12.01,12.02,47964,0
+BFZ.US,D,20240927,000000,12.06,12.11,12.05,12.07,51570,0
+BFZ.US,D,20240930,000000,12.075,12.0987,12.06,12.09,71613,0
+BFZ.US,D,20241001,000000,12.12,12.19,12.12,12.15,105663,0
+BFZ.US,D,20241002,000000,12.15,12.17,12.135,12.17,79137,0
+BFZ.US,D,20241003,000000,12.13,12.145,12.09,12.11,40928,0
+BFZ.US,D,20241004,000000,12.1,12.1234,12.03,12.08,84568,0
+BFZ.US,D,20241007,000000,12.09,12.09,12.01,12.06,66012,0
+BFZ.US,D,20241008,000000,12.04,12.07,12.02,12.04,62128,0
+BFZ.US,D,20241009,000000,12.03,12.05,12.02,12.05,46696,0
+BFZ.US,D,20241010,000000,12.07,12.07,12.01,12.02,48852,0
+BFZ.US,D,20241011,000000,12.03,12.09,12.0298,12.08,69153,0
+BFZ.US,D,20241014,000000,12.1,12.1,12.0267,12.04,45920,0
+BFZ.US,D,20241015,000000,11.99,12.04,11.97,11.97,35472,0
+BFZ.US,D,20241016,000000,12.04,12.05,12,12.03,37700,0
+BFZ.US,D,20241017,000000,12.02,12.15,12.0162,12.14,97069,0
+BFZ.US,D,20241018,000000,12.17,12.23,12.1,12.2,68608,0
+BFZ.US,D,20241021,000000,12.19,12.23,12.13,12.15,46645,0
+BFZ.US,D,20241022,000000,12.15,12.15,12.06,12.061,36315,0
+BFZ.US,D,20241023,000000,12.06,12.06,11.93,11.94,75527,0
+BFZ.US,D,20241024,000000,11.94,11.94,11.845,11.87,56798,0
+BFZ.US,D,20241025,000000,11.94,12.04,11.93,11.98,62246,0
+BFZ.US,D,20241028,000000,12.07,12.07,11.85,11.86,59280,0
+BFZ.US,D,20241029,000000,11.84,11.855,11.69,11.69,65376,0
+BFZ.US,D,20241030,000000,11.74,11.7425,11.68,11.71,92178,0
+BFZ.US,D,20241031,000000,11.74,11.74,11.7,11.71,118868,0
+BFZ.US,D,20241101,000000,11.8,11.8,11.68,11.69,65886,0
+BFZ.US,D,20241104,000000,11.77,11.77,11.69,11.71,44649,0
+BFZ.US,D,20241105,000000,11.69,11.8,11.69,11.72,111646,0
+BFZ.US,D,20241106,000000,11.64,11.64,11.57,11.62,145643,0
+BFZ.US,D,20241107,000000,11.64,11.77,11.64,11.77,148742,0
+BFZ.US,D,20241108,000000,11.82,11.835,11.81,11.82,82791,0
+BFZ.US,D,20241111,000000,11.8,11.88,11.73,11.84,144573,0
+BFZ.US,D,20241112,000000,11.84,11.85,11.6601,11.69,99583,0
+BFZ.US,D,20241113,000000,11.7511,11.8043,11.58,11.66,269367,0
+BFZ.US,D,20241114,000000,11.68,11.72,11.62,11.69,87003,0
+BFZ.US,D,20241115,000000,11.6002,11.62,11.55,11.55,84082,0
+BFZ.US,D,20241118,000000,11.547,11.59,11.52,11.53,115113,0
+BFZ.US,D,20241119,000000,11.55,11.57,11.48,11.53,134271,0
+BFZ.US,D,20241120,000000,11.5172,11.5332,11.455,11.48,102502,0
+BFZ.US,D,20241121,000000,11.506,11.5086,11.47,11.49,135668,0
+BFZ.US,D,20241122,000000,11.51,11.5145,11.43,11.45,167963,0
+BFZ.US,D,20241125,000000,11.5,11.56,11.47,11.505,202443,0
+BFZ.US,D,20241126,000000,11.47,11.5057,11.42,11.47,133823,0
+BFZ.US,D,20241127,000000,11.5,11.59,11.44,11.58,244407,0
+BFZ.US,D,20241129,000000,11.6,11.698,11.59,11.67,141154,0
+BFZ.US,D,20241202,000000,11.6274,11.7115,11.62,11.7,176306,0
+BFZ.US,D,20241203,000000,11.695,11.74,11.695,11.7,212410,0
+BFZ.US,D,20241204,000000,11.7,11.7,11.6,11.6781,120523,0
+BFZ.US,D,20241205,000000,11.7,11.71,11.65,11.71,165671,0
+BFZ.US,D,20241206,000000,11.76,11.795,11.72,11.76,180424,0
+BFZ.US,D,20241209,000000,11.8,11.84,11.75,11.78,224413,0
+BFZ.US,D,20241210,000000,11.81,11.81,11.72,11.77,98349,0
+BFZ.US,D,20241211,000000,11.88,11.89,11.775,11.78,61379,0
+BFZ.US,D,20241212,000000,11.83,11.85,11.695,11.71,177982,0
+BFZ.US,D,20241213,000000,11.74,11.8,11.64,11.71,119292,0
+BFZ.US,D,20241216,000000,11.7,11.72,11.6,11.62,138457,0
+BFZ.US,D,20241217,000000,11.646,11.68,11.57,11.58,218089,0
+BFZ.US,D,20241218,000000,11.57,11.625,11.53,11.54,133593,0
+BFZ.US,D,20241219,000000,11.535,11.55,11.4626,11.5,182377,0
+BFZ.US,D,20241220,000000,11.59,11.59,11.22,11.32,230984,0
+BFZ.US,D,20241223,000000,11.32,11.32,11.17,11.25,217754,0
+BFZ.US,D,20241224,000000,11.252,11.28,11.24,11.27,43436,0
+BFZ.US,D,20241226,000000,11.24,11.31,11.2,11.26,167848,0
+BFZ.US,D,20241227,000000,11.21,11.23,11.1,11.17,204201,0
+BFZ.US,D,20241230,000000,11.2,11.26,11.16,11.19,132615,0
+BFZ.US,D,20241231,000000,11.2129,11.2899,11.18,11.2,134355,0
+BFZ.US,D,20250102,000000,11.235,11.37,11.22,11.37,46794,0
+BFZ.US,D,20250103,000000,11.36,11.4,11.29,11.36,66888,0
+BFZ.US,D,20250106,000000,11.32,11.37,11.3,11.37,96439,0
+BFZ.US,D,20250107,000000,11.37,11.41,11.26,11.33,80230,0
+BFZ.US,D,20250108,000000,11.37,11.42,11.3101,11.32,48526,0
+BFZ.US,D,20250110,000000,11.299,11.3,11.22,11.22,85489,0
+BFZ.US,D,20250113,000000,11.24,11.5,11.16,11.5,80799,0
+BFZ.US,D,20250114,000000,11.48,11.48,11.24,11.27,33093,0
+BFZ.US,D,20250115,000000,11.285,11.32,11.23,11.32,56398,0
+BFZ.US,D,20250116,000000,11.27,11.31,11.19,11.28,49440,0
+BFZ.US,D,20250117,000000,11.37,11.38,11.31,11.35,23114,0
+BFZ.US,D,20250121,000000,11.3752,11.38,11.33,11.33,61541,0
+BFZ.US,D,20250122,000000,11.32,11.33,11.28,11.28,106021,0
+BFZ.US,D,20250123,000000,11.37,11.37,11.23,11.26,58833,0
+BFZ.US,D,20250124,000000,11.26,11.3,11.24,11.26,72925,0
+BFZ.US,D,20250127,000000,11.24,11.3,11.22,11.25,109748,0
+BFZ.US,D,20250128,000000,11.255,11.26,11.22,11.23,42667,0
+BFZ.US,D,20250129,000000,11.29,11.29,11.16,11.21,154073,0
+BFZ.US,D,20250130,000000,11.235,11.28,11.22,11.2699,95592,0
+BFZ.US,D,20250131,000000,11.3001,11.3009,11.25,11.28,93903,0
+BFZ.US,D,20250203,000000,11.3012,11.3786,11.25,11.3,125367,0
+BFZ.US,D,20250204,000000,11.2793,11.32,11.25,11.3,226513,0
+BFZ.US,D,20250205,000000,11.31,11.37,11.3,11.37,158974,0
+BFZ.US,D,20250206,000000,11.35,11.37,11.32,11.32,73057,0
+BFZ.US,D,20250207,000000,11.3092,11.32,11.25,11.28,125426,0
+BFZ.US,D,20250210,000000,11.31,11.36,11.29,11.32,85852,0
+BFZ.US,D,20250211,000000,11.295,11.32,11.2801,11.305,102445,0
+BFZ.US,D,20250212,000000,11.28,11.28,11.18,11.18,119027,0
+BFZ.US,D,20250213,000000,11.23,11.28,11.22,11.28,90207,0
+BFZ.US,D,20250214,000000,11.29,11.31,11.24,11.26,93506,0
+BFZ.US,D,20250218,000000,11.23,11.28,11.22,11.27,89952,0
+BFZ.US,D,20250219,000000,11.255,11.31,11.24,11.31,36902,0
+BFZ.US,D,20250220,000000,11.295,11.37,11.285,11.31,120053,0
+BFZ.US,D,20250221,000000,11.33,11.375,11.31,11.34,48539,0
+BFZ.US,D,20250224,000000,11.3,11.35,11.3,11.34,69747,0
+BFZ.US,D,20250225,000000,11.41,11.439,11.39,11.4,38847,0
+BFZ.US,D,20250226,000000,11.405,11.45,11.38,11.4,36350,0
+BFZ.US,D,20250227,000000,11.3701,11.41,11.33,11.33,28032,0
+BFZ.US,D,20250228,000000,11.35,11.44,11.35,11.44,74991,0
+BFZ.US,D,20250303,000000,11.4008,11.46,11.36,11.38,105303,0
+BFZ.US,D,20250304,000000,11.4,11.465,11.3,11.33,82248,0
+BFZ.US,D,20250305,000000,11.385,11.385,11.3,11.32,58113,0
+BFZ.US,D,20250306,000000,11.285,11.3099,11.27,11.27,30785,0
+BFZ.US,D,20250307,000000,11.29,11.33,11.21,11.21,32367,0
+BFZ.US,D,20250310,000000,11.32,11.34,11.17,11.17,38838,0
+BFZ.US,D,20250311,000000,11.2199,11.27,11.1832,11.2,46058,0
+BFZ.US,D,20250312,000000,11.205,11.255,11.161,11.175,50426,0
+BFZ.US,D,20250313,000000,11.17,11.17,11.08,11.11,129642,0
+BFZ.US,D,20250314,000000,11.07,11.0796,11.01,11.07,111336,0
+BFZ.US,D,20250317,000000,11.012,11.13,11.01,11.03,109700,0
+BFZ.US,D,20250318,000000,11.0685,11.0685,11.01,11.01,91834,0
+BFZ.US,D,20250319,000000,10.98,11.035,10.97,10.97,81304,0
+BFZ.US,D,20250320,000000,10.9901,11.08,10.9901,11.05,90958,0
+BFZ.US,D,20250321,000000,11.0981,11.15,11.0627,11.08,45538,0
+BFZ.US,D,20250324,000000,11.085,11.15,11.06,11.09,80163,0
+BFZ.US,D,20250325,000000,11.09,11.13,11.05,11.05,53893,0
+BFZ.US,D,20250326,000000,11.04,11.09,10.94,10.95,96213,0
+BFZ.US,D,20250327,000000,10.93,10.9337,10.84,10.85,67817,0
+BFZ.US,D,20250328,000000,10.91,10.995,10.89,10.97,48447,0
+BFZ.US,D,20250331,000000,10.91,11,10.9,10.98,56974,0
+BFZ.US,D,20250401,000000,10.95,11.09,10.94,11.09,121236,0
+BFZ.US,D,20250402,000000,11.01,11.12,11,11.09,103961,0
+BFZ.US,D,20250403,000000,11.08,11.33,11.08,11.19,201726,0
+BFZ.US,D,20250404,000000,11.15,11.25,11.07,11.1,115813,0
+BFZ.US,D,20250407,000000,11.055,11.18,10.83,10.87,95476,0
+BFZ.US,D,20250408,000000,10.865,10.865,10.45,10.48,100373,0
+BFZ.US,D,20250409,000000,10.37,10.57,10.17,10.57,232721,0
+BFZ.US,D,20250410,000000,10.445,10.51,10.2,10.2,93930,0
+BFZ.US,D,20250411,000000,10.235,10.38,10.17,10.37,253216,0
+BFZ.US,D,20250414,000000,10.56,10.56,10.46,10.46,54849,0
+BFZ.US,D,20250415,000000,10.47,10.53,10.46,10.48,47477,0
+BFZ.US,D,20250416,000000,10.47,10.49,10.4,10.4,38341,0
+BFZ.US,D,20250417,000000,10.42,10.48,10.41,10.45,54369,0
+BFZ.US,D,20250421,000000,10.4,10.46,10.31,10.32,67153,0
+BFZ.US,D,20250422,000000,10.3828,10.41,10.32,10.38,87712,0
+BFZ.US,D,20250423,000000,10.51,10.5274,10.42,10.46,58995,0
+BFZ.US,D,20250424,000000,10.55,10.645,10.5001,10.62,107799,0
+BFZ.US,D,20250425,000000,10.6335,10.71,10.6335,10.71,95732,0
+BFZ.US,D,20250428,000000,10.6506,10.73,10.65,10.72,62719,0
+BFZ.US,D,20250429,000000,10.69,10.78,10.69,10.78,56616,0
+BFZ.US,D,20250430,000000,10.69,10.9,10.69,10.89,50820,0
+BFZ.US,D,20250501,000000,10.9434,10.98,10.83,10.89,42915,0
+BFZ.US,D,20250502,000000,10.88,10.89,10.82,10.89,57113,0
+BFZ.US,D,20250505,000000,10.9,10.91,10.83,10.87,44076,0
+BFZ.US,D,20250506,000000,10.895,10.955,10.87,10.955,65300,0
+BFZ.US,D,20250507,000000,10.97,11.02,10.91,10.95,60621,0
+BFZ.US,D,20250508,000000,10.99,11.06,10.96,10.98,52566,0
+BFZ.US,D,20250509,000000,10.96,11,10.92,10.97,42887,0
+BFZ.US,D,20250512,000000,11,11.0402,10.87,10.87,64730,0
+BFZ.US,D,20250513,000000,10.97,10.97,10.83,10.88,102493,0
+BFZ.US,D,20250514,000000,10.88,10.92,10.8,10.82,37217,0
+BFZ.US,D,20250515,000000,10.85,10.93,10.8125,10.84,58578,0
+BFZ.US,D,20250516,000000,10.9,10.9099,10.84,10.87,51313,0
+BFZ.US,D,20250519,000000,10.82,10.82,10.7401,10.78,95329,0
+BFZ.US,D,20250520,000000,10.743,10.8,10.72,10.77,82555,0
+BFZ.US,D,20250521,000000,10.76,10.77,10.62,10.62,98463,0
+BFZ.US,D,20250522,000000,10.62,10.62,10.56,10.58,105302,0
+BFZ.US,D,20250523,000000,10.5658,10.6399,10.55,10.57,74769,0
+BFZ.US,D,20250527,000000,10.53,10.7,10.53,10.7,68734,0
+BFZ.US,D,20250528,000000,10.73,10.74,10.6,10.63,55993,0
+BFZ.US,D,20250529,000000,10.68,10.71,10.62,10.7,61325,0
+BFZ.US,D,20250530,000000,10.66,10.78,10.64,10.78,47422,0
+BFZ.US,D,20250602,000000,10.81,10.81,10.64,10.81,53416,0
+BFZ.US,D,20250603,000000,10.84,10.97,10.815,10.95,79623,0
+BFZ.US,D,20250604,000000,10.99,11.04,10.95,11.04,68222,0
+BFZ.US,D,20250605,000000,11.04,11.08,10.95,11,50484,0
+BFZ.US,D,20250606,000000,11,11.02,10.94,10.97,44877,0
+BFZ.US,D,20250609,000000,10.952,10.96,10.83,10.83,99074,0
+BFZ.US,D,20250610,000000,10.84,10.89,10.7709,10.8,80974,0
+BFZ.US,D,20250611,000000,10.8373,10.84,10.74,10.83,264638,0
+BFZ.US,D,20250612,000000,10.875,10.9,10.77,10.77,90309,0
+BFZ.US,D,20250613,000000,10.765,10.85,10.66,10.81,130622,0
+BFZ.US,D,20250616,000000,10.82,10.87,10.77,10.81,52100,0
+BFZ.US,D,20250617,000000,10.79,10.85,10.68,10.735,44411,0
+BFZ.US,D,20250618,000000,10.76,10.855,10.72,10.77,51733,0
+BFZ.US,D,20250620,000000,10.86,10.86,10.72,10.78,59360,0
+BFZ.US,D,20250623,000000,10.805,10.84,10.73,10.78,56539,0
+BFZ.US,D,20250624,000000,10.7584,10.84,10.75,10.83,84766,0
+BFZ.US,D,20250625,000000,10.825,10.86,10.78,10.82,52520,0
+BFZ.US,D,20250626,000000,10.84,10.86,10.8035,10.82,88941,0
+BFZ.US,D,20250627,000000,10.84,10.88,10.75,10.8,122213,0
+BFZ.US,D,20250630,000000,10.8,10.87,10.77,10.81,134158,0
+BFZ.US,D,20250701,000000,10.8377,10.9,10.8023,10.89,71091,0
+BFZ.US,D,20250702,000000,10.85,10.92,10.79,10.89,79540,0
+BFZ.US,D,20250703,000000,10.9183,10.95,10.83,10.86,30291,0
+BFZ.US,D,20250707,000000,10.89,10.93,10.8,10.85,87455,0
+BFZ.US,D,20250708,000000,10.82,10.8428,10.8,10.82,58069,0
+BFZ.US,D,20250709,000000,10.824,10.85,10.8103,10.83,64582,0
+BFZ.US,D,20250710,000000,10.86,10.92,10.82,10.84,47734,0
+BFZ.US,D,20250711,000000,10.825,10.8367,10.77,10.77,85108,0
+BFZ.US,D,20250714,000000,10.82,10.8705,10.79,10.84,124510,0
+BFZ.US,D,20250715,000000,10.78,10.815,10.749,10.75,40759,0
+BFZ.US,D,20250716,000000,10.77,10.775,10.6193,10.65,108391,0
+BFZ.US,D,20250717,000000,10.66,10.67,10.57,10.6,82087,0
+BFZ.US,D,20250718,000000,10.58,10.6095,10.54,10.56,79403,0
+BFZ.US,D,20250721,000000,10.53,10.543,10.47,10.47,92739,0
+BFZ.US,D,20250722,000000,10.5,10.5399,10.46,10.48,73166,0
+BFZ.US,D,20250723,000000,10.4707,10.4707,10.42,10.42,134949,0
+BFZ.US,D,20250724,000000,10.45,10.4805,10.41,10.44,104848,0
+BFZ.US,D,20250725,000000,10.46,10.46,10.4,10.41,142041,0
+BFZ.US,D,20250728,000000,10.45,10.45,10.38,10.39,98806,0
+BFZ.US,D,20250729,000000,10.4,10.45,10.37,10.39,119143,0
+BFZ.US,D,20250730,000000,10.41,10.43,10.37,10.39,72911,0
+BFZ.US,D,20250731,000000,10.4108,10.49,10.41,10.44,94687,0
+BFZ.US,D,20250801,000000,10.48,10.54,10.45,10.51,106282,0
+BFZ.US,D,20250804,000000,10.5614,10.5865,10.53,10.55,86468,0
+BFZ.US,D,20250805,000000,10.57,10.6,10.54,10.59,106814,0
+BFZ.US,D,20250806,000000,10.575,10.62,10.56,10.59,181367,0
+BFZ.US,D,20250807,000000,10.6,10.65,10.58,10.6,136467,0
+BFZ.US,D,20250808,000000,10.64,10.67,10.56,10.6,149551,0
+BFZ.US,D,20250811,000000,10.63,10.65,10.5501,10.58,71512,0
+BFZ.US,D,20250812,000000,10.59,10.61,10.56,10.6,87896,0
+BFZ.US,D,20250813,000000,10.61,10.64,10.57,10.59,145889,0
+BFZ.US,D,20250814,000000,10.56,10.6,10.55,10.55,156345,0
+BFZ.US,D,20250815,000000,10.5205,10.58,10.48,10.48,98222,0
+BFZ.US,D,20250818,000000,10.45,10.5,10.42,10.44,115025,0
+BFZ.US,D,20250819,000000,10.465,10.49,10.36,10.37,131574,0
+BFZ.US,D,20250820,000000,10.35,10.3824,10.31,10.31,122980,0
+BFZ.US,D,20250821,000000,10.3316,10.35,10.27,10.27,104150,0
+BFZ.US,D,20250822,000000,10.31,10.4267,10.27,10.35,117909,0
+BFZ.US,D,20250825,000000,10.38,10.38,10.32,10.33,187352,0
+BFZ.US,D,20250826,000000,10.33,10.38,10.33,10.38,74054,0
+BFZ.US,D,20250827,000000,10.33,10.44,10.33,10.38,151683,0
+BFZ.US,D,20250828,000000,10.3801,10.4321,10.33,10.345,305600,0
+BFZ.US,D,20250829,000000,10.35,10.43,10.33,10.43,177509,0
+BFZ.US,D,20250902,000000,10.4,10.41,10.375,10.39,100155,0
+BFZ.US,D,20250903,000000,10.39,10.46,10.3891,10.44,183901,0
+BFZ.US,D,20250904,000000,10.47,10.5,10.44,10.47,151399,0
+BFZ.US,D,20250905,000000,10.59,10.6,10.53,10.6,521412,0
+BFZ.US,D,20250908,000000,10.66,10.72,10.6195,10.7,217212,0
+BFZ.US,D,20250909,000000,10.74,10.7999,10.71,10.75,159601,0
+BFZ.US,D,20250910,000000,10.82,10.92,10.81,10.91,93839,0
+BFZ.US,D,20250911,000000,10.94,10.9792,10.92,10.95,79897,0
+BFZ.US,D,20250912,000000,10.94,10.97,10.9,10.95,111565,0
+BFZ.US,D,20250915,000000,10.9499,10.985,10.9,10.98,147417,0
+BFZ.US,D,20250916,000000,10.99,11,10.82,10.92,377006,0
+BFZ.US,D,20250917,000000,10.925,10.985,10.9,10.95,157483,0
+BFZ.US,D,20250918,000000,10.92,10.97,10.91,10.97,138673,0
+BFZ.US,D,20250919,000000,10.97,10.99,10.935,10.94,169257,0
+BFZ.US,D,20250922,000000,10.95,10.979,10.92,10.92,99996,0
+BFZ.US,D,20250923,000000,10.9499,10.96,10.91,10.91,145899,0
+BFZ.US,D,20250924,000000,10.92,10.9372,10.81,10.81,224043,0
+BFZ.US,D,20250925,000000,10.835,10.86,10.8,10.83,116476,0
+BFZ.US,D,20250926,000000,10.87,10.87,10.79,10.82,108159,0
+BFZ.US,D,20250929,000000,10.8761,10.8998,10.82,10.87,112041,0
+BFZ.US,D,20250930,000000,10.87,10.95,10.87,10.95,127753,0
+BFZ.US,D,20251001,000000,10.979,11,10.95,11,146638,0
+BFZ.US,D,20251002,000000,10.99,11.03,10.9,10.9,326933,0
+BFZ.US,D,20251003,000000,10.94,10.97,10.9,10.9,88952,0
+BFZ.US,D,20251006,000000,10.89,10.92,10.87,10.88,53109,0
+BFZ.US,D,20251007,000000,10.89,10.93,10.87,10.87,51264,0
+BFZ.US,D,20251008,000000,10.92,10.9624,10.91,10.94,64428,0
+BFZ.US,D,20251009,000000,10.96,10.98,10.86,10.86,110000,0
+BFZ.US,D,20251010,000000,10.9546,10.9599,10.85,10.85,117966,0
+BFZ.US,D,20251013,000000,10.8952,10.97,10.85,10.91,98598,0
+BFZ.US,D,20251014,000000,10.946,11.02,10.92,11.02,103548,0
+BFZ.US,D,20251015,000000,10.9411,10.97,10.88,10.9,157463,0
+BFZ.US,D,20251016,000000,10.925,10.93,10.89,10.9,171070,0
+BFZ.US,D,20251017,000000,10.88,10.885,10.81,10.81,63572,0
+BFZ.US,D,20251020,000000,10.82,10.9097,10.81,10.898,151816,0
+BFZ.US,D,20251021,000000,10.8895,10.95,10.87,10.93,66769,0
+BFZ.US,D,20251022,000000,10.92,10.955,10.89,10.925,90813,0
+BFZ.US,D,20251023,000000,10.8925,10.9599,10.87,10.93,123264,0
+BFZ.US,D,20251024,000000,10.95,10.96,10.925,10.93,131444,0
+BFZ.US,D,20251027,000000,10.92,10.97,10.9,10.945,66530,0
+BFZ.US,D,20251028,000000,10.925,10.97,10.917,10.93,116418,0
+BFZ.US,D,20251029,000000,10.95,11.005,10.95,10.97,147748,0
+BFZ.US,D,20251030,000000,10.945,10.97,10.91,10.94,82513,0
+BFZ.US,D,20251031,000000,10.9555,11.03,10.91,11.01,224013,0
+BFZ.US,D,20251103,000000,11.04,11.1,10.94,11.06,167610,0
+BFZ.US,D,20251104,000000,10.96,11.01,10.96,10.98,225211,0
+BFZ.US,D,20251105,000000,11.0094,11.0099,10.9,10.91,175162,0
+BFZ.US,D,20251106,000000,10.95,11,10.91,10.91,105513,0
+BFZ.US,D,20251107,000000,10.945,11.0047,10.93,10.99,84071,0
+BFZ.US,D,20251110,000000,10.95,10.995,10.94,10.96,74476,0
+BFZ.US,D,20251111,000000,10.99,11.0131,10.96,10.99,100432,0
+BFZ.US,D,20251112,000000,11.03,11.04,10.94,10.96,481150,0
+BFZ.US,D,20251113,000000,10.9905,10.9905,10.93,10.94,84999,0
+BFZ.US,D,20251114,000000,10.89,10.92,10.86,10.87,125051,0
+BFZ.US,D,20251117,000000,10.9,10.91,10.88,10.9,111456,0
+BFZ.US,D,20251118,000000,10.885,10.92,10.8594,10.87,101324,0
+BFZ.US,D,20251119,000000,10.9,10.931,10.851,10.86,59054,0
+BFZ.US,D,20251120,000000,10.9199,10.9199,10.84,10.84,113065,0
+BFZ.US,D,20251121,000000,10.832,10.85,10.82,10.82,101297,0
+BFZ.US,D,20251124,000000,10.85,10.91,10.82,10.8795,190039,0
+BFZ.US,D,20251125,000000,10.91,10.98,10.9,10.96,132223,0
+BFZ.US,D,20251126,000000,10.95,10.96,10.91,10.91,139049,0
+BFZ.US,D,20251128,000000,10.92,10.94,10.905,10.9301,78981,0
+BFZ.US,D,20251201,000000,10.91,10.92,10.85,10.87,139683,0
+BFZ.US,D,20251202,000000,10.89,10.89,10.83,10.84,222710,0
+BFZ.US,D,20251203,000000,10.85,10.9,10.84,10.89,115928,0
+BFZ.US,D,20251204,000000,10.88,10.9,10.84,10.88,184607,0
+BFZ.US,D,20251205,000000,10.91,10.93,10.88,10.89,168349,0
+BFZ.US,D,20251208,000000,10.86,10.9189,10.76,10.9,238785,0
+BFZ.US,D,20251209,000000,10.92,10.94,10.85,10.89,298562,0
+BFZ.US,D,20251210,000000,10.9012,10.92,10.86,10.9,154645,0
+BFZ.US,D,20251211,000000,10.91,10.94,10.87,10.9,228706,0
+BFZ.US,D,20251212,000000,10.86,10.88,10.82,10.84,224155,0
+BFZ.US,D,20251215,000000,10.82,10.84,10.785,10.8,268855,0
+BFZ.US,D,20251216,000000,10.845,10.871,10.77,10.82,138420,0
+BFZ.US,D,20251217,000000,10.8153,10.84,10.79,10.82,127958,0
+BFZ.US,D,20251218,000000,10.82,10.86,10.8,10.83,177455,0
+BFZ.US,D,20251219,000000,10.81,10.8358,10.8,10.82,100587,0
+BFZ.US,D,20251222,000000,10.712,10.7852,10.712,10.75,244350,0
+BFZ.US,D,20251223,000000,10.755,10.77,10.73,10.77,215367,0
+BFZ.US,D,20251224,000000,10.75,10.79,10.74,10.76,119973,0
+BFZ.US,D,20251226,000000,10.77,10.8,10.7,10.76,143295,0
+BFZ.US,D,20251229,000000,10.77,10.77,10.7104,10.76,281221,0
+BFZ.US,D,20251230,000000,10.7501,10.8251,10.74,10.78,259702,0
+BFZ.US,D,20251231,000000,10.7999,10.83,10.74,10.74,353302,0
+BFZ.US,D,20260102,000000,10.7999,10.8,10.77,10.8,51193,0
+BFZ.US,D,20260105,000000,10.7,10.81,10.68,10.79,86589,0
+BFZ.US,D,20260106,000000,10.79,10.88,10.78,10.81,76321,0
+BFZ.US,D,20260107,000000,10.87,10.91,10.84,10.91,90013,0
+BFZ.US,D,20260108,000000,10.91,10.9213,10.88,10.895,237496,0
+BFZ.US,D,20260109,000000,10.895,10.93,10.88,10.93,89586,0
+BFZ.US,D,20260112,000000,10.94,10.94,10.9,10.91,111038,0
+BFZ.US,D,20260113,000000,10.925,11.05,10.91,10.98,161907,0
+BFZ.US,D,20260114,000000,10.95,11.05,10.95,11.01,299526,0
+BFZ.US,D,20260115,000000,10.99,11.04,10.99,11.02,84552,0
+BFZ.US,D,20260116,000000,11.01,11.03,11,11.03,137373,0
+BFZ.US,D,20260120,000000,11.05,11.05,10.88,10.91,133991,0
+BFZ.US,D,20260121,000000,10.94,11,10.91,10.99,164243,0
+BFZ.US,D,20260122,000000,10.97,10.99,10.96,10.98,285017,0
+BFZ.US,D,20260123,000000,10.96,10.9875,10.91,10.95,194872,0
+BFZ.US,D,20260126,000000,10.94,10.99,10.91,10.97,182880,0
+BFZ.US,D,20260127,000000,10.95,10.99,10.9,10.98,344218,0
+BFZ.US,D,20260128,000000,11.01,11.12,11,11.12,110004,0
+BFZ.US,D,20260129,000000,11.13,11.18,11.0813,11.17,160466,0
+BFZ.US,D,20260130,000000,11.13,11.21,11.12,11.21,59192,0
+BFZ.US,D,20260202,000000,11.195,11.25,11.19,11.21,166106,0
+BFZ.US,D,20260203,000000,11.18,11.24,11.18,11.23,87140,0
+BFZ.US,D,20260204,000000,11.22,11.24,11.15,11.17,237740,0
+BFZ.US,D,20260205,000000,11.17,11.2,11.14,11.15,145819,0
+BFZ.US,D,20260206,000000,11.105,11.13,11.07,11.11,50093,0
diff --git a/daily/us/nyse stocks/1/bgt.us.txt b/daily/us/nyse stocks/1/bgt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dccc89c1dfe468e89db60847fa5b872ab28b2d64
--- /dev/null
+++ b/daily/us/nyse stocks/1/bgt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BGT.US,D,20050225,000000,8.24118,8.27602,8.18562,8.25146,137465.01731662,0
+BGT.US,D,20050228,000000,8.23309,8.29819,8.23309,8.29819,126770.89999531,0
+BGT.US,D,20050301,000000,8.26623,8.31971,8.26109,8.31971,149031.39460026,0
+BGT.US,D,20050302,000000,8.31561,8.33026,8.28792,8.33026,134685.34550896,0
+BGT.US,D,20050303,000000,8.33026,8.33026,8.28792,8.33026,107281.6698731,0
+BGT.US,D,20050304,000000,8.33026,8.3453,8.28029,8.30133,219694.96070531,0
+BGT.US,D,20050307,000000,8.32483,8.33026,8.29162,8.31971,124407.39077207,0
+BGT.US,D,20050308,000000,8.31561,8.31971,8.26623,8.29819,258662.91179357,0
+BGT.US,D,20050309,000000,8.29819,8.29819,8.27251,8.28792,165731.49467426,0
+BGT.US,D,20050310,000000,8.30647,8.31189,8.26109,8.30133,278578.8136564,0
+BGT.US,D,20050311,000000,8.25699,8.26109,8.23309,8.24548,204279.07951562,0
+BGT.US,D,20050314,000000,8.25146,8.27251,8.23309,8.27251,152457.37951255,0
+BGT.US,D,20050315,000000,8.27251,8.28029,8.23767,8.25146,155234.94948899,0
+BGT.US,D,20050316,000000,8.25146,8.26109,8.18562,8.18562,231685.90789832,0
+BGT.US,D,20050317,000000,8.19458,8.25146,8.18059,8.21331,160802.70042928,0
+BGT.US,D,20050318,000000,8.22311,8.23054,8.15604,8.15604,114562.41326952,0
+BGT.US,D,20050321,000000,8.1506,8.17145,8.08332,8.08332,187353.0325839,0
+BGT.US,D,20050322,000000,8.14453,8.17459,8.05621,8.06907,177509.10599696,0
+BGT.US,D,20050323,000000,8.10369,8.10369,7.95324,7.98115,212619.14585424,0
+BGT.US,D,20050324,000000,7.96211,8.02423,7.9211,7.9368,219487.9303287,0
+BGT.US,D,20050328,000000,7.88283,7.94889,7.75039,7.79597,346252.52483031,0
+BGT.US,D,20050329,000000,7.79597,7.8539,7.75039,7.79197,170227.31168491,0
+BGT.US,D,20050330,000000,7.83573,7.85743,7.75543,7.81719,144747.86254427,0
+BGT.US,D,20050331,000000,7.85743,7.96667,7.84563,7.89369,85861.907761958,0
+BGT.US,D,20050401,000000,7.9269,7.96211,7.8539,7.9211,141545.72265847,0
+BGT.US,D,20050404,000000,7.88693,7.91301,7.84563,7.88283,138538.00216186,0
+BGT.US,D,20050405,000000,7.90273,7.90748,7.84563,7.86294,76017.981175016,0
+BGT.US,D,20050406,000000,7.86294,7.8796,7.84174,7.86294,128902.15686712,0
+BGT.US,D,20050407,000000,7.86294,7.88693,7.84174,7.84887,152023.35136263,0
+BGT.US,D,20050408,000000,7.82127,7.87294,7.78721,7.8129,161872.53252764,0
+BGT.US,D,20050411,000000,7.84887,7.8539,7.80881,7.81719,160163.74373397,0
+BGT.US,D,20050412,000000,7.81719,7.83013,7.78721,7.82604,120986.66043787,0
+BGT.US,D,20050413,000000,7.80128,7.8129,7.79597,7.80568,177297.87195791,0
+BGT.US,D,20050414,000000,7.79197,7.82127,7.79197,7.8129,270442.62494752,0
+BGT.US,D,20050415,000000,7.80568,7.80568,7.68996,7.72451,201495.20404546,0
+BGT.US,D,20050418,000000,7.68585,7.75039,7.65124,7.65124,148603.67194404,0
+BGT.US,D,20050419,000000,7.66008,7.75543,7.5889,7.64665,185232.28486827,0
+BGT.US,D,20050420,000000,7.64665,7.72451,7.63678,7.69462,136823.95879009,0
+BGT.US,D,20050421,000000,7.70984,7.71575,7.66808,7.68585,134046.38881366,0
+BGT.US,D,20050422,000000,7.68585,7.72451,7.63269,7.72041,163811.4718415,0
+BGT.US,D,20050425,000000,7.73269,7.77417,7.68585,7.69462,154601.24737178,0
+BGT.US,D,20050426,000000,7.75543,7.77912,7.67891,7.77912,207058.75132328,0
+BGT.US,D,20050427,000000,7.71575,7.8129,7.71575,7.7366,136404.64345881,0
+BGT.US,D,20050428,000000,7.76837,7.8129,7.72946,7.7366,125060.0093704,0
+BGT.US,D,20050429,000000,7.78721,7.78721,7.73269,7.75039,82445.381090221,0
+BGT.US,D,20050502,000000,7.75543,7.83573,7.75039,7.75543,137259.03785563,0
+BGT.US,D,20050503,000000,7.77417,7.77912,7.66266,7.67283,154396.3188264,0
+BGT.US,D,20050504,000000,7.70033,7.74478,7.66008,7.67891,144107.85493336,0
+BGT.US,D,20050505,000000,7.69462,7.72041,7.67891,7.70033,74722.202218926,0
+BGT.US,D,20050506,000000,7.68996,7.71575,7.64665,7.67891,141325.03037884,0
+BGT.US,D,20050509,000000,7.705,7.7366,7.66808,7.68585,87793.490666493,0
+BGT.US,D,20050510,000000,7.72451,7.72946,7.66808,7.69462,142179.42477569,0
+BGT.US,D,20050511,000000,7.70984,7.71575,7.67283,7.67891,67447.764316202,0
+BGT.US,D,20050512,000000,7.61574,7.65124,7.60737,7.61574,123557.20003771,0
+BGT.US,D,20050513,000000,7.60737,7.66008,7.60213,7.63269,177934.72682196,0
+BGT.US,D,20050516,000000,7.57835,7.59803,7.52267,7.52267,159514.27788249,0
+BGT.US,D,20050517,000000,7.56635,7.57141,7.45492,7.49196,220337.07014747,0
+BGT.US,D,20050518,000000,7.48651,7.5418,7.46474,7.477,146884.37399418,0
+BGT.US,D,20050519,000000,7.43257,7.52267,7.42247,7.43257,211335.97788556,0
+BGT.US,D,20050520,000000,7.49642,7.49642,7.41429,7.42647,173885.54894863,0
+BGT.US,D,20050523,000000,7.41878,7.48147,7.34139,7.37767,347100.61373346,0
+BGT.US,D,20050524,000000,7.4023,7.40752,7.34712,7.38851,361235.4287857,0
+BGT.US,D,20050525,000000,7.38232,7.41429,7.35083,7.35664,245180.71533964,0
+BGT.US,D,20050526,000000,7.38851,7.44427,7.35311,7.37233,144747.86254427,0
+BGT.US,D,20050527,000000,7.44427,7.49196,7.38851,7.49196,273660.52856759,0
+BGT.US,D,20050531,000000,7.50822,7.55104,7.477,7.53677,161670.75672914,0
+BGT.US,D,20050601,000000,7.54542,7.67283,7.51393,7.61212,203628.56274854,0
+BGT.US,D,20050602,000000,7.64172,7.66266,7.60213,7.6559,135541.84173702,0
+BGT.US,D,20050603,000000,7.6559,7.66266,7.63678,7.6559,133180.43434502,0
+BGT.US,D,20050606,000000,7.60737,7.66008,7.60737,7.6559,101924.10205626,0
+BGT.US,D,20050607,000000,7.63269,7.66008,7.5889,7.61574,154601.24737178,0
+BGT.US,D,20050608,000000,7.57141,7.60213,7.54542,7.55694,148389.28515812,0
+BGT.US,D,20050609,000000,7.55694,7.5889,7.49642,7.5418,191002.86252268,0
+BGT.US,D,20050610,000000,7.54542,7.57835,7.50374,7.56226,127828.12110629,0
+BGT.US,D,20050613,000000,7.55694,7.55694,7.49642,7.49964,141107.49084608,0
+BGT.US,D,20050614,000000,7.52267,7.52267,7.48651,7.52267,150312.46073772,0
+BGT.US,D,20050615,000000,7.52267,7.54542,7.47243,7.48651,119271.56615049,0
+BGT.US,D,20050616,000000,7.51393,7.52267,7.44912,7.45835,156103.00578885,0
+BGT.US,D,20050617,000000,7.45835,7.53677,7.45835,7.53677,139608.88517584,0
+BGT.US,D,20050620,000000,7.53677,7.57835,7.51782,7.57141,224626.90769714,0
+BGT.US,D,20050621,000000,7.53677,7.61212,7.48651,7.57673,230185.20039685,0
+BGT.US,D,20050622,000000,7.59262,7.66266,7.57141,7.62174,250091.64401913,0
+BGT.US,D,20050623,000000,7.60737,7.64172,7.57141,7.60737,192932.34359598,0
+BGT.US,D,20050624,000000,7.61574,7.62688,7.53677,7.58309,193356.91350536,0
+BGT.US,D,20050627,000000,7.57835,7.59803,7.48147,7.51393,207917.34938259,0
+BGT.US,D,20050628,000000,7.48651,7.62688,7.48651,7.62688,180508.41916866,0
+BGT.US,D,20050629,000000,7.63678,7.63678,7.58309,7.58309,167230.10034449,0
+BGT.US,D,20050630,000000,7.57835,7.66266,7.57835,7.66266,133823.59470279,0
+BGT.US,D,20050701,000000,7.66808,7.68585,7.64172,7.67891,201279.76634393,0
+BGT.US,D,20050705,000000,7.66008,7.70033,7.64665,7.70033,141969.24165223,0
+BGT.US,D,20050706,000000,7.70033,7.70984,7.62688,7.68585,199997.64929088,0
+BGT.US,D,20050707,000000,7.68187,7.71575,7.66008,7.66808,137259.03785563,0
+BGT.US,D,20050708,000000,7.68187,7.705,7.67283,7.70033,148603.67194404,0
+BGT.US,D,20050711,000000,7.70984,7.75543,7.66808,7.72451,162734.28333381,0
+BGT.US,D,20050712,000000,7.74078,7.7619,7.70033,7.75039,164016.40038688,0
+BGT.US,D,20050713,000000,7.75039,7.7619,7.68187,7.7366,144321.19080367,0
+BGT.US,D,20050714,000000,7.75039,7.78388,7.66808,7.76837,282869.7021217,0
+BGT.US,D,20050715,000000,7.7619,7.78721,7.705,7.77912,170877.82845202,0
+BGT.US,D,20050718,000000,7.79597,7.80128,7.72451,7.7366,130826.38336233,0
+BGT.US,D,20050719,000000,7.77417,7.78721,7.71575,7.75039,181581.40401388,0
+BGT.US,D,20050720,000000,7.77417,7.77417,7.72041,7.7366,108548.02319191,0
+BGT.US,D,20050721,000000,7.7619,7.7619,7.70033,7.72451,204279.07951562,0
+BGT.US,D,20050722,000000,7.75039,7.76837,7.71575,7.7366,137259.03785563,0
+BGT.US,D,20050725,000000,7.73269,7.77912,7.72041,7.7366,121625.61713317,0
+BGT.US,D,20050726,000000,7.72946,7.78388,7.705,7.72041,219487.9303287,0
+BGT.US,D,20050727,000000,7.70984,7.76837,7.70984,7.75039,119700.33972235,0
+BGT.US,D,20050728,000000,7.7366,7.77417,7.72451,7.77417,120342.44916449,0
+BGT.US,D,20050729,000000,7.78388,7.78388,7.71575,7.72451,122699.65289402,0
+BGT.US,D,20050801,000000,7.74078,7.7619,7.705,7.75039,191002.86252268,0
+BGT.US,D,20050802,000000,7.72451,7.80568,7.72451,7.79597,262961.15666819,0
+BGT.US,D,20050803,000000,7.78388,7.82127,7.76837,7.77912,154396.3188264,0
+BGT.US,D,20050804,000000,7.79597,7.83573,7.70984,7.82604,341960.58544939,0
+BGT.US,D,20050805,000000,7.80128,7.87294,7.80128,7.83013,168084.49474131,0
+BGT.US,D,20050808,000000,7.8539,7.85743,7.77912,7.78721,126770.89999531,0
+BGT.US,D,20050809,000000,7.77417,7.83013,7.75543,7.76837,122257.21741915,0
+BGT.US,D,20050810,000000,7.78721,7.78721,7.71575,7.75039,213909.67023224,0
+BGT.US,D,20050811,000000,7.68996,7.77912,7.68585,7.72451,174951.17738453,0
+BGT.US,D,20050812,000000,7.75543,7.7619,7.71575,7.72451,98491.811650272,0
+BGT.US,D,20050815,000000,7.72041,7.7619,7.71575,7.72041,179875.76796705,0
+BGT.US,D,20050816,000000,7.74078,7.77912,7.7366,7.75543,226329.39099712,0
+BGT.US,D,20050817,000000,7.75543,7.77912,7.72451,7.75543,203851.35685938,0
+BGT.US,D,20050818,000000,7.75039,7.78388,7.72451,7.75039,249250.91152532,0
+BGT.US,D,20050819,000000,7.75039,7.7619,7.72451,7.73269,154396.3188264,0
+BGT.US,D,20050822,000000,7.76837,7.78388,7.72451,7.75543,151826.83014219,0
+BGT.US,D,20050823,000000,7.7619,7.7619,7.72451,7.75039,189074.432365,0
+BGT.US,D,20050824,000000,7.78388,7.78388,7.70984,7.71575,237250.50609174,0
+BGT.US,D,20050825,000000,7.70984,7.72946,7.66008,7.68585,142179.42477569,0
+BGT.US,D,20050826,000000,7.71575,7.72041,7.60213,7.62174,262304.3344074,0
+BGT.US,D,20050829,000000,7.62174,7.70033,7.62174,7.68585,164444.1230431,0
+BGT.US,D,20050830,000000,7.68585,7.72451,7.68585,7.68585,136404.64345881,0
+BGT.US,D,20050831,000000,7.68585,7.70984,7.64665,7.66266,167230.10034449,0
+BGT.US,D,20050901,000000,7.66266,7.72041,7.66266,7.67891,183085.2642622,0
+BGT.US,D,20050902,000000,7.67891,7.71575,7.66266,7.70033,98932.145293907,0
+BGT.US,D,20050906,000000,7.70033,7.74478,7.70033,7.74078,184788.79847776,0
+BGT.US,D,20050907,000000,7.75039,7.78721,7.72946,7.78721,235535.41180437,0
+BGT.US,D,20050908,000000,7.77912,7.80881,7.75039,7.79597,181790.53622172,0
+BGT.US,D,20050909,000000,7.79197,7.82127,7.78388,7.78388,110496.42074632,0
+BGT.US,D,20050912,000000,7.78721,7.80128,7.7619,7.78721,164866.59112126,0
+BGT.US,D,20050913,000000,7.74478,7.75039,7.72451,7.7366,140678.71727423,0
+BGT.US,D,20050914,000000,7.74078,7.76837,7.71575,7.72451,210058.06449496,0
+BGT.US,D,20050915,000000,7.72946,7.73269,7.63269,7.65124,124840.36800639,0
+BGT.US,D,20050916,000000,7.68187,7.705,7.64172,7.66266,169371.86637246,0
+BGT.US,D,20050919,000000,7.66266,7.68585,7.58309,7.60737,172589.76999253,0
+BGT.US,D,20050920,000000,7.62688,7.62688,7.51782,7.55104,310474.10264046,0
+BGT.US,D,20050921,000000,7.5889,7.59262,7.51393,7.5418,220128.98885522,0
+BGT.US,D,20050922,000000,7.5418,7.5418,7.48651,7.50374,160591.46639021,0
+BGT.US,D,20050923,000000,7.50374,7.55694,7.49196,7.52267,141325.03037884,0
+BGT.US,D,20050926,000000,7.53143,7.55694,7.50374,7.55104,154812.48141085,0
+BGT.US,D,20050927,000000,7.51782,7.55104,7.51393,7.51393,247533.71540672,0
+BGT.US,D,20050928,000000,7.51393,7.53677,7.50374,7.53677,167026.22271474,0
+BGT.US,D,20050929,000000,7.5418,7.57673,7.50822,7.55694,168949.39829433,0
+BGT.US,D,20050930,000000,7.57835,7.60737,7.57141,7.60737,137259.03785563,0
+BGT.US,D,20051003,000000,7.60737,7.67891,7.60737,7.66808,183292.29463879,0
+BGT.US,D,20051004,000000,7.66266,7.67283,7.60213,7.60737,134046.38881366,0
+BGT.US,D,20051005,000000,7.63269,7.66008,7.57835,7.59803,123987.02452516,0
+BGT.US,D,20051006,000000,7.60737,7.61574,7.55694,7.60213,185647.39653708,0
+BGT.US,D,20051007,000000,7.59262,7.63678,7.5889,7.60213,103643.40000613,0
+BGT.US,D,20051010,000000,7.59262,7.61574,7.58309,7.61574,88425.090952472,0
+BGT.US,D,20051011,000000,7.62174,7.68187,7.59262,7.66808,129982.49812168,0
+BGT.US,D,20051012,000000,7.59262,7.64665,7.5418,7.57141,99143.379332978,0
+BGT.US,D,20051013,000000,7.61212,7.61212,7.477,7.49642,112852.57356023,0
+BGT.US,D,20051014,000000,7.5418,7.5418,7.49196,7.52648,84792.07566358,0
+BGT.US,D,20051017,000000,7.51782,7.53143,7.47243,7.47243,125060.0093704,0
+BGT.US,D,20051018,000000,7.48651,7.50822,7.42247,7.43257,160385.48692921,0
+BGT.US,D,20051019,000000,7.42647,7.43846,7.4023,7.43257,123987.02452516,0
+BGT.US,D,20051020,000000,7.42647,7.43257,7.35083,7.36683,175142.44402688,0
+BGT.US,D,20051021,000000,7.35083,7.42647,7.35083,7.42647,202995.91154692,0
+BGT.US,D,20051024,000000,7.45835,7.46873,7.38851,7.45492,230185.20039685,0
+BGT.US,D,20051025,000000,7.49642,7.54542,7.49196,7.50822,179875.76796705,0
+BGT.US,D,20051026,000000,7.51782,7.52267,7.44912,7.45492,162734.28333381,0
+BGT.US,D,20051027,000000,7.48147,7.49196,7.42647,7.44912,164444.1230431,0
+BGT.US,D,20051028,000000,7.40752,7.44912,7.40752,7.43846,88645.783232096,0
+BGT.US,D,20051031,000000,7.43846,7.44912,7.41878,7.42647,117559.62460996,0
+BGT.US,D,20051101,000000,7.44427,7.56226,7.43846,7.51782,198280.45317226,0
+BGT.US,D,20051102,000000,7.54542,7.55694,7.48651,7.49642,114986.98317889,0
+BGT.US,D,20051103,000000,7.49196,7.55694,7.46474,7.52648,124196.15673301,0
+BGT.US,D,20051104,000000,7.51782,7.55104,7.50822,7.53677,127399.34753445,0
+BGT.US,D,20051107,000000,7.50822,7.53677,7.50374,7.52267,115196.11538673,0
+BGT.US,D,20051108,000000,7.51782,7.53677,7.51393,7.51393,102998.13781711,0
+BGT.US,D,20051109,000000,7.53677,7.54542,7.44912,7.477,140254.14736484,0
+BGT.US,D,20051110,000000,7.37767,7.42647,7.35083,7.42647,208770.69286381,0
+BGT.US,D,20051111,000000,7.41429,7.42647,7.37767,7.4023,67020.041659975,0
+BGT.US,D,20051114,000000,7.42877,7.42877,7.38232,7.4023,104287.61127949,0
+BGT.US,D,20051115,000000,7.36683,7.39202,7.33759,7.36683,197006.74344412,0
+BGT.US,D,20051116,000000,7.36148,7.38232,7.34139,7.38232,100846.91354857,0
+BGT.US,D,20051117,000000,7.38232,7.38232,7.30012,7.35311,258020.80235143,0
+BGT.US,D,20051118,000000,7.31885,7.33759,7.28097,7.31885,185858.63057615,0
+BGT.US,D,20051121,000000,7.32457,7.33313,7.23122,7.26785,291002.73808373,0
+BGT.US,D,20051122,000000,7.30012,7.30012,7.22285,7.25328,361235.4287857,0
+BGT.US,D,20051123,000000,7.27166,7.29087,7.23122,7.24863,210265.09487158,0
+BGT.US,D,20051125,000000,7.28097,7.28097,7.24863,7.27566,91854.228611614,0
+BGT.US,D,20051128,000000,7.27566,7.31324,7.25328,7.31324,161450.06444951,0
+BGT.US,D,20051129,000000,7.31885,7.35664,7.30012,7.35083,189920.4194369,0
+BGT.US,D,20051130,000000,7.36683,7.36683,7.29087,7.34712,283715.6891936,0
+BGT.US,D,20051201,000000,7.31018,7.42877,7.31018,7.40752,255021.48917974,0
+BGT.US,D,20051202,000000,7.42877,7.46474,7.41429,7.46474,164016.40038688,0
+BGT.US,D,20051205,000000,7.46474,7.49964,7.45492,7.49964,193141.47580382,0
+BGT.US,D,20051206,000000,7.49964,7.56226,7.49964,7.53143,198280.45317226,0
+BGT.US,D,20051207,000000,7.49642,7.56226,7.49642,7.55104,181581.40401388,0
+BGT.US,D,20051208,000000,7.56226,7.57835,7.51393,7.57835,259314.4794763,0
+BGT.US,D,20051209,000000,7.52648,7.60213,7.52648,7.59262,225896.41376281,0
+BGT.US,D,20051212,000000,7.57835,7.60737,7.49196,7.52648,227844.81131719,0
+BGT.US,D,20051213,000000,7.45835,7.46873,7.32933,7.37767,304920.01360319,0
+BGT.US,D,20051214,000000,7.36683,7.38232,7.26328,7.36148,367224.5968885,0
+BGT.US,D,20051215,000000,7.32933,7.36148,7.31324,7.35083,210058.06449496,0
+BGT.US,D,20051216,000000,7.38232,7.42247,7.32933,7.41878,164866.59112126,0
+BGT.US,D,20051219,000000,7.42247,7.42247,7.30468,7.35311,286078.14750121,0
+BGT.US,D,20051220,000000,7.31018,7.39202,7.30468,7.36683,351166.60625665,0
+BGT.US,D,20051221,000000,7.35083,7.36683,7.30468,7.34139,252023.22692369,0
+BGT.US,D,20051222,000000,7.34712,7.35083,7.30012,7.31018,425688.08359268,0
+BGT.US,D,20051223,000000,7.29087,7.35311,7.27166,7.35083,247318.27770517,0
+BGT.US,D,20051227,000000,7.34139,7.39202,7.33313,7.35664,404064.4438518,0
+BGT.US,D,20051228,000000,7.36683,7.42247,7.35083,7.42247,306634.05697497,0
+BGT.US,D,20051229,000000,7.42247,7.45492,7.4023,7.44912,250747.41536431,0
+BGT.US,D,20051230,000000,7.42247,7.45492,7.38232,7.44912,347536.74371461,0
+BGT.US,D,20060103,000000,7.41429,7.46873,7.39688,7.42877,240897.18328368,0
+BGT.US,D,20060104,000000,7.45492,7.52267,7.42247,7.46474,351392.55311435,0
+BGT.US,D,20060105,000000,7.49196,7.51782,7.46873,7.51782,158456.00585592,0
+BGT.US,D,20060106,000000,7.52648,7.52648,7.45492,7.51782,187585.28493531,0
+BGT.US,D,20060109,000000,7.50374,7.54542,7.49642,7.5418,169798.53811309,0
+BGT.US,D,20060110,000000,7.55104,7.57835,7.5418,7.57835,217979.86641792,0
+BGT.US,D,20060111,000000,7.57835,7.57835,7.49964,7.50374,268083.31938676,0
+BGT.US,D,20060112,000000,7.50374,7.55104,7.50374,7.52267,204279.07951562,0
+BGT.US,D,20060113,000000,7.51393,7.54542,7.50822,7.54542,92292.460424014,0
+BGT.US,D,20060117,000000,7.59262,7.71575,7.59262,7.69462,887977.45630353,0
+BGT.US,D,20060118,000000,7.68187,7.705,7.66808,7.69462,380923.28195957,0
+BGT.US,D,20060119,000000,7.69462,7.75543,7.68187,7.70984,441740.81964644,0
+BGT.US,D,20060120,000000,7.74078,7.7619,7.72041,7.74078,322477.66082088,0
+BGT.US,D,20060123,000000,7.7619,7.8129,7.74478,7.79597,453308.2478457,0
+BGT.US,D,20060124,000000,7.81719,7.82127,7.80128,7.80128,437457.28759047,0
+BGT.US,D,20060125,000000,7.8129,7.81719,7.77417,7.80568,374075.51579746,0
+BGT.US,D,20060126,000000,7.82127,7.83013,7.77417,7.80128,343446.5801322,0
+BGT.US,D,20060127,000000,7.78388,7.82127,7.77912,7.78721,175787.70621589,0
+BGT.US,D,20060130,000000,7.86294,7.86294,7.78721,7.8129,375779.05001304,0
+BGT.US,D,20060131,000000,7.84174,7.84174,7.78388,7.78388,361661.04961069,0
+BGT.US,D,20060201,000000,7.82127,7.83013,7.79597,7.82604,343033.57029462,0
+BGT.US,D,20060202,000000,7.83573,7.8539,7.82127,7.84563,172808.36044095,0
+BGT.US,D,20060203,000000,7.84174,7.8539,7.82127,7.84174,208138.04166221,0
+BGT.US,D,20060206,000000,7.8796,7.9211,7.84174,7.89369,295070.83243816,0
+BGT.US,D,20060207,000000,7.89865,7.9269,7.8796,7.88693,292497.14009149,0
+BGT.US,D,20060208,000000,7.88693,7.95772,7.88693,7.91301,231050.10394987,0
+BGT.US,D,20060209,000000,7.93927,7.95324,7.91301,7.9211,238536.82680728,0
+BGT.US,D,20060210,000000,7.94547,7.95772,7.9211,7.95772,191218.30022422,0
+BGT.US,D,20060213,000000,7.96211,8.02834,7.9211,7.96667,316693.42126344,0
+BGT.US,D,20060214,000000,7.96667,7.97657,7.9269,7.96667,347100.61373346,0
+BGT.US,D,20060215,000000,7.94889,7.95772,7.84174,7.8796,419693.66091179,0
+BGT.US,D,20060216,000000,7.88693,7.97248,7.85743,7.96667,155873.9061843,0
+BGT.US,D,20060217,000000,7.94547,7.98609,7.9211,7.97657,171519.93789417,0
+BGT.US,D,20060221,000000,7.98609,8.00293,7.90273,7.94889,214338.4438041,0
+BGT.US,D,20060222,000000,7.97248,8.22723,7.94547,8.02834,401920.57599256,0
+BGT.US,D,20060223,000000,8.04213,8.04213,7.93927,7.98609,252671.64185952,0
+BGT.US,D,20060224,000000,7.99798,7.99798,7.94889,7.95772,201279.76634393,0
+BGT.US,D,20060227,000000,7.96211,7.98609,7.94547,7.97657,146681.54728004,0
+BGT.US,D,20060228,000000,7.98904,7.99798,7.97248,7.98609,186290.55689485,0
+BGT.US,D,20060301,000000,7.99798,8.04213,7.98115,8.04213,227199.54912821,0
+BGT.US,D,20060302,000000,8.05621,8.06497,8.02423,8.05326,246893.7077958,0
+BGT.US,D,20060303,000000,8.05326,8.06907,8.02423,8.05621,126770.89999531,0
+BGT.US,D,20060306,000000,8.06497,8.07857,8.01892,8.03451,305342.48168134,0
+BGT.US,D,20060307,000000,8.06497,8.06497,7.98904,8.00844,219694.96070531,0
+BGT.US,D,20060308,000000,8.02423,8.08332,7.95324,7.98609,405776.38539233,0
+BGT.US,D,20060309,000000,8.02834,8.03451,7.9211,7.98115,315191.66284635,0
+BGT.US,D,20060310,000000,8.01359,8.01359,7.97248,7.98115,134897.63046364,0
+BGT.US,D,20060313,000000,7.98904,8.05621,7.96667,8.01359,209411.75139034,0
+BGT.US,D,20060314,000000,8.06907,8.09495,7.97657,7.97657,302774.04391275,0
+BGT.US,D,20060315,000000,7.97657,8.06907,7.93282,7.94547,302994.73619238,0
+BGT.US,D,20060316,000000,7.96211,7.98904,7.91301,7.95324,156945.8401139,0
+BGT.US,D,20060317,000000,7.98609,8.02834,7.98609,8.02423,140678.71727423,0
+BGT.US,D,20060320,000000,8.0899,8.0899,8.00844,8.05981,266582.6118853,0
+BGT.US,D,20060321,000000,8.06907,8.09495,8.03795,8.05326,134254.47010587,0
+BGT.US,D,20060322,000000,8.06907,8.1093,8.04213,8.05621,422683.51584292,0
+BGT.US,D,20060323,000000,8.07402,8.07857,7.96211,7.98609,173436.80798005,0
+BGT.US,D,20060324,000000,7.99798,8.00844,7.95324,8.00293,159097.06438246,0
+BGT.US,D,20060327,000000,8.00844,8.03795,7.94889,7.95324,167449.74170849,0
+BGT.US,D,20060328,000000,7.98115,7.99798,7.9211,7.9211,176224.88711267,0
+BGT.US,D,20060329,000000,8.00844,8.00844,7.94547,7.95324,164662.7134915,0
+BGT.US,D,20060330,000000,7.98115,7.98115,7.9269,7.94889,73877.266062643,0
+BGT.US,D,20060331,000000,7.97657,7.97657,7.93282,7.94889,188639.35329945,0
+BGT.US,D,20060403,000000,7.95324,8.03451,7.93927,8.00844,225477.09843152,0
+BGT.US,D,20060404,000000,7.98115,8.04213,7.97248,8.00844,153959.13792962,0
+BGT.US,D,20060405,000000,8.00844,8.02834,7.98904,8.02834,140254.14736484,0
+BGT.US,D,20060406,000000,8.04879,8.04879,7.96211,7.99331,138111.33042125,0
+BGT.US,D,20060407,000000,7.99798,7.99798,7.9269,7.95324,108996.76416046,0
+BGT.US,D,20060410,000000,7.94889,7.95324,7.91605,7.94889,135325.35311988,0
+BGT.US,D,20060411,000000,7.94889,7.94889,7.86637,7.91605,193788.83982406,0
+BGT.US,D,20060412,000000,7.89865,7.89865,7.82127,7.84887,165959.5433632,0
+BGT.US,D,20060413,000000,7.8796,7.8796,7.78721,7.83013,162098.47938536,0
+BGT.US,D,20060417,000000,7.86294,7.86637,7.74078,7.80128,176436.12115173,0
+BGT.US,D,20060418,000000,7.8129,7.8129,7.7366,7.79197,140895.20589138,0
+BGT.US,D,20060419,000000,7.80881,7.80881,7.70984,7.77417,242183.50399921,0
+BGT.US,D,20060420,000000,7.80568,7.80881,7.7366,7.7619,91004.037877244,0
+BGT.US,D,20060421,000000,7.74478,7.80568,7.74478,7.79197,146884.37399418,0
+BGT.US,D,20060424,000000,7.79197,7.82604,7.78721,7.82127,160802.70042928,0
+BGT.US,D,20060425,000000,7.8129,7.84563,7.77417,7.79597,181790.53622172,0
+BGT.US,D,20060426,000000,7.80881,7.83013,7.76837,7.79597,168949.39829433,0
+BGT.US,D,20060427,000000,7.78388,7.80128,7.76837,7.80128,143682.23410837,0
+BGT.US,D,20060428,000000,7.80568,7.80881,7.77912,7.80881,137048.85473218,0
+BGT.US,D,20060501,000000,7.82127,7.8796,7.79597,7.85743,193356.91350536,0
+BGT.US,D,20060502,000000,7.88693,7.88693,7.82604,7.84887,131893.06271388,0
+BGT.US,D,20060503,000000,7.84174,7.86637,7.82127,7.86294,124407.39077207,0
+BGT.US,D,20060504,000000,7.84174,7.86637,7.83573,7.86294,129762.85675767,0
+BGT.US,D,20060505,000000,7.87294,7.87294,7.83573,7.87294,115415.75675074,0
+BGT.US,D,20060508,000000,7.88283,7.88283,7.84174,7.86637,141765.36402247,0
+BGT.US,D,20060509,000000,7.8796,7.88283,7.84174,7.84887,181363.8644811,0
+BGT.US,D,20060510,000000,7.84174,7.86637,7.83573,7.84887,155873.9061843,0
+BGT.US,D,20060511,000000,7.78388,7.8129,7.74078,7.74478,240250.87017906,0
+BGT.US,D,20060512,000000,7.75543,7.77912,7.71575,7.7366,136823.95879009,0
+BGT.US,D,20060515,000000,7.71575,7.74078,7.70984,7.73269,65319.660191236,0
+BGT.US,D,20060516,000000,7.74478,7.76837,7.71575,7.76837,140035.55691647,0
+BGT.US,D,20060517,000000,7.75039,7.77417,7.72451,7.74078,119700.33972235,0
+BGT.US,D,20060518,000000,7.7619,7.76837,7.705,7.72451,119271.56615049,0
+BGT.US,D,20060519,000000,7.72451,7.7366,7.68187,7.72041,146681.54728004,0
+BGT.US,D,20060522,000000,7.73269,7.73269,7.68187,7.70033,136188.15484165,0
+BGT.US,D,20060523,000000,7.70984,7.7619,7.70033,7.75543,153524.05886409,0
+BGT.US,D,20060524,000000,7.76837,7.76837,7.68187,7.70984,127625.29439215,0
+BGT.US,D,20060525,000000,7.72041,7.7366,7.68996,7.73269,211987.54556828,0
+BGT.US,D,20060526,000000,7.70033,7.75543,7.70033,7.75543,104918.16064985,0
+BGT.US,D,20060530,000000,7.76837,7.80881,7.76837,7.78388,216271.07762425,0
+BGT.US,D,20060531,000000,7.77912,7.82604,7.77912,7.82604,93570.37381461,0
+BGT.US,D,20060601,000000,7.83013,7.9211,7.8129,7.84887,173436.80798005,0
+BGT.US,D,20060602,000000,7.89369,7.9368,7.84563,7.9368,135541.84173702,0
+BGT.US,D,20060605,000000,7.93927,7.96211,7.90273,7.94889,236183.82674022,0
+BGT.US,D,20060606,000000,7.9368,8.02834,7.89865,7.97248,248828.44344718,0
+BGT.US,D,20060607,000000,7.99331,7.99798,7.94889,7.98115,252240.76645644,0
+BGT.US,D,20060608,000000,7.98904,7.99331,7.8796,7.98904,184579.66626994,0
+BGT.US,D,20060609,000000,7.98904,8.00844,7.95772,7.99798,279656.0021641,0
+BGT.US,D,20060612,000000,8.00844,8.01892,7.96667,8.01892,137904.30004464,0
+BGT.US,D,20060613,000000,7.99331,8.00844,7.95324,8.00844,229117.47012971,0
+BGT.US,D,20060614,000000,8.00844,8.01892,7.8796,7.9269,182440.0020732,0
+BGT.US,D,20060615,000000,7.9368,7.94889,7.88283,7.9269,134467.80597619,0
+BGT.US,D,20060616,000000,7.88693,7.9368,7.8796,7.89369,123340.71142056,0
+BGT.US,D,20060619,000000,7.99798,8.04213,7.94889,8.02834,630826.81208322,0
+BGT.US,D,20060620,000000,8.04213,8.11645,8.00844,8.06907,816258.77091877,0
+BGT.US,D,20060621,000000,8.1093,8.11293,8.05326,8.06907,466580.26117616,0
+BGT.US,D,20060622,000000,8.0899,8.12987,8.06907,8.06907,505978.03675187,0
+BGT.US,D,20060623,000000,8.15604,8.18059,8.07857,8.09495,676649.88574292,0
+BGT.US,D,20060626,000000,8.15604,8.18953,8.12159,8.18953,386069.61573733,0
+BGT.US,D,20060627,000000,8.18953,8.20036,8.13882,8.18953,461872.15921081,0
+BGT.US,D,20060628,000000,8.21331,8.22311,8.14453,8.22311,414757.51025749,0
+BGT.US,D,20060629,000000,8.22311,8.23767,8.18953,8.23309,207273.1381092,0
+BGT.US,D,20060630,000000,8.23767,8.23767,8.16678,8.23054,227199.54912821,0
+BGT.US,D,20060703,000000,8.24548,8.27602,8.22723,8.26623,178582.0908422,0
+BGT.US,D,20060705,000000,8.27251,8.28792,8.24548,8.25146,274938.44195819,0
+BGT.US,D,20060706,000000,8.26623,8.27251,8.20036,8.23767,289713.26462136,0
+BGT.US,D,20060707,000000,8.24118,8.24548,8.14453,8.18059,210905.10248248,0
+BGT.US,D,20060710,000000,8.18562,8.20036,8.14453,8.18953,197636.24189886,0
+BGT.US,D,20060711,000000,8.22311,8.22311,8.15604,8.21769,225688.33247056,0
+BGT.US,D,20060712,000000,8.18953,8.18953,8.12987,8.18953,190144.26446338,0
+BGT.US,D,20060713,000000,8.17459,8.22311,8.17145,8.21769,193141.47580382,0
+BGT.US,D,20060714,000000,8.19458,8.21769,8.13882,8.18953,141765.36402247,0
+BGT.US,D,20060717,000000,8.16155,8.21331,8.1506,8.21331,200859.40009702,0
+BGT.US,D,20060718,000000,8.17459,8.23054,8.17459,8.22723,160385.48692921,0
+BGT.US,D,20060719,000000,8.23054,8.23767,8.18953,8.22723,245823.87569741,0
+BGT.US,D,20060720,000000,8.22723,8.23309,8.18059,8.20036,185005.28709492,0
+BGT.US,D,20060721,000000,8.21769,8.24548,8.18562,8.23054,239595.09883386,0
+BGT.US,D,20060724,000000,8.23767,8.25699,8.20771,8.25699,256523.24759681,0
+BGT.US,D,20060725,000000,8.25699,8.26109,8.20771,8.23054,239595.09883386,0
+BGT.US,D,20060726,000000,8.23309,8.25146,8.20771,8.21331,207704.01351229,0
+BGT.US,D,20060727,000000,8.21769,8.23309,8.20771,8.23054,104489.38707803,0
+BGT.US,D,20060728,000000,8.23054,8.23309,8.19458,8.19458,137048.85473218,0
+BGT.US,D,20060731,000000,8.18953,8.21769,8.15604,8.20036,169156.42867093,0
+BGT.US,D,20060801,000000,8.21331,8.23309,8.18562,8.22311,147954.20609256,0
+BGT.US,D,20060802,000000,8.20771,8.22723,8.18953,8.20771,172808.36044095,0
+BGT.US,D,20060803,000000,8.20771,8.23767,8.18562,8.23054,201923.97761732,0
+BGT.US,D,20060804,000000,8.23054,8.24118,8.18953,8.19458,143682.23410837,0
+BGT.US,D,20060807,000000,8.20036,8.20771,8.17459,8.18059,141545.72265847,0
+BGT.US,D,20060808,000000,8.17459,8.18562,8.16155,8.18562,228263.07573289,0
+BGT.US,D,20060809,000000,8.16678,8.18059,8.12987,8.15604,276645.12892062,0
+BGT.US,D,20060810,000000,8.12159,8.17459,8.0899,8.17459,174296.45695498,0
+BGT.US,D,20060811,000000,8.11645,8.13882,8.1093,8.13882,111341.3569026,0
+BGT.US,D,20060814,000000,8.17459,8.17459,8.13882,8.16155,142404.32071779,0
+BGT.US,D,20060815,000000,8.1506,8.19458,8.1506,8.18059,173885.54894863,0
+BGT.US,D,20060816,000000,8.20771,8.20771,8.17145,8.17459,232543.45504202,0
+BGT.US,D,20060817,000000,8.16678,8.17459,8.11293,8.12987,152457.37951255,0
+BGT.US,D,20060818,000000,8.12711,8.1506,8.06907,8.08332,162098.47938536,0
+BGT.US,D,20060821,000000,8.05981,8.09495,8.03451,8.05621,194214.46064905,0
+BGT.US,D,20060822,000000,8.06497,8.11645,8.04213,8.11645,220128.98885522,0
+BGT.US,D,20060823,000000,8.12987,8.1506,8.0994,8.13414,123557.20003771,0
+BGT.US,D,20060824,000000,8.15604,8.15851,8.10369,8.13882,154601.24737178,0
+BGT.US,D,20060825,000000,8.11293,8.15851,8.08332,8.09495,302994.73619238,0
+BGT.US,D,20060828,000000,8.08332,8.13882,8.07857,8.13414,199354.4889331,0
+BGT.US,D,20060829,000000,8.12987,8.15604,8.11645,8.13414,152881.94942193,0
+BGT.US,D,20060830,000000,8.12711,8.18953,8.12711,8.18953,200205.73058307,0
+BGT.US,D,20060831,000000,8.20036,8.21331,8.15851,8.21331,216694.59661802,0
+BGT.US,D,20060901,000000,8.20036,8.26109,8.20036,8.26109,189283.56457283,0
+BGT.US,D,20060905,000000,8.26109,8.26623,8.23054,8.25146,167882.7189428,0
+BGT.US,D,20060906,000000,8.25146,8.26623,8.22311,8.24548,152881.94942193,0
+BGT.US,D,20060907,000000,8.23309,8.24548,8.19458,8.20771,208550.0005842,0
+BGT.US,D,20060908,000000,8.19458,8.25146,8.19458,8.25146,109199.59087461,0
+BGT.US,D,20060911,000000,8.27602,8.30133,8.25146,8.26109,133180.43434502,0
+BGT.US,D,20060912,000000,8.28792,8.34234,8.26109,8.32483,171945.55871917,0
+BGT.US,D,20060913,000000,8.29819,8.30133,8.21331,8.25699,211562.9756589,0
+BGT.US,D,20060914,000000,8.26109,8.27251,8.23767,8.26109,177086.63791883,0
+BGT.US,D,20060915,000000,8.25699,8.25699,8.23767,8.24548,148175.94928781,0
+BGT.US,D,20060918,000000,8.25699,8.26109,8.22723,8.24548,149883.68716587,0
+BGT.US,D,20060919,000000,8.24548,8.24548,8.22723,8.23309,111559.94735098,0
+BGT.US,D,20060920,000000,8.23309,8.23309,8.20036,8.20036,120549.4795411,0
+BGT.US,D,20060921,000000,8.21331,8.21769,8.14453,8.15851,177509.10599696,0
+BGT.US,D,20060922,000000,8.17145,8.18953,8.13414,8.18953,186929.51359015,0
+BGT.US,D,20060925,000000,8.18953,8.22311,8.18059,8.18953,120764.91724262,0
+BGT.US,D,20060926,000000,8.18953,8.18953,8.13414,8.18059,231474.67385925,0
+BGT.US,D,20060927,000000,8.15851,8.18059,8.14453,8.16155,155234.94948899,0
+BGT.US,D,20060928,000000,8.17459,8.18059,8.15851,8.16678,124407.39077207,0
+BGT.US,D,20060929,000000,8.18059,8.19458,8.16678,8.18562,261448.88909495,0
+BGT.US,D,20061002,000000,8.18562,8.21331,8.17459,8.18059,188853.74008536,0
+BGT.US,D,20061003,000000,8.17145,8.24548,8.17145,8.21769,193575.50395375,0
+BGT.US,D,20061004,000000,8.20036,8.22723,8.18059,8.22723,197006.74344412,0
+BGT.US,D,20061005,000000,8.20771,8.23054,8.16678,8.16678,174296.45695498,0
+BGT.US,D,20061006,000000,8.16155,8.17145,8.14453,8.1506,146248.57004575,0
+BGT.US,D,20061009,000000,8.13882,8.14453,7.9269,7.97657,730597.58803971,0
+BGT.US,D,20061010,000000,7.95324,8.00844,7.94889,7.97657,293783.46080702,0
+BGT.US,D,20061011,000000,7.98609,8.00293,7.94889,7.98115,305134.40038914,0
+BGT.US,D,20061012,000000,7.97248,7.97248,7.88283,7.90748,398067.91933967,0
+BGT.US,D,20061013,000000,7.8796,7.90273,7.85743,7.85743,438106.75344193,0
+BGT.US,D,20061016,000000,7.86294,7.97657,7.86294,7.90273,344524.81955553,0
+BGT.US,D,20061017,000000,7.89369,7.94547,7.89369,7.93927,233398.90035446,0
+BGT.US,D,20061018,000000,7.94547,8.15851,7.93282,8.06497,613253.40113128,0
+BGT.US,D,20061019,000000,8.05326,8.08332,8.01892,8.04213,181790.53622172,0
+BGT.US,D,20061020,000000,8.04879,8.06497,8.00844,8.01359,150532.10210173,0
+BGT.US,D,20061023,000000,8.02834,8.05981,7.99331,8.01892,152023.35136263,0
+BGT.US,D,20061024,000000,7.99798,8.07402,7.99331,8.06497,239595.09883386,0
+BGT.US,D,20061025,000000,8.06907,8.08332,8.04879,8.06907,224626.90769714,0
+BGT.US,D,20061026,000000,8.07857,8.08332,8.05326,8.05981,118632.6094552,0
+BGT.US,D,20061027,000000,8.06907,8.08332,8.05326,8.08332,121196.84356132,0
+BGT.US,D,20061030,000000,8.08332,8.0994,8.06907,8.0994,140468.53415078,0
+BGT.US,D,20061031,000000,8.0899,8.12987,8.07857,8.11645,275157.03240656,0
+BGT.US,D,20061101,000000,8.11293,8.18562,8.11293,8.17145,352459.23246591,0
+BGT.US,D,20061102,000000,8.17145,8.18953,8.10369,8.11293,259950.28342472,0
+BGT.US,D,20061103,000000,8.10369,8.19458,8.0994,8.18953,262304.3344074,0
+BGT.US,D,20061106,000000,8.16155,8.18953,8.15851,8.18953,213693.18161508,0
+BGT.US,D,20061107,000000,8.19458,8.22723,8.17459,8.21331,259090.63444979,0
+BGT.US,D,20061108,000000,8.21331,8.29162,8.18953,8.28364,387356.98736847,0
+BGT.US,D,20061109,000000,8.30133,8.45654,8.27251,8.29162,255876.93449219,0
+BGT.US,D,20061110,000000,8.28029,8.33568,8.26623,8.31189,236183.82674022,0
+BGT.US,D,20061113,000000,8.26623,8.28364,8.23054,8.23767,179014.01716091,0
+BGT.US,D,20061114,000000,8.25146,8.36462,8.24118,8.31189,330832.43997815,0
+BGT.US,D,20061115,000000,8.24548,8.31971,8.23054,8.29819,322901.17981463,0
+BGT.US,D,20061116,000000,8.26623,8.30133,8.25146,8.25146,153099.48895472,0
+BGT.US,D,20061117,000000,8.31971,8.31971,8.26623,8.29819,251813.04380023,0
+BGT.US,D,20061120,000000,8.29162,8.31971,8.27251,8.28364,107067.28308716,0
+BGT.US,D,20061121,000000,8.28029,8.31189,8.26623,8.27602,121196.84356132,0
+BGT.US,D,20061122,000000,8.27602,8.30133,8.24548,8.29819,137048.85473218,0
+BGT.US,D,20061124,000000,8.29819,8.31189,8.28364,8.31189,60602.099985325,0
+BGT.US,D,20061127,000000,8.30133,8.31971,8.25699,8.25699,153748.95480617,0
+BGT.US,D,20061128,000000,8.25146,8.31189,8.24548,8.28364,233185.56448416,0
+BGT.US,D,20061129,000000,8.27251,8.31561,8.27251,8.28364,199354.4889331,0
+BGT.US,D,20061130,000000,8.30647,8.33568,8.28029,8.30133,279656.0021641,0
+BGT.US,D,20061201,000000,8.28792,8.33026,8.28792,8.31189,135119.37365887,0
+BGT.US,D,20061204,000000,8.31189,8.34234,8.29162,8.31189,147106.11718943,0
+BGT.US,D,20061205,000000,8.31971,8.33568,8.31189,8.33026,77085.711442159,0
+BGT.US,D,20061206,000000,8.31189,8.34234,8.29162,8.31971,278793.20044231,0
+BGT.US,D,20061207,000000,8.33026,8.33568,8.31189,8.33026,122900.37777692,0
+BGT.US,D,20061208,000000,8.33026,8.33568,8.31189,8.33568,101066.55491258,0
+BGT.US,D,20061211,000000,8.33026,8.33026,8.27602,8.29162,155040.5300998,0
+BGT.US,D,20061212,000000,8.29162,8.34234,8.28792,8.32483,229968.71177971,0
+BGT.US,D,20061213,000000,8.27251,8.31189,8.25699,8.31189,201495.20404546,0
+BGT.US,D,20061214,000000,8.30133,8.31971,8.27251,8.28792,149244.73047058,0
+BGT.US,D,20061215,000000,8.27602,8.30133,8.26109,8.26623,133399.02479342,0
+BGT.US,D,20061218,000000,8.29162,8.3453,8.29162,8.31971,242183.50399921,0
+BGT.US,D,20061219,000000,8.30647,8.31971,8.29162,8.31971,139822.22104616,0
+BGT.US,D,20061220,000000,8.30647,8.34234,8.30133,8.31189,120986.66043787,0
+BGT.US,D,20061221,000000,8.33568,8.35586,8.31561,8.35586,126542.85130636,0
+BGT.US,D,20061222,000000,8.34234,8.37089,8.28792,8.31561,133616.56432619,0
+BGT.US,D,20061226,000000,8.30133,8.31971,8.29819,8.30133,92078.073638092,0
+BGT.US,D,20061227,000000,8.30133,8.35586,8.29162,8.35167,102131.13243286,0
+BGT.US,D,20061228,000000,8.31561,8.37089,8.31561,8.31971,115415.75675074,0
+BGT.US,D,20061229,000000,8.31189,8.37089,8.31189,8.36462,77950.61499517,0
+BGT.US,D,20070103,000000,8.33568,8.39307,8.33568,8.38125,127625.29439215,0
+BGT.US,D,20070104,000000,8.38125,8.41779,8.37688,8.40544,128480.7397046,0
+BGT.US,D,20070105,000000,8.40544,8.41248,8.39307,8.41248,87584.358458658,0
+BGT.US,D,20070108,000000,8.39307,8.46186,8.39125,8.43255,133399.02479342,0
+BGT.US,D,20070109,000000,8.40096,8.48565,8.39735,8.44598,101924.10205626,0
+BGT.US,D,20070110,000000,8.4098,8.47346,8.40096,8.40096,155234.94948899,0
+BGT.US,D,20070111,000000,8.38125,8.43702,8.36462,8.38125,173006.98349259,0
+BGT.US,D,20070112,000000,8.37089,8.43702,8.37089,8.39125,140678.71727423,0
+BGT.US,D,20070116,000000,8.38125,8.40096,8.35586,8.38125,106201.32861853,0
+BGT.US,D,20070117,000000,8.39735,8.42312,8.38125,8.4098,134254.47010587,0
+BGT.US,D,20070118,000000,8.41779,8.43702,8.40096,8.43255,145396.27748014,0
+BGT.US,D,20070119,000000,8.41248,8.44321,8.37688,8.37688,214338.4438041,0
+BGT.US,D,20070122,000000,8.39125,8.43702,8.38755,8.41248,155234.94948899,0
+BGT.US,D,20070123,000000,8.43702,8.6498,8.41248,8.42751,218835.31173039,0
+BGT.US,D,20070124,000000,8.43255,8.44321,8.38755,8.39307,235535.41180437,0
+BGT.US,D,20070125,000000,8.38755,8.42751,8.37089,8.42751,174079.96833782,0
+BGT.US,D,20070126,000000,8.42751,8.47346,8.39735,8.43255,143889.26448496,0
+BGT.US,D,20070129,000000,8.44598,8.46186,8.41779,8.43702,150744.38705641,0
+BGT.US,D,20070130,000000,8.4671,8.68195,8.45654,8.5139,328045.41176115,0
+BGT.US,D,20070131,000000,8.54322,8.54322,8.46186,8.51857,86502.96628849,0
+BGT.US,D,20070201,000000,8.50962,8.54322,8.50439,8.50962,79862.230502978,0
+BGT.US,D,20070202,000000,8.5139,8.59698,8.50962,8.55121,193575.50395375,0
+BGT.US,D,20070205,000000,8.56206,8.61251,8.54322,8.55949,134897.63046364,0
+BGT.US,D,20070206,000000,8.57548,8.58528,8.55121,8.56206,138966.77573372,0
+BGT.US,D,20070207,000000,8.55949,8.59698,8.55493,8.56206,148817.00781433,0
+BGT.US,D,20070208,000000,8.55121,8.56644,8.52971,8.55121,114123.13054151,0
+BGT.US,D,20070209,000000,8.55121,8.56206,8.52971,8.54322,132756.91535126,0
+BGT.US,D,20070212,000000,8.55493,8.55949,8.5139,8.53608,183567.63453051,0
+BGT.US,D,20070213,000000,8.49792,8.52971,8.48108,8.49792,184249.67876612,0
+BGT.US,D,20070214,000000,8.52533,8.62334,8.42751,8.47346,293872.78863449,0
+BGT.US,D,20070215,000000,8.47346,8.48565,8.44598,8.45654,89067.200394622,0
+BGT.US,D,20070216,000000,8.45033,8.48565,8.42312,8.45654,137465.01731662,0
+BGT.US,D,20070220,000000,8.44598,8.47651,8.38755,8.42751,154396.3188264,0
+BGT.US,D,20070221,000000,8.43255,8.43255,8.39125,8.41248,119902.11552086,0
+BGT.US,D,20070222,000000,8.39125,8.43255,8.37089,8.38755,144747.86254427,0
+BGT.US,D,20070223,000000,8.4098,8.4098,8.32483,8.36462,235756.104084,0
+BGT.US,D,20070226,000000,8.38125,8.38125,8.31971,8.33026,157381.97009507,0
+BGT.US,D,20070227,000000,8.28792,8.32483,8.05981,8.1506,374943.57209733,0
+BGT.US,D,20070228,000000,8.15851,8.25699,8.15851,8.22723,224188.67588474,0
+BGT.US,D,20070301,000000,8.22311,8.22311,8.13882,8.17145,174624.34262758,0
+BGT.US,D,20070302,000000,8.15851,8.18953,8.0994,8.11645,176224.88711267,0
+BGT.US,D,20070305,000000,8.05621,8.1093,8.01359,8.05981,212848.24545881,0
+BGT.US,D,20070306,000000,8.07857,8.11645,7.99331,8.02834,425036.51590998,0
+BGT.US,D,20070307,000000,8.03451,8.10369,8.01892,8.06907,177724.54369851,0
+BGT.US,D,20070308,000000,8.08332,8.16678,8.07857,8.13882,198076.57554249,0
+BGT.US,D,20070309,000000,8.13882,8.17459,8.13414,8.15604,130186.37575143,0
+BGT.US,D,20070312,000000,8.17459,8.17459,8.1506,8.17145,103432.16596705,0
+BGT.US,D,20070313,000000,8.16678,8.16678,8.07857,8.08332,140035.55691647,0
+BGT.US,D,20070314,000000,8.06497,8.07402,8.01359,8.04213,180927.73449994,0
+BGT.US,D,20070315,000000,8.03795,8.06907,8.03451,8.05981,90358.775688244,0
+BGT.US,D,20070316,000000,8.06497,8.0994,8.04879,8.04879,134467.80597619,0
+BGT.US,D,20070319,000000,8.04879,8.15604,8.04879,8.15604,213551.30800677,0
+BGT.US,D,20070320,000000,8.12987,8.16155,8.1093,8.1093,229323.44959072,0
+BGT.US,D,20070321,000000,8.12987,8.1506,8.10369,8.11293,156103.00578885,0
+BGT.US,D,20070322,000000,8.0899,8.13414,8.08332,8.13414,164662.7134915,0
+BGT.US,D,20070323,000000,8.13414,8.22723,8.1093,8.22723,115196.11538673,0
+BGT.US,D,20070326,000000,8.22723,8.23767,8.18953,8.23309,137048.85473218,0
+BGT.US,D,20070327,000000,8.22311,8.23767,8.18059,8.23767,135756.22852294,0
+BGT.US,D,20070328,000000,8.18953,8.24548,8.18562,8.24548,112852.57356023,0
+BGT.US,D,20070329,000000,8.24548,8.31189,8.23767,8.27602,194647.43788336,0
+BGT.US,D,20070330,000000,8.27602,8.28792,8.24548,8.27251,130186.37575143,0
+BGT.US,D,20070402,000000,8.28364,8.31561,8.27251,8.31561,112629.77944936,0
+BGT.US,D,20070403,000000,8.31189,8.37688,8.30647,8.37089,148175.94928781,0
+BGT.US,D,20070404,000000,8.36013,8.41779,8.36013,8.41248,165305.87384926,0
+BGT.US,D,20070405,000000,8.40544,8.46186,8.40096,8.45654,136608.52108855,0
+BGT.US,D,20070409,000000,8.47651,8.50439,8.42751,8.45033,239825.24935405,0
+BGT.US,D,20070410,000000,8.47651,8.47651,8.42312,8.47651,173224.52302538,0
+BGT.US,D,20070411,000000,8.47651,8.47651,8.42312,8.46186,139183.26435087,0
+BGT.US,D,20070412,000000,8.43255,8.45033,8.39735,8.45033,150744.38705641,0
+BGT.US,D,20070413,000000,8.43702,8.49431,8.43702,8.48565,151826.83014219,0
+BGT.US,D,20070416,000000,8.48565,8.49792,8.46186,8.49431,198929.91902372,0
+BGT.US,D,20070417,000000,8.48565,8.48993,8.43702,8.46186,197208.51924264,0
+BGT.US,D,20070418,000000,8.47651,8.49792,8.46186,8.49792,81369.24349814,0
+BGT.US,D,20070419,000000,8.49792,8.52533,8.48108,8.52533,110059.23984953,0
+BGT.US,D,20070420,000000,8.52971,8.55121,8.48993,8.50439,182651.23611225,0
+BGT.US,D,20070423,000000,8.50439,8.52533,8.4671,8.48565,186713.024973,0
+BGT.US,D,20070424,000000,8.48108,8.49431,8.44598,8.47346,168518.52289125,0
+BGT.US,D,20070425,000000,8.46186,8.52533,8.45654,8.47651,174724.17961122,0
+BGT.US,D,20070426,000000,8.48565,8.48993,8.45654,8.48108,143245.0532116,0
+BGT.US,D,20070427,000000,8.48108,8.48993,8.47346,8.47651,73649.217373696,0
+BGT.US,D,20070430,000000,8.47346,8.50439,8.4671,8.49792,115196.11538673,0
+BGT.US,D,20070501,000000,8.49431,8.52971,8.48993,8.52971,104918.16064985,0
+BGT.US,D,20070502,000000,8.52533,8.54322,8.5139,8.51857,158456.00585592,0
+BGT.US,D,20070503,000000,8.54322,8.55949,8.52971,8.55121,104918.16064985,0
+BGT.US,D,20070504,000000,8.55121,8.55949,8.54322,8.55121,114562.41326952,0
+BGT.US,D,20070507,000000,8.55949,8.56206,8.55121,8.55949,92292.460424014,0
+BGT.US,D,20070508,000000,8.55121,8.57548,8.54322,8.57081,158456.00585592,0
+BGT.US,D,20070509,000000,8.58528,8.60232,8.55493,8.55949,129762.85675767,0
+BGT.US,D,20070510,000000,8.57081,8.57081,8.55949,8.55949,109419.23223861,0
+BGT.US,D,20070511,000000,8.48565,8.55949,8.47651,8.51857,154812.48141085,0
+BGT.US,D,20070514,000000,8.52533,8.54322,8.49792,8.49792,202995.91154692,0
+BGT.US,D,20070515,000000,8.49431,8.51857,8.48565,8.48993,128262.14925621,0
+BGT.US,D,20070516,000000,8.47651,8.54939,8.47651,8.50439,181790.53622172,0
+BGT.US,D,20070517,000000,8.50439,8.52971,8.49792,8.49792,115636.44903037,0
+BGT.US,D,20070518,000000,8.50439,8.5139,8.48565,8.49792,95075.284978537,0
+BGT.US,D,20070521,000000,8.48565,8.5139,8.45033,8.45033,181363.8644811,0
+BGT.US,D,20070522,000000,8.45033,8.48108,8.4098,8.42312,122257.21741915,0
+BGT.US,D,20070523,000000,8.42312,8.46186,8.42312,8.44598,105552.91368269,0
+BGT.US,D,20070524,000000,8.42751,8.45033,8.41779,8.41779,77305.352806168,0
+BGT.US,D,20070525,000000,8.39735,8.43702,8.39125,8.43702,166377.80777888,0
+BGT.US,D,20070529,000000,8.43702,8.4671,8.41779,8.4671,105552.91368269,0
+BGT.US,D,20070530,000000,8.46186,8.46186,8.39735,8.41779,94648.613237927,0
+BGT.US,D,20070531,000000,8.43702,8.45654,8.41779,8.44321,108131.86060748,0
+BGT.US,D,20070601,000000,8.42751,8.44598,8.42312,8.42751,130826.38336233,0
+BGT.US,D,20070604,000000,8.43255,8.45654,8.42751,8.43702,127625.29439215,0
+BGT.US,D,20070605,000000,8.43702,8.44598,8.41248,8.41779,97432.488708069,0
+BGT.US,D,20070606,000000,8.41248,8.44321,8.41248,8.41248,118632.6094552,0
+BGT.US,D,20070607,000000,8.36462,8.43702,8.31971,8.33568,227615.71171264,0
+BGT.US,D,20070608,000000,8.31189,8.37688,8.30647,8.33026,100636.73042512,0
+BGT.US,D,20070611,000000,8.31561,8.39125,8.31189,8.39125,138538.00216186,0
+BGT.US,D,20070612,000000,8.31971,8.39307,8.31189,8.39307,184151.94361371,0
+BGT.US,D,20070613,000000,8.31971,8.40544,8.31971,8.38125,123340.71142056,0
+BGT.US,D,20070614,000000,8.44321,8.45033,8.39735,8.45033,150312.46073772,0
+BGT.US,D,20070615,000000,8.45033,8.49792,8.43702,8.49792,123340.71142056,0
+BGT.US,D,20070618,000000,8.49792,8.55121,8.48108,8.50962,126980.03220314,0
+BGT.US,D,20070619,000000,8.5139,8.56206,8.50962,8.56206,157174.93971846,0
+BGT.US,D,20070620,000000,8.65816,8.65816,8.55493,8.63685,172808.36044095,0
+BGT.US,D,20070621,000000,8.63685,8.63685,8.55949,8.60232,180508.41916866,0
+BGT.US,D,20070622,000000,8.60232,8.62791,8.57986,8.62791,129982.49812168,0
+BGT.US,D,20070625,000000,8.63685,8.64143,8.51857,8.55121,204279.07951562,0
+BGT.US,D,20070626,000000,8.50439,8.56206,8.24118,8.3453,362728.77987783,0
+BGT.US,D,20070627,000000,8.36462,8.38755,8.26109,8.31189,191426.38151643,0
+BGT.US,D,20070628,000000,8.31189,8.49792,8.31189,8.4671,71944.632242488,0
+BGT.US,D,20070629,000000,8.52971,8.55949,8.43702,8.47651,180081.74742803,0
+BGT.US,D,20070702,000000,8.4671,8.58528,8.4671,8.56206,124624.93030485,0
+BGT.US,D,20070703,000000,8.52971,8.6693,8.52971,8.60688,140035.55691647,0
+BGT.US,D,20070705,000000,8.65273,8.65273,8.57548,8.65273,112413.29083221,0
+BGT.US,D,20070706,000000,8.65273,8.67824,8.62334,8.64692,112205.20954,0
+BGT.US,D,20070709,000000,8.67824,8.77054,8.65816,8.68195,273226.50041765,0
+BGT.US,D,20070710,000000,8.72602,8.72602,8.54322,8.54939,164444.1230431,0
+BGT.US,D,20070711,000000,8.55121,8.62334,8.52533,8.57548,133616.56432619,0
+BGT.US,D,20070712,000000,8.54939,8.55121,8.48108,8.48993,110059.23984953,0
+BGT.US,D,20070713,000000,8.45654,8.51857,8.41248,8.41779,122486.31702371,0
+BGT.US,D,20070716,000000,8.5416,8.5416,8.42751,8.49792,148175.94928781,0
+BGT.US,D,20070717,000000,8.6498,8.65273,8.36462,8.49431,339388.99493395,0
+BGT.US,D,20070718,000000,8.48565,8.49431,8.23054,8.33026,294203.82705392,0
+BGT.US,D,20070719,000000,8.31189,8.38125,8.27251,8.34234,180731.21327951,0
+BGT.US,D,20070720,000000,8.37688,8.40544,8.26109,8.31189,124840.36800639,0
+BGT.US,D,20070723,000000,8.31971,8.38125,8.28792,8.35586,130826.38336233,0
+BGT.US,D,20070724,000000,8.33026,8.40544,8.23054,8.25146,260379.05699656,0
+BGT.US,D,20070725,000000,8.14453,8.18953,7.89369,7.90748,501278.34211147,0
+BGT.US,D,20070726,000000,7.84174,7.84563,7.38851,7.54542,1115398.7486271,0
+BGT.US,D,20070727,000000,7.55694,7.68585,7.48651,7.66008,344096.04598367,0
+BGT.US,D,20070730,000000,7.59803,7.72041,7.55104,7.68585,232321.71184678,0
+BGT.US,D,20070731,000000,7.68187,8.00844,7.68187,7.82604,295070.83243816,0
+BGT.US,D,20070801,000000,7.7619,7.80881,7.61574,7.64172,234252.2438357,0
+BGT.US,D,20070802,000000,7.71575,7.7619,7.64172,7.74478,173224.52302538,0
+BGT.US,D,20070803,000000,7.70984,7.75543,7.61574,7.61574,119051.92478649,0
+BGT.US,D,20070806,000000,7.56635,7.57141,7.14197,7.32933,569577.34807765,0
+BGT.US,D,20070807,000000,7.22285,7.35664,7.15413,7.35311,354805.92703925,0
+BGT.US,D,20070808,000000,7.33313,7.64172,7.33313,7.5889,260590.29103564,0
+BGT.US,D,20070809,000000,7.39688,7.70033,7.36148,7.59262,359525.58907639,0
+BGT.US,D,20070810,000000,7.45492,7.59262,7.40752,7.52648,393783.33636807,0
+BGT.US,D,20070813,000000,7.46474,7.57673,7.36148,7.38851,181363.8644811,0
+BGT.US,D,20070814,000000,7.36148,7.39202,7.05242,7.07925,411545.91213113,0
+BGT.US,D,20070815,000000,6.87286,6.9058,6.70682,6.85593,689706.46137185,0
+BGT.US,D,20070816,000000,6.69284,6.73812,6.42154,6.7247,941739.14653607,0
+BGT.US,D,20070817,000000,6.73812,7.14691,6.73394,7.14691,338324.41741364,0
+BGT.US,D,20070820,000000,7.23122,7.32933,7.18412,7.32933,237463.84196204,0
+BGT.US,D,20070821,000000,7.29087,7.48651,7.23122,7.37767,296564.18353031,0
+BGT.US,D,20070822,000000,7.37767,7.46474,7.33313,7.35664,244747.73810534,0
+BGT.US,D,20070823,000000,7.35664,7.46873,7.35664,7.41878,138966.77573372,0
+BGT.US,D,20070824,000000,7.41878,7.48147,7.38232,7.38232,135541.84173702,0
+BGT.US,D,20070827,000000,7.45835,7.59803,7.44427,7.58309,488634.77632014,0
+BGT.US,D,20070828,000000,7.61574,7.61574,7.52648,7.53677,290787.3003822,0
+BGT.US,D,20070829,000000,7.59262,7.60737,7.47243,7.49964,250314.43812999,0
+BGT.US,D,20070830,000000,7.47243,7.52267,7.42647,7.42647,106201.32861853,0
+BGT.US,D,20070831,000000,7.42877,7.51782,7.42877,7.51782,109635.72085578,0
+BGT.US,D,20070904,000000,7.47243,7.70033,7.44912,7.56635,347729.06127258,0
+BGT.US,D,20070905,000000,7.52648,7.59262,7.51782,7.56635,120128.06237857,0
+BGT.US,D,20070906,000000,7.63678,7.72451,7.58309,7.72451,162734.28333381,0
+BGT.US,D,20070907,000000,7.65124,7.74478,7.5889,7.72041,174951.17738453,0
+BGT.US,D,20070910,000000,7.75039,7.8129,7.64665,7.72041,192932.34359598,0
+BGT.US,D,20070911,000000,7.75543,7.80881,7.71575,7.80128,214129.31159625,0
+BGT.US,D,20070912,000000,7.74478,7.79597,7.73269,7.75543,236607.34573398,0
+BGT.US,D,20070913,000000,7.80128,7.86637,7.7366,7.80568,190368.10948985,0
+BGT.US,D,20070914,000000,7.77912,7.83013,7.74478,7.7619,151381.24192048,0
+BGT.US,D,20070917,000000,7.74478,7.75039,7.64665,7.6559,141765.36402247,0
+BGT.US,D,20070918,000000,7.62688,7.80128,7.60213,7.80128,126980.03220314,0
+BGT.US,D,20070919,000000,7.79197,7.82127,7.77912,7.80568,134685.34550896,0
+BGT.US,D,20070920,000000,7.79597,7.8129,7.75039,7.75039,130617.25115452,0
+BGT.US,D,20070921,000000,7.74478,7.80568,7.74478,7.80568,109419.23223861,0
+BGT.US,D,20070924,000000,7.81719,7.89865,7.80881,7.84174,137591.12719069,0
+BGT.US,D,20070925,000000,7.80568,7.88693,7.80128,7.83013,125060.0093704,0
+BGT.US,D,20070926,000000,7.82604,7.83013,7.79197,7.79197,82445.381090221,0
+BGT.US,D,20070927,000000,7.80568,7.81719,7.7619,7.77912,124840.36800639,0
+BGT.US,D,20070928,000000,7.74078,7.8129,7.7366,7.78388,156306.8834186,0
+BGT.US,D,20071001,000000,7.80881,7.86294,7.78721,7.83573,142601.89285381,0
+BGT.US,D,20071002,000000,7.89865,7.9368,7.82604,7.8539,140035.55691647,0
+BGT.US,D,20071003,000000,7.84174,7.9211,7.82127,7.88693,199997.64929088,0
+BGT.US,D,20071004,000000,7.93282,7.94889,7.84563,7.84563,111136.42835723,0
+BGT.US,D,20071005,000000,7.8539,7.9211,7.84174,7.84174,101924.10205626,0
+BGT.US,D,20071008,000000,7.84563,8.02423,7.83013,7.89369,203201.89100792,0
+BGT.US,D,20071009,000000,7.95772,7.95772,7.87294,7.89865,120986.66043787,0
+BGT.US,D,20071010,000000,7.88283,7.94547,7.88283,7.94547,81153.805796602,0
+BGT.US,D,20071011,000000,7.89865,7.9211,7.81719,7.81719,120986.66043787,0
+BGT.US,D,20071012,000000,7.80128,7.84174,7.79197,7.82604,138749.23620091,0
+BGT.US,D,20071015,000000,7.79197,7.82127,7.75543,7.75543,99365.122528223,0
+BGT.US,D,20071016,000000,7.72451,7.79197,7.60213,7.68187,289279.23647142,0
+BGT.US,D,20071017,000000,7.70033,7.74478,7.62174,7.62174,128902.15686712,0
+BGT.US,D,20071018,000000,7.60213,7.64172,7.52648,7.53143,119271.56615049,0
+BGT.US,D,20071019,000000,7.46474,7.50822,7.41878,7.42877,158014.62129665,0
+BGT.US,D,20071022,000000,7.39202,7.41429,7.35083,7.37767,104489.38707803,0
+BGT.US,D,20071023,000000,7.38232,7.4023,7.33313,7.38851,149462.27000335,0
+BGT.US,D,20071024,000000,7.38232,7.38232,7.30012,7.34712,150532.10210173,0
+BGT.US,D,20071025,000000,7.31324,7.33313,7.26785,7.29489,214984.75690871,0
+BGT.US,D,20071026,000000,7.34712,7.39688,7.27166,7.32933,257378.69290926,0
+BGT.US,D,20071029,000000,7.30468,7.33759,7.27166,7.31885,143889.26448496,0
+BGT.US,D,20071030,000000,7.27166,7.32457,7.23713,7.26328,218835.31173039,0
+BGT.US,D,20071031,000000,7.27166,7.30468,7.20848,7.28699,150101.22669863,0
+BGT.US,D,20071101,000000,7.26785,7.29489,7.20848,7.22285,179014.01716091,0
+BGT.US,D,20071102,000000,7.20848,7.25328,7.18412,7.23122,147954.20609256,0
+BGT.US,D,20071105,000000,7.26328,7.26328,7.12712,7.16555,129345.64325762,0
+BGT.US,D,20071106,000000,7.14197,7.18412,7.05242,7.08772,332321.58740782,0
+BGT.US,D,20071107,000000,7.04747,7.05899,6.96412,6.97231,395279.84020707,0
+BGT.US,D,20071108,000000,6.97231,7.02901,6.88743,6.97231,269585.07780383,0
+BGT.US,D,20071109,000000,6.82966,6.98619,6.82966,6.94985,185009.49075742,0
+BGT.US,D,20071112,000000,6.94985,6.98192,6.91063,6.95527,222480.93800668,0
+BGT.US,D,20071113,000000,6.94071,6.94071,6.86895,6.91063,261871.35717309,0
+BGT.US,D,20071114,000000,6.9058,6.97231,6.89276,6.95983,207273.1381092,0
+BGT.US,D,20071115,000000,7.01017,7.01017,6.9058,6.91625,144747.86254427,0
+BGT.US,D,20071116,000000,6.91063,6.91625,6.76648,6.87286,171730.12101762,0
+BGT.US,D,20071119,000000,6.9449,6.9449,6.69747,6.77096,313833.87986886,0
+BGT.US,D,20071120,000000,6.87286,6.87286,6.7247,6.7247,276384.50184755,0
+BGT.US,D,20071121,000000,6.7247,6.83405,6.69747,6.81109,234677.86466069,0
+BGT.US,D,20071123,000000,6.79436,6.88181,6.79436,6.86488,106634.30585285,0
+BGT.US,D,20071126,000000,6.84147,6.98619,6.84147,6.98192,118407.7135131,0
+BGT.US,D,20071127,000000,8.35586,8.37688,6.9017,7.02901,201923.97761732,0
+BGT.US,D,20071128,000000,7.72451,7.72451,7.03321,7.1373,194966.916231,0
+BGT.US,D,20071129,000000,7.04747,7.12712,7.03654,7.10856,122488.41885495,0
+BGT.US,D,20071130,000000,7.52267,7.52267,7.05899,7.16555,153313.87574063,0
+BGT.US,D,20071203,000000,7.37767,7.37767,7.1373,7.23122,178687.18240393,0
+BGT.US,D,20071204,000000,7.16015,7.21324,7.14691,7.15413,121627.71896439,0
+BGT.US,D,20071205,000000,7.24863,7.24863,7.07383,7.17604,207490.67764197,0
+BGT.US,D,20071206,000000,7.20143,7.21324,7.10237,7.1926,140678.71727423,0
+BGT.US,D,20071207,000000,7.21751,7.27166,7.10237,7.10237,210693.86844341,0
+BGT.US,D,20071210,000000,7.11742,7.16994,7.08772,7.11742,182651.23611225,0
+BGT.US,D,20071211,000000,7.10856,7.10856,6.95527,6.96412,190787.42482114,0
+BGT.US,D,20071212,000000,6.99048,7.03321,6.88181,6.9017,195714.11723489,0
+BGT.US,D,20071213,000000,6.94071,6.94071,6.76247,6.77639,244320.01544911,0
+BGT.US,D,20071214,000000,6.81957,6.81957,6.73394,6.76247,221417.411402,0
+BGT.US,D,20071217,000000,6.76247,6.81463,6.70177,6.76648,389708.93651992,0
+BGT.US,D,20071218,000000,6.83405,6.83766,6.77096,6.81463,313696.209923,0
+BGT.US,D,20071219,000000,6.84147,6.84593,6.7426,6.7426,180291.93055149,0
+BGT.US,D,20071220,000000,6.73812,6.82966,6.7147,6.74774,359725.26304368,0
+BGT.US,D,20071221,000000,6.86488,6.86488,6.73812,6.78066,355481.66578114,0
+BGT.US,D,20071224,000000,6.82966,6.86895,6.78447,6.85088,264876.97583847,0
+BGT.US,D,20071226,000000,6.85593,6.89276,6.80577,6.84147,338152.06725242,0
+BGT.US,D,20071227,000000,6.83766,6.85593,6.77639,6.78998,357437.41974488,0
+BGT.US,D,20071228,000000,6.83405,6.83766,6.76648,6.78998,558295.76892629,0
+BGT.US,D,20071231,000000,6.81957,6.86488,6.80577,6.84593,584357.4253189,0
+BGT.US,D,20080102,000000,6.9058,6.95983,6.87286,6.9449,107320.55375093,0
+BGT.US,D,20080103,000000,6.95983,7.06889,6.95983,7.06889,151174.21154387,0
+BGT.US,D,20080104,000000,7.1311,7.1311,6.97726,7.00523,175275.91031028,0
+BGT.US,D,20080107,000000,7.00523,7.03321,6.97231,6.97726,156521.27020453,0
+BGT.US,D,20080108,000000,7.01017,7.05671,6.98619,7.02464,268302.96075076,0
+BGT.US,D,20080109,000000,7.05671,7.05671,6.95527,7.05671,119902.11552086,0
+BGT.US,D,20080110,000000,7.04747,7.11228,7.02464,7.11228,150836.86763074,0
+BGT.US,D,20080111,000000,7.15108,7.18118,7.06346,7.06346,297842.09692091,0
+BGT.US,D,20080114,000000,7.11228,7.15108,7.07383,7.12712,212848.24545881,0
+BGT.US,D,20080115,000000,7.12712,7.12712,7.08287,7.11742,115415.75675074,0
+BGT.US,D,20080116,000000,7.08772,7.15108,7.08772,7.15108,119051.92478649,0
+BGT.US,D,20080117,000000,7.15108,7.15108,6.96839,6.97231,206765.54586607,0
+BGT.US,D,20080118,000000,7.04747,7.04747,6.83766,6.98192,198703.97216601,0
+BGT.US,D,20080122,000000,6.80075,6.91063,6.73032,6.87752,164866.59112126,0
+BGT.US,D,20080123,000000,6.86895,6.87752,6.7247,6.83405,181363.8644811,0
+BGT.US,D,20080124,000000,6.87752,6.9058,6.83405,6.9058,168728.70601471,0
+BGT.US,D,20080125,000000,6.96412,6.97726,6.91063,6.93605,133037.50982108,0
+BGT.US,D,20080128,000000,6.96412,6.96412,6.86895,6.94071,133074.29186769,0
+BGT.US,D,20080129,000000,6.97231,7.00067,6.93605,6.94071,191105.85225316,0
+BGT.US,D,20080130,000000,6.96412,6.98619,6.89276,6.9058,194480.34230021,0
+BGT.US,D,20080131,000000,6.89713,6.89713,6.74774,6.86895,205176.56145277,0
+BGT.US,D,20080201,000000,6.88743,6.92597,6.83766,6.9017,172808.36044095,0
+BGT.US,D,20080204,000000,6.87286,6.88181,6.83405,6.87286,117770.85864905,0
+BGT.US,D,20080205,000000,6.85593,6.85593,6.74774,6.76247,173558.71419167,0
+BGT.US,D,20080206,000000,6.80075,6.82966,6.64515,6.65981,188225.29254624,0
+BGT.US,D,20080207,000000,6.7426,6.7426,6.58549,6.60729,169087.0682402,0
+BGT.US,D,20080208,000000,6.59501,6.66381,6.49615,6.59501,233556.53769707,0
+BGT.US,D,20080211,000000,6.53277,6.53277,6.37986,6.40308,712667.91669351,0
+BGT.US,D,20080212,000000,6.29956,6.40308,6.29956,6.34094,550806.94423765,0
+BGT.US,D,20080213,000000,6.29956,6.31555,6.18288,6.18802,500608.90886327,0
+BGT.US,D,20080214,000000,6.18802,6.20173,6.07573,6.10419,727718.07924839,0
+BGT.US,D,20080215,000000,5.94482,6.15881,5.94482,6.12845,410896.44627964,0
+BGT.US,D,20080219,000000,6.07573,6.26377,6.07573,6.23512,387379.05659645,0
+BGT.US,D,20080220,000000,6.16853,6.23019,6.1633,6.1965,241423.69200793,0
+BGT.US,D,20080221,000000,6.12845,6.23512,6.12332,6.23512,343582.14824685,0
+BGT.US,D,20080222,000000,6.22487,6.25512,6.17347,6.25512,153775.22769661,0
+BGT.US,D,20080225,000000,6.25512,6.4166,6.25512,6.41195,450514.914135,0
+BGT.US,D,20080226,000000,6.50984,6.63593,6.42154,6.63593,398974.85951738,0
+BGT.US,D,20080227,000000,6.60434,6.61729,6.53277,6.59501,319260.80811643,0
+BGT.US,D,20080228,000000,6.51336,6.57645,6.50984,6.57645,171008.14198856,0
+BGT.US,D,20080229,000000,6.50984,6.50984,6.42754,6.45932,93868.833849916,0
+BGT.US,D,20080303,000000,6.44077,6.49615,6.38918,6.47122,157888.51142259,0
+BGT.US,D,20080304,000000,6.1633,6.46684,6.1633,6.44581,171247.75074929,0
+BGT.US,D,20080305,000000,6.41195,6.50575,6.41195,6.43191,208550.0005842,0
+BGT.US,D,20080306,000000,6.40308,6.44581,6.37053,6.39814,283272.20280313,0
+BGT.US,D,20080307,000000,6.34514,6.40775,6.34514,6.40308,153005.95746478,0
+BGT.US,D,20080310,000000,6.39385,6.39385,6.23512,6.25903,143148.3689748,0
+BGT.US,D,20080311,000000,6.26701,6.39814,6.23019,6.38396,193356.91350536,0
+BGT.US,D,20080312,000000,6.32811,6.34961,6.16853,6.18802,139394.49838993,0
+BGT.US,D,20080313,000000,6.1965,6.1965,6.12845,6.15444,180927.73449994,0
+BGT.US,D,20080314,000000,6.14473,6.14473,6.06576,6.06576,154289.12543345,0
+BGT.US,D,20080317,000000,5.86042,5.93986,5.79961,5.9216,453870.48770095,0
+BGT.US,D,20080318,000000,5.94957,6.09079,5.94957,6.0472,229323.44959072,0
+BGT.US,D,20080319,000000,6.07146,6.09945,6.00239,6.01066,162098.47938536,0
+BGT.US,D,20080320,000000,6.05653,6.31896,6.02369,6.31896,152111.62827448,0
+BGT.US,D,20080324,000000,6.29079,6.31117,6.23931,6.28565,121786.40722263,0
+BGT.US,D,20080325,000000,6.30545,6.30545,6.18288,6.23512,101066.55491258,0
+BGT.US,D,20080326,000000,6.30545,6.33246,6.21649,6.31555,260125.7863328,0
+BGT.US,D,20080327,000000,6.31555,6.3652,6.25512,6.31896,87793.490666493,0
+BGT.US,D,20080328,000000,6.33667,6.39385,6.23019,6.27109,168728.70601471,0
+BGT.US,D,20080331,000000,6.26701,6.29556,6.23019,6.29556,64018.62665706,0
+BGT.US,D,20080401,000000,6.29079,6.39385,6.29079,6.39385,156521.27020453,0
+BGT.US,D,20080402,000000,6.35988,6.50575,6.35988,6.48634,157466.04334444,0
+BGT.US,D,20080403,000000,6.42754,6.50061,6.4166,6.43649,115849.78490067,0
+BGT.US,D,20080404,000000,6.41195,6.48634,6.41195,6.44077,115636.44903037,0
+BGT.US,D,20080407,000000,6.44077,6.52366,6.42154,6.42754,235348.34882452,0
+BGT.US,D,20080408,000000,6.43191,6.45932,6.40308,6.44581,102786.90377805,0
+BGT.US,D,20080409,000000,6.47122,6.47122,6.43191,6.46684,120128.06237857,0
+BGT.US,D,20080410,000000,6.44077,6.47122,6.43649,6.46332,110617.2760423,0
+BGT.US,D,20080411,000000,6.40308,6.40308,6.34094,6.35445,83715.938071498,0
+BGT.US,D,20080414,000000,6.37053,6.41195,6.34514,6.37986,146371.52717295,0
+BGT.US,D,20080415,000000,6.37986,6.42154,6.32811,6.41195,184968.50504832,0
+BGT.US,D,20080416,000000,6.42154,6.43191,6.38918,6.4166,153225.59882878,0
+BGT.US,D,20080417,000000,6.42154,6.43191,6.41195,6.43191,98624.227018049,0
+BGT.US,D,20080418,000000,6.48634,6.55191,6.44077,6.55191,349383.20245416,0
+BGT.US,D,20080421,000000,6.52763,6.73032,6.52763,6.73032,353059.30528336,0
+BGT.US,D,20080422,000000,6.6776,6.75287,6.63593,6.75287,362218.03488784,0
+BGT.US,D,20080423,000000,6.78998,6.83766,6.72013,6.81463,397329.12566074,0
+BGT.US,D,20080424,000000,6.77639,6.83405,6.76247,6.81109,157693.04111777,0
+BGT.US,D,20080425,000000,6.81109,6.83766,6.76648,6.78066,95093.150544031,0
+BGT.US,D,20080428,000000,6.80577,6.88743,6.80577,6.83405,103518.34104766,0
+BGT.US,D,20080429,000000,6.84593,6.85593,6.76648,6.78447,138590.54794273,0
+BGT.US,D,20080430,000000,6.81463,6.83405,6.76247,6.78066,130110.70982699,0
+BGT.US,D,20080501,000000,6.80075,6.82966,6.78066,6.80075,67910.1671878,0
+BGT.US,D,20080502,000000,6.80577,6.89276,6.80577,6.89276,98294.239514228,0
+BGT.US,D,20080505,000000,6.9017,6.99048,6.87752,6.89713,119823.29684955,0
+BGT.US,D,20080506,000000,6.87286,6.89713,6.80577,6.83766,185619.02181542,0
+BGT.US,D,20080507,000000,6.80075,6.86488,6.80075,6.83766,122156.32951989,0
+BGT.US,D,20080508,000000,6.84593,6.84593,6.78447,6.82966,203166.15987692,0
+BGT.US,D,20080509,000000,6.80075,6.84147,6.80075,6.84147,73593.518845981,0
+BGT.US,D,20080512,000000,6.84147,6.84147,6.78998,6.79436,132566.69962455,0
+BGT.US,D,20080513,000000,6.73812,6.77096,6.66847,6.76648,148485.9693949,0
+BGT.US,D,20080514,000000,6.74774,6.76648,6.7247,6.7426,112128.49269993,0
+BGT.US,D,20080515,000000,6.69747,6.73394,6.6776,6.73032,122154.22768866,0
+BGT.US,D,20080516,000000,6.70177,6.73812,6.70177,6.71082,124063.74136524,0
+BGT.US,D,20080519,000000,6.6738,6.72013,6.6738,6.71082,113907.69283997,0
+BGT.US,D,20080520,000000,6.70682,6.76247,6.70682,6.74774,157422.95580414,0
+BGT.US,D,20080521,000000,6.73394,6.7426,6.71082,6.72013,83583.522703722,0
+BGT.US,D,20080522,000000,6.70682,6.75287,6.68798,6.73812,103637.09451242,0
+BGT.US,D,20080523,000000,6.72013,6.85088,6.7147,6.82966,191475.77455044,0
+BGT.US,D,20080527,000000,6.86895,6.93109,6.83405,6.9017,220157.36357691,0
+BGT.US,D,20080528,000000,6.9449,6.96839,6.87286,6.93605,223129.35294254,0
+BGT.US,D,20080529,000000,6.9449,6.98192,6.83766,6.84147,173684.82406574,0
+BGT.US,D,20080530,000000,6.87752,6.87752,6.80577,6.81957,111017.67489248,0
+BGT.US,D,20080602,000000,6.80577,6.9058,6.80577,6.9017,177584.7719214,0
+BGT.US,D,20080603,000000,6.81109,6.9017,6.74774,6.78066,253777.2050889,0
+BGT.US,D,20080604,000000,6.78066,6.78066,6.7147,6.73812,141667.62887007,0
+BGT.US,D,20080605,000000,6.75287,6.80577,6.72013,6.80577,139655.12546299,0
+BGT.US,D,20080606,000000,6.86895,6.86895,6.7426,6.77639,85419.472287088,0
+BGT.US,D,20080609,000000,6.78066,6.78066,6.7426,6.76648,86057.378066769,0
+BGT.US,D,20080610,000000,6.78066,6.78066,6.66381,6.68798,164077.35349267,0
+BGT.US,D,20080611,000000,6.7147,6.7147,6.58073,6.58073,238986.61869147,0
+BGT.US,D,20080612,000000,6.58549,6.59501,6.52366,6.58073,191433.73792576,0
+BGT.US,D,20080613,000000,6.60434,6.65981,6.59804,6.65028,108032.02362384,0
+BGT.US,D,20080616,000000,6.65981,6.66847,6.64108,6.66847,102473.73092409,0
+BGT.US,D,20080617,000000,6.72013,6.74774,6.69284,6.7426,113069.06217739,0
+BGT.US,D,20080618,000000,6.77096,6.78066,6.6776,6.73812,92575.156725058,0
+BGT.US,D,20080619,000000,6.74774,6.75744,6.69284,6.73032,127324.73252562,0
+BGT.US,D,20080620,000000,6.65981,6.74774,6.64108,6.68798,117955.81979768,0
+BGT.US,D,20080623,000000,6.70682,6.73394,6.60434,6.63593,88676.259784998,0
+BGT.US,D,20080624,000000,6.64108,6.64108,6.55191,6.55675,150219.98016339,0
+BGT.US,D,20080625,000000,6.59501,6.63212,6.56693,6.59804,74124.231232701,0
+BGT.US,D,20080626,000000,6.62137,6.62137,6.47636,6.5618,130530.02515826,0
+BGT.US,D,20080627,000000,6.57645,6.57645,6.44581,6.46332,115102.58389679,0
+BGT.US,D,20080630,000000,6.47636,6.49033,6.38918,6.43649,129762.85675767,0
+BGT.US,D,20080701,000000,6.43649,6.44581,6.34961,6.40308,138330.97178526,0
+BGT.US,D,20080702,000000,6.39814,6.39814,6.33667,6.37053,130471.17388372,0
+BGT.US,D,20080703,000000,6.39385,6.39385,6.29556,6.29956,78466.614563248,0
+BGT.US,D,20080707,000000,6.29079,6.32278,6.16853,6.20173,134161.98953155,0
+BGT.US,D,20080708,000000,6.1965,6.1965,6.1374,6.17852,208154.85631211,0
+BGT.US,D,20080709,000000,6.22134,6.28565,6.18802,6.23512,143693.79418017,0
+BGT.US,D,20080710,000000,6.17852,6.25017,6.17852,6.20173,118840.69074742,0
+BGT.US,D,20080711,000000,6.09478,6.1374,6.02809,6.10419,106095.18614121,0
+BGT.US,D,20080714,000000,6.15881,6.15881,6.02809,6.04188,134755.75685531,0
+BGT.US,D,20080715,000000,6.03702,6.04188,5.81397,5.89848,381983.6558174,0
+BGT.US,D,20080716,000000,5.86042,6.03284,5.86042,6.02009,150035.01901475,0
+BGT.US,D,20080717,000000,6.22134,6.54819,6.04188,6.12332,95372.694098224,0
+BGT.US,D,20080718,000000,6.18802,6.18802,6.09945,6.14473,41548.999844272,0
+BGT.US,D,20080721,000000,6.18288,6.22487,6.118,6.16853,90472.274574909,0
+BGT.US,D,20080722,000000,6.22134,6.22134,6.12845,6.20676,71502.19676762,0
+BGT.US,D,20080723,000000,6.22487,6.23931,6.15881,6.16853,67398.37128219,0
+BGT.US,D,20080724,000000,6.23512,6.23512,6.10819,6.118,101868.40352855,0
+BGT.US,D,20080725,000000,6.13238,6.14083,6.03284,6.08642,86415.740292257,0
+BGT.US,D,20080728,000000,6.10419,6.1374,6.08642,6.09079,46460.979439378,0
+BGT.US,D,20080729,000000,6.11286,6.1633,6.09478,6.118,96130.404258274,0
+BGT.US,D,20080730,000000,6.12845,6.15881,6.118,6.15881,24589.323612816,0
+BGT.US,D,20080731,000000,6.12332,6.17347,6.12332,6.12332,45633.908848589,0
+BGT.US,D,20080801,000000,6.15881,6.16853,6.13238,6.16853,78781.889248428,0
+BGT.US,D,20080804,000000,6.15881,6.15881,6.09945,6.10419,96535.00677092,0
+BGT.US,D,20080805,000000,6.12845,6.15881,6.10419,6.10419,108885.36710505,0
+BGT.US,D,20080806,000000,6.118,6.1374,6.08642,6.10419,91674.522041061,0
+BGT.US,D,20080807,000000,6.09079,6.09478,6.03284,6.06576,85463.610743011,0
+BGT.US,D,20080808,000000,6.03702,6.09079,6.03702,6.08642,48137.189848919,0
+BGT.US,D,20080811,000000,6.10419,6.11286,6.07146,6.07146,74209.355397699,0
+BGT.US,D,20080812,000000,6.04188,6.07573,5.99221,5.99221,56385.82652885,0
+BGT.US,D,20080813,000000,5.98126,6.0532,5.96956,5.98717,135429.39376597,0
+BGT.US,D,20080814,000000,6.03284,6.06148,5.99667,6.06148,124015.39924685,0
+BGT.US,D,20080815,000000,6.02809,6.04188,6.016,6.02809,63072.802601519,0
+BGT.US,D,20080818,000000,5.99667,6.03284,5.99667,6.02369,88657.343303889,0
+BGT.US,D,20080819,000000,5.97793,6.02009,5.96956,5.98126,163564.50667145,0
+BGT.US,D,20080820,000000,5.94482,5.97793,5.93112,5.94482,221528.80845744,0
+BGT.US,D,20080821,000000,5.96956,5.97354,5.9216,5.92664,112002.38282586,0
+BGT.US,D,20080822,000000,5.97354,5.97354,5.87983,5.91645,253801.3761481,0
+BGT.US,D,20080825,000000,5.88952,5.93986,5.86042,5.87069,177955.74513431,0
+BGT.US,D,20080826,000000,5.9216,5.93568,5.86526,5.9216,425597.7048496,0
+BGT.US,D,20080827,000000,5.9216,5.9216,5.87983,5.91645,285685.10506037,0
+BGT.US,D,20080828,000000,5.93568,6.00686,5.91151,5.93112,138295.24065426,0
+BGT.US,D,20080829,000000,5.96452,5.98717,5.92664,5.93568,135684.76626097,0
+BGT.US,D,20080902,000000,5.96452,6.00686,5.95957,5.96956,151418.0239671,0
+BGT.US,D,20080903,000000,6.01066,6.0532,5.98717,6.0532,180105.91848723,0
+BGT.US,D,20080904,000000,6.01066,6.02809,5.97354,5.98126,134202.97524063,0
+BGT.US,D,20080905,000000,6.00686,6.00686,5.89371,5.94482,95215.056755635,0
+BGT.US,D,20080908,000000,6.02809,6.08174,5.94482,5.94482,114416.33599872,0
+BGT.US,D,20080909,000000,5.93986,5.96956,5.91645,5.94482,92735.946814501,0
+BGT.US,D,20080910,000000,5.98126,5.98126,5.89848,5.9216,74406.927533746,0
+BGT.US,D,20080911,000000,5.86042,5.87508,5.79961,5.82358,183578.1436867,0
+BGT.US,D,20080912,000000,5.80494,5.81397,5.69742,5.75849,100267.85904346,0
+BGT.US,D,20080915,000000,5.55297,5.66049,5.53927,5.62242,244318.9645335,0
+BGT.US,D,20080916,000000,5.53927,5.62691,5.40805,5.45466,434700.73592637,0
+BGT.US,D,20080917,000000,5.41747,5.41747,4.8569,4.97823,408545.54804382,0
+BGT.US,D,20080918,000000,4.99249,5.09993,4.40368,4.90848,810776.14414348,0
+BGT.US,D,20080919,000000,5.17947,5.56704,5.17947,5.56704,252567.60121341,0
+BGT.US,D,20080922,000000,5.26332,5.37979,5.14152,5.20735,288481.59151791,0
+BGT.US,D,20080923,000000,5.31022,5.31022,5.12325,5.17947,232995.34875744,0
+BGT.US,D,20080924,000000,5.29101,5.29101,5.16996,5.25857,222694.27387699,0
+BGT.US,D,20080925,000000,5.3383,5.37979,5.27263,5.35648,388584.45680946,0
+BGT.US,D,20080926,000000,5.32363,5.32363,4.99689,5.23991,250437.39525723,0
+BGT.US,D,20080929,000000,5.23991,5.23991,4.49257,4.68459,184764.62741858,0
+BGT.US,D,20080930,000000,4.76812,4.94121,4.71207,4.8569,651847.2262598,0
+BGT.US,D,20081001,000000,4.87119,5.00659,4.79611,5.00659,120652.46927159,0
+BGT.US,D,20081002,000000,5.02029,5.02029,4.90848,4.95519,140170.07411547,0
+BGT.US,D,20081003,000000,5.02029,5.0945,4.99249,4.99249,174119.90313129,0
+BGT.US,D,20081006,000000,4.83806,4.88992,4.41786,4.62351,476318.04528576,0
+BGT.US,D,20081007,000000,4.59543,4.62815,4.40368,4.46943,303936.35658544,0
+BGT.US,D,20081008,000000,4.14268,4.33897,3.83429,4.0812,504217.75309297,0
+BGT.US,D,20081009,000000,4.14268,4.14268,3.71285,3.77357,437877.65383736,0
+BGT.US,D,20081010,000000,3.17114,3.77357,2.84857,3.70343,564837.71864379,0
+BGT.US,D,20081013,000000,3.74988,4.30147,3.74988,4.10965,348636.00145027,0
+BGT.US,D,20081014,000000,4.36172,4.57687,4.21709,4.32472,296015.6055781,0
+BGT.US,D,20081015,000000,4.18473,4.34793,4.0775,4.2265,245985.71670246,0
+BGT.US,D,20081016,000000,4.30558,4.30558,4.01649,4.12375,226345.15473137,0
+BGT.US,D,20081017,000000,3.91336,4.3896,3.91336,4.30558,173658.5511753,0
+BGT.US,D,20081020,000000,4.35754,4.44631,4.31975,4.38503,206430.30378417,0
+BGT.US,D,20081021,000000,4.35754,4.36172,4.27771,4.31975,170246.22816604,0
+BGT.US,D,20081022,000000,4.35249,4.35249,4.04466,4.06722,153838.28263364,0
+BGT.US,D,20081023,000000,4.11897,4.17065,3.95559,3.99756,260325.46030009,0
+BGT.US,D,20081024,000000,3.93695,3.98796,3.79717,3.97388,149339.31287612,0
+BGT.US,D,20081027,000000,3.98796,3.98796,3.83894,3.92724,173427.3497395,0
+BGT.US,D,20081028,000000,3.98386,3.98796,3.86234,3.93695,166032.0565408,0
+BGT.US,D,20081029,000000,3.96997,4.04903,3.95559,4.04903,175551.25020202,0
+BGT.US,D,20081030,000000,4.06722,4.1794,4.06722,4.16561,117859.13556087,0
+BGT.US,D,20081031,000000,4.17065,4.25923,4.11897,4.1794,225992.04708396,0
+BGT.US,D,20081103,000000,4.22213,4.27771,4.18473,4.23526,155814.00399412,0
+BGT.US,D,20081104,000000,4.27304,4.38503,4.2265,4.38076,197185.39909907,0
+BGT.US,D,20081105,000000,4.42234,4.42234,4.25468,4.26369,107597.99547388,0
+BGT.US,D,20081106,000000,4.34793,4.45023,4.28702,4.28702,202279.18709595,0
+BGT.US,D,20081107,000000,4.26874,4.32472,4.25468,4.26369,75720.572055331,0
+BGT.US,D,20081110,000000,4.31975,4.34297,4.26369,4.30558,107380.45594111,0
+BGT.US,D,20081111,000000,4.25468,4.32928,4.13297,4.14268,104821.47641306,0
+BGT.US,D,20081112,000000,4.11897,4.11897,3.88071,3.95085,140049.21881947,0
+BGT.US,D,20081113,000000,4.03951,4.0634,3.8533,4.0634,181565.64027962,0
+BGT.US,D,20081114,000000,4.09547,4.09547,3.84807,3.89498,76786.20049124,0
+BGT.US,D,20081117,000000,3.8062,3.90412,3.8062,3.82934,154953.30410356,0
+BGT.US,D,20081118,000000,3.82504,3.8533,3.70343,3.71285,166372.5532008,0
+BGT.US,D,20081119,000000,3.69412,3.71285,3.44176,3.50257,205452.95226009,0
+BGT.US,D,20081120,000000,3.46089,3.46089,3.20358,3.20358,268904.08448383,0
+BGT.US,D,20081121,000000,3.16639,3.90412,2.97521,3.90412,520503.79241375,0
+BGT.US,D,20081124,000000,3.51162,3.55414,3.34831,3.42769,356313.99095002,0
+BGT.US,D,20081125,000000,3.43261,3.49305,3.36697,3.46945,193599.67501295,0
+BGT.US,D,20081126,000000,3.44176,3.60552,3.41864,3.60552,324497.52063727,0
+BGT.US,D,20081128,000000,3.61923,3.61923,3.53502,3.54024,77580.692697893,0
+BGT.US,D,20081201,000000,3.42319,3.46536,3.36278,3.3858,117660.51250923,0
+BGT.US,D,20081202,000000,3.34403,3.39969,3.28313,3.34403,171879.35103528,0
+BGT.US,D,20081203,000000,3.2784,3.42769,3.2784,3.42769,148997.76530052,0
+BGT.US,D,20081204,000000,3.39532,3.53063,3.3858,3.4094,123340.71142056,0
+BGT.US,D,20081205,000000,3.39969,3.42769,3.19939,3.36278,299944.97907106,0
+BGT.US,D,20081208,000000,3.32995,3.40446,3.32995,3.35766,168801.21919228,0
+BGT.US,D,20081209,000000,3.36278,3.39038,3.25507,3.2784,200155.28663346,0
+BGT.US,D,20081210,000000,3.31139,3.34403,3.24594,3.32033,133046.96806163,0
+BGT.US,D,20081211,000000,3.25955,3.28313,3.18503,3.24079,193958.03723843,0
+BGT.US,D,20081212,000000,3.2134,3.23699,3.1383,3.1383,149857.41427543,0
+BGT.US,D,20081215,000000,3.14316,3.18038,3.03554,3.11519,205824.97638862,0
+BGT.US,D,20081216,000000,3.27371,3.57725,3.15229,3.51655,530751.27059773,0
+BGT.US,D,20081217,000000,3.42319,3.55414,3.34403,3.54929,263809.24557133,0
+BGT.US,D,20081218,000000,3.58214,3.67993,3.55414,3.66556,278477.92575715,0
+BGT.US,D,20081219,000000,3.58668,3.73161,3.58668,3.69859,140201.60158399,0
+BGT.US,D,20081222,000000,3.7081,3.77803,3.5588,3.59153,380079.39671891,0
+BGT.US,D,20081223,000000,3.68973,3.71724,3.64729,3.69412,185158.72077505,0
+BGT.US,D,20081224,000000,3.76406,3.89498,3.73161,3.83894,190395.43329589,0
+BGT.US,D,20081226,000000,3.83894,4.02545,3.66556,3.92305,272267.0144591,0
+BGT.US,D,20081229,000000,3.92724,3.98796,3.78747,3.8062,208009.82995692,0
+BGT.US,D,20081230,000000,3.80165,3.85731,3.73618,3.75929,333324.16090668,0
+BGT.US,D,20081231,000000,3.70343,3.83429,3.65197,3.65197,361105.11524916,0
+BGT.US,D,20090102,000000,3.66157,3.90859,3.66157,3.89498,309847.75693256,0
+BGT.US,D,20090105,000000,4.14268,4.14268,3.93238,3.94162,594616.46357467,0
+BGT.US,D,20090106,000000,4.03029,4.0634,3.97901,4.02097,327303.46533539,0
+BGT.US,D,20090107,000000,4.03029,4.03951,3.93695,3.95559,176629.48962532,0
+BGT.US,D,20090108,000000,3.94627,4.06722,3.94627,4.0634,144071.07288676,0
+BGT.US,D,20090109,000000,4.1794,4.18473,4.10025,4.15638,209721.77149742,0
+BGT.US,D,20090112,000000,4.13783,4.54366,4.13783,4.17065,637508.53357781,0
+BGT.US,D,20090113,000000,4.16094,4.20785,4.15638,4.17523,198281.50408787,0
+BGT.US,D,20090114,000000,4.15638,4.1794,3.99756,4.12375,159809.58517095,0
+BGT.US,D,20090115,000000,4.04466,4.26874,4.01649,4.26874,208099.15778439,0
+BGT.US,D,20090116,000000,4.31044,4.31044,4.24516,4.27304,210650.7809031,0
+BGT.US,D,20090120,000000,4.31044,4.31044,4.09547,4.13297,131061.78846061,0
+BGT.US,D,20090121,000000,4.17065,4.1794,4.11461,4.1794,181140.01945462,0
+BGT.US,D,20090122,000000,4.18473,4.26874,4.13297,4.2265,201916.621208,0
+BGT.US,D,20090123,000000,4.26369,4.26369,4.16561,4.25468,198638.81539774,0
+BGT.US,D,20090126,000000,4.36172,4.36172,4.25468,4.29663,132705.42048602,0
+BGT.US,D,20090127,000000,4.27304,4.31975,4.27304,4.31044,90056.11199047,0
+BGT.US,D,20090128,000000,4.3896,4.3896,4.26874,4.36637,140099.66276911,0
+BGT.US,D,20090129,000000,4.3994,4.43641,4.3896,4.43194,168402.92217335,0
+BGT.US,D,20090130,000000,4.47867,4.49257,4.44127,4.45536,108873.80703325,0
+BGT.US,D,20090202,000000,4.4604,4.46429,4.41786,4.46429,92183.165199818,0
+BGT.US,D,20090203,000000,4.44631,4.52549,4.43194,4.52549,102829.99131835,0
+BGT.US,D,20090204,000000,4.55384,4.60047,4.45023,4.46943,165480.32584174,0
+BGT.US,D,20090205,000000,4.474,4.474,4.3896,4.4604,197928.39644047,0
+BGT.US,D,20090206,000000,4.474,4.48333,4.46429,4.48333,100825.89523623,0
+BGT.US,D,20090209,000000,4.48333,4.48333,4.44127,4.48333,160489.52757532,0
+BGT.US,D,20090210,000000,4.474,4.48333,4.46943,4.48333,70412.397272514,0
+BGT.US,D,20090211,000000,4.41321,4.5488,4.36637,4.52063,279279.77437311,0
+BGT.US,D,20090212,000000,4.474,4.63737,4.46943,4.63737,430491.81887921,0
+BGT.US,D,20090213,000000,4.60951,4.61397,4.52995,4.5625,229350.77339676,0
+BGT.US,D,20090217,000000,4.55784,4.55784,4.31975,4.52995,458645.8482658,0
+BGT.US,D,20090218,000000,4.5488,4.5488,4.18473,4.24516,320777.27935214,0
+BGT.US,D,20090219,000000,4.26369,4.27771,3.88071,3.99299,326405.98339822,0
+BGT.US,D,20090220,000000,3.90859,3.99299,3.88071,3.99299,186045.69355604,0
+BGT.US,D,20090223,000000,3.97388,4.01649,3.90412,3.94162,110677.17823248,0
+BGT.US,D,20090224,000000,4.01649,4.05836,3.89498,4.05314,115384.22928224,0
+BGT.US,D,20090225,000000,4.08634,4.20338,4.0634,4.19816,180857.32315357,0
+BGT.US,D,20090226,000000,4.17065,4.2265,4.16094,4.18949,321712.59425149,0
+BGT.US,D,20090227,000000,4.0775,4.15229,4.02097,4.10025,172337.55024438,0
+BGT.US,D,20090302,000000,3.97388,4.03951,3.89498,3.93238,229715.44111595,0
+BGT.US,D,20090303,000000,3.88567,3.91336,3.72656,3.85731,207481.21940143,0
+BGT.US,D,20090304,000000,3.78747,3.87614,3.74988,3.85731,184980.06512011,0
+BGT.US,D,20090305,000000,3.73161,3.85731,3.71724,3.81543,348164.14033813,0
+BGT.US,D,20090306,000000,3.77357,3.87614,3.75493,3.87614,255858.01801108,0
+BGT.US,D,20090309,000000,3.76406,3.86682,3.65197,3.65197,712422.00243906,0
+BGT.US,D,20090310,000000,3.65653,3.82934,3.60552,3.8202,461080.81975099,0
+BGT.US,D,20090311,000000,3.79717,3.86234,3.79717,3.83429,129297.30113921,0
+BGT.US,D,20090312,000000,3.83429,4.02097,3.78279,4.02097,267565.21798744,0
+BGT.US,D,20090313,000000,4.05314,4.06722,3.97388,4.01146,198001.96053367,0
+BGT.US,D,20090316,000000,4.0812,4.08634,3.92724,3.97388,158970.95450837,0
+BGT.US,D,20090317,000000,3.95085,4.00252,3.90412,3.94627,114316.49901507,0
+BGT.US,D,20090318,000000,3.97388,3.99299,3.90412,3.99299,109923.6717349,0
+BGT.US,D,20090319,000000,4.0812,4.0812,3.85731,3.85731,139688.75476275,0
+BGT.US,D,20090320,000000,3.91336,3.92724,3.83894,3.86234,96993.205980051,0
+BGT.US,D,20090323,000000,4.01146,4.07225,3.95085,4.03951,139988.26571366,0
+BGT.US,D,20090324,000000,3.96006,4.0634,3.96006,4.05314,105907.0722457,0
+BGT.US,D,20090325,000000,4.05314,4.14268,4.05314,4.0812,84094.267693714,0
+BGT.US,D,20090326,000000,4.15638,4.20785,4.11461,4.20785,303678.8822592,0
+BGT.US,D,20090327,000000,4.24069,4.28264,4.21213,4.23526,150778.01635616,0
+BGT.US,D,20090330,000000,4.19816,4.19816,3.96006,4.06722,66246.567765666,0
+BGT.US,D,20090331,000000,4.1794,4.29663,4.12375,4.21213,77580.692697893,0
+BGT.US,D,20090401,000000,4.16561,4.30558,4.13783,4.23526,201627.61941325,0
+BGT.US,D,20090402,000000,4.32928,4.40854,4.32472,4.33897,158078.72714931,0
+BGT.US,D,20090403,000000,4.39484,4.44127,4.3152,4.35754,210204.14176577,0
+BGT.US,D,20090406,000000,4.3896,4.3896,4.24516,4.26874,183028.51481886,0
+BGT.US,D,20090407,000000,4.25468,4.26874,4.2265,4.26874,113505.19215855,0
+BGT.US,D,20090408,000000,4.27304,4.41321,4.27304,4.3994,90447.052600094,0
+BGT.US,D,20090409,000000,4.55384,4.55384,4.3896,4.50645,246229.52912568,0
+BGT.US,D,20090413,000000,4.53432,4.53432,4.44127,4.52549,101562.58708392,0
+BGT.US,D,20090414,000000,4.5488,4.5488,4.49257,4.49257,122981.29827944,0
+BGT.US,D,20090415,000000,4.52995,4.55384,4.47867,4.52995,234837.6038345,0
+BGT.US,D,20090416,000000,4.55384,4.56754,4.50645,4.52549,85553.989486098,0
+BGT.US,D,20090417,000000,4.50645,4.59543,4.50645,4.57154,210887.23691698,0
+BGT.US,D,20090420,000000,4.55784,4.55784,4.40854,4.45536,248066.52962467,0
+BGT.US,D,20090421,000000,4.43194,4.474,4.39484,4.46943,205545.43283441,0
+BGT.US,D,20090422,000000,4.38076,4.54004,4.38076,4.52995,143747.39087664,0
+BGT.US,D,20090423,000000,4.5625,4.56754,4.41786,4.54004,217209.54527048,0
+BGT.US,D,20090424,000000,4.50645,4.57687,4.474,4.49257,108901.13083931,0
+BGT.US,D,20090427,000000,4.474,4.51168,4.474,4.51168,120478.01727912,0
+BGT.US,D,20090428,000000,4.50227,4.52995,4.45536,4.49257,154714.74625845,0
+BGT.US,D,20090429,000000,4.50227,4.58134,4.49722,4.58134,150929.34820504,0
+BGT.US,D,20090430,000000,4.60951,4.62351,4.55384,4.55384,157965.22826264,0
+BGT.US,D,20090501,000000,4.5625,4.77298,4.54366,4.77298,183114.68989946,0
+BGT.US,D,20090504,000000,4.782,4.80561,4.74034,4.79611,150209.47100723,0
+BGT.US,D,20090505,000000,4.79163,4.8338,4.72597,4.8338,173055.325611,0
+BGT.US,D,20090506,000000,4.87119,4.91266,4.80085,4.85225,232382.66495257,0
+BGT.US,D,20090507,000000,4.88021,5.03904,4.87508,4.87508,206327.31405368,0
+BGT.US,D,20090508,000000,4.9175,4.94559,4.81495,4.88497,208665.60130208,0
+BGT.US,D,20090511,000000,4.83806,4.88497,4.65127,4.72597,322979.99848594,0
+BGT.US,D,20090512,000000,4.75434,4.75434,4.67907,4.71207,171361.24963595,0
+BGT.US,D,20090513,000000,4.63262,4.63262,4.51576,4.52995,157336.78072353,0
+BGT.US,D,20090514,000000,4.4604,4.52995,4.45536,4.52063,269792.10818043,0
+BGT.US,D,20090515,000000,4.50227,4.55384,4.49722,4.52995,140250.99461799,0
+BGT.US,D,20090518,000000,4.50645,4.60047,4.50227,4.59543,300321.20686204,0
+BGT.US,D,20090519,000000,4.59066,4.62351,4.58628,4.60951,206793.92058773,0
+BGT.US,D,20090520,000000,4.64206,4.67021,4.62351,4.64679,143093.7213627,0
+BGT.US,D,20090521,000000,4.63737,4.65127,4.60047,4.64679,98257.457467623,0
+BGT.US,D,20090522,000000,4.66061,4.80561,4.63737,4.80561,156230.16657854,0
+BGT.US,D,20090526,000000,4.81028,4.82408,4.77756,4.81028,191578.76428095,0
+BGT.US,D,20090527,000000,4.84301,4.84301,4.79611,4.80561,117336.8304991,0
+BGT.US,D,20090528,000000,4.81941,4.83806,4.78687,4.83806,96884.961671471,0
+BGT.US,D,20090529,000000,4.79611,4.84301,4.79163,4.81941,141346.04869119,0
+BGT.US,D,20090601,000000,4.81495,4.89849,4.81495,4.88021,244770.85824891,0
+BGT.US,D,20090602,000000,4.83806,4.85225,4.81028,4.81495,139791.74449324,0
+BGT.US,D,20090603,000000,4.782,4.87508,4.782,4.87508,153153.08565118,0
+BGT.US,D,20090604,000000,4.8612,4.92237,4.8612,4.91266,197690.88951098,0
+BGT.US,D,20090605,000000,4.91266,4.96911,4.87508,4.88497,172788.39304421,0
+BGT.US,D,20090608,000000,4.88497,4.89849,4.8338,4.88992,102982.37408286,0
+BGT.US,D,20090609,000000,4.8569,5.00195,4.8569,4.98328,185111.42957228,0
+BGT.US,D,20090610,000000,4.98765,5.03904,4.95519,5.02029,174590.71332783,0
+BGT.US,D,20090611,000000,4.98765,5.03904,4.98765,5.00659,71327.744775153,0
+BGT.US,D,20090612,000000,5.01562,5.06225,4.95015,4.99689,115611.22705555,0
+BGT.US,D,20090615,000000,4.9594,4.99249,4.82408,4.83806,144496.69371177,0
+BGT.US,D,20090616,000000,4.8612,4.94121,4.84301,4.87508,118836.48708496,0
+BGT.US,D,20090617,000000,4.88992,4.99249,4.8612,4.95519,134058.99980105,0
+BGT.US,D,20090618,000000,4.98765,5.00195,4.96911,4.98328,115828.76658833,0
+BGT.US,D,20090619,000000,4.96444,5.01562,4.95519,4.96911,102351.8247125,0
+BGT.US,D,20090622,000000,4.96911,4.97823,4.83806,4.84758,194613.8085836,0
+BGT.US,D,20090623,000000,4.98328,4.98328,4.82408,4.87508,142778.44667752,0
+BGT.US,D,20090624,000000,4.87119,4.97364,4.87119,4.93626,120939.3692351,0
+BGT.US,D,20090625,000000,4.9594,5.03904,4.95519,5.03904,68498.679933469,0
+BGT.US,D,20090626,000000,5.02944,5.08594,4.97364,5.02523,169132.25761174,0
+BGT.US,D,20090629,000000,5.03448,5.08594,5.01087,5.08594,92229.405486978,0
+BGT.US,D,20090630,000000,5.06711,5.07197,5.01562,5.05331,124278.12815115,0
+BGT.US,D,20090701,000000,5.03448,5.18377,5.03448,5.13238,155730.98166034,0
+BGT.US,D,20090702,000000,5.13238,5.13238,5.05757,5.06225,64455.807553844,0
+BGT.US,D,20090706,000000,5.00659,5.10926,5.00659,5.06225,72217.870302979,0
+BGT.US,D,20090707,000000,5.00659,5.081,5.00659,5.05331,118974.1570308,0
+BGT.US,D,20090708,000000,5.07605,5.07605,4.99249,5.02944,93475.791409058,0
+BGT.US,D,20090709,000000,5.04351,5.06711,5.02523,5.06225,69466.573216974,0
+BGT.US,D,20090710,000000,5.04845,5.1181,5.04845,5.0945,91104.925776503,0
+BGT.US,D,20090713,000000,5.10926,5.14657,5.081,5.12809,52704.469121563,0
+BGT.US,D,20090714,000000,5.1181,5.15579,5.09993,5.11394,61035.077219638,0
+BGT.US,D,20090715,000000,5.13723,5.16064,5.081,5.11394,146418.81837574,0
+BGT.US,D,20090716,000000,5.07605,5.13238,5.06225,5.12325,109390.85751695,0
+BGT.US,D,20090717,000000,5.0907,5.10926,5.06225,5.06711,83558.300728907,0
+BGT.US,D,20090720,000000,5.06711,5.11394,5.05331,5.07197,108505.98656721,0
+BGT.US,D,20090721,000000,5.07197,5.14152,5.07197,5.14152,109305.73335195,0
+BGT.US,D,20090722,000000,5.16064,5.24924,5.14657,5.24924,94994.364476009,0
+BGT.US,D,20090723,000000,5.28168,5.36618,5.24924,5.36132,254073.56329297,0
+BGT.US,D,20090724,000000,5.34276,5.36618,5.25399,5.32363,210449.0051046,0
+BGT.US,D,20090727,000000,5.3521,5.3521,5.26332,5.26332,148799.14224885,0
+BGT.US,D,20090728,000000,5.27263,5.29101,5.19328,5.29101,185439.31524487,0
+BGT.US,D,20090729,000000,5.29101,5.29101,5.22106,5.26332,202526.152266,0
+BGT.US,D,20090730,000000,5.27263,5.30479,5.25857,5.30051,146848.64286321,0
+BGT.US,D,20090731,000000,5.31462,5.36132,5.27721,5.32879,167937.36655491,0
+BGT.US,D,20090803,000000,5.3383,5.47837,5.3383,5.35648,196980.47055368,0
+BGT.US,D,20090804,000000,5.35648,5.35648,5.30479,5.33289,261419.46345766,0
+BGT.US,D,20090805,000000,5.33289,5.39367,5.30051,5.39367,198238.41654756,0
+BGT.US,D,20090806,000000,5.36618,5.44136,5.36618,5.40348,135060.52238432,0
+BGT.US,D,20090807,000000,5.37046,5.52975,5.36618,5.50634,203571.81330519,0
+BGT.US,D,20090810,000000,5.50149,5.54819,5.40805,5.42651,194369.99616039,0
+BGT.US,D,20090811,000000,5.42232,5.52452,5.40805,5.40805,152249.29822033,0
+BGT.US,D,20090812,000000,5.35648,5.41253,5.3383,5.40348,143578.19346227,0
+BGT.US,D,20090813,000000,5.39367,5.51511,5.39367,5.49235,92150.586815684,0
+BGT.US,D,20090814,000000,5.46391,5.52015,5.46391,5.48731,139961.99282326,0
+BGT.US,D,20090817,000000,5.38463,5.40805,5.28168,5.29606,181948.17356431,0
+BGT.US,D,20090818,000000,5.32363,5.35648,5.29101,5.35648,115284.39229859,0
+BGT.US,D,20090819,000000,5.34686,5.34686,5.25399,5.28168,120049.24370726,0
+BGT.US,D,20090820,000000,5.30479,5.33289,5.28682,5.31022,145620.12250662,0
+BGT.US,D,20090821,000000,5.37979,5.44983,5.35648,5.43138,107045.21385921,0
+BGT.US,D,20090824,000000,5.49235,5.49235,5.42232,5.44983,123469.97404149,0
+BGT.US,D,20090825,000000,5.44515,5.49662,5.40805,5.46866,163687.46379867,0
+BGT.US,D,20090826,000000,5.43555,5.52015,5.43555,5.49662,183695.84623581,0
+BGT.US,D,20090827,000000,5.52452,5.52452,5.45466,5.48731,171677.57523675,0
+BGT.US,D,20090828,000000,5.50149,5.52452,5.41747,5.42651,222143.59409355,0
+BGT.US,D,20090831,000000,5.38463,5.42651,5.3383,5.39367,217983.01916479,0
+BGT.US,D,20090901,000000,5.3383,5.42651,5.3383,5.37979,193669.03544369,0
+BGT.US,D,20090902,000000,5.38463,5.38463,5.30051,5.34686,139819.0682993,0
+BGT.US,D,20090903,000000,5.34686,5.3756,5.31462,5.3383,103250.35756526,0
+BGT.US,D,20090904,000000,5.3383,5.43138,5.3383,5.40348,144819.32480627,0
+BGT.US,D,20090908,000000,5.45466,5.45466,5.39843,5.41747,90410.270553488,0
+BGT.US,D,20090909,000000,5.43138,5.46391,5.38968,5.39843,131796.37847708,0
+BGT.US,D,20090910,000000,5.42232,5.48731,5.39843,5.46866,140559.96380947,0
+BGT.US,D,20090911,000000,5.44136,5.47837,5.41747,5.42232,120777.52823004,0
+BGT.US,D,20090914,000000,5.37046,5.45962,5.37046,5.44136,131634.53747204,0
+BGT.US,D,20090915,000000,5.40348,5.51111,5.40348,5.51111,167424.51973368,0
+BGT.US,D,20090916,000000,5.53375,5.53927,5.49235,5.53375,178245.79784467,0
+BGT.US,D,20090917,000000,5.55744,5.58084,5.51511,5.52975,114291.27704026,0
+BGT.US,D,20090918,000000,5.53927,5.58494,5.53927,5.57628,108228.54484425,0
+BGT.US,D,20090921,000000,5.56704,5.59056,5.52452,5.52975,155109.89053054,0
+BGT.US,D,20090922,000000,5.57628,5.64175,5.57105,5.64175,174014.81156957,0
+BGT.US,D,20090923,000000,5.65603,5.68316,5.64175,5.67895,168433.39872625,0
+BGT.US,D,20090924,000000,5.71644,5.71644,5.66582,5.70236,159488.00499207,0
+BGT.US,D,20090925,000000,5.66991,5.71159,5.66049,5.71159,127263.77941981,0
+BGT.US,D,20090928,000000,5.70654,5.74907,5.70654,5.74907,122714.36571266,0
+BGT.US,D,20090929,000000,5.7684,5.7684,5.73471,5.74907,110401.83834078,0
+BGT.US,D,20090930,000000,5.7684,5.7684,5.70236,5.76324,158879.52484967,0
+BGT.US,D,20091001,000000,5.74907,5.79037,5.73471,5.76324,250904.00179129,0
+BGT.US,D,20091002,000000,5.69314,5.7684,5.69314,5.75849,137138.18255966,0
+BGT.US,D,20091005,000000,5.73471,5.82358,5.73471,5.81397,152128.44292436,0
+BGT.US,D,20091006,000000,5.81397,5.83804,5.79961,5.82358,139122.31124506,0
+BGT.US,D,20091007,000000,5.8192,5.84813,5.8192,5.84813,97038.395351593,0
+BGT.US,D,20091008,000000,5.85632,5.87069,5.81397,5.84813,171468.44302891,0
+BGT.US,D,20091009,000000,5.8192,5.86042,5.8192,5.86042,69164.960434818,0
+BGT.US,D,20091012,000000,5.83348,5.93112,5.83348,5.89848,104911.85515617,0
+BGT.US,D,20091013,000000,5.88952,5.91645,5.84813,5.89371,98641.041667925,0
+BGT.US,D,20091014,000000,5.91645,5.98126,5.90619,5.98126,155146.67257714,0
+BGT.US,D,20091015,000000,5.9551,5.99667,5.88952,5.89371,197860.08692534,0
+BGT.US,D,20091016,000000,5.85174,5.87508,5.7684,5.79037,209906.73264607,0
+BGT.US,D,20091019,000000,5.79961,5.89371,5.79961,5.89371,226956.78762062,0
+BGT.US,D,20091020,000000,5.91645,5.96956,5.88952,5.92664,148396.64156743,0
+BGT.US,D,20091021,000000,5.88952,5.96452,5.88952,5.91645,79793.920987857,0
+BGT.US,D,20091022,000000,5.91151,5.94482,5.86526,5.89371,137549.090566,0
+BGT.US,D,20091023,000000,5.93112,5.96452,5.89371,5.94482,108996.76416046,0
+BGT.US,D,20091026,000000,5.9216,5.98126,5.9216,5.96452,71639.866713482,0
+BGT.US,D,20091027,000000,5.93112,5.98126,5.92664,5.98126,179631.95554385,0
+BGT.US,D,20091028,000000,5.98126,6.00239,5.79485,5.82787,450374.09144228,0
+BGT.US,D,20091029,000000,5.84813,5.94482,5.84813,5.94482,208783.30385121,0
+BGT.US,D,20091030,000000,5.93986,5.96452,5.79037,5.81397,174415.21041974,0
+BGT.US,D,20091102,000000,5.83348,5.90285,5.79961,5.86526,142249.83612206,0
+BGT.US,D,20091103,000000,5.85632,5.93568,5.84813,5.91645,152745.33039168,0
+BGT.US,D,20091104,000000,5.90619,5.93568,5.89371,5.93568,175528.13005843,0
+BGT.US,D,20091105,000000,5.91645,5.93568,5.88952,5.93568,127163.94243618,0
+BGT.US,D,20091106,000000,5.88478,5.95957,5.88478,5.95957,147401.42447788,0
+BGT.US,D,20091109,000000,5.9551,5.95957,5.93112,5.95957,117563.82827244,0
+BGT.US,D,20091110,000000,5.9216,5.94957,5.89371,5.94482,138227.98205475,0
+BGT.US,D,20091111,000000,5.94957,5.96956,5.91151,5.96452,155391.53591596,0
+BGT.US,D,20091112,000000,5.9551,6.11286,5.91645,6.08642,328397.46849294,0
+BGT.US,D,20091113,000000,6.12332,6.12332,6.00686,6.11286,254260.62627283,0
+BGT.US,D,20091116,000000,6.11286,6.12332,6.08174,6.09478,120337.1945864,0
+BGT.US,D,20091117,000000,6.06148,6.09945,6.0472,6.07573,139476.46980808,0
+BGT.US,D,20091118,000000,6.09079,6.09079,6.01066,6.02809,101486.92115949,0
+BGT.US,D,20091119,000000,6.00686,6.0472,5.99667,6.03702,103588.75239401,0
+BGT.US,D,20091120,000000,6.03284,6.11286,6.03284,6.11286,133845.66393075,0
+BGT.US,D,20091123,000000,6.15444,6.21649,6.12845,6.14083,165364.72512384,0
+BGT.US,D,20091124,000000,6.14941,6.17347,6.12332,6.16853,159826.39982083,0
+BGT.US,D,20091125,000000,6.14473,6.23019,6.14473,6.23019,117514.43523843,0
+BGT.US,D,20091127,000000,6.09478,6.20676,6.09478,6.19175,49234.345753346,0
+BGT.US,D,20091130,000000,6.15444,6.22134,6.15444,6.22134,104876.12402517,0
+BGT.US,D,20091201,000000,6.25903,6.31555,6.23019,6.28101,173946.50205444,0
+BGT.US,D,20091202,000000,6.30545,6.38396,6.29956,6.35988,159993.49540398,0
+BGT.US,D,20091203,000000,6.33667,6.42754,6.33667,6.38396,218334.02498095,0
+BGT.US,D,20091204,000000,6.41195,6.49615,6.41195,6.47636,220038.61011215,0
+BGT.US,D,20091207,000000,6.49615,6.51336,6.43191,6.44581,441437.10503306,0
+BGT.US,D,20091208,000000,6.41195,6.43191,6.37986,6.39814,237273.62623533,0
+BGT.US,D,20091209,000000,6.40775,6.44581,6.40775,6.42754,105669.5653162,0
+BGT.US,D,20091210,000000,6.456,6.47122,6.44077,6.46684,301526.60707503,0
+BGT.US,D,20091211,000000,6.45932,6.53849,6.44077,6.53849,169732.33042919,0
+BGT.US,D,20091214,000000,6.52366,6.53849,6.46684,6.49615,373263.15802533,0
+BGT.US,D,20091215,000000,6.456,6.4813,6.40775,6.46332,124893.96470288,0
+BGT.US,D,20091216,000000,6.46332,6.48634,6.44581,6.48634,180837.35575685,0
+BGT.US,D,20091217,000000,6.43191,6.49033,6.40308,6.42754,206862.23010284,0
+BGT.US,D,20091218,000000,6.45008,6.48634,6.39814,6.41195,254826.01887492,0
+BGT.US,D,20091221,000000,6.39385,6.44077,6.3652,6.4166,220220.41851394,0
+BGT.US,D,20091222,000000,6.40308,6.4166,6.33246,6.40308,176934.25515432,0
+BGT.US,D,20091223,000000,6.42154,6.43191,6.37986,6.40308,191473.67271921,0
+BGT.US,D,20091224,000000,6.40308,6.46332,6.39385,6.46332,104904.49874683,0
+BGT.US,D,20091228,000000,6.47122,6.50061,6.42154,6.50061,181219.88904155,0
+BGT.US,D,20091229,000000,6.49615,6.55191,6.46684,6.53277,211557.72108081,0
+BGT.US,D,20091230,000000,6.54819,6.56693,6.52763,6.53849,152014.94403769,0
+BGT.US,D,20091231,000000,6.52763,6.53849,6.43649,6.45008,111466.41586104,0
+BGT.US,D,20100104,000000,6.40308,6.43649,6.31117,6.3652,317163.18054436,0
+BGT.US,D,20100105,000000,6.32278,6.38918,6.31896,6.32811,308804.19772461,0
+BGT.US,D,20100106,000000,6.33246,6.44077,6.32278,6.42154,159192.69770363,0
+BGT.US,D,20100107,000000,6.39385,6.44581,6.38918,6.40775,98242.74464898,0
+BGT.US,D,20100108,000000,6.37986,6.45008,6.37986,6.40775,107018.94096879,0
+BGT.US,D,20100111,000000,6.40308,6.44581,6.40308,6.42154,133500.96360829,0
+BGT.US,D,20100112,000000,6.38918,6.44581,6.38918,6.4166,131338.17926796,0
+BGT.US,D,20100113,000000,6.39385,6.42154,6.37053,6.42154,178907.87468354,0
+BGT.US,D,20100114,000000,6.41195,6.43649,6.39814,6.4166,142758.4792808,0
+BGT.US,D,20100115,000000,6.39385,6.43191,6.35988,6.40308,154982.72974085,0
+BGT.US,D,20100119,000000,6.38918,6.42154,6.38396,6.40775,154939.64220053,0
+BGT.US,D,20100120,000000,6.37053,6.42754,6.37053,6.41195,114273.41147476,0
+BGT.US,D,20100121,000000,6.42154,6.44581,6.3652,6.42154,162860.39320789,0
+BGT.US,D,20100122,000000,6.40308,6.46684,6.39814,6.46332,148223.24049057,0
+BGT.US,D,20100125,000000,6.47636,6.65401,6.47122,6.63593,239601.40432759,0
+BGT.US,D,20100126,000000,6.64515,6.80577,6.6126,6.72013,402287.34554299,0
+BGT.US,D,20100127,000000,6.74774,6.81109,6.6776,6.73032,281714.74585832,0
+BGT.US,D,20100128,000000,6.78066,6.78447,6.7147,6.73394,231264.49073578,0
+BGT.US,D,20100129,000000,6.74774,6.76247,6.64108,6.65981,242360.05782291,0
+BGT.US,D,20100201,000000,6.66847,6.68798,6.63212,6.65981,154177.72837803,0
+BGT.US,D,20100202,000000,6.63593,6.7247,6.63593,6.7247,175505.00991485,0
+BGT.US,D,20100203,000000,6.6776,6.73394,6.6776,6.70177,109677.75748047,0
+BGT.US,D,20100204,000000,6.69284,6.7426,6.66381,6.66847,184777.23840599,0
+BGT.US,D,20100205,000000,6.63593,6.69747,6.62137,6.6738,298243.54668671,0
+BGT.US,D,20100208,000000,6.64108,6.70177,6.63212,6.66381,169745.99233221,0
+BGT.US,D,20100209,000000,6.6738,6.7247,6.66847,6.7147,142246.6833752,0
+BGT.US,D,20100210,000000,6.69284,6.74774,6.68312,6.7426,188125.45556259,0
+BGT.US,D,20100211,000000,6.76648,6.88743,6.73394,6.85974,221163.08982262,0
+BGT.US,D,20100212,000000,6.84147,6.98619,6.83405,6.94985,229765.88506558,0
+BGT.US,D,20100216,000000,6.93605,6.94985,6.89276,6.91063,293524.93556516,0
+BGT.US,D,20100217,000000,6.94071,6.94985,6.88743,6.9058,344753.91916009,0
+BGT.US,D,20100218,000000,6.92597,7.01017,6.9058,6.93605,314735.56546846,0
+BGT.US,D,20100219,000000,6.88181,6.96839,6.88181,6.96412,235718.27112178,0
+BGT.US,D,20100222,000000,6.95527,6.99627,6.93605,6.96412,264740.35680822,0
+BGT.US,D,20100223,000000,6.99627,7.03654,6.94985,7.02464,276359.27987274,0
+BGT.US,D,20100224,000000,7.03321,7.14197,7.03321,7.10237,438461.96292055,0
+BGT.US,D,20100225,000000,7.08772,7.12712,7.05899,7.10856,239117.98314364,0
+BGT.US,D,20100226,000000,7.07383,7.12712,7.07383,7.11228,274737.71707529,0
+BGT.US,D,20100301,000000,7.11228,7.20848,7.08287,7.17604,268017.11170288,0
+BGT.US,D,20100302,000000,7.27566,7.36148,7.25863,7.28699,385250.95247148,0
+BGT.US,D,20100303,000000,7.27166,7.28699,7.1311,7.1373,246625.72431339,0
+BGT.US,D,20100304,000000,7.09343,7.10237,6.92597,6.97726,308825.21603696,0
+BGT.US,D,20100305,000000,6.9449,6.97726,6.77639,6.97726,335837.9510632,0
+BGT.US,D,20100308,000000,6.94071,6.94071,6.82442,6.93109,258321.36421795,0
+BGT.US,D,20100309,000000,6.89276,6.93109,6.81109,6.81957,227721.85419,0
+BGT.US,D,20100310,000000,6.78066,6.80577,6.60434,6.64515,412003.06042463,0
+BGT.US,D,20100311,000000,6.58073,6.59063,6.43191,6.55191,519613.66688594,0
+BGT.US,D,20100312,000000,6.54315,6.66381,6.53849,6.59501,212617.04402301,0
+BGT.US,D,20100315,000000,6.58549,6.62137,6.52366,6.52763,332645.26941794,0
+BGT.US,D,20100316,000000,6.50575,6.54819,6.48634,6.50061,291603.8618168,0
+BGT.US,D,20100317,000000,6.49615,6.64108,6.4813,6.6126,228647.7108488,0
+BGT.US,D,20100318,000000,6.64515,6.6776,6.61729,6.66381,226845.39056519,0
+BGT.US,D,20100319,000000,6.65401,6.7426,6.65401,6.73394,213097.31246009,0
+BGT.US,D,20100322,000000,6.74774,6.81957,6.73032,6.81957,188083.41893791,0
+BGT.US,D,20100323,000000,6.81957,6.98192,6.81957,6.98192,350559.17702987,0
+BGT.US,D,20100324,000000,6.94071,7.11742,6.94071,7.10237,489094.02644487,0
+BGT.US,D,20100325,000000,7.11742,7.16555,7.07925,7.14691,439719.90891443,0
+BGT.US,D,20100326,000000,7.09343,7.15413,7.08772,7.15413,309407.42328893,0
+BGT.US,D,20100329,000000,7.1373,7.15108,7.09343,7.12712,412965.69913004,0
+BGT.US,D,20100330,000000,7.11742,7.1373,7.09343,7.1311,190774.81383374,0
+BGT.US,D,20100331,000000,7.12712,7.14197,7.06346,7.12712,439568.57706555,0
+BGT.US,D,20100401,000000,7.11742,7.15413,7.07383,7.14197,377705.3783395,0
+BGT.US,D,20100405,000000,7.1216,7.16555,7.1216,7.16555,147319.45305975,0
+BGT.US,D,20100406,000000,7.14691,7.28097,7.1373,7.21751,197110.78409024,0
+BGT.US,D,20100407,000000,7.20143,7.28097,7.20143,7.24863,209662.92022288,0
+BGT.US,D,20100408,000000,7.26785,7.27566,7.1373,7.18118,464693.86764317,0
+BGT.US,D,20100409,000000,7.16994,7.20143,7.08287,7.14197,159934.64412942,0
+BGT.US,D,20100412,000000,7.15413,7.19629,7.03654,7.08772,227363.4919645,0
+BGT.US,D,20100413,000000,7.03321,7.12712,7.03321,7.09343,264607.94144045,0
+BGT.US,D,20100414,000000,7.07383,7.20848,6.98192,7.09895,277852.63096487,0
+BGT.US,D,20100415,000000,7.06889,7.09343,6.88743,6.89276,335428.09397247,0
+BGT.US,D,20100416,000000,6.83766,6.87286,6.73394,6.76247,217105.50462436,0
+BGT.US,D,20100419,000000,6.6776,6.76247,6.6776,6.75287,195384.12973107,0
+BGT.US,D,20100420,000000,6.77639,6.82966,6.75744,6.80075,139173.8061103,0
+BGT.US,D,20100421,000000,6.78447,6.9058,6.78447,6.9058,169648.25717982,0
+BGT.US,D,20100422,000000,6.89276,7.01017,6.86895,7.01017,443523.17253332,0
+BGT.US,D,20100423,000000,7.0253,7.06126,6.98249,7.04938,155868.6516062,0
+BGT.US,D,20100426,000000,7.04747,7.05671,6.98192,7.0429,106107.7971286,0
+BGT.US,D,20100427,000000,7.01017,7.02901,6.97231,6.99048,114694.82863729,0
+BGT.US,D,20100428,000000,7.06889,7.06889,6.88743,6.9449,312319.51046439,0
+BGT.US,D,20100429,000000,6.97726,6.97726,6.88181,6.95983,175635.32345138,0
+BGT.US,D,20100430,000000,6.91625,6.96412,6.85974,6.92597,256606.26993058,0
+BGT.US,D,20100503,000000,6.9449,6.95983,6.86488,6.93605,159466.98667973,0
+BGT.US,D,20100504,000000,6.85593,6.9449,6.78998,6.86895,177539.58254987,0
+BGT.US,D,20100505,000000,6.76247,6.76648,6.66381,6.66381,206118.18184584,0
+BGT.US,D,20100506,000000,6.59804,6.60434,4.62351,6.16853,886636.4879759,0
+BGT.US,D,20100507,000000,6.23019,6.25512,5.99667,6.25512,314984.63246975,0
+BGT.US,D,20100510,000000,6.31896,6.50575,6.31896,6.46684,221959.6838605,0
+BGT.US,D,20100511,000000,6.47122,6.59501,6.39385,6.59063,238496.89201383,0
+BGT.US,D,20100512,000000,6.53849,6.60729,6.49615,6.57645,111841.59273642,0
+BGT.US,D,20100513,000000,6.55191,6.65401,6.52763,6.65401,120808.00478294,0
+BGT.US,D,20100514,000000,6.62642,6.64515,6.59063,6.60729,243480.3338709,0
+BGT.US,D,20100517,000000,6.64108,6.64515,6.31117,6.52366,238634.56195968,0
+BGT.US,D,20100518,000000,6.59804,6.60434,6.34961,6.37986,146681.54728004,0
+BGT.US,D,20100519,000000,6.30545,6.37053,6.15444,6.25903,178017.74915572,0
+BGT.US,D,20100520,000000,6.21173,6.21173,5.9551,6.03702,352811.28919767,0
+BGT.US,D,20100521,000000,5.89371,6.118,5.67895,6.09945,338475.74926253,0
+BGT.US,D,20100524,000000,6.09945,6.21173,6.07146,6.1965,120086.02575388,0
+BGT.US,D,20100525,000000,6.06148,6.14473,6.016,6.11286,144496.69371177,0
+BGT.US,D,20100526,000000,6.16853,6.23019,6.15881,6.20676,211992.80014636,0
+BGT.US,D,20100527,000000,6.26377,6.33667,6.15881,6.32278,162169.94164735,0
+BGT.US,D,20100528,000000,6.35445,6.35445,6.27623,6.27623,92733.844983266,0
+BGT.US,D,20100601,000000,6.23512,6.31896,6.18802,6.23019,159352.43687745,0
+BGT.US,D,20100602,000000,6.21173,6.25017,6.15881,6.24455,113519.90497719,0
+BGT.US,D,20100603,000000,6.28101,6.28101,6.15444,6.25512,132011.81617862,0
+BGT.US,D,20100604,000000,6.17347,6.23931,6.11286,6.17347,113094.28415221,0
+BGT.US,D,20100607,000000,6.18288,6.20676,6.118,6.17347,131797.4293927,0
+BGT.US,D,20100608,000000,6.21173,6.23019,6.12332,6.20173,149988.77872759,0
+BGT.US,D,20100609,000000,6.21649,6.26377,6.19175,6.24455,195467.15206482,0
+BGT.US,D,20100610,000000,6.28101,6.29956,6.25017,6.29956,200207.83241433,0
+BGT.US,D,20100611,000000,6.26701,6.28101,6.18802,6.22487,233510.2974099,0
+BGT.US,D,20100614,000000,6.26701,6.29956,6.23931,6.29956,165204.98595001,0
+BGT.US,D,20100615,000000,6.34094,6.34094,6.27109,6.34094,280076.36841101,0
+BGT.US,D,20100616,000000,6.35445,6.37378,6.32811,6.37053,135474.58313752,0
+BGT.US,D,20100617,000000,6.40308,6.43649,6.39385,6.43649,126588.04067791,0
+BGT.US,D,20100618,000000,6.45932,6.55191,6.45932,6.55191,115167.74066508,0
+BGT.US,D,20100621,000000,6.62137,6.62137,6.53277,6.56693,187345.67617459,0
+BGT.US,D,20100622,000000,6.56693,6.59063,6.47636,6.51802,130862.11449334,0
+BGT.US,D,20100623,000000,6.49033,6.55191,6.47122,6.55191,117344.18690842,0
+BGT.US,D,20100624,000000,6.55675,6.55675,6.50984,6.53849,109906.85708504,0
+BGT.US,D,20100625,000000,6.53277,6.53849,6.38396,6.41195,112833.65707911,0
+BGT.US,D,20100628,000000,6.44077,6.47636,6.39814,6.47636,99493.334233528,0
+BGT.US,D,20100629,000000,6.45932,6.46684,6.34961,6.39385,122697.55106279,0
+BGT.US,D,20100630,000000,6.39509,6.46684,6.36712,6.37255,90513.260283981,0
+BGT.US,D,20100701,000000,6.37053,6.40308,6.33667,6.37053,77557.572554313,0
+BGT.US,D,20100702,000000,6.35445,6.42154,6.34514,6.35988,66509.296669984,0
+BGT.US,D,20100706,000000,6.38918,6.4166,6.33246,6.41195,82921.445864844,0
+BGT.US,D,20100707,000000,6.41195,6.41195,6.33667,6.37378,77857.083505233,0
+BGT.US,D,20100708,000000,6.37986,6.38918,6.31896,6.37986,77604.863757089,0
+BGT.US,D,20100709,000000,6.3652,6.49033,6.3652,6.49033,91668.216547358,0
+BGT.US,D,20100712,000000,6.47122,6.49615,6.44581,6.48634,88197.042263525,0
+BGT.US,D,20100713,000000,6.47636,6.52366,6.47122,6.52366,92392.297407655,0
+BGT.US,D,20100714,000000,6.50984,6.52763,6.35445,6.41195,147890.10023991,0
+BGT.US,D,20100715,000000,6.43649,6.43649,6.32278,6.37986,113197.2738827,0
+BGT.US,D,20100716,000000,6.40308,6.4166,6.33667,6.37378,83449.005504712,0
+BGT.US,D,20100719,000000,6.40308,6.40308,6.33246,6.34094,81888.395813071,0
+BGT.US,D,20100720,000000,6.31555,6.38918,6.31117,6.38918,95107.863362674,0
+BGT.US,D,20100721,000000,6.42154,6.46684,6.33667,6.42754,142880.38549241,0
+BGT.US,D,20100722,000000,6.46332,6.49033,6.43191,6.49033,168489.09725397,0
+BGT.US,D,20100723,000000,6.52366,6.54315,6.50061,6.53849,134443.63491696,0
+BGT.US,D,20100726,000000,6.55675,6.6738,6.53849,6.66847,115581.80141827,0
+BGT.US,D,20100727,000000,6.65401,6.68312,6.59804,6.65981,180736.46785759,0
+BGT.US,D,20100728,000000,6.68798,6.68798,6.64108,6.65981,113034.38196201,0
+BGT.US,D,20100729,000000,6.69747,6.72013,6.65981,6.72013,79662.556535699,0
+BGT.US,D,20100730,000000,6.72013,6.74774,6.66847,6.73032,114345.92465235,0
+BGT.US,D,20100802,000000,6.75287,6.77096,6.7147,6.7147,99588.967554699,0
+BGT.US,D,20100803,000000,6.7247,6.74774,6.6776,6.73812,81605.699512026,0
+BGT.US,D,20100804,000000,6.76247,6.76247,6.68312,6.68798,120402.35135467,0
+BGT.US,D,20100805,000000,6.69747,6.70177,6.64515,6.66381,130781.19399082,0
+BGT.US,D,20100806,000000,6.6126,6.69747,6.6126,6.68798,52728.640180761,0
+BGT.US,D,20100809,000000,6.6776,6.69284,6.65401,6.69284,77128.798982468,0
+BGT.US,D,20100810,000000,6.68798,6.68798,6.62137,6.6738,119019.34640235,0
+BGT.US,D,20100811,000000,6.65028,6.65401,6.6126,6.65028,66166.698178756,0
+BGT.US,D,20100812,000000,6.60434,6.60434,6.54315,6.57645,76706.330904325,0
+BGT.US,D,20100813,000000,6.58549,6.58549,6.49615,6.54315,70758.148510593,0
+BGT.US,D,20100816,000000,6.54315,6.5618,6.53277,6.5618,105149.36208566,0
+BGT.US,D,20100817,000000,6.60434,6.60729,6.45008,6.45932,96492.97014623,0
+BGT.US,D,20100818,000000,6.49033,6.52366,6.43649,6.52366,118627.3548771,0
+BGT.US,D,20100819,000000,6.50061,6.63212,6.50061,6.62642,208790.66026054,0
+BGT.US,D,20100820,000000,6.64108,6.6738,6.59501,6.6738,128664.64993763,0
+BGT.US,D,20100823,000000,6.76247,6.79436,6.7426,6.78998,70506.979678067,0
+BGT.US,D,20100824,000000,6.64108,6.81957,6.64108,6.81463,189025.03933098,0
+BGT.US,D,20100825,000000,6.80577,6.81957,6.76648,6.80577,152872.49118137,0
+BGT.US,D,20100826,000000,6.78447,6.81957,6.76247,6.78066,116905.95509602,0
+BGT.US,D,20100827,000000,6.76648,6.76648,6.6776,6.7426,313788.69049732,0
+BGT.US,D,20100830,000000,6.70682,6.7247,6.65401,6.66381,141537.31533353,0
+BGT.US,D,20100831,000000,6.67552,6.71814,6.66125,6.69635,67817.686613481,0
+BGT.US,D,20100901,000000,6.74774,6.78447,6.6776,6.69284,98518.084540704,0
+BGT.US,D,20100902,000000,6.69284,6.77096,6.69284,6.77096,80934.164432591,0
+BGT.US,D,20100903,000000,6.81109,6.81109,6.65401,6.73394,256113.39050608,0
+BGT.US,D,20100907,000000,6.7426,6.83766,6.72013,6.81109,354141.74836913,0
+BGT.US,D,20100908,000000,6.78998,6.86488,6.78998,6.84147,332917.45656281,0
+BGT.US,D,20100909,000000,6.86488,6.89713,6.84147,6.89276,299632.85713272,0
+BGT.US,D,20100910,000000,6.93109,6.93109,6.83766,6.91063,270174.6414651,0
+BGT.US,D,20100913,000000,6.95983,6.95983,6.85974,6.92016,443316.14215672,0
+BGT.US,D,20100914,000000,6.9449,6.98619,6.92597,6.98192,315659.32029605,0
+BGT.US,D,20100915,000000,6.96412,6.97726,6.89713,6.92016,269382.2510897,0
+BGT.US,D,20100916,000000,6.91063,6.93605,6.76648,6.81957,340129.89044412,0
+BGT.US,D,20100917,000000,6.83405,6.86488,6.80577,6.83766,168068.73100706,0
+BGT.US,D,20100920,000000,6.87752,6.88181,6.7147,6.76648,248153.75562089,0
+BGT.US,D,20100921,000000,6.80075,6.84147,6.75744,6.84147,670166.7873,0
+BGT.US,D,20100922,000000,6.85974,6.95527,6.84147,6.9449,111665.03891272,0
+BGT.US,D,20100923,000000,6.9058,7.07925,6.9058,7.06346,284432.41364457,0
+BGT.US,D,20100924,000000,7.10237,7.10237,7.05671,7.10237,151360.22360812,0
+BGT.US,D,20100927,000000,7.08772,7.08772,6.97726,7.03321,105544.50635775,0
+BGT.US,D,20100928,000000,7.06346,7.07925,6.98619,7.06889,252518.2081794,0
+BGT.US,D,20100929,000000,7.08287,7.11228,7.05671,7.09343,183915.48759984,0
+BGT.US,D,20100930,000000,7.13445,7.13445,7.0253,7.09581,100717.65092765,0
+BGT.US,D,20101001,000000,7.10856,7.16015,7.07383,7.16015,122664.97267865,0
+BGT.US,D,20101004,000000,7.18897,7.20848,7.01017,7.03654,127137.66954573,0
+BGT.US,D,20101005,000000,7.05899,7.09895,6.94985,6.98619,295180.12766237,0
+BGT.US,D,20101006,000000,7.00523,7.01017,6.86488,6.9058,411189.65173686,0
+BGT.US,D,20101007,000000,6.91063,6.99627,6.86488,6.96839,142200.44308803,0
+BGT.US,D,20101008,000000,6.94071,6.94985,6.9017,6.94071,100480.14399814,0
+BGT.US,D,20101011,000000,6.97726,7.06889,6.95983,7.06346,161107.46595828,0
+BGT.US,D,20101012,000000,7.06346,7.06346,6.95527,7.02901,294187.01240405,0
+BGT.US,D,20101013,000000,6.98619,7.09343,6.97231,7.07383,158902.64499325,0
+BGT.US,D,20101014,000000,7.05242,7.12712,7.03321,7.12712,164973.7845142,0
+BGT.US,D,20101015,000000,7.1216,7.1216,7.02464,7.02901,410693.61956553,0
+BGT.US,D,20101018,000000,7.04747,7.04747,6.92597,6.94071,348517.24798553,0
+BGT.US,D,20101019,000000,6.92016,6.92597,6.83766,6.87286,313247.46895442,0
+BGT.US,D,20101020,000000,6.85593,6.97231,6.85088,6.97231,428810.35389158,0
+BGT.US,D,20101021,000000,6.97231,7.05899,6.94985,7.0429,381374.12475938,0
+BGT.US,D,20101022,000000,7.03321,7.03321,6.9449,6.97231,230761.10215513,0
+BGT.US,D,20101025,000000,6.98192,7.00067,6.91063,6.93605,325568.40365127,0
+BGT.US,D,20101026,000000,6.91063,6.93605,6.84147,6.85593,385467.44108864,0
+BGT.US,D,20101027,000000,6.82966,6.85593,6.7247,6.81463,243049.45846783,0
+BGT.US,D,20101028,000000,6.81957,6.82966,6.73032,6.76648,223005.3448997,0
+BGT.US,D,20101029,000000,6.7953,6.7953,6.73546,6.78066,205026.28051949,0
+BGT.US,D,20101101,000000,6.76247,6.81463,6.75744,6.80075,216635.74534344,0
+BGT.US,D,20101102,000000,6.81463,6.87752,6.77096,6.87752,207857.4471924,0
+BGT.US,D,20101103,000000,6.85593,6.93605,6.82442,6.84147,283480.28409534,0
+BGT.US,D,20101104,000000,6.87752,6.93109,6.87752,6.9017,176497.07425756,0
+BGT.US,D,20101105,000000,6.9058,6.96839,6.9017,6.94071,112647.64501486,0
+BGT.US,D,20101108,000000,6.9449,7.07925,6.91625,7.0429,201442.65826461,0
+BGT.US,D,20101109,000000,7.01017,7.09895,6.97726,7.05899,213283.32452436,0
+BGT.US,D,20101110,000000,6.98619,7.02464,6.89713,7.0198,203628.56274854,0
+BGT.US,D,20101111,000000,6.97231,7.08287,6.91063,6.91063,201625.51758202,0
+BGT.US,D,20101112,000000,6.9017,6.91625,6.77096,6.77639,141508.94061187,0
+BGT.US,D,20101115,000000,6.78998,6.89713,6.78998,6.80577,152289.23301379,0
+BGT.US,D,20101116,000000,6.81109,6.81957,6.55191,6.65981,228918.84707806,0
+BGT.US,D,20101117,000000,6.63212,6.83766,6.63212,6.83766,116875.47854313,0
+BGT.US,D,20101118,000000,6.81463,7.02464,6.81463,7.0198,155048.93742473,0
+BGT.US,D,20101119,000000,6.97231,7.03654,6.96412,7.02901,73077.519277903,0
+BGT.US,D,20101122,000000,7.02464,7.09343,7.00067,7.03321,117650.00335306,0
+BGT.US,D,20101123,000000,6.98619,7.03654,6.97726,7.02901,147199.64867936,0
+BGT.US,D,20101124,000000,7.0198,7.05899,6.99627,7.05899,190116.94065732,0
+BGT.US,D,20101126,000000,7.00067,7.0429,6.99627,7.0429,19808.708469867,0
+BGT.US,D,20101129,000000,7.0198,7.07383,7.00523,7.07383,100404.4780737,0
+BGT.US,D,20101130,000000,7.07764,7.1216,7.01769,7.11228,127602.17424858,0
+BGT.US,D,20101201,000000,7.1216,7.22285,7.07383,7.20458,200262.48002642,0
+BGT.US,D,20101202,000000,7.16555,7.18897,7.08772,7.16994,114954.40479476,0
+BGT.US,D,20101203,000000,7.11228,7.15108,7.01398,7.05242,84473.648231547,0
+BGT.US,D,20101206,000000,7.00067,7.11742,7.00067,7.07925,136899.62471454,0
+BGT.US,D,20101207,000000,7.1373,7.2273,7.1311,7.20848,158831.18273128,0
+BGT.US,D,20101208,000000,7.23122,7.27166,7.16555,7.24863,190249.3560251,0
+BGT.US,D,20101209,000000,7.25863,7.8129,7.24169,7.49642,1157195.764557,0
+BGT.US,D,20101210,000000,7.44427,7.66008,7.42247,7.62688,339101.04405482,0
+BGT.US,D,20101213,000000,7.60737,7.60737,7.29489,7.33759,247908.89228207,0
+BGT.US,D,20101214,000000,7.33313,7.38851,7.1926,7.24863,143279.73342696,0
+BGT.US,D,20101215,000000,7.21324,7.33313,7.16555,7.17604,160191.06754002,0
+BGT.US,D,20101216,000000,7.26264,7.47321,7.222,7.46474,260641.78590089,0
+BGT.US,D,20101217,000000,7.42647,7.42647,7.28097,7.33313,188601.52033722,0
+BGT.US,D,20101220,000000,7.30468,7.34712,7.16994,7.18897,121906.21160298,0
+BGT.US,D,20101221,000000,7.1926,7.28699,7.14197,7.25863,184983.21786698,0
+BGT.US,D,20101222,000000,7.31885,7.39688,7.23122,7.39202,222308.58784545,0
+BGT.US,D,20101223,000000,7.43257,7.47243,7.36148,7.47243,126709.94688951,0
+BGT.US,D,20101227,000000,7.48147,7.63269,7.45492,7.62174,187239.53369724,0
+BGT.US,D,20101228,000000,7.62174,7.70984,7.52267,7.70984,197205.36649579,0
+BGT.US,D,20101229,000000,7.67283,7.71072,7.53285,7.71072,163764.18063873,0
+BGT.US,D,20101230,000000,7.67798,7.71072,7.55951,7.68187,220285.57528221,0
+BGT.US,D,20101231,000000,7.67037,7.78807,7.6619,7.73117,138551.66406488,0
+BGT.US,D,20110103,000000,7.83013,7.83013,7.53677,7.63269,189898.35020893,0
+BGT.US,D,20110104,000000,7.63678,7.63678,7.40752,7.42877,253757.23769216,0
+BGT.US,D,20110105,000000,7.36148,7.43846,7.28699,7.37767,184847.64975234,0
+BGT.US,D,20110106,000000,7.34139,7.49642,7.34139,7.39202,120206.88104986,0
+BGT.US,D,20110107,000000,7.41429,7.48147,7.37233,7.42247,96696.84777598,0
+BGT.US,D,20110110,000000,7.46474,7.46474,7.34139,7.37767,226198.02654496,0
+BGT.US,D,20110111,000000,7.36148,7.64172,7.30468,7.51393,348008.60482678,0
+BGT.US,D,20110112,000000,7.50374,7.55694,7.43846,7.46873,171826.80525441,0
+BGT.US,D,20110113,000000,7.42877,7.5418,7.42247,7.51782,195437.72642756,0
+BGT.US,D,20110114,000000,7.51393,7.51393,7.32933,7.39202,198664.03737256,0
+BGT.US,D,20110118,000000,7.47243,7.53677,7.41878,7.477,301863.95098819,0
+BGT.US,D,20110119,000000,7.51879,7.63353,7.47321,7.5889,153826.72256185,0
+BGT.US,D,20110120,000000,7.65124,7.65124,7.39688,7.44427,191982.31587798,0
+BGT.US,D,20110121,000000,7.51782,7.56635,7.47243,7.56226,136211.27498523,0
+BGT.US,D,20110124,000000,7.59262,7.59262,7.45492,7.56635,186241.16386082,0
+BGT.US,D,20110125,000000,7.50374,7.55694,7.45835,7.51393,153091.08162977,0
+BGT.US,D,20110126,000000,7.49196,7.51782,7.44912,7.51782,136046.28123331,0
+BGT.US,D,20110127,000000,7.47243,7.49964,7.44912,7.49642,162695.39945598,0
+BGT.US,D,20110128,000000,7.477,7.48651,7.40752,7.40752,81442.807591349,0
+BGT.US,D,20110131,000000,7.40915,7.46921,7.39688,7.42096,183995.35718674,0
+BGT.US,D,20110201,000000,7.43846,7.46474,7.39202,7.39202,104767.87971658,0
+BGT.US,D,20110202,000000,7.40752,7.45492,7.37767,7.43257,116828.18734034,0
+BGT.US,D,20110203,000000,7.41878,8.02205,7.39202,7.65276,991069.1256106,0
+BGT.US,D,20110204,000000,7.64172,7.64665,7.45492,7.49196,498984.19331897,0
+BGT.US,D,20110207,000000,7.49196,7.60737,7.44912,7.50374,285409.76516864,0
+BGT.US,D,20110208,000000,7.52267,7.53143,7.49642,7.51782,233349.50732044,0
+BGT.US,D,20110209,000000,7.52648,7.52648,7.45835,7.46474,233976.90394397,0
+BGT.US,D,20110210,000000,7.47321,7.50052,7.44427,7.46873,144059.51281497,0
+BGT.US,D,20110211,000000,7.44912,7.57835,7.41429,7.56226,139109.70025766,0
+BGT.US,D,20110214,000000,7.57835,7.57835,7.45492,7.48651,100170.12389105,0
+BGT.US,D,20110215,000000,7.47243,7.477,7.42647,7.45492,116448.80680251,0
+BGT.US,D,20110216,000000,7.43846,7.49196,7.42247,7.49196,91628.2817539,0
+BGT.US,D,20110218,000000,7.44427,7.45921,7.4023,7.40752,148756.05470854,0
+BGT.US,D,20110222,000000,7.37767,7.39688,7.31324,7.39202,203277.55693237,0
+BGT.US,D,20110223,000000,7.36148,7.50822,7.27166,7.48147,315983.00230617,0
+BGT.US,D,20110224,000000,7.49196,7.50822,7.37233,7.42877,178395.02786233,0
+BGT.US,D,20110225,000000,7.43257,7.43257,7.35083,7.37767,129131.25647168,0
+BGT.US,D,20110228,000000,7.41344,7.44912,7.40174,7.44427,156348.9200433,0
+BGT.US,D,20110301,000000,7.4297,7.53381,7.4202,7.53381,218514.78246712,0
+BGT.US,D,20110302,000000,7.52515,7.6144,7.45969,7.46635,232248.14775357,0
+BGT.US,D,20110303,000000,7.48309,7.50622,7.40401,7.46996,188065.55337242,0
+BGT.US,D,20110304,000000,7.46474,7.46474,7.37767,7.4297,89796.535833005,0
+BGT.US,D,20110307,000000,7.44427,7.49642,7.40752,7.47321,100707.14177147,0
+BGT.US,D,20110308,000000,7.44427,7.44427,7.35664,7.35664,130965.10422383,0
+BGT.US,D,20110309,000000,7.39202,7.50052,7.222,7.49642,350271.22615074,0
+BGT.US,D,20110310,000000,7.45559,7.47396,7.39765,7.40915,135651.13696122,0
+BGT.US,D,20110311,000000,7.42315,7.45008,7.35311,7.44427,119658.30309764,0
+BGT.US,D,20110314,000000,7.43923,7.43923,7.35311,7.36605,91075.500139219,0
+BGT.US,D,20110315,000000,7.35083,7.39202,7.29934,7.35083,126285.37698014,0
+BGT.US,D,20110316,000000,7.31792,7.37767,7.26264,7.2864,132042.29273152,0
+BGT.US,D,20110317,000000,7.31096,7.35568,7.27719,7.30096,74946.047245403,0
+BGT.US,D,20110318,000000,7.31792,7.31792,7.222,7.222,62515.817324369,0
+BGT.US,D,20110321,000000,7.24681,7.27566,7.00894,7.0351,606483.40272484,0
+BGT.US,D,20110322,000000,7.01246,7.16814,6.97078,7.16814,186102.44299938,0
+BGT.US,D,20110323,000000,7.16384,7.26264,7.10674,7.26264,129853.23550075,0
+BGT.US,D,20110324,000000,7.24093,7.26709,7.18344,7.21246,115982.20026846,0
+BGT.US,D,20110325,000000,7.20277,7.22656,7.14615,7.14615,147221.71790734,0
+BGT.US,D,20110328,000000,7.16814,7.18344,7.04613,7.05109,176442.42664544,0
+BGT.US,D,20110329,000000,7.05109,7.08686,6.9742,6.98363,186522.80924628,0
+BGT.US,D,20110330,000000,7.01769,7.0665,6.98895,7.04014,176896.4221921,0
+BGT.US,D,20110331,000000,7.04451,7.0665,6.98742,6.99876,216901.62699462,0
+BGT.US,D,20110401,000000,7.00219,7.0253,6.96564,6.97877,163727.39859213,0
+BGT.US,D,20110404,000000,6.99876,7.00274,6.92263,6.92263,240362.26723448,0
+BGT.US,D,20110405,000000,6.88885,7.01769,6.88885,7.01769,137914.80920082,0
+BGT.US,D,20110406,000000,7.0253,7.106,7.0253,7.106,113213.03761694,0
+BGT.US,D,20110407,000000,7.08772,7.16015,7.08772,7.16015,109046.15719448,0
+BGT.US,D,20110408,000000,7.14615,7.23569,7.13445,7.22656,150908.32989271,0
+BGT.US,D,20110411,000000,7.21677,7.25328,7.20277,7.22656,123598.18574677,0
+BGT.US,D,20110412,000000,7.19705,7.22352,7.15108,7.21381,128549.04921972,0
+BGT.US,D,20110413,000000,7.20695,7.27566,7.20695,7.24093,136406.74529006,0
+BGT.US,D,20110414,000000,7.25328,7.31885,7.23569,7.31885,147025.1966869,0
+BGT.US,D,20110415,000000,7.31018,7.34228,7.29489,7.31018,125645.36936923,0
+BGT.US,D,20110418,000000,7.28699,7.35758,7.28699,7.35758,121460.62338125,0
+BGT.US,D,20110419,000000,7.35388,7.4297,7.34228,7.39765,143803.08940436,0
+BGT.US,D,20110420,000000,7.42734,7.48309,7.42381,7.44504,149917.31646562,0
+BGT.US,D,20110421,000000,7.42381,7.51145,7.4202,7.50622,251482.00538079,0
+BGT.US,D,20110425,000000,7.49717,7.52887,7.44065,7.46635,171542.00712213,0
+BGT.US,D,20110426,000000,7.45492,7.51546,7.41811,7.477,236826.98709799,0
+BGT.US,D,20110427,000000,7.45559,7.50052,7.40401,7.50052,179856.85148595,0
+BGT.US,D,20110428,000000,7.4792,7.4792,7.35758,7.39289,264546.98833464,0
+BGT.US,D,20110429,000000,7.41476,7.41476,7.28774,7.38157,206964.16891772,0
+BGT.US,D,20110502,000000,7.36738,7.44065,7.35083,7.43352,100731.31283067,0
+BGT.US,D,20110503,000000,7.39622,7.50052,7.38681,7.50052,116995.28292351,0
+BGT.US,D,20110504,000000,7.49279,7.548,7.45921,7.52715,178210.06671368,0
+BGT.US,D,20110505,000000,7.50545,7.56891,7.48737,7.52439,112539.40070629,0
+BGT.US,D,20110506,000000,7.53209,7.61003,7.50994,7.58461,197037.21999703,0
+BGT.US,D,20110509,000000,7.60061,7.60061,7.50052,7.51546,114214.56020021,0
+BGT.US,D,20110510,000000,7.51879,7.66674,7.44912,7.47321,206877.9938371,0
+BGT.US,D,20110511,000000,7.43846,7.50052,7.43257,7.50052,74746.373278124,0
+BGT.US,D,20110512,000000,7.50052,7.62421,7.47321,7.58461,128970.46638225,0
+BGT.US,D,20110513,000000,7.56312,7.56312,7.50994,7.53838,104527.22004023,0
+BGT.US,D,20110516,000000,7.56312,7.56312,7.51879,7.53838,91074.449223602,0
+BGT.US,D,20110517,000000,7.50052,7.57367,7.49642,7.56808,80313.073302786,0
+BGT.US,D,20110518,000000,7.5534,7.62421,7.54239,7.62421,77353.694924563,0
+BGT.US,D,20110519,000000,7.62421,7.65838,7.59424,7.6144,142405.37163339,0
+BGT.US,D,20110520,000000,7.58549,7.59576,7.53924,7.57757,82415.955452939,0
+BGT.US,D,20110523,000000,7.53838,7.60061,7.53838,7.56808,94284.996434354,0
+BGT.US,D,20110524,000000,7.56312,7.59424,7.54239,7.57367,74185.184338502,0
+BGT.US,D,20110525,000000,7.57367,7.58461,7.47321,7.49642,130239.97244789,0
+BGT.US,D,20110526,000000,7.46873,7.49642,7.38681,7.39202,136236.49696004,0
+BGT.US,D,20110527,000000,7.14025,7.23188,7.14025,7.20143,530682.96108261,0
+BGT.US,D,20110531,000000,7.222,7.222,7.17747,7.19926,153282.34827211,0
+BGT.US,D,20110601,000000,7.1926,7.22352,7.16015,7.20143,175505.00991485,0
+BGT.US,D,20110602,000000,7.1746,7.20848,7.16384,7.19192,166654.19858621,0
+BGT.US,D,20110603,000000,7.16384,7.26406,7.1353,7.20848,228122.25304017,0
+BGT.US,D,20110606,000000,7.19192,7.20848,7.17965,7.20458,115869.75229739,0
+BGT.US,D,20110607,000000,7.21172,7.22656,7.1782,7.22656,79708.796822857,0
+BGT.US,D,20110608,000000,7.20695,7.23645,7.20695,7.23053,84742.682629568,0
+BGT.US,D,20110609,000000,7.34864,7.34864,7.13369,7.22656,128008.87859245,0
+BGT.US,D,20110610,000000,7.22285,7.22285,7.1746,7.20848,93530.439021155,0
+BGT.US,D,20110613,000000,7.18344,7.23188,7.18344,7.21324,111409.66641772,0
+BGT.US,D,20110614,000000,7.28231,7.30687,7.26861,7.30096,116899.64960232,0
+BGT.US,D,20110615,000000,7.31571,7.31571,7.23787,7.29641,126105.67040959,0
+BGT.US,D,20110616,000000,7.28851,7.28851,7.2273,7.24169,100534.79161024,0
+BGT.US,D,20110617,000000,7.25426,7.30096,7.19192,7.24236,132555.13955275,0
+BGT.US,D,20110620,000000,7.23787,7.26861,7.19192,7.20458,120298.31070857,0
+BGT.US,D,20110621,000000,7.18801,7.32124,7.14976,7.18801,120332.99092395,0
+BGT.US,D,20110622,000000,7.19192,7.26406,7.12436,7.15862,123941.83515363,0
+BGT.US,D,20110623,000000,7.18344,7.22285,7.1528,7.21324,156829.18848037,0
+BGT.US,D,20110624,000000,7.23053,7.26785,7.222,7.24778,123291.31838654,0
+BGT.US,D,20110627,000000,7.27252,7.27252,7.1746,7.23787,201776.84943091,0
+BGT.US,D,20110628,000000,7.25426,7.36443,7.23787,7.36443,125992.17152291,0
+BGT.US,D,20110629,000000,7.3807,7.41344,7.36015,7.39622,66499.838429426,0
+BGT.US,D,20110630,000000,7.41476,7.44817,7.41476,7.42096,71812.216874713,0
+BGT.US,D,20110701,000000,7.40174,7.43257,7.33494,7.33494,88425.090952472,0
+BGT.US,D,20110705,000000,7.26861,7.36683,7.26861,7.36073,118621.0493834,0
+BGT.US,D,20110706,000000,7.34996,7.37767,7.3315,7.34532,100994.04173498,0
+BGT.US,D,20110707,000000,7.35664,7.38232,7.29411,7.3163,157963.12643143,0
+BGT.US,D,20110708,000000,7.30866,7.32295,7.27252,7.28851,113613.43646712,0
+BGT.US,D,20110711,000000,7.26785,7.32095,7.12292,7.21578,188151.72845303,0
+BGT.US,D,20110712,000000,7.18344,7.23188,7.12352,7.21324,176186.00323482,0
+BGT.US,D,20110713,000000,7.19554,7.21172,7.15108,7.15652,144522.96660219,0
+BGT.US,D,20110714,000000,7.14368,7.20695,7.12864,7.15652,152251.40005157,0
+BGT.US,D,20110715,000000,7.14368,7.17318,7.09895,7.12864,112723.3109393,0
+BGT.US,D,20110718,000000,7.15108,7.17318,7.09429,7.10316,98956.316353105,0
+BGT.US,D,20110719,000000,7.09828,7.16148,7.09828,7.13798,110565.78117705,0
+BGT.US,D,20110720,000000,7.15652,7.18261,7.14368,7.14853,87842.883700505,0
+BGT.US,D,20110721,000000,7.1782,7.22656,7.15652,7.20277,76707.381819944,0
+BGT.US,D,20110722,000000,7.17965,7.23787,7.17965,7.18801,65034.862058957,0
+BGT.US,D,20110725,000000,7.09895,7.17318,7.06802,7.06802,109268.95130534,0
+BGT.US,D,20110726,000000,7.06214,7.07164,7.00122,7.02969,94844.083542737,0
+BGT.US,D,20110727,000000,7.04157,7.04747,6.89713,6.91216,271184.5713733,0
+BGT.US,D,20110728,000000,6.85974,6.94766,6.81758,6.92863,148473.35840749,0
+BGT.US,D,20110729,000000,6.87534,6.98971,6.71319,6.97078,339110.50229537,0
+BGT.US,D,20110801,000000,6.99876,7.13798,6.99876,7.11854,125828.22868663,0
+BGT.US,D,20110802,000000,7.0547,7.11742,7.02093,7.08201,114837.75316125,0
+BGT.US,D,20110803,000000,7.04747,7.05899,6.93168,7.00894,184983.21786698,0
+BGT.US,D,20110804,000000,6.98619,7.02969,6.72386,6.76392,390968.98434503,0
+BGT.US,D,20110805,000000,6.74735,6.74735,6.14473,6.52962,651225.08421437,0
+BGT.US,D,20110808,000000,6.14036,6.33296,5.89971,6.03284,543595.56127196,0
+BGT.US,D,20110809,000000,5.9767,6.21734,5.96746,6.1633,301237.6052803,0
+BGT.US,D,20110810,000000,5.98592,6.14881,5.95727,6.06804,204727.82048418,0
+BGT.US,D,20110811,000000,6.05462,6.31555,6.05462,6.26644,140371.84991399,0
+BGT.US,D,20110812,000000,6.22173,6.32278,6.14473,6.28927,181885.11862727,0
+BGT.US,D,20110815,000000,6.29423,6.46332,6.29423,6.46332,110121.24387095,0
+BGT.US,D,20110816,000000,6.35113,6.45524,6.35113,6.39109,229294.02395342,0
+BGT.US,D,20110817,000000,6.40556,6.49121,6.40556,6.44944,197356.69834467,0
+BGT.US,D,20110818,000000,6.09259,6.4144,6.09259,6.39109,377426.88570092,0
+BGT.US,D,20110819,000000,6.22695,6.35597,6.20278,6.21734,197529.04850591,0
+BGT.US,D,20110822,000000,6.26169,6.27395,6.08868,6.15444,286571.02692573,0
+BGT.US,D,20110823,000000,6.19222,6.34667,6.1633,6.27976,170305.07944061,0
+BGT.US,D,20110824,000000,6.285,6.32278,6.19222,6.26644,177620.50305241,0
+BGT.US,D,20110825,000000,6.22695,6.55467,6.20278,6.27976,244821.30219854,0
+BGT.US,D,20110826,000000,6.26444,6.39033,6.22487,6.37559,194311.14488583,0
+BGT.US,D,20110829,000000,6.37587,6.50158,6.35113,6.48188,136188.15484165,0
+BGT.US,D,20110830,000000,6.43088,6.54535,6.42516,6.50984,191690.16133638,0
+BGT.US,D,20110831,000000,6.52297,6.69703,6.50804,6.54896,213961.16509751,0
+BGT.US,D,20110901,000000,6.52547,6.58958,6.4968,6.57476,163626.51069287,0
+BGT.US,D,20110902,000000,6.48263,6.60899,6.45808,6.56467,44363.351867313,0
+BGT.US,D,20110906,000000,6.456,6.45932,6.3812,6.40556,167320.47908756,0
+BGT.US,D,20110907,000000,6.42572,6.46684,6.41032,6.46684,116496.09800529,0
+BGT.US,D,20110908,000000,6.43649,6.48263,6.41993,6.48263,69641.02520944,0
+BGT.US,D,20110909,000000,6.45808,6.47122,6.39033,6.45445,142083.79145452,0
+BGT.US,D,20110912,000000,6.40053,6.41896,6.34961,6.34961,154656.94589948,0
+BGT.US,D,20110913,000000,6.33144,6.3849,6.30869,6.3849,109378.24652956,0
+BGT.US,D,20110914,000000,6.39461,6.41318,6.2927,6.36065,172129.46895218,0
+BGT.US,D,20110915,000000,6.3658,6.40053,6.31373,6.39461,188377.67531074,0
+BGT.US,D,20110916,000000,6.35445,6.40053,6.30869,6.39033,205592.72403721,0
+BGT.US,D,20110919,000000,6.3658,6.37559,6.26825,6.30271,130321.94386606,0
+BGT.US,D,20110920,000000,6.32687,6.33667,6.26825,6.30271,182485.19144473,0
+BGT.US,D,20110921,000000,6.27271,6.30271,6.17623,6.18146,226946.27846446,0
+BGT.US,D,20110922,000000,6.07052,6.18146,6.07052,6.11857,224231.76342505,0
+BGT.US,D,20110923,000000,6.1121,6.13238,6.08422,6.09345,215331.5590624,0
+BGT.US,D,20110926,000000,6.08012,6.18631,6.02475,6.17185,243364.73315301,0
+BGT.US,D,20110927,000000,6.22047,6.30271,6.18631,6.25958,248773.79583507,0
+BGT.US,D,20110928,000000,6.27271,6.2927,6.21582,6.21582,105021.15038034,0
+BGT.US,D,20110929,000000,6.25559,6.27271,6.21582,6.23581,83993.379794455,0
+BGT.US,D,20110930,000000,6.23294,6.23743,6.06804,6.14473,233396.79852324,0
+BGT.US,D,20111003,000000,6.13855,6.14711,5.90865,5.93873,246453.37415217,0
+BGT.US,D,20111004,000000,5.86821,5.91151,5.67297,5.79961,305517.98458943,0
+BGT.US,D,20111005,000000,5.83557,5.89971,5.82045,5.86422,315475.41006304,0
+BGT.US,D,20111006,000000,5.85109,5.98211,5.83557,5.98211,150965.07933604,0
+BGT.US,D,20111007,000000,5.99135,6.00686,5.89782,5.93255,175212.85537325,0
+BGT.US,D,20111010,000000,5.97202,6.12845,5.95672,6.12845,201267.15535652,0
+BGT.US,D,20111011,000000,6.0787,6.12332,6.04331,6.08935,103532.00295069,0
+BGT.US,D,20111012,000000,6.09802,6.22047,6.05824,6.18556,226791.79386871,0
+BGT.US,D,20111013,000000,6.1415,6.1415,6.03826,6.1374,136221.78414139,0
+BGT.US,D,20111014,000000,6.18937,6.23512,6.17119,6.22419,80736.592296545,0
+BGT.US,D,20111017,000000,6.22419,6.2927,6.20525,6.26444,131322.4155337,0
+BGT.US,D,20111018,000000,6.27833,6.2927,6.1946,6.26444,162159.43249117,0
+BGT.US,D,20111019,000000,6.2831,6.28718,6.21514,6.23931,158582.11572997,0
+BGT.US,D,20111020,000000,6.2102,6.2831,6.2102,6.24503,121456.4197188,0
+BGT.US,D,20111021,000000,6.28927,6.38319,6.26026,6.36921,198433.88685239,0
+BGT.US,D,20111024,000000,6.36065,6.47769,6.36065,6.47769,179568.9006068,0
+BGT.US,D,20111025,000000,6.44077,6.44077,6.31753,6.37186,149625.16192402,0
+BGT.US,D,20111026,000000,6.3812,6.44019,6.34094,6.43088,157281.08219582,0
+BGT.US,D,20111027,000000,6.50223,6.52136,6.46332,6.46684,152182.03962082,0
+BGT.US,D,20111028,000000,6.40775,6.46263,6.38319,6.40308,445131.07342776,0
+BGT.US,D,20111031,000000,6.37186,6.38205,6.27833,6.34001,449548.07176711,0
+BGT.US,D,20111101,000000,6.19117,6.34038,6.17671,6.30716,330052.66059013,0
+BGT.US,D,20111102,000000,6.32126,6.45008,6.27271,6.40053,244635.29013427,0
+BGT.US,D,20111103,000000,6.39109,6.48444,6.34455,6.46865,154016.93828858,0
+BGT.US,D,20111104,000000,6.40241,6.48719,6.33667,6.43847,139250.52295037,0
+BGT.US,D,20111107,000000,6.3931,6.42326,6.37378,6.38918,160628.24843681,0
+BGT.US,D,20111108,000000,6.38918,6.42326,6.37378,6.42326,102155.30349207,0
+BGT.US,D,20111109,000000,6.39509,6.40053,6.30716,6.3658,144047.95274319,0
+BGT.US,D,20111110,000000,6.46493,6.46493,6.38558,6.42659,59973.652446198,0
+BGT.US,D,20111111,000000,6.67465,6.69559,6.51984,6.59559,217620.45327682,0
+BGT.US,D,20111114,000000,6.55601,6.58618,6.44333,6.47066,101977.69875275,0
+BGT.US,D,20111115,000000,6.46684,6.55143,6.43363,6.47636,232505.6220798,0
+BGT.US,D,20111116,000000,6.49121,6.49121,6.3931,6.41195,111621.9513724,0
+BGT.US,D,20111117,000000,6.42877,6.45808,6.26026,6.28443,185080.95301937,0
+BGT.US,D,20111118,000000,6.3812,6.3812,6.31231,6.33598,138861.68417198,0
+BGT.US,D,20111121,000000,6.35274,6.36921,6.25139,6.26919,122362.30898088,0
+BGT.US,D,20111122,000000,6.25627,6.32353,6.25627,6.31555,117434.56565152,0
+BGT.US,D,20111123,000000,6.28443,6.35274,6.1946,6.21582,190842.07243324,0
+BGT.US,D,20111125,000000,6.23171,6.27557,6.22134,6.24189,74631.823475841,0
+BGT.US,D,20111128,000000,6.32353,6.33779,6.26919,6.29898,111211.04336606,0
+BGT.US,D,20111129,000000,6.31896,6.33372,6.27339,6.32353,126629.02638699,0
+BGT.US,D,20111130,000000,6.44647,6.46684,6.39385,6.44647,206652.04697939,0
+BGT.US,D,20111201,000000,6.45808,6.57645,6.4479,6.57645,198835.33661816,0
+BGT.US,D,20111202,000000,6.56522,6.65306,6.52431,6.59501,250272.40150531,0
+BGT.US,D,20111205,000000,6.65306,6.69444,6.57997,6.66381,250832.53952932,0
+BGT.US,D,20111206,000000,6.67608,6.73335,6.6717,6.71158,263457.18883956,0
+BGT.US,D,20111207,000000,6.73432,6.74022,6.53916,6.57476,196150.24721604,0
+BGT.US,D,20111208,000000,6.58475,6.59063,6.51679,6.54315,170559.40101999,0
+BGT.US,D,20111209,000000,6.57476,6.62927,6.55389,6.59501,143658.06304918,0
+BGT.US,D,20111212,000000,6.57997,6.61395,6.53413,6.54458,211257.15921427,0
+BGT.US,D,20111213,000000,6.57997,6.59882,6.4515,6.48444,175897.00144008,0
+BGT.US,D,20111214,000000,6.46057,6.47397,6.37559,6.3812,160686.04879575,0
+BGT.US,D,20111215,000000,6.38558,6.46493,6.3812,6.39109,199434.35852002,0
+BGT.US,D,20111216,000000,6.39681,6.47692,6.30716,6.32619,180833.15209439,0
+BGT.US,D,20111219,000000,6.37559,6.40556,6.31753,6.33598,173120.48237926,0
+BGT.US,D,20111220,000000,6.38758,6.46684,6.37672,6.46332,206502.81696176,0
+BGT.US,D,20111221,000000,6.49204,6.66458,6.48263,6.65401,292828.17851091,0
+BGT.US,D,20111222,000000,6.67465,6.79673,6.66057,6.78504,272544.45618206,0
+BGT.US,D,20111223,000000,6.82225,6.94861,6.82225,6.8918,294843.83466484,0
+BGT.US,D,20111227,000000,6.8918,6.95382,6.876,6.95382,139090.78377654,0
+BGT.US,D,20111228,000000,7.01321,7.06214,6.97316,7.02397,387684.87304107,0
+BGT.US,D,20111229,000000,7.03416,7.04938,6.77639,6.82823,361966.86605531,0
+BGT.US,D,20111230,000000,6.86106,6.86106,6.76316,6.80654,124329.62301641,0
+BGT.US,D,20120103,000000,6.88609,6.88609,6.79673,6.82823,136688.39067546,0
+BGT.US,D,20120104,000000,6.83766,6.87163,6.79673,6.87163,202751.04820811,0
+BGT.US,D,20120105,000000,6.89713,6.90635,6.82225,6.88609,147129.23733302,0
+BGT.US,D,20120106,000000,6.88104,6.88104,6.81329,6.84147,60262.654240948,0
+BGT.US,D,20120109,000000,6.8918,6.92187,6.85755,6.9017,94611.831191321,0
+BGT.US,D,20120110,000000,6.93395,7.03416,6.93395,7.03416,124323.3175227,0
+BGT.US,D,20120111,000000,7.01769,7.05317,6.87905,6.905,96097.825874138,0
+BGT.US,D,20120112,000000,6.91027,6.94603,6.83127,6.83127,163281.81037039,0
+BGT.US,D,20120113,000000,6.86659,6.87163,6.66057,6.76589,141420.66370001,0
+BGT.US,D,20120117,000000,6.77514,6.81263,6.73394,6.77514,179106.49773522,0
+BGT.US,D,20120118,000000,6.81758,6.81758,6.74022,6.76999,133600.80059194,0
+BGT.US,D,20120119,000000,6.76999,6.8466,6.76164,6.81758,121232.57469231,0
+BGT.US,D,20120120,000000,6.79673,6.86659,6.79673,6.81758,153575.55372932,0
+BGT.US,D,20120123,000000,6.8466,6.93936,6.7916,6.91777,260985.43530773,0
+BGT.US,D,20120124,000000,6.88609,6.93395,6.83766,6.83766,338131.04894007,0
+BGT.US,D,20120125,000000,6.83328,6.93395,6.83328,6.92795,172949.18313365,0
+BGT.US,D,20120126,000000,6.92795,6.99323,6.88609,6.97316,316585.17695487,0
+BGT.US,D,20120127,000000,6.98677,7.06041,6.98192,7.06041,154629.62209344,0
+BGT.US,D,20120130,000000,6.98742,7.0725,6.95983,7.01911,172053.80302772,0
+BGT.US,D,20120131,000000,7.05671,7.05671,6.93936,6.96916,172519.35864618,0
+BGT.US,D,20120201,000000,6.97316,7.12007,6.94861,7.04938,378479.90314943,0
+BGT.US,D,20120202,000000,7.0547,7.05823,6.96412,6.98296,410318.44269016,0
+BGT.US,D,20120203,000000,7.02321,7.03654,6.95794,6.98192,180526.28473413,0
+BGT.US,D,20120206,000000,6.9921,7.00219,6.91027,6.91455,196036.74832939,0
+BGT.US,D,20120207,000000,6.91825,6.97953,6.91825,6.94006,137637.36747785,0
+BGT.US,D,20120208,000000,6.94918,6.99561,6.94432,6.96564,146161.3440495,0
+BGT.US,D,20120209,000000,6.97002,7.02159,6.95527,7.02159,143343.83927961,0
+BGT.US,D,20120210,000000,7.01769,7.01769,6.9921,7.01769,77337.931190304,0
+BGT.US,D,20120213,000000,7.05747,7.06567,6.99695,7.03654,126578.58243736,0
+BGT.US,D,20120214,000000,7.0429,7.11351,7.03654,7.11351,98267.966623797,0
+BGT.US,D,20120215,000000,7.15413,7.23874,7.14615,7.19629,243978.46787351,0
+BGT.US,D,20120216,000000,7.20371,7.21819,7.15108,7.18173,182073.23252276,0
+BGT.US,D,20120217,000000,7.18638,7.28231,7.18638,7.23874,183777.81765397,0
+BGT.US,D,20120221,000000,7.23874,7.31792,7.21324,7.25177,121123.27946812,0
+BGT.US,D,20120222,000000,7.26709,7.29337,7.22352,7.25177,182191.98598751,0
+BGT.US,D,20120223,000000,7.28774,7.30866,7.19126,7.2298,219686.55338037,0
+BGT.US,D,20120224,000000,7.23874,7.25731,7.20277,7.24472,171474.74852262,0
+BGT.US,D,20120227,000000,7.24549,7.28774,7.23397,7.24549,157554.3202563,0
+BGT.US,D,20120228,000000,7.27166,7.27166,7.19629,7.21819,183066.34778108,0
+BGT.US,D,20120229,000000,7.23331,7.31324,7.15795,7.18173,146806.60623851,0
+BGT.US,D,20120301,000000,7.19126,7.21819,7.11351,7.12931,229117.47012971,0
+BGT.US,D,20120302,000000,7.14368,7.23188,7.1157,7.23188,318730.0957297,0
+BGT.US,D,20120305,000000,7.22285,7.23264,7.06973,7.06973,260042.76399904,0
+BGT.US,D,20120306,000000,7.07925,7.08449,6.905,6.91027,388835.62564196,0
+BGT.US,D,20120307,000000,6.98249,7.06802,6.9625,7.06802,88826.540718268,0
+BGT.US,D,20120308,000000,7.13798,7.15108,7.08858,7.15108,96012.70170914,0
+BGT.US,D,20120309,000000,7.18173,7.18173,7.08629,7.13864,83771.636599214,0
+BGT.US,D,20120312,000000,7.11742,7.16471,7.08629,7.1453,110626.73428285,0
+BGT.US,D,20120313,000000,7.13864,7.1453,7.08629,7.13369,122814.20269629,0
+BGT.US,D,20120314,000000,7.10761,7.1528,7.07536,7.13864,168370.34378922,0
+BGT.US,D,20120315,000000,7.1453,7.1453,7.06973,7.1453,148522.75144151,0
+BGT.US,D,20120316,000000,7.11742,7.1528,7.06973,7.12292,143157.82721535,0
+BGT.US,D,20120319,000000,7.13864,7.21246,7.12864,7.20695,294102.93915466,0
+BGT.US,D,20120320,000000,7.18973,7.34291,7.16471,7.21246,175760.38240983,0
+BGT.US,D,20120321,000000,7.18173,7.24472,7.18173,7.23874,167202.77653844,0
+BGT.US,D,20120322,000000,7.23874,7.29641,7.21246,7.27566,240856.19757458,0
+BGT.US,D,20120323,000000,7.27004,7.27566,7.15108,7.27566,375650.83830775,0
+BGT.US,D,20120326,000000,7.3238,7.45092,7.30866,7.39289,302287.46998195,0
+BGT.US,D,20120327,000000,7.4044,7.43257,7.30866,7.35531,236571.61460301,0
+BGT.US,D,20120328,000000,7.38851,7.42877,7.26264,7.3238,464993.37859409,0
+BGT.US,D,20120329,000000,7.33855,7.33855,7.21751,7.25731,221104.23854806,0
+BGT.US,D,20120330,000000,7.29411,7.29411,7.21751,7.29411,222795.16177625,0
+BGT.US,D,20120402,000000,7.33399,7.33399,7.21751,7.24472,136812.3987183,0
+BGT.US,D,20120403,000000,7.27566,7.29563,7.20619,7.23787,111711.27919989,0
+BGT.US,D,20120404,000000,7.25328,7.25948,7.21436,7.22038,116941.686227,0
+BGT.US,D,20120405,000000,7.22579,7.27852,7.21436,7.21436,91437.015111559,0
+BGT.US,D,20120409,000000,7.21172,7.2273,7.19334,7.20143,70368.258816588,0
+BGT.US,D,20120410,000000,7.23787,7.28097,7.0547,7.10028,200497.88512469,0
+BGT.US,D,20120411,000000,7.1157,7.15108,7.08449,7.14368,201370.14508703,0
+BGT.US,D,20120412,000000,7.20143,7.20619,7.08858,7.14368,215933.7337111,0
+BGT.US,D,20120413,000000,7.11228,7.14368,7.07925,7.11228,183330.12760102,0
+BGT.US,D,20120416,000000,7.10028,7.15728,7.10028,7.1216,127366.7691503,0
+BGT.US,D,20120417,000000,7.15108,7.18801,7.12352,7.18261,180978.17844958,0
+BGT.US,D,20120418,000000,7.18487,7.18897,7.13798,7.17526,164282.28203803,0
+BGT.US,D,20120419,000000,7.222,7.222,7.13198,7.19838,163150.44591825,0
+BGT.US,D,20120420,000000,7.24169,7.27328,7.19629,7.23569,132946.08016237,0
+BGT.US,D,20120423,000000,7.26632,7.28774,7.20143,7.27566,145928.04078247,0
+BGT.US,D,20120424,000000,7.31695,7.33855,7.30783,7.33855,157123.44485321,0
+BGT.US,D,20120425,000000,7.37156,7.42877,7.34806,7.3985,183958.57514013,0
+BGT.US,D,20120426,000000,7.42647,7.43257,7.35148,7.43257,132393.2985477,0
+BGT.US,D,20120427,000000,7.45008,7.45008,7.40316,7.41476,126670.01209607,0
+BGT.US,D,20120430,000000,7.42808,7.43684,7.36815,7.39622,156198.63911003,0
+BGT.US,D,20120501,000000,7.40915,7.45492,7.40316,7.43846,179666.63575922,0
+BGT.US,D,20120502,000000,7.46063,7.46063,7.37689,7.42647,138356.19376006,0
+BGT.US,D,20120503,000000,7.51707,7.51707,7.3315,7.37547,126117.23048137,0
+BGT.US,D,20120504,000000,7.3315,7.39202,7.32762,7.35083,120926.75824769,0
+BGT.US,D,20120507,000000,7.35853,7.35853,7.30012,7.30533,103881.95785124,0
+BGT.US,D,20120508,000000,7.30012,7.36281,7.27852,7.36281,90117.065096272,0
+BGT.US,D,20120509,000000,7.35853,7.42163,7.34712,7.39202,90936.77927774,0
+BGT.US,D,20120510,000000,7.41476,7.43684,7.3259,7.34996,204578.59046654,0
+BGT.US,D,20120511,000000,7.38765,7.54239,7.38765,7.48566,146046.79424722,0
+BGT.US,D,20120514,000000,7.47443,7.49196,7.39202,7.42163,131020.80275154,0
+BGT.US,D,20120515,000000,7.45969,7.45969,7.22579,7.26489,198453.85424911,0
+BGT.US,D,20120516,000000,7.31096,7.38157,7.25948,7.38157,109574.76774997,0
+BGT.US,D,20120517,000000,7.41476,7.46635,7.2298,7.23569,191052.2555567,0
+BGT.US,D,20120518,000000,7.29087,7.33759,7.2298,7.2298,123596.08391556,0
+BGT.US,D,20120521,000000,7.23569,7.30012,7.22038,7.30012,96238.648566852,0
+BGT.US,D,20120522,000000,7.32762,7.32762,7.24863,7.28547,79075.094705646,0
+BGT.US,D,20120523,000000,7.30012,7.35853,7.30012,7.33759,149840.59962555,0
+BGT.US,D,20120524,000000,7.38157,7.40316,7.36281,7.40316,54191.514719996,0
+BGT.US,D,20120525,000000,7.40915,7.44427,7.37547,7.42877,127821.81561259,0
+BGT.US,D,20120529,000000,7.49196,7.49196,7.45969,7.49196,130788.55040013,0
+BGT.US,D,20120530,000000,7.53047,7.54239,7.40316,7.43846,96759.902713017,0
+BGT.US,D,20120531,000000,7.41476,7.49117,7.37385,7.45492,125007.46358954,0
+BGT.US,D,20120601,000000,7.45492,7.59262,7.31018,7.42381,70150.719283815,0
+BGT.US,D,20120604,000000,7.48566,7.48566,7.20458,7.27852,108789.73378387,0
+BGT.US,D,20120605,000000,7.22579,7.23053,7.1609,7.20143,112914.57758165,0
+BGT.US,D,20120606,000000,7.20932,7.33855,7.14025,7.20458,98690.434701937,0
+BGT.US,D,20120607,000000,7.23053,7.23053,7.13445,7.14615,105360.59612472,0
+BGT.US,D,20120608,000000,7.1216,7.22285,7.07925,7.22285,85508.800114556,0
+BGT.US,D,20120611,000000,7.35758,7.35758,7.15108,7.24549,48289.572613423,0
+BGT.US,D,20120612,000000,7.35311,7.38613,7.22893,7.36815,86081.549125967,0
+BGT.US,D,20120613,000000,7.52582,7.52582,7.25795,7.3315,55364.336548866,0
+BGT.US,D,20120614,000000,7.31324,7.34443,7.27719,7.31018,50190.678965059,0
+BGT.US,D,20120615,000000,7.37987,7.4023,7.23874,7.28317,67035.805394233,0
+BGT.US,D,20120618,000000,7.39622,7.4202,7.24549,7.3315,72401.780536,0
+BGT.US,D,20120619,000000,7.36815,7.40752,7.33997,7.40752,47413.108988623,0
+BGT.US,D,20120620,000000,7.39622,7.485,7.34443,7.485,63362.855311885,0
+BGT.US,D,20120621,000000,7.51621,7.52582,7.40752,7.43113,81938.839762698,0
+BGT.US,D,20120622,000000,7.47321,7.51879,7.34371,7.50299,59934.76856836,0
+BGT.US,D,20120625,000000,7.38613,7.44912,7.38613,7.44912,43411.222318069,0
+BGT.US,D,20120626,000000,7.47443,7.50052,7.43684,7.47443,65440.515487223,0
+BGT.US,D,20120627,000000,7.52582,7.54638,7.45492,7.50461,88657.343303889,0
+BGT.US,D,20120628,000000,7.51621,7.51621,7.41476,7.46996,71401.308868361,0
+BGT.US,D,20120629,000000,7.55865,7.55865,7.30381,7.42381,204740.43147159,0
+BGT.US,D,20120702,000000,7.46996,7.46996,7.39622,7.43684,41422.889970199,0
+BGT.US,D,20120703,000000,7.46996,7.47443,7.43684,7.44342,45159.945905202,0
+BGT.US,D,20120705,000000,7.44637,7.4792,7.43419,7.47321,47012.710138444,0
+BGT.US,D,20120706,000000,7.42734,7.47321,7.40507,7.42734,46310.69850611,0
+BGT.US,D,20120709,000000,7.41811,7.50299,7.41344,7.4988,73485.274537403,0
+BGT.US,D,20120710,000000,7.51879,7.53466,7.47321,7.49575,56019.056978423,0
+BGT.US,D,20120711,000000,7.50822,7.52439,7.4792,7.4792,45407.961990876,0
+BGT.US,D,20120712,000000,7.49575,7.50299,7.44198,7.44198,55435.79881084,0
+BGT.US,D,20120713,000000,7.50299,7.51459,7.46397,7.4988,58587.494747022,0
+BGT.US,D,20120716,000000,7.58072,7.58072,7.50822,7.5673,86172.978784669,0
+BGT.US,D,20120717,000000,7.5673,7.57367,7.52439,7.5673,79851.721346806,0
+BGT.US,D,20120718,000000,7.58072,7.59803,7.55789,7.57367,57982.167351478,0
+BGT.US,D,20120719,000000,7.57367,7.58072,7.55789,7.5673,83168.411034902,0
+BGT.US,D,20120720,000000,7.60822,7.60822,7.55104,7.60822,46504.066979687,0
+BGT.US,D,20120723,000000,7.53999,7.62421,7.53999,7.62421,56980.644768221,0
+BGT.US,D,20120724,000000,7.64172,7.67701,7.57757,7.61384,51625.178782628,0
+BGT.US,D,20120725,000000,7.58072,7.65675,7.57757,7.60822,35470.503913999,0
+BGT.US,D,20120726,000000,7.6619,7.68187,7.54474,7.61384,62857.36489998,0
+BGT.US,D,20120727,000000,7.61384,7.64763,7.54474,7.57757,60686.173234707,0
+BGT.US,D,20120730,000000,7.55789,7.62421,7.55104,7.58072,53413.837163218,0
+BGT.US,D,20120731,000000,7.60822,7.62421,7.52439,7.57367,93564.068320909,0
+BGT.US,D,20120801,000000,7.57367,7.62421,7.53999,7.57367,83101.152435397,0
+BGT.US,D,20120802,000000,7.51459,7.56312,7.51459,7.52887,69220.658962534,0
+BGT.US,D,20120803,000000,7.52887,7.55104,7.4988,7.55104,81968.265399983,0
+BGT.US,D,20120806,000000,7.51879,7.57367,7.50299,7.53466,95205.598515078,0
+BGT.US,D,20120807,000000,7.5673,7.5673,7.51879,7.52887,79531.192083539,0
+BGT.US,D,20120808,000000,7.52887,7.55104,7.49575,7.4988,107949.00129006,0
+BGT.US,D,20120809,000000,7.49575,7.53466,7.45779,7.51879,130462.76655877,0
+BGT.US,D,20120810,000000,7.52439,7.55104,7.52439,7.52439,75737.386705205,0
+BGT.US,D,20120813,000000,7.55017,7.5617,7.48803,7.51393,67208.155555466,0
+BGT.US,D,20120814,000000,7.55017,7.66588,7.53924,7.58633,116746.2159222,0
+BGT.US,D,20120815,000000,7.62335,7.62335,7.48803,7.544,81055.019728578,0
+BGT.US,D,20120816,000000,7.57988,7.68996,7.55017,7.66588,160792.19127309,0
+BGT.US,D,20120817,000000,7.62335,7.67617,7.62335,7.65124,72454.326316862,0
+BGT.US,D,20120820,000000,7.68187,7.68503,7.62335,7.6559,93105.869111779,0
+BGT.US,D,20120821,000000,7.68503,7.68503,7.61831,7.67617,89884.812744855,0
+BGT.US,D,20120822,000000,7.70128,7.70128,7.5617,7.63067,117086.7125822,0
+BGT.US,D,20120823,000000,7.64665,7.6619,7.59195,7.64096,96939.60928357,0
+BGT.US,D,20120824,000000,7.64096,7.64665,7.59737,7.64665,87713.621079582,0
+BGT.US,D,20120827,000000,7.63678,7.6559,7.59737,7.61831,146008.96128502,0
+BGT.US,D,20120828,000000,7.59195,7.66588,7.59195,7.66588,114586.58432872,0
+BGT.US,D,20120829,000000,7.65124,7.68503,7.64096,7.6619,99522.759870813,0
+BGT.US,D,20120830,000000,7.68503,7.68996,7.6559,7.67617,59223.298695471,0
+BGT.US,D,20120831,000000,7.71423,7.71423,7.6619,7.66588,54316.573678451,0
+BGT.US,D,20120904,000000,7.68996,7.71879,7.64096,7.71423,85873.467833746,0
+BGT.US,D,20120905,000000,7.70737,7.71879,7.65124,7.67093,84366.454838585,0
+BGT.US,D,20120906,000000,7.72946,7.72946,7.63067,7.65124,124800.43321293,0
+BGT.US,D,20120907,000000,7.68503,7.78456,7.64096,7.71423,160017.66646318,0
+BGT.US,D,20120910,000000,7.76741,7.77988,7.60737,7.60737,145619.071591,0
+BGT.US,D,20120911,000000,7.68187,7.68187,7.61308,7.67617,67078.892934543,0
+BGT.US,D,20120912,000000,7.77332,7.9463,7.66416,7.84421,155823.46223466,0
+BGT.US,D,20120913,000000,7.86372,7.86372,7.72869,7.77332,129634.64505236,0
+BGT.US,D,20120914,000000,7.81719,7.84887,7.74163,7.75952,138431.85968449,0
+BGT.US,D,20120917,000000,7.74659,7.82212,7.74659,7.81119,54946.072133193,0
+BGT.US,D,20120918,000000,7.77912,7.85307,7.77912,7.84887,132946.08016237,0
+BGT.US,D,20120919,000000,7.84421,7.86372,7.82212,7.85743,118541.17979649,0
+BGT.US,D,20120920,000000,7.84887,7.84887,7.77912,7.82212,114942.84472297,0
+BGT.US,D,20120921,000000,7.80748,7.84421,7.7976,7.80376,186118.20673363,0
+BGT.US,D,20120924,000000,7.80748,7.90273,7.80376,7.86867,105375.30894338,0
+BGT.US,D,20120925,000000,7.87552,7.88131,7.80748,7.88131,131356.04483346,0
+BGT.US,D,20120926,000000,7.86867,7.88131,7.82212,7.87552,123571.91285633,0
+BGT.US,D,20120927,000000,7.84421,7.84887,7.7976,7.80376,123040.14955403,0
+BGT.US,D,20120928,000000,7.81119,7.85743,7.77912,7.77912,185975.28220967,0
+BGT.US,D,20121001,000000,7.80376,7.93927,7.80376,7.93927,139172.75519466,0
+BGT.US,D,20121002,000000,7.91787,7.91787,7.84421,7.87552,79862.230502978,0
+BGT.US,D,20121003,000000,7.89208,7.93927,7.85307,7.90273,119230.58044142,0
+BGT.US,D,20121004,000000,7.87552,7.91787,7.84887,7.91787,140934.08976923,0
+BGT.US,D,20121005,000000,7.91787,7.95012,7.88131,7.95012,103388.02751112,0
+BGT.US,D,20121008,000000,7.95421,8.10369,7.9368,8.10369,145716.80674339,0
+BGT.US,D,20121009,000000,8.11017,8.15604,8.02834,8.13795,151931.92170393,0
+BGT.US,D,20121010,000000,8.13329,8.18059,8.03956,8.18059,130123.32081439,0
+BGT.US,D,20121011,000000,8.17868,8.19458,8.06344,8.14365,205401.45739486,0
+BGT.US,D,20121012,000000,8.13615,8.14966,8.02681,8.11645,144507.20286792,0
+BGT.US,D,20121015,000000,8.13615,8.13615,8.04879,8.10759,150585.69879821,0
+BGT.US,D,20121016,000000,8.13615,8.21494,8.07944,8.17317,170652.93250991,0
+BGT.US,D,20121017,000000,8.24187,8.24814,8.09685,8.22569,143877.70441319,0
+BGT.US,D,20121018,000000,8.23853,8.30046,8.19458,8.28983,149698.72601723,0
+BGT.US,D,20121019,000000,8.26546,8.3866,8.15604,8.32055,133173.07793569,0
+BGT.US,D,20121022,000000,8.3568,8.36185,8.19458,8.23853,157142.36133434,0
+BGT.US,D,20121023,000000,8.34435,8.36185,8.21494,8.21494,178751.28825659,0
+BGT.US,D,20121024,000000,8.3568,8.3568,8.22131,8.30046,156401.46582417,0
+BGT.US,D,20121025,000000,8.3804,8.3804,8.27688,8.32055,92140.077659511,0
+BGT.US,D,20121026,000000,8.32655,8.32655,8.20208,8.23853,102509.46205508,0
+BGT.US,D,20121031,000000,8.29687,8.29687,7.97752,7.99236,237471.19837139,0
+BGT.US,D,20121101,000000,8.03368,8.15946,8.03368,8.05393,62174.269748757,0
+BGT.US,D,20121102,000000,8.07402,8.12805,8.06907,8.12254,66223.447622087,0
+BGT.US,D,20121105,000000,8.08486,8.08486,7.97325,7.98818,116562.30568918,0
+BGT.US,D,20121106,000000,7.99236,8.03368,7.98818,8.01529,93256.150045048,0
+BGT.US,D,20121107,000000,8.01529,8.05393,7.98466,8.05393,85121.012251783,0
+BGT.US,D,20121108,000000,8.02681,8.05393,7.96286,8.00378,72721.258883648,0
+BGT.US,D,20121109,000000,7.96286,7.96286,7.89446,7.94278,124876.09913738,0
+BGT.US,D,20121112,000000,7.91131,8.06907,7.87867,7.93375,141204.17508286,0
+BGT.US,D,20121113,000000,7.88615,7.9368,7.7976,7.82212,109928.92631298,0
+BGT.US,D,20121114,000000,7.77912,7.80804,7.53381,7.57835,232965.92312015,0
+BGT.US,D,20121115,000000,7.63839,7.63839,7.4023,7.62003,216824.91015456,0
+BGT.US,D,20121116,000000,7.57835,8.0094,7.57835,8.00197,186952.63373374,0
+BGT.US,D,20121119,000000,8.08401,8.10199,7.92604,8.07857,156981.57124489,0
+BGT.US,D,20121120,000000,8.02129,8.04879,7.94718,8.02129,81896.803138006,0
+BGT.US,D,20121121,000000,8.05811,8.18487,7.99609,8.1687,66517.703994922,0
+BGT.US,D,20121123,000000,8.22569,8.23309,8.143,8.23309,59865.408137621,0
+BGT.US,D,20121126,000000,8.23947,8.23947,7.85819,8.07305,195430.37001822,0
+BGT.US,D,20121127,000000,8.04879,8.13176,8.03196,8.13176,105859.78104293,0
+BGT.US,D,20121128,000000,7.99609,8.15946,7.94718,8.06829,157056.18625371,0
+BGT.US,D,20121129,000000,8.14881,8.15946,8.04213,8.13615,81159.060374688,0
+BGT.US,D,20121130,000000,8.09685,8.11559,7.97325,8.04879,97516.56195745,0
+BGT.US,D,20121203,000000,8.0094,8.06829,7.95182,8.05393,116364.73355314,0
+BGT.US,D,20121204,000000,7.98732,8.03643,7.96135,8.01443,71799.605887305,0
+BGT.US,D,20121205,000000,7.98304,8.0625,7.97657,8.04879,120511.64657886,0
+BGT.US,D,20121206,000000,8.00197,8.11198,8.00197,8.0625,150260.96587245,0
+BGT.US,D,20121207,000000,8.03643,8.08401,7.95591,8.0625,129374.01797928,0
+BGT.US,D,20121210,000000,8.08401,8.11559,7.97325,8.05811,116853.40931517,0
+BGT.US,D,20121211,000000,8.03643,8.08401,8.03196,8.06829,68824.463774822,0
+BGT.US,D,20121212,000000,8.02129,8.11198,8.02129,8.09152,148971.49241009,0
+BGT.US,D,20121213,000000,8.11559,8.11559,8.06829,8.09152,92929.315288078,0
+BGT.US,D,20121214,000000,8.05811,8.15604,8.03196,8.04879,137105.60417552,0
+BGT.US,D,20121217,000000,8.08401,8.09685,7.90358,7.94106,169805.89452241,0
+BGT.US,D,20121218,000000,7.95591,8.02501,7.95591,7.99609,120343.5000801,0
+BGT.US,D,20121219,000000,8.02129,8.18487,8.02129,8.08401,184252.83151297,0
+BGT.US,D,20121220,000000,8.10675,8.11198,8.03643,8.07857,184211.84580388,0
+BGT.US,D,20121221,000000,8.04213,8.13615,8.01443,8.13615,153018.56845218,0
+BGT.US,D,20121224,000000,8.10199,8.19458,8.08401,8.16231,75641.753384035,0
+BGT.US,D,20121226,000000,8.20208,8.26546,8.12159,8.2489,223088.36723347,0
+BGT.US,D,20121227,000000,8.28792,8.31104,8.21264,8.28364,202731.08081138,0
+BGT.US,D,20121228,000000,8.23054,8.26878,8.10759,8.23595,154695.82977733,0
+BGT.US,D,20121231,000000,8.18562,8.19686,8.07305,8.14453,133548.25481107,0
+BGT.US,D,20130102,000000,8.17382,8.28029,8.16003,8.28029,91912.028970564,0
+BGT.US,D,20130103,000000,8.24025,8.33902,8.22902,8.31561,99986.213658027,0
+BGT.US,D,20130104,000000,8.28029,8.31971,8.22902,8.25146,171897.21660076,0
+BGT.US,D,20130107,000000,8.20495,8.2942,8.18059,8.19686,124014.34833121,0
+BGT.US,D,20130108,000000,8.18059,8.28792,8.18059,8.26299,155477.71099658,0
+BGT.US,D,20130109,000000,8.26878,8.33301,8.22902,8.23054,382376.69825826,0
+BGT.US,D,20130110,000000,8.22311,8.26299,8.19686,8.23595,247478.01687899,0
+BGT.US,D,20130111,000000,8.24025,8.26878,8.21264,8.25859,254961.58698956,0
+BGT.US,D,20130114,000000,8.23054,8.26878,8.14453,8.19686,182056.4178729,0
+BGT.US,D,20130115,000000,8.17058,8.24025,8.17058,8.20495,142522.02326692,0
+BGT.US,D,20130116,000000,8.18562,8.23595,8.18059,8.22902,102325.55182206,0
+BGT.US,D,20130117,000000,8.22902,8.25146,8.19686,8.25146,112862.03180079,0
+BGT.US,D,20130118,000000,8.22902,8.25859,8.22311,8.23595,86278.070346394,0
+BGT.US,D,20130122,000000,8.26878,8.26878,8.21769,8.2448,144760.47353168,0
+BGT.US,D,20130123,000000,8.26299,8.28029,8.23054,8.26299,151167.90605017,0
+BGT.US,D,20130124,000000,8.2448,8.28364,8.2448,8.26299,155708.91243238,0
+BGT.US,D,20130125,000000,8.26299,8.28792,8.21769,8.28792,124083.70876196,0
+BGT.US,D,20130128,000000,8.26878,8.3804,8.26878,8.37347,159603.60570998,0
+BGT.US,D,20130129,000000,8.39915,8.42312,8.35081,8.41248,116774.59064388,0
+BGT.US,D,20130130,000000,8.3939,8.42751,8.34435,8.42751,107018.94096879,0
+BGT.US,D,20130131,000000,8.34435,8.36737,8.28029,8.31971,194056.82330646,0
+BGT.US,D,20130201,000000,8.33301,8.4397,8.33301,8.4397,135809.82521942,0
+BGT.US,D,20130204,000000,8.45654,8.56034,8.35586,8.56034,172644.41760464,0
+BGT.US,D,20130205,000000,8.53141,8.63162,8.50687,8.61592,163586.57589942,0
+BGT.US,D,20130206,000000,8.58431,8.68577,8.58431,8.64417,127636.85446394,0
+BGT.US,D,20130207,000000,8.61592,8.79292,8.61592,8.77976,302258.04434466,0
+BGT.US,D,20130208,000000,8.75219,8.7715,8.73838,8.76607,146179.20961501,0
+BGT.US,D,20130211,000000,8.76607,8.76607,8.61592,8.67016,171174.18665608,0
+BGT.US,D,20130212,000000,8.63761,8.64417,8.47917,8.55493,251333.82627874,0
+BGT.US,D,20130213,000000,8.55121,8.6848,8.55121,8.62048,93799.473419176,0
+BGT.US,D,20130214,000000,8.59698,8.66197,8.55397,8.65054,153775.22769661,0
+BGT.US,D,20130215,000000,8.61592,8.6792,8.5416,8.65816,103042.27627304,0
+BGT.US,D,20130219,000000,8.71136,8.73743,8.65054,8.72602,115445.18238802,0
+BGT.US,D,20130220,000000,8.75219,8.8086,8.60878,8.80499,139225.30097553,0
+BGT.US,D,20130221,000000,8.8086,8.8086,8.73154,8.77976,153819.36615253,0
+BGT.US,D,20130222,000000,8.78652,8.8012,8.74675,8.8012,112238.83883975,0
+BGT.US,D,20130225,000000,8.77976,8.8012,8.74675,8.7715,112629.77944936,0
+BGT.US,D,20130226,000000,8.79662,8.8086,8.76512,8.8086,134700.05832758,0
+BGT.US,D,20130227,000000,8.77976,8.80499,8.72602,8.75219,113819.41592811,0
+BGT.US,D,20130228,000000,8.78652,8.78652,8.70033,8.72049,83071.726798114,0
+BGT.US,D,20130301,000000,8.70033,8.72049,8.67539,8.70603,85361.671928138,0
+BGT.US,D,20130304,000000,8.69015,8.71136,8.60878,8.63075,141597.21752372,0
+BGT.US,D,20130305,000000,8.60232,8.73743,8.60232,8.63075,138328.86995401,0
+BGT.US,D,20130306,000000,8.78652,8.78652,8.5416,8.56718,108082.46757346,0
+BGT.US,D,20130307,000000,8.59698,8.70033,8.5416,8.55397,112312.40293294,0
+BGT.US,D,20130308,000000,8.6848,8.6848,8.50535,8.5416,121825.29110044,0
+BGT.US,D,20130311,000000,8.5416,8.62697,8.52277,8.52277,242403.14536321,0
+BGT.US,D,20130312,000000,8.52885,8.55121,8.41504,8.42655,137496.54478513,0
+BGT.US,D,20130313,000000,8.44769,8.53512,8.43006,8.45301,116189.23064505,0
+BGT.US,D,20130314,000000,8.41248,8.47252,8.33482,8.44321,214538.11777139,0
+BGT.US,D,20130315,000000,8.44321,8.49279,8.41248,8.44769,95376.897760694,0
+BGT.US,D,20130318,000000,8.41248,8.59612,8.41248,8.55854,108607.92538209,0
+BGT.US,D,20130319,000000,8.55854,8.6848,8.54065,8.59612,114928.13190434,0
+BGT.US,D,20130320,000000,8.56206,8.79756,8.56206,8.75219,241102.11182904,0
+BGT.US,D,20130321,000000,8.81602,8.85391,8.69566,8.79292,142476.83389537,0
+BGT.US,D,20130322,000000,8.81602,8.81602,8.72602,8.73838,118026.23114404,0
+BGT.US,D,20130325,000000,8.72602,8.76607,8.62981,8.70033,129853.23550075,0
+BGT.US,D,20130326,000000,8.7577,8.85391,8.65054,8.80499,123022.28398853,0
+BGT.US,D,20130327,000000,8.72049,8.81602,8.72049,8.8012,115539.76479358,0
+BGT.US,D,20130328,000000,8.7577,8.77976,8.59612,8.60232,249384.37780872,0
+BGT.US,D,20130401,000000,8.57718,8.64237,8.57718,8.60784,114168.31991305,0
+BGT.US,D,20130402,000000,8.62609,8.64789,8.58794,8.62981,120507.44291641,0
+BGT.US,D,20130403,000000,8.60232,8.64789,8.51675,8.62609,176480.25960765,0
+BGT.US,D,20130404,000000,8.5825,8.72049,8.54418,8.5825,175737.26226626,0
+BGT.US,D,20130405,000000,8.52714,8.56206,8.4257,8.47651,255268.4543498,0
+BGT.US,D,20130408,000000,8.52714,8.54418,8.46005,8.48298,140295.13307393,0
+BGT.US,D,20130409,000000,8.47252,8.56206,8.47252,8.52095,97130.875925911,0
+BGT.US,D,20130410,000000,8.45301,8.54418,8.45301,8.48298,283002.11748948,0
+BGT.US,D,20130411,000000,8.48108,8.55673,8.41779,8.4239,134348.00159581,0
+BGT.US,D,20130412,000000,8.42827,8.45033,8.3804,8.45033,131539.95506647,0
+BGT.US,D,20130415,000000,8.44141,8.48108,8.31465,8.33815,206553.26091139,0
+BGT.US,D,20130416,000000,8.34986,8.44598,8.34986,8.40887,149183.77736476,0
+BGT.US,D,20130417,000000,8.44598,8.49183,8.41779,8.4864,107183.93472069,0
+BGT.US,D,20130418,000000,8.53321,8.58157,8.44598,8.57081,130368.18415323,0
+BGT.US,D,20130419,000000,8.55301,8.57634,8.52714,8.54939,71656.681363358,0
+BGT.US,D,20130422,000000,8.56548,8.72049,8.54939,8.69945,225622.12478668,0
+BGT.US,D,20130423,000000,8.74218,8.78739,8.66102,8.78739,170188.42780708,0
+BGT.US,D,20130424,000000,8.7577,8.85475,8.75219,8.80499,137591.12719069,0
+BGT.US,D,20130425,000000,8.7577,8.84372,8.71136,8.82136,158163.85131433,0
+BGT.US,D,20130426,000000,8.77976,8.80955,8.71136,8.79292,131199.45840648,0
+BGT.US,D,20130429,000000,8.78739,8.78739,8.73154,8.74675,174032.67713505,0
+BGT.US,D,20130430,000000,8.71583,8.85951,8.6792,8.79292,231394.80427234,0
+BGT.US,D,20130501,000000,8.7577,8.79756,8.73154,8.77976,112517.33147832,0
+BGT.US,D,20130502,000000,8.74218,8.7577,8.66102,8.71136,116333.2060846,0
+BGT.US,D,20130503,000000,8.71136,8.80499,8.69945,8.79756,135720.49739198,0
+BGT.US,D,20130506,000000,8.80955,8.80955,8.72049,8.76607,129175.39492764,0
+BGT.US,D,20130507,000000,8.79292,8.84372,8.75219,8.80955,125841.89058966,0
+BGT.US,D,20130508,000000,8.82517,8.86608,8.79292,8.85951,208043.45925667,0
+BGT.US,D,20130509,000000,8.82517,8.85951,8.80955,8.82136,162633.39543455,0
+BGT.US,D,20130510,000000,8.84372,8.89787,8.84372,8.8912,184472.47287699,0
+BGT.US,D,20130513,000000,8.92562,8.94163,8.85856,8.88292,119537.44780168,0
+BGT.US,D,20130514,000000,8.85856,8.94163,8.84181,8.94163,134097.88367889,0
+BGT.US,D,20130515,000000,8.90223,8.90223,8.7771,8.84741,186295.81147294,0
+BGT.US,D,20130516,000000,8.86523,8.91632,8.82972,8.82972,93800.524334794,0
+BGT.US,D,20130517,000000,8.87731,8.91632,8.84181,8.90223,138755.54169462,0
+BGT.US,D,20130520,000000,8.90223,8.93223,8.82972,8.91917,160500.03673152,0
+BGT.US,D,20130521,000000,8.88292,8.96114,8.88292,8.94886,79498.613699405,0
+BGT.US,D,20130522,000000,8.95363,8.99595,8.94886,8.98189,109839.59848552,0
+BGT.US,D,20130523,000000,8.98189,9.03574,8.90966,8.94886,181234.60186018,0
+BGT.US,D,20130524,000000,8.93601,8.98189,8.89035,8.93601,98651.550824098,0
+BGT.US,D,20130528,000000,8.91917,8.93601,8.74485,8.80765,136351.04676233,0
+BGT.US,D,20130529,000000,8.74485,8.74485,8.51144,8.55949,198442.2941773,0
+BGT.US,D,20130530,000000,8.54226,8.65912,8.54226,8.59784,93070.137980793,0
+BGT.US,D,20130531,000000,8.54939,8.59698,8.44417,8.44417,136865.99541478,0
+BGT.US,D,20130603,000000,8.45396,8.49792,8.29981,8.36185,142834.14520524,0
+BGT.US,D,20130604,000000,8.31104,8.50535,8.30495,8.48898,109053.51360381,0
+BGT.US,D,20130605,000000,8.48898,8.60421,8.37525,8.53608,158274.19745412,0
+BGT.US,D,20130606,000000,8.47346,8.47346,8.3922,8.40001,170461.66586758,0
+BGT.US,D,20130607,000000,8.40001,8.44769,8.35167,8.4257,93786.862431768,0
+BGT.US,D,20130610,000000,8.40001,8.40001,8.29324,8.36822,93045.966921595,0
+BGT.US,D,20130611,000000,8.26793,8.36822,8.13976,8.26109,160431.72721638,0
+BGT.US,D,20130612,000000,8.23226,8.25518,8.17145,8.19961,146637.40882413,0
+BGT.US,D,20130613,000000,8.15604,8.17544,8.02834,8.03956,474610.3074077,0
+BGT.US,D,20130614,000000,8.00378,8.10122,7.95012,7.9915,273928.51204999,0
+BGT.US,D,20130617,000000,7.9915,8.2195,7.9915,8.1822,179170.60358788,0
+BGT.US,D,20130618,000000,8.20771,8.27858,8.15157,8.2489,184974.81054203,0
+BGT.US,D,20130619,000000,8.26623,8.26623,8.16079,8.2195,155226.54216405,0
+BGT.US,D,20130620,000000,8.15157,8.19961,7.83935,7.88922,249549.37156062,0
+BGT.US,D,20130621,000000,7.96039,8.11198,7.88922,8.09589,171631.3349496,0
+BGT.US,D,20130624,000000,8.00378,8.12805,7.923,8.11559,190364.956743,0
+BGT.US,D,20130625,000000,8.15157,8.18744,7.9915,8.1822,335700.28111734,0
+BGT.US,D,20130626,000000,8.18744,8.3804,8.18744,8.3804,216677.78196814,0
+BGT.US,D,20130627,000000,8.34435,8.45301,8.33902,8.3804,196161.80728784,0
+BGT.US,D,20130628,000000,8.3922,8.4195,8.30913,8.35586,66673.239506276,0
+BGT.US,D,20130701,000000,8.33217,8.43006,8.31894,8.36185,80520.103679389,0
+BGT.US,D,20130702,000000,8.33217,8.33217,8.26109,8.29894,86572.326719229,0
+BGT.US,D,20130703,000000,8.22482,8.34435,8.14453,8.22482,57321.141428217,0
+BGT.US,D,20130705,000000,8.1822,8.23853,8.0608,8.12805,47811.406007567,0
+BGT.US,D,20130708,000000,8.11198,8.22987,8.09589,8.11198,109749.21974245,0
+BGT.US,D,20130709,000000,8.11559,8.23853,8.07152,8.22987,58454.028463631,0
+BGT.US,D,20130710,000000,8.15157,8.22987,8.12805,8.21407,153086.8779673,0
+BGT.US,D,20130711,000000,8.19379,8.39307,8.0608,8.39307,132759.01718251,0
+BGT.US,D,20130712,000000,8.34148,8.36271,8.2942,8.33482,54460.549118016,0
+BGT.US,D,20130715,000000,8.33482,8.37688,8.29981,8.35252,96277.532444691,0
+BGT.US,D,20130716,000000,8.38212,8.38212,8.17726,8.24025,121321.90251978,0
+BGT.US,D,20130717,000000,8.21494,8.32055,8.21494,8.26793,112526.78971887,0
+BGT.US,D,20130718,000000,8.27945,8.28792,8.20123,8.21017,90740.258057312,0
+BGT.US,D,20130719,000000,8.21494,8.25699,8.15328,8.18306,178132.298958,0
+BGT.US,D,20130722,000000,8.18306,8.21494,8.07152,8.12805,166770.85021973,0
+BGT.US,D,20130723,000000,8.13795,8.24966,8.12386,8.23501,75124.70290034,0
+BGT.US,D,20130724,000000,8.23054,8.27526,8.04623,8.21017,101404.94974133,0
+BGT.US,D,20130725,000000,8.22131,8.2942,8.18838,8.2942,94439.481030091,0
+BGT.US,D,20130726,000000,8.31189,8.3275,8.15328,8.2942,81840.053694675,0
+BGT.US,D,20130729,000000,8.28792,8.29981,8.17145,8.28792,97260.138546836,0
+BGT.US,D,20130730,000000,8.2942,8.34606,8.24387,8.3275,117413.54733917,0
+BGT.US,D,20130731,000000,8.34148,8.40715,8.28792,8.35851,150806.39107783,0
+BGT.US,D,20130801,000000,8.36271,8.41248,8.3275,8.38953,91660.860138036,0
+BGT.US,D,20130802,000000,8.37013,8.42751,8.3275,8.35851,83714.88715588,0
+BGT.US,D,20130805,000000,8.31655,8.33482,8.22569,8.22569,134449.94041068,0
+BGT.US,D,20130806,000000,8.23054,8.3056,8.22569,8.22569,225101.92155613,0
+BGT.US,D,20130807,000000,8.23054,8.32055,8.22569,8.32055,86572.326719229,0
+BGT.US,D,20130808,000000,8.31655,8.40715,8.2942,8.3275,69912.161438695,0
+BGT.US,D,20130809,000000,8.35252,8.44501,8.31189,8.43255,82826.863459289,0
+BGT.US,D,20130812,000000,8.37013,8.47519,8.37013,8.45654,62394.962028384,0
+BGT.US,D,20130813,000000,8.45824,8.49279,8.39307,8.48718,69432.943917221,0
+BGT.US,D,20130814,000000,8.44055,8.44055,8.26878,8.36013,146181.31144623,0
+BGT.US,D,20130815,000000,8.29495,8.3275,8.26203,8.28448,156181.82446016,0
+BGT.US,D,20130816,000000,8.26878,8.29495,8.23501,8.28448,59331.543004049,0
+BGT.US,D,20130819,000000,8.24387,8.25786,8.14527,8.16079,137941.08209126,0
+BGT.US,D,20130820,000000,8.13329,8.16678,8.03956,8.05536,140788.01249843,0
+BGT.US,D,20130821,000000,8.05536,8.07152,7.97657,7.98304,132983.9131246,0
+BGT.US,D,20130822,000000,7.99065,8.11293,7.97248,8.0608,86412.587545407,0
+BGT.US,D,20130823,000000,8.03956,8.04536,7.96667,8.01625,116784.04888443,0
+BGT.US,D,20130826,000000,8.03546,8.03956,7.97248,8.01005,76185.076758161,0
+BGT.US,D,20130827,000000,7.97657,7.99702,7.86867,7.99065,176974.18994778,0
+BGT.US,D,20130828,000000,7.94547,8.07152,7.94547,8.0608,126240.1876086,0
+BGT.US,D,20130829,000000,8.07152,8.07152,7.93842,8.04536,156592.7324665,0
+BGT.US,D,20130830,000000,8.02301,8.03956,7.98304,8.03956,72733.869871058,0
+BGT.US,D,20130903,000000,8.02918,8.0625,8.01102,8.05393,129582.0992715,0
+BGT.US,D,20130904,000000,8.01102,8.05393,7.98818,8.02423,130574.16361421,0
+BGT.US,D,20130905,000000,8.00436,8.04794,7.96667,7.98399,130981.91887371,0
+BGT.US,D,20130906,000000,7.96667,8.01796,7.91204,7.96667,166509.17223103,0
+BGT.US,D,20130909,000000,7.94547,7.98732,7.93842,7.94547,175083.59275232,0
+BGT.US,D,20130910,000000,7.93927,8.01102,7.92948,8.01102,131439.06716722,0
+BGT.US,D,20130911,000000,7.98732,8.01005,7.97248,8.01005,88013.132030502,0
+BGT.US,D,20130912,000000,8.03643,8.03643,7.99331,8.02918,101574.14715572,0
+BGT.US,D,20130913,000000,8.00436,8.04042,7.99331,8.04042,76240.775285877,0
+BGT.US,D,20130916,000000,8.04042,8.07305,8.02918,8.05393,85564.498642269,0
+BGT.US,D,20130917,000000,8.01102,8.02423,7.92948,7.97752,219802.15409827,0
+BGT.US,D,20130918,000000,7.95591,8.04042,7.91699,8.00436,167706.16511911,0
+BGT.US,D,20130919,000000,7.98818,8.01796,7.9368,7.95591,156503.40463903,0
+BGT.US,D,20130920,000000,7.9368,7.95012,7.90102,7.91204,147276.36551944,0
+BGT.US,D,20130923,000000,7.88199,7.9368,7.88199,7.90102,84160.475377601,0
+BGT.US,D,20130924,000000,7.88769,7.99798,7.88769,7.98399,135971.66622449,0
+BGT.US,D,20130925,000000,7.95012,7.98818,7.95012,7.98818,72371.303983099,0
+BGT.US,D,20130926,000000,7.96039,7.98818,7.95591,7.97752,103156.82607531,0
+BGT.US,D,20130927,000000,7.96039,8.02423,7.9368,7.99798,116565.45843602,0
+BGT.US,D,20130930,000000,7.91204,7.98818,7.91204,7.97752,123967.05712845,0
+BGT.US,D,20131001,000000,7.923,7.98818,7.923,7.98818,104553.49293067,0
+BGT.US,D,20131002,000000,7.95012,8.03643,7.92948,8.02423,94328.08397466,0
+BGT.US,D,20131003,000000,7.98399,8.02918,7.96667,7.99331,72077.047610264,0
+BGT.US,D,20131004,000000,7.97325,7.99798,7.95591,7.99798,140532.64000342,0
+BGT.US,D,20131007,000000,7.96667,7.99331,7.96039,7.96039,88825.489802651,0
+BGT.US,D,20131008,000000,7.95012,7.96039,7.88199,7.89446,114363.79021786,0
+BGT.US,D,20131009,000000,7.86456,7.9463,7.85307,7.9463,112425.90181962,0
+BGT.US,D,20131010,000000,7.93927,7.99331,7.93927,7.97752,61203.223718401,0
+BGT.US,D,20131011,000000,7.98979,8.00664,7.97325,7.97923,81980.876387389,0
+BGT.US,D,20131014,000000,7.94106,7.95182,7.9368,7.9368,35738.487396402,0
+BGT.US,D,20131015,000000,7.89531,7.91301,7.85887,7.88283,88804.471490305,0
+BGT.US,D,20131016,000000,7.91301,7.94106,7.86456,7.94106,113698.56063213,0
+BGT.US,D,20131017,000000,7.95688,7.98543,7.9312,7.97923,137648.92754964,0
+BGT.US,D,20131018,000000,7.97923,7.97923,7.91301,7.9368,129082.91435331,0
+BGT.US,D,20131021,000000,7.9368,7.97325,7.91301,7.9683,99097.139045819,0
+BGT.US,D,20131022,000000,7.95182,7.98543,7.94718,7.98543,109756.57615176,0
+BGT.US,D,20131023,000000,7.97325,8.03643,7.97325,7.99427,114823.04034261,0
+BGT.US,D,20131024,000000,7.98979,8.09495,7.98543,8.06421,198042.94624275,0
+BGT.US,D,20131025,000000,8.05393,8.06981,8.01967,8.05393,126996.84685303,0
+BGT.US,D,20131028,000000,8.02501,8.04879,7.98543,7.98543,138569.52963036,0
+BGT.US,D,20131029,000000,7.97923,7.98543,7.9312,7.94718,206650.99606378,0
+BGT.US,D,20131030,000000,7.94106,7.9683,7.9368,7.95182,94284.996434354,0
+BGT.US,D,20131031,000000,7.94106,8.00064,7.94106,7.98979,131283.53165585,0
+BGT.US,D,20131101,000000,8.00064,8.00064,7.94106,7.95182,126264.35866778,0
+BGT.US,D,20131104,000000,7.96286,7.96286,7.91787,7.94106,139762.31885597,0
+BGT.US,D,20131105,000000,7.92442,7.9368,7.90673,7.9368,140035.55691647,0
+BGT.US,D,20131106,000000,7.9368,7.95182,7.90673,7.94718,224441.9465485,0
+BGT.US,D,20131107,000000,7.9312,7.96286,7.90673,7.9312,138530.64575253,0
+BGT.US,D,20131108,000000,7.92442,7.94718,7.89531,7.9368,137067.77121329,0
+BGT.US,D,20131111,000000,7.94718,7.96286,7.91787,7.95182,115082.61650007,0
+BGT.US,D,20131112,000000,7.91787,7.92442,7.87112,7.90273,102648.18291657,0
+BGT.US,D,20131113,000000,7.9095,7.93375,7.84983,7.91958,213377.90692993,0
+BGT.US,D,20131114,000000,7.94801,7.94801,7.88444,7.92604,108378.82577753,0
+BGT.US,D,20131115,000000,7.97485,7.97485,7.9095,7.93375,130605.69108272,0
+BGT.US,D,20131118,000000,7.92604,7.93765,7.88047,7.92604,149710.28608903,0
+BGT.US,D,20131119,000000,7.89694,7.91443,7.87294,7.9095,173521.93214507,0
+BGT.US,D,20131120,000000,7.88047,7.92604,7.86542,7.91958,151579.86497214,0
+BGT.US,D,20131121,000000,7.94375,7.94375,7.88444,7.91443,198311.98064076,0
+BGT.US,D,20131122,000000,7.93375,7.93765,7.89694,7.93765,176228.03985953,0
+BGT.US,D,20131125,000000,7.71575,7.95324,7.71575,7.91443,205985.76647806,0
+BGT.US,D,20131126,000000,7.91443,7.98207,7.91443,7.98207,170400.71276176,0
+BGT.US,D,20131127,000000,7.96544,7.97485,7.93375,7.97485,147282.67101313,0
+BGT.US,D,20131129,000000,7.96544,7.99609,7.96544,7.97485,85128.368661105,0
+BGT.US,D,20131202,000000,7.97076,8.00197,7.97076,7.99609,121403.87393793,0
+BGT.US,D,20131203,000000,7.96544,7.98207,7.94375,7.95324,182977.01995361,0
+BGT.US,D,20131204,000000,7.91958,7.97076,7.91443,7.95772,132910.34903138,0
+BGT.US,D,20131205,000000,7.92604,7.97076,7.91958,7.93765,169554.72568986,0
+BGT.US,D,20131206,000000,7.93375,7.95772,7.91443,7.93375,149110.21327156,0
+BGT.US,D,20131209,000000,7.92604,7.92604,7.89017,7.89017,201055.92131745,0
+BGT.US,D,20131210,000000,7.90273,7.99065,7.90273,7.99065,161765.33913469,0
+BGT.US,D,20131211,000000,8.03546,8.03546,7.9345,8.01005,161125.33152377,0
+BGT.US,D,20131212,000000,8.01005,8.01005,7.9095,7.95868,165193.42587821,0
+BGT.US,D,20131213,000000,7.95868,7.95868,7.92042,7.94547,130412.32260914,0
+BGT.US,D,20131216,000000,7.9345,7.98732,7.9095,7.98732,170679.20540035,0
+BGT.US,D,20131217,000000,7.98304,8.02367,7.94889,8.02367,139657.22729424,0
+BGT.US,D,20131218,000000,7.9915,8.02367,7.96667,7.98732,206564.82098317,0
+BGT.US,D,20131219,000000,7.99798,8.00378,7.91527,7.91527,199609.86142809,0
+BGT.US,D,20131220,000000,7.9095,7.95868,7.9095,7.94547,127244.86293872,0
+BGT.US,D,20131223,000000,7.97657,8.05393,7.93765,8.05393,338454.73095018,0
+BGT.US,D,20131224,000000,8.03546,8.05811,7.98732,8.04794,103943.96187266,0
+BGT.US,D,20131226,000000,8.0625,8.16003,8.04042,8.16003,248520.52517131,0
+BGT.US,D,20131227,000000,8.14453,8.15604,8.00436,8.06344,341128.26028052,0
+BGT.US,D,20131230,000000,8.06907,8.11198,8.01102,8.11198,286210.562869,0
+BGT.US,D,20131231,000000,8.07999,8.12159,7.99798,8.02423,389044.75784983,0
+BGT.US,D,20140102,000000,8.02423,8.06344,8.01102,8.05393,107378.35410988,0
+BGT.US,D,20140103,000000,8.05811,8.08837,8.00436,8.05811,126715.2014676,0
+BGT.US,D,20140106,000000,8.05811,8.10531,8.05393,8.08068,94658.071478483,0
+BGT.US,D,20140107,000000,8.11559,8.18838,8.08068,8.17145,102430.64338378,0
+BGT.US,D,20140108,000000,8.17726,8.27773,8.16079,8.27251,187771.29699958,0
+BGT.US,D,20140109,000000,8.27251,8.27773,8.18838,8.22816,93326.561391405,0
+BGT.US,D,20140110,000000,8.25326,8.29162,8.23054,8.28697,116616.95330128,0
+BGT.US,D,20140113,000000,8.28201,8.31009,8.26546,8.26546,116270.15114758,0
+BGT.US,D,20140114,000000,8.23672,8.23672,8.13253,8.137,120534.76672244,0
+BGT.US,D,20140115,000000,8.15157,8.16079,8.0994,8.12159,89995.158884669,0
+BGT.US,D,20140116,000000,8.15157,8.21103,8.13253,8.18401,106384.18793594,0
+BGT.US,D,20140117,000000,8.21674,8.24642,8.20304,8.22816,71407.614362065,0
+BGT.US,D,20140121,000000,8.23672,8.24642,8.18401,8.22311,145934.34627617,0
+BGT.US,D,20140122,000000,8.23672,8.29894,8.23054,8.25326,162082.7156511,0
+BGT.US,D,20140123,000000,8.24025,8.31561,8.23054,8.26031,124869.79364367,0
+BGT.US,D,20140124,000000,8.26546,8.27773,8.21674,8.26546,87579.103880571,0
+BGT.US,D,20140127,000000,8.24025,8.24025,8.17145,8.19458,146333.69421075,0
+BGT.US,D,20140128,000000,8.20304,8.22816,8.14453,8.16079,157038.32068822,0
+BGT.US,D,20140129,000000,8.16678,8.17726,8.09495,8.12805,122741.68951871,0
+BGT.US,D,20140130,000000,8.12805,8.14453,8.08068,8.09495,145931.19352932,0
+BGT.US,D,20140131,000000,8.04879,8.10607,8.04042,8.10037,147959.46067066,0
+BGT.US,D,20140203,000000,8.11198,8.14453,8.06907,8.10531,116018.98231505,0
+BGT.US,D,20140204,000000,8.06907,8.11198,8.06344,8.11198,128324.15327764,0
+BGT.US,D,20140205,000000,8.08068,8.0994,8.05811,8.08068,83230.415056319,0
+BGT.US,D,20140206,000000,8.06907,8.09495,8.05811,8.08068,86270.713937074,0
+BGT.US,D,20140207,000000,8.07583,8.12805,8.06907,8.08068,137109.80783799,0
+BGT.US,D,20140210,000000,8.08068,8.0994,8.07583,8.09495,84252.955951922,0
+BGT.US,D,20140211,000000,8.07583,8.09495,8.06907,8.08068,124023.80657178,0
+BGT.US,D,20140212,000000,8.10122,8.10122,8.07068,8.07068,97364.179192946,0
+BGT.US,D,20140213,000000,8.05888,8.10675,8.05888,8.08239,119765.49649061,0
+BGT.US,D,20140214,000000,8.07068,8.13414,8.06497,8.13414,84107.929596738,0
+BGT.US,D,20140218,000000,8.13414,8.15764,8.1173,8.15328,126583.83701545,0
+BGT.US,D,20140219,000000,8.15328,8.15328,8.11293,8.13976,149192.1846897,0
+BGT.US,D,20140220,000000,8.12386,8.1687,8.12386,8.14605,168063.47642897,0
+BGT.US,D,20140221,000000,8.1687,8.17317,8.13414,8.1687,113110.04788646,0
+BGT.US,D,20140224,000000,8.16155,8.17317,8.12805,8.15328,142629.21665988,0
+BGT.US,D,20140225,000000,8.15764,8.16155,8.11293,8.12386,169276.2330513,0
+BGT.US,D,20140226,000000,8.13414,8.13414,8.10675,8.12386,103035.97077934,0
+BGT.US,D,20140227,000000,8.11293,8.13414,8.10675,8.13414,123971.26079092,0
+BGT.US,D,20140228,000000,8.15328,8.17317,8.13414,8.1568,170637.16877566,0
+BGT.US,D,20140303,000000,8.13414,8.17317,8.12386,8.17317,178534.79963942,0
+BGT.US,D,20140304,000000,8.17317,8.17868,8.13414,8.16155,158819.62265948,0
+BGT.US,D,20140305,000000,8.16155,8.16155,8.13414,8.1568,54540.418704927,0
+BGT.US,D,20140306,000000,8.15328,8.17317,8.14605,8.17317,81737.063964184,0
+BGT.US,D,20140307,000000,8.16155,8.18562,8.15764,8.17317,102500.00381453,0
+BGT.US,D,20140310,000000,8.1687,8.19125,8.15328,8.16155,118068.26776872,0
+BGT.US,D,20140311,000000,8.1568,8.18562,8.12805,8.16155,117548.06453817,0
+BGT.US,D,20140312,000000,8.15328,8.21865,8.13329,8.19686,186796.04730676,0
+BGT.US,D,20140313,000000,8.19686,8.21865,8.17868,8.21865,94514.096038917,0
+BGT.US,D,20140314,000000,8.2058,8.2058,8.1687,8.19125,82919.344033609,0
+BGT.US,D,20140317,000000,8.19686,8.21331,8.18562,8.19686,119148.60902328,0
+BGT.US,D,20140318,000000,8.2058,8.21865,8.18562,8.2058,77117.238910678,0
+BGT.US,D,20140319,000000,8.21331,8.22398,8.19686,8.2058,64731.147445567,0
+BGT.US,D,20140320,000000,8.1568,8.21331,8.1568,8.21331,141760.10944439,0
+BGT.US,D,20140321,000000,8.21331,8.22987,8.2058,8.2058,105890.25759583,0
+BGT.US,D,20140324,000000,8.21331,8.21865,8.17868,8.2058,111402.3100084,0
+BGT.US,D,20140325,000000,8.21865,8.23853,8.21865,8.22398,134821.9645392,0
+BGT.US,D,20140326,000000,8.23226,8.23853,8.2058,8.21331,159485.90316084,0
+BGT.US,D,20140327,000000,8.22398,8.27526,8.2058,8.26793,140656.64804626,0
+BGT.US,D,20140328,000000,8.26109,8.31284,8.25614,8.31284,198089.1865299,0
+BGT.US,D,20140331,000000,8.32322,8.38125,8.26793,8.26793,491191.65401695,0
+BGT.US,D,20140401,000000,8.28448,8.28448,8.21331,8.21331,114047.46461707,0
+BGT.US,D,20140402,000000,8.21331,8.22398,8.19686,8.19686,240270.83757576,0
+BGT.US,D,20140403,000000,8.22987,8.23853,8.2058,8.23853,84387.473150931,0
+BGT.US,D,20140404,000000,8.2428,8.31818,8.23853,8.24966,161044.41102124,0
+BGT.US,D,20140407,000000,8.26793,8.26793,8.21331,8.21331,72746.480858463,0
+BGT.US,D,20140408,000000,8.22987,8.22987,8.19686,8.21331,118923.71308118,0
+BGT.US,D,20140409,000000,8.22987,8.23226,8.2058,8.22398,83434.292686072,0
+BGT.US,D,20140410,000000,8.22398,8.22398,8.19686,8.21331,83079.083207434,0
+BGT.US,D,20140411,000000,8.1723,8.21865,8.16079,8.16079,107890.1500155,0
+BGT.US,D,20140414,000000,8.19038,8.1961,8.14527,8.1723,88370.443340372,0
+BGT.US,D,20140415,000000,8.19038,8.19038,8.11559,8.12254,66818.26586146,0
+BGT.US,D,20140416,000000,8.15328,8.15328,8.11559,8.13795,88071.983305071,0
+BGT.US,D,20140417,000000,8.12254,8.16773,8.11559,8.15328,74283.970406525,0
+BGT.US,D,20140421,000000,8.11559,8.15328,8.10037,8.15328,150540.50942666,0
+BGT.US,D,20140422,000000,8.13795,8.16773,8.12805,8.16773,51930.995227254,0
+BGT.US,D,20140423,000000,8.15604,8.2428,8.15604,8.23853,125092.58775454,0
+BGT.US,D,20140424,000000,8.23226,8.23226,8.1723,8.17801,131432.76167352,0
+BGT.US,D,20140425,000000,8.1961,8.22987,8.19038,8.19038,98346.78529509,0
+BGT.US,D,20140428,000000,8.20495,8.23226,8.20495,8.23226,89592.658203257,0
+BGT.US,D,20140429,000000,8.23226,8.2428,8.17801,8.1961,106331.64215508,0
+BGT.US,D,20140430,000000,8.22398,8.22398,8.17801,8.18487,81363.988920055,0
+BGT.US,D,20140501,000000,8.20495,8.23226,8.19038,8.21865,117917.98683545,0
+BGT.US,D,20140502,000000,8.21865,8.22398,8.21865,8.21865,83226.211393851,0
+BGT.US,D,20140505,000000,8.21865,8.23226,8.15328,8.16079,117613.22130647,0
+BGT.US,D,20140506,000000,8.16773,8.19038,8.12805,8.15328,298767.95357972,0
+BGT.US,D,20140507,000000,8.13795,8.16079,8.12254,8.15328,142746.919209,0
+BGT.US,D,20140508,000000,8.14527,8.14527,8.11559,8.12254,122597.71407914,0
+BGT.US,D,20140509,000000,8.12254,8.13795,8.11198,8.12805,113771.07380972,0
+BGT.US,D,20140512,000000,8.12805,8.13795,8.11559,8.12805,210840.99662982,0
+BGT.US,D,20140513,000000,8.14527,8.14527,8.11559,8.13253,158008.31580295,0
+BGT.US,D,20140514,000000,8.11559,8.12159,8.0994,8.11559,174298.55878622,0
+BGT.US,D,20140515,000000,8.10531,8.11198,8.05326,8.0625,184141.43445755,0
+BGT.US,D,20140516,000000,8.11198,8.12159,8.09408,8.12159,162864.59687035,0
+BGT.US,D,20140519,000000,8.13253,8.14527,8.12159,8.12805,105171.43131362,0
+BGT.US,D,20140520,000000,8.12805,8.13253,8.09408,8.12805,99544.829098775,0
+BGT.US,D,20140521,000000,8.13795,8.15604,8.13253,8.15604,157218.02725878,0
+BGT.US,D,20140522,000000,8.16773,8.17801,8.15328,8.17801,112818.94426047,0
+BGT.US,D,20140523,000000,8.18487,8.18487,8.15604,8.18487,142865.67267376,0
+BGT.US,D,20140527,000000,8.20495,8.20495,8.15328,8.20495,163370.08728227,0
+BGT.US,D,20140528,000000,8.1961,8.26878,8.1723,8.21264,205084.08087845,0
+BGT.US,D,20140529,000000,8.22987,8.2428,8.19038,8.22398,103801.03734871,0
+BGT.US,D,20140530,000000,8.22987,8.23853,8.20495,8.22987,86574.428550464,0
+BGT.US,D,20140602,000000,8.21865,8.2428,8.19038,8.19038,110919.93974008,0
+BGT.US,D,20140603,000000,8.1961,8.21865,8.19038,8.21264,83274.553512246,0
+BGT.US,D,20140604,000000,8.21264,8.23226,8.20495,8.23226,88088.797954945,0
+BGT.US,D,20140605,000000,8.23226,8.24966,8.22398,8.24966,74297.632309549,0
+BGT.US,D,20140606,000000,8.24966,8.26203,8.23226,8.25699,66553.435125908,0
+BGT.US,D,20140609,000000,8.25699,8.28029,8.2428,8.26203,76812.473381671,0
+BGT.US,D,20140610,000000,8.27602,8.30741,8.27602,8.29687,96355.30020037,0
+BGT.US,D,20140611,000000,8.27602,8.30741,8.26878,8.28983,80380.331902291,0
+BGT.US,D,20140612,000000,8.29687,8.30133,8.27526,8.27526,65464.68654642,0
+BGT.US,D,20140613,000000,8.29687,8.29687,8.25614,8.26109,79230.630217002,0
+BGT.US,D,20140616,000000,8.27526,8.27526,8.22398,8.22902,118224.8541957,0
+BGT.US,D,20140617,000000,8.24966,8.24966,8.21769,8.24966,97264.342209304,0
+BGT.US,D,20140618,000000,8.23767,8.28029,8.23767,8.24187,189750.17110689,0
+BGT.US,D,20140619,000000,8.28029,8.30741,8.24187,8.30741,136689.44159108,0
+BGT.US,D,20140620,000000,8.28448,8.33902,8.28448,8.33217,131097.51959159,0
+BGT.US,D,20140623,000000,8.33902,8.35768,8.3138,8.32408,75693.248249281,0
+BGT.US,D,20140624,000000,8.33902,8.40192,8.33902,8.39829,137230.66313399,0
+BGT.US,D,20140625,000000,8.38953,8.43006,8.36271,8.39307,128254.7928469,0
+BGT.US,D,20140626,000000,8.40192,8.40887,8.37013,8.40192,135422.03735665,0
+BGT.US,D,20140627,000000,8.39307,8.40887,8.38953,8.39307,43273.552372207,0
+BGT.US,D,20140630,000000,8.40887,8.42484,8.34435,8.37688,95109.965193908,0
+BGT.US,D,20140701,000000,8.38307,8.40887,8.36271,8.38953,89440.27543875,0
+BGT.US,D,20140702,000000,8.38953,8.39829,8.36271,8.38953,78055.706556896,0
+BGT.US,D,20140703,000000,8.39307,8.43006,8.37688,8.41248,86493.508047936,0
+BGT.US,D,20140707,000000,8.40192,8.41248,8.36271,8.37013,54637.102941715,0
+BGT.US,D,20140708,000000,8.39307,8.40887,8.33217,8.35167,57016.375899209,0
+BGT.US,D,20140709,000000,8.36271,8.38953,8.30741,8.38953,68222.28912613,0
+BGT.US,D,20140710,000000,8.38307,8.38953,8.35167,8.38953,63254.611003308,0
+BGT.US,D,20140711,000000,8.39829,8.39829,8.3568,8.38953,96932.25287425,0
+BGT.US,D,20140714,000000,8.40192,8.40192,8.37688,8.38212,50047.754441111,0
+BGT.US,D,20140715,000000,8.39829,8.39829,8.30647,8.30647,66398.95053017,0
+BGT.US,D,20140716,000000,8.34435,8.34435,8.29591,8.33121,107482.394756,0
+BGT.US,D,20140717,000000,8.33121,8.33121,8.30046,8.31284,26730.038725188,0
+BGT.US,D,20140718,000000,8.30046,8.32322,8.29591,8.32322,43126.42418579,0
+BGT.US,D,20140721,000000,8.32322,8.41867,8.32322,8.38212,146015.26677872,0
+BGT.US,D,20140722,000000,8.37688,8.38953,8.3568,8.3568,67687.373076939,0
+BGT.US,D,20140723,000000,8.38212,8.40887,8.36185,8.39307,53808.981435311,0
+BGT.US,D,20140724,000000,8.39829,8.41867,8.38212,8.41867,75241.354533855,0
+BGT.US,D,20140725,000000,8.41867,8.43006,8.40887,8.40887,60973.07319822,0
+BGT.US,D,20140728,000000,8.40887,8.43006,8.39307,8.40192,55469.428110593,0
+BGT.US,D,20140729,000000,8.40887,8.43006,8.38953,8.40887,99649.920660502,0
+BGT.US,D,20140730,000000,8.40887,8.41867,8.36918,8.39829,56524.547390329,0
+BGT.US,D,20140731,000000,8.38212,8.38953,8.30046,8.31818,107374.15044741,0
+BGT.US,D,20140801,000000,8.3568,8.3568,8.26109,8.27431,95146.747240511,0
+BGT.US,D,20140804,000000,8.31818,8.31818,8.22902,8.24118,131243.59686239,0
+BGT.US,D,20140805,000000,8.24814,8.25518,8.21674,8.21674,101720.22442652,0
+BGT.US,D,20140806,000000,8.22311,8.23129,8.19458,8.19458,65960.71871777,0
+BGT.US,D,20140807,000000,8.22902,8.23129,8.21103,8.21103,55447.358882629,0
+BGT.US,D,20140808,000000,8.22311,8.23129,8.19458,8.21674,57284.359381612,0
+BGT.US,D,20140811,000000,8.23129,8.24118,8.18306,8.18306,87189.214186565,0
+BGT.US,D,20140812,000000,8.18306,8.21103,8.16487,8.17145,109423.43590109,0
+BGT.US,D,20140813,000000,8.21674,8.23129,8.17639,8.18306,42413.903397282,0
+BGT.US,D,20140814,000000,8.20208,8.23129,8.18838,8.21674,41471.232088595,0
+BGT.US,D,20140815,000000,8.23129,8.26109,8.18306,8.20208,106965.34427229,0
+BGT.US,D,20140818,000000,8.23129,8.23129,8.18306,8.22902,76212.400564209,0
+BGT.US,D,20140819,000000,8.20208,8.25518,8.19458,8.23672,88940.039604932,0
+BGT.US,D,20140820,000000,8.23672,8.24118,8.20208,8.23672,61011.957076059,0
+BGT.US,D,20140821,000000,8.24118,8.27431,8.23129,8.25518,69430.842085986,0
+BGT.US,D,20140822,000000,8.24118,8.25518,8.21103,8.22311,58434.061066903,0
+BGT.US,D,20140825,000000,8.24118,8.24118,8.20208,8.20208,73580.907858574,0
+BGT.US,D,20140826,000000,8.22902,8.31894,8.20208,8.3138,177926.31949702,0
+BGT.US,D,20140827,000000,8.31894,8.46976,8.31894,8.38307,128010.98042368,0
+BGT.US,D,20140828,000000,8.38307,8.4195,8.35768,8.39915,108949.4729577,0
+BGT.US,D,20140829,000000,8.41248,8.46376,8.37688,8.43188,100719.75275888,0
+BGT.US,D,20140902,000000,8.4098,8.4494,8.33902,8.33902,106764.61938939,0
+BGT.US,D,20140903,000000,8.35768,8.35768,8.29687,8.30741,57447.251302288,0
+BGT.US,D,20140904,000000,8.30741,8.35768,8.30741,8.33217,53110.122549829,0
+BGT.US,D,20140905,000000,8.35768,8.36271,8.25518,8.29687,164265.46738817,0
+BGT.US,D,20140908,000000,8.27945,8.33902,8.27945,8.30741,50676.201980237,0
+BGT.US,D,20140909,000000,8.30133,8.3138,8.27431,8.27431,50625.758030607,0
+BGT.US,D,20140910,000000,8.25518,8.29687,8.23672,8.27945,78111.405084611,0
+BGT.US,D,20140911,000000,8.30741,8.31894,8.25424,8.26109,111645.07151598,0
+BGT.US,D,20140912,000000,8.26109,8.26699,8.21674,8.21674,90709.781504409,0
+BGT.US,D,20140915,000000,8.22311,8.26109,8.20123,8.22311,98449.775025583,0
+BGT.US,D,20140916,000000,8.21674,8.21674,8.17058,8.20123,117271.67373083,0
+BGT.US,D,20140917,000000,8.21674,8.22816,8.14689,8.15851,137821.27771089,0
+BGT.US,D,20140918,000000,8.18306,8.18744,8.11645,8.13976,154634.87667154,0
+BGT.US,D,20140919,000000,8.16317,8.16317,8.13976,8.15423,93783.709684916,0
+BGT.US,D,20140922,000000,8.15851,8.18306,8.08068,8.09495,108051.99102056,0
+BGT.US,D,20140923,000000,8.10607,8.15851,8.10037,8.11645,79530.141167923,0
+BGT.US,D,20140924,000000,8.13414,8.15423,8.12805,8.15423,84530.397674879,0
+BGT.US,D,20140925,000000,8.15423,8.15851,8.09495,8.12329,55170.968075288,0
+BGT.US,D,20140926,000000,8.11198,8.14689,8.10037,8.12329,66016.417245484,0
+BGT.US,D,20140929,000000,8.08068,8.15423,8.07583,8.15423,95254.991549091,0
+BGT.US,D,20140930,000000,8.16317,8.26699,8.15423,8.25424,159740.22474023,0
+BGT.US,D,20141001,000000,8.25424,8.26109,8.19379,8.21017,98695.689280022,0
+BGT.US,D,20141002,000000,8.18306,8.19379,8.06907,8.08837,137007.86902311,0
+BGT.US,D,20141003,000000,8.12805,8.17058,8.08837,8.15851,112522.58605641,0
+BGT.US,D,20141006,000000,8.18306,8.22816,8.14689,8.22816,94775.774027616,0
+BGT.US,D,20141007,000000,8.22311,8.30741,8.18306,8.29687,78704.121492752,0
+BGT.US,D,20141008,000000,8.26109,8.28887,8.19379,8.24025,105860.83195855,0
+BGT.US,D,20141009,000000,8.21674,8.22311,8.16317,8.22311,70282.083735972,0
+BGT.US,D,20141010,000000,8.18562,8.18562,8.11379,8.14365,83135.832650765,0
+BGT.US,D,20141013,000000,8.11379,8.13615,8.05479,8.09152,84856.181516234,0
+BGT.US,D,20141014,000000,8.09152,8.13615,8.05479,8.13176,140796.41982336,0
+BGT.US,D,20141015,000000,8.05479,8.05479,7.84335,7.91605,121765.38891027,0
+BGT.US,D,20141016,000000,7.87294,8.02423,7.8539,8.01005,106156.139247,0
+BGT.US,D,20141017,000000,8.03006,8.06573,7.95269,7.95269,127795.54272214,0
+BGT.US,D,20141020,000000,7.9368,8.03643,7.9368,7.98207,103860.93953888,0
+BGT.US,D,20141021,000000,7.99065,8.03643,7.98609,8.00378,96634.84375456,0
+BGT.US,D,20141022,000000,8.01005,8.03006,7.98609,8.01005,95811.976826241,0
+BGT.US,D,20141023,000000,8.04879,8.05479,8.02423,8.03006,70553.219965227,0
+BGT.US,D,20141024,000000,7.99065,8.04879,7.99065,8.03643,75785.7288236,0
+BGT.US,D,20141027,000000,8.01005,8.03643,7.97485,7.98207,130592.0291797,0
+BGT.US,D,20141028,000000,7.98207,8.00378,7.98207,7.99702,158180.66596419,0
+BGT.US,D,20141029,000000,7.99702,8.01796,7.95772,7.95772,139641.46355998,0
+BGT.US,D,20141030,000000,7.94801,7.96383,7.91032,7.91032,108926.35281411,0
+BGT.US,D,20141031,000000,7.95772,7.97485,7.92203,7.92203,149998.23696815,0
+BGT.US,D,20141103,000000,7.9368,7.94106,7.92203,7.92948,120231.05210906,0
+BGT.US,D,20141104,000000,7.92948,7.92948,7.88444,7.88444,236397.16261053,0
+BGT.US,D,20141105,000000,7.89865,7.91605,7.88047,7.88047,148760.25837101,0
+BGT.US,D,20141106,000000,7.8539,7.87294,7.84887,7.84887,141729.63289151,0
+BGT.US,D,20141107,000000,7.86542,7.86542,7.83755,7.8539,98288.984936142,0
+BGT.US,D,20141110,000000,7.8539,7.90358,7.8539,7.88444,116833.44191843,0
+BGT.US,D,20141111,000000,7.88444,7.94801,7.86542,7.94801,147713.54641621,0
+BGT.US,D,20141112,000000,7.92604,7.95964,7.92604,7.94935,233332.69267057,0
+BGT.US,D,20141113,000000,7.94935,7.95421,7.90187,7.90748,180096.46024667,0
+BGT.US,D,20141114,000000,7.91356,7.93765,7.90187,7.91861,112739.07467357,0
+BGT.US,D,20141117,000000,7.91356,7.93375,7.86867,7.86867,147528.58526757,0
+BGT.US,D,20141118,000000,7.88131,7.90748,7.82604,7.84563,261776.77476753,0
+BGT.US,D,20141119,000000,7.84983,7.86867,7.82604,7.86867,104494.64165611,0
+BGT.US,D,20141120,000000,7.84021,7.88769,7.8327,7.8327,224333.70223992,0
+BGT.US,D,20141121,000000,7.84983,7.88769,7.84983,7.84983,172991.21975835,0
+BGT.US,D,20141124,000000,7.84983,7.86867,7.84021,7.85658,246169.6269355,0
+BGT.US,D,20141125,000000,7.86867,7.88769,7.85658,7.88769,112140.05277172,0
+BGT.US,D,20141126,000000,7.86867,7.91356,7.86294,7.91356,126353.68649526,0
+BGT.US,D,20141128,000000,7.91356,7.92604,7.84563,7.91356,155367.36485677,0
+BGT.US,D,20141201,000000,7.89446,7.89446,7.85658,7.86867,125187.17016011,0
+BGT.US,D,20141202,000000,7.86867,7.89446,7.86867,7.88131,147411.93363407,0
+BGT.US,D,20141203,000000,7.86867,7.90748,7.85658,7.90187,126779.30732025,0
+BGT.US,D,20141204,000000,7.86294,7.91861,7.85658,7.90748,194467.73131283,0
+BGT.US,D,20141205,000000,7.88769,7.91861,7.88131,7.91356,180925.63266871,0
+BGT.US,D,20141208,000000,7.91356,7.92604,7.88131,7.89446,223643.25067939,0
+BGT.US,D,20141209,000000,7.88131,7.90748,7.85658,7.88769,193199.27616276,0
+BGT.US,D,20141210,000000,7.89865,7.90358,7.84887,7.87294,244503.92568214,0
+BGT.US,D,20141211,000000,7.8539,7.87294,7.8366,7.8366,179817.9676081,0
+BGT.US,D,20141212,000000,7.81784,7.82355,7.79036,7.79597,246655.14995067,0
+BGT.US,D,20141215,000000,7.78456,7.79036,7.72289,7.72869,252469.86606102,0
+BGT.US,D,20141216,000000,7.66674,7.70909,7.6559,7.67969,256832.2167883,0
+BGT.US,D,20141217,000000,7.66674,7.77255,7.6619,7.73926,271336.95413782,0
+BGT.US,D,20141218,000000,7.77255,7.84335,7.77255,7.81784,185108.27682542,0
+BGT.US,D,20141219,000000,7.81214,7.86542,7.80748,7.8366,160541.02244058,0
+BGT.US,D,20141222,000000,7.81214,7.82355,7.72289,7.7441,244825.50586102,0
+BGT.US,D,20141223,000000,7.75039,7.80748,7.7441,7.78456,141308.21572898,0
+BGT.US,D,20141224,000000,7.76523,7.80748,7.7441,7.79597,150560.47682339,0
+BGT.US,D,20141226,000000,7.80301,7.82926,7.78456,7.82926,136430.91634924,0
+BGT.US,D,20141229,000000,7.77912,7.82355,7.77912,7.81119,284711.95719877,0
+BGT.US,D,20141230,000000,7.78968,7.80652,7.69462,7.7717,299586.61684556,0
+BGT.US,D,20141231,000000,7.7717,7.97657,7.7717,7.85981,391949.48861593,0
+BGT.US,D,20150102,000000,7.83573,7.91605,7.82841,7.91605,143540.36050003,0
+BGT.US,D,20150105,000000,7.89112,7.91605,7.85981,7.88444,84206.715664762,0
+BGT.US,D,20150106,000000,7.86542,7.91032,7.81784,7.81784,95142.543578043,0
+BGT.US,D,20150107,000000,7.81784,7.85981,7.81119,7.83573,100788.06227401,0
+BGT.US,D,20150108,000000,7.84335,7.86542,7.83573,7.8539,47716.823602013,0
+BGT.US,D,20150109,000000,7.89865,7.91032,7.85981,7.89112,120832.17584214,0
+BGT.US,D,20150112,000000,7.89865,7.91032,7.85981,7.85981,77095.169682715,0
+BGT.US,D,20150113,000000,7.86542,7.88444,7.84887,7.8539,68989.457526733,0
+BGT.US,D,20150114,000000,7.74257,7.85981,7.74257,7.83573,132318.68353888,0
+BGT.US,D,20150115,000000,7.86542,7.86542,7.82841,7.84335,60088.202248483,0
+BGT.US,D,20150116,000000,7.8539,7.89112,7.84335,7.89112,97425.132298747,0
+BGT.US,D,20150120,000000,7.88047,7.89112,7.86542,7.87294,86319.056055469,0
+BGT.US,D,20150121,000000,7.87294,7.94278,7.87294,7.94278,161788.45927827,0
+BGT.US,D,20150122,000000,7.94278,7.96544,7.9312,7.95772,131795.32756147,0
+BGT.US,D,20150123,000000,7.9368,7.97657,7.9368,7.96544,175523.92639596,0
+BGT.US,D,20150126,000000,7.96544,7.98304,7.95324,7.97173,104781.5416196,0
+BGT.US,D,20150127,000000,7.94278,7.95324,7.9368,7.94801,59905.342931076,0
+BGT.US,D,20150128,000000,7.94278,7.94801,7.91032,7.91032,121316.64794171,0
+BGT.US,D,20150129,000000,7.91605,7.98304,7.89112,7.95772,124335.92851011,0
+BGT.US,D,20150130,000000,7.91032,7.97173,7.91032,7.95772,123568.76010952,0
+BGT.US,D,20150202,000000,7.98304,8.05233,7.96544,8.00578,195933.75859889,0
+BGT.US,D,20150203,000000,8.01359,8.03368,7.97173,8.03368,148012.00645153,0
+BGT.US,D,20150204,000000,8.02585,8.03368,7.99884,8.03368,76520.318840068,0
+BGT.US,D,20150205,000000,8.03956,8.0625,8.02585,8.05233,77683.682428384,0
+BGT.US,D,20150206,000000,8.02063,8.05811,8.02063,8.04623,84957.06941549,0
+BGT.US,D,20150209,000000,8.03956,8.07495,8.03956,8.04623,79525.937505453,0
+BGT.US,D,20150210,000000,8.05233,8.0625,8.03956,8.04623,82492.672292998,0
+BGT.US,D,20150211,000000,8.06573,8.07152,8.05479,8.06573,52100.192641634,0
+BGT.US,D,20150212,000000,8.07152,8.11111,8.05981,8.10455,71649.324954037,0
+BGT.US,D,20150213,000000,8.10455,8.12159,8.09324,8.11464,65325.96568494,0
+BGT.US,D,20150217,000000,8.12159,8.14605,8.11111,8.12159,102516.8184644,0
+BGT.US,D,20150218,000000,8.12159,8.12159,8.0994,8.10455,39556.463833933,0
+BGT.US,D,20150219,000000,8.13253,8.13253,8.0994,8.10455,70729.773788927,0
+BGT.US,D,20150220,000000,8.12159,8.2428,8.11464,8.2428,229372.84262472,0
+BGT.US,D,20150223,000000,8.23767,8.26965,8.18306,8.26965,158174.36047049,0
+BGT.US,D,20150224,000000,8.26203,8.3373,8.25699,8.3373,307028.15033144,0
+BGT.US,D,20150225,000000,8.32931,8.34435,8.31104,8.32152,85367.977421842,0
+BGT.US,D,20150226,000000,8.30495,8.34435,8.29981,8.3373,140823.74362942,0
+BGT.US,D,20150227,000000,8.32931,8.3373,8.28697,8.3373,84754.242701357,0
+BGT.US,D,20150302,000000,8.31104,8.31655,8.28697,8.31655,86368.449089479,0
+BGT.US,D,20150303,000000,8.29981,8.31104,8.27602,8.31104,56922.844409273,0
+BGT.US,D,20150304,000000,8.28697,8.34435,8.28697,8.34435,81162.213121538,0
+BGT.US,D,20150305,000000,8.31655,8.34986,8.31655,8.34435,90919.964627864,0
+BGT.US,D,20150306,000000,8.3373,8.34986,8.31655,8.31655,112065.4377629,0
+BGT.US,D,20150309,000000,8.32152,8.3373,8.29981,8.29981,89784.975761214,0
+BGT.US,D,20150310,000000,8.29981,8.34435,8.27602,8.27602,89784.975761214,0
+BGT.US,D,20150311,000000,8.30133,8.347,8.27945,8.27945,76233.418876555,0
+BGT.US,D,20150312,000000,8.30133,8.31465,8.26031,8.27945,100030.35211395,0
+BGT.US,D,20150313,000000,8.24642,8.28364,8.23501,8.27945,70413.448188131,0
+BGT.US,D,20150316,000000,8.28887,8.32655,8.27945,8.32655,71701.8707349,0
+BGT.US,D,20150317,000000,8.31971,8.32655,8.29687,8.31971,47425.71997603,0
+BGT.US,D,20150318,000000,8.31465,8.31971,8.27945,8.31971,61187.459984142,0
+BGT.US,D,20150319,000000,8.30741,8.30741,8.25326,8.25326,72023.450913785,0
+BGT.US,D,20150320,000000,8.26031,8.28887,8.25326,8.28887,96961.678511532,0
+BGT.US,D,20150323,000000,8.28887,8.33482,8.28364,8.32655,85787.292753131,0
+BGT.US,D,20150324,000000,8.32655,8.45748,8.31971,8.45748,217058.21342157,0
+BGT.US,D,20150325,000000,8.44417,8.48393,8.43789,8.46471,114109.46863847,0
+BGT.US,D,20150326,000000,8.45748,8.46471,8.41248,8.41248,85303.871569188,0
+BGT.US,D,20150327,000000,8.41248,8.43094,8.37347,8.37347,76721.043722968,0
+BGT.US,D,20150330,000000,8.3804,8.3922,8.34234,8.35339,94046.438589233,0
+BGT.US,D,20150331,000000,8.32655,8.36555,8.31465,8.31971,135810.87613505,0
+BGT.US,D,20150401,000000,8.31971,8.36555,8.31971,8.33482,91453.829761435,0
+BGT.US,D,20150402,000000,8.31971,8.35339,8.29687,8.29687,98256.406552005,0
+BGT.US,D,20150406,000000,8.29687,8.35339,8.29687,8.347,67654.794692805,0
+BGT.US,D,20150407,000000,8.32655,8.36555,8.32655,8.33482,98297.392261079,0
+BGT.US,D,20150408,000000,8.34234,8.36555,8.32655,8.33482,107310.04459476,0
+BGT.US,D,20150409,000000,8.36013,8.3922,8.33482,8.34234,87108.293684035,0
+BGT.US,D,20150410,000000,8.36555,8.36555,8.33482,8.33482,79633.130898414,0
+BGT.US,D,20150413,000000,8.35081,8.36271,8.31189,8.31743,74420.58943677,0
+BGT.US,D,20150414,000000,8.33815,8.34435,8.31189,8.32227,63952.418973172,0
+BGT.US,D,20150415,000000,8.33815,8.33815,8.29981,8.33026,132484.7282064,0
+BGT.US,D,20150416,000000,8.33815,8.33815,8.3056,8.32227,100198.49861271,0
+BGT.US,D,20150417,000000,8.32227,8.32227,8.26965,8.29249,150126.44867346,0
+BGT.US,D,20150420,000000,8.3056,8.37785,8.29249,8.31743,118162.85017428,0
+BGT.US,D,20150421,000000,8.34435,8.3568,8.32227,8.3568,60668.307669212,0
+BGT.US,D,20150422,000000,8.3568,8.3568,8.32227,8.33815,47917.548484911,0
+BGT.US,D,20150423,000000,8.3568,8.40544,8.35081,8.40544,100347.72863037,0
+BGT.US,D,20150424,000000,8.40544,8.40544,8.34435,8.38401,118659.93326124,0
+BGT.US,D,20150427,000000,8.36271,8.37013,8.34435,8.37013,131605.11183474,0
+BGT.US,D,20150428,000000,8.36271,8.38401,8.34435,8.38401,112271.41722388,0
+BGT.US,D,20150429,000000,8.3568,8.38401,8.34435,8.38401,143035.92100376,0
+BGT.US,D,20150430,000000,8.37785,8.38401,8.35081,8.38401,172196.72755168,0
+BGT.US,D,20150501,000000,8.37785,8.38401,8.33815,8.36271,88426.141868088,0
+BGT.US,D,20150504,000000,8.37013,8.37785,8.35081,8.3568,63305.054952934,0
+BGT.US,D,20150505,000000,8.37013,8.37013,8.32227,8.36271,111470.61952353,0
+BGT.US,D,20150506,000000,8.3568,8.37013,8.31743,8.3568,70220.079714554,0
+BGT.US,D,20150507,000000,8.35081,8.3568,8.31743,8.32227,57037.394211554,0
+BGT.US,D,20150508,000000,8.33026,8.34435,8.29249,8.31743,105667.46348497,0
+BGT.US,D,20150511,000000,8.33026,8.33026,8.28697,8.3056,40589.513885707,0
+BGT.US,D,20150512,000000,8.31189,8.31189,8.2428,8.26203,98535.950106199,0
+BGT.US,D,20150513,000000,8.29687,8.34234,8.28983,8.3275,88150.801976365,0
+BGT.US,D,20150514,000000,8.34234,8.35423,8.32055,8.34234,75498.828860087,0
+BGT.US,D,20150515,000000,8.34796,8.41344,8.33482,8.39735,117211.77154066,0
+BGT.US,D,20150518,000000,8.40277,8.4098,8.38125,8.39735,115633.29628352,0
+BGT.US,D,20150519,000000,8.37525,8.39735,8.37525,8.39307,51318.311422387,0
+BGT.US,D,20150520,000000,8.39735,8.42038,8.3884,8.4098,77898.069214306,0
+BGT.US,D,20150521,000000,8.4098,8.42655,8.39735,8.41344,160765.91838267,0
+BGT.US,D,20150522,000000,8.42655,8.45112,8.40277,8.43255,159484.85224523,0
+BGT.US,D,20150526,000000,8.4397,8.44598,8.41344,8.41344,69733.505783759,0
+BGT.US,D,20150527,000000,8.43255,8.45112,8.42038,8.44598,76458.31481865,0
+BGT.US,D,20150528,000000,8.4397,8.4671,8.42655,8.43255,35103.734363573,0
+BGT.US,D,20150529,000000,8.44598,8.44598,8.39307,8.41344,74853.566671084,0
+BGT.US,D,20150601,000000,8.42038,8.42655,8.40277,8.42655,47712.619939544,0
+BGT.US,D,20150602,000000,8.40277,8.40277,8.36013,8.36013,89718.768077327,0
+BGT.US,D,20150603,000000,8.36013,8.38125,8.34796,8.34796,55932.881897806,0
+BGT.US,D,20150604,000000,8.35423,8.36013,8.28364,8.3275,92003.458629266,0
+BGT.US,D,20150605,000000,8.3275,8.36013,8.23501,8.36013,123586.62567499,0
+BGT.US,D,20150608,000000,8.33482,8.4098,8.27945,8.30837,120371.87480177,0
+BGT.US,D,20150609,000000,8.3275,8.35423,8.27945,8.27945,73364.419241417,0
+BGT.US,D,20150610,000000,8.30837,8.34796,8.27945,8.28983,79731.916966438,0
+BGT.US,D,20150611,000000,8.31284,8.32408,8.28201,8.28201,72429.10434205,0
+BGT.US,D,20150612,000000,8.27602,8.27602,8.20123,8.23129,82299.303819422,0
+BGT.US,D,20150615,000000,8.20123,8.24966,8.20123,8.20123,120421.26783578,0
+BGT.US,D,20150616,000000,8.19379,8.23129,8.18125,8.22902,185497.11560383,0
+BGT.US,D,20150617,000000,8.22902,8.23129,8.20123,8.21017,124890.81195603,0
+BGT.US,D,20150618,000000,8.19379,8.23767,8.19379,8.19379,107354.18305069,0
+BGT.US,D,20150619,000000,8.20123,8.21674,8.19379,8.19379,57259.137406799,0
+BGT.US,D,20150622,000000,8.23767,8.23767,8.20123,8.20123,89007.298204438,0
+BGT.US,D,20150623,000000,8.23129,8.26965,8.22311,8.26965,85388.995734188,0
+BGT.US,D,20150624,000000,8.23129,8.26203,8.22311,8.22902,125527.66682009,0
+BGT.US,D,20150625,000000,8.23129,8.26203,8.16155,8.16155,156475.02991738,0
+BGT.US,D,20150626,000000,8.13519,8.16155,8.07583,8.09685,197938.90559664,0
+BGT.US,D,20150629,000000,8.05716,8.09685,7.98207,7.98207,111648.22426284,0
+BGT.US,D,20150630,000000,8.03099,8.143,8.01102,8.13519,93599.799451895,0
+BGT.US,D,20150701,000000,8.13081,8.19379,8.13081,8.19379,91070.245561132,0
+BGT.US,D,20150702,000000,8.19379,8.20123,8.1687,8.20123,46578.681988514,0
+BGT.US,D,20150706,000000,8.15604,8.22902,8.15604,8.19379,81188.486011971,0
+BGT.US,D,20150707,000000,8.22902,8.22902,8.20123,8.22311,100643.03591882,0
+BGT.US,D,20150708,000000,8.22311,8.43006,8.18744,8.20123,115639.60177721,0
+BGT.US,D,20150709,000000,8.2428,8.28201,8.22311,8.24966,178321.46376913,0
+BGT.US,D,20150710,000000,8.25699,8.27602,8.2428,8.25699,129830.11535718,0
+BGT.US,D,20150713,000000,8.24025,8.27945,8.22987,8.26623,125538.17597624,0
+BGT.US,D,20150714,000000,8.27431,8.27945,8.23501,8.24642,108131.86060748,0
+BGT.US,D,20150715,000000,8.26031,8.29819,8.24025,8.27431,99531.16719575,0
+BGT.US,D,20150716,000000,8.30313,8.33654,8.29819,8.33654,94431.073705153,0
+BGT.US,D,20150717,000000,8.33654,8.36185,8.30313,8.30913,95066.8776536,0
+BGT.US,D,20150720,000000,8.32152,8.32152,8.21331,8.27431,393128.61593852,0
+BGT.US,D,20150721,000000,8.26623,8.29069,8.24642,8.27945,67136.693293491,0
+BGT.US,D,20150722,000000,8.26031,8.27945,8.24642,8.25326,58572.781928382,0
+BGT.US,D,20150723,000000,8.26623,8.27431,8.25326,8.26623,60944.698476554,0
+BGT.US,D,20150724,000000,8.27431,8.27431,8.17801,8.19038,58088.309828822,0
+BGT.US,D,20150727,000000,8.16487,8.19038,8.09246,8.0994,104427.38305661,0
+BGT.US,D,20150728,000000,8.09246,8.14605,8.06573,8.06573,151567.25398473,0
+BGT.US,D,20150729,000000,8.09246,8.16487,8.09246,8.15328,86184.538856458,0
+BGT.US,D,20150730,000000,8.12159,8.16487,8.12159,8.14605,70467.044884612,0
+BGT.US,D,20150731,000000,8.18401,8.18401,8.15328,8.15851,65858.779902895,0
+BGT.US,D,20150803,000000,8.18401,8.23501,8.17801,8.22482,86930.688944717,0
+BGT.US,D,20150804,000000,8.19686,8.22037,8.18401,8.22037,49673.628481363,0
+BGT.US,D,20150805,000000,8.22987,8.24025,8.18401,8.22987,60787.061133964,0
+BGT.US,D,20150806,000000,8.22987,8.23501,8.19038,8.21331,93687.025448128,0
+BGT.US,D,20150807,000000,8.22037,8.22037,8.15328,8.17801,60944.698476554,0
+BGT.US,D,20150810,000000,8.21331,8.21331,8.12805,8.14605,100308.84475253,0
+BGT.US,D,20150811,000000,8.14605,8.17145,8.11111,8.15851,93021.795862398,0
+BGT.US,D,20150812,000000,8.15604,8.18744,8.13519,8.18125,54324.981003389,0
+BGT.US,D,20150813,000000,8.18125,8.18125,8.13519,8.13519,76904.953955988,0
+BGT.US,D,20150814,000000,8.12987,8.13519,8.10759,8.11816,61743.394345677,0
+BGT.US,D,20150817,000000,8.10759,8.12463,8.10759,8.10759,57010.070405506,0
+BGT.US,D,20150818,000000,8.10759,8.12463,8.10759,8.10759,51950.962623983,0
+BGT.US,D,20150819,000000,8.11816,8.12987,8.10759,8.10759,51000.934905971,0
+BGT.US,D,20150820,000000,8.10759,8.12987,8.10759,8.10759,80378.230071057,0
+BGT.US,D,20150821,000000,8.10759,8.14214,8.06829,8.06829,131384.41955512,0
+BGT.US,D,20150824,000000,7.9312,7.96667,7.81452,7.87029,122415.90567736,0
+BGT.US,D,20150825,000000,7.95964,8.0094,7.9368,7.96667,60322.556431132,0
+BGT.US,D,20150826,000000,7.99427,8.06163,7.97325,7.99065,38056.807248095,0
+BGT.US,D,20150827,000000,8.03643,8.08837,7.99427,8.06829,117642.64694372,0
+BGT.US,D,20150828,000000,8.01625,8.06163,7.95964,8.00197,132170.50443683,0
+BGT.US,D,20150831,000000,7.99427,8.06163,7.99065,8.05051,60796.519374518,0
+BGT.US,D,20150901,000000,7.98543,8.09589,7.98543,8.02918,140543.1491596,0
+BGT.US,D,20150902,000000,8.06163,8.11816,8.06163,8.11293,107855.46980012,0
+BGT.US,D,20150903,000000,8.09589,8.12463,8.06163,8.12463,105008.53939295,0
+BGT.US,D,20150904,000000,8.09589,8.21103,8.09589,8.14966,130437.54458394,0
+BGT.US,D,20150908,000000,8.1687,8.21103,8.14214,8.17382,95534.535103283,0
+BGT.US,D,20150909,000000,8.18125,8.21769,8.13519,8.14214,98220.675421019,0
+BGT.US,D,20150910,000000,8.1687,8.23129,8.15604,8.20208,127948.97640228,0
+BGT.US,D,20150911,000000,8.22131,8.23595,8.17801,8.17801,64255.082670946,0
+BGT.US,D,20150914,000000,8.21407,8.23054,8.16487,8.17145,42111.23969951,0
+BGT.US,D,20150915,000000,8.17801,8.22131,8.17145,8.21407,93172.076795667,0
+BGT.US,D,20150916,000000,8.21407,8.23595,8.20675,8.21407,79969.42389594,0
+BGT.US,D,20150917,000000,8.21407,8.29162,8.20675,8.29162,68222.28912613,0
+BGT.US,D,20150918,000000,8.26109,8.33121,8.24025,8.24025,56406.844841195,0
+BGT.US,D,20150921,000000,8.29162,8.32322,8.24025,8.24814,82639.800479416,0
+BGT.US,D,20150922,000000,8.22131,8.23595,8.13795,8.14605,110768.60789119,0
+BGT.US,D,20150923,000000,8.17801,8.24814,8.10369,8.17145,124093.16700251,0
+BGT.US,D,20150924,000000,8.15328,8.16487,8.06497,8.07666,85522.46201758,0
+BGT.US,D,20150925,000000,8.10369,8.14605,8.09152,8.12805,103223.03375921,0
+BGT.US,D,20150928,000000,8.11111,8.13253,8.01197,8.01892,62689.218401217,0
+BGT.US,D,20150929,000000,8.05326,8.10369,7.9683,7.98675,148004.65004219,0
+BGT.US,D,20150930,000000,7.99798,8.05326,7.91204,7.91787,152091.66087775,0
+BGT.US,D,20151001,000000,7.95097,8.00436,7.95097,7.98675,73062.80645926,0
+BGT.US,D,20151002,000000,7.95097,7.95097,7.84174,7.86542,185863.88515424,0
+BGT.US,D,20151005,000000,7.86542,7.88047,7.82689,7.84735,212251.32538819,0
+BGT.US,D,20151006,000000,7.8539,7.89865,7.80881,7.86542,268504.73654928,0
+BGT.US,D,20151007,000000,7.93375,8.01892,7.86542,8.01197,471814.87186576,0
+BGT.US,D,20151008,000000,8.03279,8.15328,7.9915,8.14605,189631.41764215,0
+BGT.US,D,20151009,000000,8.10369,8.16487,8.10369,8.14605,91437.015111559,0
+BGT.US,D,20151012,000000,8.11111,8.14605,8.08332,8.09857,75425.264766878,0
+BGT.US,D,20151013,000000,8.15764,8.15764,8.04441,8.0815,230682.28348382,0
+BGT.US,D,20151014,000000,8.06344,8.10294,8.04441,8.07666,76318.543041555,0
+BGT.US,D,20151015,000000,8.06344,8.11464,8.03795,8.0899,81639.328811778,0
+BGT.US,D,20151016,000000,8.06981,8.11017,8.03099,8.0899,75071.106203858,0
+BGT.US,D,20151019,000000,8.12062,8.14527,8.0899,8.10294,75739.488536439,0
+BGT.US,D,20151020,000000,8.11017,8.13253,8.06981,8.13253,46597.598469624,0
+BGT.US,D,20151021,000000,8.137,8.16412,8.0815,8.0899,45197.778867423,0
+BGT.US,D,20151022,000000,8.12062,8.17726,8.11464,8.17726,70530.099821648,0
+BGT.US,D,20151023,000000,8.18401,8.18401,8.15328,8.17145,63656.060769103,0
+BGT.US,D,20151026,000000,8.17726,8.2058,8.137,8.14527,69593.734006663,0
+BGT.US,D,20151027,000000,8.15764,8.18401,8.0899,8.15764,97592.227881893,0
+BGT.US,D,20151028,000000,8.17145,8.2058,8.14527,8.19686,125739.95177478,0
+BGT.US,D,20151029,000000,8.19038,8.22482,8.16412,8.17145,61154.881600008,0
+BGT.US,D,20151030,000000,8.15764,8.19038,8.11017,8.16412,108532.25945765,0
+BGT.US,D,20151102,000000,8.15764,8.18401,8.11017,8.17726,53914.072997038,0
+BGT.US,D,20151103,000000,8.15764,8.18401,8.11464,8.15328,104626.00610826,0
+BGT.US,D,20151104,000000,8.15328,8.15764,8.11017,8.15328,77378.916899378,0
+BGT.US,D,20151105,000000,8.15328,8.15764,8.10294,8.13253,77726.769968692,0
+BGT.US,D,20151106,000000,8.11017,8.22037,8.03099,8.17145,176567.48560391,0
+BGT.US,D,20151109,000000,8.17726,8.17726,8.07666,8.12062,115458.84429106,0
+BGT.US,D,20151110,000000,8.0899,8.15328,8.00378,8.0899,145600.15510988,0
+BGT.US,D,20151111,000000,8.0899,8.09685,7.99609,8.06981,116827.13642474,0
+BGT.US,D,20151112,000000,8.03643,8.06163,7.92042,7.92862,167191.21646664,0
+BGT.US,D,20151113,000000,7.95324,8.10199,7.95324,8.04289,90758.123622804,0
+BGT.US,D,20151116,000000,8.05051,8.11997,8.00197,8.11379,126411.4868542,0
+BGT.US,D,20151117,000000,8.11379,8.12711,8.02918,8.06163,68806.598209328,0
+BGT.US,D,20151118,000000,8.05051,8.14453,8.03643,8.1093,159243.14165325,0
+BGT.US,D,20151119,000000,8.09589,8.21264,8.07999,8.18306,168284.1687086,0
+BGT.US,D,20151120,000000,8.16317,8.23501,8.11997,8.23501,149289.91984212,0
+BGT.US,D,20151123,000000,8.24025,8.31818,8.20495,8.2862,158480.17691512,0
+BGT.US,D,20151124,000000,8.29894,8.31818,8.22987,8.26109,60839.606914828,0
+BGT.US,D,20151125,000000,8.22987,8.22987,8.17639,8.2195,89507.534038256,0
+BGT.US,D,20151127,000000,8.25424,8.25424,8.14453,8.23501,53705.991704818,0
+BGT.US,D,20151130,000000,8.22987,8.25424,8.18953,8.2195,97764.578043123,0
+BGT.US,D,20151201,000000,8.22482,8.22482,8.18306,8.18306,82055.491396215,0
+BGT.US,D,20151202,000000,8.17639,8.1961,8.12711,8.12711,56669.57374551,0
+BGT.US,D,20151203,000000,8.14453,8.14453,8.09589,8.10199,59235.909682879,0
+BGT.US,D,20151204,000000,8.07999,8.12711,8.06163,8.06163,117221.22978121,0
+BGT.US,D,20151207,000000,8.04289,8.04289,7.98543,7.98543,115974.84385911,0
+BGT.US,D,20151208,000000,8.01625,8.04289,7.99427,8.01625,90257.887788985,0
+BGT.US,D,20151209,000000,8.01625,8.05051,8.01625,8.02918,134186.16059075,0
+BGT.US,D,20151210,000000,8.01625,8.02301,7.95324,7.9783,92314.529651977,0
+BGT.US,D,20151211,000000,7.9783,7.98543,7.78721,7.81034,180889.90153772,0
+BGT.US,D,20151214,000000,7.81034,7.81034,7.64437,7.72289,219509.99955665,0
+BGT.US,D,20151215,000000,7.73334,7.81719,7.66883,7.78721,233039.48721336,0
+BGT.US,D,20151216,000000,7.82355,7.86799,7.75867,7.8621,164549.21460484,0
+BGT.US,D,20151217,000000,7.91443,7.98543,7.85658,7.92862,129202.71873368,0
+BGT.US,D,20151218,000000,7.93631,7.99065,7.90102,7.94801,202377.97316398,0
+BGT.US,D,20151221,000000,7.95324,7.99065,7.92042,7.95868,128581.62760386,0
+BGT.US,D,20151222,000000,7.97248,8.11379,7.91443,8.11379,177997.781759,0
+BGT.US,D,20151223,000000,8.11379,8.21264,8.04289,8.1093,217935.727962,0
+BGT.US,D,20151224,000000,8.1093,8.1568,8.05621,8.07495,111589.37298826,0
+BGT.US,D,20151228,000000,8.07495,8.07495,7.9783,7.99065,116560.20385795,0
+BGT.US,D,20151229,000000,8.02834,8.04964,7.95269,7.96467,220035.45736528,0
+BGT.US,D,20151230,000000,7.96467,8.09495,7.95269,8.06829,284997.80624666,0
+BGT.US,D,20151231,000000,8.06829,8.13615,8.03643,8.06829,223192.40787957,0
+BGT.US,D,20160104,000000,8.00064,8.06829,7.96467,8.05536,133585.03685768,0
+BGT.US,D,20160105,000000,8.07402,8.13615,8.03643,8.03643,81917.821450353,0
+BGT.US,D,20160106,000000,8.0075,8.12634,7.99427,8.10122,69287.917562038,0
+BGT.US,D,20160107,000000,8.0608,8.0608,7.94718,7.94718,229968.71177971,0
+BGT.US,D,20160108,000000,7.95772,7.98904,7.9269,7.9345,153795.19509335,0
+BGT.US,D,20160111,000000,7.94718,7.95324,7.88543,7.9269,130549.99255499,0
+BGT.US,D,20160112,000000,7.9269,7.94935,7.84812,7.88543,128264.25108744,0
+BGT.US,D,20160113,000000,7.90587,7.90587,7.7976,7.7976,147919.52587721,0
+BGT.US,D,20160114,000000,7.77988,7.80472,7.73744,7.73744,154416.28622313,0
+BGT.US,D,20160115,000000,7.69938,7.69938,7.5889,7.66104,116600.13865142,0
+BGT.US,D,20160119,000000,7.66104,7.67969,7.60213,7.63067,152774.75602897,0
+BGT.US,D,20160120,000000,7.57835,7.57835,7.43352,7.55865,273376.78135094,0
+BGT.US,D,20160121,000000,7.61574,7.65419,7.56463,7.64267,276851.10838161,0
+BGT.US,D,20160122,000000,7.64837,7.71964,7.63678,7.69252,101001.39814431,0
+BGT.US,D,20160125,000000,7.6737,7.69252,7.62249,7.64267,136807.14414022,0
+BGT.US,D,20160126,000000,7.6737,7.76437,7.66104,7.76437,100695.58169968,0
+BGT.US,D,20160127,000000,7.76437,7.7854,7.72451,7.76437,87440.383019093,0
+BGT.US,D,20160128,000000,7.80472,7.86077,7.73744,7.84174,83626.610244031,0
+BGT.US,D,20160129,000000,7.86637,7.88131,7.7911,7.84174,184886.5336302,0
+BGT.US,D,20160201,000000,7.84174,7.84812,7.77988,7.80472,110645.65076396,0
+BGT.US,D,20160202,000000,7.7911,7.85477,7.75618,7.85477,113864.60529966,0
+BGT.US,D,20160203,000000,7.85477,7.89283,7.82527,7.88543,198676.64835996,0
+BGT.US,D,20160204,000000,7.84812,7.8539,7.76437,7.80472,119166.47458876,0
+BGT.US,D,20160205,000000,7.80472,7.83451,7.76437,7.7976,121228.37102985,0
+BGT.US,D,20160208,000000,7.75618,7.75618,7.64837,7.66674,88661.546966357,0
+BGT.US,D,20160209,000000,7.63067,7.71423,7.63067,7.66674,54981.80326418,0
+BGT.US,D,20160210,000000,7.72716,7.74962,7.6737,7.70576,110443.87496545,0
+BGT.US,D,20160211,000000,7.67891,7.71244,7.63601,7.65351,134305.96497112,0
+BGT.US,D,20160212,000000,7.66504,7.68424,7.56969,7.60137,74982.829292008,0
+BGT.US,D,20160216,000000,7.6144,7.62249,7.55694,7.57988,134640.15613741,0
+BGT.US,D,20160217,000000,7.60137,7.68424,7.60137,7.68424,87506.59070298,0
+BGT.US,D,20160218,000000,7.67189,7.67189,7.62249,7.64763,68462.948802482,0
+BGT.US,D,20160219,000000,7.60137,7.705,7.60137,7.68424,60243.737759837,0
+BGT.US,D,20160222,000000,7.705,7.77912,7.69862,7.75543,136306.90830642,0
+BGT.US,D,20160223,000000,7.76342,7.76342,7.68424,7.68424,74022.292417826,0
+BGT.US,D,20160224,000000,7.67891,7.74659,7.65351,7.72527,100801.72417703,0
+BGT.US,D,20160225,000000,7.71812,7.7976,7.71244,7.74257,63353.39707133,0
+BGT.US,D,20160226,000000,7.77912,7.82127,7.74876,7.82127,93756.385878868,0
+BGT.US,D,20160229,000000,7.83355,7.85981,7.7976,7.81452,82387.580731274,0
+BGT.US,D,20160301,000000,7.84078,7.94718,7.82689,7.94718,118054.60586569,0
+BGT.US,D,20160302,000000,7.94718,7.98399,7.88615,7.96544,119307.29728148,0
+BGT.US,D,20160303,000000,7.94022,8.0014,7.94022,8.0014,47612.782955905,0
+BGT.US,D,20160304,000000,8.0014,8.04289,7.98904,8.04289,113380.13320008,0
+BGT.US,D,20160307,000000,7.96467,8.1093,7.96467,8.09589,96765.157291102,0
+BGT.US,D,20160308,000000,8.06829,8.137,8.05621,8.07495,107603.25005198,0
+BGT.US,D,20160309,000000,8.11997,8.13253,8.07495,8.08837,95468.327419395,0
+BGT.US,D,20160310,000000,8.13253,8.13253,8.08837,8.09589,82110.139008314,0
+BGT.US,D,20160311,000000,8.10759,8.2058,8.10759,8.19686,86072.09088541,0
+BGT.US,D,20160314,000000,8.17726,8.22037,8.16412,8.19686,98664.161811503,0
+BGT.US,D,20160315,000000,8.19686,8.30046,8.18401,8.29495,87930.109696739,0
+BGT.US,D,20160316,000000,8.32655,8.36013,8.30647,8.32655,72053.927466683,0
+BGT.US,D,20160317,000000,8.36013,8.43006,8.33482,8.4239,103402.74032977,0
+BGT.US,D,20160318,000000,8.44501,8.46548,8.37525,8.4239,110944.11079926,0
+BGT.US,D,20160321,000000,8.39307,8.4239,8.37525,8.40544,83275.604427862,0
+BGT.US,D,20160322,000000,8.41248,8.45824,8.3884,8.3884,126555.46229378,0
+BGT.US,D,20160323,000000,8.36013,8.4494,8.30647,8.30647,131317.16095561,0
+BGT.US,D,20160324,000000,8.32655,8.39307,8.21331,8.21331,63455.335886205,0
+BGT.US,D,20160328,000000,8.25518,8.29495,8.21331,8.22482,125287.00714374,0
+BGT.US,D,20160329,000000,8.26965,8.30647,8.24025,8.30046,109964.65744398,0
+BGT.US,D,20160330,000000,8.35423,8.35423,8.26203,8.26965,69810.222623819,0
+BGT.US,D,20160331,000000,8.30046,8.36737,8.27858,8.36013,126473.49087563,0
+BGT.US,D,20160401,000000,8.36737,8.36737,8.25518,8.26203,140558.91289386,0
+BGT.US,D,20160404,000000,8.28201,8.30046,8.18401,8.18401,83635.017568968,0
+BGT.US,D,20160405,000000,8.17145,8.23595,8.15251,8.22482,92573.054893825,0
+BGT.US,D,20160406,000000,8.22482,8.28201,8.22037,8.24814,104547.18743697,0
+BGT.US,D,20160407,000000,8.25518,8.28201,8.21331,8.21331,86654.298137376,0
+BGT.US,D,20160408,000000,8.26203,8.26203,8.17726,8.17726,76532.929827477,0
+BGT.US,D,20160411,000000,8.19038,8.23853,8.19038,8.19686,80997.219369627,0
+BGT.US,D,20160412,000000,8.19038,8.24814,8.19038,8.21331,87424.619284832,0
+BGT.US,D,20160413,000000,8.22987,8.28201,8.20399,8.26878,107331.0629071,0
+BGT.US,D,20160414,000000,8.2942,8.2942,8.21865,8.22987,82535.759833309,0
+BGT.US,D,20160415,000000,8.24729,8.25424,8.21865,8.22398,46758.388559065,0
+BGT.US,D,20160418,000000,8.23406,8.31284,8.23406,8.31284,108843.33048034,0
+BGT.US,D,20160419,000000,8.33389,8.33389,8.2942,8.33389,57508.20440809,0
+BGT.US,D,20160420,000000,8.34606,8.34606,8.28697,8.2942,86923.332535397,0
+BGT.US,D,20160421,000000,8.33389,8.3453,8.31894,8.32055,42770.163791537,0
+BGT.US,D,20160422,000000,8.31894,8.34606,8.31284,8.31894,35158.381975672,0
+BGT.US,D,20160425,000000,8.29981,8.34148,8.29981,8.34148,50291.566864317,0
+BGT.US,D,20160426,000000,8.34148,8.38125,8.33389,8.38125,92481.625235123,0
+BGT.US,D,20160427,000000,8.36013,8.3922,8.34606,8.34606,48724.651678973,0
+BGT.US,D,20160428,000000,8.34606,8.4239,8.34148,8.39915,213714.19992744,0
+BGT.US,D,20160429,000000,8.40544,8.48993,8.39307,8.43006,225617.92112421,0
+BGT.US,D,20160502,000000,8.43789,8.44501,8.36643,8.37432,92623.498843454,0
+BGT.US,D,20160503,000000,8.37432,8.4239,8.33389,8.4239,110668.77090756,0
+BGT.US,D,20160504,000000,8.41248,8.46548,8.39915,8.45824,99453.399440071,0
+BGT.US,D,20160505,000000,8.47157,8.47157,8.38125,8.46548,85256.580366411,0
+BGT.US,D,20160506,000000,8.44501,8.47651,8.39307,8.4494,108879.06161133,0
+BGT.US,D,20160509,000000,8.4494,8.4494,8.38125,8.43006,63616.125975647,0
+BGT.US,D,20160510,000000,8.43006,8.47651,8.38125,8.47651,85174.608948264,0
+BGT.US,D,20160511,000000,8.43006,8.48478,8.41248,8.48478,97299.022424674,0
+BGT.US,D,20160512,000000,8.50867,8.54065,8.46976,8.51582,69767.135083511,0
+BGT.US,D,20160513,000000,8.52361,8.62791,8.51582,8.6005,122722.7730376,0
+BGT.US,D,20160516,000000,8.62144,8.64789,8.59345,8.59345,66884.473545347,0
+BGT.US,D,20160517,000000,8.5789,8.60688,8.5611,8.58623,57425.182074327,0
+BGT.US,D,20160518,000000,8.59345,8.64143,8.54598,8.5611,71448.60007114,0
+BGT.US,D,20160519,000000,8.5611,8.60688,8.54598,8.5611,41686.669790135,0
+BGT.US,D,20160520,000000,8.5611,8.65198,8.5611,8.61515,60863.777974023,0
+BGT.US,D,20160523,000000,8.64143,8.70775,8.62144,8.67539,74278.715828438,0
+BGT.US,D,20160524,000000,8.66006,8.73058,8.66006,8.67539,96787.226519066,0
+BGT.US,D,20160525,000000,8.66844,8.76417,8.66844,8.73058,78728.292551948,0
+BGT.US,D,20160526,000000,8.74847,8.74847,8.65198,8.69451,57901.246848948,0
+BGT.US,D,20160527,000000,8.70775,8.73058,8.66006,8.69451,72817.943120438,0
+BGT.US,D,20160531,000000,8.70775,8.71859,8.66006,8.66006,69173.367759756,0
+BGT.US,D,20160601,000000,8.64143,8.70127,8.64143,8.69451,120179.5572438,0
+BGT.US,D,20160602,000000,8.68101,8.71859,8.64789,8.66844,158545.33368337,0
+BGT.US,D,20160603,000000,8.64143,8.68101,8.62791,8.68101,143499.37479098,0
+BGT.US,D,20160606,000000,8.68927,8.70127,8.63408,8.65198,115463.04795351,0
+BGT.US,D,20160607,000000,8.66006,8.70775,8.66006,8.70775,103615.02528446,0
+BGT.US,D,20160608,000000,8.70775,8.73601,8.67539,8.70127,133528.28741434,0
+BGT.US,D,20160609,000000,8.68101,8.71497,8.67539,8.68101,54974.446854858,0
+BGT.US,D,20160610,000000,8.68101,8.68101,8.64789,8.66844,61723.426948948,0
+BGT.US,D,20160613,000000,8.68749,8.69385,8.59878,8.60688,120508.49383202,0
+BGT.US,D,20160614,000000,8.60688,8.60688,8.53788,8.55025,137506.00302569,0
+BGT.US,D,20160615,000000,8.54322,8.56644,8.54322,8.54322,57744.660421976,0
+BGT.US,D,20160616,000000,8.54322,8.5611,8.49792,8.53788,88705.68542228,0
+BGT.US,D,20160617,000000,8.52971,8.56548,8.49792,8.54322,77105.678838887,0
+BGT.US,D,20160620,000000,8.59164,8.59164,8.51315,8.57177,93126.887424124,0
+BGT.US,D,20160621,000000,8.58431,8.59878,8.52971,8.58431,76136.734639767,0
+BGT.US,D,20160622,000000,8.59878,8.59878,8.5611,8.59878,47846.086222936,0
+BGT.US,D,20160623,000000,8.61344,8.6498,8.57177,8.61344,87734.639391928,0
+BGT.US,D,20160624,000000,8.51315,8.62697,8.49887,8.52095,144167.75712354,0
+BGT.US,D,20160627,000000,8.54322,8.54322,8.37785,8.37785,139689.8056784,0
+BGT.US,D,20160628,000000,8.42655,8.46186,8.39487,8.41344,118149.18827124,0
+BGT.US,D,20160629,000000,8.48108,8.49792,8.42655,8.49279,131619.82465338,0
+BGT.US,D,20160630,000000,8.51315,8.56644,8.42655,8.56644,111703.92279054,0
+BGT.US,D,20160701,000000,8.5789,8.63238,8.55768,8.63238,78873.318907131,0
+BGT.US,D,20160705,000000,8.59878,8.64789,8.53788,8.64789,156220.708338,0
+BGT.US,D,20160706,000000,8.63238,8.65141,8.59878,8.65141,79525.937505453,0
+BGT.US,D,20160707,000000,8.63238,8.68014,8.62981,8.68014,45520.409961925,0
+BGT.US,D,20160708,000000,8.68749,8.68749,8.67453,8.68749,82187.906763991,0
+BGT.US,D,20160711,000000,8.65816,8.70033,8.65816,8.68749,54858.84613696,0
+BGT.US,D,20160712,000000,8.68749,8.70775,8.68195,8.69385,50273.701298823,0
+BGT.US,D,20160713,000000,8.7243,8.7243,8.6498,8.65721,71693.463409961,0
+BGT.US,D,20160714,000000,8.69195,8.70603,8.60517,8.61152,79361.994669161,0
+BGT.US,D,20160715,000000,8.6498,8.71229,8.63075,8.71229,113448.44271522,0
+BGT.US,D,20160718,000000,8.71774,8.73601,8.69852,8.73601,96238.648566852,0
+BGT.US,D,20160719,000000,8.75494,8.75494,8.6498,8.71229,79438.711509221,0
+BGT.US,D,20160720,000000,8.7243,8.74123,8.69195,8.7243,88802.36965907,0
+BGT.US,D,20160721,000000,8.74123,8.74762,8.71229,8.71229,98822.850069712,0
+BGT.US,D,20160722,000000,8.73601,8.74123,8.69852,8.71774,79796.022819091,0
+BGT.US,D,20160725,000000,8.73058,8.73058,8.69195,8.69195,55392.711270531,0
+BGT.US,D,20160726,000000,8.71774,8.73058,8.68577,8.70603,67612.758068113,0
+BGT.US,D,20160727,000000,8.7243,8.74123,8.67824,8.69195,118563.24902446,0
+BGT.US,D,20160728,000000,8.71229,8.71774,8.69195,8.69852,88790.809587281,0
+BGT.US,D,20160729,000000,8.71229,8.76228,8.69852,8.71229,114473.08544204,0
+BGT.US,D,20160801,000000,8.7243,8.73601,8.67824,8.7243,117109.83272578,0
+BGT.US,D,20160802,000000,8.71774,8.71859,8.68195,8.69195,81676.110858382,0
+BGT.US,D,20160803,000000,8.71229,8.75494,8.69852,8.73601,113921.35474299,0
+BGT.US,D,20160804,000000,8.73058,8.76228,8.7243,8.73601,117626.88320949,0
+BGT.US,D,20160805,000000,8.75494,8.77054,8.73058,8.73601,103775.81537388,0
+BGT.US,D,20160808,000000,8.74123,8.75494,8.71229,8.71229,92322.936976916,0
+BGT.US,D,20160809,000000,8.73601,8.74123,8.69852,8.70603,73179.458092777,0
+BGT.US,D,20160810,000000,8.70603,8.71229,8.6498,8.65721,103638.14542802,0
+BGT.US,D,20160811,000000,8.70508,8.72335,8.67196,8.71678,100072.38873864,0
+BGT.US,D,20160812,000000,8.72964,8.75398,8.69852,8.74762,71128.070807873,0
+BGT.US,D,20160815,000000,8.77796,8.8105,8.74029,8.79292,129997.21094032,0
+BGT.US,D,20160816,000000,8.80499,8.81698,8.77796,8.78557,65686.429741662,0
+BGT.US,D,20160817,000000,8.81698,8.85199,8.8105,8.82422,87500.285209277,0
+BGT.US,D,20160818,000000,8.85199,8.86883,8.8381,8.86883,86046.868910596,0
+BGT.US,D,20160819,000000,8.87541,8.91062,8.8381,8.86883,167154.43442002,0
+BGT.US,D,20160822,000000,8.89035,8.90786,8.87349,8.89596,50696.169376966,0
+BGT.US,D,20160823,000000,8.94439,8.97246,8.93223,8.93223,122683.88915975,0
+BGT.US,D,20160824,000000,8.92288,8.95363,8.91062,8.94439,77470.34655808,0
+BGT.US,D,20160825,000000,8.93697,8.93697,8.8576,8.8576,67281.719648675,0
+BGT.US,D,20160826,000000,8.86428,8.93697,8.86428,8.86695,76882.884728026,0
+BGT.US,D,20160829,000000,8.8576,8.89596,8.8576,8.89035,136071.50320813,0
+BGT.US,D,20160830,000000,8.89596,8.91062,8.86883,8.89596,65262.910747904,0
+BGT.US,D,20160831,000000,8.90319,8.91062,8.86883,8.87541,68439.828658903,0
+BGT.US,D,20160901,000000,8.90319,8.90319,8.85199,8.86883,93646.039739055,0
+BGT.US,D,20160902,000000,8.88197,8.90319,8.84466,8.84466,76765.182178894,0
+BGT.US,D,20160906,000000,8.87541,8.87541,8.79292,8.79851,165941.67779771,0
+BGT.US,D,20160907,000000,8.83068,8.89596,8.80499,8.89596,86411.536629787,0
+BGT.US,D,20160908,000000,8.86428,8.93223,8.86428,8.91727,66162.494516285,0
+BGT.US,D,20160909,000000,8.88197,8.8931,8.83068,8.8576,79845.415853103,0
+BGT.US,D,20160912,000000,8.83068,8.89035,8.82781,8.8381,66509.296669984,0
+BGT.US,D,20160913,000000,8.86226,8.86226,8.76875,8.81602,86220.269987445,0
+BGT.US,D,20160914,000000,8.82325,8.89596,8.79756,8.88111,134541.37006939,0
+BGT.US,D,20160915,000000,8.88111,8.88111,8.79111,8.81602,167710.36878156,0
+BGT.US,D,20160916,000000,8.8576,8.86226,8.81602,8.84372,104009.11864091,0
+BGT.US,D,20160919,000000,8.86883,8.86883,8.79756,8.80404,79949.456499212,0
+BGT.US,D,20160920,000000,8.8362,8.86883,8.82972,8.86226,72586.741684639,0
+BGT.US,D,20160921,000000,8.88939,8.92194,8.86883,8.90966,50768.682554557,0
+BGT.US,D,20160922,000000,8.96304,8.96865,8.94354,8.95265,56238.698342432,0
+BGT.US,D,20160923,000000,8.97426,8.98094,8.91632,8.91632,63054.937036027,0
+BGT.US,D,20160926,000000,8.91632,8.96304,8.91632,8.92288,58817.645267205,0
+BGT.US,D,20160927,000000,8.94354,9.00349,8.92194,9.00349,67713.645967371,0
+BGT.US,D,20160928,000000,9.02527,9.07684,9.0092,9.06351,82262.521772817,0
+BGT.US,D,20160929,000000,9.08446,9.08446,9.03669,9.07115,110131.75302712,0
+BGT.US,D,20160930,000000,9.08922,9.08922,8.95265,9.05306,107831.29874093,0
+BGT.US,D,20161003,000000,9.03669,9.15583,9.03669,9.1406,121325.05526663,0
+BGT.US,D,20161004,000000,9.14727,9.172,9.11016,9.11966,142264.54894068,0
+BGT.US,D,20161005,000000,9.13586,9.18627,9.11016,9.14727,69672.552677959,0
+BGT.US,D,20161006,000000,9.12823,9.14727,9.05971,9.08446,100738.66923999,0
+BGT.US,D,20161007,000000,9.11016,9.21101,9.10444,9.16439,368582.37986599,0
+BGT.US,D,20161010,000000,9.18627,9.25955,9.16439,9.23956,222514.56730644,0
+BGT.US,D,20161011,000000,9.23956,9.24813,9.17962,9.20436,99732.942994265,0
+BGT.US,D,20161012,000000,9.20339,9.20911,9.14537,9.14537,105399.48000257,0
+BGT.US,D,20161013,000000,9.13395,9.16248,9.11966,9.11966,91534.750263965,0
+BGT.US,D,20161014,000000,9.1387,9.17962,9.07684,9.10252,152266.11287021,0
+BGT.US,D,20161017,000000,9.08827,9.09494,9.05021,9.05021,101189.51203979,0
+BGT.US,D,20161018,000000,9.06827,9.08351,8.99406,8.99406,157177.0415497,0
+BGT.US,D,20161019,000000,9.02242,9.03944,9.00157,9.0348,115912.8398377,0
+BGT.US,D,20161020,000000,9.0149,9.0348,8.95543,8.95543,142412.72804273,0
+BGT.US,D,20161021,000000,8.94069,9.06827,8.94069,9.06162,107914.32107469,0
+BGT.US,D,20161024,000000,9.04259,9.09494,9.0149,9.05878,94864.050939467,0
+BGT.US,D,20161025,000000,9.08827,9.13395,9.05878,9.10252,144451.50434021,0
+BGT.US,D,20161026,000000,9.1092,9.20911,9.10729,9.17962,147024.14577129,0
+BGT.US,D,20161027,000000,9.20911,9.23861,9.1387,9.14537,90448.10351571,0
+BGT.US,D,20161028,000000,9.17105,9.17105,9.1092,9.13395,68948.47181766,0
+BGT.US,D,20161031,000000,9.1149,9.18438,9.09494,9.12632,121632.9735425,0
+BGT.US,D,20161101,000000,9.11966,9.17105,9.04259,9.04259,135641.67872066,0
+BGT.US,D,20161102,000000,9.00823,9.07684,8.89977,8.91347,123941.83515363,0
+BGT.US,D,20161103,000000,8.8931,9.00157,8.8931,8.96114,131089.11226666,0
+BGT.US,D,20161104,000000,8.9284,8.99406,8.9284,8.97809,63304.00403732,0
+BGT.US,D,20161107,000000,9.07684,9.07684,8.97809,8.98559,157594.25504975,0
+BGT.US,D,20161108,000000,8.95543,9.02242,8.95543,9.02242,75962.282647301,0
+BGT.US,D,20161109,000000,8.9284,8.98094,8.91347,8.9284,155880.21167799,0
+BGT.US,D,20161110,000000,8.99311,9.013,8.9341,8.94791,151109.05477561,0
+BGT.US,D,20161111,000000,8.97246,9.19674,8.95457,9.10252,112144.25643419,0
+BGT.US,D,20161114,000000,9.1387,9.23005,9.11966,9.11966,148513.29320094,0
+BGT.US,D,20161115,000000,9.18438,9.25099,9.14345,9.20911,107777.70204443,0
+BGT.US,D,20161116,000000,9.18438,9.26812,9.16248,9.19104,111429.63381444,0
+BGT.US,D,20161117,000000,9.20339,9.23861,9.17105,9.23005,55098.454897698,0
+BGT.US,D,20161118,000000,9.22338,9.27571,9.18438,9.18438,120774.37548318,0
+BGT.US,D,20161121,000000,9.20911,9.28238,9.20911,9.27571,98940.552618847,0
+BGT.US,D,20161122,000000,9.30332,9.30332,9.25858,9.28238,112285.07912691,0
+BGT.US,D,20161123,000000,9.26812,9.35852,9.25099,9.33852,149464.37183457,0
+BGT.US,D,20161125,000000,9.34327,9.39753,9.34327,9.36801,29853.359939706,0
+BGT.US,D,20161128,000000,9.39181,9.39753,9.32519,9.32519,95305.43549872,0
+BGT.US,D,20161129,000000,9.33852,9.33852,9.26812,9.27571,104777.33795715,0
+BGT.US,D,20161130,000000,9.31568,9.31568,9.18438,9.23005,236796.51054508,0
+BGT.US,D,20161201,000000,9.19674,9.29666,9.19674,9.29666,105001.18298361,0
+BGT.US,D,20161202,000000,9.30997,9.31568,9.20911,9.20911,153825.67164624,0
+BGT.US,D,20161205,000000,9.26812,9.28905,9.22338,9.24432,151146.88773783,0
+BGT.US,D,20161206,000000,9.27571,9.27571,9.20339,9.22338,85450.999755605,0
+BGT.US,D,20161207,000000,9.21767,9.30332,9.21767,9.30332,125530.81956693,0
+BGT.US,D,20161208,000000,9.29475,9.29475,9.24337,9.28715,100689.27620598,0
+BGT.US,D,20161209,000000,9.30903,9.37374,9.28715,9.37374,133164.67061077,0
+BGT.US,D,20161212,000000,9.35757,9.40418,9.35757,9.39561,138044.07182173,0
+BGT.US,D,20161213,000000,9.39753,9.44796,9.38609,9.43843,162230.89475312,0
+BGT.US,D,20161214,000000,9.43843,9.48601,9.43843,9.48601,171772.15764231,0
+BGT.US,D,20161215,000000,9.5079,9.52218,9.45177,9.50028,161185.23371396,0
+BGT.US,D,20161216,000000,9.54691,9.57161,9.47936,9.57161,315182.20460582,0
+BGT.US,D,20161219,000000,9.5355,9.59448,9.5355,9.5783,346452.1987976,0
+BGT.US,D,20161220,000000,9.60874,9.62968,9.5783,9.60309,335339.81706061,0
+BGT.US,D,20161221,000000,9.62301,9.64393,9.60491,9.63728,199778.00792686,0
+BGT.US,D,20161222,000000,9.64393,9.65635,9.59544,9.60309,198550.5384859,0
+BGT.US,D,20161223,000000,9.62968,9.69536,9.54691,9.55548,167715.62335966,0
+BGT.US,D,20161227,000000,9.61735,9.68205,9.60309,9.63728,138440.26700944,0
+BGT.US,D,20161228,000000,9.69924,9.71638,9.5688,9.66397,114188.28730977,0
+BGT.US,D,20161229,000000,9.69924,9.70863,9.64681,9.69924,189842.65168122,0
+BGT.US,D,20161230,000000,9.69924,9.71638,9.62022,9.63354,201834.64978984,0
+BGT.US,D,20170103,000000,9.67821,9.68675,9.60491,9.62022,153546.12809204,0
+BGT.US,D,20170104,000000,9.65827,9.69924,9.65827,9.69924,190154.77361952,0
+BGT.US,D,20170105,000000,9.69342,9.72869,9.64681,9.67821,156623.2090194,0
+BGT.US,D,20170106,000000,9.69342,9.72102,9.68675,9.72102,201890.34831757,0
+BGT.US,D,20170109,000000,9.72102,10.0237,9.64113,9.72102,301254.41993017,0
+BGT.US,D,20170110,000000,9.78109,9.84569,9.75715,9.84569,155304.30991973,0
+BGT.US,D,20170111,000000,9.89895,9.89895,9.75715,9.77048,160253.07156145,0
+BGT.US,D,20170112,000000,9.79332,9.80663,9.77048,9.78663,79845.415853103,0
+BGT.US,D,20170113,000000,9.82181,9.84569,9.78663,9.80105,73829.974859865,0
+BGT.US,D,20170117,000000,9.82181,9.89895,9.78663,9.88574,149057.6674907,0
+BGT.US,D,20170118,000000,9.88574,9.89895,9.84569,9.85431,156477.13174861,0
+BGT.US,D,20170119,000000,9.84569,9.89146,9.78109,9.80663,132144.2315464,0
+BGT.US,D,20170120,000000,9.82181,9.88179,9.77048,9.78109,153344.35229353,0
+BGT.US,D,20170123,000000,9.80663,9.86857,9.80663,9.86857,167687.248638,0
+BGT.US,D,20170124,000000,9.88574,9.94934,9.87233,9.93414,138321.5135447,0
+BGT.US,D,20170125,000000,9.93414,9.97883,9.93414,9.94467,110565.78117705,0
+BGT.US,D,20170126,000000,9.97883,10.0065,9.93414,9.95718,138630.48273617,0
+BGT.US,D,20170127,000000,9.94467,9.96651,9.94089,9.95718,122455.8404708,0
+BGT.US,D,20170130,000000,9.96651,9.97883,9.94089,9.97327,143804.14031998,0
+BGT.US,D,20170131,000000,9.97327,9.98747,9.91809,9.94467,131299.29539012,0
+BGT.US,D,20170201,000000,9.97327,9.98747,9.94089,9.94467,97647.926409607,0
+BGT.US,D,20170202,000000,9.94089,9.96651,9.92568,9.96651,186476.56895911,0
+BGT.US,D,20170203,000000,9.96651,9.98747,9.86957,9.88574,195743.54287217,0
+BGT.US,D,20170206,000000,9.91809,9.94467,9.86088,9.88574,82555.727230035,0
+BGT.US,D,20170207,000000,9.91315,9.92568,9.88179,9.89146,94805.199664901,0
+BGT.US,D,20170208,000000,9.91315,9.93414,9.84569,9.86088,142859.36718006,0
+BGT.US,D,20170209,000000,9.89146,9.89895,9.8363,9.8363,115132.00953407,0
+BGT.US,D,20170210,000000,9.87429,9.89146,9.82181,9.85431,158988.82007388,0
+BGT.US,D,20170213,000000,9.88475,9.89797,9.87331,9.89146,104802.55993196,0
+BGT.US,D,20170214,000000,9.89146,9.91227,9.86759,9.87331,125139.87895732,0
+BGT.US,D,20170215,000000,9.89146,9.95718,9.89146,9.94934,311948.53725146,0
+BGT.US,D,20170216,000000,9.94934,9.94934,9.89146,9.93325,119048.77203963,0
+BGT.US,D,20170217,000000,9.93325,9.95619,9.91809,9.94934,89116.593428634,0
+BGT.US,D,20170221,000000,9.95619,9.95619,9.91227,9.91227,114142.04702262,0
+BGT.US,D,20170222,000000,9.94377,9.96552,9.92469,9.96552,197958.87299336,0
+BGT.US,D,20170223,000000,9.98657,9.98657,9.94934,9.95619,152376.45901004,0
+BGT.US,D,20170224,000000,9.95619,10.0151,9.94934,9.95619,126585.93884668,0
+BGT.US,D,20170227,000000,9.97793,9.97793,9.94377,9.95619,145656.90455322,0
+BGT.US,D,20170228,000000,9.95619,9.98657,9.89797,9.91809,176628.43870969,0
+BGT.US,D,20170301,000000,9.94934,9.95718,9.91227,9.95619,127627.3962234,0
+BGT.US,D,20170302,000000,9.94934,9.95619,9.91227,9.92469,66471.463707761,0
+BGT.US,D,20170303,000000,9.92469,9.95619,9.89146,9.95619,97479.779910846,0
+BGT.US,D,20170306,000000,9.94934,9.94934,9.85989,9.91227,106559.69084402,0
+BGT.US,D,20170307,000000,9.87331,9.94377,9.86759,9.93325,150536.30576419,0
+BGT.US,D,20170308,000000,9.91809,9.91809,9.87331,9.87992,118904.79660009,0
+BGT.US,D,20170309,000000,9.87331,9.87992,9.75615,9.76951,195225.44147286,0
+BGT.US,D,20170310,000000,9.81436,9.88475,9.78567,9.88475,120708.1677993,0
+BGT.US,D,20170313,000000,9.86571,9.91128,9.86571,9.89698,92670.79004623,0
+BGT.US,D,20170314,000000,9.89698,9.95519,9.86571,9.95519,110261.01564805,0
+BGT.US,D,20170315,000000,9.94,9.95519,9.88475,9.94377,156223.86108484,0
+BGT.US,D,20170316,000000,9.94834,9.95519,9.91128,9.93226,108458.69536444,0
+BGT.US,D,20170317,000000,9.92469,10.0552,9.92371,10.0217,163730.55133899,0
+BGT.US,D,20170320,000000,10.0303,10.0703,10.0284,10.0552,63073.853517137,0
+BGT.US,D,20170321,000000,10.0552,10.0825,9.96463,9.96463,130367.13323761,0
+BGT.US,D,20170322,000000,9.96463,9.99899,9.94655,9.97138,97679.453878125,0
+BGT.US,D,20170323,000000,9.97138,10.0217,9.94,9.94834,91980.338485686,0
+BGT.US,D,20170324,000000,9.96463,10.0428,9.94467,9.94834,105590.7466449,0
+BGT.US,D,20170327,000000,9.92469,9.95519,9.86571,9.86571,66322.23369011,0
+BGT.US,D,20170328,000000,9.91128,9.99601,9.91128,9.99323,83548.842488352,0
+BGT.US,D,20170329,000000,9.97704,10.0428,9.97505,9.99323,81864.224753873,0
+BGT.US,D,20170330,000000,9.97704,9.99899,9.94,9.94,68916.944349142,0
+BGT.US,D,20170331,000000,9.96463,9.97039,9.85804,9.85804,128587.93309757,0
+BGT.US,D,20170403,000000,9.91128,9.92469,9.8505,9.88475,89787.077592451,0
+BGT.US,D,20170404,000000,9.90477,9.94377,9.85804,9.94377,88111.918098526,0
+BGT.US,D,20170405,000000,9.94377,9.95519,9.92469,9.92469,82151.124717386,0
+BGT.US,D,20170406,000000,9.94377,9.95519,9.88475,9.94377,100420.24180796,0
+BGT.US,D,20170407,000000,9.93226,9.94377,9.89698,9.9171,127009.45784043,0
+BGT.US,D,20170410,000000,9.9171,10.0913,9.9171,10.0913,170116.9655451,0
+BGT.US,D,20170411,000000,10.0464,10.0684,10.0036,10.0684,58698.891802455,0
+BGT.US,D,20170412,000000,10.0284,10.0807,10.0207,10.0207,63172.63958516,0
+BGT.US,D,20170413,000000,10.0122,10.0418,9.99799,10.0122,50133.929521728,0
+BGT.US,D,20170417,000000,9.99223,10.0122,9.94288,9.95321,77291.690903144,0
+BGT.US,D,20170418,000000,9.99223,10.0418,9.96939,10.0207,62752.273338254,0
+BGT.US,D,20170419,000000,10.037,10.1093,10.037,10.0978,96097.825874138,0
+BGT.US,D,20170420,000000,10.0978,10.1275,10.0464,10.1275,89669.375043316,0
+BGT.US,D,20170421,000000,10.1427,10.1427,10.0807,10.1093,99818.067159264,0
+BGT.US,D,20170424,000000,10.1427,10.1579,10.1036,10.1481,106152.98650014,0
+BGT.US,D,20170425,000000,10.1427,10.2215,10.1293,10.215,171187.84855911,0
+BGT.US,D,20170426,000000,10.2082,10.2426,10.1427,10.1427,116066.27351782,0
+BGT.US,D,20170427,000000,10.1652,10.192,10.114,10.114,94035.92943306,0
+BGT.US,D,20170428,000000,10.1093,10.1824,10.0769,10.1652,92884.125916536,0
+BGT.US,D,20170501,000000,10.1652,10.2082,10.1275,10.1427,140206.85616207,0
+BGT.US,D,20170502,000000,10.1349,10.1579,10.0036,10.1349,82192.110426459,0
+BGT.US,D,20170503,000000,10.1275,10.1741,10.0122,10.0769,191855.15508829,0
+BGT.US,D,20170504,000000,10.0807,10.0903,9.95321,9.97605,103407.99490786,0
+BGT.US,D,20170505,000000,9.98459,10.0207,9.93901,9.94288,62062.872693326,0
+BGT.US,D,20170508,000000,9.95321,9.99223,9.87143,9.88377,186635.25721731,0
+BGT.US,D,20170509,000000,9.90951,9.94735,9.87607,9.94735,85718.983238009,0
+BGT.US,D,20170510,000000,9.94288,10.0036,9.94288,10.0036,69397.212786234,0
+BGT.US,D,20170511,000000,10.0275,10.0607,10.0065,10.035,44769.005295578,0
+BGT.US,D,20170512,000000,10.0418,10.1084,10.0418,10.1026,68015.258749526,0
+BGT.US,D,20170515,000000,10.0807,10.1207,10.0552,10.1131,101226.2940864,0
+BGT.US,D,20170516,000000,10.1131,10.1265,10.0532,10.1207,59252.724332753,0
+BGT.US,D,20170517,000000,10.0807,10.0845,10.0197,10.0275,63092.769998249,0
+BGT.US,D,20170518,000000,10.0197,10.0607,9.9684,10.0607,85992.221298499,0
+BGT.US,D,20170519,000000,10.0607,10.0607,9.94089,9.9828,125792.49755565,0
+BGT.US,D,20170522,000000,9.997,10.0807,9.95132,10.0807,87219.690739466,0
+BGT.US,D,20170523,000000,10.0807,10.157,10.0674,10.1207,90221.10574238,0
+BGT.US,D,20170524,000000,10.1084,10.1084,10.0418,10.0607,114168.31991305,0
+BGT.US,D,20170525,000000,10.0978,10.1427,10.0674,10.1427,70680.380754916,0
+BGT.US,D,20170526,000000,10.1131,10.1131,10.0607,10.0674,61582.604256234,0
+BGT.US,D,20170530,000000,10.0607,10.1084,10.0284,10.1084,87652.66797378,0
+BGT.US,D,20170531,000000,10.1084,10.157,10.1007,10.1339,66589.166256895,0
+BGT.US,D,20170601,000000,10.1339,10.1732,10.0455,10.0455,132493.13553133,0
+BGT.US,D,20170602,000000,10.0455,10.0759,10.0104,10.0197,83416.427120577,0
+BGT.US,D,20170605,000000,9.99035,10.0104,9.95132,9.97605,137324.19462391,0
+BGT.US,D,20170606,000000,9.94556,10.0197,9.90852,9.997,155682.63954195,0
+BGT.US,D,20170607,000000,9.9828,9.9828,9.94089,9.95132,61527.956644137,0
+BGT.US,D,20170608,000000,9.95132,9.97327,9.88761,9.94089,66375.830386591,0
+BGT.US,D,20170609,000000,9.95132,9.97605,9.91513,9.94556,39737.221320105,0
+BGT.US,D,20170612,000000,9.95132,9.96076,9.88761,9.90852,72756.990014636,0
+BGT.US,D,20170613,000000,9.91809,9.9684,9.91809,9.94467,53064.933178286,0
+BGT.US,D,20170614,000000,9.94089,9.95132,9.89895,9.93514,47378.428773253,0
+BGT.US,D,20170615,000000,9.90665,9.91809,9.85246,9.86759,101194.76661788,0
+BGT.US,D,20170616,000000,9.89146,9.91315,9.84375,9.88081,83092.745110459,0
+BGT.US,D,20170619,000000,9.88574,9.94467,9.83434,9.91315,130873.67456513,0
+BGT.US,D,20170620,000000,9.89146,9.94467,9.87429,9.92657,73103.792168335,0
+BGT.US,D,20170621,000000,9.91315,9.93514,9.84375,9.90665,105928.09055807,0
+BGT.US,D,20170622,000000,9.91315,9.92657,9.76103,9.76766,153751.05663741,0
+BGT.US,D,20170623,000000,9.77428,9.78567,9.72382,9.73255,144356.92193467,0
+BGT.US,D,20170626,000000,9.74001,9.76298,9.64296,9.67349,224562.80184449,0
+BGT.US,D,20170627,000000,9.63545,9.67629,9.59927,9.62205,154506.66496622,0
+BGT.US,D,20170628,000000,9.62205,9.73255,9.62205,9.70292,123208.29605277,0
+BGT.US,D,20170629,000000,9.70292,9.72382,9.65538,9.70292,94631.798588052,0
+BGT.US,D,20170630,000000,9.72382,9.77242,9.66589,9.75432,155734.1344072,0
+BGT.US,D,20170703,000000,9.76103,9.77914,9.70292,9.74779,45787.342528711,0
+BGT.US,D,20170705,000000,9.74779,9.76766,9.64969,9.64969,98324.716067128,0
+BGT.US,D,20170706,000000,9.63545,9.69536,9.62395,9.67349,157866.44219462,0
+BGT.US,D,20170707,000000,9.67349,9.74001,9.64969,9.73255,78627.404652689,0
+BGT.US,D,20170710,000000,9.70292,9.74779,9.70292,9.71154,65783.113978453,0
+BGT.US,D,20170711,000000,9.70292,9.74779,9.68966,9.69536,56724.22135761,0
+BGT.US,D,20170712,000000,9.71154,9.76766,9.71154,9.72382,58871.241963686,0
+BGT.US,D,20170713,000000,9.73255,9.75432,9.71154,9.71154,59902.190184225,0
+BGT.US,D,20170714,000000,9.71154,9.74779,9.71154,9.74779,43196.835532147,0
+BGT.US,D,20170717,000000,9.72382,9.77428,9.69536,9.76766,80140.723141555,0
+BGT.US,D,20170718,000000,9.72382,9.77428,9.71813,9.72382,64117.412725083,0
+BGT.US,D,20170719,000000,9.73255,9.80007,9.73255,9.73255,105793.57335904,0
+BGT.US,D,20170720,000000,9.74779,9.77428,9.71813,9.75432,40553.78275472,0
+BGT.US,D,20170721,000000,9.76103,9.79234,9.71813,9.79234,115266.5267331,0
+BGT.US,D,20170724,000000,9.79234,9.79234,9.75432,9.76766,40780.780528049,0
+BGT.US,D,20170725,000000,9.76766,9.78567,9.72382,9.75432,76963.805230556,0
+BGT.US,D,20170726,000000,9.75432,9.78012,9.75432,9.77428,55495.701001024,0
+BGT.US,D,20170727,000000,9.77428,9.79136,9.76103,9.77428,50812.821010482,0
+BGT.US,D,20170728,000000,9.77428,9.81535,9.76766,9.81535,60518.026735944,0
+BGT.US,D,20170731,000000,9.81535,9.83533,9.78567,9.78567,97816.072908371,0
+BGT.US,D,20170801,000000,9.79234,9.82856,9.78012,9.78012,78210.191152636,0
+BGT.US,D,20170802,000000,9.80007,9.82094,9.74779,9.74779,47608.579293433,0
+BGT.US,D,20170803,000000,9.75432,9.78012,9.74001,9.76103,72080.200357115,0
+BGT.US,D,20170804,000000,9.77428,9.78012,9.75432,9.78012,42775.418369623,0
+BGT.US,D,20170807,000000,9.77428,9.78012,9.74001,9.74001,72597.250840811,0
+BGT.US,D,20170808,000000,9.76103,9.77428,9.73255,9.75432,62004.021418758,0
+BGT.US,D,20170809,000000,9.74001,9.76103,9.64296,9.69536,115783.57721679,0
+BGT.US,D,20170810,000000,9.69536,9.69536,9.54978,9.60588,99599.476710872,0
+BGT.US,D,20170811,000000,9.48412,9.71813,9.43559,9.67253,214578.05256483,0
+BGT.US,D,20170814,000000,9.70195,9.74682,9.70195,9.72297,25988.092299399,0
+BGT.US,D,20170815,000000,9.70195,9.71154,9.64875,9.66492,83474.227479526,0
+BGT.US,D,20170816,000000,9.65442,9.69062,9.64875,9.67253,56245.003836136,0
+BGT.US,D,20170817,000000,9.66492,9.6944,9.61257,9.65442,52949.332460385,0
+BGT.US,D,20170818,000000,9.64202,9.67253,9.62588,9.66011,50017.277888212,0
+BGT.US,D,20170821,000000,9.64875,9.67253,9.59735,9.64202,71194.27849176,0
+BGT.US,D,20170822,000000,9.65442,9.67253,9.61257,9.66492,61760.208995553,0
+BGT.US,D,20170823,000000,9.66492,9.68868,9.63354,9.67253,54751.652743998,0
+BGT.US,D,20170824,000000,9.66492,9.67253,9.63354,9.67253,29853.359939706,0
+BGT.US,D,20170825,000000,9.66492,9.68014,9.64202,9.65442,63348.142493244,0
+BGT.US,D,20170828,000000,9.65442,9.67253,9.64202,9.66011,55444.206135777,0
+BGT.US,D,20170829,000000,9.64202,9.68014,9.63354,9.66011,134910.24145104,0
+BGT.US,D,20170830,000000,9.64875,9.66492,9.64202,9.65442,83611.897425387,0
+BGT.US,D,20170831,000000,9.66011,9.72297,9.65347,9.70195,111741.75575278,0
+BGT.US,D,20170901,000000,9.71154,9.72297,9.67253,9.68014,35297.10283715,0
+BGT.US,D,20170905,000000,9.66492,9.6944,9.60491,9.65442,57572.310260743,0
+BGT.US,D,20170906,000000,9.63354,9.64875,9.61257,9.63354,49240.65124705,0
+BGT.US,D,20170907,000000,9.64875,9.71154,9.64875,9.71154,82717.568235094,0
+BGT.US,D,20170908,000000,9.68014,9.68868,9.64202,9.65442,58645.295105975,0
+BGT.US,D,20170911,000000,9.65442,9.71813,9.62588,9.64202,156559.10316675,0
+BGT.US,D,20170912,000000,9.66492,9.68868,9.55929,9.61257,179530.01672898,0
+BGT.US,D,20170913,000000,9.60491,9.64202,9.58969,9.62022,79579.534201934,0
+BGT.US,D,20170914,000000,9.61257,9.68868,9.60491,9.66492,83553.046150821,0
+BGT.US,D,20170915,000000,9.68014,9.71813,9.66011,9.68014,57272.799309823,0
+BGT.US,D,20170918,000000,9.68014,9.68205,9.58969,9.64875,76512.962430748,0
+BGT.US,D,20170919,000000,9.62588,9.68014,9.58116,9.60491,113117.40429578,0
+BGT.US,D,20170920,000000,9.61257,9.64202,9.59735,9.61257,65652.800441911,0
+BGT.US,D,20170921,000000,9.60491,9.61257,9.55929,9.55929,64724.841951864,0
+BGT.US,D,20170922,000000,9.56594,9.74779,9.56594,9.74779,155817.15674096,0
+BGT.US,D,20170925,000000,9.76103,9.78012,9.72382,9.78012,118546.4343746,0
+BGT.US,D,20170926,000000,9.76766,9.78567,9.74001,9.77428,87332.138710515,0
+BGT.US,D,20170927,000000,9.78012,9.85431,9.78012,9.84569,72691.833246365,0
+BGT.US,D,20170928,000000,9.84569,9.9542,9.81623,9.9542,134092.62910082,0
+BGT.US,D,20170929,000000,9.9542,9.99323,9.88377,9.97704,218820.59891174,0
+BGT.US,D,20171002,000000,9.9542,9.98558,9.94735,9.96363,51572.633001764,0
+BGT.US,D,20171003,000000,9.94735,10.0055,9.91513,9.91513,55985.427678669,0
+BGT.US,D,20171004,000000,9.88377,9.94735,9.88377,9.89323,95861.369860254,0
+BGT.US,D,20171005,000000,9.90191,9.94735,9.89323,9.92854,77081.507779691,0
+BGT.US,D,20171006,000000,9.92085,9.96363,9.90191,9.90191,23234.693382158,0
+BGT.US,D,20171009,000000,9.90191,9.99323,9.90191,9.98558,36439.44811312,0
+BGT.US,D,20171010,000000,9.99323,9.99323,9.9542,9.99323,37693.190444518,0
+BGT.US,D,20171011,000000,9.96363,9.99223,9.9542,9.9542,51761.797812875,0
+BGT.US,D,20171012,000000,9.94288,9.98558,9.94288,9.97138,38671.592884194,0
+BGT.US,D,20171013,000000,9.97704,10.0312,9.97138,10.0055,67785.108229346,0
+BGT.US,D,20171016,000000,10.0227,10.0227,9.96939,9.99899,64664.93976168,0
+BGT.US,D,20171017,000000,9.98558,9.99899,9.92085,9.94288,60986.735101245,0
+BGT.US,D,20171018,000000,9.93801,10.0142,9.91513,10.0142,103752.69523031,0
+BGT.US,D,20171019,000000,9.98558,10.0104,9.97138,9.98558,81161.162205921,0
+BGT.US,D,20171020,000000,9.99899,10.0132,9.92469,10.0055,212237.66348517,0
+BGT.US,D,20171023,000000,10.0312,10.0997,10.0142,10.0855,163956.49819671,0
+BGT.US,D,20171024,000000,10.0997,10.1131,10.0807,10.0941,126745.6780205,0
+BGT.US,D,20171025,000000,10.058,10.1065,10.0312,10.0399,76805.116972349,0
+BGT.US,D,20171026,000000,10.0399,10.1065,10.0399,10.0941,95152.001818598,0
+BGT.US,D,20171027,000000,10.0941,10.1417,10.0807,10.0997,109743.96516435,0
+BGT.US,D,20171030,000000,10.1329,10.1722,10.1131,10.1643,83975.514228962,0
+BGT.US,D,20171031,000000,10.1417,10.1722,10.0941,10.1643,101819.01049453,0
+BGT.US,D,20171101,000000,10.1643,10.1798,10.1265,10.1265,141444.83475921,0
+BGT.US,D,20171102,000000,10.0941,10.1417,10.0312,10.0493,98853.326622614,0
+BGT.US,D,20171103,000000,10.0941,10.0997,10.0142,10.0312,100927.8340511,0
+BGT.US,D,20171106,000000,10.0142,10.0399,9.97138,9.98558,108790.78469949,0
+BGT.US,D,20171107,000000,9.98558,10.0436,9.97138,9.97138,95228.718658659,0
+BGT.US,D,20171108,000000,9.97704,9.98558,9.91513,9.92085,88590.084704382,0
+BGT.US,D,20171109,000000,9.91513,10.0855,9.85989,10.0645,222159.35782779,0
+BGT.US,D,20171110,000000,10.0312,10.0493,9.97505,9.99323,107141.89809601,0
+BGT.US,D,20171113,000000,9.98558,9.99323,9.89323,9.91513,142184.67935377,0
+BGT.US,D,20171114,000000,9.91513,9.92854,9.83533,9.88278,76214.502395446,0
+BGT.US,D,20171115,000000,9.82759,9.85343,9.77242,9.77816,112492.1095035,0
+BGT.US,D,20171116,000000,9.81436,9.91513,9.81436,9.86857,86145.65497862,0
+BGT.US,D,20171117,000000,9.87519,9.92854,9.84472,9.84472,133036.45890545,0
+BGT.US,D,20171120,000000,9.85343,9.87607,9.79821,9.80105,88626.866750987,0
+BGT.US,D,20171121,000000,9.80477,9.84375,9.77242,9.77816,76866.070078151,0
+BGT.US,D,20171122,000000,9.76103,9.85891,9.71725,9.74487,183852.43266279,0
+BGT.US,D,20171124,000000,9.77242,9.85343,9.74585,9.85343,25012.842606574,0
+BGT.US,D,20171127,000000,9.83533,9.83533,9.74585,9.79821,64701.721808284,0
+BGT.US,D,20171128,000000,9.79043,9.83533,9.78304,9.82759,87743.046716867,0
+BGT.US,D,20171129,000000,9.80477,9.82759,9.79043,9.79821,89011.501866906,0
+BGT.US,D,20171130,000000,9.79821,9.85989,9.78479,9.82004,74790.511734048,0
+BGT.US,D,20171201,000000,9.82004,9.84472,9.79821,9.79821,64511.506081559,0
+BGT.US,D,20171204,000000,9.82759,9.92854,9.80477,9.82377,53827.897916421,0
+BGT.US,D,20171205,000000,9.81436,9.87519,9.80477,9.82759,37736.277984827,0
+BGT.US,D,20171206,000000,9.82759,9.92085,9.82004,9.92085,54137.918023514,0
+BGT.US,D,20171207,000000,9.89323,9.92854,9.83533,9.88278,40414.010977624,0
+BGT.US,D,20171208,000000,9.86857,9.90951,9.86857,9.88761,60673.562247298,0
+BGT.US,D,20171211,000000,9.86857,9.92085,9.86857,9.88761,64678.601664704,0
+BGT.US,D,20171212,000000,9.88278,9.93801,9.85989,9.93801,66386.339542764,0
+BGT.US,D,20171213,000000,9.92854,9.96363,9.88278,9.90951,79102.418511694,0
+BGT.US,D,20171214,000000,9.89323,9.91996,9.88761,9.90951,64615.546727668,0
+BGT.US,D,20171215,000000,9.89323,9.90191,9.85343,9.85343,88187.584022969,0
+BGT.US,D,20171218,000000,9.85343,9.89323,9.82004,9.82004,78187.071009055,0
+BGT.US,D,20171219,000000,9.83533,9.88761,9.82004,9.86857,113982.30784879,0
+BGT.US,D,20171220,000000,9.85343,9.92854,9.85343,9.89323,142173.11928198,0
+BGT.US,D,20171221,000000,9.90951,9.9542,9.85989,9.86857,76808.2697192,0
+BGT.US,D,20171222,000000,9.85989,9.97793,9.85989,9.90951,70669.871598743,0
+BGT.US,D,20171226,000000,9.91513,10.0065,9.91513,9.97237,73691.253998386,0
+BGT.US,D,20171227,000000,9.96363,9.99422,9.86857,9.86857,128734.01036836,0
+BGT.US,D,20171228,000000,9.86857,9.94834,9.79723,9.94834,286582.5869975,0
+BGT.US,D,20171229,000000,9.95519,10.017,9.88278,10.017,224895.94209516,0
+BGT.US,D,20180102,000000,9.99422,10.232,9.98747,10.232,153451.5456865,0
+BGT.US,D,20180103,000000,10.1447,10.2122,10.1084,10.1682,107631.62477365,0
+BGT.US,D,20180104,000000,10.1969,10.1969,10.0978,10.1026,87035.780506444,0
+BGT.US,D,20180105,000000,10.1084,10.1149,10.0845,10.1026,115726.82777346,0
+BGT.US,D,20180108,000000,10.0884,10.1084,10.0009,10.0075,86761.491530338,0
+BGT.US,D,20180109,000000,9.98747,10.0418,9.98747,10.017,103370.16194562,0
+BGT.US,D,20180110,000000,10.0009,10.0331,9.97327,9.97327,98973.131002982,0
+BGT.US,D,20180111,000000,9.96463,9.98747,9.96463,9.97883,94679.089790828,0
+BGT.US,D,20180112,000000,9.97327,10.0723,9.94288,10.0418,94601.322035149,0
+BGT.US,D,20180116,000000,10.0331,10.0512,9.94834,9.98747,62676.607413811,0
+BGT.US,D,20180117,000000,9.98747,9.99422,9.94288,9.94834,84583.99437136,0
+BGT.US,D,20180118,000000,9.95519,9.97883,9.82759,9.82759,152108.47552762,0
+BGT.US,D,20180119,000000,9.80477,9.88278,9.79723,9.86857,134937.56525709,0
+BGT.US,D,20180122,000000,9.86857,9.94834,9.86857,9.93801,61515.345656729,0
+BGT.US,D,20180123,000000,9.92854,9.98747,9.92854,9.97883,39048.871590795,0
+BGT.US,D,20180124,000000,9.99422,10.0446,9.97605,9.97883,103510.98463834,0
+BGT.US,D,20180125,000000,9.97883,10.017,9.97327,10.0009,48817.132253293,0
+BGT.US,D,20180126,000000,10.017,10.017,9.94288,9.95519,109554.80035324,0
+BGT.US,D,20180129,000000,9.94288,9.97327,9.88278,9.92854,87324.782301193,0
+BGT.US,D,20180130,000000,9.90951,9.92854,9.85343,9.92854,84544.059577902,0
+BGT.US,D,20180131,000000,9.90191,10.0009,9.89323,9.92854,90907.353640456,0
+BGT.US,D,20180201,000000,9.87519,10.017,9.87519,10.017,80788.087161791,0
+BGT.US,D,20180202,000000,9.94288,10.0418,9.93801,10.0257,84399.033222721,0
+BGT.US,D,20180205,000000,9.97883,10.017,9.90191,9.92085,135278.06191709,0
+BGT.US,D,20180206,000000,9.84472,9.92854,9.78479,9.81436,215693.07403474,0
+BGT.US,D,20180207,000000,9.80477,9.90191,9.80477,9.85343,91460.135255139,0
+BGT.US,D,20180208,000000,9.84472,9.86285,9.78479,9.78479,71726.041794097,0
+BGT.US,D,20180209,000000,9.79723,9.85989,9.71541,9.76591,122457.94230204,0
+BGT.US,D,20180212,000000,9.77145,9.83533,9.76591,9.82759,197248.4540361,0
+BGT.US,D,20180213,000000,9.7772,9.83533,9.77145,9.83533,131491.61294808,0
+BGT.US,D,20180214,000000,9.82759,9.88761,9.79723,9.88761,184456.70914273,0
+BGT.US,D,20180215,000000,9.90951,9.93901,9.86857,9.90191,123180.97224673,0
+BGT.US,D,20180216,000000,9.89323,9.93514,9.88761,9.90191,100070.28690741,0
+BGT.US,D,20180220,000000,9.90951,9.90951,9.90951,9.90951,138631.53365179,0
+BGT.US,D,20180221,000000,9.90951,10.0522,9.90951,9.97982,189184.7785048,0
+BGT.US,D,20180222,000000,9.96552,10.0085,9.95619,9.95619,64628.157715075,0
+BGT.US,D,20180223,000000,9.98836,10.0017,9.95619,9.95619,49507.583813836,0
+BGT.US,D,20180226,000000,9.96552,10.0017,9.91513,9.96552,49146.068841497,0
+BGT.US,D,20180227,000000,9.97426,10.0017,9.93901,9.96552,76579.170114636,0
+BGT.US,D,20180228,000000,9.95619,10.0266,9.95619,9.99501,62424.387665666,0
+BGT.US,D,20180301,000000,9.96552,10.0455,9.96552,10.0085,112351.2868108,0
+BGT.US,D,20180302,000000,9.97982,10.0418,9.94377,10.0266,116958.5008769,0
+BGT.US,D,20180305,000000,9.99501,10.0418,9.94288,10.0017,70163.330271221,0
+BGT.US,D,20180306,000000,9.98836,10.034,9.97982,10.0179,49127.152360386,0
+BGT.US,D,20180307,000000,9.97982,10.0607,9.96552,10.0607,52950.383376004,0
+BGT.US,D,20180308,000000,10.0522,10.0903,10.0455,10.0759,25114.781421449,0
+BGT.US,D,20180309,000000,10.0674,10.1093,10.0674,10.0713,56295.447785763,0
+BGT.US,D,20180312,000000,10.0674,10.0903,10.0522,10.0759,48270.656132313,0
+BGT.US,D,20180313,000000,10.0455,10.0759,10.0418,10.0418,63897.771361075,0
+BGT.US,D,20180314,000000,10.0418,10.0978,10.0418,10.0607,30546.964247103,0
+BGT.US,D,20180315,000000,10.0522,10.2062,10.0522,10.1788,137792.90298921,0
+BGT.US,D,20180316,000000,10.1712,10.2548,10.1635,10.2491,105876.59569281,0
+BGT.US,D,20180319,000000,10.2274,10.2274,10.1635,10.1635,64492.589600447,0
+BGT.US,D,20180320,000000,10.1712,10.1788,10.1463,10.1463,48647.934838911,0
+BGT.US,D,20180321,000000,10.1463,10.1788,10.0903,10.0978,86078.396379114,0
+BGT.US,D,20180322,000000,10.0903,10.1245,10.0769,10.0807,44262.463968056,0
+BGT.US,D,20180323,000000,10.0607,10.1159,10.0607,10.0607,77542.859735669,0
+BGT.US,D,20180326,000000,10.0607,10.1159,10.0607,10.1036,43610.89628535,0
+BGT.US,D,20180327,000000,10.1036,10.1834,10.1036,10.1245,43647.678331954,0
+BGT.US,D,20180328,000000,10.1311,10.1635,10.1093,10.1245,60973.07319822,0
+BGT.US,D,20180329,000000,10.1398,10.1788,10.1398,10.1463,42397.088747406,0
+BGT.US,D,20180402,000000,10.1635,10.1834,10.0179,10.0455,151640.81807795,0
+BGT.US,D,20180403,000000,10.0455,10.1131,10.0455,10.0522,116606.4441451,0
+BGT.US,D,20180404,000000,10.0455,10.1093,10.0266,10.0522,56329.077085517,0
+BGT.US,D,20180405,000000,10.0266,10.0903,10.0266,10.0522,62828.990178314,0
+BGT.US,D,20180406,000000,10.0674,10.0674,9.96552,9.98836,87050.493325086,0
+BGT.US,D,20180409,000000,9.99501,10.0418,9.99223,10.0418,58506.574244496,0
+BGT.US,D,20180410,000000,10.0418,10.0455,9.98836,9.99501,103686.48754642,0
+BGT.US,D,20180411,000000,10.0085,10.0085,9.97426,9.98836,97993.677647689,0
+BGT.US,D,20180412,000000,9.98836,10.0179,9.94834,9.96552,104257.13472661,0
+BGT.US,D,20180413,000000,9.97426,9.99501,9.94288,9.95619,63409.095599045,0
+BGT.US,D,20180416,000000,9.98836,9.99501,9.95619,9.99501,84457.884497288,0
+BGT.US,D,20180417,000000,10.0017,10.0113,9.97426,9.98836,41249.488893352,0
+BGT.US,D,20180418,000000,9.99501,9.99501,9.94834,9.95619,58075.698841417,0
+BGT.US,D,20180419,000000,9.98836,9.98836,9.91513,9.92085,124433.66366251,0
+BGT.US,D,20180420,000000,9.91513,9.93801,9.89245,9.92854,81154.856712217,0
+BGT.US,D,20180423,000000,9.92085,9.97982,9.92085,9.97426,88595.339282468,0
+BGT.US,D,20180424,000000,9.97426,9.99501,9.91513,9.93801,120203.72830301,0
+BGT.US,D,20180425,000000,9.94834,9.98836,9.93414,9.96552,90849.553281507,0
+BGT.US,D,20180426,000000,9.98836,10.0455,9.97426,10.034,65559.268951972,0
+BGT.US,D,20180427,000000,10.0455,10.0616,10.0284,10.0532,101226.2940864,0
+BGT.US,D,20180430,000000,10.0418,10.0769,10.0017,10.0532,108533.31037324,0
+BGT.US,D,20180501,000000,10.0418,10.0769,10.0418,10.0418,107699.93428876,0
+BGT.US,D,20180502,000000,10.0179,10.0817,9.99501,10.0266,129350.8978357,0
+BGT.US,D,20180503,000000,10.0179,10.0616,10.0179,10.0418,46974.877176222,0
+BGT.US,D,20180504,000000,10.034,10.0616,10.0017,10.034,68375.722806249,0
+BGT.US,D,20180507,000000,10.0266,10.0616,10.0017,10.0017,57065.76893322,0
+BGT.US,D,20180508,000000,9.98836,10.0085,9.97982,9.97982,122958.17813586,0
+BGT.US,D,20180509,000000,9.96552,10.0085,9.93801,9.93801,126683.67399908,0
+BGT.US,D,20180510,000000,9.93801,9.98836,9.86759,9.90093,161068.58208044,0
+BGT.US,D,20180511,000000,9.92854,9.92854,9.8552,9.85891,137982.06780031,0
+BGT.US,D,20180514,000000,9.90093,9.91513,9.85891,9.85891,118800.75595395,0
+BGT.US,D,20180515,000000,9.84275,9.89245,9.84275,9.88663,55469.428110593,0
+BGT.US,D,20180516,000000,9.87429,9.89245,9.85891,9.87429,96601.214454811,0
+BGT.US,D,20180517,000000,9.88081,9.89245,9.81819,9.84275,105449.9239522,0
+BGT.US,D,20180518,000000,9.83434,9.85343,9.78206,9.80282,124360.0995693,0
+BGT.US,D,20180521,000000,9.81241,9.90093,9.81241,9.89245,196010.47543895,0
+BGT.US,D,20180522,000000,9.91513,9.91513,9.83434,9.89245,110942.00896804,0
+BGT.US,D,20180523,000000,9.88081,9.90093,9.84275,9.87429,98496.015312742,0
+BGT.US,D,20180524,000000,9.87429,9.88475,9.85147,9.86759,52460.656698357,0
+BGT.US,D,20180525,000000,9.86759,9.88081,9.83434,9.85246,87096.733612247,0
+BGT.US,D,20180529,000000,9.81819,9.85147,9.78858,9.81241,91415.996799214,0
+BGT.US,D,20180530,000000,9.81241,9.87429,9.81241,9.85891,67582.281515214,0
+BGT.US,D,20180531,000000,9.87429,9.88081,9.84853,9.87429,75132.059309661,0
+BGT.US,D,20180601,000000,9.85147,9.90093,9.85147,9.86759,61494.327344384,0
+BGT.US,D,20180604,000000,9.86759,9.91513,9.82563,9.82563,69448.707651478,0
+BGT.US,D,20180605,000000,9.81819,9.88081,9.78206,9.78206,125340.60384021,0
+BGT.US,D,20180606,000000,9.78206,9.82563,9.77524,9.81819,48945.343958598,0
+BGT.US,D,20180607,000000,9.81819,9.86759,9.79528,9.82563,81908.363209798,0
+BGT.US,D,20180608,000000,9.81241,9.85891,9.81241,9.81241,65487.80669,0
+BGT.US,D,20180611,000000,9.83434,9.83434,9.78206,9.78206,93951.856183677,0
+BGT.US,D,20180612,000000,9.78858,9.80477,9.76951,9.78206,74332.312524919,0
+BGT.US,D,20180613,000000,9.79528,9.80105,9.75529,9.77524,88871.730089809,0
+BGT.US,D,20180614,000000,9.80282,9.80282,9.68675,9.69342,238022.92907043,0
+BGT.US,D,20180615,000000,9.70195,9.76298,9.68675,9.76298,157469.1960913,0
+BGT.US,D,20180618,000000,9.76298,9.76298,9.67821,9.68675,210846.25120791,0
+BGT.US,D,20180619,000000,9.67821,9.70195,9.62395,9.68675,189691.31983232,0
+BGT.US,D,20180620,000000,9.70195,9.70195,9.65827,9.69342,119483.85110519,0
+BGT.US,D,20180621,000000,9.67061,9.69342,9.63161,9.64585,209883.61250251,0
+BGT.US,D,20180622,000000,9.65347,9.70195,9.65347,9.65827,76505.606021427,0
+BGT.US,D,20180625,000000,9.66397,9.69342,9.60682,9.63161,148066.65406362,0
+BGT.US,D,20180626,000000,9.62395,9.65827,9.62395,9.63921,175011.07957473,0
+BGT.US,D,20180627,000000,9.65827,9.66397,9.60682,9.61642,229938.2352268,0
+BGT.US,D,20180628,000000,9.62395,9.64296,9.59927,9.60682,107394.11784414,0
+BGT.US,D,20180629,000000,9.63161,9.63161,9.59161,9.61642,171765.85214862,0
+BGT.US,D,20180702,000000,9.62395,9.63921,9.57353,9.58309,240037.53430875,0
+BGT.US,D,20180703,000000,9.59161,9.63921,9.59161,9.59927,82156.379295472,0
+BGT.US,D,20180705,000000,9.62395,9.64585,9.62395,9.63921,71665.088688294,0
+BGT.US,D,20180706,000000,9.63921,9.68675,9.63921,9.67821,40625.245016696,0
+BGT.US,D,20180709,000000,9.67821,9.71154,9.67061,9.6973,97895.942495282,0
+BGT.US,D,20180710,000000,9.69342,9.7248,9.69342,9.71813,57490.338842597,0
+BGT.US,D,20180711,000000,9.71813,9.75529,9.71154,9.71813,109291.02053332,0
+BGT.US,D,20180712,000000,9.71813,9.7248,9.67821,9.70195,64517.811575262,0
+BGT.US,D,20180713,000000,9.71813,9.71813,9.65827,9.68675,39575.380315045,0
+BGT.US,D,20180716,000000,9.67821,9.67821,9.64681,9.65347,52260.982731076,0
+BGT.US,D,20180717,000000,9.67061,9.70195,9.65827,9.70195,86941.198100889,0
+BGT.US,D,20180718,000000,9.70195,9.71813,9.69342,9.71154,58761.94673949,0
+BGT.US,D,20180719,000000,9.71154,9.72382,9.67061,9.71154,86802.477239412,0
+BGT.US,D,20180720,000000,9.70195,9.71444,9.64296,9.67061,204255.95937204,0
+BGT.US,D,20180723,000000,9.67821,9.73351,9.67349,9.7248,152085.35538405,0
+BGT.US,D,20180724,000000,9.74098,9.76951,9.7343,9.75529,97516.56195745,0
+BGT.US,D,20180725,000000,9.76951,9.76951,9.71154,9.71154,46054.275095496,0
+BGT.US,D,20180726,000000,9.7248,9.80379,9.7248,9.80379,122710.16205021,0
+BGT.US,D,20180727,000000,9.81339,9.81339,9.77524,9.77816,89616.829262451,0
+BGT.US,D,20180730,000000,9.78858,9.78858,9.74779,9.76298,30549.066078339,0
+BGT.US,D,20180731,000000,9.77524,9.81339,9.75529,9.77524,69322.597777408,0
+BGT.US,D,20180801,000000,9.77524,9.78304,9.71154,9.74098,80996.16845401,0
+BGT.US,D,20180802,000000,9.71154,9.75529,9.69342,9.74779,117698.34547145,0
+BGT.US,D,20180803,000000,9.76951,9.80379,9.75908,9.80379,114868.22971414,0
+BGT.US,D,20180806,000000,9.81339,9.83434,9.79528,9.81339,104659.63540803,0
+BGT.US,D,20180807,000000,9.80379,9.83434,9.74779,9.76298,127296.35780394,0
+BGT.US,D,20180808,000000,9.76298,9.78858,9.74098,9.74391,79886.401562176,0
+BGT.US,D,20180809,000000,9.76298,9.76298,9.71813,9.71813,76566.559127231,0
+BGT.US,D,20180810,000000,9.71813,9.71813,9.67821,9.70195,84366.454838585,0
+BGT.US,D,20180813,000000,9.71813,9.74098,9.70195,9.71154,113264.5324822,0
+BGT.US,D,20180814,000000,9.71154,9.76951,9.71154,9.76396,109820.68200441,0
+BGT.US,D,20180815,000000,9.74779,9.78304,9.74098,9.78304,77058.387636111,0
+BGT.US,D,20180816,000000,9.79723,9.83533,9.78946,9.82377,78997.326949968,0
+BGT.US,D,20180817,000000,9.82759,9.84472,9.80105,9.81436,96882.859840237,0
+BGT.US,D,20180820,000000,9.82004,9.85343,9.81535,9.82759,44014.447882381,0
+BGT.US,D,20180821,000000,9.82759,9.84668,9.80477,9.80477,76726.298301054,0
+BGT.US,D,20180822,000000,9.79723,9.84952,9.7772,9.80477,122625.03788519,0
+BGT.US,D,20180823,000000,9.79723,9.80477,9.77524,9.77524,83846.251608039,0
+BGT.US,D,20180824,000000,9.80477,9.82759,9.76951,9.77524,50050.907187964,0
+BGT.US,D,20180827,000000,9.77524,9.80204,9.74779,9.76951,118865.91272223,0
+BGT.US,D,20180828,000000,9.78304,9.82004,9.75529,9.79723,129673.5289302,0
+BGT.US,D,20180829,000000,9.78946,9.82759,9.78304,9.79723,100383.45976135,0
+BGT.US,D,20180830,000000,9.81436,9.81436,9.76951,9.78946,89934.205778867,0
+BGT.US,D,20180831,000000,9.79723,9.80477,9.76298,9.76951,160504.24039396,0
+BGT.US,D,20180904,000000,9.77524,9.78946,9.74779,9.78304,80825.920124013,0
+BGT.US,D,20180905,000000,9.78304,9.80477,9.7248,9.7248,155850.78604072,0
+BGT.US,D,20180906,000000,9.73351,9.78946,9.73351,9.77524,151265.64120258,0
+BGT.US,D,20180907,000000,9.76951,9.81436,9.75908,9.76298,87601.173108535,0
+BGT.US,D,20180910,000000,9.76951,9.82004,9.76298,9.78304,92834.732882525,0
+BGT.US,D,20180911,000000,9.77524,9.78946,9.76951,9.76951,118563.24902446,0
+BGT.US,D,20180912,000000,9.78304,9.82759,9.77524,9.78946,70669.871598743,0
+BGT.US,D,20180913,000000,9.81436,9.82759,9.78304,9.78304,59038.337546831,0
+BGT.US,D,20180914,000000,9.78304,9.82004,9.77524,9.82004,40262.679128737,0
+BGT.US,D,20180917,000000,9.80477,9.82004,9.76668,9.78304,100525.33336969,0
+BGT.US,D,20180918,000000,9.79723,9.80477,9.77524,9.79723,71628.306641691,0
+BGT.US,D,20180919,000000,9.80477,9.81436,9.78304,9.78946,94239.80706281,0
+BGT.US,D,20180920,000000,9.80477,9.82759,9.78946,9.78946,74070.634536221,0
+BGT.US,D,20180921,000000,9.80477,9.82759,9.78946,9.80477,71129.121723488,0
+BGT.US,D,20180924,000000,9.81436,9.81535,9.78946,9.78946,84755.293616974,0
+BGT.US,D,20180925,000000,9.79723,9.81436,9.78304,9.79723,78150.288962451,0
+BGT.US,D,20180926,000000,9.79723,9.82004,9.78946,9.78946,53113.27529668,0
+BGT.US,D,20180927,000000,9.79723,9.84472,9.79723,9.83533,58998.402753376,0
+BGT.US,D,20180928,000000,9.83533,9.84472,9.80477,9.84472,103432.16596705,0
+BGT.US,D,20181001,000000,9.83533,9.86957,9.82759,9.85343,99307.322169273,0
+BGT.US,D,20181002,000000,9.86088,9.87519,9.83533,9.85343,56821.956510015,0
+BGT.US,D,20181003,000000,9.86088,9.87519,9.83533,9.85343,54389.086856041,0
+BGT.US,D,20181004,000000,9.84472,9.86088,9.78946,9.80477,138391.92489106,0
+BGT.US,D,20181005,000000,9.82759,9.83717,9.76298,9.76298,94629.696756816,0
+BGT.US,D,20181008,000000,9.74098,9.78663,9.73351,9.73351,86412.587545407,0
+BGT.US,D,20181009,000000,9.71813,9.82004,9.69342,9.69342,126043.66638816,0
+BGT.US,D,20181010,000000,9.69342,9.7248,9.66298,9.66298,105259.70822548,0
+BGT.US,D,20181011,000000,9.6449,9.71056,9.62968,9.6449,105650.64883509,0
+BGT.US,D,20181012,000000,9.66964,9.72577,9.55643,9.58023,156006.32155207,0
+BGT.US,D,20181015,000000,9.58874,9.63825,9.58874,9.61353,84259.261445626,0
+BGT.US,D,20181016,000000,9.63825,9.74098,9.62205,9.69342,178250.00150713,0
+BGT.US,D,20181017,000000,9.70108,9.74098,9.66964,9.70108,152418.49563473,0
+BGT.US,D,20181018,000000,9.68579,9.7343,9.68579,9.68579,64705.925470754,0
+BGT.US,D,20181019,000000,9.68579,9.70108,9.65827,9.6944,78456.105407076,0
+BGT.US,D,20181022,000000,9.72577,9.72577,9.67724,9.68579,62626.163464181,0
+BGT.US,D,20181023,000000,9.66298,9.66298,9.62968,9.66298,104564.00208684,0
+BGT.US,D,20181024,000000,9.68579,9.69342,9.58874,9.66964,158266.84104482,0
+BGT.US,D,20181025,000000,9.63825,9.65347,9.56499,9.56499,81875.784825662,0
+BGT.US,D,20181026,000000,9.56499,9.58874,9.5298,9.56499,81581.528452826,0
+BGT.US,D,20181029,000000,9.58874,9.62205,9.56308,9.59735,46472.53951117,0
+BGT.US,D,20181030,000000,9.58023,9.58023,9.5298,9.5298,83185.225684776,0
+BGT.US,D,20181031,000000,9.5298,9.55072,9.5298,9.5298,71407.614362065,0
+BGT.US,D,20181101,000000,9.51646,9.60491,9.50124,9.55739,74321.803368747,0
+BGT.US,D,20181102,000000,9.58874,9.61353,9.5298,9.55072,52816.917092611,0
+BGT.US,D,20181105,000000,9.55072,9.61353,9.5298,9.54501,99358.817034518,0
+BGT.US,D,20181106,000000,9.54501,9.60491,9.5298,9.55072,42238.400489199,0
+BGT.US,D,20181107,000000,9.58874,9.6449,9.55739,9.62205,66328.539183813,0
+BGT.US,D,20181108,000000,9.60491,9.62205,9.56499,9.59735,64416.923676004,0
+BGT.US,D,20181109,000000,9.58874,9.60491,9.51646,9.51646,99497.537895997,0
+BGT.US,D,20181112,000000,9.52407,9.59735,9.52407,9.55072,43606.692622882,0
+BGT.US,D,20181113,000000,9.58023,9.62968,9.57161,9.58874,68480.814367977,0
+BGT.US,D,20181114,000000,9.62205,9.62968,9.55072,9.56499,27860.823929369,0
+BGT.US,D,20181115,000000,9.58874,9.62968,9.57255,9.62968,121668.70467349,0
+BGT.US,D,20181116,000000,9.62968,9.62968,9.52789,9.53836,62636.672620355,0
+BGT.US,D,20181119,000000,9.55739,9.55739,9.42417,9.47079,129516.94250322,0
+BGT.US,D,20181120,000000,9.42417,9.44511,9.30332,9.36611,213063.68316034,0
+BGT.US,D,20181121,000000,9.38705,9.38705,9.31854,9.37374,83620.304750326,0
+BGT.US,D,20181123,000000,9.3566,9.38705,9.33474,9.36611,42589.406305366,0
+BGT.US,D,20181126,000000,9.37374,9.40133,9.31854,9.34043,177443.9492287,0
+BGT.US,D,20181127,000000,9.31854,9.33091,9.25193,9.27952,190786.37390552,0
+BGT.US,D,20181128,000000,9.27952,9.30332,9.21579,9.28715,242249.7116831,0
+BGT.US,D,20181129,000000,9.30332,9.30332,9.22909,9.25193,190995.50611336,0
+BGT.US,D,20181130,000000,9.25955,9.25955,9.18531,9.22147,138487.55821223,0
+BGT.US,D,20181203,000000,9.25955,9.31093,9.22909,9.25193,204117.23851056,0
+BGT.US,D,20181204,000000,9.28715,9.36611,9.23766,9.34803,290273.40264535,0
+BGT.US,D,20181206,000000,9.25193,9.30332,9.19198,9.25193,190607.71825058,0
+BGT.US,D,20181207,000000,9.24527,9.27952,9.14345,9.2053,183898.67294996,0
+BGT.US,D,20181210,000000,9.2053,9.25955,9.18531,9.21388,233211.8373746,0
+BGT.US,D,20181211,000000,9.22147,9.23766,9.1292,9.18531,133609.20791687,0
+BGT.US,D,20181212,000000,9.22909,9.24527,9.19198,9.22147,245523.31383089,0
+BGT.US,D,20181213,000000,9.23766,9.23766,9.15297,9.1701,151448.50051999,0
+BGT.US,D,20181214,000000,9.10729,9.1292,9.03944,9.07018,170019.23039272,0
+BGT.US,D,20181217,000000,9.05781,9.09206,8.9658,9.03944,308569.84354198,0
+BGT.US,D,20181218,000000,9.02623,9.03851,8.74942,8.82325,2076610.3106354,0
+BGT.US,D,20181219,000000,8.79851,8.91157,8.77521,8.8362,338266.61705471,0
+BGT.US,D,20181220,000000,8.79851,8.81413,8.62428,8.62428,510405.54424744,0
+BGT.US,D,20181221,000000,8.59253,8.69195,8.53512,8.60878,500252.64846902,0
+BGT.US,D,20181224,000000,8.60878,8.67824,8.51486,8.66284,139991.41846053,0
+BGT.US,D,20181226,000000,8.71497,8.85199,8.67283,8.79851,218378.16343689,0
+BGT.US,D,20181227,000000,8.71497,8.76703,8.66006,8.69195,294103.99007028,0
+BGT.US,D,20181228,000000,8.69195,8.85295,8.67824,8.79928,312246.99728678,0
+BGT.US,D,20181231,000000,8.79292,8.85856,8.76777,8.81506,298689.13490842,0
+BGT.US,D,20190102,000000,8.74389,8.97246,8.74389,8.95265,143047.48107554,0
+BGT.US,D,20190103,000000,8.89787,8.96018,8.82422,8.88015,244473.44912924,0
+BGT.US,D,20190104,000000,8.88939,9.08255,8.88939,9.00538,132879.87247848,0
+BGT.US,D,20190107,000000,9.02718,9.20245,9.02718,9.16535,118780.78855723,0
+BGT.US,D,20190108,000000,9.19579,9.26145,9.19579,9.22623,163118.91844973,0
+BGT.US,D,20190109,000000,9.25668,9.28524,9.23386,9.25668,151505.24996332,0
+BGT.US,D,20190110,000000,9.26431,9.26431,9.18818,9.23386,137703.57516175,0
+BGT.US,D,20190111,000000,9.19579,9.27097,9.1387,9.14822,151016.57420129,0
+BGT.US,D,20190114,000000,9.13298,9.16535,9.10444,9.14822,227417.08866098,0
+BGT.US,D,20190115,000000,9.18153,9.18818,9.14822,9.15678,178527.44323011,0
+BGT.US,D,20190116,000000,9.18818,9.19579,9.15678,9.15678,191928.71918149,0
+BGT.US,D,20190117,000000,9.15678,9.18153,9.14822,9.18153,102684.96496318,0
+BGT.US,D,20190118,000000,9.18153,9.21007,9.13298,9.14822,471686.66016046,0
+BGT.US,D,20190122,000000,9.14822,9.16535,9.08827,9.08827,175847.60840608,0
+BGT.US,D,20190123,000000,9.10444,9.1387,9.10444,9.12442,77745.686449803,0
+BGT.US,D,20190124,000000,9.1387,9.1387,9.1111,9.1387,141913.54312451,0
+BGT.US,D,20190125,000000,9.1387,9.24337,9.11681,9.23386,214372.07310385,0
+BGT.US,D,20190128,000000,9.22623,9.25668,9.20339,9.25289,65034.862058957,0
+BGT.US,D,20190129,000000,9.24813,9.25668,9.21863,9.25289,86033.20700757,0
+BGT.US,D,20190130,000000,9.25668,9.27763,9.24337,9.26431,138953.11383068,0
+BGT.US,D,20190131,000000,9.26431,9.30997,9.26431,9.29382,93399.074568997,0
+BGT.US,D,20190201,000000,9.30997,9.33375,9.29382,9.32617,53981.331596543,0
+BGT.US,D,20190204,000000,9.34709,9.34709,9.31664,9.33948,114235.57851255,0
+BGT.US,D,20190205,000000,9.33375,9.35566,9.28524,9.28524,59750.858335339,0
+BGT.US,D,20190206,000000,9.27763,9.35566,9.27763,9.32617,95430.494457174,0
+BGT.US,D,20190207,000000,9.33948,9.33948,9.28524,9.30997,61946.22105981,0
+BGT.US,D,20190208,000000,9.28524,9.30997,9.19674,9.21007,126582.78609982,0
+BGT.US,D,20190211,000000,9.22623,9.26431,9.21007,9.21863,218558.92092304,0
+BGT.US,D,20190212,000000,9.24337,9.26431,9.23386,9.23386,142313.9419747,0
+BGT.US,D,20190213,000000,9.25668,9.28524,9.23386,9.25668,203091.54486811,0
+BGT.US,D,20190214,000000,9.27763,9.30236,9.25668,9.29382,108697.25320955,0
+BGT.US,D,20190215,000000,9.29382,9.34803,9.29382,9.31664,256746.04170768,0
+BGT.US,D,20190219,000000,9.32617,9.3804,9.32617,9.37374,142599.79102259,0
+BGT.US,D,20190220,000000,9.37374,9.39561,9.3566,9.39561,107563.31525852,0
+BGT.US,D,20190221,000000,9.39561,9.40133,9.3566,9.40133,167943.6720486,0
+BGT.US,D,20190222,000000,9.41561,9.60971,9.41561,9.59353,367303.41555978,0
+BGT.US,D,20190225,000000,9.62588,9.6345,9.50314,9.585,195875.95823996,0
+BGT.US,D,20190226,000000,9.585,9.60971,9.49553,9.56118,233717.32778651,0
+BGT.US,D,20190227,000000,9.55263,9.55263,9.49553,9.54023,73477.918128082,0
+BGT.US,D,20190228,000000,9.51932,9.55548,9.49553,9.55263,146208.63525229,0
+BGT.US,D,20190301,000000,9.56975,9.585,9.51075,9.54788,82226.790641829,0
+BGT.US,D,20190304,000000,9.54023,9.56975,9.46318,9.53359,177230.6133584,0
+BGT.US,D,20190305,000000,9.54023,9.57544,9.51075,9.57544,105822.99899634,0
+BGT.US,D,20190306,000000,9.585,9.585,9.54023,9.56118,43533.128529672,0
+BGT.US,D,20190307,000000,9.56975,9.585,9.52693,9.56118,108536.46312011,0
+BGT.US,D,20190308,000000,9.54788,9.56118,9.51075,9.56118,57713.132953459,0
+BGT.US,D,20190311,000000,9.54788,9.585,9.53359,9.54788,98691.485617554,0
+BGT.US,D,20190312,000000,9.56118,9.57544,9.54596,9.57544,55799.415614414,0
+BGT.US,D,20190313,000000,9.56118,9.59353,9.54788,9.585,209576.74514225,0
+BGT.US,D,20190314,000000,9.59353,9.60118,9.57544,9.60118,73752.207104187,0
+BGT.US,D,20190315,000000,9.60118,9.6345,9.60118,9.60971,123193.58323414,0
+BGT.US,D,20190318,000000,9.6345,9.64296,9.60971,9.6345,139141.22772617,0
+BGT.US,D,20190319,000000,9.64296,9.66204,9.62588,9.65732,101310.36733579,0
+BGT.US,D,20190320,000000,9.6345,9.6345,9.585,9.59353,151178.41520635,0
+BGT.US,D,20190321,000000,9.59353,9.61833,9.51932,9.56118,144924.41636798,0
+BGT.US,D,20190322,000000,9.52693,9.54023,9.45366,9.45366,100964.61609771,0
+BGT.US,D,20190325,000000,9.45366,9.46318,9.40798,9.45366,109864.82046033,0
+BGT.US,D,20190326,000000,9.46222,9.5022,9.46222,9.46222,158157.54582062,0
+BGT.US,D,20190327,000000,9.45366,9.47936,9.44604,9.44604,71078.677773861,0
+BGT.US,D,20190328,000000,9.44604,9.44604,9.41465,9.43938,72022.399998166,0
+BGT.US,D,20190329,000000,9.43938,9.46222,9.38609,9.40798,105910.22499256,0
+BGT.US,D,20190401,000000,9.40798,9.47173,9.40798,9.44604,203322.74630389,0
+BGT.US,D,20190402,000000,9.45366,9.5022,9.43938,9.48601,154898.65649147,0
+BGT.US,D,20190403,000000,9.5022,9.53359,9.37943,9.45366,79307.347057062,0
+BGT.US,D,20190404,000000,9.45366,9.51932,9.45366,9.51932,75348.547926816,0
+BGT.US,D,20190405,000000,9.51932,9.56118,9.49456,9.54023,152933.44428717,0
+BGT.US,D,20190408,000000,9.54023,9.56975,9.52693,9.56975,120671.38575269,0
+BGT.US,D,20190409,000000,9.56975,9.57544,9.53359,9.56118,301991.11177788,0
+BGT.US,D,20190410,000000,9.585,9.62588,9.585,9.62588,243548.64338602,0
+BGT.US,D,20190411,000000,9.6345,9.65732,9.60971,9.65732,61872.656966601,0
+BGT.US,D,20190412,000000,9.65732,9.66877,9.6345,9.65732,78138.728890659,0
+BGT.US,D,20190415,000000,9.65068,9.6849,9.65068,9.65732,79074.043790028,0
+BGT.US,D,20190416,000000,9.66204,9.69342,9.66204,9.67629,61032.975388404,0
+BGT.US,D,20190417,000000,9.67629,9.69342,9.66877,9.66877,41800.1686768,0
+BGT.US,D,20190418,000000,9.66877,9.70108,9.66877,9.67629,32387.117492938,0
+BGT.US,D,20190422,000000,9.67629,9.69342,9.66685,9.67629,238211.04296594,0
+BGT.US,D,20190423,000000,9.6849,9.7343,9.6849,9.71056,272925.93855112,0
+BGT.US,D,20190424,000000,9.74195,9.75811,9.71056,9.72674,131521.03858536,0
+BGT.US,D,20190425,000000,9.74195,9.74964,9.72674,9.74195,151418.0239671,0
+BGT.US,D,20190426,000000,9.74195,9.77816,9.71056,9.72674,83635.017568968,0
+BGT.US,D,20190429,000000,9.72674,9.76492,9.72674,9.75811,73408.557697343,0
+BGT.US,D,20190430,000000,9.77816,9.78567,9.72674,9.76492,93693.330941832,0
+BGT.US,D,20190501,000000,9.77816,9.82004,9.76492,9.80947,67433.05149756,0
+BGT.US,D,20190502,000000,9.80947,9.85343,9.79332,9.8172,42377.121350678,0
+BGT.US,D,20190503,000000,9.8505,9.87519,9.83434,9.87519,41324.103902177,0
+BGT.US,D,20190506,000000,9.79332,9.8505,9.79332,9.83336,65333.32209426,0
+BGT.US,D,20190507,000000,9.8172,9.84472,9.74868,9.74868,85159.896129623,0
+BGT.US,D,20190508,000000,9.75811,9.77914,9.7343,9.74195,53904.61475648,0
+BGT.US,D,20190509,000000,9.74195,9.74195,9.69342,9.72674,33128.01300311,0
+BGT.US,D,20190510,000000,9.72674,9.77145,9.71056,9.77145,34184.183198464,0
+BGT.US,D,20190513,000000,9.7343,9.7343,9.66877,9.6849,39967.371840285,0
+BGT.US,D,20190514,000000,9.6849,9.72674,9.65068,9.71056,92807.409076475,0
+BGT.US,D,20190515,000000,9.72674,9.72674,9.65732,9.71813,38026.330695193,0
+BGT.US,D,20190516,000000,9.71056,9.74868,9.71056,9.72674,42166.938227225,0
+BGT.US,D,20190517,000000,9.7343,9.75811,9.71813,9.7343,11757.643925985,0
+BGT.US,D,20190520,000000,9.74195,9.75811,9.71813,9.74868,33560.990237426,0
+BGT.US,D,20190521,000000,9.77816,9.77816,9.71813,9.76492,83454.260082798,0
+BGT.US,D,20190522,000000,9.7343,9.75811,9.69342,9.69342,35421.110879988,0
+BGT.US,D,20190523,000000,9.69342,9.71056,9.65068,9.67629,62851.059406276,0
+BGT.US,D,20190524,000000,9.71056,9.71813,9.65732,9.69342,54181.005563823,0
+BGT.US,D,20190528,000000,9.70108,9.73816,9.66204,9.6849,92213.641752719,0
+BGT.US,D,20190529,000000,9.65068,9.67629,9.60971,9.62588,113355.96214089,0
+BGT.US,D,20190530,000000,9.66877,9.6849,9.60023,9.65068,110210.57169842,0
+BGT.US,D,20190531,000000,9.59257,9.63064,9.53169,9.54023,95743.667311119,0
+BGT.US,D,20190603,000000,9.52597,9.58406,9.5174,9.5174,111176.36315068,0
+BGT.US,D,20190604,000000,9.54691,9.60023,9.53169,9.58406,34576.174723705,0
+BGT.US,D,20190605,000000,9.61833,9.61833,9.56785,9.58406,89230.092315299,0
+BGT.US,D,20190606,000000,9.57447,9.59257,9.54023,9.59257,78973.155890772,0
+BGT.US,D,20190607,000000,9.60023,9.65068,9.56785,9.57447,182801.51704552,0
+BGT.US,D,20190610,000000,9.60023,9.6345,9.55166,9.58406,90956.746674468,0
+BGT.US,D,20190611,000000,9.62588,9.67629,9.61833,9.66204,85402.657637212,0
+BGT.US,D,20190612,000000,9.65068,9.70108,9.6345,9.67629,83301.877318295,0
+BGT.US,D,20190613,000000,9.67629,9.72674,9.65068,9.66877,53365.495044824,0
+BGT.US,D,20190614,000000,9.67629,9.71813,9.65068,9.66877,54601.37181073,0
+BGT.US,D,20190617,000000,9.67629,9.71056,9.62588,9.65732,78189.17284029,0
+BGT.US,D,20190618,000000,9.66877,9.6944,9.6345,9.64296,81183.231433884,0
+BGT.US,D,20190619,000000,9.64296,9.64296,9.60023,9.61833,55797.313783178,0
+BGT.US,D,20190620,000000,9.6345,9.67629,9.59161,9.59161,116590.68041084,0
+BGT.US,D,20190621,000000,9.59161,9.60971,9.5669,9.5669,121805.32370373,0
+BGT.US,D,20190624,000000,9.58309,9.66204,9.58309,9.61833,93047.017837211,0
+BGT.US,D,20190625,000000,9.62588,9.65732,9.59161,9.60023,58499.217835172,0
+BGT.US,D,20190626,000000,9.60023,9.66877,9.60023,9.66204,75731.081211503,0
+BGT.US,D,20190627,000000,9.66877,9.67629,9.65068,9.65068,106486.12675082,0
+BGT.US,D,20190628,000000,9.66877,9.71056,9.64296,9.71056,143316.51547356,0
+BGT.US,D,20190701,000000,9.74868,9.74868,9.6849,9.70108,58627.42954048,0
+BGT.US,D,20190702,000000,9.69342,9.74868,9.6849,9.72674,65171.481089202,0
+BGT.US,D,20190703,000000,9.74868,9.75811,9.6849,9.7343,34169.470379822,0
+BGT.US,D,20190705,000000,9.71813,9.71813,9.65732,9.6849,37914.933639762,0
+BGT.US,D,20190708,000000,9.69342,9.74195,9.69342,9.69342,46710.046440672,0
+BGT.US,D,20190709,000000,9.71056,9.7343,9.67629,9.71813,50440.79688197,0
+BGT.US,D,20190710,000000,9.74195,9.77242,9.6849,9.77242,57779.340637346,0
+BGT.US,D,20190711,000000,9.77242,9.80204,9.74195,9.76591,99392.446334272,0
+BGT.US,D,20190712,000000,9.76591,9.7943,9.71813,9.77914,69509.660757282,0
+BGT.US,D,20190715,000000,9.77242,9.8172,9.77242,9.80204,83649.73038761,0
+BGT.US,D,20190716,000000,9.7943,9.8315,9.78663,9.82563,54651.815760358,0
+BGT.US,D,20190717,000000,9.81144,9.8172,9.78663,9.80204,45877.721271794,0
+BGT.US,D,20190718,000000,9.7943,9.8172,9.74868,9.78663,68811.852787415,0
+BGT.US,D,20190719,000000,9.77914,9.8172,9.76591,9.77914,75913.940528908,0
+BGT.US,D,20190722,000000,9.78663,9.81144,9.74195,9.74868,90187.476442628,0
+BGT.US,D,20190723,000000,9.74868,9.8172,9.74868,9.78663,63750.643174658,0
+BGT.US,D,20190724,000000,9.78663,9.82563,9.78391,9.8172,69886.939463879,0
+BGT.US,D,20190725,000000,9.82563,9.82563,9.78663,9.80204,87752.504957419,0
+BGT.US,D,20190726,000000,9.78663,9.81339,9.77242,9.77242,60366.694887058,0
+BGT.US,D,20190729,000000,9.77242,9.84472,9.75811,9.81144,97771.934452445,0
+BGT.US,D,20190730,000000,9.78663,9.84472,9.78663,9.83533,46128.890104321,0
+BGT.US,D,20190731,000000,9.85343,9.90665,9.82475,9.86088,53270.912639268,0
+BGT.US,D,20190801,000000,9.87045,9.89146,9.84472,9.85343,57451.454964759,0
+BGT.US,D,20190802,000000,9.84472,9.87519,9.8172,9.83533,49733.530671547,0
+BGT.US,D,20190805,000000,9.8172,9.8172,9.70108,9.77914,86661.654546697,0
+BGT.US,D,20190806,000000,9.77914,9.7943,9.7343,9.77242,72793.772061241,0
+BGT.US,D,20190807,000000,9.74195,9.78663,9.7343,9.78663,87661.075298717,0
+BGT.US,D,20190808,000000,9.7943,9.7943,9.71056,9.76591,45696.963785626,0
+BGT.US,D,20190809,000000,9.77242,9.77242,9.71056,9.74868,55980.173100582,0
+BGT.US,D,20190812,000000,9.72674,9.75811,9.70108,9.7343,45745.305904021,0
+BGT.US,D,20190813,000000,9.70108,9.75811,9.70108,9.7343,45239.815492113,0
+BGT.US,D,20190814,000000,9.71056,9.75334,9.64969,9.66781,81397.618219806,0
+BGT.US,D,20190815,000000,9.68395,9.68395,9.63354,9.64969,46646.991503635,0
+BGT.US,D,20190816,000000,9.69247,9.69247,9.65538,9.66107,29202.843172617,0
+BGT.US,D,20190819,000000,9.71056,9.71813,9.66781,9.70108,92251.474714942,0
+BGT.US,D,20190820,000000,9.71056,9.74195,9.68395,9.71056,35569.289982022,0
+BGT.US,D,20190821,000000,9.7343,9.75811,9.72007,9.75811,46169.875813396,0
+BGT.US,D,20190822,000000,9.74195,9.74779,9.69247,9.71813,55389.55852368,0
+BGT.US,D,20190823,000000,9.7343,9.77914,9.68395,9.69247,58917.482250845,0
+BGT.US,D,20190826,000000,9.70108,9.72674,9.62395,9.64202,67315.348948427,0
+BGT.US,D,20190827,000000,9.66781,9.66781,9.61735,9.63354,78331.04644862,0
+BGT.US,D,20190828,000000,9.64202,9.66107,9.56499,9.57255,85433.134190113,0
+BGT.US,D,20190829,000000,9.6078,9.61735,9.56499,9.57255,89108.186103695,0
+BGT.US,D,20190830,000000,9.61735,9.61735,9.55072,9.5983,101277.78895165,0
+BGT.US,D,20190903,000000,9.58969,9.5983,9.55072,9.58116,88574.320970123,0
+BGT.US,D,20190904,000000,9.5983,9.63354,9.58692,9.62395,78999.428781204,0
+BGT.US,D,20190905,000000,9.64969,9.65538,9.62395,9.64969,52611.988547242,0
+BGT.US,D,20190906,000000,9.65538,9.66781,9.6078,9.66107,37472.498164894,0
+BGT.US,D,20190909,000000,9.68395,9.68395,9.63354,9.67629,107630.57385803,0
+BGT.US,D,20190910,000000,9.67629,9.69247,9.64202,9.69247,67399.422197809,0
+BGT.US,D,20190911,000000,9.71056,9.7343,9.68395,9.71813,72567.825203529,0
+BGT.US,D,20190912,000000,9.71056,9.74868,9.6973,9.7343,94911.342142243,0
+BGT.US,D,20190913,000000,9.74195,9.76591,9.71813,9.7343,83784.24758662,0
+BGT.US,D,20190916,000000,9.72674,9.75334,9.70108,9.74868,112941.90138769,0
+BGT.US,D,20190917,000000,9.74868,9.75811,9.71056,9.74195,85726.339647329,0
+BGT.US,D,20190918,000000,9.74868,9.75811,9.71056,9.74195,81307.23947672,0
+BGT.US,D,20190919,000000,9.74868,9.75811,9.71813,9.72674,62813.226444055,0
+BGT.US,D,20190920,000000,9.74195,9.76591,9.71056,9.74195,92396.501070124,0
+BGT.US,D,20190923,000000,9.74195,9.78663,9.72674,9.77914,99136.022923657,0
+BGT.US,D,20190924,000000,9.80379,9.82759,9.77914,9.80379,98520.186371939,0
+BGT.US,D,20190925,000000,9.80379,9.81917,9.77242,9.80379,66435.732576776,0
+BGT.US,D,20190926,000000,9.80379,9.8085,9.77914,9.78663,37081.557555268,0
+BGT.US,D,20190927,000000,9.78663,9.80379,9.74195,9.77242,69394.060039382,0
+BGT.US,D,20190930,000000,9.77914,9.80379,9.75811,9.75811,58073.59701018,0
+BGT.US,D,20191001,000000,9.76591,9.81917,9.75811,9.77242,90440.747106389,0
+BGT.US,D,20191002,000000,9.77914,9.78391,9.7343,9.74868,67873.385141195,0
+BGT.US,D,20191003,000000,9.74195,9.77914,9.72674,9.77242,51279.427544548,0
+BGT.US,D,20191004,000000,9.77242,9.77914,9.71813,9.72674,62283.564972953,0
+BGT.US,D,20191007,000000,9.71813,9.7343,9.68395,9.7343,91618.823513347,0
+BGT.US,D,20191008,000000,9.72674,9.76591,9.67629,9.74868,208345.07203882,0
+BGT.US,D,20191009,000000,9.77242,9.78663,9.7343,9.74868,129272.07916441,0
+BGT.US,D,20191010,000000,9.76591,9.77242,9.7343,9.75811,132320.7853701,0
+BGT.US,D,20191011,000000,9.77914,9.7943,9.7343,9.75811,132338.6509356,0
+BGT.US,D,20191014,000000,9.75811,9.77242,9.7343,9.77242,76174.56760199,0
+BGT.US,D,20191015,000000,9.76591,9.82004,9.75811,9.78663,81016.135850739,0
+BGT.US,D,20191016,000000,9.78663,9.82004,9.76591,9.82004,70832.76351942,0
+BGT.US,D,20191017,000000,9.82004,9.88663,9.80379,9.82856,116764.0814877,0
+BGT.US,D,20191018,000000,9.83807,9.88663,9.81339,9.84766,101822.16324138,0
+BGT.US,D,20191021,000000,9.88663,9.95718,9.87233,9.92282,130601.48742026,0
+BGT.US,D,20191022,000000,9.94735,9.97704,9.92282,9.94735,192272.36858834,0
+BGT.US,D,20191023,000000,9.95718,9.96264,9.94089,9.95718,168405.02400459,0
+BGT.US,D,20191024,000000,9.95718,9.96651,9.94089,9.96651,155291.69893232,0
+BGT.US,D,20191025,000000,9.97505,9.99799,9.94089,9.99799,77030.012914444,0
+BGT.US,D,20191028,000000,9.98181,9.99799,9.96651,9.98181,121469.0307062,0
+BGT.US,D,20191029,000000,9.96651,9.99134,9.92282,9.94089,134507.74076963,0
+BGT.US,D,20191030,000000,9.94735,9.98181,9.90191,9.98181,138608.41350822,0
+BGT.US,D,20191031,000000,9.98181,9.98181,9.94089,9.94089,130895.74379308,0
+BGT.US,D,20191101,000000,9.94735,9.99134,9.94089,9.99134,114731.61068389,0
+BGT.US,D,20191104,000000,9.98181,10.0122,9.97505,10.0122,114361.68838662,0
+BGT.US,D,20191105,000000,10.0217,10.0217,9.94377,9.95718,149363.48393533,0
+BGT.US,D,20191106,000000,9.97505,9.98181,9.94089,9.97505,126608.00807463,0
+BGT.US,D,20191107,000000,9.98181,9.98181,9.94735,9.97505,125373.18222434,0
+BGT.US,D,20191108,000000,9.98181,10.0036,9.98181,10.0036,134239.75728724,0
+BGT.US,D,20191111,000000,10.0122,10.0616,10.0122,10.0616,76173.516686371,0
+BGT.US,D,20191112,000000,10.0778,10.0778,10.0312,10.0778,93419.041965725,0
+BGT.US,D,20191113,000000,10.0693,10.0693,10.0436,10.0616,77151.919126047,0
+BGT.US,D,20191114,000000,10.0855,10.1007,10.0312,10.0312,162216.18193451,0
+BGT.US,D,20191115,000000,10.0446,10.0616,10.0399,10.0522,102021.83720867,0
+BGT.US,D,20191118,000000,10.0778,10.0778,10.0312,10.0522,83151.596385024,0
+BGT.US,D,20191119,000000,10.095,10.095,10.0399,10.0522,106558.63992842,0
+BGT.US,D,20191120,000000,10.0616,10.0616,10.0312,10.0522,84527.24492803,0
+BGT.US,D,20191121,000000,10.0522,10.0532,10.0284,10.0522,112161.07108407,0
+BGT.US,D,20191122,000000,10.0778,10.0855,10.0399,10.0522,117954.76888205,0
+BGT.US,D,20191125,000000,10.0778,10.0778,10.0522,10.0616,81569.968381039,0
+BGT.US,D,20191126,000000,10.0778,10.1589,10.0616,10.1589,159422.84822378,0
+BGT.US,D,20191127,000000,10.1589,10.1662,10.1169,10.1265,52733.894758846,0
+BGT.US,D,20191129,000000,10.1339,10.1662,10.1339,10.1662,25013.893522193,0
+BGT.US,D,20191202,000000,10.1741,10.1892,10.1265,10.1824,121676.06108281,0
+BGT.US,D,20191203,000000,10.1169,10.1741,10.1093,10.1662,43806.366590162,0
+BGT.US,D,20191204,000000,10.1824,10.254,10.1824,10.254,53428.54998186,0
+BGT.US,D,20191205,000000,10.2463,10.2463,10.1892,10.215,90008.820787693,0
+BGT.US,D,20191206,000000,10.2386,10.2463,10.1491,10.1741,124408.44168769,0
+BGT.US,D,20191209,000000,10.1589,10.1892,10.1491,10.1741,100079.74514796,0
+BGT.US,D,20191210,000000,10.1662,10.1844,10.1662,10.1741,106203.43044978,0
+BGT.US,D,20191211,000000,10.1824,10.2062,10.1662,10.1969,105549.76093584,0
+BGT.US,D,20191212,000000,10.1892,10.1892,10.1427,10.1662,249485.26570797,0
+BGT.US,D,20191213,000000,10.1798,10.1798,10.1303,10.1463,157074.05181922,0
+BGT.US,D,20191216,000000,10.2034,10.2358,10.1798,10.2215,182478.88595102,0
+BGT.US,D,20191217,000000,10.2215,10.3405,10.2215,10.3405,145646.39539705,0
+BGT.US,D,20191218,000000,10.3405,10.3405,10.2682,10.2853,144942.28193348,0
+BGT.US,D,20191219,000000,10.3033,10.3339,10.2853,10.3101,156068.32557348,0
+BGT.US,D,20191220,000000,10.3405,10.3709,10.3185,10.3557,132684.40217368,0
+BGT.US,D,20191223,000000,10.3643,10.3996,10.3366,10.3557,112114.83079689,0
+BGT.US,D,20191224,000000,10.3996,10.4167,10.3709,10.4167,34332.362300499,0
+BGT.US,D,20191226,000000,10.4167,10.4404,10.39,10.39,61888.420700861,0
+BGT.US,D,20191227,000000,10.4242,10.5118,10.4242,10.5118,97933.775457504,0
+BGT.US,D,20191230,000000,10.5195,10.5376,10.4613,10.4784,202050.08749138,0
+BGT.US,D,20191231,000000,10.4691,10.5118,10.4691,10.4956,73690.203082771,0
+BGT.US,D,20200102,000000,10.5118,10.5528,10.5118,10.545,36985.924234098,0
+BGT.US,D,20200103,000000,10.5289,10.5289,10.4784,10.4784,44056.484507071,0
+BGT.US,D,20200106,000000,10.4691,10.4691,10.4394,10.4481,75931.806094399,0
+BGT.US,D,20200107,000000,10.4784,10.5195,10.4546,10.4872,67967.96754675,0
+BGT.US,D,20200108,000000,10.5195,10.5851,10.4613,10.5622,63730.675777928,0
+BGT.US,D,20200109,000000,10.6013,10.6013,10.5622,10.5851,85441.541515051,0
+BGT.US,D,20200110,000000,10.6013,10.625,10.5528,10.6013,97522.867451153,0
+BGT.US,D,20200113,000000,10.6013,10.6497,10.5936,10.625,68342.093506498,0
+BGT.US,D,20200114,000000,10.6422,10.6755,10.6079,10.6422,103020.20704508,0
+BGT.US,D,20200115,000000,10.6327,10.7173,10.6327,10.7078,77523.94325456,0
+BGT.US,D,20200116,000000,10.7078,10.7249,10.6831,10.7249,62861.56856245,0
+BGT.US,D,20200117,000000,10.7335,10.7335,10.6679,10.6755,56702.152129646,0
+BGT.US,D,20200121,000000,10.7003,10.7403,10.7003,10.7249,68202.3217294,0
+BGT.US,D,20200122,000000,10.7003,10.7555,10.6831,10.7249,139334.59619974,0
+BGT.US,D,20200123,000000,10.7555,10.7963,10.7335,10.7963,89387.729657889,0
+BGT.US,D,20200124,000000,10.8458,10.8458,10.7477,10.7725,125525.56498886,0
+BGT.US,D,20200127,000000,10.7173,10.7173,10.6422,10.6916,135708.93732018,0
+BGT.US,D,20200128,000000,10.6916,10.7403,10.6831,10.7403,90426.034287748,0
+BGT.US,D,20200129,000000,10.7477,10.763,10.7173,10.7403,85493.036380296,0
+BGT.US,D,20200130,000000,10.7477,10.7477,10.6973,10.7173,47191.365793379,0
+BGT.US,D,20200131,000000,10.7173,10.7249,10.6755,10.6916,56901.826096927,0
+BGT.US,D,20200203,000000,10.6916,10.7078,10.6755,10.7078,65776.808484748,0
+BGT.US,D,20200204,000000,10.7173,10.7278,10.6916,10.6916,67154.558858985,0
+BGT.US,D,20200205,000000,10.7249,10.7249,10.6755,10.6755,53573.576337041,0
+BGT.US,D,20200206,000000,10.7078,10.7078,10.625,10.6497,113193.07022022,0
+BGT.US,D,20200207,000000,10.6755,10.7403,10.6679,10.7173,97048.904507766,0
+BGT.US,D,20200210,000000,10.7249,10.7477,10.7078,10.7403,61488.021850681,0
+BGT.US,D,20200211,000000,10.763,10.7725,10.7335,10.7725,55166.764412819,0
+BGT.US,D,20200212,000000,10.7963,10.7963,10.6916,10.7335,113354.91122529,0
+BGT.US,D,20200213,000000,10.7535,10.7773,10.664,10.6801,100143.85100062,0
+BGT.US,D,20200214,000000,10.7135,10.7306,10.6736,10.6878,55180.426315844,0
+BGT.US,D,20200218,000000,10.7135,10.7535,10.6963,10.7363,90668.795795337,0
+BGT.US,D,20200219,000000,10.7773,10.7773,10.6963,10.7221,95443.105444581,0
+BGT.US,D,20200220,000000,10.7535,10.76,10.7363,10.7535,68445.083236989,0
+BGT.US,D,20200221,000000,10.76,10.7649,10.7059,10.7221,63705.453803115,0
+BGT.US,D,20200224,000000,10.6736,10.6963,10.5489,10.5746,138642.04280795,0
+BGT.US,D,20200225,000000,10.6383,10.6383,10.4575,10.4823,283298.47569355,0
+BGT.US,D,20200226,000000,10.4995,10.5746,10.4575,10.4575,79769.74992866,0
+BGT.US,D,20200227,000000,10.4099,10.4099,10.1065,10.1874,263851.28219602,0
+BGT.US,D,20200228,000000,10.0418,10.1131,9.87045,9.93226,270124.19751548,0
+BGT.US,D,20200302,000000,9.90852,10.1427,9.89146,10.1131,146011.06311623,0
+BGT.US,D,20200303,000000,10.1378,10.2692,10.1293,10.1293,90353.521110157,0
+BGT.US,D,20200304,000000,10.2131,10.4176,10.1788,10.3357,202103.68418788,0
+BGT.US,D,20200305,000000,10.2606,10.2777,10.0055,10.0655,128616.30781924,0
+BGT.US,D,20200306,000000,9.9828,9.9828,9.85343,9.92371,155144.5707459,0
+BGT.US,D,20200309,000000,9.39942,9.43273,9.07115,9.20339,286030.85629844,0
+BGT.US,D,20200310,000000,9.39942,9.39942,9.1292,9.36898,226076.12033336,0
+BGT.US,D,20200311,000000,9.30997,9.32617,9.0483,9.08065,166336.8220698,0
+BGT.US,D,20200312,000000,8.86608,8.86608,8.17058,8.34234,260662.80421323,0
+BGT.US,D,20200313,000000,8.68577,8.75398,8.43702,8.66284,199856.82659815,0
+BGT.US,D,20200316,000000,8.18953,8.22037,7.8599,7.9915,184762.52558735,0
+BGT.US,D,20200317,000000,8.0171,8.20675,7.85981,8.10759,326188.44386545,0
+BGT.US,D,20200318,000000,7.65305,7.76857,5.99495,6.27281,292530.76939124,0
+BGT.US,D,20200319,000000,6.10763,6.69473,5.95071,6.60348,239450.07247869,0
+BGT.US,D,20200320,000000,6.66972,7.30174,6.66972,6.91767,362057.24479839,0
+BGT.US,D,20200323,000000,6.57864,6.72738,6.32239,6.49605,284306.30377049,0
+BGT.US,D,20200324,000000,6.6365,7.02149,6.47788,6.89285,250414.27511364,0
+BGT.US,D,20200325,000000,6.83499,7.59528,6.83499,7.44627,168953.60195679,0
+BGT.US,D,20200326,000000,7.43846,8.0171,7.40487,7.6285,290225.06052695,0
+BGT.US,D,20200327,000000,7.42163,7.92604,7.42163,7.744,367003.90460886,0
+BGT.US,D,20200330,000000,7.744,7.88444,7.58702,7.85981,230003.39199507,0
+BGT.US,D,20200331,000000,8.00064,8.21494,7.83489,8.10759,413965.11988206,0
+BGT.US,D,20200401,000000,7.89283,7.96467,7.7027,7.80168,350675.82866339,0
+BGT.US,D,20200402,000000,7.8266,7.98399,7.76875,7.98399,193545.02740085,0
+BGT.US,D,20200403,000000,7.96667,7.96667,7.76056,7.84326,111075.47525144,0
+BGT.US,D,20200406,000000,7.84326,8.17317,7.84326,8.13253,151370.73276429,0
+BGT.US,D,20200407,000000,8.3056,8.51315,8.28526,8.42827,250479.43188192,0
+BGT.US,D,20200408,000000,8.58623,8.85295,8.51315,8.71041,706228.95670651,0
+BGT.US,D,20200409,000000,8.92662,9.25765,8.8931,8.91727,429723.59956298,0
+BGT.US,D,20200413,000000,8.91727,8.92662,8.60325,8.72695,113104.79330836,0
+BGT.US,D,20200414,000000,8.83344,8.98189,8.78368,8.86523,253118.28099687,0
+BGT.US,D,20200415,000000,8.66844,8.81698,8.55673,8.75588,211129.99842458,0
+BGT.US,D,20200416,000000,8.71497,8.71497,8.57452,8.67539,183096.82433398,0
+BGT.US,D,20200417,000000,8.89977,8.89977,8.71497,8.73237,209721.77149742,0
+BGT.US,D,20200420,000000,8.7243,8.76512,8.59878,8.61687,151131.12400356,0
+BGT.US,D,20200421,000000,8.54939,8.59878,8.42484,8.57452,109191.18354968,0
+BGT.US,D,20200422,000000,8.5825,8.76512,8.5825,8.74123,79807.582890881,0
+BGT.US,D,20200423,000000,8.74123,8.75588,8.65912,8.73237,77006.892770864,0
+BGT.US,D,20200424,000000,8.71497,8.75588,8.6829,8.7243,82427.515524729,0
+BGT.US,D,20200427,000000,8.69852,8.7243,8.51675,8.67539,78252.227777326,0
+BGT.US,D,20200428,000000,8.62516,8.7086,8.59878,8.65912,124417.89992825,0
+BGT.US,D,20200429,000000,8.65912,8.81698,8.65912,8.81698,142794.21041178,0
+BGT.US,D,20200430,000000,8.76512,8.79292,8.6829,8.79292,75335.93693941,0
+BGT.US,D,20200501,000000,8.75588,8.75588,8.56548,8.64143,68061.499036687,0
+BGT.US,D,20200504,000000,8.53419,8.65054,8.51675,8.64143,124679.57791695,0
+BGT.US,D,20200505,000000,8.70698,8.73334,8.49984,8.57452,222490.39624723,0
+BGT.US,D,20200506,000000,8.64143,8.69098,8.57452,8.6829,78233.311296215,0
+BGT.US,D,20200507,000000,8.74762,8.77425,8.60784,8.64143,87459.299500203,0
+BGT.US,D,20200508,000000,8.70698,8.79292,8.65912,8.79292,212997.47547645,0
+BGT.US,D,20200511,000000,8.77425,8.80022,8.7243,8.79292,71727.092709715,0
+BGT.US,D,20200512,000000,8.77425,8.84181,8.74762,8.84181,84793.126579197,0
+BGT.US,D,20200513,000000,8.84181,8.84181,8.6829,8.73237,83599.286437981,0
+BGT.US,D,20200514,000000,8.68749,8.72049,8.62885,8.6554,58837.612663933,0
+BGT.US,D,20200515,000000,8.67283,8.67283,8.56987,8.56987,44000.785979356,0
+BGT.US,D,20200518,000000,8.63761,8.76228,8.63761,8.76228,89453.937341775,0
+BGT.US,D,20200519,000000,8.74675,8.82325,8.74029,8.79385,64184.671324588,0
+BGT.US,D,20200520,000000,8.83905,8.92288,8.83905,8.88939,70674.075261213,0
+BGT.US,D,20200521,000000,8.88939,8.98094,8.88939,8.92288,75756.303186316,0
+BGT.US,D,20200522,000000,8.946,8.98094,8.9069,8.95543,108849.63597404,0
+BGT.US,D,20200526,000000,9.04069,9.05878,9.00823,9.03193,92122.212094016,0
+BGT.US,D,20200527,000000,9.1149,9.1149,9.00823,9.08922,95211.904008782,0
+BGT.US,D,20200528,000000,9.10635,9.23196,9.10635,9.19961,111594.62756636,0
+BGT.US,D,20200529,000000,9.23196,9.23196,9.14916,9.16629,77054.183973642,0
+BGT.US,D,20200601,000000,9.13966,9.35944,9.13966,9.30807,95539.789681369,0
+BGT.US,D,20200602,000000,9.34138,9.37659,9.28334,9.3509,76014.828428164,0
+BGT.US,D,20200603,000000,9.38419,9.45937,9.34138,9.34138,112227.27876796,0
+BGT.US,D,20200604,000000,9.36898,9.39277,9.32519,9.38419,104057.46075933,0
+BGT.US,D,20200605,000000,9.39942,9.48412,9.39942,9.41561,87188.163270947,0
+BGT.US,D,20200608,000000,9.45081,9.5355,9.41561,9.5355,111025.03130182,0
+BGT.US,D,20200609,000000,9.5355,9.5355,9.39942,9.43464,100723.95642135,0
+BGT.US,D,20200610,000000,9.49268,9.50981,9.35944,9.39942,166170.77740227,0
+BGT.US,D,20200611,000000,9.22433,9.27477,9.04925,9.04925,134854.54292332,0
+BGT.US,D,20200612,000000,9.15583,9.24813,9.15583,9.18912,115430.46956939,0
+BGT.US,D,20200615,000000,9.05496,9.21863,9.05496,9.15583,121074.93734971,0
+BGT.US,D,20200616,000000,9.30712,9.32425,9.23099,9.30712,93694.381857449,0
+BGT.US,D,20200617,000000,9.33282,9.34043,9.23956,9.25765,52722.334687055,0
+BGT.US,D,20200618,000000,9.27286,9.30712,9.23956,9.29856,159914.67673269,0
+BGT.US,D,20200619,000000,9.39181,9.39181,9.29,9.33282,84435.815269327,0
+BGT.US,D,20200622,000000,9.33282,9.33282,9.23099,9.30712,116908.05692726,0
+BGT.US,D,20200623,000000,9.35852,9.35852,9.28142,9.30712,79459.729821566,0
+BGT.US,D,20200624,000000,9.31474,9.33282,9.22244,9.22244,72897.812707349,0
+BGT.US,D,20200625,000000,9.24813,9.26622,9.1977,9.23099,58723.062861651,0
+BGT.US,D,20200626,000000,9.23099,9.23099,9.15583,9.17294,43039.198189557,0
+BGT.US,D,20200629,000000,9.1977,9.21481,9.13013,9.18912,95227.667743042,0
+BGT.US,D,20200630,000000,9.23956,9.27286,9.18153,9.27286,129280.48648935,0
+BGT.US,D,20200701,000000,9.24813,9.31474,9.24813,9.29,90910.506387308,0
+BGT.US,D,20200702,000000,9.34994,9.38326,9.25765,9.26622,45925.012474573,0
+BGT.US,D,20200706,000000,9.32425,9.33282,9.24813,9.25765,57175.064157416,0
+BGT.US,D,20200707,000000,9.24813,9.32425,9.24813,9.29856,102874.12977427,0
+BGT.US,D,20200708,000000,9.30712,9.30712,9.24813,9.25765,59583.762752193,0
+BGT.US,D,20200709,000000,9.28142,9.28142,9.19483,9.22244,44083.80831312,0
+BGT.US,D,20200710,000000,9.22244,9.24813,9.19674,9.24813,41923.12580402,0
+BGT.US,D,20200713,000000,9.22244,9.31474,9.22244,9.26622,72312.452708531,0
+BGT.US,D,20200714,000000,9.28715,9.31188,9.25383,9.31188,26238.210216309,0
+BGT.US,D,20200715,000000,9.28715,9.3804,9.28715,9.35566,52014.017561017,0
+BGT.US,D,20200716,000000,9.35566,9.36517,9.32139,9.35566,33468.509663106,0
+BGT.US,D,20200717,000000,9.34709,9.36517,9.32995,9.32995,157805.48908882,0
+BGT.US,D,20200720,000000,9.34709,9.37374,9.34709,9.35566,47794.59135769,0
+BGT.US,D,20200721,000000,9.38895,9.38895,9.32995,9.35566,79460.780737182,0
+BGT.US,D,20200722,000000,9.35566,9.37374,9.32995,9.37374,47687.39796473,0
+BGT.US,D,20200723,000000,9.37374,9.3804,9.32995,9.35566,34229.372570007,0
+BGT.US,D,20200724,000000,9.37374,9.41369,9.32995,9.39753,71080.779605095,0
+BGT.US,D,20200727,000000,9.43273,9.47555,9.39753,9.47555,61571.044184445,0
+BGT.US,D,20200728,000000,9.44033,9.47555,9.43273,9.47555,48378.900440892,0
+BGT.US,D,20200729,000000,9.48221,9.51455,9.46699,9.47555,92189.470693522,0
+BGT.US,D,20200730,000000,9.44986,9.46699,9.39753,9.42321,121978.72478058,0
+BGT.US,D,20200731,000000,9.45746,9.45746,9.40512,9.44033,85245.020294623,0
+BGT.US,D,20200803,000000,9.44986,9.5355,9.44986,9.5355,52320.88492126,0
+BGT.US,D,20200804,000000,9.50885,9.55072,9.49078,9.5355,55640.727356209,0
+BGT.US,D,20200805,000000,9.5669,9.58406,9.54407,9.55833,33853.144779026,0
+BGT.US,D,20200806,000000,9.59257,9.61928,9.50885,9.54407,132007.61251616,0
+BGT.US,D,20200807,000000,9.55833,9.57447,9.47555,9.49078,112948.20688139,0
+BGT.US,D,20200810,000000,9.52693,9.61066,9.52693,9.60118,41497.504979027,0
+BGT.US,D,20200811,000000,9.60118,9.67061,9.60118,9.63728,167418.21423997,0
+BGT.US,D,20200812,000000,9.61066,9.68675,9.61066,9.67821,246348.28259044,0
+BGT.US,D,20200813,000000,9.69247,9.69247,9.65163,9.65827,48229.670423239,0
+BGT.US,D,20200814,000000,9.68297,9.71154,9.65827,9.68297,26895.032477101,0
+BGT.US,D,20200817,000000,9.67531,9.70195,9.65163,9.68297,58797.677870477,0
+BGT.US,D,20200818,000000,9.71154,9.71154,9.66685,9.70195,54039.131955491,0
+BGT.US,D,20200819,000000,9.7277,9.73524,9.68297,9.71908,53695.482548646,0
+BGT.US,D,20200820,000000,9.71908,9.73524,9.69247,9.71154,50910.556162888,0
+BGT.US,D,20200821,000000,9.71154,9.71908,9.47173,9.62494,114546.64953525,0
+BGT.US,D,20200824,000000,9.67531,9.68297,9.64296,9.67531,90664.592132867,0
+BGT.US,D,20200825,000000,9.71908,9.71908,9.68297,9.71154,62823.735600228,0
+BGT.US,D,20200826,000000,9.71908,9.76007,9.68205,9.74293,72141.153462918,0
+BGT.US,D,20200827,000000,9.76007,9.83894,9.7277,9.7943,106964.29335669,0
+BGT.US,D,20200828,000000,9.82094,9.82094,9.7277,9.77816,53596.696480623,0
+BGT.US,D,20200831,000000,9.76951,9.87233,9.74293,9.78663,49043.079111004,0
+BGT.US,D,20200901,000000,9.7943,9.82094,9.73524,9.82094,63894.618614223,0
+BGT.US,D,20200902,000000,9.84853,9.86473,9.7943,9.86473,57970.607279688,0
+BGT.US,D,20200903,000000,9.86473,9.89146,9.75052,9.82094,48586.981733109,0
+BGT.US,D,20200904,000000,9.80379,9.82094,9.7277,9.7943,35700.65443418,0
+BGT.US,D,20200908,000000,9.74293,9.7943,9.7277,9.7943,31074.523886971,0
+BGT.US,D,20200909,000000,9.83894,9.87233,9.80379,9.85989,42170.090974077,0
+BGT.US,D,20200910,000000,9.82094,9.87233,9.82094,9.87233,55820.43392676,0
+BGT.US,D,20200911,000000,9.88179,9.91513,9.84853,9.90379,48710.989775949,0
+BGT.US,D,20200914,000000,9.94556,10.0598,9.79136,9.79136,60176.479160333,0
+BGT.US,D,20200915,000000,9.91128,10.0257,9.91128,9.99998,41568.967241,0
+BGT.US,D,20200916,000000,9.97982,10.0197,9.97327,9.97982,41538.4906881,0
+BGT.US,D,20200917,000000,9.96463,9.98935,9.96463,9.97327,47106.241628381,0
+BGT.US,D,20200918,000000,9.97327,10.0161,9.94556,9.96463,55564.010516146,0
+BGT.US,D,20200921,000000,9.97327,9.97327,9.85343,9.85343,105732.62025324,0
+BGT.US,D,20200922,000000,9.86088,9.87805,9.78304,9.8172,140195.29609028,0
+BGT.US,D,20200923,000000,9.78304,9.80007,9.73159,9.74001,72531.043156924,0
+BGT.US,D,20200924,000000,9.75529,9.75529,9.70679,9.73159,63631.889709905,0
+BGT.US,D,20200925,000000,9.70679,9.70679,9.64585,9.67156,58517.083400668,0
+BGT.US,D,20200928,000000,9.68772,9.74779,9.66298,9.71541,74009.681430418,0
+BGT.US,D,20200929,000000,9.73159,9.73159,9.65442,9.68772,61960.933878451,0
+BGT.US,D,20200930,000000,9.74779,9.75529,9.67917,9.67917,121527.88198077,0
+BGT.US,D,20201001,000000,9.6973,9.77428,9.6973,9.73159,43595.132551092,0
+BGT.US,D,20201002,000000,9.72297,9.82279,9.72297,9.8172,67856.57049132,0
+BGT.US,D,20201005,000000,9.87045,9.94556,9.8172,9.93801,69305.783127531,0
+BGT.US,D,20201006,000000,9.95519,9.98935,9.88761,9.92854,40659.925232065,0
+BGT.US,D,20201007,000000,9.98935,10.0161,9.94556,9.95519,158138.62933949,0
+BGT.US,D,20201008,000000,9.97982,10.0418,9.4803,9.4803,47869.206366516,0
+BGT.US,D,20201009,000000,9.91996,10.0257,9.91128,9.91996,106980.05709094,0
+BGT.US,D,20201012,000000,9.91996,9.98935,9.88761,9.91996,98316.30874219,0
+BGT.US,D,20201013,000000,9.92854,9.93801,9.89511,9.91128,65580.287264318,0
+BGT.US,D,20201014,000000,9.90951,9.96076,9.90951,9.93414,143886.11173813,0
+BGT.US,D,20201015,000000,9.93414,9.93414,9.83991,9.88377,48335.812900582,0
+BGT.US,D,20201016,000000,9.88377,9.88377,9.81436,9.81436,63561.478363549,0
+BGT.US,D,20201019,000000,9.85705,9.85705,9.7277,9.74293,60831.199589888,0
+BGT.US,D,20201020,000000,9.76951,9.76951,9.70108,9.71908,66829.825933251,0
+BGT.US,D,20201021,000000,9.69148,9.71056,9.67445,9.67445,56357.451807184,0
+BGT.US,D,20201022,000000,9.68297,9.71056,9.67445,9.68297,37974.835829946,0
+BGT.US,D,20201023,000000,9.69148,9.74293,9.69148,9.70108,59969.44878373,0
+BGT.US,D,20201026,000000,9.70108,9.71056,9.65827,9.69148,82071.255130475,0
+BGT.US,D,20201027,000000,9.67445,9.70108,9.66011,9.66685,106954.83511613,0
+BGT.US,D,20201028,000000,9.57736,9.63256,9.54596,9.56024,76163.007530198,0
+BGT.US,D,20201029,000000,9.51838,9.58692,9.50028,9.56975,88374.647002843,0
+BGT.US,D,20201030,000000,9.56024,9.64113,9.56024,9.64113,82011.352940291,0
+BGT.US,D,20201102,000000,9.64113,9.71056,9.61928,9.66685,121891.49878435,0
+BGT.US,D,20201103,000000,9.71908,9.90093,9.71908,9.83991,130420.72993408,0
+BGT.US,D,20201104,000000,9.86661,9.93414,9.86385,9.87429,39241.189148753,0
+BGT.US,D,20201105,000000,9.97704,10.0322,9.93414,9.97704,88036.252174084,0
+BGT.US,D,20201106,000000,10.0132,10.0409,9.98657,10.0227,82964.533405153,0
+BGT.US,D,20201109,000000,10.0997,10.2195,10.0409,10.0409,179393.39769873,0
+BGT.US,D,20201110,000000,10.0227,10.0741,10.0188,10.0473,39841.261966214,0
+BGT.US,D,20201111,000000,10.0817,10.1388,10.0655,10.1075,34838.903628022,0
+BGT.US,D,20201112,000000,10.1075,10.1607,10.0997,10.1075,52933.568726126,0
+BGT.US,D,20201113,000000,10.1473,10.1834,10.132,10.1652,58781.914136219,0
+BGT.US,D,20201116,000000,10.157,10.2006,10.1227,10.157,45376.434522358,0
+BGT.US,D,20201117,000000,10.0625,10.254,10.0625,10.2284,130263.0925915,0
+BGT.US,D,20201118,000000,10.2102,10.2624,10.2102,10.254,42178.498299015,0
+BGT.US,D,20201119,000000,10.2624,10.2624,10.2205,10.2358,33893.079572481,0
+BGT.US,D,20201120,000000,10.2711,10.3234,10.2195,10.2195,31596.828948755,0
+BGT.US,D,20201123,000000,10.2195,10.2796,10.2195,10.2454,45592.923139515,0
+BGT.US,D,20201124,000000,10.2882,10.3844,10.2739,10.3491,63088.566335779,0
+BGT.US,D,20201125,000000,10.3844,10.4186,10.2968,10.3234,56070.55184367,0
+BGT.US,D,20201127,000000,10.2968,10.3662,10.2968,10.3149,30129.750747048,0
+BGT.US,D,20201130,000000,10.2882,10.3844,10.2882,10.3844,56419.455828602,0
+BGT.US,D,20201201,000000,10.3567,10.4709,10.3444,10.4462,30770.809273582,0
+BGT.US,D,20201202,000000,10.3937,10.5156,10.3937,10.4897,66151.985360113,0
+BGT.US,D,20201203,000000,10.4613,10.5241,10.4546,10.4709,103176.79347205,0
+BGT.US,D,20201204,000000,10.3937,10.5156,10.3937,10.4804,70880.054722198,0
+BGT.US,D,20201207,000000,10.4546,10.5156,10.4281,10.4804,88907.461220797,0
+BGT.US,D,20201208,000000,10.4546,10.4897,10.4281,10.4281,67795.617385518,0
+BGT.US,D,20201209,000000,10.4462,10.4897,10.4032,10.4186,95720.547167538,0
+BGT.US,D,20201210,000000,10.3748,10.432,10.3748,10.3844,88663.64879759,0
+BGT.US,D,20201211,000000,10.4032,10.4186,10.3662,10.3748,41144.397331625,0
+BGT.US,D,20201214,000000,10.432,10.4413,10.3615,10.3615,59434.532734541,0
+BGT.US,D,20201215,000000,10.3795,10.432,10.3699,10.407,102532.58219867,0
+BGT.US,D,20201216,000000,10.407,10.4509,10.3699,10.4413,58034.713132341,0
+BGT.US,D,20201217,000000,10.4765,10.4765,10.4159,10.432,35734.283733935,0
+BGT.US,D,20201218,000000,10.4585,10.4585,10.3987,10.4232,74476.287964483,0
+BGT.US,D,20201221,000000,10.4159,10.4159,10.3527,10.3699,87633.75149267,0
+BGT.US,D,20201222,000000,10.3527,10.3881,10.2919,10.3101,90768.632778978,0
+BGT.US,D,20201223,000000,10.3101,10.3596,10.3101,10.3444,50605.790633878,0
+BGT.US,D,20201224,000000,10.389,10.407,10.3472,10.407,37088.91396459,0
+BGT.US,D,20201228,000000,10.389,10.432,10.3444,10.432,93773.200528744,0
+BGT.US,D,20201229,000000,10.4765,10.4863,10.3795,10.432,105050.57601763,0
+BGT.US,D,20201230,000000,10.4718,10.4907,10.4281,10.4281,77469.295642462,0
+BGT.US,D,20201231,000000,10.4186,10.4995,10.4109,10.4109,55845.655901574,0
+BGT.US,D,20210104,000000,10.4281,10.4281,10.3481,10.3567,61041.382713343,0
+BGT.US,D,20210105,000000,10.3748,10.4546,10.3662,10.4281,70748.690270041,0
+BGT.US,D,20210106,000000,10.4623,10.5356,10.4109,10.5078,56301.753279468,0
+BGT.US,D,20210107,000000,10.5441,10.5603,10.5165,10.5356,60870.083467728,0
+BGT.US,D,20210108,000000,10.5699,10.5879,10.5356,10.5603,61125.455962722,0
+BGT.US,D,20210111,000000,10.5603,10.6222,10.5356,10.5879,85950.184673808,0
+BGT.US,D,20210112,000000,10.6041,10.763,10.5784,10.7373,153510.39696105,0
+BGT.US,D,20210113,000000,10.7725,10.7725,10.7031,10.7458,130600.43650463,0
+BGT.US,D,20210114,000000,10.7221,10.7897,10.7221,10.781,114502.51107933,0
+BGT.US,D,20210115,000000,10.7725,10.9314,10.7078,10.8249,107017.89005315,0
+BGT.US,D,20210119,000000,10.8343,10.8792,10.8343,10.8601,117816.04802058,0
+BGT.US,D,20210120,000000,10.9172,10.9172,10.8343,10.8514,111603.03489129,0
+BGT.US,D,20210121,000000,10.8981,10.9172,10.8161,10.9076,48831.845071933,0
+BGT.US,D,20210122,000000,10.9076,10.9076,10.8161,10.8514,72804.281217413,0
+BGT.US,D,20210125,000000,10.8343,10.9172,10.8249,10.8792,76594.933848895,0
+BGT.US,D,20210126,000000,10.94,11.1683,10.8438,10.8601,125752.56276218,0
+BGT.US,D,20210127,000000,10.8792,10.9076,10.7981,10.8249,70717.162801522,0
+BGT.US,D,20210128,000000,10.8438,10.8782,10.6402,10.6935,283847.05364577,0
+BGT.US,D,20210129,000000,10.6574,10.8249,10.6307,10.6489,56826.160172483,0
+BGT.US,D,20210201,000000,10.6841,10.7545,10.6755,10.7373,135113.06816517,0
+BGT.US,D,20210202,000000,10.7373,10.8069,10.7373,10.7897,65337.525756731,0
+BGT.US,D,20210203,000000,10.781,10.8161,10.781,10.8161,34385.958996979,0
+BGT.US,D,20210204,000000,10.8343,10.9485,10.8069,10.9314,77090.966020245,0
+BGT.US,D,20210205,000000,10.9247,10.9657,10.8886,10.9571,53883.596444135,0
+BGT.US,D,20210208,000000,10.9571,11.0284,10.9172,10.9828,124453.63105924,0
+BGT.US,D,20210209,000000,10.9657,11.0371,10.94,10.9657,112428.00365086,0
+BGT.US,D,20210210,000000,11.055,11.055,10.9924,11.019,95050.063003723,0
+BGT.US,D,20210211,000000,11.0456,11.0456,10.94,11.0105,59380.936038059,0
+BGT.US,D,20210212,000000,11.015,11.0238,10.9115,10.9874,51160.674079798,0
+BGT.US,D,20210216,000000,11.0238,11.0238,10.8287,10.8382,97559.649497755,0
+BGT.US,D,20210217,000000,10.864,10.8733,10.8201,10.8543,118135.52636824,0
+BGT.US,D,20210218,000000,10.864,10.9619,10.8448,10.9448,116852.35839954,0
+BGT.US,D,20210219,000000,10.9277,11.0238,10.9277,10.997,59540.675211885,0
+BGT.US,D,20210222,000000,10.997,11.0504,10.9944,11.015,50925.268981529,0
+BGT.US,D,20210223,000000,11.015,11.0504,10.92,10.9619,107732.51267291,0
+BGT.US,D,20210224,000000,10.9619,11.0693,10.9352,11.0238,70522.743412326,0
+BGT.US,D,20210225,000000,11.0504,11.079,10.8478,10.9019,98856.479369464,0
+BGT.US,D,20210226,000000,10.9448,11.015,10.9115,11.0066,83255.637031134,0
+BGT.US,D,20210301,000000,11.0066,11.0693,11.0066,11.0322,114221.91660953,0
+BGT.US,D,20210302,000000,11.0322,11.1323,10.997,11.1151,95121.525265698,0
+BGT.US,D,20210303,000000,11.097,11.1274,11.0322,11.0884,74605.55058541,0
+BGT.US,D,20210304,000000,11.0599,11.1323,10.92,10.997,118406.66259748,0
+BGT.US,D,20210305,000000,11.015,11.0504,10.9277,11.0504,55299.179780595,0
+BGT.US,D,20210308,000000,11.0504,11.097,10.997,11.0418,118376.18604459,0
+BGT.US,D,20210309,000000,11.1151,11.1151,11.0456,11.1103,76003.268356375,0
+BGT.US,D,20210310,000000,11.1475,11.1655,11.097,11.156,72481.650122911,0
+BGT.US,D,20210311,000000,11.1835,11.2177,11.097,11.1056,72838.961432783,0
+BGT.US,D,20210312,000000,11.1445,11.2149,11.0741,11.0932,50274.75221444,0
+BGT.US,D,20210315,000000,11.1522,11.2246,11.1283,11.1693,66701.614227943,0
+BGT.US,D,20210316,000000,11.2149,11.2797,11.1607,11.1798,48311.641841386,0
+BGT.US,D,20210317,000000,11.197,11.197,11.1522,11.1607,64146.838362367,0
+BGT.US,D,20210318,000000,11.1522,11.1835,11.1209,11.1313,46383.211683701,0
+BGT.US,D,20210319,000000,11.1522,11.197,11.1103,11.197,58238.590762091,0
+BGT.US,D,20210322,000000,11.2616,11.2701,11.1522,11.1693,48348.42388799,0
+BGT.US,D,20210323,000000,11.2055,11.2521,11.136,11.197,78410.916035534,0
+BGT.US,D,20210324,000000,11.2426,11.2616,11.1884,11.2616,58113.531803635,0
+BGT.US,D,20210325,000000,11.234,11.234,11.1788,11.2055,54111.645133084,0
+BGT.US,D,20210326,000000,11.2426,11.2979,11.2149,11.2246,67537.09214367,0
+BGT.US,D,20210329,000000,11.1788,11.2246,11.1017,11.1274,193402.1028769,0
+BGT.US,D,20210330,000000,11.0932,11.1445,11.0932,11.1445,64117.412725083,0
+BGT.US,D,20210331,000000,11.197,11.197,11.1274,11.1607,80255.272943838,0
+BGT.US,D,20210401,000000,11.2055,11.2701,11.1607,11.2701,182796.26246744,0
+BGT.US,D,20210405,000000,11.2616,11.2882,11.1884,11.234,108226.44301302,0
+BGT.US,D,20210406,000000,11.2616,11.2616,11.2055,11.2149,53015.540144274,0
+BGT.US,D,20210407,000000,11.2521,11.2882,11.2149,11.2701,66324.335521344,0
+BGT.US,D,20210408,000000,11.2979,11.3024,11.2521,11.2979,76848.204512656,0
+BGT.US,D,20210409,000000,11.3235,11.3235,11.2882,11.2979,45472.06784353,0
+BGT.US,D,20210412,000000,11.3148,11.3235,11.1607,11.1788,288753.77866277,0
+BGT.US,D,20210413,000000,11.2149,11.2149,11.1189,11.1788,185861.78332302,0
+BGT.US,D,20210414,000000,11.1922,11.2016,11.1655,11.1655,56065.297265583,0
+BGT.US,D,20210415,000000,11.1655,12.0648,11.1475,11.1835,193005.90768918,0
+BGT.US,D,20210416,000000,11.1835,11.2074,11.1655,11.1835,92388.093745185,0
+BGT.US,D,20210419,000000,11.2016,11.2293,11.1742,11.1788,127459.24972462,0
+BGT.US,D,20210420,000000,11.1922,11.2664,11.1655,11.2473,186744.55244151,0
+BGT.US,D,20210421,000000,11.2473,11.2759,11.2103,11.2473,54945.021217576,0
+BGT.US,D,20210422,000000,11.2568,11.2568,11.2016,11.2016,41477.537582298,0
+BGT.US,D,20210423,000000,11.2389,11.2568,11.2016,11.2369,47793.540442073,0
+BGT.US,D,20210426,000000,11.2389,11.2473,11.2016,11.2293,89539.061506774,0
+BGT.US,D,20210427,000000,11.2473,11.2473,11.1922,11.2016,67035.805394233,0
+BGT.US,D,20210428,000000,11.1835,11.2103,11.1742,11.1922,72270.416083842,0
+BGT.US,D,20210429,000000,11.2197,11.2389,11.1655,11.1835,57993.727423267,0
+BGT.US,D,20210430,000000,11.2197,11.3369,11.1979,11.3369,80725.032224755,0
+BGT.US,D,20210503,000000,11.3891,11.4082,11.3463,11.4082,94412.157224042,0
+BGT.US,D,20210504,000000,11.4272,11.4367,11.3539,11.3539,57977.963689009,0
+BGT.US,D,20210505,000000,11.4082,11.4082,11.3625,11.3806,22936.233346855,0
+BGT.US,D,20210506,000000,11.4082,11.4148,11.3625,11.3709,64965.501628218,0
+BGT.US,D,20210507,000000,11.3986,11.3986,11.3463,11.3709,73721.730551288,0
+BGT.US,D,20210510,000000,11.4082,11.4272,11.3625,11.3806,148163.3383004,0
+BGT.US,D,20210511,000000,11.3625,11.3938,11.3539,11.3891,42543.166018208,0
+BGT.US,D,20210512,000000,11.4177,11.4177,11.3291,11.4177,238222.60303771,0
+BGT.US,D,20210513,000000,11.4034,11.4396,11.3673,11.432,88888.544739687,0
+BGT.US,D,20210514,000000,11.4776,11.4958,11.4129,11.4272,48067.82941818,0
+BGT.US,D,20210517,000000,11.4595,11.5309,11.4224,11.4776,120196.3718937,0
+BGT.US,D,20210518,000000,11.5138,11.5138,11.432,11.4595,72360.794826927,0
+BGT.US,D,20210519,000000,11.4595,11.4595,11.3853,11.4034,55874.030623242,0
+BGT.US,D,20210520,000000,11.4405,11.4861,11.4034,11.4082,63069.649854667,0
+BGT.US,D,20210521,000000,11.45,11.45,11.3938,11.4224,77995.804366713,0
+BGT.US,D,20210524,000000,11.4224,11.469,11.4034,11.4129,91514.782867237,0
+BGT.US,D,20210525,000000,11.45,11.469,11.4034,11.4129,84095.318609331,0
+BGT.US,D,20210526,000000,11.45,11.45,11.3843,11.3968,99834.881809139,0
+BGT.US,D,20210527,000000,11.45,11.45,11.3502,11.3673,225608.46288365,0
+BGT.US,D,20210528,000000,11.3938,11.3938,11.3576,11.3758,117789.77513016,0
+BGT.US,D,20210601,000000,11.3758,11.3843,11.332,11.3414,197612.07083967,0
+BGT.US,D,20210602,000000,11.3576,11.3843,11.3414,11.3576,161646.58566994,0
+BGT.US,D,20210603,000000,11.332,11.3414,11.3073,11.332,145731.51956205,0
+BGT.US,D,20210604,000000,11.3576,11.3843,11.3148,11.3414,154439.40636673,0
+BGT.US,D,20210607,000000,11.3502,11.3576,11.332,11.3576,228628.7943677,0
+BGT.US,D,20210608,000000,11.3843,11.3843,11.3235,11.3673,103505.73006025,0
+BGT.US,D,20210609,000000,11.3843,11.3938,11.3502,11.3843,100060.82866685,0
+BGT.US,D,20210610,000000,11.4129,11.45,11.3673,11.3758,129750.24577027,0
+BGT.US,D,20210611,000000,11.4034,11.4129,11.3502,11.3938,84014.398106801,0
+BGT.US,D,20210614,000000,11.4367,11.5004,11.4177,11.5004,141644.5087265,0
+BGT.US,D,20210615,000000,11.51,11.627,11.4728,11.608,115106.78755927,0
+BGT.US,D,20210616,000000,11.6451,11.7432,11.5367,11.7003,189180.57484233,0
+BGT.US,D,20210617,000000,11.7336,11.7517,11.6726,11.6907,153827.77347747,0
+BGT.US,D,20210618,000000,11.6907,11.7003,11.5529,11.5889,79830.70303446,0
+BGT.US,D,20210621,000000,11.6356,11.6451,11.5529,11.6451,102249.88589762,0
+BGT.US,D,20210622,000000,11.6356,11.6907,11.6042,11.6175,70527.997990413,0
+BGT.US,D,20210623,000000,11.6537,11.6537,11.5842,11.6175,104513.55813722,0
+BGT.US,D,20210624,000000,11.6632,11.6632,11.5795,11.6356,82115.3935864,0
+BGT.US,D,20210625,000000,11.6537,11.6537,11.5529,11.5699,108598.46714153,0
+BGT.US,D,20210628,000000,11.5603,11.5984,11.5603,11.5795,144518.7629397,0
+BGT.US,D,20210629,000000,11.608,11.6537,11.5889,11.6537,137933.72568193,0
+BGT.US,D,20210630,000000,11.6907,11.6907,11.6451,11.6537,94025.420276888,0
+BGT.US,D,20210701,000000,11.6907,11.6907,11.6632,11.6632,65435.260909137,0
+BGT.US,D,20210702,000000,11.7183,11.808,11.6632,11.7888,55980.173100582,0
+BGT.US,D,20210706,000000,11.808,11.8354,11.7517,11.8354,138848.02226895,0
+BGT.US,D,20210707,000000,11.8809,11.8809,11.804,11.8441,171144.76101882,0
+BGT.US,D,20210708,000000,11.8172,11.8268,11.761,11.7792,59061.457690412,0
+BGT.US,D,20210709,000000,11.8354,11.8441,11.7792,11.7888,59841.237078424,0
+BGT.US,D,20210712,000000,11.7888,11.7982,11.767,11.7745,61923.100916229,0
+BGT.US,D,20210713,000000,11.7982,11.8268,11.7698,11.8268,81215.809818019,0
+BGT.US,D,20210714,000000,11.8486,11.8584,11.7936,11.8222,45334.397897667,0
+BGT.US,D,20210715,000000,11.8222,11.8306,11.6764,11.7478,129493.82235965,0
+BGT.US,D,20210716,000000,11.7212,11.7745,11.6307,11.6307,61127.557793959,0
+BGT.US,D,20210719,000000,11.5927,11.6394,11.5214,11.5565,54757.958237703,0
+BGT.US,D,20210720,000000,11.5643,11.5927,11.5441,11.5927,125959.59313879,0
+BGT.US,D,20210721,000000,11.6307,11.6575,11.5832,11.6117,166352.58580408,0
+BGT.US,D,20210722,000000,11.6394,11.6489,11.5395,11.6489,129168.0385183,0
+BGT.US,D,20210723,000000,11.6764,11.6764,11.5927,11.6575,109239.52566806,0
+BGT.US,D,20210726,000000,11.6575,11.7306,11.6213,11.7306,49606.369881859,0
+BGT.US,D,20210727,000000,11.7126,11.8222,11.7126,11.803,123630.76413092,0
+BGT.US,D,20210728,000000,11.8222,11.8306,11.7936,11.8222,88738.263806417,0
+BGT.US,D,20210729,000000,11.8306,11.8306,11.7478,11.8124,44530.447450459,0
+BGT.US,D,20210730,000000,11.8124,11.8124,11.7212,11.7936,200129.01374304,0
+BGT.US,D,20210802,000000,11.8306,11.8506,11.7936,11.8222,52514.253394838,0
+BGT.US,D,20210803,000000,11.8486,11.8486,11.784,11.8124,108220.13751931,0
+BGT.US,D,20210804,000000,11.8306,11.8392,11.803,11.8306,129126.00189362,0
+BGT.US,D,20210805,000000,11.8124,11.8306,11.784,11.8222,59625.799376885,0
+BGT.US,D,20210806,000000,11.8306,11.8848,11.8124,11.8848,102111.16503614,0
+BGT.US,D,20210809,000000,11.9039,11.9298,11.8848,11.9298,73349.706422774,0
+BGT.US,D,20210810,000000,11.92,11.92,11.8392,11.9126,74535.139239052,0
+BGT.US,D,20210811,000000,11.9848,11.9848,11.9039,11.9572,83603.490100449,0
+BGT.US,D,20210812,000000,11.9752,11.9752,11.9524,11.9752,74006.528683567,0
+BGT.US,D,20210813,000000,12.0352,12.0352,11.9087,11.9894,259035.9868377,0
+BGT.US,D,20210816,000000,11.9894,12.0086,11.9524,11.9801,70399.786285106,0
+BGT.US,D,20210817,000000,11.9343,11.9743,11.9126,11.962,64337.054089092,0
+BGT.US,D,20210818,000000,11.9343,11.962,11.9248,11.962,45337.550644521,0
+BGT.US,D,20210819,000000,11.944,11.9894,11.8897,11.9343,87309.018566934,0
+BGT.US,D,20210820,000000,11.9087,11.9343,11.899,11.9087,26092.132945507,0
+BGT.US,D,20210823,000000,11.944,11.9524,11.9163,11.9248,93019.694031162,0
+BGT.US,D,20210824,000000,11.944,11.9524,11.899,11.9343,83450.056420331,0
+BGT.US,D,20210825,000000,11.9087,11.9894,11.9087,11.9343,76821.931622225,0
+BGT.US,D,20210826,000000,11.9524,11.962,11.8621,11.8801,102686.01587879,0
+BGT.US,D,20210827,000000,11.8897,11.899,11.8525,11.8716,78042.044653872,0
+BGT.US,D,20210830,000000,11.9163,11.9524,11.8716,11.9524,72382.864054888,0
+BGT.US,D,20210831,000000,11.9801,11.9894,11.899,11.962,85597.077026405,0
+BGT.US,D,20210901,000000,11.9894,12.0542,11.9715,12.0542,87830.272713098,0
+BGT.US,D,20210902,000000,12.0818,12.0818,11.9572,12.0257,86783.560758301,0
+BGT.US,D,20210903,000000,12.0447,12.0447,11.8716,11.9381,69726.149374438,0
+BGT.US,D,20210907,000000,11.9163,11.9524,11.9163,11.9163,33481.120650512,0
+BGT.US,D,20210908,000000,11.962,11.962,11.9087,11.9163,36730.551739103,0
+BGT.US,D,20210909,000000,11.9715,12.0447,11.9715,12.0447,75698.502827367,0
+BGT.US,D,20210910,000000,12.0638,12.1637,12.0257,12.154,187247.94102217,0
+BGT.US,D,20210913,000000,12.1732,12.201,12.1637,12.201,71542.131561075,0
+BGT.US,D,20210914,000000,12.1779,12.2225,12.1685,12.1779,54677.037735173,0
+BGT.US,D,20210915,000000,12.1866,12.2225,12.1505,12.1685,46758.388559065,0
+BGT.US,D,20210916,000000,12.1505,12.1656,12.039,12.039,64823.628019888,0
+BGT.US,D,20210917,000000,12.0856,12.1315,12.021,12.0581,46589.191144687,0
+BGT.US,D,20210920,000000,12.0486,12.0762,11.9657,12.0486,117407.24184547,0
+BGT.US,D,20210921,000000,12.0856,12.1217,12.0486,12.1217,114136.79244452,0
+BGT.US,D,20210922,000000,12.1589,12.2225,12.0856,12.1685,104087.93731222,0
+BGT.US,D,20210923,000000,12.2142,12.2323,12.021,12.0581,103704.35311193,0
+BGT.US,D,20210924,000000,12.0124,12.2416,12.0124,12.0124,201872.48275207,0
+BGT.US,D,20210927,000000,11.9934,12.1866,11.9934,12.1037,107141.89809601,0
+BGT.US,D,20210928,000000,12.1037,12.2512,12.0486,12.2416,177464.96754104,0
+BGT.US,D,20210929,000000,12.2323,12.2969,12.196,12.2969,92376.533673395,0
+BGT.US,D,20210930,000000,12.2969,12.3253,12.2142,12.2142,140473.78872886,0
+BGT.US,D,20211001,000000,12.2684,12.2969,12.1217,12.1505,95192.987527672,0
+BGT.US,D,20211004,000000,12.2142,12.2142,12.1123,12.1685,66650.119362697,0
+BGT.US,D,20211005,000000,12.1408,12.3064,12.1408,12.2597,107366.79403809,0
+BGT.US,D,20211006,000000,12.2597,12.3617,12.2597,12.2969,186285.30231677,0
+BGT.US,D,20211007,000000,12.3341,12.4159,12.315,12.3243,99883.223927534,0
+BGT.US,D,20211008,000000,12.3435,12.3529,12.2874,12.3243,94873.509180022,0
+BGT.US,D,20211011,000000,12.3617,12.3977,12.3243,12.3711,92656.077227588,0
+BGT.US,D,20211012,000000,12.3977,12.3977,12.3341,12.3617,91529.495685877,0
+BGT.US,D,20211013,000000,12.3617,12.3617,12.2874,12.3529,135641.67872066,0
+BGT.US,D,20211014,000000,12.3663,12.5054,12.3663,12.4957,125675.84592212,0
+BGT.US,D,20211015,000000,12.4768,12.4863,12.2,12.2264,185955.31481295,0
+BGT.US,D,20211018,000000,12.2264,12.3568,12.218,12.273,61245.260343091,0
+BGT.US,D,20211019,000000,12.2827,12.4188,12.2827,12.412,181683.34282875,0
+BGT.US,D,20211020,000000,12.4026,12.4768,12.4026,12.4671,103329.17623654,0
+BGT.US,D,20211021,000000,12.4397,12.5424,12.4397,12.4578,101898.88008145,0
+BGT.US,D,20211022,000000,12.5234,12.7631,12.4768,12.5786,188505.88701606,0
+BGT.US,D,20211025,000000,12.5699,12.5881,12.3663,12.4397,98386.720088546,0
+BGT.US,D,20211026,000000,12.4207,12.5137,12.2921,12.4578,149232.11948316,0
+BGT.US,D,20211027,000000,12.4578,12.6147,12.4397,12.5518,120770.17182072,0
+BGT.US,D,20211028,000000,12.5234,12.69,12.5137,12.6803,56776.767138472,0
+BGT.US,D,20211029,000000,12.69,12.69,12.5881,12.6147,52106.498135339,0
+BGT.US,D,20211101,000000,12.5881,12.6517,12.5881,12.6232,109874.27870089,0
+BGT.US,D,20211102,000000,12.6803,12.6803,12.5786,12.6329,71360.323159289,0
+BGT.US,D,20211103,000000,12.5975,12.6232,12.5699,12.6232,83743.261877548,0
+BGT.US,D,20211104,000000,12.5975,12.6614,12.5786,12.6329,81517.422600174,0
+BGT.US,D,20211105,000000,12.708,12.8268,12.5699,12.6803,122247.75917859,0
+BGT.US,D,20211108,000000,12.8366,13.6233,12.6964,12.8175,111545.23453236,0
+BGT.US,D,20211109,000000,12.8175,12.8175,12.6517,12.69,70499.623268746,0
+BGT.US,D,20211110,000000,12.6994,12.8268,12.5975,12.6517,84857.23243185,0
+BGT.US,D,20211111,000000,12.708,12.8175,12.6517,12.8003,64183.620408971,0
+BGT.US,D,20211112,000000,12.841,12.9174,12.7223,12.7955,51013.54589338,0
+BGT.US,D,20211115,000000,12.7679,12.8983,12.7032,12.7223,101569.94349326,0
+BGT.US,D,20211116,000000,12.7317,12.787,12.7032,12.787,81691.87459264,0
+BGT.US,D,20211117,000000,12.7955,12.845,12.7317,12.7508,77878.101817578,0
+BGT.US,D,20211118,000000,12.7774,12.8602,12.7317,12.8602,151322.39064591,0
+BGT.US,D,20211119,000000,12.8983,12.9174,12.7223,12.787,87849.189194208,0
+BGT.US,D,20211122,000000,12.8126,12.8792,12.7774,12.8221,172983.86334901,0
+BGT.US,D,20211123,000000,12.8317,12.8602,12.7584,12.8126,45105.298293104,0
+BGT.US,D,20211124,000000,12.8126,12.943,12.7955,12.8508,94445.786523795,0
+BGT.US,D,20211126,000000,12.8317,12.8869,12.7032,12.8221,72033.960069957,0
+BGT.US,D,20211129,000000,12.8042,12.9077,12.8042,12.8602,82948.769670894,0
+BGT.US,D,20211130,000000,12.8508,12.9363,12.8221,12.8792,110077.10541502,0
+BGT.US,D,20211201,000000,12.8792,13.0353,12.8792,13.0087,199671.86544953,0
+BGT.US,D,20211202,000000,12.9812,13.0934,12.9174,13.0362,81914.668703503,0
+BGT.US,D,20211203,000000,12.9993,13.1124,12.9993,13.0743,161042.30918999,0
+BGT.US,D,20211206,000000,13.1028,13.1124,13.0087,13.0934,119076.09584568,0
+BGT.US,D,20211207,000000,13.0743,13.1953,13.0649,13.1571,120695.55681188,0
+BGT.US,D,20211208,000000,13.1304,13.316,13.1304,13.2979,137049.90564779,0
+BGT.US,D,20211209,000000,13.2695,13.3436,13.2504,13.2599,83846.251608039,0
+BGT.US,D,20211210,000000,13.316,13.3532,13.2313,13.2504,141710.71641038,0
+BGT.US,D,20211213,000000,13.2789,13.2789,13.0267,13.0551,141759.05852878,0
+BGT.US,D,20211214,000000,13.0316,13.1723,12.7993,12.8356,142618.70750369,0
+BGT.US,D,20211215,000000,12.8735,12.9677,12.7156,12.7441,107011.58455946,0
+BGT.US,D,20211216,000000,12.7441,12.9392,12.7346,12.8924,92796.899920302,0
+BGT.US,D,20211217,000000,12.9115,12.9858,12.8165,12.883,51634.637023184,0
+BGT.US,D,20211220,000000,12.8356,12.9115,12.6394,12.7536,142156.30463211,0
+BGT.US,D,20211221,000000,12.845,12.9344,12.7061,12.7536,85194.576344993,0
+BGT.US,D,20211222,000000,12.7993,12.9392,12.649,12.883,125060.0093704,0
+BGT.US,D,20211223,000000,12.9307,13.1258,12.8735,13.0886,46752.083065362,0
+BGT.US,D,20211227,000000,13.0694,13.1351,13.0134,13.1077,69829.139104931,0
+BGT.US,D,20211228,000000,13.1449,13.3493,13.0694,13.3399,68486.068946063,0
+BGT.US,D,20211229,000000,13.3036,13.5359,13.2465,13.5359,111962.4480324,0
+BGT.US,D,20211230,000000,13.4283,13.5217,13.2789,13.2979,59500.740418427,0
+BGT.US,D,20211231,000000,13.3341,13.3625,13.0819,13.1105,151232.01190282,0
+BGT.US,D,20220103,000000,13.1105,13.1105,12.6881,12.7536,178293.08904745,0
+BGT.US,D,20220104,000000,12.7726,12.9411,12.7726,12.8754,129157.52936212,0
+BGT.US,D,20220105,000000,12.8754,12.9135,12.567,12.5804,123200.93964347,0
+BGT.US,D,20220106,000000,12.5759,12.6499,12.5004,12.5577,196104.0069289,0
+BGT.US,D,20220107,000000,12.5946,12.7451,12.5851,12.7165,53660.802333277,0
+BGT.US,D,20220110,000000,12.7261,12.885,12.6881,12.847,77941.156754614,0
+BGT.US,D,20220111,000000,12.9041,13.0914,12.847,13.0914,104105.80287772,0
+BGT.US,D,20220112,000000,13.138,13.1846,13.0972,13.1105,79307.347057062,0
+BGT.US,D,20220113,000000,13.1009,13.1656,13.0838,13.0914,81265.20285203,0
+BGT.US,D,20220114,000000,13.0819,13.1943,12.9506,13.1752,111163.75216327,0
+BGT.US,D,20220118,000000,13.0724,13.2676,12.9973,13.0057,100220.56784068,0
+BGT.US,D,20220119,000000,13.0724,13.2789,13.0649,13.1943,144783.59367528,0
+BGT.US,D,20220120,000000,13.1656,13.3436,13.1561,13.2409,96818.753987584,0
+BGT.US,D,20220121,000000,13.1286,13.1656,12.8098,12.8278,190539.40873547,0
+BGT.US,D,20220124,000000,12.6974,12.7032,12.06,12.3415,338300.24635446,0
+BGT.US,D,20220125,000000,12.1162,12.4435,12.097,12.2655,124314.91019775,0
+BGT.US,D,20220126,000000,12.2845,12.4253,12.2845,12.3511,90082.384880901,0
+BGT.US,D,20220127,000000,12.3796,12.5759,12.3511,12.4072,76628.563148648,0
+BGT.US,D,20220128,000000,12.3883,12.5386,12.3883,12.5291,52743.3529994,0
+BGT.US,D,20220131,000000,12.4721,12.6251,12.4721,12.5481,71998.228938969,0
+BGT.US,D,20220201,000000,12.5291,12.7536,12.5291,12.6974,75081.615360032,0
+BGT.US,D,20220202,000000,12.7165,12.7337,12.5481,12.5804,113835.17966238,0
+BGT.US,D,20220203,000000,12.5101,12.5901,12.5101,12.5386,59219.095033,0
+BGT.US,D,20220204,000000,12.5101,12.6881,12.5101,12.6689,129612.5758244,0
+BGT.US,D,20220207,000000,12.6043,12.7165,12.5946,12.6309,124549.26438041,0
+BGT.US,D,20220208,000000,12.6689,12.8278,12.6689,12.8231,111394.95359908,0
+BGT.US,D,20220209,000000,12.8375,12.8375,12.7165,12.7917,76912.310365309,0
+BGT.US,D,20220210,000000,12.7536,12.8278,12.7165,12.7631,70962.026140344,0
+BGT.US,D,20220211,000000,12.7356,12.7356,12.6499,12.707,51266.816557141,0
+BGT.US,D,20220214,000000,12.6452,12.6928,12.4349,12.5137,77207.617653763,0
+BGT.US,D,20220215,000000,12.5424,12.6356,12.4662,12.6356,41644.633165444,0
+BGT.US,D,20220216,000000,12.5985,12.7584,12.5795,12.6739,43245.177650541,0
+BGT.US,D,20220217,000000,12.5615,12.6081,12.4007,12.41,89849.081613868,0
+BGT.US,D,20220218,000000,12.41,12.5044,12.4007,12.4387,49034.671786065,0
+BGT.US,D,20220222,000000,12.41,12.4472,12.0895,12.1656,147470.78490862,0
+BGT.US,D,20220223,000000,12.1467,12.2313,11.92,11.9485,92799.001751536,0
+BGT.US,D,20220224,000000,11.8449,11.9485,11.6479,11.7602,265763.94861944,0
+BGT.US,D,20220225,000000,11.7412,12.0332,11.7326,11.9676,137499.69753199,0
+BGT.US,D,20220228,000000,11.9772,12.0618,11.9181,12.0618,62329.805260112,0
+BGT.US,D,20220301,000000,12.0153,12.0618,11.9485,12.0153,73063.857374878,0
+BGT.US,D,20220302,000000,12.0429,12.1656,11.9239,12.1467,63666.569925276,0
+BGT.US,D,20220303,000000,12.1467,12.1656,12.1085,12.1467,25117.934168301,0
+BGT.US,D,20220304,000000,12.156,12.156,12.0332,12.0618,79992.544039521,0
+BGT.US,D,20220307,000000,12.0057,12.0267,11.7602,11.7602,115389.48386031,0
+BGT.US,D,20220308,000000,11.7326,11.7982,11.3083,11.6384,275752.90156157,0
+BGT.US,D,20220309,000000,11.6565,11.7412,11.6565,11.6851,66443.088986096,0
+BGT.US,D,20220310,000000,11.5623,11.6689,11.5623,11.5815,90957.797590085,0
+BGT.US,D,20220311,000000,11.6195,11.6479,11.469,11.469,64890.886619392,0
+BGT.US,D,20220314,000000,11.5012,11.5012,11.1702,11.1894,139401.85479924,0
+BGT.US,D,20220315,000000,11.2177,11.2931,11.1798,11.2464,90608.893605152,0
+BGT.US,D,20220316,000000,11.2655,11.4918,11.2464,11.3787,141645.55964211,0
+BGT.US,D,20220317,000000,11.3596,11.5775,11.3576,11.5204,85278.649594373,0
+BGT.US,D,20220318,000000,11.5299,11.587,11.511,11.5395,65345.933081668,0
+BGT.US,D,20220321,000000,11.587,11.6155,11.4826,11.4918,118436.08823476,0
+BGT.US,D,20220322,000000,11.5299,11.8242,11.5299,11.7954,167799.69660903,0
+BGT.US,D,20220323,000000,11.7384,11.9372,11.6347,11.7954,82907.78396182,0
+BGT.US,D,20220324,000000,11.7859,11.9372,11.7288,11.8525,68355.755409523,0
+BGT.US,D,20220325,000000,11.7859,11.8706,11.6337,11.7192,87120.904671443,0
+BGT.US,D,20220328,000000,11.6528,11.8706,11.6528,11.8706,33167.947796567,0
+BGT.US,D,20220329,000000,11.8516,11.9944,11.8516,11.8897,70133.904633937,0
+BGT.US,D,20220330,000000,11.8801,11.9894,11.8801,11.9657,59929.513990274,0
+BGT.US,D,20220331,000000,11.9944,12.1076,11.9725,12.0694,52391.296267616,0
+BGT.US,D,20220401,000000,12.0694,12.2588,12.0694,12.2588,62420.184003197,0
+BGT.US,D,20220404,000000,12.1838,12.2684,12.1333,12.2494,53213.11228032,0
+BGT.US,D,20220405,000000,12.1457,12.2397,12.0694,12.2112,98684.129208233,0
+BGT.US,D,20220406,000000,12.0791,12.1838,11.9278,11.9848,76818.778875373,0
+BGT.US,D,20220407,000000,12.0038,12.335,12.0038,12.1741,39331.567891839,0
+BGT.US,D,20220408,000000,12.1172,12.2303,12.098,12.155,70804.388797754,0
+BGT.US,D,20220411,000000,12.155,12.2235,11.9944,12.0694,47793.540442073,0
+BGT.US,D,20220412,000000,12.1265,12.1265,11.8801,11.9278,51323.566000474,0
+BGT.US,D,20220413,000000,11.8564,11.9398,11.8182,11.9039,60818.588602484,0
+BGT.US,D,20220414,000000,11.8564,11.9324,11.8277,11.8277,39455.575934676,0
+BGT.US,D,20220418,000000,11.7517,11.8657,11.7232,11.7707,148684.59244657,0
+BGT.US,D,20220419,000000,11.7517,11.8945,11.7517,11.7992,42248.909645373,0
+BGT.US,D,20220420,000000,11.7992,11.8657,11.7992,11.8467,61016.160738527,0
+BGT.US,D,20220421,000000,11.8945,11.8977,11.7422,11.7707,49924.797313892,0
+BGT.US,D,20220422,000000,11.7326,11.8467,11.5994,11.6279,66902.339110841,0
+BGT.US,D,20220425,000000,11.5232,11.5613,11.4471,11.4756,159885.2510954,0
+BGT.US,D,20220426,000000,11.4471,11.5042,11.3235,11.3424,85986.966720412,0
+BGT.US,D,20220427,000000,11.3806,11.4377,11.333,11.3709,71863.711739958,0
+BGT.US,D,20220428,000000,11.3995,11.4281,11.3235,11.3709,111156.39575395,0
+BGT.US,D,20220429,000000,11.3138,11.3994,11.2283,11.2379,121099.10840893,0
+BGT.US,D,20220502,000000,11.2283,11.2759,11.0096,11.0667,233103.59306602,0
+BGT.US,D,20220503,000000,11.0667,11.1522,11.019,11.0854,116761.97965646,0
+BGT.US,D,20220504,000000,11.1522,11.2283,11.0096,11.2283,87248.065461132,0
+BGT.US,D,20220505,000000,11.2187,11.2187,11.019,11.038,131914.0810262,0
+BGT.US,D,20220506,000000,11.0096,11.0854,10.9904,10.9999,148172.79654097,0
+BGT.US,D,20220509,000000,10.9713,10.9784,10.8382,10.8666,153474.66583008,0
+BGT.US,D,20220510,000000,10.9619,10.9619,10.743,10.8097,194467.73131283,0
+BGT.US,D,20220511,000000,10.8191,10.8478,10.5908,10.6003,127349.95450043,0
+BGT.US,D,20220512,000000,10.5718,10.705,10.4674,10.5718,281364.79095777,0
+BGT.US,D,20220513,000000,10.6149,10.7679,10.5862,10.6435,153880.61864837,0
+BGT.US,D,20220516,000000,10.567,10.6913,10.5094,10.5094,248922.04116238,0
+BGT.US,D,20220517,000000,10.5765,10.653,10.567,10.6435,119398.07899116,0
+BGT.US,D,20220518,000000,10.6053,10.787,10.5862,10.701,160843.99167716,0
+BGT.US,D,20220519,000000,10.6913,10.8156,10.6249,10.7776,77805.898904729,0
+BGT.US,D,20220520,000000,10.7488,10.8156,10.6913,10.701,71985.501133777,0
+BGT.US,D,20220523,000000,10.787,10.8349,10.7105,10.7201,65546.601212333,0
+BGT.US,D,20220524,000000,10.653,10.7488,10.6435,10.6913,71721.175045813,0
+BGT.US,D,20220525,000000,10.653,10.7349,10.567,10.653,147515.89719429,0
+BGT.US,D,20220526,000000,10.6627,11.036,10.6059,10.8638,125330.26684676,0
+BGT.US,D,20220527,000000,10.9306,11.0265,10.9116,10.969,77627.243722745,0
+BGT.US,D,20220531,000000,11.0073,11.0073,10.8639,10.9786,167678.85834697,0
+BGT.US,D,20220601,000000,11.0073,11.0073,10.8638,10.9403,35322.532442663,0
+BGT.US,D,20220602,000000,10.9786,10.9976,10.8638,10.969,66519.279425356,0
+BGT.US,D,20220603,000000,10.9498,10.9546,10.8349,10.8732,38055.643296873,0
+BGT.US,D,20220606,000000,10.8732,10.9594,10.8254,10.8732,113754.24686791,0
+BGT.US,D,20220607,000000,10.8638,10.969,10.8493,10.9403,46252.886325212,0
+BGT.US,D,20220608,000000,10.8925,10.969,10.8445,10.9498,109219.95745381,0
+BGT.US,D,20220609,000000,10.9498,10.9498,10.8445,10.9116,211327.14017695,0
+BGT.US,D,20220610,000000,10.8445,10.9211,10.7584,10.8925,133084.52860514,0
+BGT.US,D,20220613,000000,10.8254,10.8294,10.5862,10.5956,102154.1972447,0
+BGT.US,D,20220614,000000,10.6294,10.7931,10.61,10.7641,144572.45923252,0
+BGT.US,D,20220615,000000,10.7931,10.899,10.7162,10.7931,92338.589141906,0
+BGT.US,D,20220616,000000,10.7448,10.7448,10.3791,10.3984,98321.112689299,0
+BGT.US,D,20220617,000000,10.4752,10.5527,10.4465,10.5234,54278.937601865,0
+BGT.US,D,20220621,000000,10.6872,10.7448,10.5723,10.6775,139138.33367696,0
+BGT.US,D,20220622,000000,10.6775,10.716,10.6245,10.6583,53519.697200277,0
+BGT.US,D,20220623,000000,10.6487,10.6583,10.5717,10.5717,67432.180345644,0
+BGT.US,D,20220624,000000,10.6198,10.639,10.5812,10.5812,64950.887159062,0
+BGT.US,D,20220627,000000,10.6294,10.6583,10.5909,10.6198,33297.521251017,0
+BGT.US,D,20220628,000000,10.6198,10.7256,10.6163,10.7064,57099.863635669,0
+BGT.US,D,20220629,000000,10.6294,10.6487,10.5331,10.5717,168522.28744075,0
+BGT.US,D,20220630,000000,10.61,10.61,10.4272,10.61,124715.88194449,0
+BGT.US,D,20220701,000000,10.5909,10.7834,10.5429,10.7738,35750.771358472,0
+BGT.US,D,20220705,000000,10.7448,10.7448,10.6005,10.6967,51652.235856837,0
+BGT.US,D,20220706,000000,10.7353,10.7497,10.5619,10.6872,49577.048001334,0
+BGT.US,D,20220707,000000,10.716,10.716,10.639,10.639,57013.657133164,0
+BGT.US,D,20220708,000000,10.6679,10.7738,10.6679,10.7641,80997.760215869,0
+BGT.US,D,20220711,000000,10.8026,10.9279,10.6967,10.87,154965.01663099,0
+BGT.US,D,20220712,000000,10.899,11.0818,10.899,11.0721,123460.17517907,0
+BGT.US,D,20220713,000000,11.053,11.1493,10.8668,11.1493,115407.65693899,0
+BGT.US,D,20220714,000000,11.0862,11.1348,10.9411,11.1348,63392.389853441,0
+BGT.US,D,20220715,000000,11.1348,11.1348,10.9411,10.9411,69924.866202404,0
+BGT.US,D,20220718,000000,11.0185,11.0572,10.7668,10.8539,54610.469474748,0
+BGT.US,D,20220719,000000,10.9314,10.9604,10.8006,10.8539,67938.786831802,0
+BGT.US,D,20220720,000000,10.912,10.9604,10.8442,10.9508,76903.513268009,0
+BGT.US,D,20220721,000000,10.9702,11.125,10.883,11.1154,41951.408192655,0
+BGT.US,D,20220722,000000,11.1735,11.3091,11.0572,11.1444,71820.058945543,0
+BGT.US,D,20220725,000000,11.2219,11.2503,11.0767,11.1348,47271.374307044,0
+BGT.US,D,20220726,000000,11.125,11.154,10.9508,10.9508,49084.975645982,0
+BGT.US,D,20220727,000000,11.038,11.1541,11.0282,11.1154,70637.499985928,0
+BGT.US,D,20220728,000000,11.1541,11.3573,11.0822,11.3478,105358.25728228,0
+BGT.US,D,20220729,000000,11.4059,11.5995,11.3573,11.5124,109545.23896113,0
+BGT.US,D,20220801,000000,11.5317,11.6168,11.2801,11.5221,94407.451475475,0
+BGT.US,D,20220802,000000,11.4446,11.5413,11.3865,11.4735,75811.840935858,0
+BGT.US,D,20220803,000000,11.4735,11.6092,11.4735,11.5413,85413.806566894,0
+BGT.US,D,20220804,000000,11.6092,11.6092,11.4738,11.6092,42346.971582639,0
+BGT.US,D,20220805,000000,11.5802,11.5898,11.5317,11.5317,39961.197611714,0
+BGT.US,D,20220808,000000,11.5899,11.6189,11.5317,11.5607,55173.346883472,0
+BGT.US,D,20220809,000000,11.5512,11.6189,11.5317,11.5512,88681.593945255,0
+BGT.US,D,20220810,000000,11.6092,11.6769,11.5733,11.6769,31195.802074377,0
+BGT.US,D,20220811,000000,11.7446,11.7446,11.6189,11.7446,38980.035156138,0
+BGT.US,D,20220812,000000,11.7691,11.8469,11.701,11.8469,35841.387265888,0
+BGT.US,D,20220815,000000,11.7106,11.7926,11.701,11.7106,79515.694506049,0
+BGT.US,D,20220816,000000,11.73,11.7399,11.6523,11.6718,43307.572495137,0
+BGT.US,D,20220817,000000,11.6718,11.6718,11.5841,11.6036,51238.082947778,0
+BGT.US,D,20220818,000000,11.662,11.6912,11.5841,11.6231,34615.856311226,0
+BGT.US,D,20220819,000000,11.6133,11.6328,11.5257,11.5355,42245.377183216,0
+BGT.US,D,20220822,000000,11.3894,11.4867,11.3408,11.3894,38612.95685154,0
+BGT.US,D,20220823,000000,11.4089,11.4473,11.3506,11.3602,38018.16856759,0
+BGT.US,D,20220824,000000,11.3991,11.5355,11.3951,11.5257,67055.95858894,0
+BGT.US,D,20220825,000000,11.5841,11.5841,11.4478,11.4478,33312.252973868,0
+BGT.US,D,20220826,000000,11.4478,11.4966,11.2921,11.3018,50419.35019768,0
+BGT.US,D,20220829,000000,11.1948,11.3408,11.1461,11.2532,72032.045717515,0
+BGT.US,D,20220830,000000,11.224,11.2337,11.1072,11.1168,63005.440102572,0
+BGT.US,D,20220831,000000,11.1266,11.1558,11.0974,11.0974,46052.433107761,0
+BGT.US,D,20220901,000000,11.0876,11.187,11.0098,11.0098,51208.292170171,0
+BGT.US,D,20220902,000000,11.0195,11.1363,11.0195,11.078,49079.792473555,0
+BGT.US,D,20220906,000000,11.0584,11.1753,11.0195,11.0292,40693.174943067,0
+BGT.US,D,20220907,000000,10.9903,11.1168,10.9903,11.0876,19837.576081731,0
+BGT.US,D,20220908,000000,11.039,11.1656,11.039,11.1461,49029.456332082,0
+BGT.US,D,20220909,000000,11.1363,11.2434,11.1363,11.2044,25107.461913602,0
+BGT.US,D,20220912,000000,11.2532,11.2825,11.1461,11.1753,31800.11419326,0
+BGT.US,D,20220913,000000,11.1558,11.1849,11.0195,11.039,34799.737317835,0
+BGT.US,D,20220914,000000,11.0144,11.1124,11.0144,11.0341,55513.022848482,0
+BGT.US,D,20220915,000000,11.0243,11.0635,10.946,10.9656,82627.596960435,0
+BGT.US,D,20220916,000000,10.9264,10.9264,10.7991,10.8383,93704.462754841,0
+BGT.US,D,20220919,000000,10.7698,10.8775,10.7698,10.8383,72791.707831791,0
+BGT.US,D,20220920,000000,10.7795,11.0243,10.7795,10.8872,103840.6375952,0
+BGT.US,D,20220921,000000,10.946,11.0537,10.7893,10.9068,96153.731927269,0
+BGT.US,D,20220922,000000,10.897,10.897,10.7893,10.8089,37535.713964448,0
+BGT.US,D,20220923,000000,10.7208,10.8437,10.6425,10.6522,53226.153091574,0
+BGT.US,D,20220926,000000,10.5935,10.6719,10.5739,10.5837,94498.074992947,0
+BGT.US,D,20220927,000000,10.5739,10.6323,10.5054,10.5739,100706.02246167,0
+BGT.US,D,20220928,000000,10.5837,10.7502,10.5544,10.6425,77581.979899635,0
+BGT.US,D,20220929,000000,10.5739,10.6131,10.5054,10.5445,81868.711641371,0
+BGT.US,D,20220930,000000,10.5347,10.6327,10.525,10.6327,135386.97940489,0
+BGT.US,D,20221003,000000,10.6131,10.711,10.5445,10.6327,162218.63126464,0
+BGT.US,D,20221004,000000,10.6914,10.8481,10.6914,10.8285,109515.42471864,0
+BGT.US,D,20221005,000000,10.7698,10.8187,10.6506,10.7795,65698.223927489,0
+BGT.US,D,20221006,000000,10.8383,10.8578,10.5445,10.7306,162702.76537129,0
+BGT.US,D,20221007,000000,10.6522,10.711,10.5935,10.6228,80859.588229211,0
+BGT.US,D,20221010,000000,10.6719,10.6963,10.5347,10.5641,134949.82877695,0
+BGT.US,D,20221011,000000,10.6131,10.6131,10.5347,10.5544,69972.699109563,0
+BGT.US,D,20221012,000000,10.5347,10.5739,10.5152,10.5347,110241.62587861,0
+BGT.US,D,20221013,000000,10.4539,10.6117,10.4145,10.5525,90160.710519683,0
+BGT.US,D,20221014,000000,10.5624,10.6511,10.4441,10.4539,86001.381311292,0
+BGT.US,D,20221017,000000,10.5525,10.6018,10.5279,10.5525,82583.268497668,0
+BGT.US,D,20221018,000000,10.73,10.7399,10.6117,10.7005,72272.147405485,0
+BGT.US,D,20221019,000000,10.6709,10.7498,10.592,10.7103,96817.462409759,0
+BGT.US,D,20221020,000000,10.6906,10.8089,10.6857,10.7794,49110.909526872,0
+BGT.US,D,20221021,000000,10.7399,10.7794,10.6511,10.7596,68235.509282958,0
+BGT.US,D,20221024,000000,10.6906,10.7892,10.6215,10.7695,262281.09434855,0
+BGT.US,D,20221025,000000,10.7005,10.7894,10.7005,10.7695,120916.62801089,0
+BGT.US,D,20221026,000000,10.7103,10.8287,10.7103,10.7794,71735.754145798,0
+BGT.US,D,20221027,000000,10.7596,10.8089,10.73,10.7794,119483.88004125,0
+BGT.US,D,20221028,000000,10.73,10.8878,10.73,10.8681,132490.14911878,0
+BGT.US,D,20221031,000000,10.8484,10.8484,10.7695,10.8385,56129.650819042,0
+BGT.US,D,20221101,000000,10.8681,10.9416,10.7794,10.878,85370.688291395,0
+BGT.US,D,20221102,000000,10.9174,10.9273,10.8336,10.9076,54418.059472439,0
+BGT.US,D,20221103,000000,10.8977,11.0752,10.8583,11.0752,49624.995316402,0
+BGT.US,D,20221104,000000,11.1738,11.4006,11.085,11.2528,66888.9492662,0
+BGT.US,D,20221107,000000,11.302,11.3316,11.1442,11.1936,58589.556391826,0
+BGT.US,D,20221108,000000,11.233,11.233,11.164,11.1936,44412.145131044,0
+BGT.US,D,20221109,000000,11.1936,11.2132,11.1442,11.1936,46983.588054612,0
+BGT.US,D,20221110,000000,11.381,11.519,11.2132,11.2724,221432.06058715,0
+BGT.US,D,20221111,000000,11.3316,11.3316,11.1837,11.233,106225.13096058,0
+BGT.US,D,20221114,000000,11.241,11.2707,11.0721,11.092,71156.887846832,0
+BGT.US,D,20221115,000000,11.1516,11.2874,11.1417,11.2707,49174.384240711,0
+BGT.US,D,20221116,000000,11.2906,11.3502,11.1615,11.3005,79142.652361768,0
+BGT.US,D,20221117,000000,11.2509,11.2509,11.0225,11.1119,78574.686260075,0
+BGT.US,D,20221118,000000,11.1714,11.2012,11.0721,11.1218,102802.87143849,0
+BGT.US,D,20221121,000000,11.1317,11.1665,11.0523,11.0821,100594.45005372,0
+BGT.US,D,20221122,000000,11.0821,11.1714,11.0026,11.1466,106504.72142045,0
+BGT.US,D,20221123,000000,11.1913,11.2211,11.1551,11.1714,48088.803642086,0
+BGT.US,D,20221125,000000,11.1615,11.2012,11.092,11.1317,37252.131265638,0
+BGT.US,D,20221128,000000,11.1019,11.1814,11.1019,11.1714,65599.077713423,0
+BGT.US,D,20221129,000000,11.1417,11.2211,11.1417,11.1913,54329.38153604,0
+BGT.US,D,20221130,000000,11.1913,11.6779,11.1714,11.5984,283860.19293079,0
+BGT.US,D,20221201,000000,11.5488,11.658,11.2906,11.38,173622.40353343,0
+BGT.US,D,20221202,000000,11.3502,11.3724,11.1963,11.2161,50060.572484487,0
+BGT.US,D,20221205,000000,11.1714,11.2168,11.1317,11.1615,53382.771366552,0
+BGT.US,D,20221206,000000,11.1317,11.1615,11.0721,11.0821,72743.970428867,0
+BGT.US,D,20221207,000000,11.0622,11.3105,11.0324,11.2112,70155.897944203,0
+BGT.US,D,20221208,000000,11.1814,11.2459,11.1218,11.1218,40400.113595234,0
+BGT.US,D,20221209,000000,11.0523,11.1019,11.0523,11.0721,38427.337720737,0
+BGT.US,D,20221212,000000,11.0721,11.2211,11.0622,11.2211,65597.063649233,0
+BGT.US,D,20221213,000000,11.2608,11.2707,11.0821,11.092,58392.756040172,0
+BGT.US,D,20221214,000000,11.06,11.167,11,11.03,101153,0
+BGT.US,D,20221215,000000,11.05,11.05,10.98,11.02,58916,0
+BGT.US,D,20221216,000000,10.97,10.993,10.92,10.95,118005,0
+BGT.US,D,20221219,000000,10.9,10.94,10.82,10.83,130555,0
+BGT.US,D,20221220,000000,10.85,10.93,10.82,10.89,52909,0
+BGT.US,D,20221221,000000,10.97,10.97,10.8701,10.92,64235,0
+BGT.US,D,20221222,000000,10.94,11.01,10.8956,10.99,79149,0
+BGT.US,D,20221223,000000,11.03,11.0499,11,11.01,56712,0
+BGT.US,D,20221227,000000,11.06,11.06,10.87,10.92,117451,0
+BGT.US,D,20221228,000000,10.95,10.96,10.84,10.85,45472,0
+BGT.US,D,20221229,000000,10.9,10.97,10.87,10.94,109014,0
+BGT.US,D,20221230,000000,10.95,11,10.9,10.94,55356,0
+BGT.US,D,20230103,000000,11.04,11.08,10.97,11.05,64066,0
+BGT.US,D,20230104,000000,11.03,11.12,11.03,11.11,27452,0
+BGT.US,D,20230105,000000,11.09,11.12,11.05,11.11,36593,0
+BGT.US,D,20230106,000000,11.1,11.215,11.1,11.18,49126,0
+BGT.US,D,20230109,000000,11.23,11.29,11.16,11.21,58320,0
+BGT.US,D,20230110,000000,11.21,11.25,11.17,11.25,55240,0
+BGT.US,D,20230111,000000,11.25,11.35,11.25,11.34,66228,0
+BGT.US,D,20230112,000000,11.27,11.33,11.23,11.32,64500,0
+BGT.US,D,20230113,000000,11.24,11.35,11.24,11.3,59256,0
+BGT.US,D,20230117,000000,11.33,11.33,11.25,11.27,85887,0
+BGT.US,D,20230118,000000,11.34,11.35,11.22,11.23,83555,0
+BGT.US,D,20230119,000000,11.21,11.29,11.2,11.2,69635,0
+BGT.US,D,20230120,000000,11.21,11.2609,11.1879,11.22,49834,0
+BGT.US,D,20230123,000000,11.24,11.369,11.224,11.32,121404,0
+BGT.US,D,20230124,000000,11.32,11.4499,11.2,11.38,88381,0
+BGT.US,D,20230125,000000,11.37,11.42,11.33,11.33,107205,0
+BGT.US,D,20230126,000000,11.36,11.47,11.35,11.45,69196,0
+BGT.US,D,20230127,000000,11.48,11.54,11.4742,11.53,75042,0
+BGT.US,D,20230130,000000,11.54,11.59,11.51,11.59,58771,0
+BGT.US,D,20230131,000000,11.69,11.72,11.61,11.68,158230,0
+BGT.US,D,20230201,000000,11.63,11.7,11.44,11.61,168097,0
+BGT.US,D,20230202,000000,11.68,11.73,11.6,11.68,28234,0
+BGT.US,D,20230203,000000,11.69,11.7191,11.63,11.68,47665,0
+BGT.US,D,20230206,000000,11.68,11.7299,11.623,11.68,60062,0
+BGT.US,D,20230207,000000,11.66,11.77,11.66,11.75,39817,0
+BGT.US,D,20230208,000000,11.73,11.77,11.67,11.67,50795,0
+BGT.US,D,20230209,000000,11.73,11.7799,11.7116,11.74,35240,0
+BGT.US,D,20230210,000000,11.71,11.76,11.7,11.745,33280,0
+BGT.US,D,20230213,000000,11.79,11.8,11.71,11.75,50694,0
+BGT.US,D,20230214,000000,11.7,11.71,11.6,11.64,111450,0
+BGT.US,D,20230215,000000,11.62,11.71,11.62,11.65,33375,0
+BGT.US,D,20230216,000000,11.64,11.68,11.62,11.63,43815,0
+BGT.US,D,20230217,000000,11.66,11.72,11.52,11.58,244614,0
+BGT.US,D,20230221,000000,11.52,11.61,11.44,11.44,33317,0
+BGT.US,D,20230222,000000,11.47,11.47,11.34,11.36,79722,0
+BGT.US,D,20230223,000000,11.39,11.45,11.36,11.44,45177,0
+BGT.US,D,20230224,000000,11.42,11.53,11.4,11.52,40558,0
+BGT.US,D,20230227,000000,11.52,11.5399,11.48,11.5,44871,0
+BGT.US,D,20230228,000000,11.57,11.6,11.5,11.6,124922,0
+BGT.US,D,20230301,000000,11.63,11.66,11.58,11.6,91813,0
+BGT.US,D,20230302,000000,11.6,11.665,11.57,11.6,149610,0
+BGT.US,D,20230303,000000,11.61,11.69,11.61,11.64,85711,0
+BGT.US,D,20230306,000000,11.72,11.74,11.66,11.72,163567,0
+BGT.US,D,20230307,000000,11.75,11.75,11.65,11.66,148971,0
+BGT.US,D,20230308,000000,11.64,11.7268,11.64,11.69,135493,0
+BGT.US,D,20230309,000000,11.72,11.73,11.54,11.55,135393,0
+BGT.US,D,20230310,000000,11.52,11.5601,11.33,11.35,107304,0
+BGT.US,D,20230313,000000,11.3,11.3212,11.11,11.11,125302,0
+BGT.US,D,20230314,000000,11.05,11.22,11.04,11.04,101940,0
+BGT.US,D,20230315,000000,10.95,11.02,10.84,10.9,175573,0
+BGT.US,D,20230316,000000,10.86,10.96,10.84,10.91,155508,0
+BGT.US,D,20230317,000000,10.88,10.96,10.75,10.78,154987,0
+BGT.US,D,20230320,000000,10.82,11.03,10.82,10.88,204589,0
+BGT.US,D,20230321,000000,10.92,11.01,10.91,10.96,90074,0
+BGT.US,D,20230322,000000,11.02,11.08,10.95,10.97,64462,0
+BGT.US,D,20230323,000000,11.04,11.12,10.93,10.95,90470,0
+BGT.US,D,20230324,000000,10.94,10.9794,10.86,10.88,105594,0
+BGT.US,D,20230327,000000,10.93,11.03,10.92,10.97,112100,0
+BGT.US,D,20230328,000000,10.99,11.03,10.89,10.89,115382,0
+BGT.US,D,20230329,000000,10.95,11.08,10.94,11.07,59959,0
+BGT.US,D,20230330,000000,11.14,11.22,11.1,11.22,79816,0
+BGT.US,D,20230331,000000,11.29,11.37,11.21,11.21,125937,0
+BGT.US,D,20230403,000000,11.26,11.37,11.255,11.31,148929,0
+BGT.US,D,20230404,000000,11.3,11.41,11.26,11.4,203783,0
+BGT.US,D,20230405,000000,11.4,11.4105,11.1903,11.37,87595,0
+BGT.US,D,20230406,000000,11.34,11.409,11.29,11.36,68468,0
+BGT.US,D,20230410,000000,11.31,11.46,11.31,11.41,105710,0
+BGT.US,D,20230411,000000,11.41,11.49,11.404,11.41,68547,0
+BGT.US,D,20230412,000000,11.45,11.58,11.41,11.44,67339,0
+BGT.US,D,20230413,000000,11.35,11.42,11.3,11.32,72862,0
+BGT.US,D,20230414,000000,11.31,11.39,11.28,11.29,51330,0
+BGT.US,D,20230417,000000,11.33,11.35,11.28,11.34,42285,0
+BGT.US,D,20230418,000000,11.39,11.44,11.28,11.36,101580,0
+BGT.US,D,20230419,000000,11.29,11.37,11.22,11.34,73070,0
+BGT.US,D,20230420,000000,11.35,11.49,11.35,11.45,63045,0
+BGT.US,D,20230421,000000,11.39,11.5,11.31,11.35,81980,0
+BGT.US,D,20230424,000000,11.31,11.48,11.31,11.45,64177,0
+BGT.US,D,20230425,000000,11.35,11.4012,11.23,11.3,81453,0
+BGT.US,D,20230426,000000,11.27,11.42,11.215,11.28,60609,0
+BGT.US,D,20230427,000000,11.26,11.31,11.22,11.26,82235,0
+BGT.US,D,20230428,000000,11.28,11.34,11.22,11.33,104526,0
+BGT.US,D,20230501,000000,11.28,11.37,11.28,11.34,122051,0
+BGT.US,D,20230502,000000,11.28,11.3318,11.19,11.27,101139,0
+BGT.US,D,20230503,000000,11.27,11.34,11.25,11.3,47825,0
+BGT.US,D,20230504,000000,11.31,11.32,11.26,11.29,63655,0
+BGT.US,D,20230505,000000,11.35,11.44,11.29,11.4,105372,0
+BGT.US,D,20230508,000000,11.45,11.45,11.24,11.3,84391,0
+BGT.US,D,20230509,000000,11.35,11.3793,11.21,11.24,65412,0
+BGT.US,D,20230510,000000,11.32,11.33,11.19,11.23,82856,0
+BGT.US,D,20230511,000000,11.25,11.3086,11.2201,11.29,64196,0
+BGT.US,D,20230512,000000,11.25,11.25,11.12,11.23,74104,0
+BGT.US,D,20230515,000000,11.23,11.26,11.16,11.24,48898,0
+BGT.US,D,20230516,000000,11.26,11.26,11.09,11.11,56252,0
+BGT.US,D,20230517,000000,11.17,11.17,11.07,11.07,67455,0
+BGT.US,D,20230518,000000,11.07,11.095,11.05,11.08,62095,0
+BGT.US,D,20230519,000000,11.08,11.09,11.01,11.03,77854,0
+BGT.US,D,20230522,000000,11.07,11.1,11.04,11.05,40350,0
+BGT.US,D,20230523,000000,11.08,11.09,11.05,11.06,79496,0
+BGT.US,D,20230524,000000,11.06,11.06,10.97,11,53151,0
+BGT.US,D,20230525,000000,11,11,10.95,10.98,57084,0
+BGT.US,D,20230526,000000,10.96,11.05,10.95,11.03,58647,0
+BGT.US,D,20230530,000000,11.05,11.05,10.97,11.02,68152,0
+BGT.US,D,20230531,000000,11.05,11.13,11,11.1,90891,0
+BGT.US,D,20230601,000000,11.13,11.23,11.1,11.19,73277,0
+BGT.US,D,20230602,000000,11.2,11.32,11.14,11.29,107453,0
+BGT.US,D,20230605,000000,11.29,11.35,11.25,11.34,53430,0
+BGT.US,D,20230606,000000,11.31,11.43,11.28,11.34,92172,0
+BGT.US,D,20230607,000000,11.37,11.6,11.33,11.48,92156,0
+BGT.US,D,20230608,000000,11.47,11.47,11.33,11.38,98302,0
+BGT.US,D,20230609,000000,11.42,11.45,11.375,11.42,82510,0
+BGT.US,D,20230612,000000,11.48,11.58,11.45,11.58,100538,0
+BGT.US,D,20230613,000000,11.64,11.69,11.6,11.62,94849,0
+BGT.US,D,20230614,000000,11.55,11.6,11.23,11.36,102296,0
+BGT.US,D,20230615,000000,11.35,11.4,11.28,11.3,89782,0
+BGT.US,D,20230616,000000,11.3,11.3525,11.27,11.28,70911,0
+BGT.US,D,20230620,000000,11.32,11.325,11.17,11.21,100253,0
+BGT.US,D,20230621,000000,11.17,11.29,11.17,11.24,140041,0
+BGT.US,D,20230622,000000,11.27,11.41,11.2262,11.38,103868,0
+BGT.US,D,20230623,000000,11.38,11.42,11.29,11.3,87125,0
+BGT.US,D,20230626,000000,11.34,11.44,11.3201,11.39,84045,0
+BGT.US,D,20230627,000000,11.42,11.48,11.33,11.41,105645,0
+BGT.US,D,20230628,000000,11.45,11.71,11.4163,11.68,124643,0
+BGT.US,D,20230629,000000,11.67,11.67,11.53,11.58,78249,0
+BGT.US,D,20230630,000000,11.68,11.73,11.61,11.66,115764,0
+BGT.US,D,20230703,000000,11.74,11.88,11.725,11.86,52368,0
+BGT.US,D,20230705,000000,11.85,11.86,11.56,11.61,129528,0
+BGT.US,D,20230706,000000,11.61,11.63,11.49,11.54,92467,0
+BGT.US,D,20230707,000000,11.58,11.67,11.48,11.59,173345,0
+BGT.US,D,20230710,000000,11.76,11.76,11.57,11.67,82269,0
+BGT.US,D,20230711,000000,11.73,11.78,11.65,11.7,79750,0
+BGT.US,D,20230712,000000,11.77,11.7899,11.68,11.74,77916,0
+BGT.US,D,20230713,000000,11.67,11.74,11.55,11.6,78769,0
+BGT.US,D,20230714,000000,11.63,11.63,11.5207,11.6,80606,0
+BGT.US,D,20230717,000000,11.63,11.65,11.57,11.61,68676,0
+BGT.US,D,20230718,000000,11.65,11.6699,11.56,11.62,61546,0
+BGT.US,D,20230719,000000,11.65,11.69,11.54,11.64,66588,0
+BGT.US,D,20230720,000000,11.66,11.75,11.6,11.74,46414,0
+BGT.US,D,20230721,000000,11.77,11.77,11.67,11.7,67075,0
+BGT.US,D,20230724,000000,11.78,11.82,11.6879,11.74,62049,0
+BGT.US,D,20230725,000000,11.76,11.81,11.66,11.69,60206,0
+BGT.US,D,20230726,000000,11.72,11.726,11.62,11.69,47550,0
+BGT.US,D,20230727,000000,11.76,11.8,11.69,11.73,108066,0
+BGT.US,D,20230728,000000,11.77,11.99,11.73,11.94,173245,0
+BGT.US,D,20230731,000000,11.99,11.99,11.86,11.92,127432,0
+BGT.US,D,20230801,000000,11.92,11.99,11.89,11.99,75782,0
+BGT.US,D,20230802,000000,11.98,11.9999,11.87,11.93,73886,0
+BGT.US,D,20230803,000000,11.91,11.97,11.87,11.94,57223,0
+BGT.US,D,20230804,000000,11.92,12,11.92,11.99,59114,0
+BGT.US,D,20230807,000000,12.02,12.11,11.85,11.88,151837,0
+BGT.US,D,20230808,000000,11.85,11.92,11.78,11.82,286989,0
+BGT.US,D,20230809,000000,11.82,11.87,11.8,11.83,66193,0
+BGT.US,D,20230810,000000,11.93,11.93,11.82,11.87,86600,0
+BGT.US,D,20230811,000000,11.91,11.94,11.88,11.93,108621,0
+BGT.US,D,20230814,000000,11.81,11.9846,11.81,11.92,107338,0
+BGT.US,D,20230815,000000,11.92,11.95,11.8,11.84,75133,0
+BGT.US,D,20230816,000000,11.87,11.87,11.81,11.85,49067,0
+BGT.US,D,20230817,000000,11.88,11.89,11.76,11.78,59405,0
+BGT.US,D,20230818,000000,11.77,11.81,11.62,11.65,150488,0
+BGT.US,D,20230821,000000,11.69,11.73,11.66,11.7,119934,0
+BGT.US,D,20230822,000000,11.74,11.7699,11.62,11.67,80751,0
+BGT.US,D,20230823,000000,11.72,11.74,11.68,11.73,32602,0
+BGT.US,D,20230824,000000,11.79,11.8,11.71,11.79,98768,0
+BGT.US,D,20230825,000000,11.81,11.86,11.74,11.86,59493,0
+BGT.US,D,20230828,000000,11.91,11.9735,11.835,11.97,70780,0
+BGT.US,D,20230829,000000,11.98,12.03,11.92,12.01,112132,0
+BGT.US,D,20230830,000000,11.97,12.01,11.95,12.01,55264,0
+BGT.US,D,20230831,000000,12.01,12.07,11.96,12.04,102561,0
+BGT.US,D,20230901,000000,12.05,12.14,11.95,12.14,94318,0
+BGT.US,D,20230905,000000,12.08,12.145,12.05,12.13,79034,0
+BGT.US,D,20230906,000000,12.11,12.17,12.08,12.09,63895,0
+BGT.US,D,20230907,000000,12.09,12.09,12.04,12.08,58333,0
+BGT.US,D,20230908,000000,12.11,12.17,12.1,12.17,81369,0
+BGT.US,D,20230911,000000,12.13,12.21,12.11,12.17,78330,0
+BGT.US,D,20230912,000000,12.18,12.23,12.165,12.22,106322,0
+BGT.US,D,20230913,000000,12.25,12.32,12.235,12.28,144707,0
+BGT.US,D,20230914,000000,12.15,12.22,12.08,12.16,104029,0
+BGT.US,D,20230915,000000,12.14,12.1503,11.94,11.97,122505,0
+BGT.US,D,20230918,000000,11.95,12.04,11.94,11.99,66074,0
+BGT.US,D,20230919,000000,11.99,12.0979,11.99,12.05,49268,0
+BGT.US,D,20230920,000000,12.05,12.09,12,12.01,100606,0
+BGT.US,D,20230921,000000,11.99,12.05,11.93,11.98,79120,0
+BGT.US,D,20230922,000000,12.05,12.09,11.9939,12.09,55863,0
+BGT.US,D,20230925,000000,12.04,12.22,12.02,12.21,72553,0
+BGT.US,D,20230926,000000,12.18,12.21,12.11,12.15,125712,0
+BGT.US,D,20230927,000000,12.17,12.17,12.09,12.15,100565,0
+BGT.US,D,20230928,000000,12.09,12.2,12.07,12.17,77713,0
+BGT.US,D,20230929,000000,12.2,12.22,12.06,12.06,203455,0
+BGT.US,D,20231002,000000,12.09,12.13,11.94,11.96,71550,0
+BGT.US,D,20231003,000000,11.96,12.01,11.84,11.85,119735,0
+BGT.US,D,20231004,000000,11.84,12.05,11.78,12.02,203016,0
+BGT.US,D,20231005,000000,12.05,12.08,11.95,12.07,58348,0
+BGT.US,D,20231006,000000,12.05,12.13,12.0029,12.1,82122,0
+BGT.US,D,20231009,000000,12.12,12.24,12.1,12.24,154244,0
+BGT.US,D,20231010,000000,12.21,12.24,12.17,12.23,70523,0
+BGT.US,D,20231011,000000,12.21,12.24,12.12,12.15,89107,0
+BGT.US,D,20231012,000000,12.17,12.2,12.03,12.06,97264,0
+BGT.US,D,20231013,000000,12.01,12.07,11.9,11.96,80963,0
+BGT.US,D,20231016,000000,11.96,12.0042,11.9,11.93,46919,0
+BGT.US,D,20231017,000000,11.91,12,11.85,11.97,242293,0
+BGT.US,D,20231018,000000,11.92,11.98,11.78,11.79,61411,0
+BGT.US,D,20231019,000000,11.85,11.9,11.62,11.64,95625,0
+BGT.US,D,20231020,000000,11.66,11.7363,11.5,11.54,93508,0
+BGT.US,D,20231023,000000,11.5,11.5901,11.5,11.551,76910,0
+BGT.US,D,20231024,000000,11.53,11.6733,11.52,11.62,66977,0
+BGT.US,D,20231025,000000,11.55,11.55,11.32,11.33,153401,0
+BGT.US,D,20231026,000000,11.32,11.4,11.25,11.27,84815,0
+BGT.US,D,20231027,000000,11.3,11.42,11.2301,11.37,102732,0
+BGT.US,D,20231030,000000,11.38,11.47,11.34,11.43,58646,0
+BGT.US,D,20231031,000000,11.5,11.68,11.45,11.62,153888,0
+BGT.US,D,20231101,000000,11.68,11.83,11.68,11.83,102723,0
+BGT.US,D,20231102,000000,11.84,12,11.84,11.97,98651,0
+BGT.US,D,20231103,000000,12.06,12.13,12.035,12.11,146078,0
+BGT.US,D,20231106,000000,12.13,12.17,11.98,12.02,80283,0
+BGT.US,D,20231107,000000,12.05,12.0512,11.995,12.05,68244,0
+BGT.US,D,20231108,000000,12.09,12.13,11.99,12.01,66685,0
+BGT.US,D,20231109,000000,11.98,12.025,11.91,11.92,74811,0
+BGT.US,D,20231110,000000,11.99,12.1,11.97,12.02,71370,0
+BGT.US,D,20231113,000000,12.05,12.09,12.02,12.08,53872,0
+BGT.US,D,20231114,000000,12.05,12.07,11.94,11.94,65151,0
+BGT.US,D,20231115,000000,11.91,11.9699,11.82,11.83,96805,0
+BGT.US,D,20231116,000000,11.86,11.8717,11.77,11.83,99022,0
+BGT.US,D,20231117,000000,11.91,11.97,11.88,11.93,93861,0
+BGT.US,D,20231120,000000,11.93,11.965,11.89,11.89,54817,0
+BGT.US,D,20231121,000000,11.93,11.94,11.85,11.9,47873,0
+BGT.US,D,20231122,000000,11.96,11.96,11.85,11.88,64383,0
+BGT.US,D,20231124,000000,11.92,11.97,11.89,11.97,33731,0
+BGT.US,D,20231127,000000,11.91,12,11.91,11.97,88272,0
+BGT.US,D,20231128,000000,11.99,12,11.91,11.94,92892,0
+BGT.US,D,20231129,000000,11.92,11.98,11.92,11.93,53803,0
+BGT.US,D,20231130,000000,11.99,12.01,11.94,11.96,97290,0
+BGT.US,D,20231201,000000,11.93,12.04,11.93,12,140787,0
+BGT.US,D,20231204,000000,11.95,12.03,11.95,11.98,58432,0
+BGT.US,D,20231205,000000,11.94,12.05,11.93,12.05,54102,0
+BGT.US,D,20231206,000000,12.03,12.16,12.03,12.07,74719,0
+BGT.US,D,20231207,000000,12.06,12.24,12.06,12.2,123187,0
+BGT.US,D,20231208,000000,12.19,12.24,12.1425,12.2,48046,0
+BGT.US,D,20231211,000000,12.15,12.18,12.13,12.14,99439,0
+BGT.US,D,20231212,000000,12.15,12.15,12.1,12.15,87182,0
+BGT.US,D,20231213,000000,12.15,12.25,12.1461,12.21,131686,0
+BGT.US,D,20231214,000000,12.12,12.23,12.12,12.18,136528,0
+BGT.US,D,20231215,000000,12.18,12.23,12.11,12.11,89255,0
+BGT.US,D,20231218,000000,12.13,12.19,12.05,12.05,96381,0
+BGT.US,D,20231219,000000,12.05,12.17,12.05,12.13,100235,0
+BGT.US,D,20231220,000000,12.16,12.16,12.06,12.07,119134,0
+BGT.US,D,20231221,000000,12.12,12.15,12.05,12.07,108619,0
+BGT.US,D,20231222,000000,12.13,12.2324,12.1268,12.21,177388,0
+BGT.US,D,20231226,000000,12.24,12.24,12.12,12.15,151395,0
+BGT.US,D,20231227,000000,12.15,12.22,12.1446,12.18,65412,0
+BGT.US,D,20231228,000000,12.18,12.28,12.18,12.27,56940,0
+BGT.US,D,20231229,000000,12.21,12.42,12.21,12.38,117930,0
+BGT.US,D,20240102,000000,12.38,12.41,12.25,12.27,118367,0
+BGT.US,D,20240103,000000,12.26,12.3299,12.04,12.05,169907,0
+BGT.US,D,20240104,000000,12.01,12.13,12.01,12.11,177062,0
+BGT.US,D,20240105,000000,12.16,12.18,12.0801,12.14,127345,0
+BGT.US,D,20240108,000000,12.19,12.35,12.1575,12.19,447860,0
+BGT.US,D,20240109,000000,12.25,12.28,12.1052,12.15,171019,0
+BGT.US,D,20240110,000000,12.19,12.2596,12.13,12.24,97687,0
+BGT.US,D,20240111,000000,12.16,12.16,12.05,12.11,84680,0
+BGT.US,D,20240112,000000,12.1,12.1188,12.01,12.04,97062,0
+BGT.US,D,20240116,000000,12.08,12.11,12.03,12.04,90770,0
+BGT.US,D,20240117,000000,12.1,12.15,12.03,12.07,107006,0
+BGT.US,D,20240118,000000,12.05,12.12,12.05,12.0775,67467,0
+BGT.US,D,20240119,000000,12.12,12.14,12.04,12.14,112598,0
+BGT.US,D,20240122,000000,12.19,12.22,12.1306,12.15,79235,0
+BGT.US,D,20240123,000000,12.13,12.25,12.13,12.19,72695,0
+BGT.US,D,20240124,000000,12.28,12.28,12.1516,12.2,156396,0
+BGT.US,D,20240125,000000,12.25,12.25,12.17,12.24,80885,0
+BGT.US,D,20240126,000000,12.22,12.2367,12.1509,12.17,61033,0
+BGT.US,D,20240129,000000,12.19,12.29,12.17,12.29,186483,0
+BGT.US,D,20240130,000000,12.3,12.4,12.2949,12.4,77897,0
+BGT.US,D,20240131,000000,12.45,12.46,12.31,12.34,184649,0
+BGT.US,D,20240201,000000,12.43,12.43,12.32,12.34,102520,0
+BGT.US,D,20240202,000000,12.38,12.44,12.36,12.36,150164,0
+BGT.US,D,20240205,000000,12.39,12.43,12.35,12.425,92786,0
+BGT.US,D,20240206,000000,12.47,12.56,12.445,12.55,128549,0
+BGT.US,D,20240207,000000,12.62,12.62,12.54,12.56,96813,0
+BGT.US,D,20240208,000000,12.56,12.6,12.53,12.565,97196,0
+BGT.US,D,20240209,000000,12.6,12.63,12.55,12.61,80148,0
+BGT.US,D,20240212,000000,12.65,12.69,12.6046,12.69,80500,0
+BGT.US,D,20240213,000000,12.68,12.735,12.63,12.73,89211,0
+BGT.US,D,20240214,000000,12.66,12.72,12.64,12.72,66867,0
+BGT.US,D,20240215,000000,12.75,12.79,12.67,12.75,137222,0
+BGT.US,D,20240216,000000,12.77,12.77,12.67,12.72,83174,0
+BGT.US,D,20240220,000000,12.69,12.791,12.69,12.77,131227,0
+BGT.US,D,20240221,000000,12.79,12.86,12.79,12.82,63875,0
+BGT.US,D,20240222,000000,12.83,12.8799,12.78,12.78,72199,0
+BGT.US,D,20240223,000000,12.82,12.84,12.761,12.84,86453,0
+BGT.US,D,20240226,000000,12.84,12.88,12.8,12.81,80702,0
+BGT.US,D,20240227,000000,12.81,12.8499,12.78,12.8,82022,0
+BGT.US,D,20240228,000000,12.81,12.8465,12.8,12.81,43616,0
+BGT.US,D,20240229,000000,12.86,12.87,12.825,12.86,60382,0
+BGT.US,D,20240301,000000,12.91,13.16,12.9049,13.11,173272,0
+BGT.US,D,20240304,000000,13.11,13.11,12.97,13.01,103664,0
+BGT.US,D,20240305,000000,13.02,13.055,12.96,13,50889,0
+BGT.US,D,20240306,000000,13.05,13.15,13.02,13.02,84601,0
+BGT.US,D,20240307,000000,13.03,13.2,13.03,13.16,57377,0
+BGT.US,D,20240308,000000,13.13,13.17,13.05,13.1,129088,0
+BGT.US,D,20240311,000000,13.05,13.1,13.015,13.03,112416,0
+BGT.US,D,20240312,000000,13.03,13.24,13.03,13.1,105587,0
+BGT.US,D,20240313,000000,13.19,13.42,13.15,13.4,138824,0
+BGT.US,D,20240314,000000,13.3,13.3367,13.05,13.23,49253,0
+BGT.US,D,20240315,000000,13.2,13.38,13.17,13.32,74220,0
+BGT.US,D,20240318,000000,13.32,13.33,13.2,13.25,68383,0
+BGT.US,D,20240319,000000,13.28,13.4,13.23,13.24,73866,0
+BGT.US,D,20240320,000000,13.3,13.3,13.15,13.19,80900,0
+BGT.US,D,20240321,000000,13.24,13.24,12.94,12.95,137795,0
+BGT.US,D,20240322,000000,12.95,13,12.87,12.89,112185,0
+BGT.US,D,20240325,000000,12.95,12.98,12.79,12.81,123853,0
+BGT.US,D,20240326,000000,12.9,13,12.86,12.98,73371,0
+BGT.US,D,20240327,000000,12.99,13.05,12.92,12.97,79588,0
+BGT.US,D,20240328,000000,13.03,13.0301,12.97,12.98,232987,0
+BGT.US,D,20240401,000000,13.02,13.11,13.02,13.11,74020,0
+BGT.US,D,20240402,000000,13.09,13.11,13.055,13.11,28581,0
+BGT.US,D,20240403,000000,13.08,13.1288,13.02,13.05,67113,0
+BGT.US,D,20240404,000000,13.06,13.08,12.95,13.01,84389,0
+BGT.US,D,20240405,000000,13.03,13.04,12.99,13.04,53425,0
+BGT.US,D,20240408,000000,13.04,13.1,13.01,13.04,83586,0
+BGT.US,D,20240409,000000,13.04,13.06,13.01,13.05,70189,0
+BGT.US,D,20240410,000000,13.01,13.18,13,13.16,116210,0
+BGT.US,D,20240411,000000,13.19,13.24,13.11,13.17,78141,0
+BGT.US,D,20240412,000000,13.03,13.08,12.82,12.82,134325,0
+BGT.US,D,20240415,000000,12.9,12.9,12.66,12.69,114068,0
+BGT.US,D,20240416,000000,12.66,12.74,12.63,12.73,91897,0
+BGT.US,D,20240417,000000,12.69,12.78,12.69,12.71,123496,0
+BGT.US,D,20240418,000000,12.77,12.795,12.71,12.78,77127,0
+BGT.US,D,20240419,000000,12.74,12.85,12.74,12.82,63031,0
+BGT.US,D,20240422,000000,12.87,12.91,12.8601,12.89,45023,0
+BGT.US,D,20240423,000000,12.94,12.99,12.9313,12.9797,45583,0
+BGT.US,D,20240424,000000,12.99,12.99,12.89,12.99,45399,0
+BGT.US,D,20240425,000000,12.96,12.96,12.81,12.83,96532,0
+BGT.US,D,20240426,000000,12.88,12.9499,12.82,12.9,62386,0
+BGT.US,D,20240429,000000,12.89,12.91,12.75,12.82,124156,0
+BGT.US,D,20240430,000000,12.84,12.84,12.68,12.82,95941,0
+BGT.US,D,20240501,000000,12.82,12.9299,12.73,12.83,125215,0
+BGT.US,D,20240502,000000,12.88,12.93,12.73,12.91,117580,0
+BGT.US,D,20240503,000000,12.92,12.9486,12.83,12.92,109101,0
+BGT.US,D,20240506,000000,13.04,13.04,12.92,12.97,69217,0
+BGT.US,D,20240507,000000,13.03,13.17,12.96,13.14,159095,0
+BGT.US,D,20240508,000000,13.18,13.35,13.169,13.34,130777,0
+BGT.US,D,20240509,000000,13.33,13.3499,13.26,13.32,71278,0
+BGT.US,D,20240510,000000,13.36,13.4,13.3001,13.38,59714,0
+BGT.US,D,20240513,000000,13.42,13.46,13.38,13.43,87113,0
+BGT.US,D,20240514,000000,13.29,13.56,13.29,13.56,96058,0
+BGT.US,D,20240515,000000,13.58,13.97,13.4978,13.74,237043,0
+BGT.US,D,20240516,000000,13.8,13.8,13.5,13.53,92343,0
+BGT.US,D,20240517,000000,13.57,13.73,13.48,13.68,140417,0
+BGT.US,D,20240520,000000,13.69,13.69,13.16,13.18,271274,0
+BGT.US,D,20240521,000000,13.2,13.29,13.18,13.23,130701,0
+BGT.US,D,20240522,000000,13.23,13.32,13.21,13.3,64382,0
+BGT.US,D,20240523,000000,13.35,13.35,13.23,13.27,32625,0
+BGT.US,D,20240524,000000,13.34,13.34,13.01,13.06,130920,0
+BGT.US,D,20240528,000000,13.08,13.09,12.93,12.95,150255,0
+BGT.US,D,20240529,000000,12.95,12.984,12.73,12.78,173032,0
+BGT.US,D,20240530,000000,12.76,12.93,12.7598,12.92,106592,0
+BGT.US,D,20240531,000000,12.97,13.01,12.86,13,71487,0
+BGT.US,D,20240603,000000,12.97,12.98,12.75,12.94,99686,0
+BGT.US,D,20240604,000000,12.89,12.93,12.85,12.93,47430,0
+BGT.US,D,20240605,000000,12.94,13.06,12.8551,13.06,80202,0
+BGT.US,D,20240606,000000,13.02,13.085,12.95,13.01,57706,0
+BGT.US,D,20240607,000000,13,13.12,12.92,13.05,73485,0
+BGT.US,D,20240610,000000,13.08,13.08,12.96,13,60162,0
+BGT.US,D,20240611,000000,13.03,13.055,12.94,12.98,102285,0
+BGT.US,D,20240612,000000,13.06,13.07,12.95,13.03,75528,0
+BGT.US,D,20240613,000000,13,13.0599,12.975,12.98,99666,0
+BGT.US,D,20240614,000000,12.87,12.94,12.78,12.8,48632,0
+BGT.US,D,20240617,000000,12.8,12.91,12.8,12.89,60077,0
+BGT.US,D,20240618,000000,12.85,12.95,12.84,12.94,64850,0
+BGT.US,D,20240620,000000,12.92,12.98,12.8,12.83,103429,0
+BGT.US,D,20240621,000000,12.81,12.82,12.77,12.805,65358,0
+BGT.US,D,20240624,000000,12.83,12.84,12.8,12.83,40254,0
+BGT.US,D,20240625,000000,12.88,12.9,12.78,12.81,57616,0
+BGT.US,D,20240626,000000,12.84,12.8577,12.7701,12.81,44698,0
+BGT.US,D,20240627,000000,12.81,12.9,12.8,12.9,35926,0
+BGT.US,D,20240628,000000,12.9,12.9,12.76,12.76,112697,0
+BGT.US,D,20240701,000000,12.82,12.92,12.8,12.91,56614,0
+BGT.US,D,20240702,000000,12.95,12.96,12.88,12.91,49126,0
+BGT.US,D,20240703,000000,12.94,12.99,12.915,12.96,28418,0
+BGT.US,D,20240705,000000,13,13.0399,12.91,12.95,78102,0
+BGT.US,D,20240708,000000,12.95,13.06,12.92,13.06,85946,0
+BGT.US,D,20240709,000000,13.1,13.14,12.84,12.9,181185,0
+BGT.US,D,20240710,000000,12.92,12.93,12.8801,12.92,67238,0
+BGT.US,D,20240711,000000,12.91,12.95,12.88,12.9,67247,0
+BGT.US,D,20240712,000000,12.93,13.01,12.912,13,93048,0
+BGT.US,D,20240715,000000,13.01,13.23,13,13.19,240771,0
+BGT.US,D,20240716,000000,13.2,13.25,13.0601,13.17,169522,0
+BGT.US,D,20240717,000000,13.17,13.22,13.0632,13.15,130994,0
+BGT.US,D,20240718,000000,13.18,13.2,12.91,12.93,122858,0
+BGT.US,D,20240719,000000,13.01,13.15,12.87,13.09,824330,0
+BGT.US,D,20240722,000000,13.1,13.1177,12.91,12.99,125654,0
+BGT.US,D,20240723,000000,12.96,13.04,12.92,12.96,80415,0
+BGT.US,D,20240724,000000,12.95,13.135,12.92,13.08,147125,0
+BGT.US,D,20240725,000000,13.11,13.13,13.03,13.12,64932,0
+BGT.US,D,20240726,000000,13.13,13.22,13.03,13.08,61787,0
+BGT.US,D,20240729,000000,13.15,13.18,13.0501,13.08,109201,0
+BGT.US,D,20240730,000000,13.12,13.16,13.02,13.13,113613,0
+BGT.US,D,20240731,000000,13.21,13.39,13.09,13.18,111224,0
+BGT.US,D,20240801,000000,13.25,13.28,13.15,13.2,112142,0
+BGT.US,D,20240802,000000,13.19,13.19,12.77,12.86,156616,0
+BGT.US,D,20240805,000000,12.74,12.84,12.05,12.37,271800,0
+BGT.US,D,20240806,000000,12.4,12.6,12.33,12.58,95556,0
+BGT.US,D,20240807,000000,12.69,12.78,12.63,12.73,79849,0
+BGT.US,D,20240808,000000,12.86,12.86,12.755,12.77,67395,0
+BGT.US,D,20240809,000000,12.8,12.9,12.77,12.89,60139,0
+BGT.US,D,20240812,000000,12.92,12.92,12.77,12.82,104377,0
+BGT.US,D,20240813,000000,12.82,12.89,12.7901,12.82,79813,0
+BGT.US,D,20240814,000000,12.85,12.96,12.85,12.95,71826,0
+BGT.US,D,20240815,000000,12.92,12.96,12.85,12.91,66880,0
+BGT.US,D,20240816,000000,12.89,12.93,12.75,12.82,128459,0
+BGT.US,D,20240819,000000,12.82,12.85,12.69,12.71,128555,0
+BGT.US,D,20240820,000000,12.74,12.81,12.713,12.79,74316,0
+BGT.US,D,20240821,000000,12.82,12.84,12.7201,12.77,89850,0
+BGT.US,D,20240822,000000,12.76,12.7959,12.73,12.75,77413,0
+BGT.US,D,20240823,000000,12.79,12.91,12.76,12.91,50511,0
+BGT.US,D,20240826,000000,12.95,12.98,12.84,12.85,122684,0
+BGT.US,D,20240827,000000,12.89,12.93,12.68,12.72,106189,0
+BGT.US,D,20240828,000000,12.71,12.75,12.68,12.71,119541,0
+BGT.US,D,20240829,000000,12.71,12.75,12.68,12.72,107758,0
+BGT.US,D,20240830,000000,12.7,12.75,12.69,12.69,134443,0
+BGT.US,D,20240903,000000,12.69,12.73,12.68,12.73,51672,0
+BGT.US,D,20240904,000000,12.69,12.74,12.65,12.74,69676,0
+BGT.US,D,20240905,000000,12.71,12.79,12.71,12.79,51857,0
+BGT.US,D,20240906,000000,12.8,12.82,12.73,12.77,90231,0
+BGT.US,D,20240909,000000,12.82,12.82,12.7501,12.82,43037,0
+BGT.US,D,20240910,000000,12.86,12.878,12.76,12.81,110927,0
+BGT.US,D,20240911,000000,12.79,12.88,12.789,12.88,70191,0
+BGT.US,D,20240912,000000,12.89,12.915,12.82,12.85,74588,0
+BGT.US,D,20240913,000000,12.92,12.995,12.835,12.86,186374,0
+BGT.US,D,20240916,000000,12.81,12.92,12.77,12.92,92233,0
+BGT.US,D,20240917,000000,12.95,12.99,12.7257,12.78,110743,0
+BGT.US,D,20240918,000000,12.83,12.8599,12.7,12.73,89478,0
+BGT.US,D,20240919,000000,12.77,12.915,12.76,12.82,87162,0
+BGT.US,D,20240920,000000,12.8,12.88,12.75,12.76,60081,0
+BGT.US,D,20240923,000000,12.75,12.7999,12.7,12.71,76771,0
+BGT.US,D,20240924,000000,12.71,12.94,12.66,12.92,97047,0
+BGT.US,D,20240925,000000,12.89,12.94,12.83,12.83,58916,0
+BGT.US,D,20240926,000000,12.83,12.8811,12.76,12.77,52917,0
+BGT.US,D,20240927,000000,12.77,12.87,12.77,12.83,68682,0
+BGT.US,D,20240930,000000,12.8,12.94,12.79,12.94,114584,0
+BGT.US,D,20241001,000000,12.83,12.88,12.79,12.84,131389,0
+BGT.US,D,20241002,000000,12.77,12.81,12.75,12.77,109944,0
+BGT.US,D,20241003,000000,12.77,12.87,12.77,12.84,50468,0
+BGT.US,D,20241004,000000,12.91,13,12.84,12.99,116483,0
+BGT.US,D,20241007,000000,13.03,13.37,12.9432,13.07,220947,0
+BGT.US,D,20241008,000000,13.14,13.21,12.98,13.19,77702,0
+BGT.US,D,20241009,000000,13.23,13.31,13,13.1,95108,0
+BGT.US,D,20241010,000000,13.17,13.2,13.05,13.16,64264,0
+BGT.US,D,20241011,000000,13.22,13.23,12.97,13.06,129713,0
+BGT.US,D,20241014,000000,13.12,13.15,13.03,13.11,101502,0
+BGT.US,D,20241015,000000,13.08,13.1132,12.864,12.94,136585,0
+BGT.US,D,20241016,000000,12.95,12.97,12.84,12.89,68133,0
+BGT.US,D,20241017,000000,12.94,12.95,12.84,12.9,107621,0
+BGT.US,D,20241018,000000,12.9,12.96,12.85,12.96,80469,0
+BGT.US,D,20241021,000000,12.99,13.07,12.92,13.04,78322,0
+BGT.US,D,20241022,000000,13.07,13.16,12.9,12.98,130524,0
+BGT.US,D,20241023,000000,13,13.03,12.8726,12.94,62915,0
+BGT.US,D,20241024,000000,12.99,13.01,12.8774,12.93,76453,0
+BGT.US,D,20241025,000000,12.98,13.05,12.9,12.97,84401,0
+BGT.US,D,20241028,000000,13.03,13.145,12.92,13.09,113424,0
+BGT.US,D,20241029,000000,13.05,13.12,13,13.08,117923,0
+BGT.US,D,20241030,000000,13.08,13.2,13,13.2,78182,0
+BGT.US,D,20241031,000000,13.14,13.1987,13,13.05,118724,0
+BGT.US,D,20241101,000000,13.06,13.2,13.06,13.2,44541,0
+BGT.US,D,20241104,000000,13.2,13.31,12.99,13.04,133126,0
+BGT.US,D,20241105,000000,13.11,13.19,13.0001,13.11,55392,0
+BGT.US,D,20241106,000000,13.29,13.32,12.92,13.02,160711,0
+BGT.US,D,20241107,000000,13.02,13.07,12.95,13,155724,0
+BGT.US,D,20241108,000000,13.06,13.15,13,13.13,81456,0
+BGT.US,D,20241111,000000,13.1901,13.22,13.01,13.06,197792,0
+BGT.US,D,20241112,000000,13.0768,13.0768,12.94,13.06,98932,0
+BGT.US,D,20241113,000000,13.08,13.09,12.9,12.98,128014,0
+BGT.US,D,20241114,000000,12.99,13.04,12.9546,13.04,80927,0
+BGT.US,D,20241115,000000,12.9296,13.04,12.9,13.04,67512,0
+BGT.US,D,20241118,000000,12.98,13.0892,12.9,12.96,164168,0
+BGT.US,D,20241119,000000,12.94,12.98,12.8,12.96,95403,0
+BGT.US,D,20241120,000000,12.91,12.97,12.85,12.91,114597,0
+BGT.US,D,20241121,000000,12.92,12.98,12.84,12.92,182553,0
+BGT.US,D,20241122,000000,12.935,13.01,12.9,12.96,181159,0
+BGT.US,D,20241125,000000,12.94,13.06,12.91,12.99,147648,0
+BGT.US,D,20241126,000000,12.98,12.99,12.83,12.91,94199,0
+BGT.US,D,20241127,000000,12.9,13.01,12.89,13.01,110267,0
+BGT.US,D,20241129,000000,13.0599,13.1,13.02,13.07,94734,0
+BGT.US,D,20241202,000000,13.05,13.17,13.01,13.17,78276,0
+BGT.US,D,20241203,000000,13.17,13.54,13.1629,13.34,175682,0
+BGT.US,D,20241204,000000,13.3899,13.5896,13.111,13.2,180816,0
+BGT.US,D,20241205,000000,13.16,13.2,13.065,13.2,108452,0
+BGT.US,D,20241206,000000,13.16,13.23,13.11,13.23,80640,0
+BGT.US,D,20241209,000000,13.26,13.47,13.245,13.36,144668,0
+BGT.US,D,20241210,000000,13.31,13.4,13.3,13.38,84342,0
+BGT.US,D,20241211,000000,13.39,13.43,13.17,13.35,86870,0
+BGT.US,D,20241212,000000,13.35,13.42,13.29,13.35,130795,0
+BGT.US,D,20241213,000000,13.35,13.43,13.16,13.31,187392,0
+BGT.US,D,20241216,000000,13.24,13.43,13.24,13.4,90447,0
+BGT.US,D,20241217,000000,13.31,13.39,13,13.06,164093,0
+BGT.US,D,20241218,000000,13.04,13.155,12.85,12.95,122259,0
+BGT.US,D,20241219,000000,12.9,12.9741,12.68,12.69,176368,0
+BGT.US,D,20241220,000000,12.7,12.94,12.695,12.77,174225,0
+BGT.US,D,20241223,000000,12.79,12.9,12.74,12.9,129120,0
+BGT.US,D,20241224,000000,12.945,13.03,12.945,13.01,48636,0
+BGT.US,D,20241226,000000,13,13.14,12.95,13.03,75920,0
+BGT.US,D,20241227,000000,13.03,13.06,12.83,12.96,137643,0
+BGT.US,D,20241230,000000,12.97,13.02,12.85,12.91,121316,0
+BGT.US,D,20241231,000000,12.93,12.97,12.8,12.86,148293,0
+BGT.US,D,20250102,000000,12.96,12.99,12.85,12.93,122645,0
+BGT.US,D,20250103,000000,13,13,12.79,12.85,182712,0
+BGT.US,D,20250106,000000,12.875,12.9,12.77,12.81,193219,0
+BGT.US,D,20250107,000000,12.87,12.91,12.76,12.82,217280,0
+BGT.US,D,20250108,000000,12.82,12.82,12.73,12.81,132093,0
+BGT.US,D,20250110,000000,12.75,12.75,12.5,12.63,271820,0
+BGT.US,D,20250113,000000,12.72,12.72,12.5,12.65,230949,0
+BGT.US,D,20250114,000000,12.75,12.77,12.57,12.65,238930,0
+BGT.US,D,20250115,000000,12.7,12.71,12.52,12.62,192452,0
+BGT.US,D,20250116,000000,12.71,12.71,12.47,12.57,235553,0
+BGT.US,D,20250117,000000,12.6,12.63,12.47,12.51,965185,0
+BGT.US,D,20250121,000000,12.577,12.58,12.48,12.55,192903,0
+BGT.US,D,20250122,000000,12.6,12.66,12.55,12.62,197229,0
+BGT.US,D,20250123,000000,12.605,12.66,12.52,12.66,159475,0
+BGT.US,D,20250124,000000,12.6,12.69,12.6,12.69,108433,0
+BGT.US,D,20250127,000000,12.69,12.69,12.58,12.63,104120,0
+BGT.US,D,20250128,000000,12.66,12.6699,12.59,12.65,88960,0
+BGT.US,D,20250129,000000,12.67,12.68,12.62,12.67,67562,0
+BGT.US,D,20250130,000000,12.695,12.71,12.63,12.71,110116,0
+BGT.US,D,20250131,000000,12.71,12.76,12.68,12.74,138822,0
+BGT.US,D,20250203,000000,12.71,12.74,12.65,12.74,113796,0
+BGT.US,D,20250204,000000,12.73,12.74,12.66,12.7,113982,0
+BGT.US,D,20250205,000000,12.725,12.73,12.66,12.69,84995,0
+BGT.US,D,20250206,000000,12.7,12.77,12.66,12.76,142927,0
+BGT.US,D,20250207,000000,12.7,12.73,12.65,12.72,98022,0
+BGT.US,D,20250210,000000,12.68,12.75,12.66,12.74,150532,0
+BGT.US,D,20250211,000000,12.71,12.77,12.7,12.77,63639,0
+BGT.US,D,20250212,000000,12.7,12.82,12.7,12.81,163307,0
+BGT.US,D,20250213,000000,12.84,12.9,12.7728,12.81,121372,0
+BGT.US,D,20250214,000000,12.7517,12.815,12.75,12.79,103128,0
+BGT.US,D,20250218,000000,12.77,12.78,12.63,12.68,162366,0
+BGT.US,D,20250219,000000,12.7,12.71,12.62,12.69,116425,0
+BGT.US,D,20250220,000000,12.675,12.69,12.62,12.67,71118,0
+BGT.US,D,20250221,000000,12.685,12.7,12.62,12.69,77566,0
+BGT.US,D,20250224,000000,12.69,12.69,12.53,12.55,141489,0
+BGT.US,D,20250225,000000,12.56,12.59,12.5,12.55,153527,0
+BGT.US,D,20250226,000000,12.55,12.61,12.52,12.56,244962,0
+BGT.US,D,20250227,000000,12.58,12.59,12.53,12.57,101792,0
+BGT.US,D,20250228,000000,12.5532,12.65,12.5342,12.65,127531,0
+BGT.US,D,20250303,000000,12.66,12.81,12.63,12.8,196003,0
+BGT.US,D,20250304,000000,12.76,12.76,12.58,12.68,126992,0
+BGT.US,D,20250305,000000,12.69,12.69,12.59,12.66,69955,0
+BGT.US,D,20250306,000000,12.69,12.69,12.62,12.69,99462,0
+BGT.US,D,20250307,000000,12.66,12.71,12.55,12.61,161929,0
+BGT.US,D,20250310,000000,12.58,12.625,12.54,12.58,105530,0
+BGT.US,D,20250311,000000,12.615,12.6599,12.51,12.55,108861,0
+BGT.US,D,20250312,000000,12.72,12.95,12.5,12.66,378964,0
+BGT.US,D,20250313,000000,12.62,12.71,12.53,12.57,93163,0
+BGT.US,D,20250314,000000,12.55,12.59,12.505,12.59,37872,0
+BGT.US,D,20250317,000000,12.57,12.58,12.4,12.5,150325,0
+BGT.US,D,20250318,000000,12.4802,12.5,12.39,12.43,93971,0
+BGT.US,D,20250319,000000,12.4375,12.46,12.34,12.4,150495,0
+BGT.US,D,20250320,000000,12.36,12.5266,12.3066,12.34,91459,0
+BGT.US,D,20250321,000000,12.385,12.46,12.35,12.36,98654,0
+BGT.US,D,20250324,000000,12.4,12.44,12.3002,12.38,104632,0
+BGT.US,D,20250325,000000,12.375,12.45,12.368,12.45,97059,0
+BGT.US,D,20250326,000000,12.39,12.53,12.38,12.5,101528,0
+BGT.US,D,20250327,000000,12.48,12.5,12.355,12.43,75739,0
+BGT.US,D,20250328,000000,12.4,12.49,12.4,12.45,96064,0
+BGT.US,D,20250331,000000,12.45,12.46,12.365,12.42,215195,0
+BGT.US,D,20250401,000000,12.41,12.46,12.34,12.41,72872,0
+BGT.US,D,20250402,000000,12.37,12.39,12.29,12.33,81273,0
+BGT.US,D,20250403,000000,12.25,12.28,12.15,12.26,150383,0
+BGT.US,D,20250404,000000,12.16,12.16,11.3,11.33,395296,0
+BGT.US,D,20250407,000000,10.71,11.1,10.21,10.95,339398,0
+BGT.US,D,20250408,000000,11.03,11.5018,10.93,11.16,253914,0
+BGT.US,D,20250409,000000,11.22,12.17,11.2,11.8,375214,0
+BGT.US,D,20250410,000000,11.77,11.85,11.53,11.76,180700,0
+BGT.US,D,20250411,000000,11.855,11.855,11.59,11.74,112621,0
+BGT.US,D,20250414,000000,11.87,12.0699,11.8001,11.85,98381,0
+BGT.US,D,20250415,000000,11.73,11.9992,11.73,11.83,104634,0
+BGT.US,D,20250416,000000,11.84,11.932,11.64,11.66,99419,0
+BGT.US,D,20250417,000000,11.73,11.785,11.67,11.69,56057,0
+BGT.US,D,20250421,000000,11.69,11.75,11.63,11.67,80000,0
+BGT.US,D,20250422,000000,11.72,11.8,11.705,11.76,42923,0
+BGT.US,D,20250423,000000,11.9,11.95,11.82,11.9,57825,0
+BGT.US,D,20250424,000000,11.97,12.14,11.95,12.04,74874,0
+BGT.US,D,20250425,000000,12.095,12.18,11.95,12,109781,0
+BGT.US,D,20250428,000000,12.04,12.08,11.92,12.01,67244,0
+BGT.US,D,20250429,000000,12.05,12.08,11.96,12.04,85168,0
+BGT.US,D,20250430,000000,12.05,12.31,12.04,12.31,179449,0
+BGT.US,D,20250501,000000,12.39,12.49,12.31,12.48,131460,0
+BGT.US,D,20250502,000000,12.56,12.58,12.2,12.3,153741,0
+BGT.US,D,20250505,000000,12.3,12.35,12.16,12.22,118731,0
+BGT.US,D,20250506,000000,12.2376,12.2863,11.97,12.01,344137,0
+BGT.US,D,20250507,000000,12.05,12.1059,12.01,12.05,116544,0
+BGT.US,D,20250508,000000,12.1,12.13,12,12.06,114511,0
+BGT.US,D,20250509,000000,12.12,12.14,12.06,12.1,50460,0
+BGT.US,D,20250512,000000,12.22,12.25,12.17,12.25,98744,0
+BGT.US,D,20250513,000000,12.25,12.32,12.25,12.32,58804,0
+BGT.US,D,20250514,000000,12.36,12.46,12.3,12.42,137947,0
+BGT.US,D,20250515,000000,12.3381,12.45,12.1877,12.44,141650,0
+BGT.US,D,20250516,000000,12.415,12.46,12.32,12.46,80160,0
+BGT.US,D,20250519,000000,12.31,12.34,12.208,12.26,132787,0
+BGT.US,D,20250520,000000,12.32,12.4,12.31,12.4,74190,0
+BGT.US,D,20250521,000000,12.38,12.42,12.31,12.37,102674,0
+BGT.US,D,20250522,000000,12.34,12.4004,12.2207,12.28,83688,0
+BGT.US,D,20250523,000000,12.23,12.31,12.17,12.27,64187,0
+BGT.US,D,20250527,000000,12.37,12.37,12.17,12.24,111520,0
+BGT.US,D,20250528,000000,12.3,12.3,12.16,12.2,58335,0
+BGT.US,D,20250529,000000,12.15,12.34,12.15,12.31,82585,0
+BGT.US,D,20250530,000000,12.22,12.33,12.21,12.25,99633,0
+BGT.US,D,20250602,000000,12.32,12.42,12.21,12.35,128561,0
+BGT.US,D,20250603,000000,12.3,12.36,12.2811,12.31,87282,0
+BGT.US,D,20250604,000000,12.34,12.34,12.26,12.28,67679,0
+BGT.US,D,20250605,000000,12.3,12.34,12.27,12.3,168904,0
+BGT.US,D,20250606,000000,12.3,12.41,12.3,12.32,77185,0
+BGT.US,D,20250609,000000,12.34,12.6,12.32,12.5,164740,0
+BGT.US,D,20250610,000000,12.45,12.485,12.38,12.38,131250,0
+BGT.US,D,20250611,000000,12.38,12.53,12.38,12.49,106426,0
+BGT.US,D,20250612,000000,12.53,12.6,12.48,12.58,207630,0
+BGT.US,D,20250613,000000,12.43,12.67,12.39,12.62,248196,0
+BGT.US,D,20250616,000000,12.62,12.64,12.41,12.41,137312,0
+BGT.US,D,20250617,000000,12.41,12.43,12.25,12.33,102110,0
+BGT.US,D,20250618,000000,12.38,12.45,12.27,12.3,153715,0
+BGT.US,D,20250620,000000,12.3,12.3342,12.23,12.26,191222,0
+BGT.US,D,20250623,000000,12.29,12.3,12.2,12.24,106990,0
+BGT.US,D,20250624,000000,12.27,12.32,12.22,12.3,68005,0
+BGT.US,D,20250625,000000,12.27,12.38,12.27,12.34,136976,0
+BGT.US,D,20250626,000000,12.37,12.4,12.29,12.38,112266,0
+BGT.US,D,20250627,000000,12.38,12.5,12.3374,12.44,148161,0
+BGT.US,D,20250630,000000,12.5,12.54,12.4,12.52,160721,0
+BGT.US,D,20250701,000000,12.54,12.64,12.54,12.64,145026,0
+BGT.US,D,20250702,000000,12.645,12.76,12.58,12.75,200123,0
+BGT.US,D,20250703,000000,12.74,12.74,12.6245,12.64,94524,0
+BGT.US,D,20250707,000000,12.53,12.55,12.46,12.48,359824,0
+BGT.US,D,20250708,000000,12.49,12.56,12.4401,12.53,157151,0
+BGT.US,D,20250709,000000,12.55,12.63,12.48,12.55,283210,0
+BGT.US,D,20250710,000000,12.58,12.64,12.495,12.55,394813,0
+BGT.US,D,20250711,000000,12.54,12.57,12.52,12.55,118783,0
+BGT.US,D,20250714,000000,12.51,12.54,12.415,12.51,427585,0
+BGT.US,D,20250715,000000,12.425,12.6,12.4201,12.55,398126,0
+BGT.US,D,20250716,000000,12.53,12.53,12.42,12.43,115271,0
+BGT.US,D,20250717,000000,12.4,12.49,12.32,12.45,192216,0
+BGT.US,D,20250718,000000,12.4,12.63,12.33,12.6,964716,0
+BGT.US,D,20250721,000000,12.53,12.63,12.47,12.56,272977,0
+BGT.US,D,20250722,000000,12.52,12.605,12.49,12.59,68215,0
+BGT.US,D,20250723,000000,12.54,12.66,12.51,12.62,169104,0
+BGT.US,D,20250724,000000,12.63,12.69,12.52,12.55,145148,0
+BGT.US,D,20250725,000000,12.58,12.62,12.53,12.62,118017,0
+BGT.US,D,20250728,000000,12.57,12.63,12.55,12.63,149108,0
+BGT.US,D,20250729,000000,12.54,12.62,12.52,12.58,81529,0
+BGT.US,D,20250730,000000,12.58,12.67,12.535,12.67,102793,0
+BGT.US,D,20250731,000000,12.66,12.7,12.55,12.65,175690,0
+BGT.US,D,20250801,000000,12.67,12.75,12.61,12.69,214556,0
+BGT.US,D,20250804,000000,12.69,12.7006,12.54,12.59,137182,0
+BGT.US,D,20250805,000000,12.5991,12.6199,12.43,12.49,174190,0
+BGT.US,D,20250806,000000,12.44,12.5,12.44,12.49,162618,0
+BGT.US,D,20250807,000000,12.53,12.6,12.41,12.5,165863,0
+BGT.US,D,20250808,000000,12.52,12.55,12.4545,12.51,89882,0
+BGT.US,D,20250811,000000,12.555,12.57,12.5,12.51,105935,0
+BGT.US,D,20250812,000000,12.54,12.55,12.47,12.51,91473,0
+BGT.US,D,20250813,000000,12.53,12.57,12.47,12.51,109971,0
+BGT.US,D,20250814,000000,12.5045,12.54,12.47,12.51,90378,0
+BGT.US,D,20250815,000000,12.46,12.4764,12.4,12.41,85189,0
+BGT.US,D,20250818,000000,12.435,12.46,12.3101,12.45,163180,0
+BGT.US,D,20250819,000000,12.445,12.47,12.37,12.4,96526,0
+BGT.US,D,20250820,000000,12.38,12.45,12.35,12.42,92961,0
+BGT.US,D,20250821,000000,12.37,12.47,12.35,12.47,62127,0
+BGT.US,D,20250822,000000,12.47,12.52,12.38,12.43,107041,0
+BGT.US,D,20250825,000000,12.44,12.47,12.37,12.43,77368,0
+BGT.US,D,20250826,000000,12.43,12.45,12.38,12.44,68407,0
+BGT.US,D,20250827,000000,12.42,12.48,12.39,12.48,116889,0
+BGT.US,D,20250828,000000,12.48,12.55,12.46,12.55,103656,0
+BGT.US,D,20250829,000000,12.5,12.522,12.42,12.51,115377,0
+BGT.US,D,20250902,000000,12.47,12.52,12.4203,12.52,68289,0
+BGT.US,D,20250903,000000,12.51,12.52,12.43,12.48,95100,0
+BGT.US,D,20250904,000000,12.465,12.48,12.38,12.425,139566,0
+BGT.US,D,20250905,000000,12.43,12.44,12.36,12.42,134119,0
+BGT.US,D,20250908,000000,12.44,12.45,12.38,12.41,89750,0
+BGT.US,D,20250909,000000,12.39,12.44,12.33,12.44,105253,0
+BGT.US,D,20250910,000000,12.44,12.44,12.32,12.41,149663,0
+BGT.US,D,20250911,000000,12.41,12.41,12.33,12.37,171941,0
+BGT.US,D,20250912,000000,12.35,12.4129,12.3,12.41,106596,0
+BGT.US,D,20250915,000000,12.2607,12.44,12.26,12.41,145735,0
+BGT.US,D,20250916,000000,12.425,12.44,12.21,12.25,145272,0
+BGT.US,D,20250917,000000,12.225,12.24,12.11,12.13,174478,0
+BGT.US,D,20250918,000000,12.1624,12.38,12.14,12.34,212732,0
+BGT.US,D,20250919,000000,12.29,12.34,12.22,12.23,67541,0
+BGT.US,D,20250922,000000,12.27,12.27,12.13,12.18,99278,0
+BGT.US,D,20250923,000000,12.18,12.22,12.1,12.15,180492,0
+BGT.US,D,20250924,000000,12.1265,12.15,12.07,12.07,147376,0
+BGT.US,D,20250925,000000,12.07,12.14,12.05,12.14,92997,0
+BGT.US,D,20250926,000000,12.17,12.26,12.13,12.26,150815,0
+BGT.US,D,20250929,000000,12.24,12.24,12.13,12.19,117654,0
+BGT.US,D,20250930,000000,12.16,12.21,12.15,12.15,110575,0
+BGT.US,D,20251001,000000,12.19,12.25,12.16,12.17,49360,0
+BGT.US,D,20251002,000000,12.15,12.15,12.05,12.06,114626,0
+BGT.US,D,20251003,000000,12.08,12.1,12.05,12.07,73031,0
+BGT.US,D,20251006,000000,12.1,12.11,12.02,12.02,121941,0
+BGT.US,D,20251007,000000,12.04,12.2,12.04,12.2,147716,0
+BGT.US,D,20251008,000000,12.21,12.28,12.18,12.18,156382,0
+BGT.US,D,20251009,000000,12.21,12.22,12.12,12.14,82646,0
+BGT.US,D,20251010,000000,12.17,12.18,12.05,12.07,78939,0
+BGT.US,D,20251013,000000,12.11,12.21,12.1,12.21,140202,0
+BGT.US,D,20251014,000000,12.13,12.13,12.05,12.1,100884,0
+BGT.US,D,20251015,000000,12.01,12.14,11.96,12,120943,0
+BGT.US,D,20251016,000000,11.98,12.01,11.79,11.89,199682,0
+BGT.US,D,20251017,000000,11.89,11.92,11.52,11.74,191809,0
+BGT.US,D,20251020,000000,11.81,11.85,11.73,11.75,131896,0
+BGT.US,D,20251021,000000,11.77,11.83,11.7,11.77,96516,0
+BGT.US,D,20251022,000000,11.795,11.84,11.75,11.83,93703,0
+BGT.US,D,20251023,000000,11.84,11.88,11.7,11.84,132715,0
+BGT.US,D,20251024,000000,11.86,11.9,11.84,11.89,53849,0
+BGT.US,D,20251027,000000,11.9,11.94,11.78,11.78,227545,0
+BGT.US,D,20251028,000000,11.84,11.87,11.7674,11.82,120196,0
+BGT.US,D,20251029,000000,11.84,11.85,11.74,11.79,122288,0
+BGT.US,D,20251030,000000,11.78,11.79,11.73,11.78,140208,0
+BGT.US,D,20251031,000000,11.755,11.88,11.75,11.88,149258,0
+BGT.US,D,20251103,000000,11.93,11.95,11.86,11.89,107167,0
+BGT.US,D,20251104,000000,11.83,11.88,11.57,11.69,197805,0
+BGT.US,D,20251105,000000,11.68,11.73,11.67,11.73,110725,0
+BGT.US,D,20251106,000000,11.72,11.75,11.65,11.68,100226,0
+BGT.US,D,20251107,000000,11.68,11.71,11.49,11.57,133682,0
+BGT.US,D,20251110,000000,11.64,11.66,11.54,11.6,204281,0
+BGT.US,D,20251111,000000,11.58,11.6295,11.58,11.61,65293,0
+BGT.US,D,20251112,000000,11.621,11.65,11.57,11.58,126950,0
+BGT.US,D,20251113,000000,11.61,11.62,11.542,11.59,163042,0
+BGT.US,D,20251114,000000,11.52,11.53,11.39,11.43,158355,0
+BGT.US,D,20251117,000000,11.4,11.42,11.35,11.41,208949,0
+BGT.US,D,20251118,000000,11.41,11.41,11.26,11.33,193354,0
+BGT.US,D,20251119,000000,11.34,11.3599,11.21,11.25,179921,0
+BGT.US,D,20251120,000000,11.22,11.22,10.98,11.03,443672,0
+BGT.US,D,20251121,000000,11.05,11.1009,11.01,11.06,331395,0
+BGT.US,D,20251124,000000,11.05,11.198,11.0357,11.19,473421,0
+BGT.US,D,20251125,000000,11.1611,11.31,11.1611,11.27,257281,0
+BGT.US,D,20251126,000000,11.3,11.37,11.2501,11.3,211240,0
+BGT.US,D,20251128,000000,11.367,11.3999,11.3,11.33,148072,0
+BGT.US,D,20251201,000000,11.24,11.315,11.21,11.23,261867,0
+BGT.US,D,20251202,000000,11.255,11.27,11.16,11.23,236742,0
+BGT.US,D,20251203,000000,11.24,11.26,11.17,11.24,194808,0
+BGT.US,D,20251204,000000,11.235,11.275,11.203,11.27,148672,0
+BGT.US,D,20251205,000000,11.22,11.35,11.05,11.14,492593,0
+BGT.US,D,20251208,000000,11.17,11.25,11.06,11.21,460436,0
+BGT.US,D,20251209,000000,11.225,11.27,11.18,11.26,177711,0
+BGT.US,D,20251210,000000,11.26,11.34,11.25,11.29,186089,0
+BGT.US,D,20251211,000000,11.25,11.2984,11.22,11.26,203426,0
+BGT.US,D,20251212,000000,11.26,11.27,11.2,11.24,146569,0
+BGT.US,D,20251215,000000,11.28,11.31,11.25,11.27,187875,0
+BGT.US,D,20251216,000000,11.27,11.34,11.25,11.33,192992,0
+BGT.US,D,20251217,000000,11.3,11.35,11.26,11.32,151942,0
+BGT.US,D,20251218,000000,11.332,11.38,11.3178,11.33,134503,0
+BGT.US,D,20251219,000000,11.33,11.41,11.32,11.38,194717,0
+BGT.US,D,20251222,000000,11.26,11.37,11.21,11.32,350137,0
+BGT.US,D,20251223,000000,11.3,11.37,11.3,11.33,162399,0
+BGT.US,D,20251224,000000,11.35,11.39,11.35,11.355,110939,0
+BGT.US,D,20251226,000000,11.375,11.42,11.375,11.39,132923,0
+BGT.US,D,20251229,000000,11.4,11.4299,11.29,11.33,423137,0
+BGT.US,D,20251230,000000,11.3842,11.3842,11.31,11.32,248831,0
+BGT.US,D,20251231,000000,11.33,11.35,11.31,11.33,240634,0
+BGT.US,D,20260102,000000,11.37,11.3797,11.29,11.29,133241,0
+BGT.US,D,20260105,000000,11.3299,11.37,11.3,11.35,112055,0
+BGT.US,D,20260106,000000,11.39,11.52,11.39,11.52,303713,0
+BGT.US,D,20260107,000000,11.512,11.54,11.44,11.5,135598,0
+BGT.US,D,20260108,000000,11.475,11.55,11.46,11.51,134848,0
+BGT.US,D,20260109,000000,11.54,11.56,11.4739,11.54,88975,0
+BGT.US,D,20260112,000000,11.55,11.58,11.54,11.56,94160,0
+BGT.US,D,20260113,000000,11.59,11.61,11.55,11.61,136516,0
+BGT.US,D,20260114,000000,11.6019,11.63,11.59,11.62,128629,0
+BGT.US,D,20260115,000000,11.66,11.67,11.58,11.64,90199,0
+BGT.US,D,20260116,000000,11.66,11.67,11.56,11.56,257206,0
+BGT.US,D,20260120,000000,11.47,11.53,11.45,11.49,259148,0
+BGT.US,D,20260121,000000,11.48,11.54,11.44,11.5,189300,0
+BGT.US,D,20260122,000000,11.515,11.56,11.51,11.52,73479,0
+BGT.US,D,20260123,000000,11.5348,11.55,11.51,11.55,156191,0
+BGT.US,D,20260126,000000,11.5587,11.57,11.44,11.45,176208,0
+BGT.US,D,20260127,000000,11.49,11.51,11.43,11.47,98298,0
+BGT.US,D,20260128,000000,11.4938,11.4992,11.44,11.48,63125,0
+BGT.US,D,20260129,000000,11.48,11.4999,11.4175,11.47,96201,0
+BGT.US,D,20260130,000000,11.45,11.49,11.42,11.45,112594,0
+BGT.US,D,20260202,000000,11.5,11.5,11.42,11.46,169138,0
+BGT.US,D,20260203,000000,11.465,11.5,11.4,11.46,223498,0
+BGT.US,D,20260204,000000,11.435,11.445,11.382,11.43,128135,0
+BGT.US,D,20260205,000000,11.4029,11.43,11.4,11.4,119386,0
+BGT.US,D,20260206,000000,11.39,11.43,11.33,11.34,250826,0
+BGT.US,D,20260209,000000,11.37,11.38,11.31,11.37,99190,0
+BGT.US,D,20260210,000000,11.4,11.42,11.37,11.39,107461,0
+BGT.US,D,20260211,000000,11.41,11.44,11.4,11.44,92894,0
+BGT.US,D,20260212,000000,11.4216,11.48,11.38,11.41,119388,0
+BGT.US,D,20260213,000000,11.3899,11.3899,11.29,11.33,100292,0
+BGT.US,D,20260217,000000,11.31,11.35,11.21,11.25,240121,0
+BGT.US,D,20260218,000000,11.2559,11.2999,11.22,11.24,63888,0
diff --git a/daily/us/nyse stocks/1/bh-a.us.txt b/daily/us/nyse stocks/1/bh-a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..03a7a06ad3a0a9292e6fe24ef9ede3be6e48898a
--- /dev/null
+++ b/daily/us/nyse stocks/1/bh-a.us.txt	
@@ -0,0 +1,1686 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BH-A.US,D,20180502,000000,1224.98,1224.98,1115,1120.06,3058,0
+BH-A.US,D,20180503,000000,1100.02,1100.02,980,985.01,4158,0
+BH-A.US,D,20180504,000000,961,1019,961,1005,579,0
+BH-A.US,D,20180507,000000,985,1001.05,964.7,997.6,1939,0
+BH-A.US,D,20180508,000000,1000,1006.74,985,987.8,916,0
+BH-A.US,D,20180509,000000,1056.91,1056.91,1004.44,1004.44,293,0
+BH-A.US,D,20180510,000000,1010,1010,985.01,985.01,303,0
+BH-A.US,D,20180511,000000,1007.9,1007.9,970.01,1000.78,390,0
+BH-A.US,D,20180514,000000,980,992.2,950.12,950.12,560,0
+BH-A.US,D,20180515,000000,951.21,975,950.5,968,810,0
+BH-A.US,D,20180516,000000,969.89,999.5,955.52,998.89,377,0
+BH-A.US,D,20180517,000000,1015,1045,1015,1020.08,246,0
+BH-A.US,D,20180518,000000,1020.12,1035,995,995,313,0
+BH-A.US,D,20180521,000000,1020,1035,990.53,990.53,961,0
+BH-A.US,D,20180522,000000,995.25,1048.55,995.25,1014,496,0
+BH-A.US,D,20180523,000000,1025,1044.72,1020.67,1034.81,406,0
+BH-A.US,D,20180524,000000,1034,1034,1023.51,1023.51,233,0
+BH-A.US,D,20180525,000000,1029.87,1055.43,1008.02,1018.1,349,0
+BH-A.US,D,20180529,000000,1020,1020,1019.26,1019.49,147,0
+BH-A.US,D,20180530,000000,1026,1054,1010.5,1023.08,469,0
+BH-A.US,D,20180531,000000,1050.75,1089.07,1028.77,1070,891,0
+BH-A.US,D,20180601,000000,1056,1060,1031.01,1031.01,242,0
+BH-A.US,D,20180604,000000,1036.79,1036.79,961,981.07,842,0
+BH-A.US,D,20180605,000000,982,1005.79,967.06,993.75,917,0
+BH-A.US,D,20180606,000000,1020,1020,997.88,997.88,175,0
+BH-A.US,D,20180607,000000,1019.5,1019.5,995,995,239,0
+BH-A.US,D,20180608,000000,995,1003.04,975.15,995.34,1658,0
+BH-A.US,D,20180611,000000,996,997.185,995.34,997,1460,0
+BH-A.US,D,20180612,000000,977.35,985,964.06,970,4500,0
+BH-A.US,D,20180613,000000,975,986,970,971.07,1080,0
+BH-A.US,D,20180614,000000,973,981,968,979.03,654,0
+BH-A.US,D,20180615,000000,979.1,985.77,979.1,980.14,916,0
+BH-A.US,D,20180618,000000,999,1000,984.51,997.61,757,0
+BH-A.US,D,20180619,000000,990,990,970.03,973.01,515,0
+BH-A.US,D,20180620,000000,977.3,995,950.52,959,907,0
+BH-A.US,D,20180621,000000,950,961.38,949,955.07,403,0
+BH-A.US,D,20180622,000000,957.57,991.75,957.57,967.15,1625,0
+BH-A.US,D,20180625,000000,954.6,978,952,952.14,791,0
+BH-A.US,D,20180626,000000,960,1005,960,962.1,433,0
+BH-A.US,D,20180627,000000,964.55,989.99,955.76,989.99,254,0
+BH-A.US,D,20180628,000000,987.49,990,942.58,942.58,987,0
+BH-A.US,D,20180629,000000,945.08,960,940.001,950,675,0
+BH-A.US,D,20180702,000000,938.3,960,938.3,938.7,350,0
+BH-A.US,D,20180703,000000,941.2,985,941.2,963.55,194,0
+BH-A.US,D,20180705,000000,980.38,980.38,971.1,971.1,84,0
+BH-A.US,D,20180706,000000,980,1006.1,980,995,296,0
+BH-A.US,D,20180709,000000,989.64,1013.53,965,965,389,0
+BH-A.US,D,20180710,000000,985,1020,957.75,988.42,325,0
+BH-A.US,D,20180711,000000,955.75,985,955.75,978.4,348,0
+BH-A.US,D,20180712,000000,977.25,988,967.11,988,141,0
+BH-A.US,D,20180713,000000,962.35,982.987,953.79,960,152,0
+BH-A.US,D,20180716,000000,972.075,972.075,963,963,184,0
+BH-A.US,D,20180717,000000,984.8,989.98,977.8,977.8,168,0
+BH-A.US,D,20180718,000000,965.52,988.99,965.52,986.47,406,0
+BH-A.US,D,20180719,000000,973.7,981.75,973.7,979,258,0
+BH-A.US,D,20180720,000000,989.99,989.99,973.79,973.79,431,0
+BH-A.US,D,20180723,000000,969,980,969,980,184,0
+BH-A.US,D,20180724,000000,980,985,935,983.99,578,0
+BH-A.US,D,20180725,000000,979,986.5,967.2,986.5,835,0
+BH-A.US,D,20180726,000000,977.7,989.98,977.7,987,273,0
+BH-A.US,D,20180727,000000,989.99,989.99,978,978,181,0
+BH-A.US,D,20180730,000000,979,983.5,979,980,141,0
+BH-A.US,D,20180731,000000,985,985,977.42,977.42,70,0
+BH-A.US,D,20180801,000000,976.05,985,975,985,295,0
+BH-A.US,D,20180802,000000,984.98,984.98,947.45,947.45,440,0
+BH-A.US,D,20180803,000000,954,979.98,944,979.98,248,0
+BH-A.US,D,20180806,000000,980,980,956.1,956.1,478,0
+BH-A.US,D,20180807,000000,961.283,964,961.28,964,98,0
+BH-A.US,D,20180808,000000,966,966,957.6,957.6,128,0
+BH-A.US,D,20180809,000000,970,970,955.15,955.15,123,0
+BH-A.US,D,20180810,000000,975,975,951.2,951.2,151,0
+BH-A.US,D,20180813,000000,970.36,970.36,960.6,968.41,363,0
+BH-A.US,D,20180814,000000,985.87,985.87,985,985.01,239,0
+BH-A.US,D,20180815,000000,983.5,983.5,975,975,319,0
+BH-A.US,D,20180816,000000,989.99,989.99,966,966,123,0
+BH-A.US,D,20180817,000000,989.99,989.99,965.01,970.07,88,0
+BH-A.US,D,20180820,000000,989.99,990,966.15,990,138,0
+BH-A.US,D,20180821,000000,976.36,985,963.88,963.88,299,0
+BH-A.US,D,20180822,000000,990,990,956.11,956.11,353,0
+BH-A.US,D,20180823,000000,974.97,974.99,964.8,974.99,191,0
+BH-A.US,D,20180824,000000,960.2,960.2,960.2,960.2,57,0
+BH-A.US,D,20180827,000000,980,980,954.5,954.5,309,0
+BH-A.US,D,20180828,000000,947.67,963.94,945,945,278,0
+BH-A.US,D,20180829,000000,966.46,966.46,946,950,229,0
+BH-A.US,D,20180830,000000,945.35,960.05,945.01,960.05,189,0
+BH-A.US,D,20180831,000000,958.12,958.12,958.12,958.12,69,0
+BH-A.US,D,20180904,000000,966.4,980,955,976.07,273,0
+BH-A.US,D,20180905,000000,950.4,959.79,942,946,303,0
+BH-A.US,D,20180906,000000,968.8,968.8,936,936.1,295,0
+BH-A.US,D,20180907,000000,963,963,935,935,369,0
+BH-A.US,D,20180910,000000,935.03,935.03,901,907.55,925,0
+BH-A.US,D,20180911,000000,930,930,918,918,232,0
+BH-A.US,D,20180912,000000,925.42,925.42,925.42,925.42,181,0
+BH-A.US,D,20180913,000000,921.15,922.52,903.85,903.85,177,0
+BH-A.US,D,20180914,000000,902,924,902,906.2,445,0
+BH-A.US,D,20180917,000000,915.08,927,915,915,228,0
+BH-A.US,D,20180918,000000,928.05,947.74,909.15,910.01,730,0
+BH-A.US,D,20180919,000000,916.2,921.25,907.11,921.25,590,0
+BH-A.US,D,20180920,000000,918.8,938.64,912.3,925,529,0
+BH-A.US,D,20180921,000000,932.15,939.43,920,930.49,1550,0
+BH-A.US,D,20180924,000000,907.5,926.7,907.5,923.64,570,0
+BH-A.US,D,20180925,000000,915,929,911.35,924.01,609,0
+BH-A.US,D,20180926,000000,927,927,927,927,90,0
+BH-A.US,D,20180927,000000,908,927.5,908,911.3,279,0
+BH-A.US,D,20180928,000000,917.1,922,917.1,922,135,0
+BH-A.US,D,20181001,000000,914,914,912.6,912.6,73,0
+BH-A.US,D,20181002,000000,920.47,920.47,906.07,906.07,172,0
+BH-A.US,D,20181003,000000,906.093,918.89,906.093,909,160,0
+BH-A.US,D,20181004,000000,906.15,906.15,896.21,896.21,176,0
+BH-A.US,D,20181005,000000,895.36,906.9,895.359,906.9,199,0
+BH-A.US,D,20181008,000000,906.4,906.5,905.89,906.5,144,0
+BH-A.US,D,20181009,000000,900,906.45,900,906.45,131,0
+BH-A.US,D,20181010,000000,881.21,907,861.07,901.42,420,0
+BH-A.US,D,20181011,000000,903.9,903.9,903.9,903.9,50,0
+BH-A.US,D,20181012,000000,904,908,904,908,139,0
+BH-A.US,D,20181015,000000,885.32,900.9,882,885.3,138,0
+BH-A.US,D,20181016,000000,900,905,900,905,90,0
+BH-A.US,D,20181017,000000,886,886,886,886,67,0
+BH-A.US,D,20181018,000000,875,875,840.4,865,320,0
+BH-A.US,D,20181019,000000,835.6,890,835.6,857.74,104,0
+BH-A.US,D,20181022,000000,860,860,850.56,850.56,88,0
+BH-A.US,D,20181023,000000,836.07,836.07,832.06,832.06,106,0
+BH-A.US,D,20181024,000000,830.23,832.05,802.16,802.16,586,0
+BH-A.US,D,20181025,000000,807.21,807.21,807.21,807.21,67,0
+BH-A.US,D,20181026,000000,802,802,750,782,309,0
+BH-A.US,D,20181029,000000,753.8,755.25,717.25,739.45,338,0
+BH-A.US,D,20181030,000000,743.03,743.03,730,730,95,0
+BH-A.US,D,20181031,000000,759.4,759.4,749.99,750,564,0
+BH-A.US,D,20181101,000000,750.46,769.5,750.46,769.5,337,0
+BH-A.US,D,20181102,000000,768.8,779.9,765.05,779.9,159,0
+BH-A.US,D,20181105,000000,797.14,804,779.9,804,201,0
+BH-A.US,D,20181106,000000,784.997,785,780,780,98,0
+BH-A.US,D,20181107,000000,777,789,777,789,221,0
+BH-A.US,D,20181108,000000,791.5,805,783,783,87,0
+BH-A.US,D,20181109,000000,778,815,778,815,61,0
+BH-A.US,D,20181112,000000,786.905,791.98,780.08,780.08,221,0
+BH-A.US,D,20181113,000000,781,790.02,761.05,790.01,607,0
+BH-A.US,D,20181114,000000,769.75,775,754.5,757.06,216,0
+BH-A.US,D,20181115,000000,748,757,748,752,294,0
+BH-A.US,D,20181116,000000,748.003,752,748.003,752,487,0
+BH-A.US,D,20181119,000000,750,770,750,757.95,249,0
+BH-A.US,D,20181120,000000,750,758.65,742.55,750,490,0
+BH-A.US,D,20181121,000000,750.05,755,750.05,755,125,0
+BH-A.US,D,20181123,000000,750,750,750,750,139,0
+BH-A.US,D,20181126,000000,748.98,750,723.11,735.55,308,0
+BH-A.US,D,20181127,000000,721.1,746.425,721.1,729.45,197,0
+BH-A.US,D,20181128,000000,730.57,735,730.09,730.14,278,0
+BH-A.US,D,20181129,000000,719.352,725,710,725,1287,0
+BH-A.US,D,20181130,000000,722,722,698.75,698.75,1168,0
+BH-A.US,D,20181203,000000,715.1,720,698.05,710,1281,0
+BH-A.US,D,20181204,000000,717.62,732.556,710.88,716,887,0
+BH-A.US,D,20181206,000000,735,747.21,723.3,730.49,604,0
+BH-A.US,D,20181207,000000,700.64,721.66,700.64,721.66,86,0
+BH-A.US,D,20181210,000000,708.3,708.3,697,697,186,0
+BH-A.US,D,20181211,000000,700.05,700.05,695,696.25,419,0
+BH-A.US,D,20181212,000000,700.59,710.453,700.59,709.5,849,0
+BH-A.US,D,20181213,000000,701.343,708.671,689.321,705,1374,0
+BH-A.US,D,20181214,000000,698.05,730.049,698.05,730,537,0
+BH-A.US,D,20181217,000000,740,742.5,728.49,735.05,333,0
+BH-A.US,D,20181218,000000,730,730,725,728.87,194,0
+BH-A.US,D,20181219,000000,720,720,720,720,90,0
+BH-A.US,D,20181220,000000,717.212,717.212,705,705,596,0
+BH-A.US,D,20181221,000000,702,703.65,649.03,657.08,1062,0
+BH-A.US,D,20181224,000000,649.995,650,610.13,635,451,0
+BH-A.US,D,20181226,000000,637.49,637.49,620.5,631.76,500,0
+BH-A.US,D,20181227,000000,620.39,640.5,610,640.5,256,0
+BH-A.US,D,20181228,000000,640,640,606.405,610.04,412,0
+BH-A.US,D,20181231,000000,630,630,571.46,587.67,1686,0
+BH-A.US,D,20190102,000000,599.99,634.5,595.83,634.5,759,0
+BH-A.US,D,20190103,000000,607,623.2,600.99,623.2,107,0
+BH-A.US,D,20190104,000000,675,675,635.56,635.56,112,0
+BH-A.US,D,20190107,000000,654.243,680,624.43,624.43,202,0
+BH-A.US,D,20190108,000000,628.75,628.75,626,626,111,0
+BH-A.US,D,20190109,000000,650,650,650,650,47,0
+BH-A.US,D,20190110,000000,650,650,650,650,52,0
+BH-A.US,D,20190111,000000,632.55,632.55,610,625.15,481,0
+BH-A.US,D,20190114,000000,649.7,649.7,610,620.35,628,0
+BH-A.US,D,20190115,000000,633.32,633.32,625,625,121,0
+BH-A.US,D,20190116,000000,636.8,636.8,636.8,636.8,25,0
+BH-A.US,D,20190117,000000,609.85,620,600,609.95,211,0
+BH-A.US,D,20190118,000000,627,627,602,602,439,0
+BH-A.US,D,20190122,000000,610,615.612,610,610,274,0
+BH-A.US,D,20190123,000000,625,625,610,622,320,0
+BH-A.US,D,20190124,000000,610,624.5,610,622,148,0
+BH-A.US,D,20190125,000000,622.22,627,622,625.2,282,0
+BH-A.US,D,20190128,000000,649.45,649.45,649.45,649.45,69,0
+BH-A.US,D,20190130,000000,650,687,650,660.04,184,0
+BH-A.US,D,20190131,000000,660,660,650.01,650.01,82,0
+BH-A.US,D,20190201,000000,650.02,650.02,650.02,650.02,49,0
+BH-A.US,D,20190204,000000,655.169,666.98,650.02,650.4,182,0
+BH-A.US,D,20190205,000000,674.68,674.85,650.06,673.95,253,0
+BH-A.US,D,20190206,000000,651.05,674.95,651,662,222,0
+BH-A.US,D,20190208,000000,647.51,647.51,645.62,645.62,89,0
+BH-A.US,D,20190211,000000,666.95,666.95,646.05,646.05,155,0
+BH-A.US,D,20190212,000000,664.5,664.5,658.62,658.62,84,0
+BH-A.US,D,20190213,000000,679.99,679.99,679.99,679.99,25,0
+BH-A.US,D,20190214,000000,667.5,667.5,667.5,667.5,37,0
+BH-A.US,D,20190215,000000,690,690,673.57,673.57,127,0
+BH-A.US,D,20190219,000000,673.56,682.01,671.614,675.16,579,0
+BH-A.US,D,20190220,000000,705.98,705.98,684.8,684.8,60,0
+BH-A.US,D,20190221,000000,680.5,700.95,680.1,680.1,103,0
+BH-A.US,D,20190222,000000,695,719.23,689.01,719.23,192,0
+BH-A.US,D,20190225,000000,703.97,734.5,703.47,718.79,117,0
+BH-A.US,D,20190226,000000,715,715,715,715,40,0
+BH-A.US,D,20190227,000000,711,711,699.641,699.641,147,0
+BH-A.US,D,20190228,000000,699.1,705.386,699,699,306,0
+BH-A.US,D,20190301,000000,702.495,702.495,700,700,107,0
+BH-A.US,D,20190304,000000,683.1,699.5,681.71,699.5,266,0
+BH-A.US,D,20190306,000000,680.5,684.7,679,684.7,411,0
+BH-A.US,D,20190307,000000,680,680,665,665,211,0
+BH-A.US,D,20190308,000000,656.3,669.1,655.1,655.14,174,0
+BH-A.US,D,20190311,000000,667.7,667.7,666,666,68,0
+BH-A.US,D,20190312,000000,686.489,686.489,670.5,670.5,81,0
+BH-A.US,D,20190313,000000,684.94,710,684.94,693.75,391,0
+BH-A.US,D,20190314,000000,695,702.9,689.62,689.62,156,0
+BH-A.US,D,20190315,000000,700,713.3,684.24,684.24,856,0
+BH-A.US,D,20190318,000000,691.25,714.99,691.25,706.26,133,0
+BH-A.US,D,20190319,000000,703.416,738.7,703.416,721.7,155,0
+BH-A.US,D,20190320,000000,718.01,718.05,718.01,718.05,112,0
+BH-A.US,D,20190321,000000,718,727.99,718,718,170,0
+BH-A.US,D,20190322,000000,718,718.003,706.1,706.1,201,0
+BH-A.US,D,20190325,000000,710.05,710.05,710.05,710.05,50,0
+BH-A.US,D,20190326,000000,739.5,739.5,735,735,384,0
+BH-A.US,D,20190327,000000,734.987,742.5,734.987,742.5,253,0
+BH-A.US,D,20190328,000000,730.22,743.4,730.22,738.02,110,0
+BH-A.US,D,20190329,000000,736.17,745,735.43,735.43,232,0
+BH-A.US,D,20190401,000000,733.6,749.59,733.59,749.59,124,0
+BH-A.US,D,20190402,000000,740.25,741.186,735.03,735.03,142,0
+BH-A.US,D,20190404,000000,740,740,740,740,31,0
+BH-A.US,D,20190405,000000,740.01,743,739,739,215,0
+BH-A.US,D,20190408,000000,740.214,740.214,740.214,740.214,67,0
+BH-A.US,D,20190409,000000,739,739,739,739,60,0
+BH-A.US,D,20190410,000000,742.5,743,742.5,743,118,0
+BH-A.US,D,20190411,000000,740,740,739.01,739.01,89,0
+BH-A.US,D,20190415,000000,748.98,767.316,748.98,756.9,160,0
+BH-A.US,D,20190416,000000,756.906,760.26,756.906,760.26,50,0
+BH-A.US,D,20190417,000000,762.5,766.95,762.5,766.95,138,0
+BH-A.US,D,20190418,000000,765.03,775,762.544,774.97,230,0
+BH-A.US,D,20190422,000000,752.19,787,752.19,787,257,0
+BH-A.US,D,20190423,000000,769,778,754.34,773.8,536,0
+BH-A.US,D,20190424,000000,777.52,790.96,776.25,790.96,96,0
+BH-A.US,D,20190425,000000,790,817,790,817,314,0
+BH-A.US,D,20190426,000000,785,793.75,781.85,786.75,710,0
+BH-A.US,D,20190429,000000,775.05,775.35,753.63,758.1,481,0
+BH-A.US,D,20190430,000000,749,749,728.502,737,372,0
+BH-A.US,D,20190501,000000,727,740.997,714,716.11,368,0
+BH-A.US,D,20190502,000000,709.55,709.55,686.82,689,191,0
+BH-A.US,D,20190503,000000,684,684,667.65,667.65,111,0
+BH-A.US,D,20190506,000000,665,665,608.15,608.15,267,0
+BH-A.US,D,20190507,000000,610.31,615,600,600,224,0
+BH-A.US,D,20190508,000000,600,600,599.01,599.01,134,0
+BH-A.US,D,20190509,000000,609.5,609.5,609.5,609.5,67,0
+BH-A.US,D,20190510,000000,614.5,614.5,614.5,614.5,42,0
+BH-A.US,D,20190513,000000,600,600,547,547,479,0
+BH-A.US,D,20190514,000000,558.02,558.02,557.52,558,223,0
+BH-A.US,D,20190515,000000,559,569.51,559,559.01,98,0
+BH-A.US,D,20190516,000000,552.25,561.6,552.25,561.6,103,0
+BH-A.US,D,20190517,000000,563.003,569.89,541.2,541.2,133,0
+BH-A.US,D,20190520,000000,540,541.759,540,541.759,379,0
+BH-A.US,D,20190521,000000,568.85,573,555.62,573,603,0
+BH-A.US,D,20190522,000000,587.066,589,567.7,589,1320,0
+BH-A.US,D,20190523,000000,589,589,550,550,400,0
+BH-A.US,D,20190524,000000,555,557,555,557,269,0
+BH-A.US,D,20190528,000000,561.381,561.381,545,545,120,0
+BH-A.US,D,20190529,000000,534.14,534.14,520,520,182,0
+BH-A.US,D,20190530,000000,513,521.01,510.15,517,151,0
+BH-A.US,D,20190531,000000,500,500,481.01,489.5,525,0
+BH-A.US,D,20190603,000000,476.36,533.98,476.36,530.01,773,0
+BH-A.US,D,20190604,000000,570,600.97,557.45,584.03,488,0
+BH-A.US,D,20190605,000000,615.41,619.73,600.05,619.73,1279,0
+BH-A.US,D,20190606,000000,615,629.24,615,615.11,465,0
+BH-A.US,D,20190607,000000,589.27,630,589.27,625,341,0
+BH-A.US,D,20190610,000000,617.25,633.15,590.83,610,1716,0
+BH-A.US,D,20190611,000000,587,600,575.31,585.27,852,0
+BH-A.US,D,20190612,000000,584.64,610,581.48,599.96,799,0
+BH-A.US,D,20190613,000000,610,642.49,571,640.12,2297,0
+BH-A.US,D,20190614,000000,636.1,664.37,635,650.11,662,0
+BH-A.US,D,20190617,000000,638,643.3,617.96,617.96,1118,0
+BH-A.US,D,20190618,000000,614,614,581.3,583.1,450,0
+BH-A.US,D,20190619,000000,568.18,568.18,537.1,564.3,600,0
+BH-A.US,D,20190620,000000,572.8,599.95,557.4,599.95,397,0
+BH-A.US,D,20190621,000000,603,603,573.61,584,470,0
+BH-A.US,D,20190624,000000,572,572,530.55,546.92,736,0
+BH-A.US,D,20190625,000000,529.95,542.69,518.84,542.69,915,0
+BH-A.US,D,20190626,000000,549.3,563.957,530,540.12,348,0
+BH-A.US,D,20190627,000000,537,560.35,529.22,541.04,1019,0
+BH-A.US,D,20190628,000000,542,562.98,529.44,530.52,12284,0
+BH-A.US,D,20190701,000000,555,555,515.01,516.02,642,0
+BH-A.US,D,20190702,000000,538,538,494.4,516.01,506,0
+BH-A.US,D,20190703,000000,543,543,508.01,508.01,441,0
+BH-A.US,D,20190705,000000,507.26,522.37,500.25,517.28,101,0
+BH-A.US,D,20190708,000000,506.65,529,506.65,515.78,171,0
+BH-A.US,D,20190709,000000,529,534,516.01,516.2,498,0
+BH-A.US,D,20190710,000000,533.6,538,519.585,537.997,202,0
+BH-A.US,D,20190711,000000,539.13,539.13,524.997,525,104,0
+BH-A.US,D,20190712,000000,544.95,544.95,518.79,520.75,195,0
+BH-A.US,D,20190715,000000,518.11,522.01,518,518,36,0
+BH-A.US,D,20190716,000000,520,523,510.8,510.8,118,0
+BH-A.US,D,20190717,000000,510,512,504.49,507.01,258,0
+BH-A.US,D,20190718,000000,508,515,499,515,253,0
+BH-A.US,D,20190719,000000,512,512,512,512,110,0
+BH-A.US,D,20190723,000000,496.6,496.6,492.42,492.42,67,0
+BH-A.US,D,20190724,000000,500,500,495.5,495.5,93,0
+BH-A.US,D,20190725,000000,487.02,499,470.2,470.2,555,0
+BH-A.US,D,20190726,000000,470.201,470.201,462.01,462.01,259,0
+BH-A.US,D,20190729,000000,465,471,459.5,459.5,269,0
+BH-A.US,D,20190730,000000,457,463.5,457,461.5,296,0
+BH-A.US,D,20190731,000000,465.02,469.792,457,457,287,0
+BH-A.US,D,20190801,000000,464.95,468.92,445,445,314,0
+BH-A.US,D,20190802,000000,458.35,479.56,450.7,475,175,0
+BH-A.US,D,20190806,000000,485,490,480,480,70,0
+BH-A.US,D,20190807,000000,495.02,495.02,495.02,495.02,61,0
+BH-A.US,D,20190808,000000,515,535.38,509.88,521,505,0
+BH-A.US,D,20190809,000000,521.201,527.57,518,527.57,433,0
+BH-A.US,D,20190812,000000,524.45,524.45,517.595,517.595,59,0
+BH-A.US,D,20190813,000000,529.8,530,508.2,519.97,130,0
+BH-A.US,D,20190814,000000,503.151,505,497,500.724,494,0
+BH-A.US,D,20190815,000000,501,501,499.74,501,342,0
+BH-A.US,D,20190816,000000,501.5,506.99,499.98,499.98,305,0
+BH-A.US,D,20190819,000000,500,505,500,500,85,0
+BH-A.US,D,20190820,000000,491,495.67,481.52,495.67,213,0
+BH-A.US,D,20190821,000000,495.67,495.67,486,486,71,0
+BH-A.US,D,20190822,000000,486.51,486.54,470.51,470.51,461,0
+BH-A.US,D,20190823,000000,467,467,445.5,448,152,0
+BH-A.US,D,20190826,000000,460.93,460.93,450.33,452,195,0
+BH-A.US,D,20190827,000000,471.27,471.27,426.52,451,927,0
+BH-A.US,D,20190828,000000,459.83,462.24,451.01,451.01,70,0
+BH-A.US,D,20190829,000000,462,462,443.51,443.51,890,0
+BH-A.US,D,20190830,000000,450.997,451.01,439.76,439.76,255,0
+BH-A.US,D,20190903,000000,465,465,446.27,457.12,139,0
+BH-A.US,D,20190904,000000,456.89,468,455.12,455.12,156,0
+BH-A.US,D,20190905,000000,465.69,471,460.15,460.15,94,0
+BH-A.US,D,20190906,000000,475.747,485.55,475.747,485.55,74,0
+BH-A.US,D,20190909,000000,481.38,525.94,481.38,525.94,527,0
+BH-A.US,D,20190910,000000,539.98,542.62,509.71,542.61,253,0
+BH-A.US,D,20190911,000000,544.95,575,544.95,557.7,720,0
+BH-A.US,D,20190912,000000,560,571.4,546.477,558.94,240,0
+BH-A.US,D,20190913,000000,553.533,553.533,537.95,538.15,343,0
+BH-A.US,D,20190916,000000,553.28,568.3,553.28,557.448,199,0
+BH-A.US,D,20190917,000000,552,567,545,567,169,0
+BH-A.US,D,20190918,000000,568.95,568.95,568.95,568.95,182,0
+BH-A.US,D,20190919,000000,574,590.225,568.78,579.24,855,0
+BH-A.US,D,20190920,000000,561.66,561.66,561.66,561.66,531,0
+BH-A.US,D,20190923,000000,555.5,566.95,555,566.95,458,0
+BH-A.US,D,20190924,000000,546.5,546.5,543.58,543.58,141,0
+BH-A.US,D,20190925,000000,545,575.19,545,560,138,0
+BH-A.US,D,20190926,000000,556.66,566.77,541.02,566.77,143,0
+BH-A.US,D,20190927,000000,555,560,555,558,69,0
+BH-A.US,D,20190930,000000,543.527,561.18,543.527,561.18,64,0
+BH-A.US,D,20191001,000000,545,545,545,545,13,0
+BH-A.US,D,20191002,000000,535,535,529.74,529.74,186,0
+BH-A.US,D,20191003,000000,527.5,527.5,515.41,515.41,242,0
+BH-A.US,D,20191004,000000,530,530,515.39,522,86,0
+BH-A.US,D,20191007,000000,522,525.5,511,511,197,0
+BH-A.US,D,20191008,000000,511,511,473,473,1086,0
+BH-A.US,D,20191009,000000,497,497,450,450,825,0
+BH-A.US,D,20191010,000000,459.58,459.58,447,447,78,0
+BH-A.US,D,20191011,000000,459,462,430.5,430.5,321,0
+BH-A.US,D,20191014,000000,440,440,414.43,414.43,131,0
+BH-A.US,D,20191015,000000,417,418.51,409.2,409.2,341,0
+BH-A.US,D,20191016,000000,421.91,422.3,409.1,422.3,278,0
+BH-A.US,D,20191017,000000,425,436.34,423.02,423.02,333,0
+BH-A.US,D,20191018,000000,414,423.65,414,417,89,0
+BH-A.US,D,20191021,000000,435,442.5,426.21,435,296,0
+BH-A.US,D,20191022,000000,431.11,439.99,426.66,435,263,0
+BH-A.US,D,20191023,000000,437.212,443.4,428,434.8,1402,0
+BH-A.US,D,20191024,000000,435,435,435,435,20,0
+BH-A.US,D,20191025,000000,435,435,421.97,435,171,0
+BH-A.US,D,20191028,000000,430,435,422.17,430.5,444,0
+BH-A.US,D,20191029,000000,430,438,413.01,418,718,0
+BH-A.US,D,20191030,000000,434.44,434.44,425,431,79,0
+BH-A.US,D,20191101,000000,430.25,454.48,430.25,454.48,172,0
+BH-A.US,D,20191104,000000,473.73,497.69,470.67,487,888,0
+BH-A.US,D,20191105,000000,481.95,530.325,481.95,529.99,2404,0
+BH-A.US,D,20191106,000000,530,536.68,530,535.17,387,0
+BH-A.US,D,20191107,000000,535.132,551.99,535.132,550.21,238,0
+BH-A.US,D,20191108,000000,575,575,544.01,544.01,110,0
+BH-A.US,D,20191111,000000,544,555,540,555,951,0
+BH-A.US,D,20191112,000000,557.55,574,555,569,304,0
+BH-A.US,D,20191113,000000,575,586.015,564.63,564.63,872,0
+BH-A.US,D,20191114,000000,599.5,599.5,557.6,557.6,117,0
+BH-A.US,D,20191115,000000,588,588,588,588,26,0
+BH-A.US,D,20191118,000000,583.4,587.95,566.21,574.03,2933,0
+BH-A.US,D,20191119,000000,578,580,563.83,563.83,1069,0
+BH-A.US,D,20191120,000000,585.7,589.82,571.42,571.42,228,0
+BH-A.US,D,20191121,000000,587.8,587.8,545,582.95,921,0
+BH-A.US,D,20191122,000000,585,588.8,577.6,577.6,210,0
+BH-A.US,D,20191125,000000,580.475,580.475,553.8,567,650,0
+BH-A.US,D,20191126,000000,554.3,595.24,554.3,592.79,1248,0
+BH-A.US,D,20191127,000000,605,605,566.3,577.99,343,0
+BH-A.US,D,20191202,000000,551.41,565,551,565,742,0
+BH-A.US,D,20191203,000000,553.5,564,551,560,206,0
+BH-A.US,D,20191204,000000,550.21,563,546.5,561.7,337,0
+BH-A.US,D,20191205,000000,552.25,562,545.01,558.505,249,0
+BH-A.US,D,20191206,000000,574.95,590.98,570,586.99,514,0
+BH-A.US,D,20191209,000000,565,583.7,565,583.7,168,0
+BH-A.US,D,20191210,000000,584,584,565,573,125,0
+BH-A.US,D,20191212,000000,558,580.1,558,580,216,0
+BH-A.US,D,20191216,000000,570.05,591.5,570.05,582,832,0
+BH-A.US,D,20191217,000000,586.9,595.82,582.65,595.82,390,0
+BH-A.US,D,20191218,000000,588,595.69,581,591.03,695,0
+BH-A.US,D,20191219,000000,576.3,597,576.3,581.05,489,0
+BH-A.US,D,20191220,000000,582.61,583,571.14,571.14,1578,0
+BH-A.US,D,20191223,000000,575,576,562,562,499,0
+BH-A.US,D,20191224,000000,580,584.45,570,577.655,625,0
+BH-A.US,D,20191226,000000,598.94,600.38,576.3,585.7,849,0
+BH-A.US,D,20191227,000000,605.32,615,592.2,599,3246,0
+BH-A.US,D,20191230,000000,599.94,605,587,601.98,1874,0
+BH-A.US,D,20191231,000000,604.19,604.19,595,600,260,0
+BH-A.US,D,20200102,000000,589.87,589.87,585,589,61,0
+BH-A.US,D,20200103,000000,584,584,581.62,581.62,66,0
+BH-A.US,D,20200106,000000,599.34,623.87,599.34,609.35,1206,0
+BH-A.US,D,20200107,000000,621.205,621.205,590.31,606,359,0
+BH-A.US,D,20200108,000000,610.16,619.35,591.3,599.62,614,0
+BH-A.US,D,20200109,000000,608,608,575.12,575.12,473,0
+BH-A.US,D,20200110,000000,580.55,594,573,594,1331,0
+BH-A.US,D,20200113,000000,577,586.5,577,586.5,42,0
+BH-A.US,D,20200114,000000,584.8,602,584.8,601.5,450,0
+BH-A.US,D,20200115,000000,583.5,613,583.5,584.35,1317,0
+BH-A.US,D,20200116,000000,605,615,595,604.95,1477,0
+BH-A.US,D,20200117,000000,630.02,630.02,592.67,605.58,834,0
+BH-A.US,D,20200121,000000,609.99,623.14,600,604.93,1457,0
+BH-A.US,D,20200122,000000,614.95,628,609.99,622,1012,0
+BH-A.US,D,20200123,000000,622.03,622.03,608.31,621,913,0
+BH-A.US,D,20200124,000000,620.8,648.99,620.8,640,754,0
+BH-A.US,D,20200127,000000,641.88,641.88,630.275,637,447,0
+BH-A.US,D,20200129,000000,648,648,638,640,103,0
+BH-A.US,D,20200130,000000,639.95,647,628.72,645,125,0
+BH-A.US,D,20200131,000000,620.82,637.8,610.51,629.5,182,0
+BH-A.US,D,20200203,000000,629.92,630.6,615.31,628.5,119,0
+BH-A.US,D,20200204,000000,632.5,650,620.38,639.78,385,0
+BH-A.US,D,20200205,000000,644.66,652,618.93,652,213,0
+BH-A.US,D,20200206,000000,668,668,652.54,660,47,0
+BH-A.US,D,20200207,000000,656.015,660,645.87,655,96,0
+BH-A.US,D,20200210,000000,633.3,651.1,623.9,651.1,132,0
+BH-A.US,D,20200211,000000,660,674.99,642,670,522,0
+BH-A.US,D,20200212,000000,665.694,665.694,646.85,660,249,0
+BH-A.US,D,20200213,000000,665,665,665,665,24,0
+BH-A.US,D,20200218,000000,663.99,673.8,652.68,664.99,161,0
+BH-A.US,D,20200219,000000,650,664,650,664,70,0
+BH-A.US,D,20200224,000000,626.07,660,622.72,649.99,1338,0
+BH-A.US,D,20200225,000000,655,659.59,638.59,648,434,0
+BH-A.US,D,20200226,000000,658,658,640.2,656.59,78,0
+BH-A.US,D,20200227,000000,621.59,656.45,603.44,636.47,661,0
+BH-A.US,D,20200228,000000,630,630,598,600,858,0
+BH-A.US,D,20200302,000000,576.03,593,576.03,593,186,0
+BH-A.US,D,20200303,000000,578.8,593,573.14,590,174,0
+BH-A.US,D,20200305,000000,583.48,583.48,550.07,550.07,309,0
+BH-A.US,D,20200306,000000,540,550.085,520,524,930,0
+BH-A.US,D,20200309,000000,499,513.97,499,513.97,103,0
+BH-A.US,D,20200310,000000,539.95,548.97,488.39,514,367,0
+BH-A.US,D,20200311,000000,505,505.1,465.35,490.8,216,0
+BH-A.US,D,20200312,000000,457.5001,489.95,455,455,142,0
+BH-A.US,D,20200313,000000,466.224,489.97,450,455,774,0
+BH-A.US,D,20200316,000000,393.51,453.95,393.51,448,313,0
+BH-A.US,D,20200317,000000,426,450,382.5,387,1252,0
+BH-A.US,D,20200318,000000,353.4075,353.4075,295,309.26,332,0
+BH-A.US,D,20200319,000000,278.3501,300,278,300,240,0
+BH-A.US,D,20200320,000000,279.9901,299.97,260.3801,291.44,764,0
+BH-A.US,D,20200323,000000,281.57,281.57,260,269.99,705,0
+BH-A.US,D,20200324,000000,296.5,320.55,295,300,772,0
+BH-A.US,D,20200325,000000,285.68,305,285,285.4601,1831,0
+BH-A.US,D,20200326,000000,294,297.5,287.05,293,1717,0
+BH-A.US,D,20200327,000000,296.5,300,293,299.45,75,0
+BH-A.US,D,20200330,000000,300,300,280.005,300,396,0
+BH-A.US,D,20200331,000000,285,297,280,297,235,0
+BH-A.US,D,20200401,000000,283.11,288.98,280,288.98,2081,0
+BH-A.US,D,20200402,000000,262.1,280,262.1,280,83,0
+BH-A.US,D,20200403,000000,287.88,287.88,250.5,282,746,0
+BH-A.US,D,20200406,000000,289,319.95,288.435,294.9,3513,0
+BH-A.US,D,20200407,000000,305,305,275,275,1871,0
+BH-A.US,D,20200408,000000,280,292.7073,270,285,928,0
+BH-A.US,D,20200409,000000,290,327.99,280,302,3306,0
+BH-A.US,D,20200413,000000,299,300,280,294,340,0
+BH-A.US,D,20200414,000000,322,328.9599,274.01,300,661,0
+BH-A.US,D,20200415,000000,296,300,271.65,300,150,0
+BH-A.US,D,20200416,000000,300,300,300,300,47,0
+BH-A.US,D,20200417,000000,306.25,323.319,296.23,305,1884,0
+BH-A.US,D,20200420,000000,305,318,305,318,453,0
+BH-A.US,D,20200421,000000,304.9,304.9,304.9,304.9,23,0
+BH-A.US,D,20200422,000000,310,317.64,305.1,305.1,85,0
+BH-A.US,D,20200423,000000,305.09,310,305.0873,310,189,0
+BH-A.US,D,20200424,000000,300.6,315,300.6,315,41,0
+BH-A.US,D,20200427,000000,301.31,309.7868,300,309.2,678,0
+BH-A.US,D,20200428,000000,309.2,327,305.1,317,656,0
+BH-A.US,D,20200429,000000,347,376,347,376,336,0
+BH-A.US,D,20200430,000000,374.01,374.01,350,355,162,0
+BH-A.US,D,20200501,000000,338.85,372.5,327,327,766,0
+BH-A.US,D,20200504,000000,325,376.95,325,360,647,0
+BH-A.US,D,20200505,000000,372.8,385,352,352,291,0
+BH-A.US,D,20200506,000000,352.2,352.2,320.4,323.94,98,0
+BH-A.US,D,20200507,000000,331,358,330.9973,339.4667,900,0
+BH-A.US,D,20200508,000000,349.99,365,332,332,1124,0
+BH-A.US,D,20200511,000000,326.21,332.21,307.36,307.36,943,0
+BH-A.US,D,20200512,000000,307,320,296.77,305,350,0
+BH-A.US,D,20200513,000000,296.02,297.46,266.17,286.92,510,0
+BH-A.US,D,20200514,000000,284,284.75,253.7906,264.89,1522,0
+BH-A.US,D,20200515,000000,273.8,273.8,251.0001,264.78,408,0
+BH-A.US,D,20200518,000000,274,326.74,274,285,961,0
+BH-A.US,D,20200519,000000,295,323.05,295,296.01,2699,0
+BH-A.US,D,20200520,000000,314.44,314.44,285,301.04,849,0
+BH-A.US,D,20200521,000000,320,342,305.01,320.01,341,0
+BH-A.US,D,20200522,000000,315,324.92,310,320.8772,251,0
+BH-A.US,D,20200526,000000,328,330,305.1627,321.05,1088,0
+BH-A.US,D,20200527,000000,311.31,335,305.26,323,697,0
+BH-A.US,D,20200528,000000,329.99,335,313.85,318,488,0
+BH-A.US,D,20200529,000000,305,313.2,292.6,303.88,372,0
+BH-A.US,D,20200601,000000,304.6,328.9781,304.6,328.8,240,0
+BH-A.US,D,20200602,000000,338.6,357,328.8,349.99,1617,0
+BH-A.US,D,20200603,000000,374.99,405,320.63,394.9,1892,0
+BH-A.US,D,20200604,000000,400,420.68,395,414.9,1338,0
+BH-A.US,D,20200605,000000,420.78,490.8,420.78,464.8,918,0
+BH-A.US,D,20200608,000000,480,488.7,454.95,454.95,1392,0
+BH-A.US,D,20200609,000000,450.83,454.95,405,417.5,1089,0
+BH-A.US,D,20200610,000000,401.54,415,380,382.52,658,0
+BH-A.US,D,20200611,000000,367,367,320.8,344,1150,0
+BH-A.US,D,20200612,000000,378.4,393.3,349.9999,393.3,338,0
+BH-A.US,D,20200615,000000,385,415,357,399,910,0
+BH-A.US,D,20200616,000000,424.76,424.76,370.01,394,1286,0
+BH-A.US,D,20200617,000000,375.21,448.2853,375.21,423.96,1135,0
+BH-A.US,D,20200618,000000,435,439,404.27,404.27,517,0
+BH-A.US,D,20200619,000000,449.85,449.85,410,410,787,0
+BH-A.US,D,20200622,000000,375.25,405,362.75,393.6,1081,0
+BH-A.US,D,20200623,000000,399.74,408.65,393.255,399.99,513,0
+BH-A.US,D,20200624,000000,390.035,400.01,373.21,400.01,535,0
+BH-A.US,D,20200625,000000,390,390,376.47,376.47,619,0
+BH-A.US,D,20200626,000000,375.94,408.84,344.1,348.72,6778,0
+BH-A.US,D,20200629,000000,350,364.84,334.1,351.76,1269,0
+BH-A.US,D,20200630,000000,349.98,349.98,335,335,367,0
+BH-A.US,D,20200701,000000,368.5,368.5,324.25,325,412,0
+BH-A.US,D,20200702,000000,329,339,327,332,453,0
+BH-A.US,D,20200706,000000,355,359.48,351.475,356,384,0
+BH-A.US,D,20200707,000000,339,364.5,336,336,229,0
+BH-A.US,D,20200708,000000,339,339,325,335.95,647,0
+BH-A.US,D,20200709,000000,330,345,312.65,330.95,481,0
+BH-A.US,D,20200710,000000,331,331,310,319,600,0
+BH-A.US,D,20200713,000000,301,318.5,301,302,314,0
+BH-A.US,D,20200714,000000,320,333.09,302.8091,333.09,527,0
+BH-A.US,D,20200715,000000,344,355,316.05,316.05,384,0
+BH-A.US,D,20200716,000000,319,341.68,319,325,139,0
+BH-A.US,D,20200717,000000,327,327.5,324.89,327.5,334,0
+BH-A.US,D,20200721,000000,339.69,356.07,334.02,349,225,0
+BH-A.US,D,20200722,000000,330.2902,330.2902,327.605,330.01,146,0
+BH-A.US,D,20200723,000000,336.8,341,336.8,341,120,0
+BH-A.US,D,20200724,000000,320,331.84,315,315,190,0
+BH-A.US,D,20200727,000000,317.98,325,292,325,143,0
+BH-A.US,D,20200728,000000,305.51,324.74,303.52,320,209,0
+BH-A.US,D,20200729,000000,325,337,325,337,175,0
+BH-A.US,D,20200730,000000,355,355.1,330,330,126,0
+BH-A.US,D,20200731,000000,316.21,316.21,316.21,316.21,63,0
+BH-A.US,D,20200803,000000,335.18,349,327.76,327.76,308,0
+BH-A.US,D,20200804,000000,339,350,339,345.2,342,0
+BH-A.US,D,20200805,000000,349.53,378.27,346.2,372.77,2146,0
+BH-A.US,D,20200806,000000,363.4,395.4,362,385.575,239,0
+BH-A.US,D,20200807,000000,385.2,400,385.2,395,172,0
+BH-A.US,D,20200810,000000,417.98,470,417.98,446.99,1816,0
+BH-A.US,D,20200811,000000,453.57,462.5,430.22,450,547,0
+BH-A.US,D,20200812,000000,435.35,459.3,434.84,449.99,299,0
+BH-A.US,D,20200813,000000,449.65,450.245,449.65,450.02,1588,0
+BH-A.US,D,20200814,000000,460,498.95,460,486,2924,0
+BH-A.US,D,20200817,000000,465,499.8,465,499.8,121,0
+BH-A.US,D,20200818,000000,500,525,500,520,244,0
+BH-A.US,D,20200819,000000,530.48,530.48,486,486,124,0
+BH-A.US,D,20200820,000000,501,501,498.88,498.88,93,0
+BH-A.US,D,20200821,000000,484.37,484.37,450.51,450.51,283,0
+BH-A.US,D,20200824,000000,436.3,465,436.3,446.16,115,0
+BH-A.US,D,20200825,000000,475,475,475,475,67,0
+BH-A.US,D,20200826,000000,509.9499,509.9499,440.22,465,104,0
+BH-A.US,D,20200827,000000,463,463,463,463,43,0
+BH-A.US,D,20200828,000000,470,500,470,498.99,222,0
+BH-A.US,D,20200831,000000,494,497.99,465.5,465.5,159,0
+BH-A.US,D,20200901,000000,465,475,465,475,139,0
+BH-A.US,D,20200902,000000,475,475.01,475,475.01,60,0
+BH-A.US,D,20200903,000000,475.01,494,475.01,480,204,0
+BH-A.US,D,20200904,000000,470,504,470,499,393,0
+BH-A.US,D,20200908,000000,496,497,496,497,96,0
+BH-A.US,D,20200909,000000,519.93,519.93,484,484,108,0
+BH-A.US,D,20200910,000000,505.4017,505.4017,499,499,45,0
+BH-A.US,D,20200911,000000,515,520,505,505,95,0
+BH-A.US,D,20200914,000000,534.9999,554.9,503.07,503.07,96,0
+BH-A.US,D,20200915,000000,495,495,495,495,35,0
+BH-A.US,D,20200916,000000,499.75,503,475.41,475.41,127,0
+BH-A.US,D,20200917,000000,452.3,522.3,452.3,490,269,0
+BH-A.US,D,20200918,000000,521.67,548.95,472.67,548.95,2283,0
+BH-A.US,D,20200921,000000,513.94,520,475.1,490,913,0
+BH-A.US,D,20200922,000000,480.4,497.3,479.53,494.3,163,0
+BH-A.US,D,20200923,000000,495,495,476,495,489,0
+BH-A.US,D,20200924,000000,475.31,496.0817,470.2,470.2,134,0
+BH-A.US,D,20200925,000000,490,490,472.04,480,136,0
+BH-A.US,D,20200928,000000,500,504.92,492.975,504.92,96,0
+BH-A.US,D,20200929,000000,495,495,482.525,494.5,142,0
+BH-A.US,D,20200930,000000,490,500,487.797,487.797,264,0
+BH-A.US,D,20201001,000000,495,495,495,495,31,0
+BH-A.US,D,20201002,000000,478.52,478.52,478.52,478.52,47,0
+BH-A.US,D,20201005,000000,473.3,473.3,473.3,473.3,29,0
+BH-A.US,D,20201006,000000,481.0001,493,481.0001,493,114,0
+BH-A.US,D,20201007,000000,475.3,475.3,475.3,475.3,54,0
+BH-A.US,D,20201008,000000,476,476,476,476,84,0
+BH-A.US,D,20201009,000000,472.25,472.25,471,471,56,0
+BH-A.US,D,20201012,000000,493.95,493.95,493.95,493.95,56,0
+BH-A.US,D,20201013,000000,472,472,472,472,40,0
+BH-A.US,D,20201014,000000,476,476,476,476,56,0
+BH-A.US,D,20201015,000000,453,458,440.5,458,155,0
+BH-A.US,D,20201016,000000,446.27,468.58,446.27,468.58,72,0
+BH-A.US,D,20201019,000000,445.15,450,445.15,448.03,84,0
+BH-A.US,D,20201020,000000,459,463,443.02,463,141,0
+BH-A.US,D,20201021,000000,463,463,463,463,23,0
+BH-A.US,D,20201022,000000,470,470,470,470,79,0
+BH-A.US,D,20201023,000000,483,490,471,471,134,0
+BH-A.US,D,20201026,000000,465,465,465,465,115,0
+BH-A.US,D,20201027,000000,463,463,463,463,25,0
+BH-A.US,D,20201028,000000,463,463,439,439,127,0
+BH-A.US,D,20201029,000000,454,454,437.84,437.84,143,0
+BH-A.US,D,20201030,000000,437.05,437.05,437.05,437.05,63,0
+BH-A.US,D,20201102,000000,447.495,447.495,437,437,82,0
+BH-A.US,D,20201103,000000,441.15,450,426.52,448.9,142,0
+BH-A.US,D,20201104,000000,448.92,448.92,448.92,448.92,27,0
+BH-A.US,D,20201105,000000,436,460.48,436,459.99,328,0
+BH-A.US,D,20201106,000000,459.99,471.95,459.99,471.95,169,0
+BH-A.US,D,20201109,000000,486,525.3,486,518.51,256,0
+BH-A.US,D,20201110,000000,525.2,535,512.95,513.99,284,0
+BH-A.US,D,20201111,000000,514,535.6,514,535.6,72,0
+BH-A.US,D,20201112,000000,506.1,520.01,506.1,520.01,173,0
+BH-A.US,D,20201113,000000,515.77,515.77,515.77,515.77,65,0
+BH-A.US,D,20201116,000000,525,553.01,525,553.01,242,0
+BH-A.US,D,20201117,000000,581.7,581.7,581.7,581.7,49,0
+BH-A.US,D,20201118,000000,555.55,555.55,555.55,555.55,71,0
+BH-A.US,D,20201120,000000,538.5,559.95,538.5,559.95,165,0
+BH-A.US,D,20201123,000000,565.475,577.49,565.475,571.25,152,0
+BH-A.US,D,20201124,000000,575.83,589.96,553.68,575,395,0
+BH-A.US,D,20201125,000000,577,577,575,575,41,0
+BH-A.US,D,20201127,000000,574.71,574.71,573,573,57,0
+BH-A.US,D,20201201,000000,589.9999,590,585,590,272,0
+BH-A.US,D,20201202,000000,586,598.4,586,598.4,116,0
+BH-A.US,D,20201203,000000,598.95,604,598.95,604,82,0
+BH-A.US,D,20201204,000000,609.5,609.5,607.84,607.84,62,0
+BH-A.US,D,20201207,000000,598,614,595,595,163,0
+BH-A.US,D,20201208,000000,585.5,602,585.5,595.73,794,0
+BH-A.US,D,20201209,000000,576,590,576,590,134,0
+BH-A.US,D,20201210,000000,597,610,597,610,111,0
+BH-A.US,D,20201211,000000,623,633.03,623,633.03,123,0
+BH-A.US,D,20201214,000000,600.66,605,600,600,196,0
+BH-A.US,D,20201215,000000,601.31,610.09,601.31,610.09,106,0
+BH-A.US,D,20201216,000000,615,615,608.9128,615,502,0
+BH-A.US,D,20201217,000000,622.46,630,620,630,540,0
+BH-A.US,D,20201218,000000,648.66,681.95,629.9,642,661,0
+BH-A.US,D,20201221,000000,615,615,613.09,613.09,159,0
+BH-A.US,D,20201222,000000,626.9,626.9,610,610,103,0
+BH-A.US,D,20201223,000000,615,615,610,610,82,0
+BH-A.US,D,20201224,000000,605,629.95,605,629.95,54,0
+BH-A.US,D,20201228,000000,606.2,615,604.99,604.99,117,0
+BH-A.US,D,20201229,000000,604,629,604,608.44,463,0
+BH-A.US,D,20201230,000000,612.36,612.36,590,590,99,0
+BH-A.US,D,20201231,000000,585,585,585,585,61,0
+BH-A.US,D,20210104,000000,590,590,574.99,574.99,93,0
+BH-A.US,D,20210105,000000,562.65,563,560,560,118,0
+BH-A.US,D,20210106,000000,573.84,575,557.99,557.99,362,0
+BH-A.US,D,20210107,000000,565.18,565.18,557,557,109,0
+BH-A.US,D,20210108,000000,548,551,539,539,202,0
+BH-A.US,D,20210111,000000,540,540,531,531,108,0
+BH-A.US,D,20210112,000000,540,552,540,552,164,0
+BH-A.US,D,20210113,000000,535.5,535.5,535.5,535.5,55,0
+BH-A.US,D,20210114,000000,529.67,534,529.67,534,144,0
+BH-A.US,D,20210115,000000,525.01,560,525.01,543.23,269,0
+BH-A.US,D,20210119,000000,571.19,571.19,541.02,541.02,200,0
+BH-A.US,D,20210120,000000,525.02,525.02,525.02,525.02,147,0
+BH-A.US,D,20210121,000000,536.1,536.1,532.5,532.5,158,0
+BH-A.US,D,20210122,000000,549,549,532.52,532.52,134,0
+BH-A.US,D,20210125,000000,527.5,527.5,527.5,527.5,72,0
+BH-A.US,D,20210126,000000,546,551,534,551,137,0
+BH-A.US,D,20210127,000000,550.99,565.58,540,565.58,94,0
+BH-A.US,D,20210128,000000,527.21,527.21,527.21,527.21,118,0
+BH-A.US,D,20210129,000000,527.08,571.08,525,571.08,314,0
+BH-A.US,D,20210201,000000,570,580,558.45,572,228,0
+BH-A.US,D,20210202,000000,586.95,586.95,586.95,586.95,64,0
+BH-A.US,D,20210203,000000,589.95,589.95,565.96,565.96,222,0
+BH-A.US,D,20210204,000000,575,575,575,575,137,0
+BH-A.US,D,20210205,000000,577.01,599.48,570,599.48,310,0
+BH-A.US,D,20210208,000000,568.65,584.84,565.01,565.01,233,0
+BH-A.US,D,20210209,000000,576,585,569.5,569.5,114,0
+BH-A.US,D,20210210,000000,569.76,569.76,569.76,569.76,51,0
+BH-A.US,D,20210211,000000,595,595,595,595,81,0
+BH-A.US,D,20210212,000000,580,599,580,599,143,0
+BH-A.US,D,20210216,000000,585.05,585.05,557.11,557.11,104,0
+BH-A.US,D,20210217,000000,582,582,561,562.55,127,0
+BH-A.US,D,20210218,000000,575,583.95,575,575.18,177,0
+BH-A.US,D,20210219,000000,577.1,590.67,577.1,590.67,151,0
+BH-A.US,D,20210222,000000,560,601,560,576.29,124,0
+BH-A.US,D,20210223,000000,563.1,575.15,563.1,575,241,0
+BH-A.US,D,20210224,000000,600,616,594.53,596,564,0
+BH-A.US,D,20210225,000000,598,603,584.5,584.5,157,0
+BH-A.US,D,20210226,000000,607,621.84,585.54,585.54,173,0
+BH-A.US,D,20210301,000000,611,724.94,611,724.94,678,0
+BH-A.US,D,20210302,000000,724.94,724.94,704.6351,705.46,385,0
+BH-A.US,D,20210303,000000,698,702,691.17,691.17,170,0
+BH-A.US,D,20210304,000000,719.97,719.97,700.01,700.01,82,0
+BH-A.US,D,20210305,000000,725,742.5,725,740,235,0
+BH-A.US,D,20210308,000000,750,750.05,738,750,520,0
+BH-A.US,D,20210309,000000,743.01,761,741.842,746,149,0
+BH-A.US,D,20210310,000000,740.01,740.01,725,725,92,0
+BH-A.US,D,20210311,000000,735,768.95,735,768.95,441,0
+BH-A.US,D,20210312,000000,773.5,773.5,773.5,773.5,81,0
+BH-A.US,D,20210315,000000,736,767.43,736,767.43,138,0
+BH-A.US,D,20210316,000000,737.1,749,731,749,102,0
+BH-A.US,D,20210317,000000,750.51,750.51,750,750,145,0
+BH-A.US,D,20210318,000000,746.56,751.7,728.3,751.7,583,0
+BH-A.US,D,20210319,000000,795,795,752.01,752.01,892,0
+BH-A.US,D,20210322,000000,746.025,746.025,724,724,54,0
+BH-A.US,D,20210323,000000,711.17,749.74,711.17,749.74,110,0
+BH-A.US,D,20210324,000000,724.05,724.05,708.075,720.5,136,0
+BH-A.US,D,20210325,000000,696.5,719.87,696.5,719.87,457,0
+BH-A.US,D,20210326,000000,698.8871,702,698.8871,699.56,183,0
+BH-A.US,D,20210329,000000,699,699,672.36,672.36,101,0
+BH-A.US,D,20210330,000000,674.12,684.8,674.12,684.8,83,0
+BH-A.US,D,20210331,000000,685.52,714.15,675.52,675.52,159,0
+BH-A.US,D,20210401,000000,699.9,707.8,677.21,690.98,174,0
+BH-A.US,D,20210405,000000,695,714.5,695,713.99,132,0
+BH-A.US,D,20210406,000000,690.22,690.22,690.22,690.22,32,0
+BH-A.US,D,20210407,000000,703.39,703.39,703.39,703.39,52,0
+BH-A.US,D,20210408,000000,682.42,682.42,676,680,90,0
+BH-A.US,D,20210409,000000,680,680,680,680,64,0
+BH-A.US,D,20210415,000000,689,689,689,689,34,0
+BH-A.US,D,20210416,000000,685,699,684,684,212,0
+BH-A.US,D,20210419,000000,691,691,691,691,81,0
+BH-A.US,D,20210420,000000,685.4,694.21,675,675,464,0
+BH-A.US,D,20210421,000000,680,680,672,672,104,0
+BH-A.US,D,20210423,000000,682.9,682.9,682.9,682.9,55,0
+BH-A.US,D,20210426,000000,667.6079,671,658,671,177,0
+BH-A.US,D,20210427,000000,671,671,671,671,65,0
+BH-A.US,D,20210428,000000,676.95,676.95,655,655,55,0
+BH-A.US,D,20210429,000000,652.5,656.97,652.5,652.5,75,0
+BH-A.US,D,20210430,000000,650,650.36,645,645.2,235,0
+BH-A.US,D,20210503,000000,690,690,690,690,64,0
+BH-A.US,D,20210504,000000,710.99,710.99,705.185,707.95,223,0
+BH-A.US,D,20210505,000000,690,690,690,690,43,0
+BH-A.US,D,20210506,000000,690,690,683.13,683.13,107,0
+BH-A.US,D,20210507,000000,710,725,695,715,385,0
+BH-A.US,D,20210510,000000,740,780,740,769,746,0
+BH-A.US,D,20210511,000000,770,808,766.49,778.44,1003,0
+BH-A.US,D,20210512,000000,758.12,772,754,754.53,184,0
+BH-A.US,D,20210513,000000,754.53,770.5,739.15,739.15,378,0
+BH-A.US,D,20210514,000000,760,778.2231,750,757.26,916,0
+BH-A.US,D,20210517,000000,804.95,804.95,760,772.11,1216,0
+BH-A.US,D,20210518,000000,796.63,845.4699,796.63,812.5,453,0
+BH-A.US,D,20210519,000000,849.625,860,831.26,852.3,410,0
+BH-A.US,D,20210520,000000,858,870,840,859.89,514,0
+BH-A.US,D,20210521,000000,828.3471,857.2912,820,842.19,163,0
+BH-A.US,D,20210524,000000,833,833,833,833,100,0
+BH-A.US,D,20210525,000000,812.5,812.5,812.5,812.5,108,0
+BH-A.US,D,20210526,000000,811,811.04,791,791,137,0
+BH-A.US,D,20210527,000000,800,800,780,780,126,0
+BH-A.US,D,20210528,000000,775.26,819.74,775.26,819.74,288,0
+BH-A.US,D,20210601,000000,830,864.99,826,850,870,0
+BH-A.US,D,20210602,000000,850,865,835.31,862.99,610,0
+BH-A.US,D,20210603,000000,840,840,820.16,821,153,0
+BH-A.US,D,20210604,000000,812.01,820,792.03,820,590,0
+BH-A.US,D,20210607,000000,820,900.61,800,867.76,2299,0
+BH-A.US,D,20210608,000000,880.21,927.5,880.21,916,1146,0
+BH-A.US,D,20210609,000000,900.08,926.98,884.3,884.3,472,0
+BH-A.US,D,20210610,000000,899.8,948.97,899.4,948.97,611,0
+BH-A.US,D,20210611,000000,915.12,921.27,905,905,915,0
+BH-A.US,D,20210614,000000,905.25,922.6,898.66,898.66,325,0
+BH-A.US,D,20210615,000000,901.4,923.74,901.4,923.74,278,0
+BH-A.US,D,20210616,000000,907.25,907.25,900,900,397,0
+BH-A.US,D,20210617,000000,851,867.8,845,867.8,380,0
+BH-A.US,D,20210618,000000,838.61,857.1095,800.11,800.11,371,0
+BH-A.US,D,20210621,000000,801,830,768.96,793,1615,0
+BH-A.US,D,20210622,000000,773,810,763,781.12,1448,0
+BH-A.US,D,20210623,000000,781.01,819,775,809.88,586,0
+BH-A.US,D,20210624,000000,781,813,781,803.24,589,0
+BH-A.US,D,20210625,000000,803.18,810,770.27,770.27,8518,0
+BH-A.US,D,20210628,000000,799.3,800,776.34,784,281,0
+BH-A.US,D,20210629,000000,795,795,784,784,259,0
+BH-A.US,D,20210630,000000,786.31,786.31,779,779,180,0
+BH-A.US,D,20210701,000000,795,797,780.11,780.11,201,0
+BH-A.US,D,20210702,000000,790,790,790,790,79,0
+BH-A.US,D,20210706,000000,797,797,797,797,114,0
+BH-A.US,D,20210707,000000,787.74,787.74,787.6,787.6,81,0
+BH-A.US,D,20210708,000000,777,777,777,777,69,0
+BH-A.US,D,20210709,000000,820.5,825.294,802.05,822.28,1150,0
+BH-A.US,D,20210712,000000,812.79,812.79,790.15,791,782,0
+BH-A.US,D,20210713,000000,797.55,805,791,791,655,0
+BH-A.US,D,20210714,000000,785,799.8,774,774.15,736,0
+BH-A.US,D,20210715,000000,790,811.26,775.1001,781.6407,336,0
+BH-A.US,D,20210716,000000,829.9862,829.9862,784.4331,801.65,98,0
+BH-A.US,D,20210719,000000,782.51,782.51,782.51,782.51,76,0
+BH-A.US,D,20210720,000000,798.88,823.5,796.51,796.51,199,0
+BH-A.US,D,20210721,000000,822.945,827,808.65,808.65,275,0
+BH-A.US,D,20210722,000000,810.15,820,800.51,803.11,328,0
+BH-A.US,D,20210726,000000,800,812.85,800,812.85,207,0
+BH-A.US,D,20210727,000000,793.12,802,793.12,802,129,0
+BH-A.US,D,20210728,000000,800,800,784.51,784.51,151,0
+BH-A.US,D,20210729,000000,784.51,802.5577,784.51,795,166,0
+BH-A.US,D,20210730,000000,807.4099,807.4099,795.03,795.03,148,0
+BH-A.US,D,20210806,000000,805,810,805,810,96,0
+BH-A.US,D,20210809,000000,820.0001,820.0001,803,803,257,0
+BH-A.US,D,20210810,000000,804.85,840,804.85,840,636,0
+BH-A.US,D,20210811,000000,860.2019,860.2019,850,855,481,0
+BH-A.US,D,20210812,000000,870,872.94,854.97,865.2472,1495,0
+BH-A.US,D,20210813,000000,874.11,901,874.11,901,505,0
+BH-A.US,D,20210816,000000,879.98,889,863.49,889,218,0
+BH-A.US,D,20210818,000000,873.51,894.9,873.51,894.9,119,0
+BH-A.US,D,20210819,000000,855,865.33,855,865.33,110,0
+BH-A.US,D,20210820,000000,873.582,884.91,873.582,884.8999,360,0
+BH-A.US,D,20210830,000000,867.08,878.99,847.76,878.99,931,0
+BH-A.US,D,20210901,000000,862.21,891.12,862.21,891.12,95,0
+BH-A.US,D,20210902,000000,852.6101,862.05,852.6101,862.05,107,0
+BH-A.US,D,20210907,000000,834,834,834,834,34,0
+BH-A.US,D,20210908,000000,825,828.1,825,827,93,0
+BH-A.US,D,20210909,000000,827,837,824,824,200,0
+BH-A.US,D,20210913,000000,825.21,829,824,824,154,0
+BH-A.US,D,20210914,000000,812,813.6,795,799.52,707,0
+BH-A.US,D,20210917,000000,812,812,754.3,754.3,317,0
+BH-A.US,D,20210920,000000,783.44,783.44,755.21,774.99,156,0
+BH-A.US,D,20210921,000000,795,795,780,795,416,0
+BH-A.US,D,20210922,000000,806,850,806,839.99,455,0
+BH-A.US,D,20210923,000000,847,847,847,847,102,0
+BH-A.US,D,20210927,000000,827.7,835.89,806.85,835.89,317,0
+BH-A.US,D,20210928,000000,841.1525,844.38,841.1525,844.38,120,0
+BH-A.US,D,20210929,000000,843.12,843.12,843.12,843.12,43,0
+BH-A.US,D,20210930,000000,820.0001,820.0001,820.0001,820.0001,79,0
+BH-A.US,D,20211001,000000,826.5,837,826.5,828.55,300,0
+BH-A.US,D,20211004,000000,824.9,824.9,824.9,824.9,52,0
+BH-A.US,D,20211007,000000,835,835,835,835,96,0
+BH-A.US,D,20211008,000000,847,847.5,847,847.5,67,0
+BH-A.US,D,20211011,000000,813.2013,820.01,813.2013,820.01,132,0
+BH-A.US,D,20211012,000000,844.01,844.01,844.01,844.01,139,0
+BH-A.US,D,20211014,000000,827.45,851.03,827.45,832.21,210,0
+BH-A.US,D,20211019,000000,834.4145,834.4145,834.4145,834.4145,52,0
+BH-A.US,D,20211020,000000,834.4122,834.4122,834.4122,834.4122,26,0
+BH-A.US,D,20211021,000000,833,833,833,833,64,0
+BH-A.US,D,20211022,000000,817.01,823,817.01,823,219,0
+BH-A.US,D,20211025,000000,825,835,820.01,820.01,213,0
+BH-A.US,D,20211101,000000,839.8,839.8,839.8,839.8,81,0
+BH-A.US,D,20211103,000000,825,825,825,825,69,0
+BH-A.US,D,20211104,000000,825,825,725,725,1649,0
+BH-A.US,D,20211105,000000,820.86,820.86,766.77,775.01,206,0
+BH-A.US,D,20211108,000000,786.12,786.12,784.97,785.02,70,0
+BH-A.US,D,20211109,000000,731.01,778.12,731.01,768.48,319,0
+BH-A.US,D,20211110,000000,768.5,768.5,768.5,768.5,30,0
+BH-A.US,D,20211111,000000,769,769,769,769,66,0
+BH-A.US,D,20211115,000000,733.55,740,732,732,239,0
+BH-A.US,D,20211116,000000,758.99,758.99,758.99,758.99,56,0
+BH-A.US,D,20211117,000000,723,723,711,720,176,0
+BH-A.US,D,20211118,000000,711.02,726,711,711,80,0
+BH-A.US,D,20211119,000000,717.39,717.39,710,710,187,0
+BH-A.US,D,20211122,000000,710,720,710,720,188,0
+BH-A.US,D,20211124,000000,706.25,729.826,697.9,729.826,444,0
+BH-A.US,D,20211126,000000,740,749,740,740,78,0
+BH-A.US,D,20211129,000000,725.0001,728.65,711.02,711.02,439,0
+BH-A.US,D,20211130,000000,710.5,711,691,691,468,0
+BH-A.US,D,20211201,000000,702.5,702.5,702.5,702.5,78,0
+BH-A.US,D,20211202,000000,700.03,700.03,700.03,700.03,65,0
+BH-A.US,D,20211203,000000,702,705,702,702.5,98,0
+BH-A.US,D,20211206,000000,690,699.97,690,690,170,0
+BH-A.US,D,20211207,000000,734,734,734,734,231,0
+BH-A.US,D,20211209,000000,700,700,700,700,120,0
+BH-A.US,D,20211213,000000,715,715,701,701,182,0
+BH-A.US,D,20211215,000000,715,715,704.27,704.27,89,0
+BH-A.US,D,20211216,000000,701,702.51,701,701,117,0
+BH-A.US,D,20211217,000000,701.21,725,701.21,725,364,0
+BH-A.US,D,20211221,000000,718.94,718.94,710.28,710.28,210,0
+BH-A.US,D,20211222,000000,709.6,711,709.6,711,45,0
+BH-A.US,D,20211223,000000,721,721,718.666,718.666,167,0
+BH-A.US,D,20211229,000000,710,710,696.56,704.97,755,0
+BH-A.US,D,20211230,000000,699,699.01,697,697,231,0
+BH-A.US,D,20211231,000000,704.39,712.52,694,695,551,0
+BH-A.US,D,20220106,000000,685,692.9999,680,680,149,0
+BH-A.US,D,20220107,000000,681.2,681.2,679,679,77,0
+BH-A.US,D,20220111,000000,676.55,676.55,675,675,57,0
+BH-A.US,D,20220112,000000,700,700,700,700,126,0
+BH-A.US,D,20220118,000000,669.5,669.5,644,644.15,188,0
+BH-A.US,D,20220119,000000,672.01,672.01,665.78,665.78,134,0
+BH-A.US,D,20220120,000000,668,668,650,650,33,0
+BH-A.US,D,20220121,000000,641,641,641,641,70,0
+BH-A.US,D,20220124,000000,585,598.6425,585,598.6425,155,0
+BH-A.US,D,20220125,000000,587.1,590.1,553.56,574.84,282,0
+BH-A.US,D,20220126,000000,589,612.93,579,612.9,98,0
+BH-A.US,D,20220127,000000,611.99,611.99,611.99,611.99,43,0
+BH-A.US,D,20220131,000000,624.98,624.98,624.98,624.98,43,0
+BH-A.US,D,20220203,000000,595.5,601.375,595,595,105,0
+BH-A.US,D,20220208,000000,599,607.105,587.05,607.105,131,0
+BH-A.US,D,20220215,000000,605.87,605.87,605.87,605.87,46,0
+BH-A.US,D,20220216,000000,587.01,590,587.01,590,62,0
+BH-A.US,D,20220217,000000,599,599,587,587,97,0
+BH-A.US,D,20220218,000000,592,592,592,592,26,0
+BH-A.US,D,20220222,000000,583.1,583.1,583.1,583.1,61,0
+BH-A.US,D,20220223,000000,575,575,575,575,41,0
+BH-A.US,D,20220225,000000,581.25,581.25,577.6,578.3,104,0
+BH-A.US,D,20220228,000000,625,715,625,714.21,385,0
+BH-A.US,D,20220301,000000,725,750,725,750,184,0
+BH-A.US,D,20220302,000000,755,777,755,777,194,0
+BH-A.US,D,20220303,000000,799.94,811.695,799.94,811.695,229,0
+BH-A.US,D,20220304,000000,815,815,815,815,58,0
+BH-A.US,D,20220307,000000,771.5,795,771.5,795,134,0
+BH-A.US,D,20220308,000000,793.47,819.98,793.47,819.98,126,0
+BH-A.US,D,20220309,000000,810,810,810,810,67,0
+BH-A.US,D,20220315,000000,700,765,700,760,313,0
+BH-A.US,D,20220316,000000,733,769.7,733,769.7,228,0
+BH-A.US,D,20220317,000000,778.97,778.97,753,778.36,135,0
+BH-A.US,D,20220318,000000,784.4473,784.4473,701.5,701.5,514,0
+BH-A.US,D,20220321,000000,777.7,777.7,751,760,518,0
+BH-A.US,D,20220322,000000,760,769.49,755.0001,769.49,176,0
+BH-A.US,D,20220323,000000,775.25,775.25,755.45,760.99,155,0
+BH-A.US,D,20220324,000000,765,765,750,750,77,0
+BH-A.US,D,20220325,000000,741.06,741.06,727.04,728.57,126,0
+BH-A.US,D,20220328,000000,725.0001,725.52,719,719,152,0
+BH-A.US,D,20220329,000000,715.45,715.45,715.45,715.45,58,0
+BH-A.US,D,20220330,000000,712.55,730,712.55,730,36,0
+BH-A.US,D,20220401,000000,725.86,725.86,725.86,725.86,31,0
+BH-A.US,D,20220404,000000,725.86,725.86,700,700,490,0
+BH-A.US,D,20220405,000000,700,700,688,688,45,0
+BH-A.US,D,20220406,000000,683.14,683.14,683.14,683.14,88,0
+BH-A.US,D,20220407,000000,693.2,693.2,690,690,87,0
+BH-A.US,D,20220411,000000,700.35,718.5,700.35,718.5,104,0
+BH-A.US,D,20220412,000000,701,701,701,701,64,0
+BH-A.US,D,20220413,000000,706,706,706,706,47,0
+BH-A.US,D,20220414,000000,695.84,714.42,695.84,700,170,0
+BH-A.US,D,20220418,000000,696.44,696.44,682.61,683.25,142,0
+BH-A.US,D,20220419,000000,689,689,689,689,59,0
+BH-A.US,D,20220420,000000,689,703.89,689,703.87,212,0
+BH-A.US,D,20220421,000000,701,717,701,717,223,0
+BH-A.US,D,20220422,000000,713.655,713.655,701,702.8,377,0
+BH-A.US,D,20220425,000000,712.8,712.8,699,699,64,0
+BH-A.US,D,20220426,000000,697.5,697.5,697.5,697.5,45,0
+BH-A.US,D,20220429,000000,683.26,683.26,683.26,683.26,32,0
+BH-A.US,D,20220502,000000,680.24,698,680.24,698,98,0
+BH-A.US,D,20220503,000000,688.99,688.99,688.99,688.99,43,0
+BH-A.US,D,20220504,000000,686.7,690,686.7,690,56,0
+BH-A.US,D,20220505,000000,690,690,690,690,24,0
+BH-A.US,D,20220506,000000,706,715.3,706,715.3,125,0
+BH-A.US,D,20220509,000000,697.6,718,697.6,718,117,0
+BH-A.US,D,20220510,000000,707.94,707.94,699.0001,699.0001,129,0
+BH-A.US,D,20220511,000000,716.4761,716.4761,715.0682,715.0682,68,0
+BH-A.US,D,20220518,000000,655,655,655,655,111,0
+BH-A.US,D,20220519,000000,647.1,647.1,647.1,647.1,34,0
+BH-A.US,D,20220520,000000,639,647.17,629,629,102,0
+BH-A.US,D,20220523,000000,638.72,639.91,620.326,639.91,133,0
+BH-A.US,D,20220524,000000,640,640,640,640,73,0
+BH-A.US,D,20220525,000000,631.35,631.35,631.35,631.35,25,0
+BH-A.US,D,20220526,000000,635.0001,635.0001,635.0001,635.0001,78,0
+BH-A.US,D,20220527,000000,660,665,647.012,665,152,0
+BH-A.US,D,20220531,000000,674.99,674.99,673.39,674.99,70,0
+BH-A.US,D,20220601,000000,650,655,650,655,196,0
+BH-A.US,D,20220602,000000,652.2,670.2399,652.2,670.2399,215,0
+BH-A.US,D,20220603,000000,671.35,675,667.685,674.42,381,0
+BH-A.US,D,20220606,000000,666.35,666.35,666.35,666.35,29,0
+BH-A.US,D,20220607,000000,660.16,660.16,660.16,660.16,38,0
+BH-A.US,D,20220608,000000,658,660,648,648,246,0
+BH-A.US,D,20220609,000000,647.8,657.26,647.8,657.26,64,0
+BH-A.US,D,20220610,000000,659.89,664.555,659.85,663.2796,71,0
+BH-A.US,D,20220613,000000,662.75,662.75,656.6,656.6,68,0
+BH-A.US,D,20220615,000000,651.02,652.56,623,623,462,0
+BH-A.US,D,20220616,000000,623,623,590.1,590.1,524,0
+BH-A.US,D,20220617,000000,590,636.9,582,582,631,0
+BH-A.US,D,20220621,000000,584.15,608.72,575,575.01,719,0
+BH-A.US,D,20220622,000000,570.1,579.27,540.33,540.33,785,0
+BH-A.US,D,20220623,000000,540.5,541,540.5,541,74,0
+BH-A.US,D,20220624,000000,544,588.97,544,588.97,217,0
+BH-A.US,D,20220627,000000,580.32,600,580.32,597.56,553,0
+BH-A.US,D,20220628,000000,599.2443,600,584.805,600,181,0
+BH-A.US,D,20220629,000000,595.85,595.85,595.85,595.85,21,0
+BH-A.US,D,20220630,000000,587.83,587.83,587.83,587.83,24,0
+BH-A.US,D,20220701,000000,592.8,592.8,592.8,592.8,30,0
+BH-A.US,D,20220708,000000,599.95,614.98,599.95,614.98,79,0
+BH-A.US,D,20220711,000000,585.6501,585.6501,585.65,585.65,122,0
+BH-A.US,D,20220712,000000,585.2,585.2,585.2,585.2,91,0
+BH-A.US,D,20220713,000000,578.61,578.61,578.61,578.61,39,0
+BH-A.US,D,20220714,000000,575.26,582.26,575.26,582.26,44,0
+BH-A.US,D,20220715,000000,582.51,582.51,582.51,582.51,24,0
+BH-A.US,D,20220718,000000,586.43,590.05,586.43,590.05,50,0
+BH-A.US,D,20220719,000000,586.74,590,586.74,590,143,0
+BH-A.US,D,20220720,000000,587.3,587.3,587.3,587.3,25,0
+BH-A.US,D,20220722,000000,588.32,588.32,588.32,588.32,58,0
+BH-A.US,D,20220725,000000,588.61,588.61,588.61,588.61,46,0
+BH-A.US,D,20220726,000000,585.2,590.94,585,585,91,0
+BH-A.US,D,20220727,000000,585,585.5,585,585.5,247,0
+BH-A.US,D,20220728,000000,588.12,600,588.12,600,121,0
+BH-A.US,D,20220729,000000,599.5026,599.5026,599.5026,599.5026,82,0
+BH-A.US,D,20220801,000000,599,605,589,589,211,0
+BH-A.US,D,20220802,000000,586.2,589.99,586.2,589.99,49,0
+BH-A.US,D,20220803,000000,587.37,599.06,587.37,598.7,197,0
+BH-A.US,D,20220804,000000,600.25,600.25,600,600,78,0
+BH-A.US,D,20220805,000000,616.79,635,616.79,635,330,0
+BH-A.US,D,20220808,000000,640,640,636,636.01,212,0
+BH-A.US,D,20220809,000000,640,650,640,650,92,0
+BH-A.US,D,20220812,000000,649,649,649,649,40,0
+BH-A.US,D,20220815,000000,657.5,657.5,652,652,99,0
+BH-A.US,D,20220816,000000,656.65,660,656.65,658.35,111,0
+BH-A.US,D,20220817,000000,653.13,669.9,653.13,669.9,95,0
+BH-A.US,D,20220818,000000,673.66,673.66,673.66,673.66,20,0
+BH-A.US,D,20220822,000000,676,676,674,674,52,0
+BH-A.US,D,20220823,000000,670,687.73,670,684.9,164,0
+BH-A.US,D,20220824,000000,681.34,681.34,681.34,681.34,22,0
+BH-A.US,D,20220825,000000,687.25,687.25,687.25,687.25,22,0
+BH-A.US,D,20220826,000000,682,685,675,675,144,0
+BH-A.US,D,20220829,000000,679.49,679.49,674.3,674.3,24,0
+BH-A.US,D,20220831,000000,660,660,660,660,41,0
+BH-A.US,D,20220901,000000,658.76,658.76,650,650,110,0
+BH-A.US,D,20220906,000000,637.01,637.01,635,635,67,0
+BH-A.US,D,20220907,000000,638.85,638.85,638.85,638.85,17,0
+BH-A.US,D,20220908,000000,624,624,615.51,615.51,78,0
+BH-A.US,D,20220909,000000,621.35,621.35,621.35,621.35,40,0
+BH-A.US,D,20220914,000000,621.5,621.5,621.5,621.5,52,0
+BH-A.US,D,20220915,000000,618.47,618.47,618.47,618.47,35,0
+BH-A.US,D,20220916,000000,617.01,617.01,617.01,617.01,28,0
+BH-A.US,D,20220920,000000,624,624,624,624,44,0
+BH-A.US,D,20220922,000000,620.35,621.435,620.35,621.435,32,0
+BH-A.US,D,20220923,000000,617.02,617.02,617.02,617.02,20,0
+BH-A.US,D,20221003,000000,597,597,597,597,62,0
+BH-A.US,D,20221004,000000,606.34,612,606.34,612,111,0
+BH-A.US,D,20221005,000000,613.14,614.6,612,614.6,126,0
+BH-A.US,D,20221006,000000,623.88,626.68,623.88,626.68,367,0
+BH-A.US,D,20221007,000000,615.02,617.69,607.01,607.0101,187,0
+BH-A.US,D,20221018,000000,611,617.82,611,617.82,79,0
+BH-A.US,D,20221021,000000,615.675,619,615.675,619,99,0
+BH-A.US,D,20221024,000000,619,630,619,628.545,189,0
+BH-A.US,D,20221025,000000,627,627,627,627,57,0
+BH-A.US,D,20221026,000000,650,650,650,650,66,0
+BH-A.US,D,20221027,000000,641.14,658.3468,641.14,651.8201,334,0
+BH-A.US,D,20221028,000000,657,670.84,657,670.2044,344,0
+BH-A.US,D,20221031,000000,661.91,665.07,661.91,665,155,0
+BH-A.US,D,20221101,000000,671.6,674,668.95,670,158,0
+BH-A.US,D,20221102,000000,665.22,670.95,665.22,667,277,0
+BH-A.US,D,20221103,000000,665,665,665,665,17,0
+BH-A.US,D,20221104,000000,665,675.68,665,675.68,181,0
+BH-A.US,D,20221107,000000,674,690.7399,674,684,249,0
+BH-A.US,D,20221108,000000,680.61,684,666,671.37,461,0
+BH-A.US,D,20221109,000000,666.17,669.16,666.17,669.16,268,0
+BH-A.US,D,20221110,000000,678.91,687.5,678.91,687.495,255,0
+BH-A.US,D,20221111,000000,679.15,685.98,679.15,685.98,100,0
+BH-A.US,D,20221114,000000,686.2388,686.2388,665,665,68,0
+BH-A.US,D,20221115,000000,662.98,671.7799,662.98,671.7799,143,0
+BH-A.US,D,20221116,000000,691.85,691.85,690,690,152,0
+BH-A.US,D,20221117,000000,693.99,693.99,681.01,681.01,139,0
+BH-A.US,D,20221118,000000,676.06,676.06,676.06,676.06,50,0
+BH-A.US,D,20221121,000000,673.23,673.23,673.23,673.23,87,0
+BH-A.US,D,20221125,000000,684,684,679,679,76,0
+BH-A.US,D,20221128,000000,674,679,674,675,133,0
+BH-A.US,D,20221129,000000,675.41,675.41,675.41,675.41,43,0
+BH-A.US,D,20221130,000000,690.4199,695,684.7917,695,367,0
+BH-A.US,D,20221201,000000,692.98,697.5,685.05,691.25,358,0
+BH-A.US,D,20221202,000000,689,697.62,689,696.125,123,0
+BH-A.US,D,20221205,000000,696.12,696.125,691.25,694.8087,385,0
+BH-A.US,D,20221206,000000,688.85,692.015,685,690.0364,457,0
+BH-A.US,D,20221207,000000,685.06,685.06,685.06,685.06,25,0
+BH-A.US,D,20221208,000000,693.27,694,693.27,694,80,0
+BH-A.US,D,20221209,000000,695,706.44,695,705.6999,260,0
+BH-A.US,D,20221212,000000,708.55,708.55,708.55,708.55,21,0
+BH-A.US,D,20221213,000000,700.9467,702.825,700.9467,700.95,90,0
+BH-A.US,D,20221214,000000,700.95,709.51,699.5,709.51,219,0
+BH-A.US,D,20221215,000000,700,717,700,717,173,0
+BH-A.US,D,20221216,000000,705,712.04,697.5,712.04,196,0
+BH-A.US,D,20221219,000000,711.85,711.85,681.51,704.95,219,0
+BH-A.US,D,20221220,000000,703.89,706.95,693.3,706.95,130,0
+BH-A.US,D,20221221,000000,713.2,713.2,703.12,707.0412,124,0
+BH-A.US,D,20221222,000000,697.98,697.98,687.8,687.8,122,0
+BH-A.US,D,20221227,000000,687.5,687.5,687.5,687.5,41,0
+BH-A.US,D,20221228,000000,687.5,687.5,687.5,687.5,24,0
+BH-A.US,D,20221229,000000,697.11,697.11,687.5,687.5,55,0
+BH-A.US,D,20230103,000000,691.08,691.08,691.08,691.08,16,0
+BH-A.US,D,20230105,000000,700.35,700.35,687.5,687.995,117,0
+BH-A.US,D,20230106,000000,699.47,704,698,704,59,0
+BH-A.US,D,20230109,000000,705,705,698.79,704,127,0
+BH-A.US,D,20230110,000000,704,707.5,700.056,704.024,559,0
+BH-A.US,D,20230111,000000,699.7784,707.5,699.7784,700,592,0
+BH-A.US,D,20230112,000000,700.05,706.5,700.05,704.9999,165,0
+BH-A.US,D,20230113,000000,726.97,726.97,726.97,726.97,53,0
+BH-A.US,D,20230117,000000,727,727,727,727,42,0
+BH-A.US,D,20230118,000000,724,724.3927,724,724.3927,86,0
+BH-A.US,D,20230119,000000,721,721,721,721,25,0
+BH-A.US,D,20230120,000000,727.5,733.4589,727.5,732.5001,334,0
+BH-A.US,D,20230123,000000,732.85,733.4,730.0588,732.35,337,0
+BH-A.US,D,20230124,000000,734,734.9,734,734.9,54,0
+BH-A.US,D,20230125,000000,734.9,749.96,734.9,749.6,418,0
+BH-A.US,D,20230126,000000,755.5,776.96,755.5,771.61,488,0
+BH-A.US,D,20230127,000000,777.22,793.48,777.22,787.6264,484,0
+BH-A.US,D,20230130,000000,779.45,785.3,777.01,785.3,58,0
+BH-A.US,D,20230131,000000,795,800,795,800,182,0
+BH-A.US,D,20230201,000000,796.06,814.96,795.509,814.96,288,0
+BH-A.US,D,20230202,000000,814.65,815.124,809.44,813.1,602,0
+BH-A.US,D,20230203,000000,813.15,820,813.15,820,207,0
+BH-A.US,D,20230206,000000,820,822.5,820,820.02,260,0
+BH-A.US,D,20230207,000000,826.98,844.99,826.98,844.99,51,0
+BH-A.US,D,20230208,000000,835,835,835,835,61,0
+BH-A.US,D,20230209,000000,845.38,845.38,845.38,845.38,26,0
+BH-A.US,D,20230210,000000,842,845,842,845,349,0
+BH-A.US,D,20230213,000000,850,850,845.05,845.05,154,0
+BH-A.US,D,20230214,000000,845.05,850,845.05,850,161,0
+BH-A.US,D,20230217,000000,845.64,845.64,845.64,845.64,31,0
+BH-A.US,D,20230221,000000,850.05,850.05,850.05,850.05,52,0
+BH-A.US,D,20230222,000000,848.475,856.97,848.475,856.97,290,0
+BH-A.US,D,20230223,000000,851.25,851.25,851.25,851.25,20,0
+BH-A.US,D,20230224,000000,855.9,877,854.55,877,368,0
+BH-A.US,D,20230227,000000,890,895.005,890,894.5,262,0
+BH-A.US,D,20230228,000000,900,903,895,895,591,0
+BH-A.US,D,20230301,000000,889.7,889.7,889.7,889.7,30,0
+BH-A.US,D,20230302,000000,894.54,894.54,894.54,894.54,48,0
+BH-A.US,D,20230303,000000,904.4,904.4,903.76,903.76,161,0
+BH-A.US,D,20230306,000000,904,904,897.5,897.5,145,0
+BH-A.US,D,20230307,000000,897.5,900.2625,897.5,900.2625,137,0
+BH-A.US,D,20230308,000000,897.5,900,897.5,899.9999,174,0
+BH-A.US,D,20230309,000000,895.77,901,895.77,901,80,0
+BH-A.US,D,20230310,000000,901,901,900,900,125,0
+BH-A.US,D,20230313,000000,899.5,901.7,890.04,901.7,166,0
+BH-A.US,D,20230314,000000,898.12,909.7,898.12,909.7,159,0
+BH-A.US,D,20230315,000000,891,891,885,885,134,0
+BH-A.US,D,20230316,000000,875.04,875.04,875.04,875.04,32,0
+BH-A.US,D,20230317,000000,875,875,815.63,815.63,187,0
+BH-A.US,D,20230320,000000,845.99,853.4193,825,825,225,0
+BH-A.US,D,20230321,000000,834.5,834.5,827,827,173,0
+BH-A.US,D,20230322,000000,825,829.7603,825,829.7603,94,0
+BH-A.US,D,20230323,000000,828.35,829,825,825,158,0
+BH-A.US,D,20230324,000000,825,825,817,817,118,0
+BH-A.US,D,20230328,000000,822.57,829.46,822.57,829.46,115,0
+BH-A.US,D,20230330,000000,832.49,832.49,832.49,832.49,27,0
+BH-A.US,D,20230405,000000,834.75,834.75,834.75,834.75,23,0
+BH-A.US,D,20230406,000000,839.28,839.28,839.28,839.28,71,0
+BH-A.US,D,20230410,000000,849.84,849.84,840,840,129,0
+BH-A.US,D,20230411,000000,840,846.3497,839.97,846.3497,100,0
+BH-A.US,D,20230412,000000,839.08,839.08,839.08,839.08,18,0
+BH-A.US,D,20230413,000000,834.76,834.76,834.76,834.76,21,0
+BH-A.US,D,20230418,000000,824.16,830.64,824.16,825.51,96,0
+BH-A.US,D,20230419,000000,834.51,834.51,834.51,834.51,24,0
+BH-A.US,D,20230420,000000,850.04,850.04,850.04,850.04,68,0
+BH-A.US,D,20230421,000000,860,860,843.06,843.06,129,0
+BH-A.US,D,20230424,000000,859.53,859.53,845,854.54,136,0
+BH-A.US,D,20230425,000000,870,870,869.88,869.88,83,0
+BH-A.US,D,20230426,000000,870,870,863.25,863.25,57,0
+BH-A.US,D,20230427,000000,867.52,867.52,867.52,867.52,37,0
+BH-A.US,D,20230428,000000,861.82,866.99,860.01,864.55,685,0
+BH-A.US,D,20230501,000000,869,885,869,885,114,0
+BH-A.US,D,20230502,000000,885,888.84,885,888.84,113,0
+BH-A.US,D,20230503,000000,901.03,922.31,901.03,922.31,195,0
+BH-A.US,D,20230504,000000,922.28,922.28,914.6384,914.6384,119,0
+BH-A.US,D,20230505,000000,925,929,924,929,477,0
+BH-A.US,D,20230508,000000,925.01,925.01,925,925,84,0
+BH-A.US,D,20230509,000000,921,921,915.95,915.95,103,0
+BH-A.US,D,20230510,000000,900,908.53,899.9999,908.53,106,0
+BH-A.US,D,20230511,000000,910.2,913.55,910.2,913.55,82,0
+BH-A.US,D,20230515,000000,903.35,912.27,899.68,912.27,397,0
+BH-A.US,D,20230516,000000,902.28,910.96,902.28,910.96,67,0
+BH-A.US,D,20230517,000000,912.31,944.41,902.61,915.06,257,0
+BH-A.US,D,20230518,000000,925.95,925.95,917.33,917.33,67,0
+BH-A.US,D,20230519,000000,912.86,919.86,912.86,919.86,177,0
+BH-A.US,D,20230522,000000,920,947.8994,919.9999,928.72,434,0
+BH-A.US,D,20230523,000000,937.5,938.25,937.5,938.25,77,0
+BH-A.US,D,20230524,000000,943.13,950,938,938,113,0
+BH-A.US,D,20230525,000000,959.96,995,954,992.47,319,0
+BH-A.US,D,20230526,000000,979.51,1006.15,979.51,1006.15,144,0
+BH-A.US,D,20230530,000000,996.91,1018.7,996.91,1009.94,223,0
+BH-A.US,D,20230601,000000,1008,1050.45,1001.13,1050.45,483,0
+BH-A.US,D,20230602,000000,1058.5,1058.5,1040,1040,156,0
+BH-A.US,D,20230605,000000,1050,1050,1038.55,1038.55,287,0
+BH-A.US,D,20230606,000000,1031.03,1046.8,1031.03,1040,445,0
+BH-A.US,D,20230607,000000,1025,1025,1021,1021,137,0
+BH-A.US,D,20230608,000000,1017.08,1020.4877,1015,1019.7376,159,0
+BH-A.US,D,20230612,000000,1011.6,1019.74,1011.6,1019.74,100,0
+BH-A.US,D,20230613,000000,1011.8,1011.8,1006.8179,1006.8179,241,0
+BH-A.US,D,20230615,000000,1010.12,1010.12,1009.9511,1009.9511,45,0
+BH-A.US,D,20230616,000000,997,997,937.65,937.65,326,0
+BH-A.US,D,20230620,000000,945.72,958.4983,943,943.49,211,0
+BH-A.US,D,20230621,000000,945,945,945,945,156,0
+BH-A.US,D,20230622,000000,940.86,953.43,940.86,953.43,124,0
+BH-A.US,D,20230626,000000,957.51,957.51,957.51,957.51,152,0
+BH-A.US,D,20230627,000000,939.03,939.03,939,939,108,0
+BH-A.US,D,20230628,000000,939,939,939,939,28,0
+BH-A.US,D,20230630,000000,970,970,950,950,91,0
+BH-A.US,D,20230703,000000,973.52,973.52,973.52,973.52,193,0
+BH-A.US,D,20230705,000000,969.73,984.92,969.73,984.92,200,0
+BH-A.US,D,20230706,000000,979.85,979.85,971.98,972,122,0
+BH-A.US,D,20230707,000000,962.11,988.9699,962.11,974.555,112,0
+BH-A.US,D,20230710,000000,979.21,986.96,979.21,986.96,110,0
+BH-A.US,D,20230711,000000,988,1008.1611,980.51,1002.3,144,0
+BH-A.US,D,20230712,000000,1002.77,1002.77,1002.77,1002.77,93,0
+BH-A.US,D,20230713,000000,997.62,1016.865,997.62,1011.81,99,0
+BH-A.US,D,20230717,000000,994,994,994,994,110,0
+BH-A.US,D,20230718,000000,997,997,989,989,122,0
+BH-A.US,D,20230719,000000,993.96,993.96,989.04,989.04,182,0
+BH-A.US,D,20230720,000000,1001.02,1001.02,985.468,985.468,203,0
+BH-A.US,D,20230721,000000,989,989,989,989,173,0
+BH-A.US,D,20230724,000000,1007.88,1010,995,995,168,0
+BH-A.US,D,20230727,000000,1009.64,1009.64,1009.64,1009.64,76,0
+BH-A.US,D,20230728,000000,1013.5,1013.5,1013.5,1013.5,114,0
+BH-A.US,D,20230731,000000,1006.24,1006.24,1006.24,1006.24,119,0
+BH-A.US,D,20230803,000000,1004,1004,1000,1000,76,0
+BH-A.US,D,20230804,000000,999,1004,989,997.3344,758,0
+BH-A.US,D,20230807,000000,1000,1000,984.45,984.45,218,0
+BH-A.US,D,20230808,000000,985,985,964.37,964.37,126,0
+BH-A.US,D,20230811,000000,975,975,975,975,34,0
+BH-A.US,D,20230814,000000,973.99,973.99,939.02,939.02,572,0
+BH-A.US,D,20230815,000000,934,934,933.02,933.02,27,0
+BH-A.US,D,20230818,000000,919.72,925,919.72,920.0001,127,0
+BH-A.US,D,20230821,000000,919.29,919.29,915,915,92,0
+BH-A.US,D,20230822,000000,911,911,911,911,88,0
+BH-A.US,D,20230825,000000,919.94,919.94,919.94,919.94,27,0
+BH-A.US,D,20230828,000000,927.82,927.82,919.98,919.98,79,0
+BH-A.US,D,20230829,000000,909.51,922,909.51,921.9,185,0
+BH-A.US,D,20230830,000000,911.55,926.88,911.55,926.88,61,0
+BH-A.US,D,20230831,000000,924.79,924.79,919,919,69,0
+BH-A.US,D,20230901,000000,918,929,911.01,929,187,0
+BH-A.US,D,20230906,000000,925.95,925.95,925.95,925.95,33,0
+BH-A.US,D,20230907,000000,912.41,912.6,911,911.31,137,0
+BH-A.US,D,20230908,000000,911,911.0812,911,911.0812,32,0
+BH-A.US,D,20230911,000000,924.19,924.19,924.19,924.19,32,0
+BH-A.US,D,20230912,000000,914.5,922.96,900,922.96,119,0
+BH-A.US,D,20230913,000000,895,895,890,890,55,0
+BH-A.US,D,20230914,000000,884.19,884.19,874,874,92,0
+BH-A.US,D,20230915,000000,847.41,855,819,819,236,0
+BH-A.US,D,20230920,000000,840,840,819,819,116,0
+BH-A.US,D,20230921,000000,815.52,816.31,807.65,816.31,135,0
+BH-A.US,D,20230922,000000,825,825,811,811,99,0
+BH-A.US,D,20230926,000000,819.75,825,819.75,825,69,0
+BH-A.US,D,20230927,000000,824.9,824.9,824.9,824.9,102,0
+BH-A.US,D,20230928,000000,837.49,837.49,837.49,837.49,61,0
+BH-A.US,D,20231006,000000,829.81,829.81,829.81,829.81,44,0
+BH-A.US,D,20231009,000000,798.675,798.675,798.675,798.675,31,0
+BH-A.US,D,20231010,000000,804,804,804,804,78,0
+BH-A.US,D,20231011,000000,790,790,734.4,734.4,228,0
+BH-A.US,D,20231012,000000,735,735,723.97,725,120,0
+BH-A.US,D,20231016,000000,751.4,751.4,751.4,751.4,113,0
+BH-A.US,D,20231017,000000,793.3,793.3,749,749,64,0
+BH-A.US,D,20231019,000000,750,750,744,744,204,0
+BH-A.US,D,20231020,000000,745,745,700.29,700.29,56,0
+BH-A.US,D,20231024,000000,735,735,735,735,54,0
+BH-A.US,D,20231027,000000,735.22,735.22,711,711,74,0
+BH-A.US,D,20231101,000000,725,725,725,725,79,0
+BH-A.US,D,20231102,000000,760,760,760,760,59,0
+BH-A.US,D,20231106,000000,775,775,775,775,69,0
+BH-A.US,D,20231108,000000,739,739,739,739,69,0
+BH-A.US,D,20231113,000000,700,700,700,700,77,0
+BH-A.US,D,20231114,000000,720,720,712,712.8,192,0
+BH-A.US,D,20231120,000000,730.74,730.74,730.74,730.74,31,0
+BH-A.US,D,20231121,000000,735,735,715,715,175,0
+BH-A.US,D,20231122,000000,724.69,724.69,724.69,724.69,94,0
+BH-A.US,D,20231127,000000,724.69,724.69,724.69,724.69,42,0
+BH-A.US,D,20231128,000000,730.17,730.17,730.17,730.17,44,0
+BH-A.US,D,20231129,000000,744,744,735,735,181,0
+BH-A.US,D,20231130,000000,735.03,735.03,735,735,113,0
+BH-A.US,D,20231201,000000,735,735,735,735,30,0
+BH-A.US,D,20231204,000000,740.53,740.53,740.53,740.53,71,0
+BH-A.US,D,20231205,000000,739.05,739.05,739.05,739.05,34,0
+BH-A.US,D,20231206,000000,739,739,739,739,121,0
+BH-A.US,D,20231208,000000,754.2296,754.2296,754.2296,754.2296,90,0
+BH-A.US,D,20231211,000000,735,800,735,800,555,0
+BH-A.US,D,20231212,000000,811,860,811,859.69,360,0
+BH-A.US,D,20231213,000000,875,890,875,890,272,0
+BH-A.US,D,20231214,000000,890,894,872.2,890.0001,284,0
+BH-A.US,D,20231215,000000,890,890,885,890,204,0
+BH-A.US,D,20231218,000000,880,880,880,880,97,0
+BH-A.US,D,20231219,000000,852,852,852,852,58,0
+BH-A.US,D,20231222,000000,840.68,840.68,840.68,840.68,121,0
+BH-A.US,D,20231226,000000,847.63,847.63,847.63,847.63,81,0
+BH-A.US,D,20231227,000000,825,825,825,825,51,0
+BH-A.US,D,20231228,000000,825,848.5,819,819,241,0
+BH-A.US,D,20231229,000000,825,825,793.93,793.93,417,0
+BH-A.US,D,20240103,000000,792.96,800.51,792.96,798.85,99,0
+BH-A.US,D,20240104,000000,785.05,809.97,775.05,775.06,346,0
+BH-A.US,D,20240105,000000,815,815,814.69,814.69,37,0
+BH-A.US,D,20240110,000000,808.12,808.12,808.12,808.12,63,0
+BH-A.US,D,20240111,000000,801.01,801.01,801.01,801.01,25,0
+BH-A.US,D,20240117,000000,797.99,797.99,771,771,102,0
+BH-A.US,D,20240118,000000,764.71,769.19,759,759,115,0
+BH-A.US,D,20240122,000000,768.07,787.47,767,787.47,83,0
+BH-A.US,D,20240124,000000,787.45,788.95,781.99,788.95,106,0
+BH-A.US,D,20240207,000000,781,781,780,780,104,0
+BH-A.US,D,20240208,000000,769.29,769.29,762,762,118,0
+BH-A.US,D,20240209,000000,755.32,755.32,755.32,755.32,22,0
+BH-A.US,D,20240212,000000,760,760,760,760,69,0
+BH-A.US,D,20240213,000000,760,760,750,750,240,0
+BH-A.US,D,20240215,000000,764,764,750,750,127,0
+BH-A.US,D,20240226,000000,798,886.1147,798,882.69,408,0
+BH-A.US,D,20240228,000000,886.7,897.7147,875,897.7147,163,0
+BH-A.US,D,20240304,000000,900,911,900,911,128,0
+BH-A.US,D,20240306,000000,910,960,910,959.68,454,0
+BH-A.US,D,20240307,000000,967,967,967,967,50,0
+BH-A.US,D,20240308,000000,896.99,925,896.99,925,143,0
+BH-A.US,D,20240311,000000,903,950.8815,903,944.96,406,0
+BH-A.US,D,20240312,000000,948,960,947.95,960,650,0
+BH-A.US,D,20240313,000000,960,985,960,985,514,0
+BH-A.US,D,20240314,000000,987,987,987,987,53,0
+BH-A.US,D,20240315,000000,968,987.5,938.13,938.13,636,0
+BH-A.US,D,20240318,000000,946.11,1015.99,946.11,993,593,0
+BH-A.US,D,20240319,000000,983.72,1006,983.72,1006,255,0
+BH-A.US,D,20240320,000000,995,995,990,990.0001,74,0
+BH-A.US,D,20240321,000000,996.09,1004.94,996.09,1004.94,79,0
+BH-A.US,D,20240322,000000,1010,1010,1010,1010,140,0
+BH-A.US,D,20240325,000000,982.2,982.2,980,980,63,0
+BH-A.US,D,20240326,000000,990.1,990.1,990.1,990.1,36,0
+BH-A.US,D,20240327,000000,940,968.49,940,968.49,158,0
+BH-A.US,D,20240401,000000,952.86,982,952.86,982,350,0
+BH-A.US,D,20240402,000000,982,990,965,965,393,0
+BH-A.US,D,20240404,000000,965,965,965,965,17,0
+BH-A.US,D,20240405,000000,964.9999,965,964.9999,965,54,0
+BH-A.US,D,20240409,000000,962.5,962.5,962.5,962.5,18,0
+BH-A.US,D,20240410,000000,940,940,940,940,54,0
+BH-A.US,D,20240411,000000,930.01,930.01,930.01,930.01,20,0
+BH-A.US,D,20240412,000000,919.64,919.64,919.64,919.64,30,0
+BH-A.US,D,20240415,000000,922.5,922.5,922.5,922.5,17,0
+BH-A.US,D,20240416,000000,954.1725,954.1725,954.1725,954.1725,39,0
+BH-A.US,D,20240417,000000,941.4,941.4,941.4,941.4,20,0
+BH-A.US,D,20240418,000000,941.2,966.7,934.88,966.7,221,0
+BH-A.US,D,20240419,000000,980,996.5599,979.9999,996.5599,240,0
+BH-A.US,D,20240422,000000,981.5,996,981.5,995.9999,257,0
+BH-A.US,D,20240423,000000,983.58,1000,983.58,995,267,0
+BH-A.US,D,20240424,000000,1000,1000,995,997.19,245,0
+BH-A.US,D,20240425,000000,982.82,982.82,982.82,982.82,25,0
+BH-A.US,D,20240426,000000,992.5,1005,992.5,1005,366,0
+BH-A.US,D,20240429,000000,1005,1005,1005,1005,179,0
+BH-A.US,D,20240430,000000,1004,1004,985,999.85,355,0
+BH-A.US,D,20240501,000000,977.51,990,977.51,990,80,0
+BH-A.US,D,20240502,000000,984.57,999.16,984.57,999.16,56,0
+BH-A.US,D,20240503,000000,1009,1011,1008,1011,149,0
+BH-A.US,D,20240506,000000,1009,1010,1009,1010,100,0
+BH-A.US,D,20240507,000000,1008.89,1008.89,995,995,88,0
+BH-A.US,D,20240508,000000,1000.17,1000.17,1000,1000,110,0
+BH-A.US,D,20240509,000000,1007.75,1035,1007.75,1035,391,0
+BH-A.US,D,20240510,000000,1030,1043,1030,1035,100,0
+BH-A.US,D,20240513,000000,1055,1055,995,995,423,0
+BH-A.US,D,20240514,000000,990,990,985,985,110,0
+BH-A.US,D,20240515,000000,993.33,1075,993.33,1075,397,0
+BH-A.US,D,20240516,000000,1074.98,1077.2,1052.98,1077.2,160,0
+BH-A.US,D,20240517,000000,1055,1055,972.68,973.35,666,0
+BH-A.US,D,20240520,000000,976.51,986.16,967.73,968.69,414,0
+BH-A.US,D,20240521,000000,969,969,969,969,90,0
+BH-A.US,D,20240522,000000,969.96,979.4,960,979.4,189,0
+BH-A.US,D,20240523,000000,975.61,975.61,973.96,973.96,123,0
+BH-A.US,D,20240524,000000,984,984,984,984,23,0
+BH-A.US,D,20240528,000000,962.7,975,962.7,975,110,0
+BH-A.US,D,20240529,000000,960,970.54,960,970.54,86,0
+BH-A.US,D,20240530,000000,960.18,980,960.18,980,44,0
+BH-A.US,D,20240606,000000,980,980,980,980,23,0
+BH-A.US,D,20240610,000000,975.41,975.41,945,945,151,0
+BH-A.US,D,20240611,000000,940.03,940.03,940.03,940.03,166,0
+BH-A.US,D,20240614,000000,925,925,925,925,76,0
+BH-A.US,D,20240617,000000,924.7,924.7,924.7,924.7,41,0
+BH-A.US,D,20240618,000000,929.92,948.8,929.92,948.8,93,0
+BH-A.US,D,20240620,000000,927.65,955.3,927.65,955.3,63,0
+BH-A.US,D,20240621,000000,905.25,942.12,895,942.12,392,0
+BH-A.US,D,20240624,000000,940,940.01,940,940.01,80,0
+BH-A.US,D,20240625,000000,936.95,936.95,936.95,936.95,76,0
+BH-A.US,D,20240628,000000,939.4,939.4,911.79,912.5,162,0
+BH-A.US,D,20240701,000000,939.87,939.87,939.87,939.87,290,0
+BH-A.US,D,20240705,000000,943,943,943,943,97,0
+BH-A.US,D,20240709,000000,908,908,908,908,51,0
+BH-A.US,D,20240711,000000,909.88,909.88,909.88,909.88,155,0
+BH-A.US,D,20240718,000000,970.0001,970.0001,970.0001,970.0001,37,0
+BH-A.US,D,20240722,000000,960.54,960.54,960.54,960.54,62,0
+BH-A.US,D,20240723,000000,955,955,955,955,29,0
+BH-A.US,D,20240724,000000,949.13,955.04,949.13,955.04,81,0
+BH-A.US,D,20240725,000000,947.4,947.4,947.4,947.4,31,0
+BH-A.US,D,20240726,000000,983,983,983,983,50,0
+BH-A.US,D,20240805,000000,911,911,911,911,108,0
+BH-A.US,D,20240807,000000,945,945,945,945,25,0
+BH-A.US,D,20240812,000000,938.95,938.95,901,901,292,0
+BH-A.US,D,20240813,000000,899.99,899.99,899.99,899.99,43,0
+BH-A.US,D,20240822,000000,893.87,893.87,893.87,893.87,32,0
+BH-A.US,D,20240826,000000,901.86,901.86,901.86,901.86,59,0
+BH-A.US,D,20240829,000000,890.92,890.92,890.92,890.92,27,0
+BH-A.US,D,20240903,000000,864.51,866.11,855.46,866.11,119,0
+BH-A.US,D,20240904,000000,857.5,857.5,857.5,857.5,27,0
+BH-A.US,D,20240909,000000,854.4,854.4,816.51,816.51,82,0
+BH-A.US,D,20240913,000000,809.51,809.51,809.51,809.51,54,0
+BH-A.US,D,20240916,000000,807.74,809.3,805.04,805.04,173,0
+BH-A.US,D,20240917,000000,835,835,835,835,77,0
+BH-A.US,D,20240918,000000,836.66,860,836.66,851.42,77,0
+BH-A.US,D,20240920,000000,822,822,822,822,212,0
+BH-A.US,D,20240924,000000,832.68,832.68,832.68,832.68,97,0
+BH-A.US,D,20240925,000000,821.6,821.6,821.6,821.6,83,0
+BH-A.US,D,20240930,000000,832.36,832.36,832.36,832.36,35,0
+BH-A.US,D,20241001,000000,842.5,844.5,842.5,844.5,80,0
+BH-A.US,D,20241002,000000,834,834,830,832,141,0
+BH-A.US,D,20241010,000000,834.59,834.59,834.59,834.59,29,0
+BH-A.US,D,20241015,000000,850,850,834.59,834.59,68,0
+BH-A.US,D,20241017,000000,830.55,872.06,830.55,872.06,61,0
+BH-A.US,D,20241021,000000,868,868,868,868,54,0
+BH-A.US,D,20241022,000000,863.67,863.67,863.67,863.67,34,0
+BH-A.US,D,20241023,000000,837.5,837.5,837.5,837.5,28,0
+BH-A.US,D,20241030,000000,841.55,841.55,841.55,841.55,27,0
+BH-A.US,D,20241101,000000,841.01,856.757,841.01,847.72,71,0
+BH-A.US,D,20241106,000000,879.95,879.95,862.845,879.95,234,0
+BH-A.US,D,20241107,000000,880,880,880,880,123,0
+BH-A.US,D,20241108,000000,880,880,853.62,880,335,0
+BH-A.US,D,20241111,000000,880,880,880,880,96,0
+BH-A.US,D,20241112,000000,876.75,925,876.75,917.5,628,0
+BH-A.US,D,20241113,000000,935,1017,935,1017,2123,0
+BH-A.US,D,20241114,000000,1020.97,1055,966,1055,1046,0
+BH-A.US,D,20241115,000000,1040.02,1055.9999,1040,1051.71,1468,0
+BH-A.US,D,20241118,000000,975.87,1060,975.87,1050,527,0
+BH-A.US,D,20241119,000000,1037.6,1050.34,1035,1040,529,0
+BH-A.US,D,20241120,000000,1049.89,1049.89,1029.7,1049.89,71,0
+BH-A.US,D,20241126,000000,1027.06,1059.99,1027.06,1059.99,291,0
+BH-A.US,D,20241127,000000,1048.88,1075.01,1047.05,1075.01,588,0
+BH-A.US,D,20241202,000000,1068.97,1085,1061.21,1080.2,804,0
+BH-A.US,D,20241203,000000,1088.9,1125,1080,1124.97,672,0
+BH-A.US,D,20241204,000000,1129.91,1140,1129.91,1140,211,0
+BH-A.US,D,20241205,000000,1124.99,1139.95,1099.96,1100,334,0
+BH-A.US,D,20241206,000000,1143.99,1149.99,1096.95,1135,138,0
+BH-A.US,D,20241210,000000,1115.05,1115.05,1077.92,1105.58,253,0
+BH-A.US,D,20241211,000000,1110,1139.69,1102,1132.13,462,0
+BH-A.US,D,20241212,000000,1124,1177.77,1117.17,1175,635,0
+BH-A.US,D,20241213,000000,1155,1165.7,1146.5793,1165.7,268,0
+BH-A.US,D,20241216,000000,1155.69,1200,1155.69,1200,548,0
+BH-A.US,D,20241217,000000,1199.64,1317.89,1199.64,1317.89,1502,0
+BH-A.US,D,20241218,000000,1295,1295,1199.37,1199.37,150,0
+BH-A.US,D,20241219,000000,1258.73,1258.73,1258.73,1258.73,64,0
+BH-A.US,D,20241220,000000,1268.29,1298.69,1268.29,1298.69,287,0
+BH-A.US,D,20241223,000000,1276.15,1276.15,1276.15,1276.15,168,0
+BH-A.US,D,20241224,000000,1279.65,1316.96,1279.65,1297.54,539,0
+BH-A.US,D,20241226,000000,1330.65,1330.66,1330.64,1330.64,269,0
+BH-A.US,D,20241227,000000,1275.99,1275.99,1268.32,1268.32,194,0
+BH-A.US,D,20241230,000000,1272.8,1272.8,1241.9,1241.9,229,0
+BH-A.US,D,20241231,000000,1261.21,1274.99,1225.19,1274.99,178,0
+BH-A.US,D,20250102,000000,1270.02,1270.02,1270.02,1270.02,197,0
+BH-A.US,D,20250103,000000,1257.48,1305,1242.1,1287,1317,0
+BH-A.US,D,20250106,000000,1295,1295,1231.26,1253.95,411,0
+BH-A.US,D,20250107,000000,1232.51,1232.51,1152,1170,1332,0
+BH-A.US,D,20250108,000000,1135,1140,1110,1130,953,0
+BH-A.US,D,20250110,000000,1110.04,1138,1063,1067,2232,0
+BH-A.US,D,20250113,000000,1060,1075.01,1041.99,1075.01,407,0
+BH-A.US,D,20250114,000000,1084.78,1089.78,1059,1089.78,401,0
+BH-A.US,D,20250115,000000,1054.51,1063,1037.71,1059,549,0
+BH-A.US,D,20250116,000000,1036.99,1050,1029.99,1046,567,0
+BH-A.US,D,20250117,000000,1025.4,1058.63,1023.56,1054,163,0
+BH-A.US,D,20250121,000000,1083.08,1095,1073,1083,480,0
+BH-A.US,D,20250122,000000,1064,1084,1064,1079,642,0
+BH-A.US,D,20250123,000000,1077.6515,1077.6515,1053.41,1053.41,181,0
+BH-A.US,D,20250127,000000,1082.66,1152.5,1082.66,1134,410,0
+BH-A.US,D,20250129,000000,1140,1140,1120.47,1130.02,669,0
+BH-A.US,D,20250130,000000,1158.91,1158.91,1114.33,1158.91,94,0
+BH-A.US,D,20250131,000000,1118,1118,1109.91,1109.91,117,0
+BH-A.US,D,20250203,000000,1080.91,1125,1080.91,1125,98,0
+BH-A.US,D,20250207,000000,1129.67,1148.34,1129.67,1148.34,51,0
+BH-A.US,D,20250210,000000,1172.76,1172.76,1152.32,1172.76,44,0
+BH-A.US,D,20250211,000000,1197.7,1197.7,1186,1186,132,0
+BH-A.US,D,20250212,000000,1184,1184.99,1179,1179,126,0
+BH-A.US,D,20250213,000000,1183.19,1183.19,1162.15,1178,126,0
+BH-A.US,D,20250214,000000,1178,1186,1165.69,1178.84,464,0
+BH-A.US,D,20250218,000000,1185.11,1190.74,1175,1180.2199,119,0
+BH-A.US,D,20250219,000000,1179,1230,1179,1230,1321,0
+BH-A.US,D,20250220,000000,1235,1243.9,1195,1214.54,1769,0
+BH-A.US,D,20250221,000000,1200,1201,1170,1183,990,0
+BH-A.US,D,20250224,000000,1197,1197,1159.98,1159.98,173,0
+BH-A.US,D,20250225,000000,1159.98,1173,1158,1161.1,355,0
+BH-A.US,D,20250226,000000,1174.97,1190,1162.2,1184,191,0
+BH-A.US,D,20250227,000000,1146.21,1179.79,1142.31,1179.79,99,0
+BH-A.US,D,20250228,000000,1184,1184,1184,1184,75,0
+BH-A.US,D,20250303,000000,1161.01,1161.16,1085,1089.99,852,0
+BH-A.US,D,20250304,000000,1074.52,1087,1074.27,1086.96,136,0
+BH-A.US,D,20250305,000000,1101.92,1101.92,1101.92,1101.92,63,0
+BH-A.US,D,20250306,000000,1070,1079.9999,1065.5,1065.5,117,0
+BH-A.US,D,20250307,000000,1065.49,1065.5,1055.88,1055.89,152,0
+BH-A.US,D,20250310,000000,1055,1066.97,1025,1025,210,0
+BH-A.US,D,20250312,000000,1088.74,1088.74,1036.9,1088.74,86,0
+BH-A.US,D,20250313,000000,1078.4,1078.4,1039,1039,93,0
+BH-A.US,D,20250317,000000,1051.07,1058.99,1036.22,1036.22,90,0
+BH-A.US,D,20250318,000000,1038.09,1038.09,1021,1038.09,55,0
+BH-A.US,D,20250320,000000,1079.31,1079.31,1079.31,1079.31,41,0
+BH-A.US,D,20250321,000000,1047.58,1090,1047.58,1090,274,0
+BH-A.US,D,20250324,000000,1090,1090.03,1085,1085,273,0
+BH-A.US,D,20250325,000000,1029.0731,1073.43,1029.0731,1073.43,179,0
+BH-A.US,D,20250326,000000,1004.7001,1077.33,1004.7001,1050,105,0
+BH-A.US,D,20250327,000000,1065,1065,1065,1065,125,0
+BH-A.US,D,20250328,000000,1115.38,1115.38,1115.38,1115.38,77,0
+BH-A.US,D,20250331,000000,1062.5,1099.99,1062.5,1099.99,80,0
+BH-A.US,D,20250401,000000,1099.91,1099.91,1099.91,1099.91,60,0
+BH-A.US,D,20250402,000000,1067.5,1075,1060,1075,119,0
+BH-A.US,D,20250403,000000,1078.99,1078.99,1050,1055,266,0
+BH-A.US,D,20250404,000000,1053.99,1053.99,1053.99,1053.99,75,0
+BH-A.US,D,20250407,000000,1029.3464,1029.3464,1000.02,1000.02,245,0
+BH-A.US,D,20250408,000000,1014,1049.99,1008.5,1049.99,230,0
+BH-A.US,D,20250409,000000,1043.15,1082,1039.8,1079.03,206,0
+BH-A.US,D,20250410,000000,1060,1072.98,1060,1060,75,0
+BH-A.US,D,20250411,000000,1018,1018,1018,1018,118,0
+BH-A.US,D,20250414,000000,999.01,1057.5,999.01,1057.5,214,0
+BH-A.US,D,20250416,000000,1050,1070.01,1050,1070.01,133,0
+BH-A.US,D,20250417,000000,1050,1085.5,1050,1085.5,132,0
+BH-A.US,D,20250421,000000,1062,1062,1062,1062,74,0
+BH-A.US,D,20250422,000000,1070.3,1070.3,1063.52,1067.16,103,0
+BH-A.US,D,20250424,000000,1127.5,1133,1127.5,1133,140,0
+BH-A.US,D,20250425,000000,1130,1135,1102,1117.8,704,0
+BH-A.US,D,20250428,000000,1105,1135,1105,1135,497,0
+BH-A.US,D,20250429,000000,1147.5,1181.18,1147.5,1181.18,193,0
+BH-A.US,D,20250430,000000,1142.38,1186,1135.01,1147,2058,0
+BH-A.US,D,20250501,000000,1153.96,1178.35,1124,1135,1838,0
+BH-A.US,D,20250502,000000,1138.99,1194.79,1125.16,1167.5,4732,0
+BH-A.US,D,20250505,000000,1140,1182.5,1131,1175,1147,0
+BH-A.US,D,20250506,000000,1174.9,1174.9,1149,1159,1987,0
+BH-A.US,D,20250507,000000,1164,1182.5,1142.56,1182.5,2793,0
+BH-A.US,D,20250508,000000,1180,1222,1166.15,1195,10255,0
+BH-A.US,D,20250509,000000,1185,1187,1169.8,1182,523,0
+BH-A.US,D,20250512,000000,1166.12,1208.8,1155,1164.8,518,0
+BH-A.US,D,20250513,000000,1174.99,1187.34,1153.31,1187.34,321,0
+BH-A.US,D,20250514,000000,1195,1195,1177.2,1188,324,0
+BH-A.US,D,20250515,000000,1192.5,1200,1177.99,1192.99,186,0
+BH-A.US,D,20250516,000000,1200,1204.77,1176.76,1176.76,185,0
+BH-A.US,D,20250519,000000,1210,1210,1197.47,1197.47,331,0
+BH-A.US,D,20250520,000000,1197.5,1197.5,1160.12,1160.12,225,0
+BH-A.US,D,20250521,000000,1169.18,1169.18,1151.21,1169.18,132,0
+BH-A.US,D,20250522,000000,1200.01,1207.5,1199.99,1200.01,176,0
+BH-A.US,D,20250523,000000,1208,1237.5,1190,1215.01,626,0
+BH-A.US,D,20250527,000000,1220,1243.31,1200.06,1230,773,0
+BH-A.US,D,20250528,000000,1255,1275,1246.2,1259.96,654,0
+BH-A.US,D,20250529,000000,1274.49,1295,1237.05,1237.05,732,0
+BH-A.US,D,20250530,000000,1234,1234,1199.01,1203.01,656,0
+BH-A.US,D,20250602,000000,1215,1221,1215,1219.98,134,0
+BH-A.US,D,20250603,000000,1230,1269.44,1230,1247,2922,0
+BH-A.US,D,20250604,000000,1250,1284,1243.04,1267,3941,0
+BH-A.US,D,20250605,000000,1256,1270.06,1210.28,1254.77,1994,0
+BH-A.US,D,20250606,000000,1262,1277.99,1246.62,1274,3255,0
+BH-A.US,D,20250609,000000,1280,1314,1271.23,1281.31,3428,0
+BH-A.US,D,20250610,000000,1290.01,1320,1279.1355,1291,2159,0
+BH-A.US,D,20250611,000000,1290,1300.1,1231,1239.16,2381,0
+BH-A.US,D,20250612,000000,1230,1259.97,1218,1251.95,2536,0
+BH-A.US,D,20250613,000000,1256.99,1256.99,1202.68,1246.84,1985,0
+BH-A.US,D,20250616,000000,1252,1330.89,1249.98,1323,7345,0
+BH-A.US,D,20250617,000000,1317,1332.22,1297,1326.37,8624,0
+BH-A.US,D,20250618,000000,1320,1364.79,1283.48,1343.1,10527,0
+BH-A.US,D,20250620,000000,1340,1399.76,1325.64,1389,11613,0
+BH-A.US,D,20250623,000000,1375,1432,1374.51,1420.3,13062,0
+BH-A.US,D,20250624,000000,1428,1444.87,1376.732,1389.83,11132,0
+BH-A.US,D,20250625,000000,1376.99,1430.01,1352.07,1384.81,16937,0
+BH-A.US,D,20250626,000000,1389.63,1409,1375.99,1392.82,7226,0
+BH-A.US,D,20250627,000000,1372.17,1421.44,1352.68,1392.5,4493,0
+BH-A.US,D,20250630,000000,1380.49,1412.475,1368.19,1400.36,14368,0
+BH-A.US,D,20250701,000000,1414.33,1436.77,1376.02,1390.12,15709,0
+BH-A.US,D,20250702,000000,1389.99,1427.01,1383,1405.78,8294,0
+BH-A.US,D,20250703,000000,1415,1415,1377.078,1400.08,1588,0
+BH-A.US,D,20250707,000000,1405,1405,1359.99,1381.35,6317,0
+BH-A.US,D,20250708,000000,1372.02,1433.17,1372.02,1432,6196,0
+BH-A.US,D,20250709,000000,1436.4,1475.01,1417.99,1446,9544,0
+BH-A.US,D,20250710,000000,1432.6,1478,1426,1445.36,9387,0
+BH-A.US,D,20250711,000000,1447.99,1450,1400.01,1428,15088,0
+BH-A.US,D,20250714,000000,1438,1450.5,1414.98,1416.98,8842,0
+BH-A.US,D,20250715,000000,1427,1437.29,1413,1429.64,4563,0
+BH-A.US,D,20250716,000000,1433,1434.02,1395,1423,8217,0
+BH-A.US,D,20250717,000000,1428.33,1454.8,1421,1446.29,9316,0
+BH-A.US,D,20250718,000000,1449.75,1485.03,1440.11,1485.03,8935,0
+BH-A.US,D,20250721,000000,1472.1,1539.29,1416.51,1539.29,2015,0
+BH-A.US,D,20250722,000000,1546.12,1586.01,1540.6,1575.55,3080,0
+BH-A.US,D,20250723,000000,1563.1,1588.01,1545.02,1576.42,5191,0
+BH-A.US,D,20250724,000000,1550.62,1587,1529.03,1529.03,3953,0
+BH-A.US,D,20250725,000000,1504.42,1576.95,1480.62,1561.44,5756,0
+BH-A.US,D,20250728,000000,1544.5,1555,1519.81,1526,12619,0
+BH-A.US,D,20250729,000000,1520,1557.99,1481.63,1491.99,8198,0
+BH-A.US,D,20250730,000000,1503.65,1540,1488,1500.06,10148,0
+BH-A.US,D,20250731,000000,1492.05,1502.2,1463.78,1486,10726,0
+BH-A.US,D,20250801,000000,1492.52,1497.8,1448.49,1451.92,23511,0
+BH-A.US,D,20250804,000000,1411.01,1478.2,1411.01,1442.6,9268,0
+BH-A.US,D,20250805,000000,1455.68,1455.68,1402.99,1417.37,29392,0
+BH-A.US,D,20250806,000000,1423.36,1467,1420,1431.37,13268,0
+BH-A.US,D,20250807,000000,1445,1453.49,1371.49,1372.06,7772,0
+BH-A.US,D,20250808,000000,1396.35,1396.35,1347.23,1363.05,8209,0
+BH-A.US,D,20250811,000000,1346.39,1420.62,1300.01,1406.99,14027,0
+BH-A.US,D,20250812,000000,1424,1424,1353.67,1384.51,20433,0
+BH-A.US,D,20250813,000000,1393.7,1428.83,1371.995,1390.78,45066,0
+BH-A.US,D,20250814,000000,1374.31,1432.88,1339.52,1432.88,16681,0
+BH-A.US,D,20250815,000000,1435,1597.44,1428.68,1579.61,6731,0
+BH-A.US,D,20250818,000000,1563.31,1643.1999,1510.37,1512,12937,0
+BH-A.US,D,20250819,000000,1482.22,1559.67,1383,1530.02,15891,0
+BH-A.US,D,20250820,000000,1525.41,1544.25,1496.12,1518.92,13162,0
+BH-A.US,D,20250821,000000,1524,1524,1471.45,1498.2,23293,0
+BH-A.US,D,20250822,000000,1500,1558.8,1492.05,1522,18764,0
+BH-A.US,D,20250825,000000,1548,1565.42,1505.85,1534.91,24211,0
+BH-A.US,D,20250826,000000,1558.7,1572.74,1515.3,1561.14,22756,0
+BH-A.US,D,20250827,000000,1523.22,1592.13,1523.22,1584.58,13028,0
+BH-A.US,D,20250828,000000,1614.7,1634,1560,1589.67,15830,0
+BH-A.US,D,20250829,000000,1625,1648.8,1556.17,1561.67,6875,0
+BH-A.US,D,20250902,000000,1605,1637.5,1524.48,1525,5869,0
+BH-A.US,D,20250903,000000,1563.85,1590.02,1522.01,1544.36,14966,0
+BH-A.US,D,20250904,000000,1583.83,1583.93,1525.375,1545.12,7962,0
+BH-A.US,D,20250905,000000,1546.39,1570,1530,1542,6789,0
+BH-A.US,D,20250908,000000,1539.41,1565.585,1529,1554.88,6129,0
+BH-A.US,D,20250909,000000,1555,1572.32,1528.58,1542.2,5372,0
+BH-A.US,D,20250910,000000,1561.37,1563.33,1513.055,1517.96,16241,0
+BH-A.US,D,20250911,000000,1528,1583.39,1524.48,1583.39,3547,0
+BH-A.US,D,20250912,000000,1604.99,1627,1494.43,1494.43,7614,0
+BH-A.US,D,20250915,000000,1550.585,1550.585,1500,1542.66,5923,0
+BH-A.US,D,20250916,000000,1562,1577,1505.02,1505.02,7345,0
+BH-A.US,D,20250917,000000,1528.87,1560.38,1516.78,1533.11,12107,0
+BH-A.US,D,20250918,000000,1551.29,1564.5,1511.13,1526.83,13005,0
+BH-A.US,D,20250919,000000,1547.79,1558.8,1516.5,1540.17,13239,0
+BH-A.US,D,20250922,000000,1559.47,1569.9,1505.865,1532,10062,0
+BH-A.US,D,20250923,000000,1551.2,1567.5,1497.89,1524.99,13097,0
+BH-A.US,D,20250924,000000,1525,1559.7,1516,1552.11,20340,0
+BH-A.US,D,20250925,000000,1541.3,1561.99,1522.64,1553.08,12737,0
+BH-A.US,D,20250926,000000,1567.5,1593,1554.935,1580.41,21544,0
+BH-A.US,D,20250929,000000,1609.98,1614.8,1543.01,1543.32,12709,0
+BH-A.US,D,20250930,000000,1564.68,1571.8,1510.31,1545,18083,0
+BH-A.US,D,20251001,000000,1522.6,1547.1,1492.525,1505.51,14150,0
+BH-A.US,D,20251002,000000,1511.27,1613.21,1510.22,1613.03,11379,0
+BH-A.US,D,20251003,000000,1580,1618.88,1550.02,1596.96,15826,0
+BH-A.US,D,20251006,000000,1610.01,1623.75,1596,1612.02,7947,0
+BH-A.US,D,20251007,000000,1599.02,1655.57,1591.02,1646.68,11619,0
+BH-A.US,D,20251008,000000,1618,1667.82,1615.68,1660.61,7820,0
+BH-A.US,D,20251009,000000,1641,1680,1635.01,1666.25,13025,0
+BH-A.US,D,20251010,000000,1646,1690.23,1610.15,1616.01,9254,0
+BH-A.US,D,20251013,000000,1654.8,1705.67,1620.51,1705.67,18450,0
+BH-A.US,D,20251014,000000,1674.19,1719,1665,1694.59,16251,0
+BH-A.US,D,20251015,000000,1698.85,1755.03,1694.685,1743.01,14219,0
+BH-A.US,D,20251016,000000,1724.24,1759.65,1705,1720.23,9673,0
+BH-A.US,D,20251017,000000,1743.99,1769.415,1716,1755.51,10333,0
+BH-A.US,D,20251020,000000,1732.03,1799.33,1732.03,1781.73,7690,0
+BH-A.US,D,20251021,000000,1765.01,1797.49,1749.47,1768.51,11463,0
+BH-A.US,D,20251022,000000,1752.31,1803.18,1746.69,1765.96,11265,0
+BH-A.US,D,20251023,000000,1769.98,1802.28,1754.2,1789,12117,0
+BH-A.US,D,20251024,000000,1798.8,1850,1798.8,1804.28,8639,0
+BH-A.US,D,20251027,000000,1809.98,1834.63,1797.9,1830.92,8700,0
+BH-A.US,D,20251028,000000,1795.56,1850,1795.56,1815.13,5431,0
+BH-A.US,D,20251029,000000,1807.35,1822,1786,1799.99,6552,0
+BH-A.US,D,20251030,000000,1767,1805,1763.235,1763.9,3752,0
+BH-A.US,D,20251031,000000,1772.8,1784.6975,1752.56,1753.24,1564,0
+BH-A.US,D,20251103,000000,1751,1775.56,1724.43,1725.01,2204,0
+BH-A.US,D,20251104,000000,1715,1784.68,1706.12,1767.22,7918,0
+BH-A.US,D,20251105,000000,1772.91,1815.99,1766,1787.3,3072,0
+BH-A.US,D,20251106,000000,1775.01,1804.99,1755.5175,1759.19,3228,0
+BH-A.US,D,20251107,000000,1750.43,1759.63,1716,1756.99,3947,0
+BH-A.US,D,20251110,000000,1778.21,1778.21,1613.6,1613.6,4470,0
+BH-A.US,D,20251111,000000,1633.78,1656,1601.3,1608.01,7967,0
+BH-A.US,D,20251112,000000,1596.22,1635,1460.095,1536.63,9974,0
+BH-A.US,D,20251113,000000,1507.12,1563.93,1507.12,1550,8064,0
+BH-A.US,D,20251114,000000,1518.2,1562,1501.3001,1525,7481,0
+BH-A.US,D,20251117,000000,1543,1545,1482.05,1501.74,9312,0
+BH-A.US,D,20251118,000000,1516.02,1545.99,1488.7,1521.14,7516,0
+BH-A.US,D,20251119,000000,1501.72,1516.01,1464.5975,1489.99,8818,0
+BH-A.US,D,20251120,000000,1492.13,1559.9999,1403.5,1414.71,13495,0
+BH-A.US,D,20251121,000000,1425,1458.98,1418.41,1420.13,5366,0
+BH-A.US,D,20251124,000000,1440,1454.99,1376.21,1446.84,6306,0
+BH-A.US,D,20251125,000000,1455,1503.66,1446.04,1497.42,2739,0
+BH-A.US,D,20251126,000000,1512.63,1539.62,1503.15,1503.15,1580,0
+BH-A.US,D,20251128,000000,1528,1551.7,1507,1525.13,1769,0
+BH-A.US,D,20251201,000000,1543.4,1549.99,1487.5,1519.93,14442,0
+BH-A.US,D,20251202,000000,1525,1562.0975,1509.3525,1551.96,14221,0
+BH-A.US,D,20251203,000000,1567.43,1594.09,1522.04,1583,29646,0
+BH-A.US,D,20251204,000000,1569,1587.5,1533.15,1585,29662,0
+BH-A.US,D,20251205,000000,1575.8,1599.36,1522.26,1522.26,19822,0
+BH-A.US,D,20251208,000000,1544.99,1624.99,1539,1600.01,42945,0
+BH-A.US,D,20251209,000000,1584.61,1661.01,1584.61,1647.46,25144,0
+BH-A.US,D,20251210,000000,1654.55,1668,1616.07,1656.47,25537,0
+BH-A.US,D,20251211,000000,1660,1699.95,1636.69,1654.02,38475,0
+BH-A.US,D,20251212,000000,1656,1721,1648.02,1706.2,29330,0
+BH-A.US,D,20251215,000000,1708.1,1720,1602.55,1602.56,36929,0
+BH-A.US,D,20251216,000000,1610,1659.12,1580,1618.98,28344,0
+BH-A.US,D,20251217,000000,1643.47,1652.9987,1555,1621.37,25642,0
+BH-A.US,D,20251218,000000,1651.25,1712.515,1646.46,1700.66,24319,0
+BH-A.US,D,20251219,000000,1701.39,1751.93,1690.12,1751.93,26915,0
+BH-A.US,D,20251222,000000,1745.5,1803,1734,1775.51,21743,0
+BH-A.US,D,20251223,000000,1770.49,1897.59,1770,1880.55,19211,0
+BH-A.US,D,20251224,000000,1883,1894,1831.93,1876.03,11817,0
+BH-A.US,D,20251226,000000,1880,1883.11,1819,1841.01,23472,0
+BH-A.US,D,20251229,000000,1825,1861.68,1801,1824.56,29622,0
+BH-A.US,D,20251230,000000,1806.02,1826.6,1770.25,1770.81,22407,0
+BH-A.US,D,20251231,000000,1775.2,1775.2,1718.35,1740.05,22738,0
+BH-A.US,D,20260102,000000,1742,1817,1742,1816.09,22543,0
+BH-A.US,D,20260105,000000,1818,1860.37,1814,1839.08,22138,0
+BH-A.US,D,20260106,000000,1840,1972.17,1837,1947.28,15604,0
+BH-A.US,D,20260107,000000,1952,2041.5,1923,2019.9,19323,0
+BH-A.US,D,20260108,000000,1979.975,2135.5,1979.975,2120.7,14211,0
+BH-A.US,D,20260109,000000,2133,2161.045,2056.0001,2150,12417,0
+BH-A.US,D,20260112,000000,2125,2209.01,2112.5,2193.55,9391,0
+BH-A.US,D,20260113,000000,2197,2249.9,2146,2227.82,24839,0
+BH-A.US,D,20260114,000000,2255,2299,2204,2278.79,12290,0
+BH-A.US,D,20260115,000000,2278,2349.5,2267,2343.23,14946,0
+BH-A.US,D,20260116,000000,2339,2397.25,2312,2378.72,13297,0
+BH-A.US,D,20260120,000000,2370,2439,2326.3,2326.3,17302,0
+BH-A.US,D,20260121,000000,2320,2468,2283,2462.99,22179,0
+BH-A.US,D,20260122,000000,2513,2513,2355.3,2413.15,16706,0
+BH-A.US,D,20260123,000000,2406,2450,2386,2434.13,12774,0
+BH-A.US,D,20260126,000000,2431,2451,1956.88,2057.87,14046,0
+BH-A.US,D,20260127,000000,2082.61,2096.05,2017.06,2049.97,3742,0
+BH-A.US,D,20260128,000000,2050.05,2072.5,1967.08,1987.05,5205,0
+BH-A.US,D,20260129,000000,1995,2028.6,1926.32,1939.04,5486,0
+BH-A.US,D,20260130,000000,1975,2010.47,1917.995,1968.82,4123,0
+BH-A.US,D,20260202,000000,1980,2031.99,1955,1995.99,7500,0
+BH-A.US,D,20260203,000000,1990,2114.6199,1990,2094.8,9929,0
+BH-A.US,D,20260204,000000,2119.32,2120,2040.92,2056.7,10320,0
+BH-A.US,D,20260205,000000,2088.375,2088.375,1998.25,2023.12,9307,0
+BH-A.US,D,20260206,000000,2100,2174,2047.98,2132.08,3990,0
+BH-A.US,D,20260209,000000,2135.17,2163.325,2081,2104.33,9147,0
+BH-A.US,D,20260210,000000,2100,2117.5,2081,2098.95,3976,0
+BH-A.US,D,20260211,000000,2127,2150,2072.7,2130.78,3519,0
+BH-A.US,D,20260212,000000,2162.23,2177.01,2014.46,2031.78,15138,0
+BH-A.US,D,20260213,000000,2042,2088,2008.68,2021.3,5990,0
+BH-A.US,D,20260217,000000,2044.83,2119,2038.79,2076.6,6984,0
+BH-A.US,D,20260218,000000,2115,2160.73,2073.02,2073.02,20115,0
diff --git a/daily/us/nyse stocks/1/bldr.us.txt b/daily/us/nyse stocks/1/bldr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d285e6a4139445a6c4f10a689a5aed5195480e96
--- /dev/null
+++ b/daily/us/nyse stocks/1/bldr.us.txt	
@@ -0,0 +1,5198 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLDR.US,D,20050621,000000,14.66,14.66,14.66,14.66,0,0
+BLDR.US,D,20050622,000000,15.14,15.35,13.65,14.15,9273002,0
+BLDR.US,D,20050623,000000,14.13,14.3,13.88,14.16,1157114,0
+BLDR.US,D,20050624,000000,14.34,14.34,13.88,14.07,434490,0
+BLDR.US,D,20050627,000000,14.25,14.25,13.76,13.93,241194,0
+BLDR.US,D,20050628,000000,13.93,14.65,13.93,14.65,569307,0
+BLDR.US,D,20050629,000000,14.66,14.74,14.48,14.69,251275,0
+BLDR.US,D,20050630,000000,14.66,14.89,14.57,14.85,523111,0
+BLDR.US,D,20050701,000000,14.94,15.03,14.79,14.88,161434,0
+BLDR.US,D,20050705,000000,14.89,14.89,14.66,14.71,367110,0
+BLDR.US,D,20050706,000000,14.7,14.71,14.43,14.49,147637,0
+BLDR.US,D,20050707,000000,14.39,14.66,14.3,14.66,274354,0
+BLDR.US,D,20050708,000000,14.7,14.85,14.57,14.85,115892,0
+BLDR.US,D,20050711,000000,14.96,15.57,14.66,14.89,451872,0
+BLDR.US,D,20050712,000000,14.8,15.11,14.74,14.97,425771,0
+BLDR.US,D,20050713,000000,14.91,15.4,14.89,14.95,267524,0
+BLDR.US,D,20050714,000000,15.03,15.12,14.75,14.84,188882,0
+BLDR.US,D,20050715,000000,14.85,14.98,14.71,14.87,240853,0
+BLDR.US,D,20050718,000000,14.84,15.03,14.81,14.95,391956,0
+BLDR.US,D,20050719,000000,15.03,15.12,14.85,14.9,1075681,0
+BLDR.US,D,20050720,000000,14.85,15.35,14.85,15.22,296559,0
+BLDR.US,D,20050721,000000,15.23,15.49,15.1,15.15,217324,0
+BLDR.US,D,20050722,000000,15.26,15.3,14.86,15.21,240393,0
+BLDR.US,D,20050725,000000,15.25,15.52,15.12,15.22,237582,0
+BLDR.US,D,20050726,000000,15.76,16.87,15.49,16.4,1470006,0
+BLDR.US,D,20050727,000000,16.87,17.4,16.12,17.27,1313137,0
+BLDR.US,D,20050728,000000,19.19,19.25,18.15,18.49,1257895,0
+BLDR.US,D,20050729,000000,18.49,18.88,17.65,18.33,313463,0
+BLDR.US,D,20050801,000000,18.33,18.4,17.7,18.18,239961,0
+BLDR.US,D,20050802,000000,18.79,18.81,17.91,18.12,453464,0
+BLDR.US,D,20050803,000000,18.1,18.28,17.42,17.93,227985,0
+BLDR.US,D,20050804,000000,17.25,18.33,16.94,18.16,264725,0
+BLDR.US,D,20050805,000000,18.18,18.18,17.64,17.98,201960,0
+BLDR.US,D,20050808,000000,17.84,18.28,16.12,16.99,227650,0
+BLDR.US,D,20050809,000000,16.91,17.82,16.17,17.4,180421,0
+BLDR.US,D,20050810,000000,17.41,17.87,16.91,17.49,98514,0
+BLDR.US,D,20050811,000000,17.36,17.55,16.74,17.32,68683,0
+BLDR.US,D,20050812,000000,16.6,17.18,16.55,16.93,71488,0
+BLDR.US,D,20050815,000000,16.84,17.71,16.73,17.58,152376,0
+BLDR.US,D,20050816,000000,17.82,17.88,17.01,17.59,145948,0
+BLDR.US,D,20050817,000000,17.55,17.96,17.04,17.33,101057,0
+BLDR.US,D,20050818,000000,17.39,18.15,17.39,17.83,80083,0
+BLDR.US,D,20050819,000000,17.66,17.9,17.51,17.82,76451,0
+BLDR.US,D,20050822,000000,17.76,17.87,17.63,17.74,299846,0
+BLDR.US,D,20050823,000000,17.64,17.78,16.95,17.66,110753,0
+BLDR.US,D,20050824,000000,17.85,18.18,17.55,17.71,106158,0
+BLDR.US,D,20050825,000000,17.71,17.91,16.98,17.28,65412,0
+BLDR.US,D,20050826,000000,17.38,17.38,16.54,16.72,118451,0
+BLDR.US,D,20050829,000000,17.1,17.85,17.03,17.3,302468,0
+BLDR.US,D,20050830,000000,17.3,17.62,17.18,17.22,92977,0
+BLDR.US,D,20050831,000000,17.26,19.02,17,18.6,900436,0
+BLDR.US,D,20050901,000000,19.02,20.01,18.79,19.76,707116,0
+BLDR.US,D,20050902,000000,19.93,20.8,19.8,20.16,379773,0
+BLDR.US,D,20050906,000000,20.53,20.56,19.39,20.48,223355,0
+BLDR.US,D,20050907,000000,20.19,20.53,19.7,19.77,216571,0
+BLDR.US,D,20050908,000000,19.6,20.08,18.44,19.28,196082,0
+BLDR.US,D,20050909,000000,19.15,20.06,19.15,19.5,99219,0
+BLDR.US,D,20050912,000000,20.06,20.16,18.12,18.97,201717,0
+BLDR.US,D,20050913,000000,18.8,19.06,18.37,18.81,108587,0
+BLDR.US,D,20050914,000000,18.81,19.43,18.42,19.15,89887,0
+BLDR.US,D,20050915,000000,19.25,20.04,18.63,19.87,139643,0
+BLDR.US,D,20050916,000000,20.11,20.12,19.3,20.01,93322,0
+BLDR.US,D,20050919,000000,19.76,20.62,19.7,20.3,120994,0
+BLDR.US,D,20050920,000000,20.35,20.35,19.89,20,89363,0
+BLDR.US,D,20050921,000000,19.7,20.48,19.06,19.67,101111,0
+BLDR.US,D,20050922,000000,19.97,20.78,19.76,20.62,197746,0
+BLDR.US,D,20050923,000000,20.76,20.76,19.54,20.52,201590,0
+BLDR.US,D,20050926,000000,20.85,21.35,20.58,21.06,245209,0
+BLDR.US,D,20050927,000000,21.11,21.17,20.44,20.58,111237,0
+BLDR.US,D,20050928,000000,21,21.3,20.62,20.89,140727,0
+BLDR.US,D,20050929,000000,21,21.08,20.44,20.69,136595,0
+BLDR.US,D,20050930,000000,20.75,21.07,20.39,20.46,821110,0
+BLDR.US,D,20051003,000000,20.99,21.29,20.39,21.11,376994,0
+BLDR.US,D,20051004,000000,21.22,21.63,21.01,21.4,731638,0
+BLDR.US,D,20051005,000000,21.45,21.46,19.99,20.3,315352,0
+BLDR.US,D,20051006,000000,20.2,20.34,18.97,19.41,273860,0
+BLDR.US,D,20051007,000000,19.56,20.13,19.44,19.81,137408,0
+BLDR.US,D,20051010,000000,19.92,19.95,19.23,19.38,138395,0
+BLDR.US,D,20051011,000000,19.34,19.59,18.42,18.78,167810,0
+BLDR.US,D,20051012,000000,18.5,18.87,17.16,17.52,357411,0
+BLDR.US,D,20051013,000000,17.46,17.71,16.71,17.48,163999,0
+BLDR.US,D,20051014,000000,17.49,18.1,17.23,17.79,264395,0
+BLDR.US,D,20051017,000000,17.83,18.51,17.75,18.42,115879,0
+BLDR.US,D,20051018,000000,18.55,18.55,17.73,18.08,89893,0
+BLDR.US,D,20051019,000000,17.93,18.83,17.79,18.67,216702,0
+BLDR.US,D,20051020,000000,18.71,19.74,17.85,17.9,140523,0
+BLDR.US,D,20051021,000000,18.32,19.53,18.04,18.99,154526,0
+BLDR.US,D,20051024,000000,18.33,19.34,18.29,19.06,160776,0
+BLDR.US,D,20051025,000000,19.2,19.84,19.15,19.7,312330,0
+BLDR.US,D,20051026,000000,19.73,19.75,19.43,19.68,193719,0
+BLDR.US,D,20051027,000000,20.6,20.6,16.92,17.93,491989,0
+BLDR.US,D,20051028,000000,18.15,18.37,17.7,17.87,222147,0
+BLDR.US,D,20051031,000000,18.04,18.29,17.23,17.92,239325,0
+BLDR.US,D,20051101,000000,17.96,18.25,17.64,17.93,334136,0
+BLDR.US,D,20051102,000000,17.81,18.33,17.78,18.22,310957,0
+BLDR.US,D,20051103,000000,18.53,18.63,17.98,18.09,291181,0
+BLDR.US,D,20051104,000000,18.17,18.17,17.57,17.68,161543,0
+BLDR.US,D,20051107,000000,17.85,17.85,17.28,17.33,102178,0
+BLDR.US,D,20051108,000000,17.15,17.15,15.76,16.37,402080,0
+BLDR.US,D,20051109,000000,16.04,16.72,15.89,16.5,149779,0
+BLDR.US,D,20051110,000000,16.61,17.38,16.43,16.69,187936,0
+BLDR.US,D,20051111,000000,16.63,17.27,16.63,17.14,135648,0
+BLDR.US,D,20051114,000000,17.37,17.46,16.91,17.09,112465,0
+BLDR.US,D,20051115,000000,16.97,17.36,16.95,16.99,133165,0
+BLDR.US,D,20051116,000000,17.12,17.12,16.54,16.58,134182,0
+BLDR.US,D,20051117,000000,16.71,16.94,15.9,16.84,320197,0
+BLDR.US,D,20051118,000000,17,17.8,16.54,17.71,287781,0
+BLDR.US,D,20051121,000000,17.58,17.78,17.42,17.51,216403,0
+BLDR.US,D,20051122,000000,17.44,18.32,17.44,18.19,240301,0
+BLDR.US,D,20051123,000000,18.3,18.42,18.19,18.38,141664,0
+BLDR.US,D,20051125,000000,18.37,18.47,18.28,18.31,13705,0
+BLDR.US,D,20051128,000000,18.33,18.56,18.33,18.46,404068,0
+BLDR.US,D,20051129,000000,18.37,18.56,18.12,18.15,601041,0
+BLDR.US,D,20051130,000000,18.04,18.55,17.71,18.24,216316,0
+BLDR.US,D,20051201,000000,18.54,18.79,17.56,18.71,140436,0
+BLDR.US,D,20051202,000000,18.72,18.72,17.55,17.77,432767,0
+BLDR.US,D,20051205,000000,17.77,17.92,17.58,17.77,262462,0
+BLDR.US,D,20051206,000000,17.96,17.96,17.6,17.63,226239,0
+BLDR.US,D,20051207,000000,17.63,17.76,17.21,17.21,156172,0
+BLDR.US,D,20051208,000000,17.05,17.41,16.73,17.39,143014,0
+BLDR.US,D,20051209,000000,17.3,17.88,17.13,17.86,71050,0
+BLDR.US,D,20051212,000000,17.98,18.14,17.51,18.06,182136,0
+BLDR.US,D,20051213,000000,17.98,18.5,17.89,18.48,212034,0
+BLDR.US,D,20051214,000000,18.55,19.24,18.51,19.2,372572,0
+BLDR.US,D,20051215,000000,19.05,19.44,19.05,19.44,101295,0
+BLDR.US,D,20051216,000000,19.48,20.32,19.48,20.22,407422,0
+BLDR.US,D,20051219,000000,20.14,20.16,19.7,20.08,149248,0
+BLDR.US,D,20051220,000000,19.89,20.39,19.73,19.96,92415,0
+BLDR.US,D,20051221,000000,19.86,20.34,19.86,20.19,88965,0
+BLDR.US,D,20051222,000000,20.5,20.5,19.32,20.07,98100,0
+BLDR.US,D,20051223,000000,19.95,20.12,19.28,19.84,35428,0
+BLDR.US,D,20051227,000000,19.84,19.84,18.93,19.2,67898,0
+BLDR.US,D,20051228,000000,19.28,19.44,19.06,19.22,38546,0
+BLDR.US,D,20051229,000000,19.17,19.57,18.85,19.03,57609,0
+BLDR.US,D,20051230,000000,19.07,19.82,18.58,19.58,178520,0
+BLDR.US,D,20060103,000000,19.25,20.23,19.25,20.09,155219,0
+BLDR.US,D,20060104,000000,20.24,20.68,20.07,20.1,199224,0
+BLDR.US,D,20060105,000000,20.16,20.16,19.91,19.91,49737,0
+BLDR.US,D,20060106,000000,19.8,20.12,19.7,20.03,47144,0
+BLDR.US,D,20060109,000000,19.89,20.17,19.88,20.14,105260,0
+BLDR.US,D,20060110,000000,20.02,20.48,19.72,20.44,139529,0
+BLDR.US,D,20060111,000000,20.55,21.5,20.53,21.42,307832,0
+BLDR.US,D,20060112,000000,21.09,21.86,21.08,21.19,169393,0
+BLDR.US,D,20060113,000000,21.27,21.56,21.23,21.49,81804,0
+BLDR.US,D,20060117,000000,21.9,21.9,21.44,21.61,101180,0
+BLDR.US,D,20060118,000000,21.61,21.61,21.3,21.45,128688,0
+BLDR.US,D,20060119,000000,21.66,21.77,21.31,21.4,149919,0
+BLDR.US,D,20060120,000000,21.73,21.73,20.89,21.03,168929,0
+BLDR.US,D,20060123,000000,21.45,21.6,21.08,21.19,150006,0
+BLDR.US,D,20060124,000000,21.12,21.54,21.09,21.44,263786,0
+BLDR.US,D,20060125,000000,21.99,22.72,21.47,21.89,229725,0
+BLDR.US,D,20060126,000000,22.19,23.11,21.91,22.73,236386,0
+BLDR.US,D,20060127,000000,22.73,23.09,22.24,22.36,99282,0
+BLDR.US,D,20060130,000000,22.68,23.09,22.54,22.9,254073,0
+BLDR.US,D,20060131,000000,22.98,23.37,22.72,22.95,159380,0
+BLDR.US,D,20060201,000000,22.91,23.72,22.87,23.42,246098,0
+BLDR.US,D,20060202,000000,23.49,23.83,23.09,23.56,137952,0
+BLDR.US,D,20060203,000000,23.46,23.82,22.81,23.18,132266,0
+BLDR.US,D,20060206,000000,23.83,24.02,23.41,23.64,231584,0
+BLDR.US,D,20060207,000000,23.6,23.6,21.31,21.85,179737,0
+BLDR.US,D,20060208,000000,21.9,23.05,21.87,22.81,172069,0
+BLDR.US,D,20060209,000000,23.01,23.99,22.64,23.26,135441,0
+BLDR.US,D,20060210,000000,23.3,23.64,22.13,22.71,63561,0
+BLDR.US,D,20060213,000000,22.64,22.64,21.26,21.88,70807,0
+BLDR.US,D,20060214,000000,21.77,22.39,21.77,22.09,127845,0
+BLDR.US,D,20060215,000000,22.09,22.42,21.49,22.36,23440,0
+BLDR.US,D,20060216,000000,22.45,22.96,21.83,22.5,80592,0
+BLDR.US,D,20060217,000000,21.97,22.28,21.12,22.09,190421,0
+BLDR.US,D,20060221,000000,21.96,22.83,21.6,21.96,130348,0
+BLDR.US,D,20060222,000000,22.07,22.67,21.85,22.22,84853,0
+BLDR.US,D,20060223,000000,23.09,23.19,21.54,21.58,86590,0
+BLDR.US,D,20060224,000000,21.5,22.07,20.74,22.07,283728,0
+BLDR.US,D,20060227,000000,22.21,23.61,21.99,22.62,270751,0
+BLDR.US,D,20060228,000000,22.56,23.17,21.35,21.73,178125,0
+BLDR.US,D,20060301,000000,21.72,22.83,21.72,22.31,157579,0
+BLDR.US,D,20060302,000000,22.26,22.69,22.26,22.54,186194,0
+BLDR.US,D,20060303,000000,22.46,22.86,22.13,22.21,107459,0
+BLDR.US,D,20060306,000000,22.28,22.81,21.98,22.36,102397,0
+BLDR.US,D,20060307,000000,22.27,22.35,22.01,22.02,177290,0
+BLDR.US,D,20060308,000000,21.93,21.99,20.8,21.96,123259,0
+BLDR.US,D,20060309,000000,21.97,22.01,21.11,21.27,93599,0
+BLDR.US,D,20060310,000000,21.21,21.77,20.73,21.08,174401,0
+BLDR.US,D,20060313,000000,21.11,21.15,20.39,20.56,154525,0
+BLDR.US,D,20060314,000000,20.45,21.43,20.32,21.26,100669,0
+BLDR.US,D,20060315,000000,21.24,21.71,21.18,21.69,92218,0
+BLDR.US,D,20060316,000000,21.77,21.77,20.67,21.07,108853,0
+BLDR.US,D,20060317,000000,21.22,21.31,20.7,20.94,147826,0
+BLDR.US,D,20060320,000000,20.79,21.06,20.62,20.93,38672,0
+BLDR.US,D,20060321,000000,20.84,21.35,20.57,20.87,55318,0
+BLDR.US,D,20060322,000000,20.78,21.47,20.53,21.32,75751,0
+BLDR.US,D,20060323,000000,21.23,21.54,21.08,21.38,43958,0
+BLDR.US,D,20060324,000000,21.44,21.44,20.73,20.74,26952,0
+BLDR.US,D,20060327,000000,20.8,21.06,20.61,20.87,53566,0
+BLDR.US,D,20060328,000000,20.77,21.26,20.62,20.85,59172,0
+BLDR.US,D,20060329,000000,20.98,21.12,20.63,20.76,53692,0
+BLDR.US,D,20060330,000000,20.84,21.08,20.62,20.89,117575,0
+BLDR.US,D,20060331,000000,20.92,21.03,20.31,20.81,119608,0
+BLDR.US,D,20060403,000000,20.71,20.95,20.34,20.65,112044,0
+BLDR.US,D,20060404,000000,20.63,20.86,20.44,20.53,87626,0
+BLDR.US,D,20060405,000000,20.55,20.87,20.44,20.63,111759,0
+BLDR.US,D,20060406,000000,20.57,21.05,20.57,20.8,121245,0
+BLDR.US,D,20060407,000000,20.86,21.1,20.55,20.66,39227,0
+BLDR.US,D,20060410,000000,20.56,21.45,20.45,21.11,129826,0
+BLDR.US,D,20060411,000000,21.27,21.5,20.87,21.22,131951,0
+BLDR.US,D,20060412,000000,21.25,21.45,21.01,21.33,45457,0
+BLDR.US,D,20060413,000000,21.24,21.44,21.14,21.23,99495,0
+BLDR.US,D,20060417,000000,21.52,21.81,21.28,21.67,133326,0
+BLDR.US,D,20060418,000000,21.81,22.86,21.68,22.7,164883,0
+BLDR.US,D,20060419,000000,22.86,22.86,22.47,22.62,56867,0
+BLDR.US,D,20060420,000000,22.67,22.67,21.58,22.13,108602,0
+BLDR.US,D,20060421,000000,22.3,22.3,21.77,21.88,48684,0
+BLDR.US,D,20060424,000000,21.8,21.96,21.57,21.67,122932,0
+BLDR.US,D,20060425,000000,21.81,21.99,20.99,21.11,135014,0
+BLDR.US,D,20060426,000000,21.99,22.38,19.76,20.44,702099,0
+BLDR.US,D,20060427,000000,21.88,21.88,19.47,19.47,1115410,0
+BLDR.US,D,20060428,000000,19.52,20.16,19.3,19.75,422687,0
+BLDR.US,D,20060501,000000,19.82,21.02,19.82,20.1,315389,0
+BLDR.US,D,20060502,000000,20.21,20.67,19.62,20.03,259841,0
+BLDR.US,D,20060503,000000,19.96,21.55,19.96,20.89,266946,0
+BLDR.US,D,20060504,000000,20.87,21.52,20.55,20.67,327581,0
+BLDR.US,D,20060505,000000,20.82,21.62,20.82,21.44,83393,0
+BLDR.US,D,20060508,000000,21.31,21.99,20.85,21.92,225054,0
+BLDR.US,D,20060509,000000,21.94,22.22,21.51,21.69,130701,0
+BLDR.US,D,20060510,000000,21.7,22.07,21.23,21.54,335301,0
+BLDR.US,D,20060511,000000,21.21,21.54,20.7,20.79,159641,0
+BLDR.US,D,20060512,000000,20.68,20.85,20.08,20.32,182386,0
+BLDR.US,D,20060515,000000,20.07,20.57,19.34,19.53,161971,0
+BLDR.US,D,20060516,000000,19.65,19.98,18.56,18.76,393969,0
+BLDR.US,D,20060517,000000,18.62,18.79,18.29,18.56,335633,0
+BLDR.US,D,20060518,000000,18.51,19.02,18.42,18.54,200134,0
+BLDR.US,D,20060519,000000,18.62,18.75,17.89,18.1,201891,0
+BLDR.US,D,20060522,000000,18.07,18.6,17.85,18.32,363568,0
+BLDR.US,D,20060523,000000,18.54,19.15,18.2,18.29,239226,0
+BLDR.US,D,20060524,000000,18.32,18.7,17.89,18.35,133830,0
+BLDR.US,D,20060525,000000,18.6,19.12,18.1,19,62057,0
+BLDR.US,D,20060526,000000,19.13,19.22,18.04,18.57,252407,0
+BLDR.US,D,20060530,000000,18.45,19.22,18.07,19.03,131493,0
+BLDR.US,D,20060531,000000,19.14,19.46,18.59,19.03,451975,0
+BLDR.US,D,20060601,000000,19.1,20.14,19.1,19.89,217446,0
+BLDR.US,D,20060602,000000,19.98,19.99,19.27,19.39,201036,0
+BLDR.US,D,20060605,000000,19.28,19.36,18.6,18.73,283437,0
+BLDR.US,D,20060606,000000,18.86,19.14,18.37,18.79,601051,0
+BLDR.US,D,20060607,000000,18.89,19.07,18.22,18.42,661764,0
+BLDR.US,D,20060608,000000,18.33,18.44,17.69,17.89,306390,0
+BLDR.US,D,20060609,000000,18.03,18.33,17.34,17.41,201580,0
+BLDR.US,D,20060612,000000,17.38,17.41,16.79,16.94,203772,0
+BLDR.US,D,20060613,000000,16.83,17.17,16.28,16.3,329660,0
+BLDR.US,D,20060614,000000,16.33,16.65,16.03,16.5,252314,0
+BLDR.US,D,20060615,000000,16.69,17.84,16.59,17.81,208132,0
+BLDR.US,D,20060616,000000,17.82,18.85,17.8,18.6,552903,0
+BLDR.US,D,20060619,000000,18.6,18.78,17.69,18.07,200707,0
+BLDR.US,D,20060620,000000,17.25,17.89,17.23,17.42,457122,0
+BLDR.US,D,20060621,000000,17.34,17.63,16.83,17.31,260229,0
+BLDR.US,D,20060622,000000,17.36,17.56,16.94,17.32,169922,0
+BLDR.US,D,20060623,000000,17.26,17.39,16.63,16.72,224268,0
+BLDR.US,D,20060626,000000,16.83,17.05,16.72,16.99,176340,0
+BLDR.US,D,20060627,000000,17.03,17.03,16.5,16.76,263451,0
+BLDR.US,D,20060628,000000,17.43,17.65,17.1,17.45,379663,0
+BLDR.US,D,20060629,000000,17.58,18.33,17.55,18.29,212163,0
+BLDR.US,D,20060630,000000,18.15,18.87,17.81,18.66,547907,0
+BLDR.US,D,20060703,000000,18.7,18.81,18.23,18.65,73860,0
+BLDR.US,D,20060705,000000,18.59,18.66,18.16,18.16,142234,0
+BLDR.US,D,20060706,000000,17.96,18.24,17.48,17.62,187936,0
+BLDR.US,D,20060707,000000,17.56,17.69,16.93,16.96,111774,0
+BLDR.US,D,20060710,000000,17.01,17.37,16.91,17.26,268465,0
+BLDR.US,D,20060711,000000,17.18,17.69,17.12,17.63,274083,0
+BLDR.US,D,20060712,000000,17.56,17.84,17.47,17.5,129698,0
+BLDR.US,D,20060713,000000,17.39,17.81,17.16,17.17,164520,0
+BLDR.US,D,20060714,000000,17.15,17.71,16.68,17.49,243553,0
+BLDR.US,D,20060717,000000,17.49,17.7,17.13,17.3,144390,0
+BLDR.US,D,20060718,000000,17.44,17.44,16.68,16.99,340109,0
+BLDR.US,D,20060719,000000,16.94,17.55,16.94,17.32,214684,0
+BLDR.US,D,20060720,000000,17.33,17.38,16.84,16.89,207794,0
+BLDR.US,D,20060721,000000,16.86,16.99,16.5,16.96,533694,0
+BLDR.US,D,20060724,000000,17.08,17.57,17.05,17.26,215331,0
+BLDR.US,D,20060725,000000,17.35,17.71,17.15,17.44,371509,0
+BLDR.US,D,20060726,000000,17.46,17.46,17.11,17.11,119465,0
+BLDR.US,D,20060727,000000,17.31,17.5,16.23,16.24,203261,0
+BLDR.US,D,20060728,000000,17.2,17.59,16.18,16.23,309256,0
+BLDR.US,D,20060731,000000,16.17,16.58,15.92,15.92,537447,0
+BLDR.US,D,20060801,000000,15.78,15.86,14.9,15.04,548460,0
+BLDR.US,D,20060802,000000,15.08,15.35,14.62,14.65,350852,0
+BLDR.US,D,20060803,000000,14.62,14.96,14.59,14.81,800108,0
+BLDR.US,D,20060804,000000,15,15.24,14.76,14.92,258391,0
+BLDR.US,D,20060807,000000,14.84,15.22,14.74,15.22,279959,0
+BLDR.US,D,20060808,000000,15.31,15.58,15.05,15.19,498629,0
+BLDR.US,D,20060809,000000,15.36,15.39,14.3,14.41,418947,0
+BLDR.US,D,20060810,000000,14.42,14.81,14.07,14.75,388527,0
+BLDR.US,D,20060811,000000,14.76,14.77,14.39,14.55,193888,0
+BLDR.US,D,20060814,000000,14.68,14.84,14.6,14.68,92786,0
+BLDR.US,D,20060815,000000,14.89,15.32,14.66,14.82,247917,0
+BLDR.US,D,20060816,000000,14.96,15.35,14.82,15.28,107009,0
+BLDR.US,D,20060817,000000,15.27,15.69,15.22,15.4,136127,0
+BLDR.US,D,20060818,000000,15.38,15.73,14.79,15.19,203721,0
+BLDR.US,D,20060821,000000,15.23,15.32,14.92,15.06,146751,0
+BLDR.US,D,20060822,000000,15.08,15.14,14.75,14.82,196588,0
+BLDR.US,D,20060823,000000,14.87,14.88,14.16,14.16,228941,0
+BLDR.US,D,20060824,000000,14.24,14.39,14.2,14.29,219210,0
+BLDR.US,D,20060825,000000,14.21,14.34,13.85,14.1,318212,0
+BLDR.US,D,20060828,000000,14.16,14.4,14.08,14.24,231607,0
+BLDR.US,D,20060829,000000,14.31,14.38,13.88,14.12,216860,0
+BLDR.US,D,20060830,000000,14.4,14.42,13.92,14.16,184599,0
+BLDR.US,D,20060831,000000,14.04,14.21,13.78,13.93,264628,0
+BLDR.US,D,20060901,000000,13.98,14.29,13.79,14.15,125106,0
+BLDR.US,D,20060905,000000,14.2,14.38,14.18,14.25,108298,0
+BLDR.US,D,20060906,000000,14.28,14.33,13.84,13.93,184031,0
+BLDR.US,D,20060907,000000,13.89,14.24,13.84,13.97,295646,0
+BLDR.US,D,20060908,000000,13.97,13.98,13.72,13.85,229015,0
+BLDR.US,D,20060911,000000,13.74,13.89,13.67,13.79,217244,0
+BLDR.US,D,20060912,000000,13.83,14.93,13.68,14.85,305328,0
+BLDR.US,D,20060913,000000,14.81,15.18,14.54,15.1,211312,0
+BLDR.US,D,20060914,000000,14.98,15.15,14.67,14.91,188190,0
+BLDR.US,D,20060915,000000,14.97,15.13,14.79,15.02,217297,0
+BLDR.US,D,20060918,000000,14.95,15.02,14.57,14.82,167199,0
+BLDR.US,D,20060919,000000,14.87,14.94,14.22,14.56,310655,0
+BLDR.US,D,20060920,000000,14.71,14.83,14.35,14.48,150857,0
+BLDR.US,D,20060921,000000,14.46,14.46,14.02,14.03,182288,0
+BLDR.US,D,20060922,000000,13.96,14.3,13.82,14.29,263560,0
+BLDR.US,D,20060925,000000,14.28,15.06,14.14,14.81,497171,0
+BLDR.US,D,20060926,000000,14.79,14.79,14.46,14.6,336368,0
+BLDR.US,D,20060927,000000,14.51,14.67,14.12,14.15,137109,0
+BLDR.US,D,20060928,000000,14.21,14.52,14.12,14.35,347708,0
+BLDR.US,D,20060929,000000,14.4,14.58,13.93,13.96,178599,0
+BLDR.US,D,20061002,000000,13.91,13.96,13.22,13.35,325658,0
+BLDR.US,D,20061003,000000,13.21,13.58,13.08,13.37,310503,0
+BLDR.US,D,20061004,000000,13.31,13.89,13.1,13.79,217634,0
+BLDR.US,D,20061005,000000,13.85,14.19,13.44,13.99,248471,0
+BLDR.US,D,20061006,000000,14,14.05,13.67,13.98,155027,0
+BLDR.US,D,20061009,000000,13.91,14.59,13.56,14.51,226881,0
+BLDR.US,D,20061010,000000,14.51,15.63,14.36,15.41,547634,0
+BLDR.US,D,20061011,000000,15.3,15.3,14.65,14.83,232716,0
+BLDR.US,D,20061012,000000,14.96,15.14,14.63,15.12,203006,0
+BLDR.US,D,20061013,000000,15.12,15.63,15.02,15.49,202966,0
+BLDR.US,D,20061016,000000,15.45,16.71,15.39,16.42,567266,0
+BLDR.US,D,20061017,000000,16.36,16.38,15.01,15.01,619343,0
+BLDR.US,D,20061018,000000,15.07,15.39,14.94,15.12,179848,0
+BLDR.US,D,20061019,000000,15.12,15.27,14.95,15.03,168153,0
+BLDR.US,D,20061020,000000,15.08,15.08,14.8,14.84,85101,0
+BLDR.US,D,20061023,000000,14.79,14.81,14.36,14.36,146882,0
+BLDR.US,D,20061024,000000,14.34,14.53,14.27,14.42,174152,0
+BLDR.US,D,20061025,000000,14.49,14.76,14.26,14.67,230606,0
+BLDR.US,D,20061026,000000,14.57,14.89,14.56,14.66,292955,0
+BLDR.US,D,20061027,000000,13.46,14.36,12.92,14.22,703591,0
+BLDR.US,D,20061030,000000,13.93,14.47,13.76,14.44,198393,0
+BLDR.US,D,20061031,000000,14.5,14.55,14.02,14.5,348313,0
+BLDR.US,D,20061101,000000,14.53,14.59,14.26,14.46,247485,0
+BLDR.US,D,20061102,000000,14.39,14.45,14.11,14.38,218400,0
+BLDR.US,D,20061103,000000,14.4,14.45,14.05,14.18,138652,0
+BLDR.US,D,20061106,000000,14.29,14.58,14.21,14.47,287543,0
+BLDR.US,D,20061107,000000,14.44,14.75,14.25,14.75,122835,0
+BLDR.US,D,20061108,000000,14.64,14.94,14.47,14.85,142430,0
+BLDR.US,D,20061109,000000,14.85,14.97,14.66,14.84,251395,0
+BLDR.US,D,20061110,000000,14.81,15.23,14.81,14.9,185145,0
+BLDR.US,D,20061113,000000,14.85,15.25,14.48,14.68,368111,0
+BLDR.US,D,20061114,000000,14.72,15.09,14.72,14.96,151478,0
+BLDR.US,D,20061115,000000,14.96,15.98,14.96,15.58,208215,0
+BLDR.US,D,20061116,000000,15.64,15.86,15.56,15.68,83192,0
+BLDR.US,D,20061117,000000,15.54,15.72,15.27,15.3,168457,0
+BLDR.US,D,20061120,000000,15.3,15.59,15.3,15.48,53006,0
+BLDR.US,D,20061121,000000,15.47,15.63,15.47,15.54,98687,0
+BLDR.US,D,20061122,000000,15.47,15.74,15.47,15.53,75684,0
+BLDR.US,D,20061124,000000,15.47,15.81,15.46,15.57,114641,0
+BLDR.US,D,20061127,000000,15.52,15.74,15.29,15.39,156254,0
+BLDR.US,D,20061128,000000,15.31,15.32,14.95,15.02,212331,0
+BLDR.US,D,20061129,000000,15.12,15.4,15.01,15.14,177154,0
+BLDR.US,D,20061130,000000,15.08,15.51,15.07,15.21,150999,0
+BLDR.US,D,20061201,000000,15.24,15.56,15.24,15.51,194973,0
+BLDR.US,D,20061204,000000,15.56,15.81,15.37,15.46,126505,0
+BLDR.US,D,20061205,000000,15.79,17.06,15.79,16.81,957721,0
+BLDR.US,D,20061206,000000,16.7,17.12,16.63,17.05,258595,0
+BLDR.US,D,20061207,000000,17.08,17.12,16.45,16.47,246883,0
+BLDR.US,D,20061208,000000,16.72,16.92,16.28,16.43,205491,0
+BLDR.US,D,20061211,000000,16.45,16.92,16.18,16.19,246979,0
+BLDR.US,D,20061212,000000,16.15,16.37,15.81,16.03,204410,0
+BLDR.US,D,20061213,000000,16.15,16.27,15.85,15.96,153766,0
+BLDR.US,D,20061214,000000,15.97,16.23,15.97,16.13,110951,0
+BLDR.US,D,20061215,000000,16.15,16.54,16.09,16.33,215233,0
+BLDR.US,D,20061218,000000,16.42,16.51,16.24,16.29,190620,0
+BLDR.US,D,20061219,000000,16.28,16.28,15.85,16.1,117584,0
+BLDR.US,D,20061220,000000,16.18,16.39,15.86,15.92,176950,0
+BLDR.US,D,20061221,000000,15.9,15.95,15.44,15.61,143056,0
+BLDR.US,D,20061222,000000,15.63,15.64,15.43,15.59,86439,0
+BLDR.US,D,20061226,000000,15.61,16.03,15.61,16.02,77991,0
+BLDR.US,D,20061227,000000,16.07,16.44,16.02,16.42,83108,0
+BLDR.US,D,20061228,000000,16.4,16.58,16.18,16.5,69980,0
+BLDR.US,D,20061229,000000,16.53,16.53,16.21,16.34,116038,0
+BLDR.US,D,20070103,000000,16.49,16.51,15.76,16.1,120469,0
+BLDR.US,D,20070104,000000,16.08,16.23,15.76,16.13,119512,0
+BLDR.US,D,20070105,000000,16,16.17,15.74,15.76,252273,0
+BLDR.US,D,20070108,000000,15.84,15.84,15.21,15.39,191314,0
+BLDR.US,D,20070109,000000,15.37,15.64,15.22,15.61,118979,0
+BLDR.US,D,20070110,000000,15.48,15.59,15.35,15.52,82737,0
+BLDR.US,D,20070111,000000,15.58,15.92,15.55,15.75,187159,0
+BLDR.US,D,20070112,000000,15.71,15.81,15.5,15.76,324433,0
+BLDR.US,D,20070116,000000,15.82,16,15.69,15.76,118993,0
+BLDR.US,D,20070117,000000,15.67,15.95,15.66,15.7,225355,0
+BLDR.US,D,20070118,000000,15.68,15.88,15.58,15.65,111852,0
+BLDR.US,D,20070119,000000,15.62,16.04,15.6,15.89,87723,0
+BLDR.US,D,20070122,000000,15.85,16.01,15.74,16,177512,0
+BLDR.US,D,20070123,000000,16.04,16.32,15.85,16.29,100600,0
+BLDR.US,D,20070124,000000,16.3,16.31,16.04,16.22,195155,0
+BLDR.US,D,20070125,000000,16.29,16.29,15.88,16.02,98733,0
+BLDR.US,D,20070126,000000,16.04,16.36,16.01,16.28,72594,0
+BLDR.US,D,20070129,000000,16.22,16.27,16.09,16.23,74296,0
+BLDR.US,D,20070130,000000,16.25,16.36,16.08,16.23,159566,0
+BLDR.US,D,20070131,000000,16.21,16.64,16.21,16.62,183681,0
+BLDR.US,D,20070201,000000,16.64,16.82,16.56,16.69,163121,0
+BLDR.US,D,20070202,000000,16.72,17.48,16.59,17.36,215490,0
+BLDR.US,D,20070205,000000,17.44,17.55,17.02,17.45,137598,0
+BLDR.US,D,20070206,000000,17.05,17.3,16.94,17.15,188736,0
+BLDR.US,D,20070207,000000,17.14,17.36,17.1,17.24,59318,0
+BLDR.US,D,20070208,000000,17.09,17.18,16.95,17.04,81078,0
+BLDR.US,D,20070209,000000,17.01,17.06,16.91,17.03,58981,0
+BLDR.US,D,20070212,000000,17.03,17.14,16.95,17.02,88017,0
+BLDR.US,D,20070213,000000,17,17.18,16.99,17.08,181776,0
+BLDR.US,D,20070214,000000,17.06,17.18,16.97,17.1,180454,0
+BLDR.US,D,20070215,000000,17.16,17.51,17.15,17.35,256077,0
+BLDR.US,D,20070216,000000,17.38,17.4,16.89,17.23,168946,0
+BLDR.US,D,20070220,000000,17.32,17.89,17.27,17.87,192745,0
+BLDR.US,D,20070221,000000,17.89,18.22,17.64,17.65,244801,0
+BLDR.US,D,20070222,000000,17.75,17.85,16.94,16.94,435309,0
+BLDR.US,D,20070223,000000,16.36,17.13,15.72,16.72,867226,0
+BLDR.US,D,20070226,000000,17.09,17.12,16.71,16.93,420877,0
+BLDR.US,D,20070227,000000,16.72,16.72,16.36,16.5,535942,0
+BLDR.US,D,20070228,000000,16.5,16.91,16.5,16.51,297326,0
+BLDR.US,D,20070301,000000,16.48,16.58,16.27,16.42,301297,0
+BLDR.US,D,20070302,000000,16.31,16.44,16.17,16.23,318345,0
+BLDR.US,D,20070305,000000,16.39,16.47,15.91,15.99,256594,0
+BLDR.US,D,20070306,000000,16.09,16.31,15.98,16.18,237515,0
+BLDR.US,D,20070307,000000,16.38,16.38,16.02,16.04,199002,0
+BLDR.US,D,20070308,000000,16.23,16.46,16.11,16.19,90663,0
+BLDR.US,D,20070309,000000,16.35,16.39,16.07,16.24,122147,0
+BLDR.US,D,20070312,000000,16.26,16.26,15.67,15.72,354832,0
+BLDR.US,D,20070313,000000,15.58,15.67,14.81,14.84,801030,0
+BLDR.US,D,20070314,000000,14.89,15.28,14.76,15.14,391853,0
+BLDR.US,D,20070315,000000,15.15,15.31,15.07,15.25,209635,0
+BLDR.US,D,20070316,000000,15.24,15.66,15.16,15.61,277741,0
+BLDR.US,D,20070319,000000,15.72,15.9,15.4,15.85,180036,0
+BLDR.US,D,20070320,000000,15.85,15.95,15.68,15.74,134441,0
+BLDR.US,D,20070321,000000,15.77,16.09,15.7,15.98,176372,0
+BLDR.US,D,20070322,000000,16.07,16.27,15.92,16.13,201524,0
+BLDR.US,D,20070323,000000,16.12,16.28,15.98,16.18,197183,0
+BLDR.US,D,20070326,000000,16.16,16.21,15.83,15.96,108294,0
+BLDR.US,D,20070327,000000,15.88,15.99,15.44,15.53,298530,0
+BLDR.US,D,20070328,000000,15.46,15.5,15.03,15.17,580452,0
+BLDR.US,D,20070329,000000,15.28,15.34,15.07,15.13,184571,0
+BLDR.US,D,20070330,000000,15.14,15.22,14.66,14.73,281644,0
+BLDR.US,D,20070402,000000,14.73,15.44,14.73,15.39,444049,0
+BLDR.US,D,20070403,000000,15.44,15.77,15.31,15.32,344573,0
+BLDR.US,D,20070404,000000,15.29,15.43,15.18,15.42,116495,0
+BLDR.US,D,20070405,000000,15.39,15.57,15.12,15.17,173730,0
+BLDR.US,D,20070409,000000,15.24,15.5,15.12,15.3,259415,0
+BLDR.US,D,20070410,000000,15.29,15.49,15.11,15.42,133586,0
+BLDR.US,D,20070411,000000,15.42,15.42,15.08,15.25,129720,0
+BLDR.US,D,20070412,000000,15.23,15.68,15.13,15.67,84862,0
+BLDR.US,D,20070413,000000,15.63,15.64,15.23,15.44,161231,0
+BLDR.US,D,20070416,000000,15.48,15.6,15.41,15.59,177959,0
+BLDR.US,D,20070417,000000,15.64,15.8,15.53,15.56,210771,0
+BLDR.US,D,20070418,000000,15.37,15.57,15.15,15.15,324136,0
+BLDR.US,D,20070419,000000,15.12,15.58,15.12,15.54,200825,0
+BLDR.US,D,20070420,000000,15.72,15.96,15.52,15.95,198110,0
+BLDR.US,D,20070423,000000,15.95,15.97,15.72,15.77,98590,0
+BLDR.US,D,20070424,000000,15.92,15.92,15.53,15.78,105822,0
+BLDR.US,D,20070425,000000,15.78,16.07,15.73,15.83,308918,0
+BLDR.US,D,20070426,000000,15.12,15.43,14.89,15.14,995153,0
+BLDR.US,D,20070427,000000,15.12,15.14,14.86,14.89,318295,0
+BLDR.US,D,20070430,000000,14.89,15.01,14.64,14.78,525658,0
+BLDR.US,D,20070501,000000,14.75,14.96,14.54,14.86,317278,0
+BLDR.US,D,20070502,000000,14.93,14.93,14.59,14.63,339170,0
+BLDR.US,D,20070503,000000,14.63,14.77,14.51,14.7,289089,0
+BLDR.US,D,20070504,000000,14.81,14.81,14.51,14.74,301539,0
+BLDR.US,D,20070507,000000,14.75,14.86,14.57,14.58,269712,0
+BLDR.US,D,20070508,000000,14.49,14.77,14.49,14.77,252918,0
+BLDR.US,D,20070509,000000,14.68,15.16,14.65,15.05,195734,0
+BLDR.US,D,20070510,000000,14.95,15.12,14.57,14.61,206470,0
+BLDR.US,D,20070511,000000,14.75,15.02,14.5,14.82,180912,0
+BLDR.US,D,20070514,000000,14.83,14.86,14.7,14.75,148301,0
+BLDR.US,D,20070515,000000,14.77,15,14.65,14.75,150236,0
+BLDR.US,D,20070516,000000,14.83,14.86,14.66,14.78,312843,0
+BLDR.US,D,20070517,000000,14.7,14.97,14.7,14.91,289356,0
+BLDR.US,D,20070518,000000,14.93,14.94,14.46,14.7,275872,0
+BLDR.US,D,20070521,000000,14.68,15.12,14.63,15.08,182109,0
+BLDR.US,D,20070522,000000,14.98,15.2,14.94,15.1,210619,0
+BLDR.US,D,20070523,000000,15.08,15.21,14.9,14.93,125501,0
+BLDR.US,D,20070524,000000,14.89,15.19,14.79,14.84,247035,0
+BLDR.US,D,20070525,000000,14.75,14.96,14.68,14.92,149091,0
+BLDR.US,D,20070529,000000,15.02,15.13,14.88,15.11,226403,0
+BLDR.US,D,20070530,000000,15.01,15.61,14.97,15.6,306814,0
+BLDR.US,D,20070531,000000,15.63,15.63,15.1,15.28,214555,0
+BLDR.US,D,20070601,000000,15.3,15.89,15.3,15.56,354264,0
+BLDR.US,D,20070604,000000,15.48,15.63,15.34,15.53,235943,0
+BLDR.US,D,20070605,000000,15.44,15.52,15.3,15.38,137169,0
+BLDR.US,D,20070606,000000,15.3,15.35,14.98,15.13,151346,0
+BLDR.US,D,20070607,000000,15.08,15.11,14.96,15.03,152114,0
+BLDR.US,D,20070608,000000,15.02,15.35,15.02,15.33,118720,0
+BLDR.US,D,20070611,000000,15.28,15.3,14.93,14.99,131166,0
+BLDR.US,D,20070612,000000,14.98,15.07,14.85,14.89,216869,0
+BLDR.US,D,20070613,000000,14.96,15.17,14.85,15.01,170475,0
+BLDR.US,D,20070614,000000,15.07,15.28,15.03,15.2,89262,0
+BLDR.US,D,20070615,000000,15.45,15.54,15.3,15.39,174358,0
+BLDR.US,D,20070618,000000,15.38,15.47,14.84,14.93,168165,0
+BLDR.US,D,20070619,000000,14.92,15.08,14.78,14.94,357112,0
+BLDR.US,D,20070620,000000,14.94,15.09,14.86,15.02,256169,0
+BLDR.US,D,20070621,000000,15,15.29,14.83,14.87,356907,0
+BLDR.US,D,20070622,000000,14.81,14.92,14.49,14.75,907099,0
+BLDR.US,D,20070625,000000,14.75,15.05,14.75,14.83,341015,0
+BLDR.US,D,20070626,000000,14.88,14.99,14.78,14.85,143040,0
+BLDR.US,D,20070627,000000,14.79,14.88,14.67,14.86,123573,0
+BLDR.US,D,20070628,000000,14.86,15.26,14.72,15.08,158250,0
+BLDR.US,D,20070629,000000,15.14,15.19,14.66,14.72,129353,0
+BLDR.US,D,20070702,000000,14.82,15.1,14.82,14.99,126949,0
+BLDR.US,D,20070703,000000,14.99,15.11,14.94,15.04,72947,0
+BLDR.US,D,20070705,000000,14.99,15.09,14.81,14.97,95231,0
+BLDR.US,D,20070706,000000,14.97,15,14.83,14.98,82300,0
+BLDR.US,D,20070709,000000,14.99,14.99,14.81,14.9,114429,0
+BLDR.US,D,20070710,000000,14.81,15.09,14.76,14.97,377763,0
+BLDR.US,D,20070711,000000,14.94,15.09,14.89,15.02,110656,0
+BLDR.US,D,20070712,000000,15.08,15.12,14.96,15.1,109345,0
+BLDR.US,D,20070713,000000,15.03,15.18,14.96,15.05,117699,0
+BLDR.US,D,20070716,000000,14.98,15.13,14.9,14.98,60727,0
+BLDR.US,D,20070717,000000,15,15.11,14.85,14.9,160900,0
+BLDR.US,D,20070718,000000,14.85,14.94,14.67,14.8,142313,0
+BLDR.US,D,20070719,000000,14.84,14.9,14.73,14.75,143879,0
+BLDR.US,D,20070720,000000,14.72,14.79,14.42,14.46,380867,0
+BLDR.US,D,20070723,000000,14.48,14.75,14.43,14.46,145486,0
+BLDR.US,D,20070724,000000,14.45,14.51,13.69,13.78,334590,0
+BLDR.US,D,20070725,000000,13.86,14.3,13.78,14.16,329260,0
+BLDR.US,D,20070726,000000,13.96,14,13.38,13.56,300788,0
+BLDR.US,D,20070727,000000,13.4,14.53,13.18,13.97,697140,0
+BLDR.US,D,20070730,000000,13.92,14.16,13.8,13.87,522534,0
+BLDR.US,D,20070731,000000,13.32,13.74,13.11,13.43,423309,0
+BLDR.US,D,20070801,000000,13.43,13.82,13.21,13.46,457544,0
+BLDR.US,D,20070802,000000,13.47,13.57,12.81,12.87,532432,0
+BLDR.US,D,20070803,000000,12.88,12.96,12.66,12.68,384260,0
+BLDR.US,D,20070806,000000,12.73,12.8,12.37,12.78,344708,0
+BLDR.US,D,20070807,000000,12.76,12.76,11.87,12.31,348679,0
+BLDR.US,D,20070808,000000,12.34,12.59,12.03,12.58,709108,0
+BLDR.US,D,20070809,000000,12.41,12.43,11.69,12.31,747135,0
+BLDR.US,D,20070810,000000,12.19,13.25,11.83,13.01,387092,0
+BLDR.US,D,20070813,000000,13.05,13.51,12.64,12.97,375155,0
+BLDR.US,D,20070814,000000,12.96,13.11,12.11,12.15,226965,0
+BLDR.US,D,20070815,000000,12.12,12.3,11.81,11.91,225727,0
+BLDR.US,D,20070816,000000,11.85,12.94,11.49,12.77,483709,0
+BLDR.US,D,20070817,000000,13.14,13.43,12.33,12.35,428737,0
+BLDR.US,D,20070820,000000,12.38,12.78,12.19,12.24,249097,0
+BLDR.US,D,20070821,000000,12.16,12.5,12.16,12.19,167910,0
+BLDR.US,D,20070822,000000,12.28,12.55,12.06,12.29,137938,0
+BLDR.US,D,20070823,000000,12.33,12.41,12.08,12.22,349843,0
+BLDR.US,D,20070824,000000,12.21,12.68,12.21,12.32,112372,0
+BLDR.US,D,20070827,000000,12.25,12.4,11.83,11.86,288595,0
+BLDR.US,D,20070828,000000,11.79,11.85,11.51,11.61,225531,0
+BLDR.US,D,20070829,000000,11.66,11.77,11.41,11.7,264037,0
+BLDR.US,D,20070830,000000,11.57,11.8,11.46,11.61,117315,0
+BLDR.US,D,20070831,000000,11.76,12.13,11.59,12.01,293729,0
+BLDR.US,D,20070904,000000,11.94,12.07,11.66,11.82,249754,0
+BLDR.US,D,20070905,000000,11.72,11.91,11.49,11.59,163201,0
+BLDR.US,D,20070906,000000,11.61,11.75,11.46,11.63,129090,0
+BLDR.US,D,20070907,000000,11.49,11.52,11.36,11.43,178411,0
+BLDR.US,D,20070910,000000,11.46,11.55,10.78,10.8,386845,0
+BLDR.US,D,20070911,000000,10.83,11.25,10.47,10.63,320898,0
+BLDR.US,D,20070912,000000,10.61,10.64,10.33,10.36,234508,0
+BLDR.US,D,20070913,000000,10.45,10.6,10.22,10.25,344048,0
+BLDR.US,D,20070914,000000,10.23,10.31,9.84,10.24,246857,0
+BLDR.US,D,20070917,000000,10.23,10.28,10.03,10.07,393637,0
+BLDR.US,D,20070918,000000,10.12,10.49,10.12,10.28,242664,0
+BLDR.US,D,20070919,000000,10.35,10.66,10.24,10.27,233710,0
+BLDR.US,D,20070920,000000,10.25,10.45,9.99,10.09,111195,0
+BLDR.US,D,20070921,000000,10.2,10.42,10.09,10.32,571764,0
+BLDR.US,D,20070924,000000,10.33,10.38,10.06,10.38,379862,0
+BLDR.US,D,20070925,000000,10.25,10.25,9.81,9.85,428078,0
+BLDR.US,D,20070926,000000,9.86,9.99,9.72,9.81,231554,0
+BLDR.US,D,20070927,000000,9.83,9.98,9.78,9.96,167467,0
+BLDR.US,D,20070928,000000,9.93,9.99,9.79,9.88,268784,0
+BLDR.US,D,20071001,000000,9.86,10.03,9.71,9.91,402005,0
+BLDR.US,D,20071002,000000,9.88,10.07,9.72,9.92,159601,0
+BLDR.US,D,20071003,000000,9.88,10.31,9.71,10.09,204723,0
+BLDR.US,D,20071004,000000,10.12,10.35,9.94,10.13,167234,0
+BLDR.US,D,20071005,000000,10.23,10.48,10.15,10.29,129790,0
+BLDR.US,D,20071008,000000,10.34,10.34,9.76,9.88,227664,0
+BLDR.US,D,20071009,000000,9.9,9.96,9.62,9.71,198319,0
+BLDR.US,D,20071010,000000,9.7,9.85,9.7,9.71,118366,0
+BLDR.US,D,20071011,000000,9.79,9.79,9.5,9.53,142908,0
+BLDR.US,D,20071012,000000,9.53,9.64,9.39,9.56,84667,0
+BLDR.US,D,20071015,000000,9.54,9.56,9.12,9.27,327940,0
+BLDR.US,D,20071016,000000,9.26,9.26,8.93,8.95,210483,0
+BLDR.US,D,20071017,000000,9.05,9.14,8.83,9.02,163563,0
+BLDR.US,D,20071018,000000,9.05,9.05,8.72,8.9,138151,0
+BLDR.US,D,20071019,000000,8.88,8.88,8.57,8.67,144316,0
+BLDR.US,D,20071022,000000,8.6,8.94,8.48,8.83,133948,0
+BLDR.US,D,20071023,000000,8.92,8.99,8.75,8.94,139354,0
+BLDR.US,D,20071024,000000,8.88,8.94,8.71,8.85,276782,0
+BLDR.US,D,20071025,000000,8.94,9.04,8.73,8.98,262301,0
+BLDR.US,D,20071026,000000,9.05,9.05,7.96,8.18,487324,0
+BLDR.US,D,20071029,000000,8.19,8.33,7.9,7.95,674968,0
+BLDR.US,D,20071030,000000,7.8,7.8,6.89,6.99,956970,0
+BLDR.US,D,20071031,000000,7.04,7.09,6.24,6.64,2021758,0
+BLDR.US,D,20071101,000000,6.57,6.6,6.35,6.44,510993,0
+BLDR.US,D,20071102,000000,6.48,6.55,6.14,6.55,647824,0
+BLDR.US,D,20071105,000000,6.44,6.52,6.25,6.28,682526,0
+BLDR.US,D,20071106,000000,6.28,6.35,6.2,6.27,553878,0
+BLDR.US,D,20071107,000000,6.17,6.27,6.02,6.02,590889,0
+BLDR.US,D,20071108,000000,6.05,6.09,5.68,6.05,605152,0
+BLDR.US,D,20071109,000000,6.03,6.03,5.76,5.9,457600,0
+BLDR.US,D,20071112,000000,5.87,5.98,5.87,5.92,416839,0
+BLDR.US,D,20071113,000000,6.09,6.32,5.92,6.19,651439,0
+BLDR.US,D,20071114,000000,6.2,6.58,6,6.3,775986,0
+BLDR.US,D,20071115,000000,6.28,6.42,6.15,6.3,771778,0
+BLDR.US,D,20071116,000000,6.31,6.67,6.13,6.63,603515,0
+BLDR.US,D,20071119,000000,6.55,6.57,6.42,6.5,555991,0
+BLDR.US,D,20071120,000000,6.48,6.48,6.15,6.31,582181,0
+BLDR.US,D,20071121,000000,6.27,6.5,6.11,6.42,235282,0
+BLDR.US,D,20071123,000000,6.45,6.56,6.33,6.53,120181,0
+BLDR.US,D,20071126,000000,6.52,6.52,6.14,6.4,419655,0
+BLDR.US,D,20071127,000000,6.42,6.46,6.16,6.23,429965,0
+BLDR.US,D,20071128,000000,6.3,6.52,6.15,6.44,395439,0
+BLDR.US,D,20071129,000000,6.44,6.52,6.25,6.3,218940,0
+BLDR.US,D,20071130,000000,6.35,6.47,6.23,6.34,217146,0
+BLDR.US,D,20071203,000000,6.34,6.49,6.13,6.36,185518,0
+BLDR.US,D,20071204,000000,6.31,6.49,6.29,6.3,200743,0
+BLDR.US,D,20071205,000000,6.39,6.45,6.14,6.39,215189,0
+BLDR.US,D,20071206,000000,6.4,7.34,6.33,7.33,473995,0
+BLDR.US,D,20071207,000000,7.37,7.7,7.04,7.38,913598,0
+BLDR.US,D,20071210,000000,7.5,8.01,7.46,7.66,517359,0
+BLDR.US,D,20071211,000000,7.73,7.97,7.21,7.24,254375,0
+BLDR.US,D,20071212,000000,7.94,8.1,7.18,7.41,193491,0
+BLDR.US,D,20071213,000000,7.37,8.02,7.37,7.61,170698,0
+BLDR.US,D,20071214,000000,7.5,7.76,7.01,7.03,170427,0
+BLDR.US,D,20071217,000000,7,7.54,6.9,6.9,189956,0
+BLDR.US,D,20071218,000000,7,7.12,6.82,6.91,285270,0
+BLDR.US,D,20071219,000000,6.87,6.99,6.85,6.85,166209,0
+BLDR.US,D,20071220,000000,6.88,7.11,6.85,7.09,240528,0
+BLDR.US,D,20071221,000000,7.24,7.61,7.24,7.52,333816,0
+BLDR.US,D,20071224,000000,7.55,7.73,7.43,7.57,119724,0
+BLDR.US,D,20071226,000000,7.48,7.75,7.44,7.51,206133,0
+BLDR.US,D,20071227,000000,7.51,7.72,6.8,6.88,246170,0
+BLDR.US,D,20071228,000000,6.97,7.42,6.5,6.54,412321,0
+BLDR.US,D,20071231,000000,6.54,6.86,6.54,6.62,362956,0
+BLDR.US,D,20080102,000000,6.63,7.03,6.35,6.44,241099,0
+BLDR.US,D,20080103,000000,6.43,6.61,5.96,5.96,244774,0
+BLDR.US,D,20080104,000000,5.95,6.06,5.82,5.83,362149,0
+BLDR.US,D,20080107,000000,5.87,6.25,5.77,6.07,329763,0
+BLDR.US,D,20080108,000000,6.1,6.3,5.85,5.92,285000,0
+BLDR.US,D,20080109,000000,5.89,5.97,5.49,5.63,265415,0
+BLDR.US,D,20080110,000000,5.52,5.98,5.52,5.76,404579,0
+BLDR.US,D,20080111,000000,5.69,5.7,5.5,5.6,251749,0
+BLDR.US,D,20080114,000000,5.68,5.76,5.54,5.76,191250,0
+BLDR.US,D,20080115,000000,5.66,5.76,5.54,5.55,68744,0
+BLDR.US,D,20080116,000000,5.51,5.93,5.49,5.85,191591,0
+BLDR.US,D,20080117,000000,5.88,5.98,5.43,5.47,264724,0
+BLDR.US,D,20080118,000000,5.47,5.71,5.36,5.5,151182,0
+BLDR.US,D,20080122,000000,5.41,5.82,5.24,5.53,280756,0
+BLDR.US,D,20080123,000000,5.51,5.93,5.41,5.82,369517,0
+BLDR.US,D,20080124,000000,5.87,6.09,5.62,6.04,659189,0
+BLDR.US,D,20080125,000000,6.14,6.31,5.87,5.96,235497,0
+BLDR.US,D,20080128,000000,5.96,6.14,5.88,6.1,135353,0
+BLDR.US,D,20080129,000000,6.14,6.42,5.87,6.05,449126,0
+BLDR.US,D,20080130,000000,6.18,6.86,6.12,6.6,958375,0
+BLDR.US,D,20080131,000000,6.47,7.45,6.11,7.33,565969,0
+BLDR.US,D,20080201,000000,7.4,7.49,7.01,7.46,407428,0
+BLDR.US,D,20080204,000000,7.49,7.5,7.11,7.3,368931,0
+BLDR.US,D,20080205,000000,7.15,7.33,6.77,6.81,218549,0
+BLDR.US,D,20080206,000000,6.88,7.21,6.84,6.97,202125,0
+BLDR.US,D,20080207,000000,6.96,7.18,6.78,6.84,125470,0
+BLDR.US,D,20080208,000000,6.82,7.05,6.66,6.73,219685,0
+BLDR.US,D,20080211,000000,6.52,6.72,6.18,6.59,440747,0
+BLDR.US,D,20080212,000000,6.61,6.75,6.41,6.42,143086,0
+BLDR.US,D,20080213,000000,6.6,6.66,6.24,6.3,290973,0
+BLDR.US,D,20080214,000000,6.39,6.61,6.09,6.14,312942,0
+BLDR.US,D,20080215,000000,6.07,6.12,5.84,6.02,283337,0
+BLDR.US,D,20080219,000000,6.07,6.46,6.07,6.4,178329,0
+BLDR.US,D,20080220,000000,6.26,6.59,6.26,6.51,336766,0
+BLDR.US,D,20080221,000000,6.83,7.35,6.3,6.32,330083,0
+BLDR.US,D,20080222,000000,6.35,6.36,5.82,5.91,413867,0
+BLDR.US,D,20080225,000000,5.89,6.04,5.83,5.98,407556,0
+BLDR.US,D,20080226,000000,5.96,6.19,5.96,6.14,148288,0
+BLDR.US,D,20080227,000000,6.07,6.44,6.06,6.34,163691,0
+BLDR.US,D,20080228,000000,6.26,6.63,6.26,6.48,235054,0
+BLDR.US,D,20080229,000000,6.38,6.48,6.05,6.08,167105,0
+BLDR.US,D,20080303,000000,6.16,6.24,5.86,5.87,218027,0
+BLDR.US,D,20080304,000000,5.84,6.07,5.8,6,263902,0
+BLDR.US,D,20080305,000000,6.09,6.35,6.05,6.08,105871,0
+BLDR.US,D,20080306,000000,6.03,6.09,5.85,5.85,237113,0
+BLDR.US,D,20080307,000000,5.91,6.07,5.86,6.01,142753,0
+BLDR.US,D,20080310,000000,6.07,6.07,5.86,5.88,224849,0
+BLDR.US,D,20080311,000000,6.06,6.28,5.85,6.27,113584,0
+BLDR.US,D,20080312,000000,6.25,6.51,6.15,6.24,116933,0
+BLDR.US,D,20080313,000000,6.2,6.51,6.09,6.48,74106,0
+BLDR.US,D,20080314,000000,6.53,6.53,6.16,6.3,131546,0
+BLDR.US,D,20080317,000000,6.37,6.37,6.09,6.16,110590,0
+BLDR.US,D,20080318,000000,6.3,6.57,6.15,6.55,182453,0
+BLDR.US,D,20080319,000000,6.52,6.7,6.23,6.24,60724,0
+BLDR.US,D,20080320,000000,6.58,6.84,6.22,6.72,333991,0
+BLDR.US,D,20080324,000000,6.74,6.96,6.64,6.84,285789,0
+BLDR.US,D,20080325,000000,6.84,6.9,6.6,6.78,196017,0
+BLDR.US,D,20080326,000000,6.75,6.78,6.61,6.78,129843,0
+BLDR.US,D,20080327,000000,6.77,6.82,6.64,6.8,155070,0
+BLDR.US,D,20080328,000000,6.83,6.83,6.37,6.38,159878,0
+BLDR.US,D,20080331,000000,6.42,6.76,6.33,6.65,128592,0
+BLDR.US,D,20080401,000000,6.7,6.98,6.46,6.95,102652,0
+BLDR.US,D,20080402,000000,7.08,7.08,6.59,6.62,119143,0
+BLDR.US,D,20080403,000000,6.57,6.82,6.53,6.68,53176,0
+BLDR.US,D,20080404,000000,6.67,7,6.5,6.5,86372,0
+BLDR.US,D,20080407,000000,6.53,6.54,6.38,6.38,74250,0
+BLDR.US,D,20080408,000000,6.35,6.45,6.15,6.43,216725,0
+BLDR.US,D,20080409,000000,6.42,6.83,6.42,6.65,174714,0
+BLDR.US,D,20080410,000000,6.66,6.96,6.59,6.86,73540,0
+BLDR.US,D,20080411,000000,6.79,6.79,6.41,6.42,108114,0
+BLDR.US,D,20080414,000000,6.45,6.47,6.37,6.42,39057,0
+BLDR.US,D,20080415,000000,6.44,6.52,6.28,6.38,39026,0
+BLDR.US,D,20080416,000000,6.42,6.56,6.23,6.45,88796,0
+BLDR.US,D,20080417,000000,6.44,6.74,6.44,6.68,226758,0
+BLDR.US,D,20080418,000000,6.82,7.03,6.68,7.01,230972,0
+BLDR.US,D,20080421,000000,6.96,6.96,6.78,6.84,147399,0
+BLDR.US,D,20080422,000000,6.74,6.74,6.45,6.59,209381,0
+BLDR.US,D,20080423,000000,6.61,6.74,6.32,6.42,118702,0
+BLDR.US,D,20080424,000000,6.36,6.56,6.34,6.46,169121,0
+BLDR.US,D,20080425,000000,6.25,6.52,6.23,6.42,247392,0
+BLDR.US,D,20080428,000000,6.42,6.64,6.28,6.38,179191,0
+BLDR.US,D,20080429,000000,6.39,6.64,6.19,6.2,100665,0
+BLDR.US,D,20080430,000000,6.2,6.39,6,6.04,123851,0
+BLDR.US,D,20080501,000000,6.11,6.51,6.07,6.46,165707,0
+BLDR.US,D,20080502,000000,6.67,6.67,6.37,6.38,190356,0
+BLDR.US,D,20080505,000000,6.42,6.46,6.19,6.23,193595,0
+BLDR.US,D,20080506,000000,6.27,6.47,6.09,6.2,184389,0
+BLDR.US,D,20080507,000000,6.21,6.4,6.06,6.08,80564,0
+BLDR.US,D,20080508,000000,6.05,6.2,5.97,5.99,63900,0
+BLDR.US,D,20080509,000000,6,6.18,5.97,6.18,32095,0
+BLDR.US,D,20080512,000000,6.21,6.51,6.21,6.41,126503,0
+BLDR.US,D,20080513,000000,6.46,6.55,6.43,6.43,103459,0
+BLDR.US,D,20080514,000000,6.43,6.84,6.43,6.73,203444,0
+BLDR.US,D,20080515,000000,6.72,6.82,6.62,6.81,167561,0
+BLDR.US,D,20080516,000000,6.92,6.94,6.76,6.85,105231,0
+BLDR.US,D,20080519,000000,6.96,6.98,6.56,6.68,170408,0
+BLDR.US,D,20080520,000000,6.63,6.85,6.48,6.69,146757,0
+BLDR.US,D,20080521,000000,6.7,6.75,6.57,6.74,186025,0
+BLDR.US,D,20080522,000000,6.74,6.86,6.42,6.55,262928,0
+BLDR.US,D,20080523,000000,6.54,6.85,6.39,6.41,157544,0
+BLDR.US,D,20080527,000000,6.42,6.81,6.42,6.76,56563,0
+BLDR.US,D,20080528,000000,6.83,6.83,6.59,6.63,61545,0
+BLDR.US,D,20080529,000000,6.63,6.79,6.6,6.76,76943,0
+BLDR.US,D,20080530,000000,6.78,6.81,6.51,6.71,105024,0
+BLDR.US,D,20080602,000000,6.68,6.77,6.39,6.52,72598,0
+BLDR.US,D,20080603,000000,6.57,7,6.57,6.74,158381,0
+BLDR.US,D,20080604,000000,6.69,6.79,6.41,6.42,185950,0
+BLDR.US,D,20080605,000000,6.42,6.64,6.42,6.54,78965,0
+BLDR.US,D,20080606,000000,6.47,6.62,6.34,6.42,205840,0
+BLDR.US,D,20080609,000000,6.5,6.58,6.24,6.36,82963,0
+BLDR.US,D,20080610,000000,6.3,6.35,6.12,6.25,80944,0
+BLDR.US,D,20080611,000000,6.22,6.43,6.17,6.22,191142,0
+BLDR.US,D,20080612,000000,6.27,6.46,6.11,6.2,152348,0
+BLDR.US,D,20080613,000000,6.24,6.42,6.13,6.29,59099,0
+BLDR.US,D,20080616,000000,6.2,6.28,6.14,6.24,53780,0
+BLDR.US,D,20080617,000000,6.26,6.34,6.12,6.13,70578,0
+BLDR.US,D,20080618,000000,6.09,6.27,6.01,6.06,51795,0
+BLDR.US,D,20080619,000000,6.06,6.06,5.94,5.95,96667,0
+BLDR.US,D,20080620,000000,5.93,6.14,5.87,5.92,116496,0
+BLDR.US,D,20080623,000000,5.98,5.98,5.57,5.72,96351,0
+BLDR.US,D,20080624,000000,5.78,5.78,5.4,5.42,104871,0
+BLDR.US,D,20080625,000000,5.41,5.74,5.22,5.67,207599,0
+BLDR.US,D,20080626,000000,5.65,5.7,5.19,5.53,39308,0
+BLDR.US,D,20080627,000000,5.5,5.55,5.3,5.31,464107,0
+BLDR.US,D,20080630,000000,5.36,5.41,4.63,4.87,263400,0
+BLDR.US,D,20080701,000000,4.77,4.81,4.64,4.69,128624,0
+BLDR.US,D,20080702,000000,4.66,4.77,4.48,4.52,193804,0
+BLDR.US,D,20080703,000000,4.54,4.57,4.41,4.44,62656,0
+BLDR.US,D,20080707,000000,4.51,4.51,4.05,4.15,211602,0
+BLDR.US,D,20080708,000000,4.14,4.69,3.96,4.67,130691,0
+BLDR.US,D,20080709,000000,4.66,4.66,4.3,4.31,76730,0
+BLDR.US,D,20080710,000000,4.34,4.34,3.92,3.98,88472,0
+BLDR.US,D,20080711,000000,3.93,3.93,3.53,3.8,205465,0
+BLDR.US,D,20080714,000000,3.88,4.4,3.82,3.91,199705,0
+BLDR.US,D,20080715,000000,3.83,4.17,3.67,3.92,84403,0
+BLDR.US,D,20080716,000000,3.95,4.31,3.91,4.31,130078,0
+BLDR.US,D,20080717,000000,4.37,4.48,4.13,4.35,67754,0
+BLDR.US,D,20080718,000000,4.35,4.35,4.06,4.16,85403,0
+BLDR.US,D,20080721,000000,4.2,4.36,4.17,4.3,26521,0
+BLDR.US,D,20080722,000000,4.27,4.55,4.18,4.52,72191,0
+BLDR.US,D,20080723,000000,4.52,4.55,4.09,4.32,82027,0
+BLDR.US,D,20080724,000000,4.33,4.33,4.21,4.22,40125,0
+BLDR.US,D,20080725,000000,4.28,4.53,4.11,4.52,129953,0
+BLDR.US,D,20080728,000000,4.5,4.5,4.09,4.21,108284,0
+BLDR.US,D,20080729,000000,4.28,4.52,4.2,4.3,116849,0
+BLDR.US,D,20080730,000000,4.36,4.46,4.3,4.43,64216,0
+BLDR.US,D,20080731,000000,4.3,4.44,3.93,4,195132,0
+BLDR.US,D,20080801,000000,4.06,4.25,3.85,4.15,87832,0
+BLDR.US,D,20080804,000000,4.04,4.04,3.82,3.82,139001,0
+BLDR.US,D,20080805,000000,3.88,4.11,3.84,4.09,99306,0
+BLDR.US,D,20080806,000000,4.09,4.58,3.87,4.41,120474,0
+BLDR.US,D,20080807,000000,4.35,4.6,4.26,4.48,83973,0
+BLDR.US,D,20080808,000000,4.51,4.73,4.36,4.58,131734,0
+BLDR.US,D,20080811,000000,4.58,5.34,4.5,4.96,124730,0
+BLDR.US,D,20080812,000000,4.95,5.13,4.62,4.82,96353,0
+BLDR.US,D,20080813,000000,4.79,5.11,4.76,5.03,70469,0
+BLDR.US,D,20080814,000000,5.01,5.68,4.85,5.5,170506,0
+BLDR.US,D,20080815,000000,5.62,5.86,5.11,5.2,142370,0
+BLDR.US,D,20080818,000000,5.21,5.21,4.97,5.01,91257,0
+BLDR.US,D,20080819,000000,4.96,5.02,4.63,4.64,77331,0
+BLDR.US,D,20080820,000000,4.58,4.75,4.5,4.55,81531,0
+BLDR.US,D,20080821,000000,4.55,4.98,4.4,4.58,45332,0
+BLDR.US,D,20080822,000000,4.61,4.8,4.61,4.68,19185,0
+BLDR.US,D,20080825,000000,4.65,4.8,4.44,4.44,59218,0
+BLDR.US,D,20080826,000000,4.43,4.72,4.41,4.69,32994,0
+BLDR.US,D,20080827,000000,4.68,4.96,4.68,4.93,22742,0
+BLDR.US,D,20080828,000000,4.96,5.13,4.62,4.87,87073,0
+BLDR.US,D,20080829,000000,4.86,4.86,4.55,4.65,74429,0
+BLDR.US,D,20080902,000000,4.78,4.92,4.53,4.55,31659,0
+BLDR.US,D,20080903,000000,4.54,4.87,4.52,4.85,30098,0
+BLDR.US,D,20080904,000000,4.81,4.85,4.66,4.74,39591,0
+BLDR.US,D,20080905,000000,4.74,4.86,4.52,4.66,54708,0
+BLDR.US,D,20080908,000000,4.78,5.81,4.68,5.34,116411,0
+BLDR.US,D,20080909,000000,5.37,5.43,4.93,4.93,69011,0
+BLDR.US,D,20080910,000000,5.03,5.32,4.99,5.01,57066,0
+BLDR.US,D,20080911,000000,4.95,5.58,4.77,5.26,263045,0
+BLDR.US,D,20080912,000000,5.21,5.5,5.07,5.09,302157,0
+BLDR.US,D,20080915,000000,4.95,5.26,4.95,5.01,42801,0
+BLDR.US,D,20080916,000000,5.11,5.18,4.88,5.08,68095,0
+BLDR.US,D,20080917,000000,5.03,5.3,4.82,5.11,74243,0
+BLDR.US,D,20080918,000000,5.24,5.81,5.12,5.41,368813,0
+BLDR.US,D,20080919,000000,5.73,5.91,5.34,5.51,295023,0
+BLDR.US,D,20080922,000000,5.54,5.89,5.54,5.57,37491,0
+BLDR.US,D,20080923,000000,5.9,5.96,5.33,5.47,96179,0
+BLDR.US,D,20080924,000000,5.47,5.91,5.3,5.38,65185,0
+BLDR.US,D,20080925,000000,5.55,5.71,5.46,5.46,67090,0
+BLDR.US,D,20080926,000000,5.48,5.68,5.16,5.62,66199,0
+BLDR.US,D,20080929,000000,5.53,5.96,4.58,4.82,68504,0
+BLDR.US,D,20080930,000000,5.04,5.91,5.04,5.49,104361,0
+BLDR.US,D,20081001,000000,5.41,5.76,5.04,5.06,43809,0
+BLDR.US,D,20081002,000000,4.95,5.06,4.66,4.68,35983,0
+BLDR.US,D,20081003,000000,4.77,5.23,4.35,4.38,72810,0
+BLDR.US,D,20081006,000000,4.25,4.6,4.12,4.57,98421,0
+BLDR.US,D,20081007,000000,4.15,4.79,3.86,3.86,63492,0
+BLDR.US,D,20081008,000000,3.77,4.54,3.74,4.04,86093,0
+BLDR.US,D,20081009,000000,4.15,4.15,3.44,3.45,74787,0
+BLDR.US,D,20081010,000000,3.42,4.4,2.75,3.45,118520,0
+BLDR.US,D,20081013,000000,3.89,4.35,3.67,4.35,74354,0
+BLDR.US,D,20081014,000000,4.54,4.91,3.44,3.85,45951,0
+BLDR.US,D,20081015,000000,3.8,4.59,3.3,3.3,39790,0
+BLDR.US,D,20081016,000000,4.55,4.58,3.24,4.39,169726,0
+BLDR.US,D,20081017,000000,4.18,4.49,3.69,3.7,92824,0
+BLDR.US,D,20081020,000000,3.75,4.17,3.39,3.86,61516,0
+BLDR.US,D,20081021,000000,3.67,3.69,3.44,3.52,61620,0
+BLDR.US,D,20081022,000000,3.44,4.1,3.09,3.1,73056,0
+BLDR.US,D,20081023,000000,3.18,3.52,2.81,3.08,78206,0
+BLDR.US,D,20081024,000000,3.4,3.66,2.83,2.84,117767,0
+BLDR.US,D,20081027,000000,2.8,3.25,2.75,2.89,73863,0
+BLDR.US,D,20081028,000000,3.05,3.15,2.66,3.08,84987,0
+BLDR.US,D,20081029,000000,3.12,3.12,2.69,2.86,61243,0
+BLDR.US,D,20081030,000000,2.97,3.19,2.81,3.18,36129,0
+BLDR.US,D,20081031,000000,3.15,3.57,3.09,3.48,54288,0
+BLDR.US,D,20081103,000000,3.5,3.83,3.43,3.5,164147,0
+BLDR.US,D,20081104,000000,3.65,4.01,3.58,3.67,169152,0
+BLDR.US,D,20081105,000000,3.61,3.8,3.43,3.45,100624,0
+BLDR.US,D,20081106,000000,3.43,3.58,3.36,3.38,37961,0
+BLDR.US,D,20081107,000000,3.43,3.54,3.27,3.54,55664,0
+BLDR.US,D,20081110,000000,3.67,3.76,3.3,3.36,33770,0
+BLDR.US,D,20081111,000000,3.33,3.45,3.12,3.12,42073,0
+BLDR.US,D,20081112,000000,3.07,3.16,2.78,2.8,97362,0
+BLDR.US,D,20081113,000000,2.78,2.93,2.45,2.85,136054,0
+BLDR.US,D,20081114,000000,2.78,2.94,2.34,2.34,50076,0
+BLDR.US,D,20081117,000000,2.31,2.54,2.26,2.29,301065,0
+BLDR.US,D,20081118,000000,2.31,2.31,1.71,1.81,102356,0
+BLDR.US,D,20081119,000000,1.75,1.82,0.98,0.98,88921,0
+BLDR.US,D,20081120,000000,1.15,1.17,0.94,0.95,153142,0
+BLDR.US,D,20081121,000000,1.01,1.14,0.75,0.92,120515,0
+BLDR.US,D,20081124,000000,0.93,0.96,0.86,0.92,66604,0
+BLDR.US,D,20081125,000000,0.96,0.96,0.88,0.93,81378,0
+BLDR.US,D,20081126,000000,0.9,0.97,0.9,0.93,116765,0
+BLDR.US,D,20081128,000000,0.96,1.07,0.96,1.07,42769,0
+BLDR.US,D,20081201,000000,1.13,1.13,0.76,0.76,63443,0
+BLDR.US,D,20081202,000000,1.13,1.14,0.79,1.14,44919,0
+BLDR.US,D,20081203,000000,1.09,1.14,0.92,0.93,68560,0
+BLDR.US,D,20081204,000000,0.96,1.07,0.96,0.99,96409,0
+BLDR.US,D,20081205,000000,1.02,1.37,1,1.28,61527,0
+BLDR.US,D,20081208,000000,1.24,1.88,1.15,1.7,288380,0
+BLDR.US,D,20081209,000000,1.72,1.83,1.6,1.6,223288,0
+BLDR.US,D,20081210,000000,1.68,1.79,1.54,1.69,199055,0
+BLDR.US,D,20081211,000000,1.63,1.76,1.48,1.48,43868,0
+BLDR.US,D,20081212,000000,1.43,2,1.41,1.94,121670,0
+BLDR.US,D,20081215,000000,1.92,1.92,1.48,1.54,79511,0
+BLDR.US,D,20081216,000000,1.62,1.7,1.33,1.37,126943,0
+BLDR.US,D,20081217,000000,1.35,1.43,1.3,1.31,94763,0
+BLDR.US,D,20081218,000000,1.32,1.32,1.26,1.28,76024,0
+BLDR.US,D,20081219,000000,1.36,1.36,1.15,1.28,182496,0
+BLDR.US,D,20081222,000000,1.33,1.33,1.24,1.28,62103,0
+BLDR.US,D,20081223,000000,1.29,1.35,1.29,1.33,45043,0
+BLDR.US,D,20081224,000000,1.38,1.38,1.23,1.26,26976,0
+BLDR.US,D,20081226,000000,1.27,1.39,1.27,1.38,17522,0
+BLDR.US,D,20081229,000000,1.37,1.42,1.35,1.37,48713,0
+BLDR.US,D,20081230,000000,1.38,1.45,1.36,1.36,37787,0
+BLDR.US,D,20081231,000000,1.36,1.46,1.36,1.4,242325,0
+BLDR.US,D,20090102,000000,1.43,1.43,1.37,1.38,48031,0
+BLDR.US,D,20090105,000000,1.43,1.43,1.35,1.39,265600,0
+BLDR.US,D,20090106,000000,1.37,1.41,1.24,1.24,93936,0
+BLDR.US,D,20090107,000000,1.26,1.26,1.16,1.16,80748,0
+BLDR.US,D,20090108,000000,1.24,1.26,1.23,1.24,293522,0
+BLDR.US,D,20090109,000000,1.25,1.26,1.15,1.15,54800,0
+BLDR.US,D,20090112,000000,1.15,1.16,1.15,1.15,18562,0
+BLDR.US,D,20090113,000000,1.16,1.17,1.13,1.15,36031,0
+BLDR.US,D,20090114,000000,1.11,1.15,1.1,1.11,315184,0
+BLDR.US,D,20090115,000000,1.12,1.22,1.06,1.2,34583,0
+BLDR.US,D,20090116,000000,1.21,1.33,1.21,1.25,37834,0
+BLDR.US,D,20090120,000000,1.22,1.36,1.04,1.04,40289,0
+BLDR.US,D,20090121,000000,1.08,1.22,1.03,1.22,24317,0
+BLDR.US,D,20090122,000000,1.19,1.28,1.08,1.08,15770,0
+BLDR.US,D,20090123,000000,1.1,1.26,1.1,1.11,34915,0
+BLDR.US,D,20090126,000000,1.1,1.3,1.1,1.26,70338,0
+BLDR.US,D,20090127,000000,1.26,1.26,1.19,1.25,31718,0
+BLDR.US,D,20090128,000000,1.29,1.29,1.23,1.26,25897,0
+BLDR.US,D,20090129,000000,1.28,1.28,1.2,1.23,9552,0
+BLDR.US,D,20090130,000000,1.26,1.28,1.13,1.13,17075,0
+BLDR.US,D,20090202,000000,1.16,1.49,1.16,1.47,65953,0
+BLDR.US,D,20090203,000000,1.43,1.6,1.43,1.6,25686,0
+BLDR.US,D,20090204,000000,1.59,1.79,1.59,1.68,30711,0
+BLDR.US,D,20090205,000000,1.66,1.74,1.48,1.59,25966,0
+BLDR.US,D,20090206,000000,1.59,1.66,1.51,1.65,25499,0
+BLDR.US,D,20090209,000000,1.62,1.73,1.61,1.72,62518,0
+BLDR.US,D,20090210,000000,1.73,2.01,1.72,1.81,84357,0
+BLDR.US,D,20090211,000000,1.84,1.9,1.74,1.89,61733,0
+BLDR.US,D,20090212,000000,1.82,1.97,1.79,1.97,22995,0
+BLDR.US,D,20090213,000000,1.98,2.06,1.9,2.06,26027,0
+BLDR.US,D,20090217,000000,1.88,2.06,1.88,1.99,54504,0
+BLDR.US,D,20090218,000000,2.02,2.06,1.9,2.06,31231,0
+BLDR.US,D,20090219,000000,2.12,2.25,2.02,2.16,58395,0
+BLDR.US,D,20090220,000000,2.09,2.27,1.82,1.92,94289,0
+BLDR.US,D,20090223,000000,1.89,1.94,1.78,1.82,92487,0
+BLDR.US,D,20090224,000000,1.85,2.48,1.83,2.37,56075,0
+BLDR.US,D,20090225,000000,2.38,2.49,2.18,2.27,60455,0
+BLDR.US,D,20090226,000000,2.3,2.3,1.97,2.04,51334,0
+BLDR.US,D,20090227,000000,1.98,2,1.76,1.76,37946,0
+BLDR.US,D,20090302,000000,1.73,1.8,1.37,1.38,56903,0
+BLDR.US,D,20090303,000000,1.43,1.67,1.38,1.43,72491,0
+BLDR.US,D,20090304,000000,1.48,1.69,1.29,1.44,69590,0
+BLDR.US,D,20090305,000000,1.37,1.43,1.03,1.04,82039,0
+BLDR.US,D,20090306,000000,1.13,1.3,1.07,1.18,67308,0
+BLDR.US,D,20090309,000000,1.16,1.21,1.02,1.02,26026,0
+BLDR.US,D,20090310,000000,1.07,1.24,0.91,0.92,131226,0
+BLDR.US,D,20090311,000000,0.97,1.29,0.81,1.28,1522440,0
+BLDR.US,D,20090312,000000,1.26,1.68,1.13,1.65,97461,0
+BLDR.US,D,20090313,000000,1.66,1.83,1.42,1.69,79302,0
+BLDR.US,D,20090316,000000,1.76,1.83,1.55,1.83,61193,0
+BLDR.US,D,20090317,000000,1.81,1.82,1.61,1.68,50291,0
+BLDR.US,D,20090318,000000,1.66,1.91,1.53,1.91,67835,0
+BLDR.US,D,20090319,000000,1.74,1.89,1.66,1.89,54557,0
+BLDR.US,D,20090320,000000,1.9,2.29,1.64,2.06,170982,0
+BLDR.US,D,20090323,000000,2.18,2.29,2.15,2.29,115738,0
+BLDR.US,D,20090324,000000,2.22,2.25,1.96,1.96,59927,0
+BLDR.US,D,20090325,000000,1.99,2.28,1.99,2.28,50291,0
+BLDR.US,D,20090326,000000,2.28,2.28,2.03,2.09,56842,0
+BLDR.US,D,20090327,000000,2.12,2.18,1.81,1.81,39285,0
+BLDR.US,D,20090330,000000,1.76,1.81,1.58,1.58,31708,0
+BLDR.US,D,20090331,000000,1.7,2.02,1.68,1.85,165700,0
+BLDR.US,D,20090401,000000,1.94,2.02,1.9,1.92,19689,0
+BLDR.US,D,20090402,000000,2.01,2.02,1.77,1.77,254996,0
+BLDR.US,D,20090403,000000,1.81,1.88,1.77,1.78,18396,0
+BLDR.US,D,20090406,000000,1.73,1.83,1.73,1.81,41340,0
+BLDR.US,D,20090407,000000,1.8,1.91,1.78,1.81,166537,0
+BLDR.US,D,20090408,000000,1.88,1.92,1.82,1.91,35577,0
+BLDR.US,D,20090409,000000,1.96,2.13,1.96,2.11,59245,0
+BLDR.US,D,20090413,000000,2.05,2.39,2.05,2.36,54573,0
+BLDR.US,D,20090414,000000,2.32,2.55,2.2,2.21,51115,0
+BLDR.US,D,20090415,000000,2.17,2.33,1.84,2.05,104551,0
+BLDR.US,D,20090416,000000,2.08,2.33,2.08,2.14,92189,0
+BLDR.US,D,20090417,000000,2.19,2.29,1.91,1.98,88423,0
+BLDR.US,D,20090420,000000,1.92,2.17,1.92,2,40284,0
+BLDR.US,D,20090421,000000,2.06,2.25,2.06,2.2,143833,0
+BLDR.US,D,20090422,000000,2.17,2.33,2.04,2.13,224505,0
+BLDR.US,D,20090423,000000,2.14,2.81,2.09,2.51,97434,0
+BLDR.US,D,20090424,000000,2.44,2.94,2.44,2.83,292363,0
+BLDR.US,D,20090427,000000,2.75,2.82,2.52,2.68,78482,0
+BLDR.US,D,20090428,000000,2.6,2.69,2.59,2.65,221432,0
+BLDR.US,D,20090429,000000,2.69,2.94,2.67,2.89,118048,0
+BLDR.US,D,20090430,000000,2.91,3.16,2.8,3.03,134465,0
+BLDR.US,D,20090501,000000,3.08,3.17,2.93,2.95,47660,0
+BLDR.US,D,20090504,000000,2.99,3.22,2.99,3.21,79819,0
+BLDR.US,D,20090505,000000,3.18,3.61,3.18,3.38,97615,0
+BLDR.US,D,20090506,000000,3.46,3.82,3.38,3.77,121269,0
+BLDR.US,D,20090507,000000,3.92,4.06,3.66,3.66,91419,0
+BLDR.US,D,20090508,000000,3.78,3.86,2.92,3.15,196554,0
+BLDR.US,D,20090511,000000,3.1,3.24,3,3,71170,0
+BLDR.US,D,20090512,000000,3.05,3.05,2.79,2.93,50820,0
+BLDR.US,D,20090513,000000,2.84,2.86,2.03,2.06,157503,0
+BLDR.US,D,20090514,000000,2.2,3.3,1.95,2.76,233140,0
+BLDR.US,D,20090515,000000,2.75,2.75,2.59,2.61,167291,0
+BLDR.US,D,20090518,000000,2.61,2.9,2.58,2.84,151880,0
+BLDR.US,D,20090519,000000,2.91,2.93,2.69,2.82,738376,0
+BLDR.US,D,20090520,000000,2.87,3,2.84,3,144249,0
+BLDR.US,D,20090521,000000,2.91,2.92,2.58,2.68,120956,0
+BLDR.US,D,20090522,000000,2.78,2.99,2.77,2.86,43435,0
+BLDR.US,D,20090526,000000,2.86,3.25,2.76,3.23,78306,0
+BLDR.US,D,20090527,000000,3.29,3.56,3.29,3.41,71031,0
+BLDR.US,D,20090528,000000,3.44,3.7,3.38,3.67,99808,0
+BLDR.US,D,20090529,000000,3.78,3.85,3.58,3.77,110370,0
+BLDR.US,D,20090601,000000,3.89,4.08,3.78,4.06,94713,0
+BLDR.US,D,20090602,000000,4.04,4.51,4,4.49,104274,0
+BLDR.US,D,20090603,000000,4.35,4.57,4.14,4.36,63187,0
+BLDR.US,D,20090604,000000,4.28,4.51,4.28,4.39,49290,0
+BLDR.US,D,20090605,000000,4.44,4.56,4.42,4.46,30808,0
+BLDR.US,D,20090608,000000,4.39,4.69,4.25,4.31,97200,0
+BLDR.US,D,20090609,000000,4.37,4.37,3.98,4.01,79385,0
+BLDR.US,D,20090610,000000,4.09,4.09,3.18,3.2,178198,0
+BLDR.US,D,20090611,000000,3.23,3.41,3.12,3.12,154349,0
+BLDR.US,D,20090612,000000,3.12,3.14,2.89,2.93,950265,0
+BLDR.US,D,20090615,000000,2.94,3.3,2.93,3.07,192538,0
+BLDR.US,D,20090616,000000,3.23,3.37,3.04,3.12,115240,0
+BLDR.US,D,20090617,000000,3.13,3.21,3.01,3.02,127777,0
+BLDR.US,D,20090618,000000,3.02,3.12,2.89,2.98,189803,0
+BLDR.US,D,20090619,000000,3.1,3.4,3.02,3.2,235976,0
+BLDR.US,D,20090622,000000,3.14,3.31,2.99,2.99,78103,0
+BLDR.US,D,20090623,000000,3.02,3.19,2.93,3.09,84555,0
+BLDR.US,D,20090624,000000,3.12,3.69,3.09,3.64,177602,0
+BLDR.US,D,20090625,000000,3.57,3.89,3.57,3.89,122327,0
+BLDR.US,D,20090626,000000,3.84,4.73,3.78,4.49,957694,0
+BLDR.US,D,20090629,000000,4.38,4.46,4.14,4.35,163964,0
+BLDR.US,D,20090630,000000,4.37,4.37,3.71,3.81,83907,0
+BLDR.US,D,20090701,000000,3.66,4.17,3.66,3.73,86023,0
+BLDR.US,D,20090702,000000,3.67,3.71,3.57,3.61,93439,0
+BLDR.US,D,20090706,000000,3.57,3.78,3.46,3.68,103698,0
+BLDR.US,D,20090707,000000,3.77,3.79,3.57,3.67,94782,0
+BLDR.US,D,20090708,000000,3.71,3.98,3.48,3.62,134631,0
+BLDR.US,D,20090709,000000,3.67,3.72,3.54,3.59,68542,0
+BLDR.US,D,20090710,000000,3.56,3.73,3.53,3.67,27479,0
+BLDR.US,D,20090713,000000,3.71,3.74,3.5,3.68,94220,0
+BLDR.US,D,20090714,000000,3.68,3.77,3.57,3.77,59338,0
+BLDR.US,D,20090715,000000,3.85,4.12,3.67,4.09,104215,0
+BLDR.US,D,20090716,000000,4.14,4.17,3.78,3.99,53506,0
+BLDR.US,D,20090717,000000,4,4.16,3.71,3.82,74320,0
+BLDR.US,D,20090720,000000,3.87,3.93,3.67,3.72,95923,0
+BLDR.US,D,20090721,000000,3.77,3.78,3.57,3.6,176900,0
+BLDR.US,D,20090722,000000,3.59,3.71,3.59,3.67,43829,0
+BLDR.US,D,20090723,000000,3.67,4.21,3.65,4.18,215348,0
+BLDR.US,D,20090724,000000,4.19,4.58,4.19,4.29,146861,0
+BLDR.US,D,20090727,000000,4.29,4.55,4.29,4.54,120464,0
+BLDR.US,D,20090728,000000,4.52,4.54,4.22,4.47,120101,0
+BLDR.US,D,20090729,000000,4.42,4.63,4.13,4.54,120800,0
+BLDR.US,D,20090730,000000,4.62,5.1,4.62,5.06,108240,0
+BLDR.US,D,20090731,000000,5.03,5.54,4.81,5.37,128159,0
+BLDR.US,D,20090803,000000,5.48,5.87,5.17,5.78,169083,0
+BLDR.US,D,20090804,000000,5.74,6.23,5.5,6.19,276521,0
+BLDR.US,D,20090805,000000,6.17,6.37,5.83,6.27,125153,0
+BLDR.US,D,20090806,000000,6.33,6.63,5.99,6.14,88962,0
+BLDR.US,D,20090807,000000,6.32,7.76,6.27,7.62,317717,0
+BLDR.US,D,20090810,000000,7.55,7.57,6.75,6.89,197238,0
+BLDR.US,D,20090811,000000,6.74,7,6.08,6.22,139424,0
+BLDR.US,D,20090812,000000,6.22,6.71,6.2,6.22,184740,0
+BLDR.US,D,20090813,000000,6.39,6.42,6.12,6.25,95387,0
+BLDR.US,D,20090814,000000,6.23,6.47,5.64,5.67,126185,0
+BLDR.US,D,20090817,000000,5.53,5.67,5.23,5.33,243130,0
+BLDR.US,D,20090818,000000,5.4,5.95,5.35,5.83,154418,0
+BLDR.US,D,20090819,000000,5.77,6.63,5.77,6.63,155464,0
+BLDR.US,D,20090820,000000,6.64,7.13,6.4,6.71,303744,0
+BLDR.US,D,20090821,000000,6.88,7.18,6.71,7.06,168823,0
+BLDR.US,D,20090824,000000,7.07,7.51,7.06,7.33,272654,0
+BLDR.US,D,20090825,000000,7.46,7.57,7.3,7.34,206628,0
+BLDR.US,D,20090826,000000,7.29,7.56,7.29,7.56,157749,0
+BLDR.US,D,20090827,000000,7.41,7.88,7.38,7.51,155740,0
+BLDR.US,D,20090828,000000,7.6,7.6,6.85,7.07,182561,0
+BLDR.US,D,20090831,000000,6.92,7.24,6.87,7.05,115976,0
+BLDR.US,D,20090901,000000,6.46,7.61,4.49,4.56,1249676,0
+BLDR.US,D,20090902,000000,4.63,4.63,3.88,3.95,716290,0
+BLDR.US,D,20090903,000000,4.07,4.22,3.72,3.91,514428,0
+BLDR.US,D,20090904,000000,3.91,4.24,3.91,4.07,217579,0
+BLDR.US,D,20090908,000000,4.14,4.52,4.11,4.44,549269,0
+BLDR.US,D,20090909,000000,4.52,4.52,4.26,4.34,204676,0
+BLDR.US,D,20090910,000000,4.33,4.44,4.31,4.39,149160,0
+BLDR.US,D,20090911,000000,4.39,4.48,4.28,4.38,122460,0
+BLDR.US,D,20090914,000000,4.31,4.45,4.18,4.32,109894,0
+BLDR.US,D,20090915,000000,4.32,4.32,4.17,4.23,90008,0
+BLDR.US,D,20090916,000000,4.22,4.43,4.08,4.41,150301,0
+BLDR.US,D,20090917,000000,4.41,4.75,4.16,4.48,163895,0
+BLDR.US,D,20090918,000000,4.52,4.63,4.36,4.38,130794,0
+BLDR.US,D,20090921,000000,4.31,4.31,4.05,4.08,140956,0
+BLDR.US,D,20090922,000000,4.13,4.33,3.98,4.13,108114,0
+BLDR.US,D,20090923,000000,4.17,4.35,3.99,4.11,65632,0
+BLDR.US,D,20090924,000000,4.15,4.22,4.12,4.17,192353,0
+BLDR.US,D,20090925,000000,4.16,4.23,3.74,3.78,201490,0
+BLDR.US,D,20090928,000000,3.81,3.91,3.67,3.88,140130,0
+BLDR.US,D,20090929,000000,3.89,3.92,3.82,3.85,207413,0
+BLDR.US,D,20090930,000000,3.88,4,3.87,4,139474,0
+BLDR.US,D,20091001,000000,3.97,4.11,3.97,4.1,254058,0
+BLDR.US,D,20091002,000000,4.08,4.11,3.93,4.11,488348,0
+BLDR.US,D,20091005,000000,4.12,4.47,3.89,4.46,254950,0
+BLDR.US,D,20091006,000000,4.42,4.86,4.42,4.84,350853,0
+BLDR.US,D,20091007,000000,4.84,4.84,4.63,4.64,139116,0
+BLDR.US,D,20091008,000000,4.71,4.83,4.66,4.74,130279,0
+BLDR.US,D,20091009,000000,4.73,4.77,4.61,4.68,80892,0
+BLDR.US,D,20091012,000000,4.73,4.73,4.5,4.59,87736,0
+BLDR.US,D,20091013,000000,4.59,4.7,4.47,4.63,50940,0
+BLDR.US,D,20091014,000000,4.76,4.76,4.52,4.66,69865,0
+BLDR.US,D,20091015,000000,4.68,4.81,4.38,4.76,79527,0
+BLDR.US,D,20091016,000000,4.67,4.78,4.42,4.7,74654,0
+BLDR.US,D,20091019,000000,4.74,4.78,4.49,4.53,41370,0
+BLDR.US,D,20091020,000000,4.53,4.61,4.15,4.17,118412,0
+BLDR.US,D,20091021,000000,4.19,4.33,3.9,3.93,82328,0
+BLDR.US,D,20091022,000000,3.91,4.21,3.89,4.17,62554,0
+BLDR.US,D,20091023,000000,4.1,4.1,3.77,4.01,223242,0
+BLDR.US,D,20091026,000000,3.97,4.11,3.92,4.05,129068,0
+BLDR.US,D,20091027,000000,4.06,4.23,4.02,4.15,159205,0
+BLDR.US,D,20091028,000000,4.12,4.24,4.06,4.08,144311,0
+BLDR.US,D,20091029,000000,4.12,4.13,3.93,3.95,103580,0
+BLDR.US,D,20091030,000000,3.88,4,3.48,3.56,191613,0
+BLDR.US,D,20091102,000000,3.58,3.78,3.39,3.41,127123,0
+BLDR.US,D,20091103,000000,3.31,3.56,3.21,3.52,55638,0
+BLDR.US,D,20091104,000000,3.56,3.67,3.33,3.34,79290,0
+BLDR.US,D,20091105,000000,3.39,3.97,3.34,3.93,106839,0
+BLDR.US,D,20091106,000000,3.85,4.12,3.68,3.72,77220,0
+BLDR.US,D,20091109,000000,3.77,3.96,3.75,3.92,53269,0
+BLDR.US,D,20091110,000000,3.93,4.03,3.67,3.7,36439,0
+BLDR.US,D,20091111,000000,3.77,3.96,3.64,3.65,84957,0
+BLDR.US,D,20091112,000000,3.65,3.77,3.32,3.35,153341,0
+BLDR.US,D,20091113,000000,3.36,3.53,3.3,3.45,76254,0
+BLDR.US,D,20091116,000000,3.49,3.58,3.47,3.56,67241,0
+BLDR.US,D,20091117,000000,3.54,3.59,3.48,3.55,30650,0
+BLDR.US,D,20091118,000000,3.54,3.56,3.45,3.56,67558,0
+BLDR.US,D,20091119,000000,3.52,3.65,3.47,3.53,81907,0
+BLDR.US,D,20091120,000000,3.49,3.58,3.47,3.5,79084,0
+BLDR.US,D,20091123,000000,3.58,3.64,3.46,3.54,63935,0
+BLDR.US,D,20091124,000000,3.53,3.56,3.48,3.5,92102,0
+BLDR.US,D,20091125,000000,3.54,3.6,3.41,3.45,81694,0
+BLDR.US,D,20091127,000000,3.39,3.51,3.39,3.46,41171,0
+BLDR.US,D,20091130,000000,3.46,3.57,3.39,3.49,606666,0
+BLDR.US,D,20091201,000000,3.56,3.67,3.25,3.64,57403,0
+BLDR.US,D,20091202,000000,3.65,3.67,3.49,3.57,36003,0
+BLDR.US,D,20091203,000000,3.58,3.6,3.45,3.48,155005,0
+BLDR.US,D,20091204,000000,3.58,3.7,3.58,3.7,140433,0
+BLDR.US,D,20091207,000000,3.71,3.76,3.65,3.69,88542,0
+BLDR.US,D,20091208,000000,3.68,3.75,3.6,3.6,47768,0
+BLDR.US,D,20091209,000000,3.61,3.64,3.48,3.56,49393,0
+BLDR.US,D,20091210,000000,3.59,3.68,3.5,3.67,79395,0
+BLDR.US,D,20091211,000000,3.68,3.72,3.54,3.65,34009,0
+BLDR.US,D,20091214,000000,3.67,3.67,3.48,3.64,31694,0
+BLDR.US,D,20091215,000000,3.61,3.69,3.56,3.66,44187,0
+BLDR.US,D,20091216,000000,3.68,3.75,3.57,3.71,277319,0
+BLDR.US,D,20091217,000000,3.8,4,3.7,3.93,330768,0
+BLDR.US,D,20091218,000000,4.05,4.89,3.96,4.68,1118597,0
+BLDR.US,D,20091221,000000,4.66,4.82,4.37,4.42,283519,0
+BLDR.US,D,20091222,000000,4.46,4.72,4.4,4.49,171214,0
+BLDR.US,D,20091223,000000,4.54,4.64,4.22,4.36,161691,0
+BLDR.US,D,20091224,000000,4.4,4.4,4.15,4.21,60941,0
+BLDR.US,D,20091228,000000,4.24,4.24,3.87,3.93,187369,0
+BLDR.US,D,20091229,000000,3.96,4,3.82,3.93,287936,0
+BLDR.US,D,20091230,000000,3.92,3.98,3.79,3.82,207881,0
+BLDR.US,D,20091231,000000,3.83,3.87,3.76,3.84,211828,0
+BLDR.US,D,20100104,000000,3.93,3.93,3.75,3.77,494347,0
+BLDR.US,D,20100105,000000,3.77,3.79,3.57,3.59,284626,0
+BLDR.US,D,20100106,000000,3.57,3.61,3.57,3.6,270990,0
+BLDR.US,D,20100107,000000,3.61,3.62,3.56,3.57,351339,0
+BLDR.US,D,20100108,000000,3.56,3.63,3.5,3.54,391398,0
+BLDR.US,D,20100111,000000,3.58,3.6,3.54,3.59,686711,0
+BLDR.US,D,20100112,000000,3.58,4.07,3.58,3.75,567273,0
+BLDR.US,D,20100113,000000,3.78,3.95,3.7,3.73,397209,0
+BLDR.US,D,20100114,000000,3.75,3.83,3.64,3.68,385890,0
+BLDR.US,D,20100115,000000,3.68,3.8,3.53,3.6,349655,0
+BLDR.US,D,20100119,000000,3.79,3.89,3.64,3.89,392806,0
+BLDR.US,D,20100120,000000,3.85,3.87,3.62,3.64,71922,0
+BLDR.US,D,20100121,000000,3.66,3.72,3.5,3.5,201265,0
+BLDR.US,D,20100122,000000,3.5,3.5,3.32,3.36,527336,0
+BLDR.US,D,20100125,000000,3.41,3.42,3.32,3.38,222330,0
+BLDR.US,D,20100126,000000,3.38,3.45,3.34,3.39,243764,0
+BLDR.US,D,20100127,000000,3.42,3.43,3.32,3.39,150484,0
+BLDR.US,D,20100128,000000,3.41,3.47,3.34,3.35,280426,0
+BLDR.US,D,20100129,000000,3.38,3.41,3.31,3.35,1074006,0
+BLDR.US,D,20100201,000000,3.37,3.4,3.29,3.34,313519,0
+BLDR.US,D,20100202,000000,3.35,3.42,3.31,3.33,434699,0
+BLDR.US,D,20100203,000000,3.35,3.38,3.18,3.19,386291,0
+BLDR.US,D,20100204,000000,3.17,3.19,2.97,3,499752,0
+BLDR.US,D,20100205,000000,3,3.04,2.86,3.03,398687,0
+BLDR.US,D,20100208,000000,3.02,3.02,2.95,2.96,353630,0
+BLDR.US,D,20100209,000000,3.01,3.05,2.88,2.9,152783,0
+BLDR.US,D,20100210,000000,2.87,2.99,2.81,2.97,173996,0
+BLDR.US,D,20100211,000000,2.95,3,2.9,3,120044,0
+BLDR.US,D,20100212,000000,2.96,3.02,2.92,2.99,81656,0
+BLDR.US,D,20100216,000000,3.01,3.01,2.9,3,373736,0
+BLDR.US,D,20100217,000000,3.01,3.05,2.98,3.02,289831,0
+BLDR.US,D,20100218,000000,3.01,3.01,2.94,3,281572,0
+BLDR.US,D,20100219,000000,3,3.05,2.97,3.01,610066,0
+BLDR.US,D,20100222,000000,3.01,3.14,2.96,3.11,640142,0
+BLDR.US,D,20100223,000000,3.11,3.16,2.95,2.97,555461,0
+BLDR.US,D,20100224,000000,2.98,2.98,2.91,2.97,136218,0
+BLDR.US,D,20100225,000000,2.92,3.03,2.92,3,409428,0
+BLDR.US,D,20100226,000000,2.99,3.01,2.96,3,411506,0
+BLDR.US,D,20100301,000000,3.01,3.08,3,3.03,245666,0
+BLDR.US,D,20100302,000000,3.04,3.06,3.02,3.04,148084,0
+BLDR.US,D,20100303,000000,3.05,3.09,3.02,3.04,204725,0
+BLDR.US,D,20100304,000000,3.05,3.08,3,3.04,90403,0
+BLDR.US,D,20100305,000000,3.06,3.11,3.01,3.11,200637,0
+BLDR.US,D,20100308,000000,3.11,3.15,3.06,3.11,77999,0
+BLDR.US,D,20100309,000000,3.1,3.16,3.07,3.12,51616,0
+BLDR.US,D,20100310,000000,3.13,3.25,3.08,3.18,117133,0
+BLDR.US,D,20100311,000000,3.15,3.19,3.1,3.19,88154,0
+BLDR.US,D,20100312,000000,3.16,3.17,3.09,3.14,155627,0
+BLDR.US,D,20100315,000000,3.14,3.15,3.03,3.1,120697,0
+BLDR.US,D,20100316,000000,3.11,3.14,3.03,3.11,743493,0
+BLDR.US,D,20100317,000000,3.11,3.17,3.08,3.1,245945,0
+BLDR.US,D,20100318,000000,3.09,3.29,3.05,3.27,524337,0
+BLDR.US,D,20100319,000000,3.29,3.3,3.05,3.16,639762,0
+BLDR.US,D,20100322,000000,3.13,3.32,3.07,3.28,134536,0
+BLDR.US,D,20100323,000000,3.29,3.31,3.16,3.29,105833,0
+BLDR.US,D,20100324,000000,3.28,3.29,3.1,3.14,109109,0
+BLDR.US,D,20100325,000000,3.16,3.26,3.05,3.05,130518,0
+BLDR.US,D,20100326,000000,3.07,3.11,3.03,3.07,222109,0
+BLDR.US,D,20100329,000000,3.07,3.15,3.07,3.11,106921,0
+BLDR.US,D,20100330,000000,3.12,3.2,3.12,3.14,157074,0
+BLDR.US,D,20100331,000000,3.11,3.15,3.11,3.15,270177,0
+BLDR.US,D,20100401,000000,3.18,3.18,3.12,3.16,164477,0
+BLDR.US,D,20100405,000000,3.17,3.4,3.15,3.39,278456,0
+BLDR.US,D,20100406,000000,3.39,3.42,3.32,3.41,246097,0
+BLDR.US,D,20100407,000000,3.39,3.49,3.37,3.48,339122,0
+BLDR.US,D,20100408,000000,3.49,3.55,3.45,3.5,239008,0
+BLDR.US,D,20100409,000000,3.49,3.55,3.42,3.49,173704,0
+BLDR.US,D,20100412,000000,3.5,3.5,3.37,3.42,194794,0
+BLDR.US,D,20100413,000000,3.42,3.61,3.42,3.56,297200,0
+BLDR.US,D,20100414,000000,3.6,3.69,3.52,3.65,371006,0
+BLDR.US,D,20100415,000000,3.63,3.76,3.62,3.71,238236,0
+BLDR.US,D,20100416,000000,3.71,3.77,3.54,3.64,741260,0
+BLDR.US,D,20100419,000000,3.59,3.7,3.59,3.63,322250,0
+BLDR.US,D,20100420,000000,3.65,3.75,3.55,3.72,139646,0
+BLDR.US,D,20100421,000000,3.74,3.94,3.74,3.94,311744,0
+BLDR.US,D,20100422,000000,3.86,4.19,3.83,4.08,782885,0
+BLDR.US,D,20100423,000000,4.04,4.07,3.72,4,720469,0
+BLDR.US,D,20100426,000000,4.03,4.3,3.88,4.02,317709,0
+BLDR.US,D,20100427,000000,4,4.09,3.8,3.81,248313,0
+BLDR.US,D,20100428,000000,3.84,3.95,3.76,3.86,171031,0
+BLDR.US,D,20100429,000000,3.91,4.15,3.85,4.09,173079,0
+BLDR.US,D,20100430,000000,4.08,4.08,3.8,3.84,229100,0
+BLDR.US,D,20100503,000000,3.85,4.05,3.81,4.01,170944,0
+BLDR.US,D,20100504,000000,3.93,3.93,3.67,3.83,218907,0
+BLDR.US,D,20100505,000000,3.76,3.86,3.7,3.74,219747,0
+BLDR.US,D,20100506,000000,3.7,4,3.55,3.62,273770,0
+BLDR.US,D,20100507,000000,3.65,3.78,3.38,3.44,276230,0
+BLDR.US,D,20100510,000000,3.64,3.76,3.54,3.76,206813,0
+BLDR.US,D,20100511,000000,3.6,3.99,3.6,3.87,115823,0
+BLDR.US,D,20100512,000000,3.87,4.13,3.85,4.1,175252,0
+BLDR.US,D,20100513,000000,4.07,4.1,3.85,3.9,80167,0
+BLDR.US,D,20100514,000000,3.83,3.83,3.66,3.74,80897,0
+BLDR.US,D,20100517,000000,3.79,3.84,3.56,3.81,110746,0
+BLDR.US,D,20100518,000000,3.9,3.99,3.55,3.6,120192,0
+BLDR.US,D,20100519,000000,3.6,3.78,3.45,3.49,180150,0
+BLDR.US,D,20100520,000000,3.37,3.56,3.23,3.26,193062,0
+BLDR.US,D,20100521,000000,3.2,3.55,3.13,3.37,156763,0
+BLDR.US,D,20100524,000000,3.36,3.54,3.3,3.33,74376,0
+BLDR.US,D,20100525,000000,3.17,3.32,3.12,3.31,133307,0
+BLDR.US,D,20100526,000000,3.35,3.68,3.29,3.32,116108,0
+BLDR.US,D,20100527,000000,3.45,3.6,3.33,3.6,145160,0
+BLDR.US,D,20100528,000000,3.52,3.61,3.33,3.37,165957,0
+BLDR.US,D,20100601,000000,3.33,3.42,3.15,3.15,128045,0
+BLDR.US,D,20100602,000000,3.17,3.4,3.14,3.39,89758,0
+BLDR.US,D,20100603,000000,3.4,3.47,3.32,3.4,115857,0
+BLDR.US,D,20100604,000000,3.32,3.32,3.05,3.12,423456,0
+BLDR.US,D,20100607,000000,3.14,3.27,2.91,2.96,270541,0
+BLDR.US,D,20100608,000000,2.99,3.26,2.76,2.88,210632,0
+BLDR.US,D,20100609,000000,2.91,3.18,2.79,2.84,233518,0
+BLDR.US,D,20100610,000000,2.92,3.09,2.9,3.05,114787,0
+BLDR.US,D,20100611,000000,2.98,3.27,2.95,3.24,96339,0
+BLDR.US,D,20100614,000000,3.29,3.36,3.1,3.13,66823,0
+BLDR.US,D,20100615,000000,3.18,3.22,3.03,3.17,146380,0
+BLDR.US,D,20100616,000000,3.12,3.13,3.04,3.06,116436,0
+BLDR.US,D,20100617,000000,3.09,3.09,2.94,3,89043,0
+BLDR.US,D,20100618,000000,3.02,3.21,2.95,2.97,333044,0
+BLDR.US,D,20100621,000000,3.04,3.21,2.94,2.97,122393,0
+BLDR.US,D,20100622,000000,2.99,3.13,2.89,2.89,120205,0
+BLDR.US,D,20100623,000000,2.91,2.98,2.81,2.86,228415,0
+BLDR.US,D,20100624,000000,2.83,2.93,2.69,2.7,210059,0
+BLDR.US,D,20100625,000000,2.73,2.99,2.7,2.97,1633302,0
+BLDR.US,D,20100628,000000,2.95,3.04,2.84,2.89,51617,0
+BLDR.US,D,20100629,000000,2.81,2.86,2.55,2.57,853056,0
+BLDR.US,D,20100630,000000,2.57,2.61,2.39,2.4,1019518,0
+BLDR.US,D,20100701,000000,2.4,2.48,2.25,2.44,371734,0
+BLDR.US,D,20100702,000000,2.46,2.51,2.38,2.44,64317,0
+BLDR.US,D,20100706,000000,2.48,2.58,2.35,2.35,101465,0
+BLDR.US,D,20100707,000000,2.38,2.56,2.36,2.56,296204,0
+BLDR.US,D,20100708,000000,2.58,2.58,2.46,2.5,221626,0
+BLDR.US,D,20100709,000000,2.49,2.65,2.45,2.64,118649,0
+BLDR.US,D,20100712,000000,2.63,2.63,2.46,2.47,63270,0
+BLDR.US,D,20100713,000000,2.54,2.73,2.54,2.69,144834,0
+BLDR.US,D,20100714,000000,2.68,2.7,2.56,2.63,80816,0
+BLDR.US,D,20100715,000000,2.63,2.65,2.48,2.58,54425,0
+BLDR.US,D,20100716,000000,2.53,2.53,2.39,2.4,168589,0
+BLDR.US,D,20100719,000000,2.42,2.45,2.27,2.32,71799,0
+BLDR.US,D,20100720,000000,2.26,2.44,2.26,2.4,120872,0
+BLDR.US,D,20100721,000000,2.41,2.42,2.24,2.25,87115,0
+BLDR.US,D,20100722,000000,2.31,2.51,2.21,2.47,203031,0
+BLDR.US,D,20100723,000000,2.43,2.6,2.35,2.59,157052,0
+BLDR.US,D,20100726,000000,2.6,2.63,2.5,2.54,158755,0
+BLDR.US,D,20100727,000000,2.58,2.61,2.37,2.41,126646,0
+BLDR.US,D,20100728,000000,2.4,2.44,2.22,2.25,622588,0
+BLDR.US,D,20100729,000000,2.28,2.29,2.2,2.24,195797,0
+BLDR.US,D,20100730,000000,2.21,2.28,2.12,2.14,229820,0
+BLDR.US,D,20100802,000000,2.22,2.32,2.16,2.17,284718,0
+BLDR.US,D,20100803,000000,2.17,2.23,2.17,2.2,116366,0
+BLDR.US,D,20100804,000000,2.22,2.33,2.21,2.33,121284,0
+BLDR.US,D,20100805,000000,2.29,2.3,2.23,2.23,52486,0
+BLDR.US,D,20100806,000000,2.19,2.31,2.15,2.19,59304,0
+BLDR.US,D,20100809,000000,2.24,2.27,2.18,2.25,56144,0
+BLDR.US,D,20100810,000000,2.2,2.25,2.14,2.14,72606,0
+BLDR.US,D,20100811,000000,2.09,2.22,2,2.05,248520,0
+BLDR.US,D,20100812,000000,2.03,2.08,1.9,2.02,213392,0
+BLDR.US,D,20100813,000000,2,2.23,1.98,2.07,157360,0
+BLDR.US,D,20100816,000000,2.05,2.23,2.05,2.21,143233,0
+BLDR.US,D,20100817,000000,2.26,2.42,2.17,2.36,273047,0
+BLDR.US,D,20100818,000000,2.35,2.37,2.18,2.19,46087,0
+BLDR.US,D,20100819,000000,2.17,2.18,2.01,2.03,162635,0
+BLDR.US,D,20100820,000000,2.02,2.2,2.02,2.2,140510,0
+BLDR.US,D,20100823,000000,2.2,2.2,2.04,2.08,122278,0
+BLDR.US,D,20100824,000000,2.03,2.07,1.96,1.99,269305,0
+BLDR.US,D,20100825,000000,1.99,2.18,1.99,2.17,157484,0
+BLDR.US,D,20100826,000000,2.2,2.2,2.01,2.05,64984,0
+BLDR.US,D,20100827,000000,2.1,2.15,2,2.14,71507,0
+BLDR.US,D,20100830,000000,2.12,2.17,2.01,2.01,63560,0
+BLDR.US,D,20100831,000000,2.03,2.15,1.99,1.99,113380,0
+BLDR.US,D,20100901,000000,2.07,2.28,2.07,2.13,168198,0
+BLDR.US,D,20100902,000000,2.14,2.18,2.11,2.18,68463,0
+BLDR.US,D,20100903,000000,2.2,2.34,2.2,2.33,108774,0
+BLDR.US,D,20100907,000000,2.32,2.32,2.18,2.18,129964,0
+BLDR.US,D,20100908,000000,2.2,2.2,2.08,2.11,85400,0
+BLDR.US,D,20100909,000000,2.16,2.22,2,2.01,174901,0
+BLDR.US,D,20100910,000000,2.03,2.14,2.03,2.11,71481,0
+BLDR.US,D,20100913,000000,2.15,2.3,2.13,2.29,129871,0
+BLDR.US,D,20100914,000000,2.28,2.32,2.23,2.3,92796,0
+BLDR.US,D,20100915,000000,2.28,2.36,2.18,2.34,69633,0
+BLDR.US,D,20100916,000000,2.33,2.35,2.21,2.26,57483,0
+BLDR.US,D,20100917,000000,2.3,2.46,2.18,2.34,340622,0
+BLDR.US,D,20100920,000000,2.34,2.5,2.25,2.49,130142,0
+BLDR.US,D,20100921,000000,2.48,2.63,2.31,2.34,194075,0
+BLDR.US,D,20100922,000000,2.34,2.37,2.2,2.21,107566,0
+BLDR.US,D,20100923,000000,2.17,2.32,2.16,2.16,79406,0
+BLDR.US,D,20100924,000000,2.22,2.33,2.2,2.29,140495,0
+BLDR.US,D,20100927,000000,2.3,2.33,2.21,2.26,80119,0
+BLDR.US,D,20100928,000000,2.28,2.45,2.22,2.35,136509,0
+BLDR.US,D,20100929,000000,2.34,2.4,2.23,2.33,442238,0
+BLDR.US,D,20100930,000000,2.34,2.43,2.27,2.28,482986,0
+BLDR.US,D,20101001,000000,2.3,2.3,2.22,2.25,81226,0
+BLDR.US,D,20101004,000000,2.25,2.27,2.14,2.18,92043,0
+BLDR.US,D,20101005,000000,2.23,2.35,2.17,2.29,155974,0
+BLDR.US,D,20101006,000000,2.29,2.38,2.17,2.34,74233,0
+BLDR.US,D,20101007,000000,2.34,2.37,2.25,2.29,120307,0
+BLDR.US,D,20101008,000000,2.3,2.3,2.25,2.3,89243,0
+BLDR.US,D,20101011,000000,2.29,2.31,2.26,2.28,38600,0
+BLDR.US,D,20101012,000000,2.27,2.27,2.18,2.18,69895,0
+BLDR.US,D,20101013,000000,2.19,2.3,2.17,2.29,112750,0
+BLDR.US,D,20101014,000000,2.28,2.34,2.26,2.3,52423,0
+BLDR.US,D,20101015,000000,2.36,2.36,2.24,2.26,155640,0
+BLDR.US,D,20101018,000000,2.27,2.27,2.2,2.24,52074,0
+BLDR.US,D,20101019,000000,2.19,2.25,2.1,2.14,88844,0
+BLDR.US,D,20101020,000000,2.17,2.19,2,2.17,176099,0
+BLDR.US,D,20101021,000000,2.19,2.25,2.12,2.2,95329,0
+BLDR.US,D,20101022,000000,2.21,2.25,2.18,2.2,41554,0
+BLDR.US,D,20101025,000000,2.24,2.25,2.15,2.17,76167,0
+BLDR.US,D,20101026,000000,2.15,2.15,2.08,2.13,131655,0
+BLDR.US,D,20101027,000000,2.11,2.11,2.02,2.06,138273,0
+BLDR.US,D,20101028,000000,2.1,2.1,2.02,2.04,202329,0
+BLDR.US,D,20101029,000000,2.03,2.06,2.01,2.02,78983,0
+BLDR.US,D,20101101,000000,2.02,2.06,1.95,1.95,81911,0
+BLDR.US,D,20101102,000000,2,2.19,1.97,2.12,207129,0
+BLDR.US,D,20101103,000000,2.04,2.15,2.04,2.14,44554,0
+BLDR.US,D,20101104,000000,2.18,2.22,2.04,2.2,125927,0
+BLDR.US,D,20101105,000000,2.21,2.22,2.16,2.19,127158,0
+BLDR.US,D,20101108,000000,2.18,2.23,2.05,2.17,130204,0
+BLDR.US,D,20101109,000000,2.17,2.17,2.03,2.03,87343,0
+BLDR.US,D,20101110,000000,2.05,2.19,2.04,2.18,69198,0
+BLDR.US,D,20101111,000000,2.14,2.17,2.1,2.13,35756,0
+BLDR.US,D,20101112,000000,2.1,2.1,2.04,2.04,66308,0
+BLDR.US,D,20101115,000000,2.06,2.11,1.73,2.11,74098,0
+BLDR.US,D,20101116,000000,2.08,2.08,2.02,2.03,67967,0
+BLDR.US,D,20101117,000000,2.03,2.07,1.98,2,59714,0
+BLDR.US,D,20101118,000000,2.03,2.08,1.94,1.94,85364,0
+BLDR.US,D,20101119,000000,1.94,1.95,1.85,1.88,157949,0
+BLDR.US,D,20101122,000000,1.87,1.88,1.81,1.84,91965,0
+BLDR.US,D,20101123,000000,1.81,1.84,1.74,1.74,194706,0
+BLDR.US,D,20101124,000000,1.77,2,1.69,1.71,266949,0
+BLDR.US,D,20101126,000000,1.69,1.7,1.64,1.64,70762,0
+BLDR.US,D,20101129,000000,1.62,1.64,1.54,1.56,143268,0
+BLDR.US,D,20101130,000000,1.54,1.61,1.54,1.58,145818,0
+BLDR.US,D,20101201,000000,1.62,1.66,1.43,1.5,473447,0
+BLDR.US,D,20101202,000000,1.5,1.62,1.47,1.6,277853,0
+BLDR.US,D,20101203,000000,1.59,1.76,1.58,1.7,171161,0
+BLDR.US,D,20101206,000000,1.69,1.75,1.63,1.73,93162,0
+BLDR.US,D,20101207,000000,1.76,1.83,1.72,1.79,228890,0
+BLDR.US,D,20101208,000000,1.81,1.81,1.74,1.76,45992,0
+BLDR.US,D,20101209,000000,1.76,1.84,1.75,1.78,242213,0
+BLDR.US,D,20101210,000000,1.79,1.84,1.79,1.83,169131,0
+BLDR.US,D,20101213,000000,1.85,1.95,1.83,1.9,103188,0
+BLDR.US,D,20101214,000000,1.92,1.92,1.87,1.88,120011,0
+BLDR.US,D,20101215,000000,1.83,1.91,1.75,1.82,218758,0
+BLDR.US,D,20101216,000000,1.82,1.87,1.81,1.87,59930,0
+BLDR.US,D,20101217,000000,1.88,1.88,1.66,1.72,316565,0
+BLDR.US,D,20101220,000000,1.76,1.8,1.68,1.72,155406,0
+BLDR.US,D,20101221,000000,1.74,1.83,1.72,1.82,72248,0
+BLDR.US,D,20101222,000000,1.82,1.82,1.79,1.82,50635,0
+BLDR.US,D,20101223,000000,1.82,1.82,1.73,1.77,447432,0
+BLDR.US,D,20101227,000000,1.76,1.82,1.76,1.8,57667,0
+BLDR.US,D,20101228,000000,1.79,1.82,1.78,1.81,87659,0
+BLDR.US,D,20101229,000000,1.82,1.82,1.8,1.82,56416,0
+BLDR.US,D,20101230,000000,1.82,1.89,1.81,1.88,100667,0
+BLDR.US,D,20101231,000000,1.88,1.99,1.86,1.97,125994,0
+BLDR.US,D,20110103,000000,2,2.03,1.95,2.03,114698,0
+BLDR.US,D,20110104,000000,2.05,2.05,1.95,1.98,159919,0
+BLDR.US,D,20110105,000000,1.97,1.98,1.93,1.98,129055,0
+BLDR.US,D,20110106,000000,2.01,2.01,1.9,1.96,107959,0
+BLDR.US,D,20110107,000000,1.98,1.98,1.93,1.96,396536,0
+BLDR.US,D,20110110,000000,1.95,2.05,1.95,2.01,350983,0
+BLDR.US,D,20110111,000000,2.02,2.08,2.02,2.05,84067,0
+BLDR.US,D,20110112,000000,2.08,2.09,2.04,2.07,183353,0
+BLDR.US,D,20110113,000000,2.07,2.09,2.01,2.07,187661,0
+BLDR.US,D,20110114,000000,2.1,2.3,2.1,2.21,176107,0
+BLDR.US,D,20110118,000000,2.21,2.37,2.2,2.32,266026,0
+BLDR.US,D,20110119,000000,2.36,2.36,2.21,2.22,267239,0
+BLDR.US,D,20110120,000000,2.2,2.26,2.17,2.18,142719,0
+BLDR.US,D,20110121,000000,2.21,2.27,2.2,2.26,143058,0
+BLDR.US,D,20110124,000000,2.25,2.36,2.25,2.29,103870,0
+BLDR.US,D,20110125,000000,2.28,2.29,2.25,2.28,71873,0
+BLDR.US,D,20110126,000000,2.28,2.41,2.27,2.4,197698,0
+BLDR.US,D,20110127,000000,2.41,2.43,2.35,2.39,141102,0
+BLDR.US,D,20110128,000000,2.39,2.4,2.18,2.22,196034,0
+BLDR.US,D,20110131,000000,2.19,2.22,2.14,2.22,147007,0
+BLDR.US,D,20110201,000000,2.24,2.42,2.2,2.4,185399,0
+BLDR.US,D,20110202,000000,2.4,2.42,2.27,2.31,110425,0
+BLDR.US,D,20110203,000000,2.3,2.45,2.24,2.25,84323,0
+BLDR.US,D,20110204,000000,2.25,2.27,2.21,2.22,104902,0
+BLDR.US,D,20110207,000000,2.21,2.28,2.21,2.27,135912,0
+BLDR.US,D,20110208,000000,2.26,2.27,2.21,2.25,109571,0
+BLDR.US,D,20110209,000000,2.29,2.38,2.25,2.28,95697,0
+BLDR.US,D,20110210,000000,2.25,2.31,2.23,2.31,60650,0
+BLDR.US,D,20110211,000000,2.28,2.33,2.26,2.32,44508,0
+BLDR.US,D,20110214,000000,2.32,2.44,2.25,2.34,68785,0
+BLDR.US,D,20110215,000000,2.31,2.38,2.3,2.36,84477,0
+BLDR.US,D,20110216,000000,2.38,2.46,2.37,2.46,125998,0
+BLDR.US,D,20110218,000000,2.81,2.89,2.4,2.71,380440,0
+BLDR.US,D,20110222,000000,2.64,2.73,2.5,2.5,206409,0
+BLDR.US,D,20110223,000000,2.53,2.6,2.31,2.33,215872,0
+BLDR.US,D,20110224,000000,2.32,2.41,2.25,2.37,121746,0
+BLDR.US,D,20110225,000000,2.37,2.38,2.22,2.35,165693,0
+BLDR.US,D,20110228,000000,2.38,2.43,2.32,2.39,97369,0
+BLDR.US,D,20110301,000000,2.41,2.45,2.35,2.36,93736,0
+BLDR.US,D,20110302,000000,2.44,2.44,2.35,2.41,72422,0
+BLDR.US,D,20110303,000000,2.44,2.53,2.43,2.45,190295,0
+BLDR.US,D,20110304,000000,2.46,2.46,2.41,2.43,80599,0
+BLDR.US,D,20110307,000000,2.43,2.44,2.34,2.35,132311,0
+BLDR.US,D,20110308,000000,2.34,2.54,2.31,2.51,78656,0
+BLDR.US,D,20110309,000000,2.51,2.63,2.49,2.6,135107,0
+BLDR.US,D,20110310,000000,2.54,2.54,2.38,2.45,185554,0
+BLDR.US,D,20110311,000000,2.45,2.5,2.44,2.48,90894,0
+BLDR.US,D,20110314,000000,2.46,2.51,2.38,2.47,128256,0
+BLDR.US,D,20110315,000000,2.4,2.52,2.35,2.46,117456,0
+BLDR.US,D,20110316,000000,2.44,2.48,2.39,2.44,140018,0
+BLDR.US,D,20110317,000000,2.49,2.57,2.44,2.48,135368,0
+BLDR.US,D,20110318,000000,2.51,2.62,2.32,2.32,680531,0
+BLDR.US,D,20110321,000000,2.36,2.49,2.35,2.48,166804,0
+BLDR.US,D,20110322,000000,2.48,2.56,2.48,2.52,112850,0
+BLDR.US,D,20110323,000000,2.53,2.63,2.51,2.57,79618,0
+BLDR.US,D,20110324,000000,2.59,2.59,2.53,2.56,56662,0
+BLDR.US,D,20110325,000000,2.58,2.68,2.55,2.63,144210,0
+BLDR.US,D,20110328,000000,2.64,2.7,2.64,2.66,149133,0
+BLDR.US,D,20110329,000000,2.65,2.71,2.64,2.71,93915,0
+BLDR.US,D,20110330,000000,2.72,2.82,2.7,2.79,129225,0
+BLDR.US,D,20110331,000000,2.81,2.85,2.74,2.84,170840,0
+BLDR.US,D,20110401,000000,2.86,2.88,2.83,2.85,175244,0
+BLDR.US,D,20110404,000000,2.83,3.13,2.82,3.04,234507,0
+BLDR.US,D,20110405,000000,3.1,3.35,3.05,3.28,794110,0
+BLDR.US,D,20110406,000000,3.21,3.29,3.15,3.22,310417,0
+BLDR.US,D,20110407,000000,3.22,3.24,3.09,3.16,321924,0
+BLDR.US,D,20110408,000000,3.2,3.27,3.1,3.25,140272,0
+BLDR.US,D,20110411,000000,3.23,3.28,3.18,3.26,216017,0
+BLDR.US,D,20110412,000000,3.23,3.39,3.14,3.2,481888,0
+BLDR.US,D,20110413,000000,3.23,3.25,3.15,3.15,284030,0
+BLDR.US,D,20110414,000000,3.1,3.13,2.99,3,724414,0
+BLDR.US,D,20110415,000000,2.92,2.99,2.71,2.75,502057,0
+BLDR.US,D,20110418,000000,2.67,2.84,2.65,2.74,268193,0
+BLDR.US,D,20110419,000000,2.77,2.84,2.75,2.83,257233,0
+BLDR.US,D,20110420,000000,2.96,3.02,2.66,2.97,282638,0
+BLDR.US,D,20110421,000000,2.9,2.96,2.78,2.81,176545,0
+BLDR.US,D,20110425,000000,2.67,2.85,2.51,2.61,261053,0
+BLDR.US,D,20110426,000000,2.62,2.73,2.62,2.7,196896,0
+BLDR.US,D,20110427,000000,2.69,2.7,2.65,2.67,39831,0
+BLDR.US,D,20110428,000000,2.65,2.67,2.64,2.67,189418,0
+BLDR.US,D,20110429,000000,2.69,2.69,2.64,2.65,106269,0
+BLDR.US,D,20110502,000000,2.68,2.69,2.54,2.55,135492,0
+BLDR.US,D,20110503,000000,2.54,2.6,2.5,2.51,163968,0
+BLDR.US,D,20110504,000000,2.52,2.56,2.46,2.46,145823,0
+BLDR.US,D,20110505,000000,2.43,2.46,2.34,2.39,114135,0
+BLDR.US,D,20110506,000000,2.43,2.45,2.4,2.43,108866,0
+BLDR.US,D,20110509,000000,2.41,2.46,2.4,2.46,102516,0
+BLDR.US,D,20110510,000000,2.46,2.63,2.42,2.6,158513,0
+BLDR.US,D,20110511,000000,2.57,2.57,2.44,2.45,102953,0
+BLDR.US,D,20110512,000000,2.42,2.5,2.36,2.46,94392,0
+BLDR.US,D,20110513,000000,2.48,2.49,2.37,2.47,79554,0
+BLDR.US,D,20110516,000000,2.43,2.48,2.3,2.3,132083,0
+BLDR.US,D,20110517,000000,2.28,2.3,2.25,2.27,111882,0
+BLDR.US,D,20110518,000000,2.26,2.28,2.23,2.26,83432,0
+BLDR.US,D,20110519,000000,2.3,2.33,2.27,2.28,81410,0
+BLDR.US,D,20110520,000000,2.32,2.34,2.17,2.17,96988,0
+BLDR.US,D,20110523,000000,2.11,2.18,2.08,2.11,136770,0
+BLDR.US,D,20110524,000000,2.12,2.15,2.05,2.09,200147,0
+BLDR.US,D,20110525,000000,2.07,2.18,2.07,2.16,43545,0
+BLDR.US,D,20110526,000000,2.16,2.24,2.16,2.23,83549,0
+BLDR.US,D,20110527,000000,2.25,2.31,2.24,2.25,47177,0
+BLDR.US,D,20110531,000000,2.29,2.44,2.23,2.42,154053,0
+BLDR.US,D,20110601,000000,2.45,2.5,2.22,2.27,164557,0
+BLDR.US,D,20110602,000000,2.27,2.31,2.21,2.28,54955,0
+BLDR.US,D,20110603,000000,2.21,2.32,2.2,2.2,126079,0
+BLDR.US,D,20110606,000000,2.2,2.28,2.2,2.21,125678,0
+BLDR.US,D,20110607,000000,2.18,2.24,2.16,2.2,158334,0
+BLDR.US,D,20110608,000000,2.17,2.25,2.17,2.19,126231,0
+BLDR.US,D,20110609,000000,2.21,2.26,2.19,2.21,293167,0
+BLDR.US,D,20110610,000000,2.18,2.28,2,2.05,1296334,0
+BLDR.US,D,20110613,000000,2.05,2.08,2,2.05,122973,0
+BLDR.US,D,20110614,000000,2.09,2.15,2.07,2.14,68565,0
+BLDR.US,D,20110615,000000,2.09,2.15,2.08,2.1,89785,0
+BLDR.US,D,20110616,000000,2.11,2.21,2.02,2.17,178920,0
+BLDR.US,D,20110617,000000,2.19,2.2,2.17,2.19,239681,0
+BLDR.US,D,20110620,000000,2.18,2.22,2.12,2.15,94032,0
+BLDR.US,D,20110621,000000,2.19,2.2,2.13,2.19,96580,0
+BLDR.US,D,20110622,000000,2.16,2.19,2.1,2.11,56656,0
+BLDR.US,D,20110623,000000,2.05,2.14,2.04,2.14,50008,0
+BLDR.US,D,20110624,000000,2.15,2.15,2.03,2.04,568287,0
+BLDR.US,D,20110627,000000,2.05,2.16,2.03,2.16,70499,0
+BLDR.US,D,20110628,000000,2.12,2.18,2.09,2.18,74147,0
+BLDR.US,D,20110629,000000,2.19,2.19,2.09,2.14,45460,0
+BLDR.US,D,20110630,000000,2.16,2.18,2.1,2.15,57054,0
+BLDR.US,D,20110701,000000,2.16,2.19,2.15,2.18,59323,0
+BLDR.US,D,20110705,000000,2.15,2.18,2.09,2.17,71400,0
+BLDR.US,D,20110706,000000,2.16,2.36,2.1,2.36,136492,0
+BLDR.US,D,20110707,000000,2.39,2.5,2.31,2.44,172088,0
+BLDR.US,D,20110708,000000,2.38,2.38,2.17,2.2,135095,0
+BLDR.US,D,20110711,000000,2.12,2.15,2.09,2.1,42859,0
+BLDR.US,D,20110712,000000,2.09,2.15,2.08,2.12,71487,0
+BLDR.US,D,20110713,000000,2.12,2.19,2.12,2.19,55876,0
+BLDR.US,D,20110714,000000,2.2,2.25,2.14,2.22,78272,0
+BLDR.US,D,20110715,000000,2.23,2.28,2.23,2.25,105762,0
+BLDR.US,D,20110718,000000,2.25,2.46,2.18,2.21,64724,0
+BLDR.US,D,20110719,000000,2.21,2.34,2.21,2.34,75791,0
+BLDR.US,D,20110720,000000,2.31,2.35,2.29,2.32,46222,0
+BLDR.US,D,20110721,000000,2.33,2.39,2.28,2.34,126048,0
+BLDR.US,D,20110722,000000,2.44,2.52,2.39,2.48,150339,0
+BLDR.US,D,20110725,000000,2.42,2.58,2.37,2.51,144721,0
+BLDR.US,D,20110726,000000,2.53,2.57,2.48,2.54,162367,0
+BLDR.US,D,20110727,000000,2.52,2.57,2.32,2.51,215981,0
+BLDR.US,D,20110728,000000,2.51,2.52,2.47,2.49,106926,0
+BLDR.US,D,20110729,000000,2.45,2.5,2.27,2.3,99054,0
+BLDR.US,D,20110801,000000,2.34,2.35,2.16,2.22,162461,0
+BLDR.US,D,20110802,000000,2.19,2.24,2.01,2.01,149393,0
+BLDR.US,D,20110803,000000,2.03,2.1,1.93,2.04,147028,0
+BLDR.US,D,20110804,000000,2,2.07,1.8,1.9,144288,0
+BLDR.US,D,20110805,000000,1.93,1.97,1.8,1.88,87890,0
+BLDR.US,D,20110808,000000,1.83,1.86,1.69,1.7,237015,0
+BLDR.US,D,20110809,000000,1.75,1.98,1.61,1.9,215713,0
+BLDR.US,D,20110810,000000,2.4,2.4,1.58,1.67,246376,0
+BLDR.US,D,20110811,000000,1.69,1.82,1.69,1.76,341855,0
+BLDR.US,D,20110812,000000,1.78,1.81,1.68,1.78,204225,0
+BLDR.US,D,20110815,000000,1.81,1.85,1.75,1.85,48789,0
+BLDR.US,D,20110816,000000,1.82,1.89,1.77,1.85,134007,0
+BLDR.US,D,20110817,000000,1.88,1.99,1.81,1.87,62095,0
+BLDR.US,D,20110818,000000,1.78,1.88,1.69,1.74,219432,0
+BLDR.US,D,20110819,000000,1.76,1.84,1.71,1.73,89259,0
+BLDR.US,D,20110822,000000,1.82,1.82,1.73,1.75,35168,0
+BLDR.US,D,20110823,000000,1.75,1.89,1.75,1.87,91271,0
+BLDR.US,D,20110824,000000,1.87,1.97,1.75,1.95,63562,0
+BLDR.US,D,20110825,000000,1.91,1.96,1.78,1.8,99954,0
+BLDR.US,D,20110826,000000,1.8,1.94,1.79,1.93,136689,0
+BLDR.US,D,20110829,000000,1.96,2.12,1.89,2.11,103281,0
+BLDR.US,D,20110830,000000,2.03,2.22,1.89,2.09,61778,0
+BLDR.US,D,20110831,000000,1.98,2.12,1.92,1.93,118027,0
+BLDR.US,D,20110901,000000,1.96,1.97,1.75,1.78,110115,0
+BLDR.US,D,20110902,000000,1.75,1.84,1.66,1.68,151750,0
+BLDR.US,D,20110906,000000,1.61,1.75,1.61,1.73,111983,0
+BLDR.US,D,20110907,000000,1.78,1.88,1.78,1.84,90399,0
+BLDR.US,D,20110908,000000,1.81,1.84,1.67,1.7,111307,0
+BLDR.US,D,20110909,000000,1.68,1.75,1.65,1.69,222100,0
+BLDR.US,D,20110912,000000,1.66,1.77,1.64,1.72,117870,0
+BLDR.US,D,20110913,000000,1.71,1.78,1.67,1.69,113534,0
+BLDR.US,D,20110914,000000,1.68,1.74,1.6,1.68,276640,0
+BLDR.US,D,20110915,000000,1.71,1.78,1.7,1.76,83717,0
+BLDR.US,D,20110916,000000,1.77,1.77,1.65,1.73,216120,0
+BLDR.US,D,20110919,000000,1.66,1.68,1.6,1.64,211207,0
+BLDR.US,D,20110920,000000,1.64,1.71,1.55,1.58,277628,0
+BLDR.US,D,20110921,000000,1.62,1.65,1.49,1.49,135149,0
+BLDR.US,D,20110922,000000,1.45,1.55,1.36,1.37,274986,0
+BLDR.US,D,20110923,000000,1.41,1.47,1.39,1.42,155425,0
+BLDR.US,D,20110926,000000,1.43,1.51,1.37,1.47,100704,0
+BLDR.US,D,20110927,000000,1.5,1.54,1.45,1.52,125370,0
+BLDR.US,D,20110928,000000,1.5,1.54,1.39,1.39,291829,0
+BLDR.US,D,20110929,000000,1.47,1.49,1.23,1.38,268104,0
+BLDR.US,D,20110930,000000,1.35,1.4,1.26,1.27,78791,0
+BLDR.US,D,20111003,000000,1.26,1.27,1.01,1.03,213636,0
+BLDR.US,D,20111004,000000,1.03,1.26,1.02,1.23,209455,0
+BLDR.US,D,20111005,000000,1.24,1.34,1.13,1.26,84196,0
+BLDR.US,D,20111006,000000,1.26,1.34,1.21,1.34,88928,0
+BLDR.US,D,20111007,000000,1.31,1.32,1.24,1.25,79060,0
+BLDR.US,D,20111010,000000,1.29,1.51,1.25,1.48,140963,0
+BLDR.US,D,20111011,000000,1.39,1.48,1.34,1.35,167503,0
+BLDR.US,D,20111012,000000,1.38,1.42,1.35,1.4,129953,0
+BLDR.US,D,20111013,000000,1.38,1.46,1.36,1.45,41970,0
+BLDR.US,D,20111014,000000,1.52,1.52,1.35,1.47,78344,0
+BLDR.US,D,20111017,000000,1.46,1.52,1.34,1.36,96604,0
+BLDR.US,D,20111018,000000,1.4,1.46,1.38,1.45,138995,0
+BLDR.US,D,20111019,000000,1.45,1.5,1.37,1.37,98898,0
+BLDR.US,D,20111020,000000,1.39,1.42,1.36,1.4,74493,0
+BLDR.US,D,20111021,000000,1.5,1.5,1.4,1.44,124976,0
+BLDR.US,D,20111024,000000,1.45,1.55,1.42,1.55,126600,0
+BLDR.US,D,20111025,000000,1.5,1.6,1.5,1.57,252552,0
+BLDR.US,D,20111026,000000,1.61,1.65,1.49,1.59,268153,0
+BLDR.US,D,20111027,000000,1.56,1.83,1.56,1.82,303817,0
+BLDR.US,D,20111028,000000,1.81,1.85,1.71,1.74,234913,0
+BLDR.US,D,20111031,000000,1.68,1.73,1.62,1.63,87552,0
+BLDR.US,D,20111101,000000,1.52,1.57,1.45,1.49,121822,0
+BLDR.US,D,20111102,000000,1.54,1.54,1.48,1.54,85914,0
+BLDR.US,D,20111103,000000,1.52,1.56,1.48,1.5,183085,0
+BLDR.US,D,20111104,000000,1.47,1.5,1.4,1.47,129878,0
+BLDR.US,D,20111107,000000,1.46,1.5,1.36,1.44,123202,0
+BLDR.US,D,20111108,000000,1.46,1.49,1.4,1.48,119462,0
+BLDR.US,D,20111109,000000,1.4,1.45,1.39,1.39,134433,0
+BLDR.US,D,20111110,000000,1.42,1.43,1.36,1.4,76891,0
+BLDR.US,D,20111111,000000,1.4,1.49,1.4,1.48,91671,0
+BLDR.US,D,20111114,000000,1.51,1.51,1.45,1.47,99694,0
+BLDR.US,D,20111115,000000,1.47,1.5,1.45,1.5,93266,0
+BLDR.US,D,20111116,000000,1.48,1.5,1.44,1.44,87281,0
+BLDR.US,D,20111117,000000,1.45,1.5,1.45,1.46,93596,0
+BLDR.US,D,20111118,000000,1.48,1.5,1.43,1.49,115224,0
+BLDR.US,D,20111121,000000,1.49,1.5,1.46,1.46,97855,0
+BLDR.US,D,20111122,000000,1.48,1.51,1.45,1.45,96733,0
+BLDR.US,D,20111123,000000,1.44,1.46,1.35,1.35,90825,0
+BLDR.US,D,20111125,000000,1.35,1.42,1.31,1.31,54897,0
+BLDR.US,D,20111128,000000,1.38,1.44,1.37,1.4,132311,0
+BLDR.US,D,20111129,000000,1.4,1.51,1.37,1.42,369837,0
+BLDR.US,D,20111130,000000,1.5,1.55,1.42,1.55,338750,0
+BLDR.US,D,20111201,000000,1.53,1.56,1.43,1.55,202446,0
+BLDR.US,D,20111202,000000,1.56,1.7,1.52,1.7,251076,0
+BLDR.US,D,20111205,000000,1.83,1.92,1.77,1.83,319635,0
+BLDR.US,D,20111206,000000,1.85,1.89,1.8,1.87,130303,0
+BLDR.US,D,20111207,000000,1.85,1.96,1.76,1.89,350764,0
+BLDR.US,D,20111208,000000,1.91,1.94,1.84,1.84,207752,0
+BLDR.US,D,20111209,000000,1.87,1.94,1.81,1.92,187831,0
+BLDR.US,D,20111212,000000,1.91,1.98,1.86,1.94,64560,0
+BLDR.US,D,20111213,000000,1.97,1.98,1.8,1.82,84770,0
+BLDR.US,D,20111214,000000,1.8,1.88,1.77,1.78,182425,0
+BLDR.US,D,20111215,000000,1.86,1.86,1.7,1.72,106144,0
+BLDR.US,D,20111216,000000,1.75,1.8,1.75,1.78,182192,0
+BLDR.US,D,20111219,000000,1.8,1.87,1.76,1.77,67848,0
+BLDR.US,D,20111220,000000,1.83,1.94,1.81,1.93,194993,0
+BLDR.US,D,20111221,000000,1.93,2.08,1.91,2.05,190042,0
+BLDR.US,D,20111222,000000,2.06,2.06,1.93,1.98,123912,0
+BLDR.US,D,20111223,000000,2.01,2.06,1.99,2.04,118148,0
+BLDR.US,D,20111227,000000,2.02,2.05,1.99,2,53790,0
+BLDR.US,D,20111228,000000,1.99,1.99,1.89,1.95,108546,0
+BLDR.US,D,20111229,000000,1.97,2.06,1.97,2.06,117301,0
+BLDR.US,D,20111230,000000,2.05,2.0507,2,2.04,99243,0
+BLDR.US,D,20120103,000000,2.1,2.1,2.03,2.06,111975,0
+BLDR.US,D,20120104,000000,2.04,2.08,1.95,2.05,84034,0
+BLDR.US,D,20120105,000000,2.03,2.09,2,2.09,70870,0
+BLDR.US,D,20120106,000000,2.08,2.18,2.04,2.15,73009,0
+BLDR.US,D,20120109,000000,2.17,2.19,2.11,2.14,92158,0
+BLDR.US,D,20120110,000000,2.19,2.2,2.11,2.16,165493,0
+BLDR.US,D,20120111,000000,2.15,2.45,2.13,2.3,161830,0
+BLDR.US,D,20120112,000000,2.35,2.41,2.34,2.4,197872,0
+BLDR.US,D,20120113,000000,2.36,2.4,2.33,2.39,53958,0
+BLDR.US,D,20120117,000000,2.4,2.75,2.4,2.68,232019,0
+BLDR.US,D,20120118,000000,2.66,2.7,2.55,2.65,192951,0
+BLDR.US,D,20120119,000000,2.66,2.7,2.55,2.55,120503,0
+BLDR.US,D,20120120,000000,2.6,2.6,2.34,2.5,163650,0
+BLDR.US,D,20120123,000000,2.29,2.55,2.29,2.52,40752,0
+BLDR.US,D,20120124,000000,2.49,2.69,2.49,2.64,170076,0
+BLDR.US,D,20120125,000000,2.6,2.73,2.58,2.6,131443,0
+BLDR.US,D,20120126,000000,2.62,2.62,2.46,2.49,140203,0
+BLDR.US,D,20120127,000000,2.47,2.53,2.47,2.52,58609,0
+BLDR.US,D,20120130,000000,2.48,2.54,2.47,2.52,115349,0
+BLDR.US,D,20120131,000000,2.55,2.62,2.48,2.53,111680,0
+BLDR.US,D,20120201,000000,2.56,2.74,2.5,2.66,273340,0
+BLDR.US,D,20120202,000000,2.67,2.85,2.65,2.83,248313,0
+BLDR.US,D,20120203,000000,2.93,3.08,2.85,2.98,682521,0
+BLDR.US,D,20120206,000000,2.97,3.07,2.9,3.04,229103,0
+BLDR.US,D,20120207,000000,3.06,3.16,2.97,3.08,445910,0
+BLDR.US,D,20120208,000000,3.08,3.2,3.03,3.1,218763,0
+BLDR.US,D,20120209,000000,3.12,3.12,3.06,3.08,157703,0
+BLDR.US,D,20120210,000000,3,3.06,2.99,3,176225,0
+BLDR.US,D,20120213,000000,3.06,3.11,3,3.05,75832,0
+BLDR.US,D,20120214,000000,2.98,3.03,2.85,2.92,202415,0
+BLDR.US,D,20120215,000000,2.94,3.01,2.77,2.83,162418,0
+BLDR.US,D,20120216,000000,2.82,2.99,2.82,2.98,170109,0
+BLDR.US,D,20120217,000000,3.07,3.16,2.96,2.97,221805,0
+BLDR.US,D,20120221,000000,3,3.05,2.78,2.79,180206,0
+BLDR.US,D,20120222,000000,2.87,2.91,2.69,2.69,222144,0
+BLDR.US,D,20120223,000000,2.69,2.99,2.66,2.99,199994,0
+BLDR.US,D,20120224,000000,3.04,3.23,3,3.12,629695,0
+BLDR.US,D,20120227,000000,3.12,3.17,3.07,3.08,147106,0
+BLDR.US,D,20120228,000000,3.1,3.2,3.08,3.15,277747,0
+BLDR.US,D,20120229,000000,3.17,3.22,3.03,3.06,377700,0
+BLDR.US,D,20120301,000000,3.08,3.15,3.03,3.03,143837,0
+BLDR.US,D,20120302,000000,3.09,3.21,3.05,3.09,343598,0
+BLDR.US,D,20120305,000000,3.14,3.2,3.03,3.17,173031,0
+BLDR.US,D,20120306,000000,3.13,3.24,3.08,3.09,474142,0
+BLDR.US,D,20120307,000000,3.13,3.2,3.12,3.18,195090,0
+BLDR.US,D,20120308,000000,3.23,3.3,3.15,3.26,244819,0
+BLDR.US,D,20120309,000000,3.27,3.39,3.26,3.3,455172,0
+BLDR.US,D,20120312,000000,3.32,3.36,3.28,3.29,122383,0
+BLDR.US,D,20120313,000000,3.34,3.54,3.33,3.5,1174478,0
+BLDR.US,D,20120314,000000,3.51,3.64,3.5,3.59,313784,0
+BLDR.US,D,20120315,000000,3.74,3.96,3.61,3.85,1000081,0
+BLDR.US,D,20120316,000000,3.9,4.12,3.87,4,722250,0
+BLDR.US,D,20120319,000000,4.02,4.2,4,4.17,509140,0
+BLDR.US,D,20120320,000000,4.16,4.29,4.05,4.26,299012,0
+BLDR.US,D,20120321,000000,4.27,4.47,4.26,4.4,503953,0
+BLDR.US,D,20120322,000000,4.37,4.41,3.94,3.96,835508,0
+BLDR.US,D,20120323,000000,3.97,4.18,3.82,4.15,644153,0
+BLDR.US,D,20120326,000000,4.21,4.41,4.21,4.4,716047,0
+BLDR.US,D,20120327,000000,4.44,4.55,4.23,4.48,608589,0
+BLDR.US,D,20120328,000000,4.47,4.52,4.35,4.43,401541,0
+BLDR.US,D,20120329,000000,4.39,4.39,4.09,4.28,323527,0
+BLDR.US,D,20120330,000000,4.37,4.42,4.2,4.23,422823,0
+BLDR.US,D,20120402,000000,4.24,4.34,4.12,4.25,212539,0
+BLDR.US,D,20120403,000000,4.21,4.25,4,4.02,328220,0
+BLDR.US,D,20120404,000000,3.92,3.99,3.89,3.9,272990,0
+BLDR.US,D,20120405,000000,3.95,3.96,3.82,3.89,132099,0
+BLDR.US,D,20120409,000000,3.8,3.87,3.72,3.8,301873,0
+BLDR.US,D,20120410,000000,3.79,3.83,3.5,3.51,354324,0
+BLDR.US,D,20120411,000000,3.52,3.84,3.52,3.65,192730,0
+BLDR.US,D,20120412,000000,3.67,3.8,3.67,3.76,174215,0
+BLDR.US,D,20120413,000000,3.75,3.77,3.63,3.72,172616,0
+BLDR.US,D,20120416,000000,3.74,3.77,3.64,3.71,127606,0
+BLDR.US,D,20120417,000000,3.78,3.97,3.76,3.96,214755,0
+BLDR.US,D,20120418,000000,3.93,4,3.81,3.93,257677,0
+BLDR.US,D,20120419,000000,3.92,4.08,3.85,4.07,435033,0
+BLDR.US,D,20120420,000000,4.32,4.35,3.65,3.66,807844,0
+BLDR.US,D,20120423,000000,3.65,3.65,3.42,3.5,293183,0
+BLDR.US,D,20120424,000000,3.51,3.57,3.43,3.48,301121,0
+BLDR.US,D,20120425,000000,3.53,3.66,3.49,3.52,288310,0
+BLDR.US,D,20120426,000000,3.52,3.94,3.52,3.92,347989,0
+BLDR.US,D,20120427,000000,3.97,4.25,3.96,4.22,461389,0
+BLDR.US,D,20120430,000000,4.21,4.21,4.08,4.17,247493,0
+BLDR.US,D,20120501,000000,4.16,4.28,4.11,4.11,250427,0
+BLDR.US,D,20120502,000000,4.06,4.23,4.04,4.2,243285,0
+BLDR.US,D,20120503,000000,4.2,4.39,4.12,4.15,411381,0
+BLDR.US,D,20120504,000000,4.11,4.12,3.81,3.81,290299,0
+BLDR.US,D,20120507,000000,3.78,3.94,3.78,3.9,277514,0
+BLDR.US,D,20120508,000000,3.85,4.03,3.75,4.02,149103,0
+BLDR.US,D,20120509,000000,3.95,4.01,3.9,3.98,214129,0
+BLDR.US,D,20120510,000000,4.07,4.48,4.06,4.35,571705,0
+BLDR.US,D,20120511,000000,4.3,4.42,4.25,4.29,254936,0
+BLDR.US,D,20120514,000000,4.2,4.3,4.09,4.29,238456,0
+BLDR.US,D,20120515,000000,4.29,4.36,4.25,4.34,613732,0
+BLDR.US,D,20120516,000000,4.32,4.37,4.08,4.12,648451,0
+BLDR.US,D,20120517,000000,4.14,4.17,3.8,3.83,252210,0
+BLDR.US,D,20120518,000000,3.82,3.82,3.55,3.55,330120,0
+BLDR.US,D,20120521,000000,3.62,3.76,3.61,3.65,398757,0
+BLDR.US,D,20120522,000000,3.67,3.79,3.67,3.76,456389,0
+BLDR.US,D,20120523,000000,3.74,3.93,3.72,3.91,258853,0
+BLDR.US,D,20120524,000000,3.98,4.1,3.92,4.03,238465,0
+BLDR.US,D,20120525,000000,4.02,4.05,3.82,3.97,256823,0
+BLDR.US,D,20120529,000000,4.03,4.09,3.92,4,181365,0
+BLDR.US,D,20120530,000000,4.01,4.05,3.86,4.04,220830,0
+BLDR.US,D,20120531,000000,4.05,4.05,3.82,3.96,222282,0
+BLDR.US,D,20120601,000000,3.79,3.8,3.57,3.59,275896,0
+BLDR.US,D,20120604,000000,3.63,3.8,3.48,3.51,427491,0
+BLDR.US,D,20120605,000000,3.52,3.55,3.38,3.45,225749,0
+BLDR.US,D,20120606,000000,3.51,3.59,3.49,3.54,387180,0
+BLDR.US,D,20120607,000000,3.73,3.83,3.62,3.82,454888,0
+BLDR.US,D,20120608,000000,3.8,4.05,3.77,4.04,298957,0
+BLDR.US,D,20120611,000000,4.14,4.19,3.95,4.02,316932,0
+BLDR.US,D,20120612,000000,4.07,4.11,3.95,4.08,286597,0
+BLDR.US,D,20120613,000000,4.06,4.16,3.94,4,167918,0
+BLDR.US,D,20120614,000000,3.96,4.12,3.96,4.05,160611,0
+BLDR.US,D,20120615,000000,4.03,4.16,4.03,4.16,267884,0
+BLDR.US,D,20120618,000000,4.12,4.4,4.11,4.35,269425,0
+BLDR.US,D,20120619,000000,4.38,4.5,4.35,4.4,515198,0
+BLDR.US,D,20120620,000000,4.41,4.44,4.19,4.3,248970,0
+BLDR.US,D,20120621,000000,4.28,4.29,3.88,3.9,314428,0
+BLDR.US,D,20120622,000000,3.95,4,3.84,3.95,1646642,0
+BLDR.US,D,20120625,000000,3.86,4.21,3.85,4.17,272153,0
+BLDR.US,D,20120626,000000,4.19,4.32,4.01,4.26,194022,0
+BLDR.US,D,20120627,000000,4.3,4.54,4.27,4.51,464827,0
+BLDR.US,D,20120628,000000,4.46,4.67,4.34,4.66,470953,0
+BLDR.US,D,20120629,000000,4.82,4.95,4.67,4.74,795925,0
+BLDR.US,D,20120702,000000,4.78,5.18,4.75,5.17,514583,0
+BLDR.US,D,20120703,000000,5.17,5.49,5.12,5.39,315206,0
+BLDR.US,D,20120705,000000,5.39,5.48,5.3,5.37,308792,0
+BLDR.US,D,20120706,000000,5.25,5.36,5.16,5.34,184040,0
+BLDR.US,D,20120709,000000,5.32,5.38,5.21,5.28,160651,0
+BLDR.US,D,20120710,000000,5.3,5.3,4.69,4.75,446806,0
+BLDR.US,D,20120711,000000,4.78,4.78,4.56,4.67,241261,0
+BLDR.US,D,20120712,000000,4.65,4.94,4.52,4.9,404460,0
+BLDR.US,D,20120713,000000,4.95,5.13,4.81,4.9,244551,0
+BLDR.US,D,20120716,000000,4.92,5.03,4.81,4.98,245600,0
+BLDR.US,D,20120717,000000,5.08,5.08,4.76,4.85,173534,0
+BLDR.US,D,20120718,000000,4.83,5.01,4.81,4.86,135662,0
+BLDR.US,D,20120719,000000,4.85,4.98,4.8,4.88,220105,0
+BLDR.US,D,20120720,000000,4.76,4.906,4.06,4.11,861143,0
+BLDR.US,D,20120723,000000,3.97,4.37,3.94,4.27,365220,0
+BLDR.US,D,20120724,000000,4.29,4.31,4,4.06,388535,0
+BLDR.US,D,20120725,000000,4.13,4.13,3.78,3.8,305305,0
+BLDR.US,D,20120726,000000,3.91,3.95,3.65,3.7,459131,0
+BLDR.US,D,20120727,000000,3.74,3.83,3.65,3.76,428830,0
+BLDR.US,D,20120730,000000,3.96,4,3.58,3.68,312751,0
+BLDR.US,D,20120731,000000,3.67,3.71,3.57,3.6,183970,0
+BLDR.US,D,20120801,000000,3.64,3.71,3.56,3.58,325069,0
+BLDR.US,D,20120802,000000,3.56,3.73,3.5,3.57,320109,0
+BLDR.US,D,20120803,000000,3.68,3.9,3.56,3.75,387171,0
+BLDR.US,D,20120806,000000,3.73,3.772,3.68,3.74,197071,0
+BLDR.US,D,20120807,000000,3.76,3.99,3.65,3.96,359942,0
+BLDR.US,D,20120808,000000,3.94,3.98,3.75,3.76,176012,0
+BLDR.US,D,20120809,000000,3.75,3.8296,3.63,3.73,204585,0
+BLDR.US,D,20120810,000000,3.7,3.76,3.56,3.6,164656,0
+BLDR.US,D,20120813,000000,3.63,3.7,3.54,3.61,155850,0
+BLDR.US,D,20120814,000000,3.66,3.7,3.58,3.61,107952,0
+BLDR.US,D,20120815,000000,3.6,3.67,3.58,3.67,122714,0
+BLDR.US,D,20120816,000000,3.67,4.03,3.6,3.99,346782,0
+BLDR.US,D,20120817,000000,3.98,4.09,3.91,4.09,164932,0
+BLDR.US,D,20120820,000000,4.08,4.15,3.97,4.13,221258,0
+BLDR.US,D,20120821,000000,4.15,4.2,3.97,3.99,183553,0
+BLDR.US,D,20120822,000000,4.01,4.29,3.98,4.25,291307,0
+BLDR.US,D,20120823,000000,4.24,4.24,4.11,4.2,165198,0
+BLDR.US,D,20120824,000000,4.17,4.23,4.09,4.2,199384,0
+BLDR.US,D,20120827,000000,4.21,4.25,4.13,4.24,336296,0
+BLDR.US,D,20120828,000000,4.24,4.35,4.22,4.34,117048,0
+BLDR.US,D,20120829,000000,4.34,4.61,4.31,4.56,427349,0
+BLDR.US,D,20120830,000000,4.52,4.52,4.36,4.46,155298,0
+BLDR.US,D,20120831,000000,4.5,4.59,4.41,4.45,123228,0
+BLDR.US,D,20120904,000000,4.45,4.57,4.27,4.48,155073,0
+BLDR.US,D,20120905,000000,4.47,4.54,4.43,4.5,171714,0
+BLDR.US,D,20120906,000000,4.53,4.77,4.53,4.75,557554,0
+BLDR.US,D,20120907,000000,4.79,4.79,4.65,4.76,238931,0
+BLDR.US,D,20120910,000000,4.72,4.76,4.6,4.76,309197,0
+BLDR.US,D,20120911,000000,4.74,4.765,4.68,4.72,424386,0
+BLDR.US,D,20120912,000000,4.73,4.89,4.65,4.89,327046,0
+BLDR.US,D,20120913,000000,4.88,5.02,4.74,5.01,505064,0
+BLDR.US,D,20120914,000000,5.01,5.19,4.98,5.06,650481,0
+BLDR.US,D,20120917,000000,4.99,5.3,4.77,5.27,607600,0
+BLDR.US,D,20120918,000000,5.25,5.33,5.11,5.27,363370,0
+BLDR.US,D,20120919,000000,5.3,5.3,5.0717,5.2,320534,0
+BLDR.US,D,20120920,000000,5.13,5.34,5.07,5.17,196691,0
+BLDR.US,D,20120921,000000,5.28,5.28,5.17,5.24,730850,0
+BLDR.US,D,20120924,000000,5.22,5.345,5.13,5.22,396931,0
+BLDR.US,D,20120925,000000,5.27,5.28,5.01,5.12,545212,0
+BLDR.US,D,20120926,000000,5.12,5.12,4.77,4.81,322403,0
+BLDR.US,D,20120927,000000,4.78,5.26,4.76,5.24,737378,0
+BLDR.US,D,20120928,000000,5.2,5.3,5.1,5.19,352637,0
+BLDR.US,D,20121001,000000,5.25,5.3,5.06,5.18,164695,0
+BLDR.US,D,20121002,000000,5.23,5.23,4.98,5.12,288962,0
+BLDR.US,D,20121003,000000,5.12,5.31,5.05,5.24,511739,0
+BLDR.US,D,20121004,000000,5.21,5.28,5.1,5.18,429427,0
+BLDR.US,D,20121005,000000,5.24,5.57,5.08,5.09,721761,0
+BLDR.US,D,20121008,000000,5.04,5.05,4.9,4.92,339250,0
+BLDR.US,D,20121009,000000,4.91,4.91,4.57,4.66,440406,0
+BLDR.US,D,20121010,000000,4.66,4.86,4.57,4.57,331655,0
+BLDR.US,D,20121011,000000,4.65,4.71,4.52,4.55,301187,0
+BLDR.US,D,20121012,000000,4.57,4.61,4.51,4.53,124430,0
+BLDR.US,D,20121015,000000,4.55,4.69,4.37,4.63,340303,0
+BLDR.US,D,20121016,000000,4.66,4.76,4.64,4.72,286527,0
+BLDR.US,D,20121017,000000,4.75,5,4.72,4.96,358746,0
+BLDR.US,D,20121018,000000,4.97,5.061,4.88,4.91,416062,0
+BLDR.US,D,20121019,000000,4.8,4.98,4.27,4.87,1452109,0
+BLDR.US,D,20121022,000000,4.79,5.25,4.79,5.18,549256,0
+BLDR.US,D,20121023,000000,5.08,5.13,4.99,5.06,458159,0
+BLDR.US,D,20121024,000000,5.12,5.18,4.98,5.07,361002,0
+BLDR.US,D,20121025,000000,5.13,5.23,5,5.11,310911,0
+BLDR.US,D,20121026,000000,5.13,5.16,5,5.16,236805,0
+BLDR.US,D,20121031,000000,5.2,5.69,5.13,5.51,493520,0
+BLDR.US,D,20121101,000000,5.54,6.05,5.54,5.85,2018481,0
+BLDR.US,D,20121102,000000,5.85,5.87,5.53,5.55,508470,0
+BLDR.US,D,20121105,000000,5.57,5.8,5.51,5.74,396333,0
+BLDR.US,D,20121106,000000,5.78,5.95,5.51,5.54,249410,0
+BLDR.US,D,20121107,000000,5.45,5.74,5.3,5.5,408583,0
+BLDR.US,D,20121108,000000,5.48,5.57,5.2,5.29,312099,0
+BLDR.US,D,20121109,000000,5.23,5.39,5.12,5.31,355777,0
+BLDR.US,D,20121112,000000,5.31,5.43,5.11,5.17,231833,0
+BLDR.US,D,20121113,000000,5.1,5.19,4.9,5.03,221231,0
+BLDR.US,D,20121114,000000,5.07,5.07,4.625,4.66,329493,0
+BLDR.US,D,20121115,000000,4.65,4.71,4.3,4.47,765636,0
+BLDR.US,D,20121116,000000,4.47,4.6,4.35,4.58,458600,0
+BLDR.US,D,20121119,000000,4.65,4.96,4.63,4.86,431944,0
+BLDR.US,D,20121120,000000,4.9,5,4.79,4.89,368610,0
+BLDR.US,D,20121121,000000,4.94,5.08,4.89,5.07,210223,0
+BLDR.US,D,20121123,000000,5.12,5.25,5.09,5.25,119465,0
+BLDR.US,D,20121126,000000,5.13,5.36,5.065,5.2,255040,0
+BLDR.US,D,20121127,000000,5.21,5.23,5.02,5.1,231083,0
+BLDR.US,D,20121128,000000,5.05,5.1499,4.89,5.12,217697,0
+BLDR.US,D,20121129,000000,5.2,5.42,5.2,5.42,243517,0
+BLDR.US,D,20121130,000000,5.28,5.39,5.05,5.2,321091,0
+BLDR.US,D,20121203,000000,5.28,5.3,5.17,5.3,231314,0
+BLDR.US,D,20121204,000000,5.33,5.35,5.11,5.24,240240,0
+BLDR.US,D,20121205,000000,5.26,5.269,5.06,5.08,154829,0
+BLDR.US,D,20121206,000000,5.17,5.41,5.06,5.28,489507,0
+BLDR.US,D,20121207,000000,5.35,5.35,5.15,5.18,141253,0
+BLDR.US,D,20121210,000000,5.2,5.34,5.185,5.25,204317,0
+BLDR.US,D,20121211,000000,5.31,5.36,5.15,5.24,130130,0
+BLDR.US,D,20121212,000000,5.25,5.29,5.14,5.17,254998,0
+BLDR.US,D,20121213,000000,5.16,5.31,5.12,5.16,249469,0
+BLDR.US,D,20121214,000000,5.12,5.19,5.06,5.1,126806,0
+BLDR.US,D,20121217,000000,5.16,5.23,5.09,5.1,349433,0
+BLDR.US,D,20121218,000000,5.12,5.46,5.12,5.35,706418,0
+BLDR.US,D,20121219,000000,5.38,5.55,5.35,5.4177,392842,0
+BLDR.US,D,20121220,000000,5.45,5.5,5.36,5.43,291076,0
+BLDR.US,D,20121221,000000,5.29,5.62,5.27,5.61,581090,0
+BLDR.US,D,20121224,000000,5.6,5.63,5.46,5.54,74740,0
+BLDR.US,D,20121226,000000,5.55,5.6,5.42,5.43,184791,0
+BLDR.US,D,20121227,000000,5.4,5.418,5.121,5.3,278732,0
+BLDR.US,D,20121228,000000,5.28,5.5384,5.21,5.41,165114,0
+BLDR.US,D,20121231,000000,5.41,5.66,5.36,5.58,261002,0
+BLDR.US,D,20130102,000000,5.83,5.99,5.72,5.79,610609,0
+BLDR.US,D,20130103,000000,5.75,6.22,5.68,5.93,544560,0
+BLDR.US,D,20130104,000000,6,6.13,5.86,5.97,234945,0
+BLDR.US,D,20130107,000000,5.95,5.95,5.6,5.73,409923,0
+BLDR.US,D,20130108,000000,5.7,5.92,5.68,5.92,230621,0
+BLDR.US,D,20130109,000000,6.01,6.03,5.8325,5.9,194649,0
+BLDR.US,D,20130110,000000,5.93,6.05,5.77,5.85,288139,0
+BLDR.US,D,20130111,000000,5.86,5.95,5.74,5.88,117727,0
+BLDR.US,D,20130114,000000,5.84,5.88,5.65,5.68,133816,0
+BLDR.US,D,20130115,000000,5.65,5.87,5.65,5.79,188040,0
+BLDR.US,D,20130116,000000,5.77,5.79,5.65,5.74,119516,0
+BLDR.US,D,20130117,000000,5.77,5.85,5.73,5.8,153263,0
+BLDR.US,D,20130118,000000,5.81,6,5.71,5.91,270102,0
+BLDR.US,D,20130122,000000,6.02,6.09,5.91,5.99,164872,0
+BLDR.US,D,20130123,000000,5.98,6.12,5.9302,6.1,318796,0
+BLDR.US,D,20130124,000000,6.17,6.55,6.11,6.24,650682,0
+BLDR.US,D,20130125,000000,6.3,6.32,6.16,6.3,411749,0
+BLDR.US,D,20130128,000000,6.35,6.496,6.2984,6.37,611065,0
+BLDR.US,D,20130129,000000,6.39,6.4999,6.28,6.4,459338,0
+BLDR.US,D,20130130,000000,6.29,6.45,6.18,6.26,388539,0
+BLDR.US,D,20130131,000000,6.29,6.3,6.1233,6.26,305576,0
+BLDR.US,D,20130201,000000,6.3,6.31,6.19,6.285,335274,0
+BLDR.US,D,20130204,000000,6.21,6.2488,5.9855,6.03,246702,0
+BLDR.US,D,20130205,000000,6.06,6.18,6.01,6.08,316037,0
+BLDR.US,D,20130206,000000,6.02,6.11,5.9,5.96,387061,0
+BLDR.US,D,20130207,000000,5.94,5.95,5.672,5.8,371483,0
+BLDR.US,D,20130208,000000,5.8,5.9,5.77,5.84,216077,0
+BLDR.US,D,20130211,000000,5.82,5.85,5.76,5.82,166164,0
+BLDR.US,D,20130212,000000,5.82,6.05,5.82,5.99,308711,0
+BLDR.US,D,20130213,000000,6.03,6.09,5.93,6,279458,0
+BLDR.US,D,20130214,000000,5.98,6.07,5.95,6.01,198294,0
+BLDR.US,D,20130215,000000,5.931,6.12,5.9001,6.06,296439,0
+BLDR.US,D,20130219,000000,6.06,6.115,6,6.05,195159,0
+BLDR.US,D,20130220,000000,6.04,6.12,5.98,6,443282,0
+BLDR.US,D,20130221,000000,6,6,5.42,5.58,663324,0
+BLDR.US,D,20130222,000000,5.69,6.03,5.13,5.93,1207831,0
+BLDR.US,D,20130225,000000,6,6.01,5.58,5.61,653944,0
+BLDR.US,D,20130226,000000,5.68,5.89,5.437,5.87,724841,0
+BLDR.US,D,20130227,000000,5.87,6.1,5.82,6.01,683010,0
+BLDR.US,D,20130228,000000,5.98,6.12,5.78,6.05,457400,0
+BLDR.US,D,20130301,000000,5.96,6.1,5.821,6.04,362275,0
+BLDR.US,D,20130304,000000,6,6.23,5.92,6.14,499596,0
+BLDR.US,D,20130305,000000,6.17,6.29,6.07,6.27,433463,0
+BLDR.US,D,20130306,000000,6.24,6.28,6.01,6.17,377491,0
+BLDR.US,D,20130307,000000,6.19,6.19,6.05,6.16,383578,0
+BLDR.US,D,20130308,000000,6.22,6.22,5.97,6.09,404413,0
+BLDR.US,D,20130311,000000,6.09,6.16,6,6.06,193483,0
+BLDR.US,D,20130312,000000,6.05,6.05,5.78,5.83,340828,0
+BLDR.US,D,20130313,000000,5.82,6.04,5.75,6.01,242500,0
+BLDR.US,D,20130314,000000,6.05,6.13,6,6.09,192584,0
+BLDR.US,D,20130315,000000,6.1,6.23,5.98,6,453417,0
+BLDR.US,D,20130318,000000,5.87,6.04,5.86,5.92,212702,0
+BLDR.US,D,20130319,000000,5.97,6.03,5.83,5.88,313183,0
+BLDR.US,D,20130320,000000,5.95,6.14,5.91,6.08,246557,0
+BLDR.US,D,20130321,000000,6,6.08,5.95,5.99,405252,0
+BLDR.US,D,20130322,000000,6.02,6.04,5.95,6.01,182572,0
+BLDR.US,D,20130325,000000,6.05,6.09,5.805,5.92,313487,0
+BLDR.US,D,20130326,000000,5.95,6.02,5.86,6.02,237142,0
+BLDR.US,D,20130327,000000,5.93,6.04,5.83,5.89,242741,0
+BLDR.US,D,20130328,000000,5.92,5.92,5.78,5.86,315520,0
+BLDR.US,D,20130401,000000,5.82,5.97,5.65,5.69,530770,0
+BLDR.US,D,20130402,000000,5.76,5.79,5.62,5.69,474384,0
+BLDR.US,D,20130403,000000,5.66,5.7,5.36,5.4,330172,0
+BLDR.US,D,20130404,000000,5.46,5.46,5.19,5.31,381931,0
+BLDR.US,D,20130405,000000,5.18,5.48,5.13,5.47,327046,0
+BLDR.US,D,20130408,000000,5.53,5.638,5.51,5.62,202209,0
+BLDR.US,D,20130409,000000,5.62,5.71,5.61,5.64,236658,0
+BLDR.US,D,20130410,000000,5.635,5.7399,5.59,5.73,188768,0
+BLDR.US,D,20130411,000000,5.73,5.79,5.66,5.75,182938,0
+BLDR.US,D,20130412,000000,5.61,5.73,5.61,5.71,115298,0
+BLDR.US,D,20130415,000000,5.64,5.64,5.03,5.35,484651,0
+BLDR.US,D,20130416,000000,5.46,5.5086,5.21,5.32,667426,0
+BLDR.US,D,20130417,000000,5.22,5.33,5.01,5.27,453678,0
+BLDR.US,D,20130418,000000,5.27,5.35,5.05,5.08,226552,0
+BLDR.US,D,20130419,000000,5.09,5.28,5.04,5.26,152480,0
+BLDR.US,D,20130422,000000,5.28,5.38,5,5.27,267958,0
+BLDR.US,D,20130423,000000,5.35,5.45,5.27,5.4,159912,0
+BLDR.US,D,20130424,000000,5.42,5.86,5.39,5.83,325439,0
+BLDR.US,D,20130425,000000,5.87,5.93,5.57,5.72,475691,0
+BLDR.US,D,20130426,000000,5.8855,6.17,5.561,6.06,1110742,0
+BLDR.US,D,20130429,000000,6.1,6.249,6.05,6.15,658166,0
+BLDR.US,D,20130430,000000,6.11,6.25,6.08,6.19,563910,0
+BLDR.US,D,20130501,000000,6.16,6.226,6.01,6.08,670218,0
+BLDR.US,D,20130502,000000,6.1,6.3,6.08,6.27,458885,0
+BLDR.US,D,20130503,000000,6.31,6.7,6.24,6.58,751428,0
+BLDR.US,D,20130506,000000,6.57,6.63,6.47,6.57,331393,0
+BLDR.US,D,20130507,000000,6.61,6.68,6.46,6.59,364242,0
+BLDR.US,D,20130508,000000,6.52,6.62,6.39,6.51,282133,0
+BLDR.US,D,20130509,000000,6.48,6.57,6.43,6.51,653371,0
+BLDR.US,D,20130510,000000,6.55,6.74,6.46,6.7,336354,0
+BLDR.US,D,20130513,000000,6.66,7.14,6.66,6.95,978631,0
+BLDR.US,D,20130514,000000,7,7.33,6.97,7.08,840936,0
+BLDR.US,D,20130515,000000,7,7.06,6.9,7,454560,0
+BLDR.US,D,20130516,000000,6.93,7.015,6.88,6.96,408750,0
+BLDR.US,D,20130517,000000,7,7.01,6.89,6.95,355415,0
+BLDR.US,D,20130520,000000,6.9,7,6.8,6.83,291711,0
+BLDR.US,D,20130521,000000,6.86,7.005,6.86,6.92,300019,0
+BLDR.US,D,20130522,000000,6.96,7.06,6.7,6.78,425002,0
+BLDR.US,D,20130523,000000,6.7,6.95,6.65,6.92,337154,0
+BLDR.US,D,20130524,000000,6.87,6.88,6.68,6.82,179784,0
+BLDR.US,D,20130528,000000,6.97,7.03,6.9,7,327187,0
+BLDR.US,D,20130529,000000,6.95,7,6.78,6.89,194804,0
+BLDR.US,D,20130530,000000,6.94,6.98,6.77,6.84,149420,0
+BLDR.US,D,20130531,000000,6.76,6.83,6.5,6.74,400948,0
+BLDR.US,D,20130603,000000,6.79,6.89,6.54,6.81,374117,0
+BLDR.US,D,20130604,000000,6.81,6.88,6.55,6.71,471820,0
+BLDR.US,D,20130605,000000,6.68,6.71,6.35,6.42,481077,0
+BLDR.US,D,20130606,000000,6.41,6.61,6.28,6.6,362437,0
+BLDR.US,D,20130607,000000,6.65,6.84,6.55,6.7,222245,0
+BLDR.US,D,20130610,000000,6.72,6.79,6.52,6.72,382785,0
+BLDR.US,D,20130611,000000,6.61,6.74,6.445,6.49,302914,0
+BLDR.US,D,20130612,000000,6.57,6.6,6.355,6.4,286227,0
+BLDR.US,D,20130613,000000,6.4,6.67,6.34,6.65,191804,0
+BLDR.US,D,20130614,000000,6.62,6.65,6.43,6.5,193471,0
+BLDR.US,D,20130617,000000,6.59,6.84,6.51,6.84,222725,0
+BLDR.US,D,20130618,000000,6.88,7.01,6.73,7,321628,0
+BLDR.US,D,20130619,000000,6.98,7,6.73,6.74,193678,0
+BLDR.US,D,20130620,000000,6.6,6.774,6.17,6.26,454315,0
+BLDR.US,D,20130621,000000,6.3,6.39,6.05,6.28,502168,0
+BLDR.US,D,20130624,000000,6.13,6.23,5.84,5.92,438185,0
+BLDR.US,D,20130625,000000,6,6.1699,5.9,5.98,315860,0
+BLDR.US,D,20130626,000000,6.05,6.1299,5.92,5.92,118417,0
+BLDR.US,D,20130627,000000,6,6.06,5.91,6.05,177218,0
+BLDR.US,D,20130628,000000,6.01,6.05,5.95,5.98,418003,0
+BLDR.US,D,20130701,000000,6.03,6.17,5.95,6.11,128284,0
+BLDR.US,D,20130702,000000,6.09,6.2,6.07,6.11,494369,0
+BLDR.US,D,20130703,000000,6.08,6.22,5.96,6.17,208838,0
+BLDR.US,D,20130705,000000,6.25,6.25,5.94,6,388972,0
+BLDR.US,D,20130708,000000,6.01,6.09,5.82,5.89,444111,0
+BLDR.US,D,20130709,000000,5.96,6.13,5.88,6.13,501405,0
+BLDR.US,D,20130710,000000,6.13,6.22,6.08,6.14,242613,0
+BLDR.US,D,20130711,000000,6.25,6.7298,6.15,6.72,489366,0
+BLDR.US,D,20130712,000000,6.72,6.81,6.51,6.62,190942,0
+BLDR.US,D,20130715,000000,6.63,6.73,6.52,6.59,154924,0
+BLDR.US,D,20130716,000000,6.58,6.61,6.38,6.42,169492,0
+BLDR.US,D,20130717,000000,6.47,6.67,6.28,6.61,323240,0
+BLDR.US,D,20130718,000000,6.63,6.8699,6.4885,6.72,376817,0
+BLDR.US,D,20130719,000000,6.71,6.79,6.52,6.61,212957,0
+BLDR.US,D,20130722,000000,6.59,6.65,6.42,6.55,156412,0
+BLDR.US,D,20130723,000000,6.58,6.58,6.46,6.51,105384,0
+BLDR.US,D,20130724,000000,6.55,6.65,6.24,6.28,216203,0
+BLDR.US,D,20130725,000000,6.24,6.3,6.1,6.3,628052,0
+BLDR.US,D,20130726,000000,6.4,6.94,6.11,6.14,796473,0
+BLDR.US,D,20130729,000000,6.16,6.234,5.93,6.05,579348,0
+BLDR.US,D,20130730,000000,6.12,6.12,5.905,5.94,407071,0
+BLDR.US,D,20130731,000000,5.92,6.05,5.795,5.9,552641,0
+BLDR.US,D,20130801,000000,6,6.04,5.91,6,526339,0
+BLDR.US,D,20130802,000000,6,6.02,5.91,5.99,627000,0
+BLDR.US,D,20130805,000000,5.99,6.07,5.91,6.02,848821,0
+BLDR.US,D,20130806,000000,5.99,6.01,5.93,5.97,337905,0
+BLDR.US,D,20130807,000000,5.93,5.97,5.75,5.83,266367,0
+BLDR.US,D,20130808,000000,5.89,5.97,5.82,5.92,318332,0
+BLDR.US,D,20130809,000000,5.89,5.9,5.74,5.81,293635,0
+BLDR.US,D,20130812,000000,5.73,5.81,5.67,5.8,229225,0
+BLDR.US,D,20130813,000000,5.8,5.8,5.57,5.58,292837,0
+BLDR.US,D,20130814,000000,5.6,5.65,5.37,5.39,446008,0
+BLDR.US,D,20130815,000000,5.27,5.49,5.15,5.45,772190,0
+BLDR.US,D,20130816,000000,5.42,5.74,5.41,5.57,470343,0
+BLDR.US,D,20130819,000000,5.54,5.66,5.38,5.4,371459,0
+BLDR.US,D,20130820,000000,5.44,5.72,5.44,5.65,367301,0
+BLDR.US,D,20130821,000000,5.63,5.8774,5.63,5.77,723753,0
+BLDR.US,D,20130822,000000,5.82,5.98,5.78,5.96,388341,0
+BLDR.US,D,20130823,000000,5.96,5.98,5.82,5.91,268245,0
+BLDR.US,D,20130826,000000,5.92,6.1,5.91,5.98,403770,0
+BLDR.US,D,20130827,000000,5.88,5.93,5.75,5.75,352352,0
+BLDR.US,D,20130828,000000,5.75,5.89,5.66,5.8,307675,0
+BLDR.US,D,20130829,000000,5.78,5.95,5.78,5.84,120149,0
+BLDR.US,D,20130830,000000,5.83,5.83,5.62,5.68,245834,0
+BLDR.US,D,20130903,000000,5.78,5.83,5.58,5.69,313543,0
+BLDR.US,D,20130904,000000,5.71,5.81,5.59,5.61,201520,0
+BLDR.US,D,20130905,000000,5.61,5.66,5.37,5.58,422987,0
+BLDR.US,D,20130906,000000,5.65,5.66,5.45,5.56,127132,0
+BLDR.US,D,20130909,000000,5.56,5.83,5.56,5.83,360672,0
+BLDR.US,D,20130910,000000,5.91,5.93,5.78,5.79,264073,0
+BLDR.US,D,20130911,000000,5.77,5.805,5.63,5.66,376508,0
+BLDR.US,D,20130912,000000,5.66,5.76,5.57,5.74,324523,0
+BLDR.US,D,20130913,000000,5.78,5.8,5.7,5.7,169711,0
+BLDR.US,D,20130916,000000,5.78,5.88,5.62,5.63,133556,0
+BLDR.US,D,20130917,000000,5.63,5.8,5.61,5.79,244114,0
+BLDR.US,D,20130918,000000,5.8,6.18,5.66,6.16,460209,0
+BLDR.US,D,20130919,000000,6.17,6.2,5.89,6.14,596773,0
+BLDR.US,D,20130920,000000,6.16,6.16,5.98,6.02,506011,0
+BLDR.US,D,20130923,000000,6,6.01,5.86,5.95,324761,0
+BLDR.US,D,20130924,000000,5.94,6.16,5.9,6.08,345700,0
+BLDR.US,D,20130925,000000,6.08,6.1,5.9,5.91,254795,0
+BLDR.US,D,20130926,000000,5.95,6.01,5.88,5.98,118100,0
+BLDR.US,D,20130927,000000,5.93,5.99,5.88,5.89,193791,0
+BLDR.US,D,20130930,000000,5.79,5.97,5.68,5.88,823100,0
+BLDR.US,D,20131001,000000,5.9,6.05,5.88,5.96,172200,0
+BLDR.US,D,20131002,000000,5.88,6.04,5.77,5.85,155400,0
+BLDR.US,D,20131003,000000,5.81,5.88,5.69,5.78,208900,0
+BLDR.US,D,20131004,000000,5.76,5.79,5.64,5.7,235400,0
+BLDR.US,D,20131007,000000,5.6,5.83,5.59,5.75,221600,0
+BLDR.US,D,20131008,000000,5.78,5.81,5.57,5.59,232900,0
+BLDR.US,D,20131009,000000,5.61,5.71,5.55,5.62,288950,0
+BLDR.US,D,20131010,000000,5.68,5.92,5.63,5.92,250629,0
+BLDR.US,D,20131011,000000,6.12,6.615,5.96,6.49,836667,0
+BLDR.US,D,20131014,000000,6.44,6.45,6.25,6.34,276405,0
+BLDR.US,D,20131015,000000,6.29,6.29,6.11,6.14,295112,0
+BLDR.US,D,20131016,000000,6.21,6.28,6.08,6.18,187700,0
+BLDR.US,D,20131017,000000,6.12,6.37,6.12,6.25,332900,0
+BLDR.US,D,20131018,000000,6.3,6.39,6.24,6.34,239200,0
+BLDR.US,D,20131021,000000,6.38,6.39,6.22,6.26,245400,0
+BLDR.US,D,20131022,000000,6.28,6.45,6.27,6.36,218800,0
+BLDR.US,D,20131023,000000,6.31,6.42,6.27,6.36,176500,0
+BLDR.US,D,20131024,000000,6.4,6.59,6.32,6.53,345800,0
+BLDR.US,D,20131025,000000,7.27,7.45,6.9,7.23,3658415,0
+BLDR.US,D,20131028,000000,7.45,7.94,7.43,7.66,1230000,0
+BLDR.US,D,20131029,000000,7.56,7.75,7.5,7.63,831800,0
+BLDR.US,D,20131030,000000,7.69,7.75,7.57,7.6,753600,0
+BLDR.US,D,20131031,000000,7.7,7.72,7.41,7.41,691392,0
+BLDR.US,D,20131101,000000,7.4,7.54,7.21,7.34,507300,0
+BLDR.US,D,20131104,000000,7.42,7.6,7.28,7.29,413536,0
+BLDR.US,D,20131105,000000,7.27,7.35,7.2,7.31,481700,0
+BLDR.US,D,20131106,000000,7.4,7.4,7.09,7.17,354900,0
+BLDR.US,D,20131107,000000,7.24,7.29,6.94,6.95,329000,0
+BLDR.US,D,20131108,000000,6.88,7.07,6.86,6.95,411800,0
+BLDR.US,D,20131111,000000,6.95,6.99,6.82,6.97,302678,0
+BLDR.US,D,20131112,000000,6.94,7.05,6.9,6.99,356400,0
+BLDR.US,D,20131113,000000,6.91,7.14,6.91,7.08,217500,0
+BLDR.US,D,20131114,000000,7.1,7.31,7.02,7.31,303100,0
+BLDR.US,D,20131115,000000,7.31,7.39,7.15,7.21,244200,0
+BLDR.US,D,20131118,000000,7.22,7.39,7.1,7.14,228200,0
+BLDR.US,D,20131119,000000,7.1,7.26,6.9,7,267781,0
+BLDR.US,D,20131120,000000,7.03,7.19,6.86,6.92,365000,0
+BLDR.US,D,20131121,000000,6.98,7,6.86,6.99,397600,0
+BLDR.US,D,20131122,000000,7.03,7.12,6.9,6.93,376930,0
+BLDR.US,D,20131125,000000,6.93,7,6.89,6.96,222600,0
+BLDR.US,D,20131126,000000,6.98,7.38,6.96,7.35,468750,0
+BLDR.US,D,20131127,000000,7.4,7.48,7.29,7.42,293000,0
+BLDR.US,D,20131129,000000,7.35,7.39,7.04,7.05,203975,0
+BLDR.US,D,20131202,000000,7.04,7.05,6.66,6.76,661400,0
+BLDR.US,D,20131203,000000,6.73,6.88,6.69,6.77,355156,0
+BLDR.US,D,20131204,000000,6.74,6.88,6.52,6.65,265400,0
+BLDR.US,D,20131205,000000,6.67,6.74,6.55,6.57,250000,0
+BLDR.US,D,20131206,000000,6.65,6.76,6.52,6.63,319000,0
+BLDR.US,D,20131209,000000,6.66,6.69,6.57,6.64,243570,0
+BLDR.US,D,20131210,000000,6.68,6.74,6.45,6.45,246100,0
+BLDR.US,D,20131211,000000,6.45,6.72,6.35,6.68,805100,0
+BLDR.US,D,20131212,000000,6.61,6.8394,6.61,6.77,381073,0
+BLDR.US,D,20131213,000000,6.82,6.89,6.78,6.81,279600,0
+BLDR.US,D,20131216,000000,6.84,6.95,6.84,6.9,330925,0
+BLDR.US,D,20131217,000000,6.98,6.98,6.76,6.88,293700,0
+BLDR.US,D,20131218,000000,6.92,7.15,6.89,7.13,423200,0
+BLDR.US,D,20131219,000000,7.25,7.25,6.91,7.05,319400,0
+BLDR.US,D,20131220,000000,7.06,7.17,6.93,6.93,742700,0
+BLDR.US,D,20131223,000000,7.01,7.2,6.95,7.17,775000,0
+BLDR.US,D,20131224,000000,7.25,7.47,7.25,7.39,331849,0
+BLDR.US,D,20131226,000000,7.4,7.48,7.26,7.31,202100,0
+BLDR.US,D,20131227,000000,7.35,7.36,7.17,7.25,271000,0
+BLDR.US,D,20131230,000000,7.27,7.27,7.14,7.17,469100,0
+BLDR.US,D,20131231,000000,7.16,7.3,7.05,7.13,502700,0
+BLDR.US,D,20140102,000000,7.18,7.6,7.14,7.53,1022266,0
+BLDR.US,D,20140103,000000,7.5,7.87,7.5,7.63,665931,0
+BLDR.US,D,20140106,000000,7.65,7.88,7.61,7.65,701400,0
+BLDR.US,D,20140107,000000,7.66,7.75,7.4,7.41,313600,0
+BLDR.US,D,20140108,000000,7.39,7.53,7.25,7.41,387700,0
+BLDR.US,D,20140109,000000,7.4,7.56,7.31,7.53,267900,0
+BLDR.US,D,20140110,000000,7.55,7.84,7.55,7.73,410800,0
+BLDR.US,D,20140113,000000,7.71,7.75,7.53,7.61,348900,0
+BLDR.US,D,20140114,000000,7.6,7.92,7.47,7.85,362000,0
+BLDR.US,D,20140115,000000,7.91,7.91,7.7,7.73,399900,0
+BLDR.US,D,20140116,000000,7.67,8.04,7.5666,7.97,407596,0
+BLDR.US,D,20140117,000000,7.96,7.96,7.74,7.75,345000,0
+BLDR.US,D,20140121,000000,7.77,7.88,7.75,7.84,322000,0
+BLDR.US,D,20140122,000000,7.82,8.23,7.77,8.22,685600,0
+BLDR.US,D,20140123,000000,8.01,8.42,7.99,8.42,664000,0
+BLDR.US,D,20140124,000000,8.2,8.38,7.81,8,695700,0
+BLDR.US,D,20140127,000000,8,8.13,7.61,7.93,648800,0
+BLDR.US,D,20140128,000000,7.93,8.14,7.9,8.12,489000,0
+BLDR.US,D,20140129,000000,8.01,8.08,7.7,7.92,455600,0
+BLDR.US,D,20140130,000000,7.99,8.16,7.94,8.1,346100,0
+BLDR.US,D,20140131,000000,7.95,8.21,7.89,8.05,734000,0
+BLDR.US,D,20140203,000000,8.01,8.2325,7.5,7.59,549595,0
+BLDR.US,D,20140204,000000,7.66,7.75,7.54,7.58,293375,0
+BLDR.US,D,20140205,000000,7.5,7.65,7.45,7.51,440657,0
+BLDR.US,D,20140206,000000,7.54,7.83,7.54,7.7,248496,0
+BLDR.US,D,20140207,000000,7.74,7.9,7.64,7.67,264905,0
+BLDR.US,D,20140210,000000,7.63,7.67,7.46,7.56,368585,0
+BLDR.US,D,20140211,000000,7.56,7.71,7.485,7.67,216061,0
+BLDR.US,D,20140212,000000,7.69,8.1,7.69,8.06,455775,0
+BLDR.US,D,20140213,000000,8.01,8.24,7.83,8.12,491320,0
+BLDR.US,D,20140214,000000,8.12,8.21,8.01,8.16,469503,0
+BLDR.US,D,20140218,000000,8.21,8.31,8,8.21,628978,0
+BLDR.US,D,20140219,000000,8.2,8.27,8.04,8.15,600037,0
+BLDR.US,D,20140220,000000,8.2,8.25,7.92,8.21,729247,0
+BLDR.US,D,20140221,000000,8.24,8.84,7.79,8.74,1236773,0
+BLDR.US,D,20140224,000000,8.15,8.66,8.15,8.41,960476,0
+BLDR.US,D,20140225,000000,8.38,8.64,8.37,8.6,690815,0
+BLDR.US,D,20140226,000000,8.65,8.68,8.47,8.51,483766,0
+BLDR.US,D,20140227,000000,8.45,9,8.45,8.84,1151047,0
+BLDR.US,D,20140228,000000,8.85,8.99,8.61,8.61,491620,0
+BLDR.US,D,20140303,000000,8.51,8.58,8.28,8.49,461660,0
+BLDR.US,D,20140304,000000,8.58,8.99,8.58,8.64,500684,0
+BLDR.US,D,20140305,000000,8.65,8.745,8.5,8.68,343198,0
+BLDR.US,D,20140306,000000,8.71,8.86,8.6201,8.7,335245,0
+BLDR.US,D,20140307,000000,8.84,8.85,8.53,8.6,222850,0
+BLDR.US,D,20140310,000000,8.56,8.66,8.42,8.57,353538,0
+BLDR.US,D,20140311,000000,8.75,8.76,8.37,8.47,308724,0
+BLDR.US,D,20140312,000000,8.37,8.5,8.2855,8.47,321451,0
+BLDR.US,D,20140313,000000,8.5,8.5,8.04,8.18,583889,0
+BLDR.US,D,20140314,000000,8.1,8.26,8.08,8.26,295305,0
+BLDR.US,D,20140317,000000,8.3,8.48,8.135,8.19,426267,0
+BLDR.US,D,20140318,000000,8.18,8.59,8.18,8.59,348542,0
+BLDR.US,D,20140319,000000,8.64,8.729,8.34,8.48,286142,0
+BLDR.US,D,20140320,000000,8.41,8.55,8.3,8.49,308959,0
+BLDR.US,D,20140321,000000,8.47,8.55,8.19,8.19,394347,0
+BLDR.US,D,20140324,000000,8.13,8.4,8.09,8.32,623662,0
+BLDR.US,D,20140325,000000,8.45,8.58,8.37,8.49,433127,0
+BLDR.US,D,20140326,000000,8.59,8.68,8,8,481400,0
+BLDR.US,D,20140327,000000,7.97,8.11,7.88,7.97,434810,0
+BLDR.US,D,20140328,000000,7.97,8.23,7.93,8.04,302817,0
+BLDR.US,D,20140331,000000,8.65,9.16,8.37,9.1,2066435,0
+BLDR.US,D,20140401,000000,9.12,9.25,9.03,9.07,622193,0
+BLDR.US,D,20140402,000000,8.91,9.11,8.91,8.99,510869,0
+BLDR.US,D,20140403,000000,9,9.11,8.8,9.07,465056,0
+BLDR.US,D,20140404,000000,9.14,9.4,8.84,8.91,686273,0
+BLDR.US,D,20140407,000000,8.9,8.92,8.49,8.69,439439,0
+BLDR.US,D,20140408,000000,8.7,8.73,8.53,8.56,269329,0
+BLDR.US,D,20140409,000000,8.56,8.77,8.54,8.76,444768,0
+BLDR.US,D,20140410,000000,8.77,8.77,8.375,8.46,549312,0
+BLDR.US,D,20140411,000000,8.39,8.6,8.2601,8.42,392765,0
+BLDR.US,D,20140414,000000,8.48,8.66,8.43,8.5,573452,0
+BLDR.US,D,20140415,000000,8.51,8.62,8.162,8.39,470303,0
+BLDR.US,D,20140416,000000,8.36,8.65,8.32,8.58,347927,0
+BLDR.US,D,20140417,000000,8.57,8.75,8.52,8.69,194140,0
+BLDR.US,D,20140421,000000,8.69,8.69,8.43,8.57,423923,0
+BLDR.US,D,20140422,000000,8.64,8.76,8.58,8.6,347488,0
+BLDR.US,D,20140423,000000,8.57,8.67,8.34,8.37,415529,0
+BLDR.US,D,20140424,000000,8.4,8.54,8.18,8.47,619431,0
+BLDR.US,D,20140425,000000,8,8.55,7.55,8,1244761,0
+BLDR.US,D,20140428,000000,8.12,8.325,7.69,7.84,796569,0
+BLDR.US,D,20140429,000000,7.85,8.07,7.77,7.85,561602,0
+BLDR.US,D,20140430,000000,7.88,7.91,7.7,7.85,493930,0
+BLDR.US,D,20140501,000000,7.8,7.98,7.72,7.9,408882,0
+BLDR.US,D,20140502,000000,7.94,8.25,7.79,8.11,382541,0
+BLDR.US,D,20140505,000000,8.07,8.12,7.82,7.87,292141,0
+BLDR.US,D,20140506,000000,7.82,7.83,7.49,7.52,588827,0
+BLDR.US,D,20140507,000000,7.55,7.55,7.31,7.41,459590,0
+BLDR.US,D,20140508,000000,7.42,7.61,7.34,7.38,370747,0
+BLDR.US,D,20140509,000000,7.31,7.51,7.31,7.4,439538,0
+BLDR.US,D,20140512,000000,7.41,7.76,7.41,7.64,306789,0
+BLDR.US,D,20140513,000000,7.65,7.69,7.425,7.48,568032,0
+BLDR.US,D,20140514,000000,7.45,7.45,7.12,7.18,670160,0
+BLDR.US,D,20140515,000000,7.12,7.18,6.92,7.13,432029,0
+BLDR.US,D,20140516,000000,7.11,7.159,7.02,7.14,316911,0
+BLDR.US,D,20140519,000000,7.05,7.2966,7.05,7.195,256559,0
+BLDR.US,D,20140520,000000,7.16,7.2,6.98,7.06,438339,0
+BLDR.US,D,20140521,000000,7.08,7.21,7.025,7.05,233243,0
+BLDR.US,D,20140522,000000,7.07,7.23,7.03,7.21,236849,0
+BLDR.US,D,20140523,000000,7.19,7.41,7.16,7.31,515339,0
+BLDR.US,D,20140527,000000,7.41,7.53,7.28,7.33,261585,0
+BLDR.US,D,20140528,000000,7.34,7.4,7.26,7.37,280441,0
+BLDR.US,D,20140529,000000,7.25,7.42,7.15,7.17,470822,0
+BLDR.US,D,20140530,000000,7.19,7.29,7.1,7.18,308268,0
+BLDR.US,D,20140602,000000,7.19,7.19,6.98,7.1,243020,0
+BLDR.US,D,20140603,000000,7.04,7.2,7,7.13,454298,0
+BLDR.US,D,20140604,000000,7.12,7.17,7.0301,7.14,191400,0
+BLDR.US,D,20140605,000000,7.25,7.38,7.14,7.26,322821,0
+BLDR.US,D,20140606,000000,7.33,7.57,7.31,7.54,259105,0
+BLDR.US,D,20140609,000000,7.57,8.03,7.57,8.03,493056,0
+BLDR.US,D,20140610,000000,8.03,8.03,7.82,7.97,222800,0
+BLDR.US,D,20140611,000000,7.89,7.9,7.63,7.74,367168,0
+BLDR.US,D,20140612,000000,7.7,7.806,7.625,7.67,212396,0
+BLDR.US,D,20140613,000000,7.7,7.709,7.45,7.53,241678,0
+BLDR.US,D,20140616,000000,7.53,7.59,7.36,7.52,243854,0
+BLDR.US,D,20140617,000000,7.48,7.59,7.37,7.51,207988,0
+BLDR.US,D,20140618,000000,7.5,7.588,7.385,7.5,194781,0
+BLDR.US,D,20140619,000000,7.5,7.62,7.49,7.545,175738,0
+BLDR.US,D,20140620,000000,7.6,7.62,7.33,7.35,357551,0
+BLDR.US,D,20140623,000000,7.36,7.53,7.35,7.45,213978,0
+BLDR.US,D,20140624,000000,7.41,7.68,7.34,7.41,319626,0
+BLDR.US,D,20140625,000000,7.37,7.538,7.29,7.3,473613,0
+BLDR.US,D,20140626,000000,7.31,7.335,7.14,7.3,286748,0
+BLDR.US,D,20140627,000000,7.23,7.435,7.18,7.36,343917,0
+BLDR.US,D,20140630,000000,7.34,7.55,7.27,7.48,340664,0
+BLDR.US,D,20140701,000000,7.44,7.86,7.44,7.76,513427,0
+BLDR.US,D,20140702,000000,7.76,7.92,7.58,7.58,190000,0
+BLDR.US,D,20140703,000000,7.6,7.75,7.59,7.62,125444,0
+BLDR.US,D,20140707,000000,7.63,7.68,7.24,7.27,397160,0
+BLDR.US,D,20140708,000000,7.25,7.25,7.04,7.14,279730,0
+BLDR.US,D,20140709,000000,7.2,7.2,6.93,6.94,263091,0
+BLDR.US,D,20140710,000000,6.78,6.957,6.67,6.85,653797,0
+BLDR.US,D,20140711,000000,6.87,7.03,6.86,6.97,286153,0
+BLDR.US,D,20140714,000000,7.06,7.06,6.83,6.86,248029,0
+BLDR.US,D,20140715,000000,6.85,7.01,6.79,6.86,317920,0
+BLDR.US,D,20140716,000000,6.92,6.9544,6.805,6.9,255263,0
+BLDR.US,D,20140717,000000,6.81,6.97,6.61,6.63,451171,0
+BLDR.US,D,20140718,000000,6.6,6.8,6.57,6.78,273302,0
+BLDR.US,D,20140721,000000,6.72,6.749,6.56,6.59,361009,0
+BLDR.US,D,20140722,000000,6.78,6.81,6.66,6.81,326219,0
+BLDR.US,D,20140723,000000,6.82,6.9,6.71,6.73,219469,0
+BLDR.US,D,20140724,000000,6.78,6.81,6.58,6.58,330445,0
+BLDR.US,D,20140725,000000,6.34,6.6,5.95,6,1311095,0
+BLDR.US,D,20140728,000000,5.96,6.05,5.64,5.85,1662827,0
+BLDR.US,D,20140729,000000,5.88,6.14,5.77,6.07,916028,0
+BLDR.US,D,20140730,000000,6.12,6.25,6.08,6.23,734861,0
+BLDR.US,D,20140731,000000,6.13,6.13,5.91,5.94,713033,0
+BLDR.US,D,20140801,000000,5.91,6.03,5.85,5.925,338884,0
+BLDR.US,D,20140804,000000,5.95,6.1255,5.93,6.09,319322,0
+BLDR.US,D,20140805,000000,6.02,6.15,5.96,6.11,361002,0
+BLDR.US,D,20140806,000000,6.07,6.1899,6.05,6.12,352162,0
+BLDR.US,D,20140807,000000,6.14,6.21,6.02,6.06,202700,0
+BLDR.US,D,20140808,000000,6.1,6.31,6.08,6.3,212653,0
+BLDR.US,D,20140811,000000,6.31,6.44,6.2,6.3,192628,0
+BLDR.US,D,20140812,000000,6.26,6.26,6.08,6.12,180763,0
+BLDR.US,D,20140813,000000,6.13,6.21,6.08,6.14,115665,0
+BLDR.US,D,20140814,000000,6.15,6.26,6.1041,6.25,114078,0
+BLDR.US,D,20140815,000000,6.34,6.38,6.145,6.31,275023,0
+BLDR.US,D,20140818,000000,6.37,6.48,6.31,6.48,258888,0
+BLDR.US,D,20140819,000000,6.52,6.85,6.52,6.83,523644,0
+BLDR.US,D,20140820,000000,6.83,6.85,6.623,6.81,323840,0
+BLDR.US,D,20140821,000000,6.77,6.83,6.6845,6.82,232124,0
+BLDR.US,D,20140822,000000,6.81,6.83,6.73,6.76,143896,0
+BLDR.US,D,20140825,000000,6.8,6.95,6.75,6.94,279696,0
+BLDR.US,D,20140826,000000,6.96,6.97,6.8,6.87,184655,0
+BLDR.US,D,20140827,000000,6.9,6.94,6.8199,6.88,108352,0
+BLDR.US,D,20140828,000000,6.81,6.93,6.7802,6.85,152851,0
+BLDR.US,D,20140829,000000,6.89,6.96,6.82,6.9,171153,0
+BLDR.US,D,20140902,000000,6.87,7.12,6.87,7.01,232661,0
+BLDR.US,D,20140903,000000,7.08,7.0872,6.72,6.74,250578,0
+BLDR.US,D,20140904,000000,6.73,6.94,6.67,6.74,275328,0
+BLDR.US,D,20140905,000000,6.72,6.84,6.67,6.81,193269,0
+BLDR.US,D,20140908,000000,6.78,6.92,6.75,6.86,139133,0
+BLDR.US,D,20140909,000000,6.87,6.89,6.66,6.67,212760,0
+BLDR.US,D,20140910,000000,6.68,6.74,6.45,6.56,482916,0
+BLDR.US,D,20140911,000000,6.47,6.71,6.47,6.63,256083,0
+BLDR.US,D,20140912,000000,6.61,6.61,6.46,6.46,328967,0
+BLDR.US,D,20140915,000000,6.44,6.47,6.262,6.27,259092,0
+BLDR.US,D,20140916,000000,6.23,6.33,6.21,6.25,225533,0
+BLDR.US,D,20140917,000000,6.29,6.46,6.21,6.4,442302,0
+BLDR.US,D,20140918,000000,6.41,6.44,6.35,6.41,285345,0
+BLDR.US,D,20140919,000000,6.46,6.46,6.07,6.15,354556,0
+BLDR.US,D,20140922,000000,6.12,6.15,5.845,5.88,273890,0
+BLDR.US,D,20140923,000000,5.85,5.95,5.84,5.88,253665,0
+BLDR.US,D,20140924,000000,5.89,5.89,5.69,5.8,857035,0
+BLDR.US,D,20140925,000000,5.8,5.84,5.7118,5.73,358161,0
+BLDR.US,D,20140926,000000,5.73,5.75,5.595,5.73,374218,0
+BLDR.US,D,20140929,000000,5.63,5.68,5.1,5.67,534502,0
+BLDR.US,D,20140930,000000,5.66,5.7,5.44,5.45,383385,0
+BLDR.US,D,20141001,000000,5.46,5.538,5.31,5.355,423278,0
+BLDR.US,D,20141002,000000,5.38,5.55,5.3,5.51,477693,0
+BLDR.US,D,20141003,000000,5.61,5.7,5.43,5.46,206502,0
+BLDR.US,D,20141006,000000,5.5,5.606,5.35,5.37,202225,0
+BLDR.US,D,20141007,000000,5.34,5.4,5.2016,5.21,181121,0
+BLDR.US,D,20141008,000000,5.23,5.37,5.09,5.35,328078,0
+BLDR.US,D,20141009,000000,5.29,5.345,5.02,5.07,632307,0
+BLDR.US,D,20141010,000000,5.03,5.13,4.85,4.92,367822,0
+BLDR.US,D,20141013,000000,4.95,5.06,4.94,4.97,406579,0
+BLDR.US,D,20141014,000000,5.07,5.11,4.92,5,332935,0
+BLDR.US,D,20141015,000000,4.88,5.18,4.85,5.125,487450,0
+BLDR.US,D,20141016,000000,5,5.27,5,5.2,307546,0
+BLDR.US,D,20141017,000000,5.27,5.39,5.15,5.37,488417,0
+BLDR.US,D,20141020,000000,5.37,5.59,5.33,5.53,380666,0
+BLDR.US,D,20141021,000000,5.59,5.63,5.52,5.565,221421,0
+BLDR.US,D,20141022,000000,5.59,5.69,5.46,5.49,212370,0
+BLDR.US,D,20141023,000000,5.55,5.75,5.46,5.63,223363,0
+BLDR.US,D,20141024,000000,5.36,5.95,5.181,5.74,568230,0
+BLDR.US,D,20141027,000000,5.8,5.8,5.44,5.45,365825,0
+BLDR.US,D,20141028,000000,5.5,5.7,5.39,5.69,944670,0
+BLDR.US,D,20141029,000000,5.68,5.75,5.55,5.73,355689,0
+BLDR.US,D,20141030,000000,5.7,5.885,5.6,5.87,264773,0
+BLDR.US,D,20141031,000000,6.01,6.04,5.82,5.93,391575,0
+BLDR.US,D,20141103,000000,5.95,5.96,5.82,5.88,309320,0
+BLDR.US,D,20141104,000000,5.87,5.9,5.73,5.76,161631,0
+BLDR.US,D,20141105,000000,5.8575,5.99,5.73,5.925,284186,0
+BLDR.US,D,20141106,000000,5.92,5.98,5.835,5.88,209231,0
+BLDR.US,D,20141107,000000,5.83,5.88,5.76,5.87,190399,0
+BLDR.US,D,20141110,000000,5.9,6.0298,5.83,5.9,180463,0
+BLDR.US,D,20141111,000000,5.9,5.96,5.84,5.92,192850,0
+BLDR.US,D,20141112,000000,5.92,6.04,5.87,6,249948,0
+BLDR.US,D,20141113,000000,5.99,6.04,5.83,5.84,155070,0
+BLDR.US,D,20141114,000000,5.86,5.98,5.8,5.95,186852,0
+BLDR.US,D,20141117,000000,5.97,6,5.76,5.77,206981,0
+BLDR.US,D,20141118,000000,5.85,5.95,5.78,5.92,126804,0
+BLDR.US,D,20141119,000000,5.92,5.92,5.74,5.78,148617,0
+BLDR.US,D,20141120,000000,5.73,6.16,5.73,6.15,196766,0
+BLDR.US,D,20141121,000000,6.27,6.31,6.08,6.16,164373,0
+BLDR.US,D,20141124,000000,6.15,6.421,6.15,6.4,265881,0
+BLDR.US,D,20141125,000000,6.44,6.57,6.36,6.41,239027,0
+BLDR.US,D,20141126,000000,6.39,6.5325,6.2,6.27,161522,0
+BLDR.US,D,20141128,000000,6.28,6.3,6.14,6.16,127224,0
+BLDR.US,D,20141201,000000,6.16,6.2,6.06,6.12,221781,0
+BLDR.US,D,20141202,000000,6.19,6.52,6.16,6.51,307144,0
+BLDR.US,D,20141203,000000,6.53,6.76,6.51,6.67,292427,0
+BLDR.US,D,20141204,000000,6.54,6.61,6.41,6.52,223749,0
+BLDR.US,D,20141205,000000,6.39,6.7001,6.33,6.65,273736,0
+BLDR.US,D,20141208,000000,6.65,6.72,6.49,6.55,165421,0
+BLDR.US,D,20141209,000000,6.45,6.76,6.33,6.74,173723,0
+BLDR.US,D,20141210,000000,6.69,6.72,6.33,6.38,231173,0
+BLDR.US,D,20141211,000000,6.43,6.5,6.22,6.26,275411,0
+BLDR.US,D,20141212,000000,6.15,6.19,6.02,6.11,212136,0
+BLDR.US,D,20141215,000000,6.15,6.23,5.9666,6.1,199507,0
+BLDR.US,D,20141216,000000,6.1,6.28,6.04,6.15,237557,0
+BLDR.US,D,20141217,000000,6.15,6.51,6.1018,6.51,185261,0
+BLDR.US,D,20141218,000000,6.62,6.62,6.44,6.59,171802,0
+BLDR.US,D,20141219,000000,6.57,6.72,6.4501,6.66,318505,0
+BLDR.US,D,20141222,000000,6.65,6.79,6.59,6.73,103927,0
+BLDR.US,D,20141223,000000,6.76,6.78,6.59,6.69,156648,0
+BLDR.US,D,20141224,000000,6.71,6.73,6.6,6.64,64976,0
+BLDR.US,D,20141226,000000,6.65,6.84,6.6335,6.82,107885,0
+BLDR.US,D,20141229,000000,6.82,6.95,6.81,6.85,105027,0
+BLDR.US,D,20141230,000000,6.85,6.92,6.69,6.85,113119,0
+BLDR.US,D,20141231,000000,6.86,6.98,6.75,6.87,161958,0
+BLDR.US,D,20150102,000000,6.94,7.01,6.6,6.75,220233,0
+BLDR.US,D,20150105,000000,6.66,6.77,6.58,6.63,112987,0
+BLDR.US,D,20150106,000000,6.64,6.68,6.33,6.4,151811,0
+BLDR.US,D,20150107,000000,6.47,6.59,6.4,6.42,223571,0
+BLDR.US,D,20150108,000000,6.42,6.64,6.4,6.56,292774,0
+BLDR.US,D,20150109,000000,6.54,6.73,6.49,6.6,128698,0
+BLDR.US,D,20150112,000000,6.51,6.58,6.33,6.4,275087,0
+BLDR.US,D,20150113,000000,6.5,6.57,6.24,6.3,283795,0
+BLDR.US,D,20150114,000000,6.22,6.36,6.21,6.33,119475,0
+BLDR.US,D,20150115,000000,6.32,6.34,6.016,6.04,167828,0
+BLDR.US,D,20150116,000000,6,6.23,5.96,6.11,277051,0
+BLDR.US,D,20150120,000000,6.1,6.1,5.88,5.93,137303,0
+BLDR.US,D,20150121,000000,5.89,5.9952,5.71,5.75,180009,0
+BLDR.US,D,20150122,000000,5.91,5.93,5.765,5.88,262606,0
+BLDR.US,D,20150123,000000,5.88,5.98,5.88,5.92,179503,0
+BLDR.US,D,20150126,000000,5.93,6.13,5.85,6.13,197270,0
+BLDR.US,D,20150127,000000,6.04,6.18,5.99,6.11,159061,0
+BLDR.US,D,20150128,000000,6.17,6.17,5.96,5.99,135120,0
+BLDR.US,D,20150129,000000,6.04,6.31,5.96,6.25,184650,0
+BLDR.US,D,20150130,000000,6.19,6.29,5.9,5.92,170486,0
+BLDR.US,D,20150202,000000,5.97,6.06,5.88,6,114814,0
+BLDR.US,D,20150203,000000,6.06,6.26,6.06,6.2,142841,0
+BLDR.US,D,20150204,000000,6.14,6.22,6.05,6.07,107960,0
+BLDR.US,D,20150205,000000,6.1,6.33,6.07,6.29,121800,0
+BLDR.US,D,20150206,000000,6.29,6.38,6.2,6.29,80174,0
+BLDR.US,D,20150209,000000,6.28,6.4,6.24,6.27,77597,0
+BLDR.US,D,20150210,000000,6.31,6.45,6.21,6.34,130158,0
+BLDR.US,D,20150211,000000,6.3,6.41,6.26,6.35,87336,0
+BLDR.US,D,20150212,000000,6.39,6.54,6.35,6.44,135781,0
+BLDR.US,D,20150213,000000,6.46,6.6777,6.44,6.66,161814,0
+BLDR.US,D,20150217,000000,6.7,6.82,6.63,6.73,96524,0
+BLDR.US,D,20150218,000000,6.74,6.86,6.7001,6.77,98092,0
+BLDR.US,D,20150219,000000,6.78,7.06,6.76,7.02,350614,0
+BLDR.US,D,20150220,000000,6.97,6.97,6.15,6.5,695129,0
+BLDR.US,D,20150223,000000,6.56,6.56,6.175,6.3,283715,0
+BLDR.US,D,20150224,000000,6.36,6.46,6.3,6.4,181242,0
+BLDR.US,D,20150225,000000,6.43,6.43,6.17,6.2,151681,0
+BLDR.US,D,20150226,000000,6.23,6.25,6.06,6.15,331444,0
+BLDR.US,D,20150227,000000,6.16,6.17,6.01,6.03,393528,0
+BLDR.US,D,20150302,000000,6.01,6.2,6.01,6.16,295700,0
+BLDR.US,D,20150303,000000,6.15,6.18,5.96,6.02,145500,0
+BLDR.US,D,20150304,000000,5.97,6.05,5.91,6.04,130200,0
+BLDR.US,D,20150305,000000,6.02,6.07,5.91,5.96,143300,0
+BLDR.US,D,20150306,000000,5.9,6.13,5.85,6.06,360700,0
+BLDR.US,D,20150309,000000,6.08,6.11,5.96,6,170900,0
+BLDR.US,D,20150310,000000,5.94,5.99,5.87,5.87,215800,0
+BLDR.US,D,20150311,000000,5.87,5.97,5.81,5.93,113300,0
+BLDR.US,D,20150312,000000,6,6.07,5.96,6.03,129500,0
+BLDR.US,D,20150313,000000,5.98,6.04,5.83,6,109100,0
+BLDR.US,D,20150316,000000,6.01,6.04,5.89,5.95,114000,0
+BLDR.US,D,20150317,000000,5.9,6.05,5.83,6.02,219900,0
+BLDR.US,D,20150318,000000,6,6.12,5.9,6.11,133000,0
+BLDR.US,D,20150319,000000,6.05,6.14,5.98,6.02,76900,0
+BLDR.US,D,20150320,000000,6.1,6.31,6.06,6.28,248800,0
+BLDR.US,D,20150323,000000,6.26,6.45,6.26,6.35,154300,0
+BLDR.US,D,20150324,000000,6.34,6.45,6.29,6.44,116600,0
+BLDR.US,D,20150325,000000,6.46,6.48,6.3,6.33,132300,0
+BLDR.US,D,20150326,000000,6.3,6.34,6.17,6.18,190200,0
+BLDR.US,D,20150327,000000,6.25,6.56,6.25,6.52,821700,0
+BLDR.US,D,20150330,000000,6.6,6.71,6.55,6.63,223400,0
+BLDR.US,D,20150331,000000,6.62,6.83,6.6,6.67,232551,0
+BLDR.US,D,20150401,000000,6.63,6.72,6.54,6.7,236800,0
+BLDR.US,D,20150402,000000,6.71,6.99,6.7,6.98,415300,0
+BLDR.US,D,20150406,000000,6.98,7.08,6.9,6.9,223600,0
+BLDR.US,D,20150407,000000,6.99,7,6.87,6.89,254980,0
+BLDR.US,D,20150408,000000,6.86,7,6.86,7,126800,0
+BLDR.US,D,20150409,000000,7.01,7.05,6.81,6.84,245294,0
+BLDR.US,D,20150410,000000,6.91,6.93,6.82,6.9,141100,0
+BLDR.US,D,20150413,000000,11,11.74,10.5,11.57,17377400,0
+BLDR.US,D,20150414,000000,12.63,14.05,12.59,13.59,12224400,0
+BLDR.US,D,20150415,000000,13.7,13.75,12.79,13.67,4316298,0
+BLDR.US,D,20150416,000000,13.35,13.92,13.23,13.91,2276565,0
+BLDR.US,D,20150417,000000,13.59,13.86,12.98,12.99,1995500,0
+BLDR.US,D,20150420,000000,13.07,13.49,12.83,12.85,1444838,0
+BLDR.US,D,20150421,000000,12.84,13.24,12.64,13.09,1039736,0
+BLDR.US,D,20150422,000000,13,13.15,12.84,13,652820,0
+BLDR.US,D,20150423,000000,12.92,13.04,12.67,12.88,610800,0
+BLDR.US,D,20150424,000000,12.92,13.17,12.3,12.79,897465,0
+BLDR.US,D,20150427,000000,12.79,13.8,12.7,13.13,1365900,0
+BLDR.US,D,20150428,000000,13.06,13.14,12.7,13.06,635691,0
+BLDR.US,D,20150429,000000,12.95,13.02,12.74,12.88,432800,0
+BLDR.US,D,20150430,000000,12.82,12.89,12.56,12.76,667700,0
+BLDR.US,D,20150501,000000,12.74,13.1,12.7,12.91,673600,0
+BLDR.US,D,20150504,000000,12.74,13,12.63,12.86,767200,0
+BLDR.US,D,20150505,000000,12.75,12.89,12.37,12.52,706900,0
+BLDR.US,D,20150506,000000,12.54,12.806,12.38,12.63,598103,0
+BLDR.US,D,20150507,000000,12.6,12.85,12.47,12.78,346202,0
+BLDR.US,D,20150508,000000,12.84,12.95,12.8,12.86,348500,0
+BLDR.US,D,20150511,000000,12.89,12.99,12.66,12.72,378600,0
+BLDR.US,D,20150512,000000,12.65,12.74,12.445,12.68,325602,0
+BLDR.US,D,20150513,000000,12.71,12.83,12.41,12.53,313500,0
+BLDR.US,D,20150514,000000,12.61,12.92,12.35,12.8,331800,0
+BLDR.US,D,20150515,000000,12.74,12.8,12.52,12.71,341280,0
+BLDR.US,D,20150518,000000,12.69,12.83,12.38,12.79,475936,0
+BLDR.US,D,20150519,000000,12.96,13.35,12.89,13.27,1043139,0
+BLDR.US,D,20150520,000000,13.25,13.29,12.84,12.95,237300,0
+BLDR.US,D,20150521,000000,12.91,13.16,12.87,12.93,168700,0
+BLDR.US,D,20150522,000000,12.93,12.97,12.55,12.6,303400,0
+BLDR.US,D,20150526,000000,12.57,12.67,12.3,12.44,318986,0
+BLDR.US,D,20150527,000000,12.49,12.74,12.29,12.59,367300,0
+BLDR.US,D,20150528,000000,12.49,12.68,12.15,12.39,355905,0
+BLDR.US,D,20150529,000000,12.35,12.55,12.16,12.28,234800,0
+BLDR.US,D,20150601,000000,12.37,12.496,11.924,12.25,315848,0
+BLDR.US,D,20150602,000000,12.19,12.5,12.06,12.4,255395,0
+BLDR.US,D,20150603,000000,12.5,12.8,12.44,12.67,313300,0
+BLDR.US,D,20150604,000000,12.58,12.72,12.2,12.23,151900,0
+BLDR.US,D,20150605,000000,12.23,12.55,12.05,12.35,353300,0
+BLDR.US,D,20150608,000000,12.35,12.59,12.3,12.4,244700,0
+BLDR.US,D,20150609,000000,12.34,12.47,12.11,12.18,270820,0
+BLDR.US,D,20150610,000000,12.26,12.56,12.26,12.55,274461,0
+BLDR.US,D,20150611,000000,12.52,12.61,12.21,12.54,624327,0
+BLDR.US,D,20150612,000000,12.37,12.57,12.25,12.35,320200,0
+BLDR.US,D,20150615,000000,12.59,13.24,12.4,13.08,1093500,0
+BLDR.US,D,20150616,000000,13.05,13.29,12.93,13.28,532700,0
+BLDR.US,D,20150617,000000,13.31,13.64,13.04,13.25,433100,0
+BLDR.US,D,20150618,000000,13.34,13.52,13.27,13.31,577200,0
+BLDR.US,D,20150619,000000,13.32,13.77,13.28,13.69,3276500,0
+BLDR.US,D,20150622,000000,13.83,13.84,13.47,13.58,441300,0
+BLDR.US,D,20150623,000000,13.62,13.88,13.5,13.85,471750,0
+BLDR.US,D,20150624,000000,13.86,14.24,13.45,13.6,641400,0
+BLDR.US,D,20150625,000000,13.6,13.83,13.45,13.62,319700,0
+BLDR.US,D,20150626,000000,13.63,13.74,13.37,13.39,699100,0
+BLDR.US,D,20150629,000000,13.29,13.32,12.71,12.78,491000,0
+BLDR.US,D,20150630,000000,12.93,12.95,12.65,12.84,1024002,0
+BLDR.US,D,20150701,000000,13.04,13.19,12.63,12.85,278700,0
+BLDR.US,D,20150702,000000,12.86,13,12.56,12.67,227300,0
+BLDR.US,D,20150706,000000,12.58,12.89,12.51,12.69,251300,0
+BLDR.US,D,20150707,000000,12.68,12.68,12.12,12.59,393100,0
+BLDR.US,D,20150708,000000,12.48,12.48,11.98,12.05,266800,0
+BLDR.US,D,20150709,000000,12.29,12.49,12.19,12.2,374600,0
+BLDR.US,D,20150710,000000,12.3,12.71,12.28,12.69,186300,0
+BLDR.US,D,20150713,000000,12.8,12.9,12.5,12.68,295900,0
+BLDR.US,D,20150714,000000,12.65,12.85,12.57,12.62,205138,0
+BLDR.US,D,20150715,000000,12.66,12.66,12.13,12.23,362864,0
+BLDR.US,D,20150716,000000,12.25,12.5,12.22,12.43,494000,0
+BLDR.US,D,20150717,000000,12.45,12.74,12.41,12.71,470300,0
+BLDR.US,D,20150720,000000,12.79,13.1,12.55,13.02,376600,0
+BLDR.US,D,20150721,000000,13.07,13.42,12.98,13.39,785100,0
+BLDR.US,D,20150722,000000,13.32,13.9,13.19,13.85,1604200,0
+BLDR.US,D,20150723,000000,13.8,14.09,13.74,13.95,1891300,0
+BLDR.US,D,20150724,000000,14.5,14.5,13.39,13.39,1614800,0
+BLDR.US,D,20150727,000000,13.04,13.45,12.39,13.21,1140700,0
+BLDR.US,D,20150728,000000,12.99,13.62,12.64,12.9,1632900,0
+BLDR.US,D,20150729,000000,13.37,13.86,13.29,13.8,8712400,0
+BLDR.US,D,20150730,000000,14.01,14.77,13.66,14.75,3789600,0
+BLDR.US,D,20150731,000000,14.84,15.2,14.69,15.04,2204600,0
+BLDR.US,D,20150803,000000,15.1,15.39,14.87,15.28,2452733,0
+BLDR.US,D,20150804,000000,15.22,15.47,14.7,14.79,1847100,0
+BLDR.US,D,20150805,000000,14.62,14.91,14.2,14.34,1250600,0
+BLDR.US,D,20150806,000000,14.3,14.66,14.115,14.26,1279780,0
+BLDR.US,D,20150807,000000,14.16,14.34,13.91,14.23,1838100,0
+BLDR.US,D,20150810,000000,14.26,14.62,14.19,14.54,1016500,0
+BLDR.US,D,20150811,000000,14.46,14.84,14.439,14.48,1127874,0
+BLDR.US,D,20150812,000000,14.52,14.57,13.81,14.18,965100,0
+BLDR.US,D,20150813,000000,14.26,14.84,14.22,14.64,895600,0
+BLDR.US,D,20150814,000000,14.51,14.51,14.02,14.27,792700,0
+BLDR.US,D,20150817,000000,14.16,14.5,14,14.37,592300,0
+BLDR.US,D,20150818,000000,14.41,15.09,14.1,14.93,1398000,0
+BLDR.US,D,20150819,000000,14.9,15.5,14.61,15.35,1894400,0
+BLDR.US,D,20150820,000000,15.25,15.47,14.81,14.9,1484400,0
+BLDR.US,D,20150821,000000,14.72,15.19,14.59,14.92,1414000,0
+BLDR.US,D,20150824,000000,13.82,14.92,12.9,14.02,1701576,0
+BLDR.US,D,20150825,000000,14.79,14.79,13.51,13.52,1222600,0
+BLDR.US,D,20150826,000000,13.85,13.98,13.23,13.83,1145800,0
+BLDR.US,D,20150827,000000,14.06,14.43,13.72,14.36,1360400,0
+BLDR.US,D,20150828,000000,14.23,14.75,14.14,14.48,790900,0
+BLDR.US,D,20150831,000000,14.48,14.94,14.29,14.81,1280300,0
+BLDR.US,D,20150901,000000,14.47,14.62,14.19,14.39,1007600,0
+BLDR.US,D,20150902,000000,14.62,15.46,14.4,15.45,1788100,0
+BLDR.US,D,20150903,000000,15.4,15.69,15.18,15.32,1692200,0
+BLDR.US,D,20150904,000000,15.06,15.5,14.89,15.32,1395600,0
+BLDR.US,D,20150908,000000,15.81,16,15.53,15.73,1364200,0
+BLDR.US,D,20150909,000000,15.94,16.43,15.8,16.04,2351900,0
+BLDR.US,D,20150910,000000,15.74,16.45,15.66,16.23,1763847,0
+BLDR.US,D,20150911,000000,16.11,16.44,16.04,16.2,1284800,0
+BLDR.US,D,20150914,000000,16.32,16.69,16.23,16.44,1040300,0
+BLDR.US,D,20150915,000000,16.49,16.64,16.23,16.26,754600,0
+BLDR.US,D,20150916,000000,16.2,16.47,15.98,16.36,1580200,0
+BLDR.US,D,20150917,000000,16.4,16.45,15.6,15.78,2246058,0
+BLDR.US,D,20150918,000000,15.11,15.88,15.01,15.35,2611600,0
+BLDR.US,D,20150921,000000,15.55,15.85,15.15,15.31,1335700,0
+BLDR.US,D,20150922,000000,15.16,15.41,14.82,14.91,1009300,0
+BLDR.US,D,20150923,000000,14.95,15.06,14.76,14.96,598025,0
+BLDR.US,D,20150924,000000,14.87,14.87,14.18,14.49,1660472,0
+BLDR.US,D,20150925,000000,14.65,14.75,13.82,13.93,1048800,0
+BLDR.US,D,20150928,000000,13.88,13.9,13.13,13.21,1555841,0
+BLDR.US,D,20150929,000000,13.23,13.52,12.34,12.49,2449700,0
+BLDR.US,D,20150930,000000,12.59,12.85,12.51,12.68,2639600,0
+BLDR.US,D,20151001,000000,12.75,13.19,12.5,13.15,1489900,0
+BLDR.US,D,20151002,000000,12.9,13.22,12.56,13.17,1055300,0
+BLDR.US,D,20151005,000000,13.24,13.95,13.24,13.66,1058386,0
+BLDR.US,D,20151006,000000,13.66,13.99,13.49,13.7,1099400,0
+BLDR.US,D,20151007,000000,13.74,14.44,13.68,14.41,1284140,0
+BLDR.US,D,20151008,000000,14.09,14.72,14.05,14.55,1581200,0
+BLDR.US,D,20151009,000000,14.54,14.77,14.13,14.32,732400,0
+BLDR.US,D,20151012,000000,14.28,14.31,13.8,13.86,479694,0
+BLDR.US,D,20151013,000000,13.78,14.18,13.35,13.38,905400,0
+BLDR.US,D,20151014,000000,13.37,13.37,12.51,12.79,1780700,0
+BLDR.US,D,20151015,000000,12.98,13.23,12.71,13.21,884700,0
+BLDR.US,D,20151016,000000,13.16,13.43,13.02,13.25,1012800,0
+BLDR.US,D,20151019,000000,13.2,13.325,13.07,13.22,501420,0
+BLDR.US,D,20151020,000000,13.17,13.34,12.51,12.7,1407000,0
+BLDR.US,D,20151021,000000,12.83,12.88,12.39,12.48,901700,0
+BLDR.US,D,20151022,000000,12.53,12.87,12.05,12.85,1079500,0
+BLDR.US,D,20151023,000000,12.93,13.36,12.6,12.69,660700,0
+BLDR.US,D,20151026,000000,12.89,12.93,12.24,12.31,732300,0
+BLDR.US,D,20151027,000000,12.25,12.47,11.58,11.76,1545900,0
+BLDR.US,D,20151028,000000,11.81,12.36,11.67,12.22,695200,0
+BLDR.US,D,20151029,000000,12.19,12.22,11.56,11.75,986700,0
+BLDR.US,D,20151030,000000,11.67,11.94,11.59,11.82,1347000,0
+BLDR.US,D,20151102,000000,11.8,12.07,11.69,11.96,787720,0
+BLDR.US,D,20151103,000000,11.89,12.27,11.73,12.17,928151,0
+BLDR.US,D,20151104,000000,12.16,12.81,12.1,12.37,1106604,0
+BLDR.US,D,20151105,000000,12.36,12.54,12.18,12.31,812800,0
+BLDR.US,D,20151106,000000,14.21,15.72,13.83,15.25,4610600,0
+BLDR.US,D,20151109,000000,15.4,15.5,14.2,14.66,3420717,0
+BLDR.US,D,20151110,000000,14.58,14.71,13.99,14.44,2081300,0
+BLDR.US,D,20151111,000000,14.53,14.53,14.01,14.37,1084400,0
+BLDR.US,D,20151112,000000,14.18,14.37,13.83,13.88,939400,0
+BLDR.US,D,20151113,000000,13.82,13.91,13.58,13.65,1050400,0
+BLDR.US,D,20151116,000000,13.6,13.75,13.26,13.67,880700,0
+BLDR.US,D,20151117,000000,13.74,13.8,12.9,12.98,1513100,0
+BLDR.US,D,20151118,000000,13.04,13.15,12.71,13.01,866600,0
+BLDR.US,D,20151119,000000,12.95,13.95,12.6,13.56,2699600,0
+BLDR.US,D,20151120,000000,13,13.35,12.95,13.21,4587200,0
+BLDR.US,D,20151123,000000,13.24,13.72,13.24,13.69,4264400,0
+BLDR.US,D,20151124,000000,13.73,13.94,13.35,13.48,1276000,0
+BLDR.US,D,20151125,000000,13.45,13.85,13.42,13.82,1077700,0
+BLDR.US,D,20151127,000000,13.86,14.14,13.74,13.91,891100,0
+BLDR.US,D,20151130,000000,14.03,14.08,13.33,13.46,1620600,0
+BLDR.US,D,20151201,000000,13.62,13.62,13.09,13.42,1735416,0
+BLDR.US,D,20151202,000000,13.35,13.66,13.26,13.5,1131290,0
+BLDR.US,D,20151203,000000,13.5,13.58,12.92,13.02,2001290,0
+BLDR.US,D,20151204,000000,13.05,13.47,13.02,13.37,1170800,0
+BLDR.US,D,20151207,000000,13.33,13.44,12.52,12.87,2413300,0
+BLDR.US,D,20151208,000000,12.93,13.07,12.64,12.94,1261285,0
+BLDR.US,D,20151209,000000,12.83,12.99,12.11,12.16,1583300,0
+BLDR.US,D,20151210,000000,12.18,12.27,11.94,12.07,1599400,0
+BLDR.US,D,20151211,000000,11.83,12.12,11.73,11.82,1290300,0
+BLDR.US,D,20151214,000000,11.77,11.77,10.14,10.57,5367347,0
+BLDR.US,D,20151215,000000,10.05,11.02,10.02,10.96,2701600,0
+BLDR.US,D,20151216,000000,11.09,11.51,11.03,11.41,1449200,0
+BLDR.US,D,20151217,000000,11.4,11.74,10.79,10.92,1620100,0
+BLDR.US,D,20151218,000000,10.91,11.28,10.75,10.82,1871000,0
+BLDR.US,D,20151221,000000,10.86,10.91,10.45,10.78,1110800,0
+BLDR.US,D,20151222,000000,10.78,10.86,10.5,10.7,804480,0
+BLDR.US,D,20151223,000000,10.75,11.16,10.75,11.01,899300,0
+BLDR.US,D,20151224,000000,10.98,11.09,10.246,10.92,307000,0
+BLDR.US,D,20151228,000000,10.84,10.9,10.46,10.6,683551,0
+BLDR.US,D,20151229,000000,10.71,10.8,10.46,10.76,1019806,0
+BLDR.US,D,20151230,000000,10.7,10.98,10.67,10.69,639232,0
+BLDR.US,D,20151231,000000,10.5,11.26,10.5,11.08,1297633,0
+BLDR.US,D,20160104,000000,10.83,11.14,10.51,11.09,1702863,0
+BLDR.US,D,20160105,000000,11.16,11.26,10.78,11.18,1306867,0
+BLDR.US,D,20160106,000000,11.01,11.145,10.145,10.42,2179913,0
+BLDR.US,D,20160107,000000,10.03,10.25,9.59,9.65,2294673,0
+BLDR.US,D,20160108,000000,9.71,9.81,9.41,9.47,1566061,0
+BLDR.US,D,20160111,000000,9.49,9.51,8.945,9.16,1841149,0
+BLDR.US,D,20160112,000000,9.29,9.36,8.73,9.03,2237402,0
+BLDR.US,D,20160113,000000,9.04,9.13,8.49,8.52,1475738,0
+BLDR.US,D,20160114,000000,8.55,8.735,8.225,8.6,1451948,0
+BLDR.US,D,20160115,000000,8.33,8.3767,7.8985,8.17,1381123,0
+BLDR.US,D,20160119,000000,8.3,8.32,7.57,7.63,2167000,0
+BLDR.US,D,20160120,000000,7.44,7.79,7.02,7.63,2879445,0
+BLDR.US,D,20160121,000000,7.66,8.31,7.65,7.82,1724365,0
+BLDR.US,D,20160122,000000,8.02,8.51,8.02,8.28,1528580,0
+BLDR.US,D,20160125,000000,8.15,8.17,7.74,7.81,1321980,0
+BLDR.US,D,20160126,000000,7.8,8.07,7.47,8.04,1189164,0
+BLDR.US,D,20160127,000000,8.01,8.06,7.495,7.58,1189740,0
+BLDR.US,D,20160128,000000,7.78,7.84,7.321,7.6,1293472,0
+BLDR.US,D,20160129,000000,7.7,8.045,7.7,8.03,1079333,0
+BLDR.US,D,20160201,000000,7.97,8.21,7.86,8.15,1095087,0
+BLDR.US,D,20160202,000000,7.99,8.04,7.63,7.75,1308753,0
+BLDR.US,D,20160203,000000,8.03,8.13,7.56,7.8,1774793,0
+BLDR.US,D,20160204,000000,7.8,8.32,7.72,8.22,1092030,0
+BLDR.US,D,20160205,000000,8.13,8.38,7.595,7.63,1826983,0
+BLDR.US,D,20160208,000000,7.48,7.57,7.04,7.25,2426516,0
+BLDR.US,D,20160209,000000,7.17,7.24,6.665,6.76,2371094,0
+BLDR.US,D,20160210,000000,6.98,7.24,6.75,6.94,1461350,0
+BLDR.US,D,20160211,000000,6.81,7.13,6.5,6.59,1510269,0
+BLDR.US,D,20160212,000000,6.69,6.92,6.535,6.64,1059240,0
+BLDR.US,D,20160216,000000,6.78,7,6.64,6.98,1298982,0
+BLDR.US,D,20160217,000000,7,7.25,7,7.03,1802497,0
+BLDR.US,D,20160218,000000,7.05,7.31,6.78,6.905,1247225,0
+BLDR.US,D,20160219,000000,6.86,6.93,6.72,6.76,1356229,0
+BLDR.US,D,20160222,000000,6.89,7.55,6.89,7.39,1695889,0
+BLDR.US,D,20160223,000000,7.36,7.4,7.09,7.2,1040730,0
+BLDR.US,D,20160224,000000,7.04,7.355,7.01,7.35,875383,0
+BLDR.US,D,20160225,000000,7.37,7.4899,7.2,7.37,680301,0
+BLDR.US,D,20160226,000000,7.45,7.92,7.405,7.9,1123153,0
+BLDR.US,D,20160229,000000,8,8.38,7.9,7.93,1878738,0
+BLDR.US,D,20160301,000000,7.97,8.51,7.97,8.49,2546656,0
+BLDR.US,D,20160302,000000,8.55,8.68,8.3,8.63,1746139,0
+BLDR.US,D,20160303,000000,8.64,8.7,8.29,8.65,1330250,0
+BLDR.US,D,20160304,000000,9.02,10.2,8.84,9.79,4777554,0
+BLDR.US,D,20160307,000000,9.65,10.04,9.65,10,2086314,0
+BLDR.US,D,20160308,000000,9.91,10.0385,9.63,9.74,1501919,0
+BLDR.US,D,20160309,000000,9.78,9.91,9.27,9.43,1028010,0
+BLDR.US,D,20160310,000000,9.51,9.59,9.07,9.26,774227,0
+BLDR.US,D,20160311,000000,9.38,9.705,9.28,9.69,653997,0
+BLDR.US,D,20160314,000000,9.66,10.01,9.59,9.99,1162827,0
+BLDR.US,D,20160315,000000,9.9,10.01,9.29,9.35,780811,0
+BLDR.US,D,20160316,000000,9.31,9.75,9.26,9.71,1388465,0
+BLDR.US,D,20160317,000000,9.62,10.06,9.59,10.01,638584,0
+BLDR.US,D,20160318,000000,10.08,10.3755,9.99,10.11,2111803,0
+BLDR.US,D,20160321,000000,10.08,10.26,9.86,9.9,663253,0
+BLDR.US,D,20160322,000000,9.84,10.19,9.76,10.11,673874,0
+BLDR.US,D,20160323,000000,10.09,10.4499,10.09,10.22,2053123,0
+BLDR.US,D,20160324,000000,10.12,10.24,9.96,10.14,561158,0
+BLDR.US,D,20160328,000000,10.16,10.37,9.92,10.29,703490,0
+BLDR.US,D,20160329,000000,10.24,10.87,10.18,10.67,1218548,0
+BLDR.US,D,20160330,000000,10.79,10.85,10.5,10.64,1040728,0
+BLDR.US,D,20160331,000000,10.65,11.335,10.61,11.27,1630405,0
+BLDR.US,D,20160401,000000,11.07,11.5,10.96,11.41,1038425,0
+BLDR.US,D,20160404,000000,11.41,11.51,11.03,11.08,854394,0
+BLDR.US,D,20160405,000000,10.92,11.33,10.762,11.28,766922,0
+BLDR.US,D,20160406,000000,11.33,11.8,11.23,11.73,973650,0
+BLDR.US,D,20160407,000000,11.58,11.84,11.36,11.55,878918,0
+BLDR.US,D,20160408,000000,11.72,11.89,11.34,11.66,642134,0
+BLDR.US,D,20160411,000000,11.76,12.1936,11.66,11.86,1031378,0
+BLDR.US,D,20160412,000000,11.89,12.0383,11.63,11.71,801515,0
+BLDR.US,D,20160413,000000,11.84,12.07,11.71,11.98,788332,0
+BLDR.US,D,20160414,000000,11.97,12.01,11.76,11.89,832731,0
+BLDR.US,D,20160415,000000,11.9,12.19,11.8,12.03,882868,0
+BLDR.US,D,20160418,000000,11.99,12.32,11.85,12.1,485658,0
+BLDR.US,D,20160419,000000,12.12,12.1708,11.91,12.02,556268,0
+BLDR.US,D,20160420,000000,11.94,12.5,11.94,12.2,793162,0
+BLDR.US,D,20160421,000000,12.3,12.77,12.28,12.3,806695,0
+BLDR.US,D,20160422,000000,12.35,12.57,12.3364,12.4,1007765,0
+BLDR.US,D,20160425,000000,12.38,12.59,12.09,12.21,440981,0
+BLDR.US,D,20160426,000000,12.23,12.2805,11.94,12.14,841925,0
+BLDR.US,D,20160427,000000,12.09,12.17,11.97,12.03,857334,0
+BLDR.US,D,20160428,000000,11.92,12.02,11.335,11.4,855338,0
+BLDR.US,D,20160429,000000,11.38,11.39,10.82,11.09,1466684,0
+BLDR.US,D,20160502,000000,11.15,11.46,10.94,11.44,896654,0
+BLDR.US,D,20160503,000000,11.32,11.364,10.905,10.98,1562282,0
+BLDR.US,D,20160504,000000,10.9,11.33,10.83,11.14,1012761,0
+BLDR.US,D,20160505,000000,11.17,11.53,11.08,11.3,1590369,0
+BLDR.US,D,20160506,000000,11.48,11.61,10.17,10.86,2983341,0
+BLDR.US,D,20160509,000000,10.86,11.4425,10.86,11.12,1768921,0
+BLDR.US,D,20160510,000000,11.16,11.39,11.05,11.36,1221612,0
+BLDR.US,D,20160511,000000,11.3,11.83,11.17,11.54,1299476,0
+BLDR.US,D,20160512,000000,11.6,11.75,11.39,11.5,1061075,0
+BLDR.US,D,20160513,000000,11.41,11.62,11.21,11.24,1837602,0
+BLDR.US,D,20160516,000000,11.34,11.38,11.045,11.06,1896039,0
+BLDR.US,D,20160517,000000,11.09,11.44,10.64,11.17,1474099,0
+BLDR.US,D,20160518,000000,11.12,11.33,10.82,10.93,1566778,0
+BLDR.US,D,20160519,000000,10.66,11.49,10.64,11.44,9165703,0
+BLDR.US,D,20160520,000000,11.53,11.73,11.16,11.64,1451036,0
+BLDR.US,D,20160523,000000,11.54,11.99,11.44,11.76,1697614,0
+BLDR.US,D,20160524,000000,11.84,12.03,11.65,11.955,1221882,0
+BLDR.US,D,20160525,000000,12.03,12.26,11.8,11.88,1905137,0
+BLDR.US,D,20160526,000000,11.91,12.02,11.47,11.64,2309654,0
+BLDR.US,D,20160527,000000,11.66,11.9,11.59,11.78,2033024,0
+BLDR.US,D,20160531,000000,11.89,12.02,11.62,11.75,940148,0
+BLDR.US,D,20160601,000000,11.99,12.18,11.74,12.07,2081113,0
+BLDR.US,D,20160602,000000,11.96,12.31,11.94,12.29,1784414,0
+BLDR.US,D,20160603,000000,12.31,12.33,11.85,11.88,1222107,0
+BLDR.US,D,20160606,000000,11.89,11.995,11.72,11.96,984231,0
+BLDR.US,D,20160607,000000,11.96,12.2,11.838,12.14,1085890,0
+BLDR.US,D,20160608,000000,12.18,12.335,12.09,12.3,1155841,0
+BLDR.US,D,20160609,000000,12.22,12.31,12.06,12.11,762007,0
+BLDR.US,D,20160610,000000,11.89,12.03,11.69,11.74,918873,0
+BLDR.US,D,20160613,000000,11.61,11.75,11.29,11.33,1227412,0
+BLDR.US,D,20160614,000000,11.29,11.37,10.98,11.04,1308916,0
+BLDR.US,D,20160615,000000,11.05,11.195,10.89,11,1804647,0
+BLDR.US,D,20160616,000000,11.13,11.13,10.655,10.87,962395,0
+BLDR.US,D,20160617,000000,10.93,11.17,10.801,11.07,1688587,0
+BLDR.US,D,20160620,000000,11.2,11.575,11.04,11.41,1090951,0
+BLDR.US,D,20160621,000000,11.42,11.64,11.065,11.32,1002580,0
+BLDR.US,D,20160622,000000,11.32,11.33,10.93,11.02,899325,0
+BLDR.US,D,20160623,000000,11.19,11.72,11.07,11.72,885913,0
+BLDR.US,D,20160624,000000,10.99,11.29,10.75,10.93,3331926,0
+BLDR.US,D,20160627,000000,10.74,10.895,10.15,10.19,2160153,0
+BLDR.US,D,20160628,000000,10.34,10.99,10.34,10.68,1142601,0
+BLDR.US,D,20160629,000000,10.92,11.16,10.71,11.03,1012366,0
+BLDR.US,D,20160630,000000,10.78,11.26,10.78,11.25,767802,0
+BLDR.US,D,20160701,000000,11.28,11.775,10.99,11.56,545739,0
+BLDR.US,D,20160705,000000,11.5,11.77,11.01,11.25,1186322,0
+BLDR.US,D,20160706,000000,11.18,11.64,11.11,11.62,917804,0
+BLDR.US,D,20160707,000000,11.65,11.9,11.61,11.82,999350,0
+BLDR.US,D,20160708,000000,11.96,12.45,11.72,12.34,1559969,0
+BLDR.US,D,20160711,000000,12.48,12.86,12.48,12.75,1208899,0
+BLDR.US,D,20160712,000000,12.88,13.02,12.6275,12.8,1162097,0
+BLDR.US,D,20160713,000000,12.88,12.95,12.63,12.635,701041,0
+BLDR.US,D,20160714,000000,12.86,12.86,12.54,12.67,707650,0
+BLDR.US,D,20160715,000000,12.76,12.84,12.51,12.82,698452,0
+BLDR.US,D,20160718,000000,12.81,13.24,12.66,13.09,986266,0
+BLDR.US,D,20160719,000000,13.1,13.1,12.82,12.88,601182,0
+BLDR.US,D,20160720,000000,12.94,13.09,12.78,12.95,542126,0
+BLDR.US,D,20160721,000000,12.98,13.035,12.7293,12.82,637545,0
+BLDR.US,D,20160722,000000,12.81,13,12.63,12.9,455891,0
+BLDR.US,D,20160725,000000,12.92,13.22,12.92,12.98,691632,0
+BLDR.US,D,20160726,000000,13.03,13.16,12.925,13.09,721560,0
+BLDR.US,D,20160727,000000,13.15,13.38,12.87,13.09,1134647,0
+BLDR.US,D,20160728,000000,13.1,13.35,13.02,13.1,1815436,0
+BLDR.US,D,20160729,000000,13.12,13.155,12.73,12.9,1428682,0
+BLDR.US,D,20160801,000000,12.96,13.33,12.66,12.98,1666326,0
+BLDR.US,D,20160802,000000,12.95,13.15,12.78,12.83,1065534,0
+BLDR.US,D,20160803,000000,12.86,13.17,12.75,13.11,843376,0
+BLDR.US,D,20160804,000000,13.13,13.239,12.77,13.11,1041357,0
+BLDR.US,D,20160805,000000,12,12.99,12,12.55,2180308,0
+BLDR.US,D,20160808,000000,12.44,12.85,12.43,12.44,782611,0
+BLDR.US,D,20160809,000000,12.44,12.52,12.03,12.4,1095106,0
+BLDR.US,D,20160810,000000,12.45,12.84,12.07,12.42,928339,0
+BLDR.US,D,20160811,000000,12.47,12.66,12.31,12.45,867350,0
+BLDR.US,D,20160812,000000,12.44,12.57,12.11,12.29,1675362,0
+BLDR.US,D,20160815,000000,12.4,12.565,12.17,12.45,654788,0
+BLDR.US,D,20160816,000000,12.43,12.59,12.25,12.54,1027956,0
+BLDR.US,D,20160817,000000,12.6,12.65,12.36,12.56,1621024,0
+BLDR.US,D,20160818,000000,12.56,12.74,12.3,12.65,840445,0
+BLDR.US,D,20160819,000000,12.63,12.723,12.55,12.62,969900,0
+BLDR.US,D,20160822,000000,12.51,12.75,12.25,12.68,1056473,0
+BLDR.US,D,20160823,000000,12.75,13.24,12.7101,13.09,1192921,0
+BLDR.US,D,20160824,000000,13.11,13.12,12.815,12.88,699675,0
+BLDR.US,D,20160825,000000,12.85,12.98,12.8,12.96,825249,0
+BLDR.US,D,20160826,000000,13.01,13.32,12.775,13.005,1193051,0
+BLDR.US,D,20160829,000000,13.1,13.76,13.1,13.6,1396764,0
+BLDR.US,D,20160830,000000,13.65,14.03,13.58,14.03,1102691,0
+BLDR.US,D,20160831,000000,14.07,14.09,13.55,13.74,1104203,0
+BLDR.US,D,20160901,000000,13.77,13.78,13.245,13.53,700984,0
+BLDR.US,D,20160902,000000,13.55,13.69,13.235,13.42,732723,0
+BLDR.US,D,20160906,000000,13.64,13.7754,13.2,13.33,798038,0
+BLDR.US,D,20160907,000000,13.48,13.79,13.33,13.62,1318986,0
+BLDR.US,D,20160908,000000,13.61,13.7599,13.48,13.61,720168,0
+BLDR.US,D,20160909,000000,13.43,13.43,12.52,12.62,1667132,0
+BLDR.US,D,20160912,000000,12.49,12.6746,12.4,12.67,1052378,0
+BLDR.US,D,20160913,000000,12.58,12.62,12.2,12.31,1011490,0
+BLDR.US,D,20160914,000000,12.36,12.52,12.08,12.26,766930,0
+BLDR.US,D,20160915,000000,12.47,12.47,12.19,12.23,381879,0
+BLDR.US,D,20160916,000000,12.2,12.22,11.77,11.85,1103929,0
+BLDR.US,D,20160919,000000,11.98,12.375,11.91,12.02,612315,0
+BLDR.US,D,20160920,000000,12.14,12.19,11.39,11.51,1403571,0
+BLDR.US,D,20160921,000000,11.54,11.74,11.34,11.71,1447889,0
+BLDR.US,D,20160922,000000,11.78,12.07,11.59,11.81,1253308,0
+BLDR.US,D,20160923,000000,11.81,12.0137,11.62,11.76,803738,0
+BLDR.US,D,20160926,000000,11.63,11.865,11.61,11.67,400724,0
+BLDR.US,D,20160927,000000,11.7,11.73,11.47,11.73,728219,0
+BLDR.US,D,20160928,000000,11.73,11.82,11.47,11.73,1058662,0
+BLDR.US,D,20160929,000000,11.72,11.72,11.31,11.4,628944,0
+BLDR.US,D,20160930,000000,11.54,11.65,11.25,11.51,999394,0
+BLDR.US,D,20161003,000000,11.45,11.58,11.295,11.4,733759,0
+BLDR.US,D,20161004,000000,11.39,11.56,11.23,11.35,334530,0
+BLDR.US,D,20161005,000000,11.38,11.52,11.26,11.32,770833,0
+BLDR.US,D,20161006,000000,11.27,11.835,11.25,11.76,997293,0
+BLDR.US,D,20161007,000000,11.61,11.65,11.19,11.21,710927,0
+BLDR.US,D,20161010,000000,11.35,11.58,11.31,11.46,353766,0
+BLDR.US,D,20161011,000000,11.4,11.55,11.03,11.18,513642,0
+BLDR.US,D,20161012,000000,11.15,11.29,11.03,11.12,373308,0
+BLDR.US,D,20161013,000000,11.02,11.28,11.02,11.12,746370,0
+BLDR.US,D,20161014,000000,11.19,11.42,10.86,10.87,677318,0
+BLDR.US,D,20161017,000000,10.79,10.8491,10.45,10.62,1278257,0
+BLDR.US,D,20161018,000000,10.75,10.83,10.27,10.27,1808565,0
+BLDR.US,D,20161019,000000,10.33,10.54,10.21,10.43,1924527,0
+BLDR.US,D,20161020,000000,10.38,10.51,10.29,10.42,1430335,0
+BLDR.US,D,20161021,000000,10.3,10.395,10.2,10.375,807833,0
+BLDR.US,D,20161024,000000,10.48,10.66,10.37,10.4,739380,0
+BLDR.US,D,20161025,000000,10.35,10.35,9.73,9.73,2097512,0
+BLDR.US,D,20161026,000000,9.64,9.77,9.6,9.71,1356843,0
+BLDR.US,D,20161027,000000,9.76,9.87,9.61,9.73,1120543,0
+BLDR.US,D,20161028,000000,9.71,9.825,9.51,9.57,1529510,0
+BLDR.US,D,20161031,000000,9.59,10,9.5,9.67,463051,0
+BLDR.US,D,20161101,000000,9.72,9.89,9.59,9.705,1243790,0
+BLDR.US,D,20161102,000000,9.71,9.75,9.42,9.43,1106857,0
+BLDR.US,D,20161103,000000,9.48,9.52,9.12,9.39,3473288,0
+BLDR.US,D,20161104,000000,9.29,10.13,9.039,9.14,2075474,0
+BLDR.US,D,20161107,000000,9.35,9.72,9.26,9.54,2001975,0
+BLDR.US,D,20161108,000000,9.51,9.6169,9.38,9.46,1474775,0
+BLDR.US,D,20161109,000000,9.39,9.62,9.14,9.46,2438601,0
+BLDR.US,D,20161110,000000,9.62,10.195,9.47,10.1,2603704,0
+BLDR.US,D,20161111,000000,10.08,10.41,10.07,10.35,1489522,0
+BLDR.US,D,20161114,000000,10.48,10.7,10.291,10.39,1294395,0
+BLDR.US,D,20161115,000000,10.35,10.72,10.13,10.66,1504693,0
+BLDR.US,D,20161116,000000,10.57,10.78,10.45,10.745,1196715,0
+BLDR.US,D,20161117,000000,10.84,11.29,10.34,11.1,1638622,0
+BLDR.US,D,20161118,000000,11.16,11.41,11.04,11.19,1117877,0
+BLDR.US,D,20161121,000000,11.28,11.5,11.15,11.32,1158024,0
+BLDR.US,D,20161122,000000,11.55,11.86,11.34,11.42,1897181,0
+BLDR.US,D,20161123,000000,11.47,11.78,11.45,11.61,1474001,0
+BLDR.US,D,20161125,000000,11.64,11.84,11.565,11.83,319783,0
+BLDR.US,D,20161128,000000,11.84,11.885,11.09,11.14,1185745,0
+BLDR.US,D,20161129,000000,11.1,11.2,10.88,11.04,965698,0
+BLDR.US,D,20161130,000000,11.17,11.37,10.87,11.06,957092,0
+BLDR.US,D,20161201,000000,11.09,11.1,10.745,10.83,993108,0
+BLDR.US,D,20161202,000000,10.82,10.82,10.55,10.57,1664302,0
+BLDR.US,D,20161205,000000,10.61,11.13,10.51,11.1,1306957,0
+BLDR.US,D,20161206,000000,11.12,11.419,11,11.38,1222640,0
+BLDR.US,D,20161207,000000,11.4,11.78,11.24,11.67,1919589,0
+BLDR.US,D,20161208,000000,11.71,12.22,11.68,12.04,1441365,0
+BLDR.US,D,20161209,000000,12.06,12.28,11.91,12.08,1352184,0
+BLDR.US,D,20161212,000000,12.08,12.24,11.82,12.07,1034078,0
+BLDR.US,D,20161213,000000,12.13,12.21,11.91,11.94,1303593,0
+BLDR.US,D,20161214,000000,11.89,11.96,11.33,11.35,901347,0
+BLDR.US,D,20161215,000000,11.41,11.695,11.15,11.37,1684782,0
+BLDR.US,D,20161216,000000,11.42,11.63,11.36,11.55,1571657,0
+BLDR.US,D,20161219,000000,11.5,11.65,11.35,11.39,819630,0
+BLDR.US,D,20161220,000000,11.48,11.76,11.36,11.58,1425316,0
+BLDR.US,D,20161221,000000,11.55,11.65,11.49,11.58,639495,0
+BLDR.US,D,20161222,000000,11.6,11.605,11.29,11.31,446764,0
+BLDR.US,D,20161223,000000,11.35,11.4,11.22,11.33,493805,0
+BLDR.US,D,20161227,000000,11.37,11.49,11.3,11.35,441849,0
+BLDR.US,D,20161228,000000,11.41,11.41,11.07,11.12,762488,0
+BLDR.US,D,20161229,000000,11.11,11.27,11.03,11.12,509523,0
+BLDR.US,D,20161230,000000,11.14,11.15,10.91,10.97,793778,0
+BLDR.US,D,20170103,000000,11.22,11.65,11.07,11.64,1070820,0
+BLDR.US,D,20170104,000000,11.75,12.08,11.59,12.02,947489,0
+BLDR.US,D,20170105,000000,11.97,12.05,11.7,11.76,773865,0
+BLDR.US,D,20170106,000000,11.65,11.7,11.33,11.38,1210655,0
+BLDR.US,D,20170109,000000,11.3,11.45,11.0673,11.26,715004,0
+BLDR.US,D,20170110,000000,11.32,11.54,11.22,11.53,626033,0
+BLDR.US,D,20170111,000000,11.51,11.595,11.3,11.53,647511,0
+BLDR.US,D,20170112,000000,11.51,11.51,11.12,11.36,485289,0
+BLDR.US,D,20170113,000000,11.36,11.8,11.31,11.69,706713,0
+BLDR.US,D,20170117,000000,11.61,11.61,11.27,11.34,534196,0
+BLDR.US,D,20170118,000000,11.38,11.45,11.17,11.29,526111,0
+BLDR.US,D,20170119,000000,11.26,11.43,10.98,11.01,530180,0
+BLDR.US,D,20170120,000000,11.05,11.15,10.86,10.92,424296,0
+BLDR.US,D,20170123,000000,10.84,10.965,10.67,10.79,869758,0
+BLDR.US,D,20170124,000000,10.99,11.6,10.8936,11.43,2327417,0
+BLDR.US,D,20170125,000000,11.8,11.96,11.62,11.89,1151590,0
+BLDR.US,D,20170126,000000,11.93,12.13,11.605,11.61,849481,0
+BLDR.US,D,20170127,000000,11.57,11.61,11.25,11.38,544104,0
+BLDR.US,D,20170130,000000,11.25,11.26,10.8,10.86,1144995,0
+BLDR.US,D,20170131,000000,10.77,10.84,10.565,10.76,1104493,0
+BLDR.US,D,20170201,000000,10.92,11,10.685,10.81,447921,0
+BLDR.US,D,20170202,000000,10.75,11.1,10.66,11,892742,0
+BLDR.US,D,20170203,000000,11.14,11.35,11.03,11.32,867220,0
+BLDR.US,D,20170206,000000,11.26,11.66,11.14,11.65,1686878,0
+BLDR.US,D,20170207,000000,11.65,11.82,11.42,11.59,1186355,0
+BLDR.US,D,20170208,000000,11.73,11.8,11.43,11.79,823994,0
+BLDR.US,D,20170209,000000,11.82,12.37,11.78,12.29,1234540,0
+BLDR.US,D,20170210,000000,12.3,12.49,12.19,12.38,759055,0
+BLDR.US,D,20170213,000000,12.5,12.65,12.305,12.4,715007,0
+BLDR.US,D,20170214,000000,12.37,12.59,12.23,12.52,765375,0
+BLDR.US,D,20170215,000000,12.47,12.75,12.38,12.68,1095535,0
+BLDR.US,D,20170216,000000,12.68,12.84,12.44,12.61,695960,0
+BLDR.US,D,20170217,000000,12.59,12.59,12.345,12.51,452351,0
+BLDR.US,D,20170221,000000,12.55,12.7,12.415,12.48,781519,0
+BLDR.US,D,20170222,000000,12.42,12.63,12.34,12.43,605551,0
+BLDR.US,D,20170223,000000,12.52,12.52,12.12,12.41,641718,0
+BLDR.US,D,20170224,000000,12.18,12.38,12.18,12.24,666338,0
+BLDR.US,D,20170227,000000,12.27,12.86,12.14,12.82,1227404,0
+BLDR.US,D,20170228,000000,12.75,13.08,12.72,12.94,2596823,0
+BLDR.US,D,20170301,000000,13.99,15,13.96,14.54,4710635,0
+BLDR.US,D,20170302,000000,14.84,15.705,14.73,15.15,6431158,0
+BLDR.US,D,20170303,000000,14.86,15.22,14.38,15.16,9244371,0
+BLDR.US,D,20170306,000000,15.21,15.52,14.93,15.04,2830506,0
+BLDR.US,D,20170307,000000,15.04,15.18,14.48,14.53,2422379,0
+BLDR.US,D,20170308,000000,14.63,15.14,14.54,14.91,2439610,0
+BLDR.US,D,20170309,000000,14.82,15.06,14.61,14.85,1786739,0
+BLDR.US,D,20170310,000000,15.12,15.28,14.89,15.27,2805345,0
+BLDR.US,D,20170313,000000,15.34,15.409,15.1299,15.35,1879947,0
+BLDR.US,D,20170314,000000,15.2,15.36,15.06,15.12,1527389,0
+BLDR.US,D,20170315,000000,15.29,15.5899,15.19,15.43,2090946,0
+BLDR.US,D,20170316,000000,15.54,15.8,15.49,15.75,2141628,0
+BLDR.US,D,20170317,000000,15.75,15.85,15.41,15.63,1720579,0
+BLDR.US,D,20170320,000000,15.56,15.75,14.89,15.04,1641375,0
+BLDR.US,D,20170321,000000,15.12,15.1999,14.45,14.47,1814921,0
+BLDR.US,D,20170322,000000,14.33,14.64,14.15,14.4,1229053,0
+BLDR.US,D,20170323,000000,14.4,14.775,14.16,14.51,821642,0
+BLDR.US,D,20170324,000000,14.57,14.695,14.28,14.44,608570,0
+BLDR.US,D,20170327,000000,14.25,14.525,14.04,14.47,741601,0
+BLDR.US,D,20170328,000000,14.54,14.76,14.43,14.65,855047,0
+BLDR.US,D,20170329,000000,14.57,14.87,14.55,14.86,850559,0
+BLDR.US,D,20170330,000000,14.84,14.97,14.6857,14.84,804175,0
+BLDR.US,D,20170331,000000,14.81,15.17,14.57,14.9,1052448,0
+BLDR.US,D,20170403,000000,14.95,15.03,14.43,14.64,877759,0
+BLDR.US,D,20170404,000000,14.65,14.94,14.6,14.88,1211584,0
+BLDR.US,D,20170405,000000,15.07,15.15,14.765,14.86,1263335,0
+BLDR.US,D,20170406,000000,14.86,15.105,14.81,15.08,926306,0
+BLDR.US,D,20170407,000000,15.03,15.185,14.88,15.09,1035376,0
+BLDR.US,D,20170410,000000,15.11,15.44,15.03,15.23,978933,0
+BLDR.US,D,20170411,000000,15.19,15.43,15.1,15.37,793117,0
+BLDR.US,D,20170412,000000,15.34,15.37,14.95,15.07,725498,0
+BLDR.US,D,20170413,000000,15.04,15.16,14.59,14.78,727207,0
+BLDR.US,D,20170417,000000,14.84,14.96,14.63,14.84,753212,0
+BLDR.US,D,20170418,000000,14.73,15.06,14.65,14.93,749532,0
+BLDR.US,D,20170419,000000,15.03,15.25,14.96,14.99,803993,0
+BLDR.US,D,20170420,000000,15.1,15.44,15.03,15.305,860157,0
+BLDR.US,D,20170421,000000,15.3,15.44,15.12,15.39,748703,0
+BLDR.US,D,20170424,000000,15.77,16.09,15.64,15.83,1171959,0
+BLDR.US,D,20170425,000000,16.01,16.16,15.89,16.105,1768162,0
+BLDR.US,D,20170426,000000,16.13,16.22,15.96,16,1149138,0
+BLDR.US,D,20170427,000000,16.01,16.17,15.86,16.05,906299,0
+BLDR.US,D,20170428,000000,16.09,16.15,15.87,16.01,1177569,0
+BLDR.US,D,20170501,000000,16.01,16.23,15.933,16.21,1205586,0
+BLDR.US,D,20170502,000000,16.3,16.5,16.09,16.39,1657902,0
+BLDR.US,D,20170503,000000,16.27,16.4,15.825,15.91,1380839,0
+BLDR.US,D,20170504,000000,15.92,16.1,15.8,16.05,760482,0
+BLDR.US,D,20170505,000000,16.07,16.08,15.86,16.01,798772,0
+BLDR.US,D,20170508,000000,15.97,16.04,15.29,15.5,1779048,0
+BLDR.US,D,20170509,000000,15.89,16.23,14.75,15.34,4148208,0
+BLDR.US,D,20170510,000000,15.32,15.35,14.745,14.89,2654709,0
+BLDR.US,D,20170511,000000,14.76,14.89,14.49,14.81,1741721,0
+BLDR.US,D,20170512,000000,14.68,14.8,14.21,14.24,1671866,0
+BLDR.US,D,20170515,000000,14.25,14.48,14.19,14.47,1720996,0
+BLDR.US,D,20170516,000000,14.56,14.71,14.31,14.67,1556742,0
+BLDR.US,D,20170517,000000,14.27,14.54,13.95,14.02,1715035,0
+BLDR.US,D,20170518,000000,13.98,14.1,13.81,13.93,1188257,0
+BLDR.US,D,20170519,000000,14.03,14.41,13.95,14.22,1114942,0
+BLDR.US,D,20170522,000000,14.3,14.36,14.05,14.15,819131,0
+BLDR.US,D,20170523,000000,14.25,14.26,13.875,13.94,1143587,0
+BLDR.US,D,20170524,000000,13.93,13.99,13.695,13.77,746006,0
+BLDR.US,D,20170525,000000,13.85,13.97,13.71,13.81,895024,0
+BLDR.US,D,20170526,000000,13.77,13.9,13.57,13.89,1001945,0
+BLDR.US,D,20170530,000000,13.83,13.83,13.37,13.52,1001335,0
+BLDR.US,D,20170531,000000,13.47,13.68,13.33,13.66,1480274,0
+BLDR.US,D,20170601,000000,13.73,14.03,13.6,13.95,1281027,0
+BLDR.US,D,20170602,000000,13.97,14.48,13.95,14.42,849240,0
+BLDR.US,D,20170605,000000,14.4,14.4,14.03,14.05,743374,0
+BLDR.US,D,20170606,000000,13.89,14.12,13.8,13.96,735042,0
+BLDR.US,D,20170607,000000,13.97,14.25,13.885,14.23,1410946,0
+BLDR.US,D,20170608,000000,14.22,15.07,14.14,14.9,1391193,0
+BLDR.US,D,20170609,000000,14.88,15.035,14.53,14.79,1359265,0
+BLDR.US,D,20170612,000000,14.8,15.03,14.79,14.89,842413,0
+BLDR.US,D,20170613,000000,14.94,15.36,14.92,15.31,1064128,0
+BLDR.US,D,20170614,000000,15.37,15.6199,15.22,15.57,962759,0
+BLDR.US,D,20170615,000000,15.37,15.63,15.18,15.36,739805,0
+BLDR.US,D,20170616,000000,15.24,15.35,15.07,15.31,1134244,0
+BLDR.US,D,20170619,000000,15.41,15.57,15.13,15.33,1167755,0
+BLDR.US,D,20170620,000000,15.3,15.36,14.99,15.04,676107,0
+BLDR.US,D,20170621,000000,15.1,15.1,14.66,14.7,608710,0
+BLDR.US,D,20170622,000000,14.73,14.94,14.62,14.8,1180635,0
+BLDR.US,D,20170623,000000,14.81,15.13,14.63,15.1,1858273,0
+BLDR.US,D,20170626,000000,15.13,15.25,14.85,14.95,670618,0
+BLDR.US,D,20170627,000000,14.89,15.145,14.8053,14.85,753436,0
+BLDR.US,D,20170628,000000,14.96,15.55,14.89,15.43,588476,0
+BLDR.US,D,20170629,000000,15.43,15.5461,14.88,15.01,832204,0
+BLDR.US,D,20170630,000000,15.08,15.425,15,15.32,587691,0
+BLDR.US,D,20170703,000000,15.3,15.425,15.1802,15.34,273481,0
+BLDR.US,D,20170705,000000,15.24,15.51,15.07,15.43,528152,0
+BLDR.US,D,20170706,000000,15.25,15.33,15,15.13,893534,0
+BLDR.US,D,20170707,000000,15.16,15.63,15.16,15.59,661322,0
+BLDR.US,D,20170710,000000,15.6,15.7,15.35,15.61,585117,0
+BLDR.US,D,20170711,000000,15.53,15.94,15.53,15.68,589169,0
+BLDR.US,D,20170712,000000,15.75,16.1,15.58,15.82,518709,0
+BLDR.US,D,20170713,000000,15.75,15.875,15.64,15.85,401613,0
+BLDR.US,D,20170714,000000,15.82,16.07,15.72,15.93,356984,0
+BLDR.US,D,20170717,000000,15.87,16.055,15.62,16.02,450811,0
+BLDR.US,D,20170718,000000,15.91,16.0561,15.73,15.83,313870,0
+BLDR.US,D,20170719,000000,15.83,16.13,15.8,15.98,358736,0
+BLDR.US,D,20170720,000000,15.95,16.095,15.81,16.05,415455,0
+BLDR.US,D,20170721,000000,16.1,16.16,15.785,15.85,379747,0
+BLDR.US,D,20170724,000000,15.79,15.875,15.47,15.52,387047,0
+BLDR.US,D,20170725,000000,15.63,15.795,15.41,15.77,637987,0
+BLDR.US,D,20170726,000000,15.81,15.91,15.57,15.6,623245,0
+BLDR.US,D,20170727,000000,15.68,15.83,15.41,15.46,597850,0
+BLDR.US,D,20170728,000000,15.4,15.67,15.28,15.51,384519,0
+BLDR.US,D,20170731,000000,15.52,15.735,15.44,15.68,345342,0
+BLDR.US,D,20170801,000000,15.79,16.3141,15.74,15.87,972494,0
+BLDR.US,D,20170802,000000,15.86,16.025,15.53,15.63,470629,0
+BLDR.US,D,20170803,000000,15.59,15.59,14.97,15.24,926509,0
+BLDR.US,D,20170804,000000,15.76,16.83,15.25,16.72,1722318,0
+BLDR.US,D,20170807,000000,16.86,17.22,16.65,16.71,1154093,0
+BLDR.US,D,20170808,000000,16.65,17,16.51,16.63,748574,0
+BLDR.US,D,20170809,000000,16.5,16.68,16.34,16.525,515517,0
+BLDR.US,D,20170810,000000,16.33,16.3346,15.88,16.15,645169,0
+BLDR.US,D,20170811,000000,16.05,16.41,15.99,16.34,605814,0
+BLDR.US,D,20170814,000000,16.48,16.813,16.47,16.56,834650,0
+BLDR.US,D,20170815,000000,16.57,16.63,16.32,16.4,364222,0
+BLDR.US,D,20170816,000000,16.39,16.41,16.045,16.12,585123,0
+BLDR.US,D,20170817,000000,16,16.11,15.76,15.83,802646,0
+BLDR.US,D,20170818,000000,15.65,15.79,15.42,15.57,548764,0
+BLDR.US,D,20170821,000000,15.52,15.55,14.95,15.03,880043,0
+BLDR.US,D,20170822,000000,14.82,15.37,14.82,15.23,749653,0
+BLDR.US,D,20170823,000000,15.1,15.23,14.76,14.84,708590,0
+BLDR.US,D,20170824,000000,14.94,14.95,14.54,14.64,804106,0
+BLDR.US,D,20170825,000000,14.75,14.83,14.39,14.59,848067,0
+BLDR.US,D,20170828,000000,15.05,15.585,15,15.4,1246492,0
+BLDR.US,D,20170829,000000,15.31,16.05,15.18,16.01,1422416,0
+BLDR.US,D,20170830,000000,16.05,16.44,16.041,16.29,1422301,0
+BLDR.US,D,20170831,000000,16.43,16.52,16.2,16.28,830613,0
+BLDR.US,D,20170901,000000,16.38,16.69,16.05,16.59,1196624,0
+BLDR.US,D,20170905,000000,16.59,16.8,16.34,16.39,1233239,0
+BLDR.US,D,20170906,000000,16.5,16.9,16.4697,16.77,1048850,0
+BLDR.US,D,20170907,000000,16.41,16.74,16.31,16.57,9093131,0
+BLDR.US,D,20170908,000000,16.61,16.87,16.44,16.63,2610828,0
+BLDR.US,D,20170911,000000,16.85,17.09,16.545,16.77,2631244,0
+BLDR.US,D,20170912,000000,16.88,17.04,16.72,16.99,1982212,0
+BLDR.US,D,20170913,000000,17,17,16.67,16.73,1952286,0
+BLDR.US,D,20170914,000000,16.62,16.75,16.275,16.31,1348822,0
+BLDR.US,D,20170915,000000,16.31,16.44,16.19,16.22,1159089,0
+BLDR.US,D,20170918,000000,16.33,16.6,16.325,16.43,834123,0
+BLDR.US,D,20170919,000000,16.41,16.63,16.295,16.49,1073889,0
+BLDR.US,D,20170920,000000,16.48,16.68,16.48,16.62,1515911,0
+BLDR.US,D,20170921,000000,16.64,17.0075,16.54,16.75,1526978,0
+BLDR.US,D,20170922,000000,16.74,17.41,16.7,17.31,2133686,0
+BLDR.US,D,20170925,000000,17.4,17.57,16.97,17.33,1259442,0
+BLDR.US,D,20170926,000000,17.44,17.705,17.2,17.54,1406095,0
+BLDR.US,D,20170927,000000,17.64,17.69,17.25,17.61,1660136,0
+BLDR.US,D,20170928,000000,17.6,17.95,17.44,17.69,1201691,0
+BLDR.US,D,20170929,000000,17.81,18.08,17.8,17.99,1984479,0
+BLDR.US,D,20171002,000000,17.95,18.04,17.65,17.74,1292230,0
+BLDR.US,D,20171003,000000,17.77,18.03,17.68,18.01,1142561,0
+BLDR.US,D,20171004,000000,18.12,18.229,17.66,17.72,860278,0
+BLDR.US,D,20171005,000000,17.77,17.93,17.47,17.49,997962,0
+BLDR.US,D,20171006,000000,17.46,17.94,17.38,17.93,852237,0
+BLDR.US,D,20171009,000000,17.93,17.94,17.55,17.71,677589,0
+BLDR.US,D,20171010,000000,17.81,17.81,17.26,17.47,875664,0
+BLDR.US,D,20171011,000000,17.49,17.75,17.44,17.63,636381,0
+BLDR.US,D,20171012,000000,17.65,17.76,17.46,17.68,1004849,0
+BLDR.US,D,20171013,000000,17.68,17.72,17.33,17.39,531673,0
+BLDR.US,D,20171016,000000,17.46,17.58,17.25,17.37,749755,0
+BLDR.US,D,20171017,000000,17.35,17.44,17.06,17.12,534125,0
+BLDR.US,D,20171018,000000,17.11,17.28,17.07,17.21,506055,0
+BLDR.US,D,20171019,000000,17.15,17.34,16.93,17.32,701571,0
+BLDR.US,D,20171020,000000,17.52,18.2,17.49,17.9,1738954,0
+BLDR.US,D,20171023,000000,18,18.07,17.81,18.03,901869,0
+BLDR.US,D,20171024,000000,18.13,18.43,18.035,18.06,609858,0
+BLDR.US,D,20171025,000000,17.91,18,17.06,17.56,1016180,0
+BLDR.US,D,20171026,000000,17.67,18.085,17.6,17.87,642173,0
+BLDR.US,D,20171027,000000,18.01,18.01,17.5,17.89,558161,0
+BLDR.US,D,20171030,000000,17.81,17.93,17.56,17.79,644158,0
+BLDR.US,D,20171031,000000,17.92,18.1,17.77,18.02,880898,0
+BLDR.US,D,20171101,000000,18.15,18.21,17.8807,18.02,1052395,0
+BLDR.US,D,20171102,000000,18.05,18.11,17.23,17.28,1275926,0
+BLDR.US,D,20171103,000000,17.29,17.65,17.18,17.65,1315500,0
+BLDR.US,D,20171106,000000,17.66,18.02,17.6,17.93,675073,0
+BLDR.US,D,20171107,000000,17.91,17.91,17.28,17.44,673249,0
+BLDR.US,D,20171108,000000,17.38,17.59,17.15,17.5,729011,0
+BLDR.US,D,20171109,000000,17.08,18.41,16.52,18.365,2704839,0
+BLDR.US,D,20171110,000000,18.53,18.82,18.05,18.45,3364266,0
+BLDR.US,D,20171113,000000,18.46,18.65,17.95,17.96,1662800,0
+BLDR.US,D,20171114,000000,18.27,18.425,18.27,18.27,1112289,0
+BLDR.US,D,20171115,000000,18.13,18.71,18.1,18.47,2033525,0
+BLDR.US,D,20171116,000000,18.6,18.86,18.46,18.66,1921171,0
+BLDR.US,D,20171117,000000,18.6,19.37,18.545,19.14,1820080,0
+BLDR.US,D,20171120,000000,19.15,19.57,19.15,19.54,1492305,0
+BLDR.US,D,20171121,000000,19.63,19.64,19.31,19.44,1355179,0
+BLDR.US,D,20171122,000000,19.52,19.78,19.43,19.52,1097141,0
+BLDR.US,D,20171124,000000,19.58,19.6,19.305,19.5,499450,0
+BLDR.US,D,20171127,000000,19.55,19.67,19.3439,19.49,1499488,0
+BLDR.US,D,20171128,000000,19.62,20.36,19.49,20.29,2397731,0
+BLDR.US,D,20171129,000000,20.26,20.41,19.89,20.06,1238295,0
+BLDR.US,D,20171130,000000,20.2,20.46,19.9302,20.4,1767517,0
+BLDR.US,D,20171201,000000,20.43,20.52,19.33,19.98,1815614,0
+BLDR.US,D,20171204,000000,20.24,20.86,20.24,20.33,2159119,0
+BLDR.US,D,20171205,000000,20.37,20.57,19.93,20.07,1181297,0
+BLDR.US,D,20171206,000000,19.93,20.41,19.151,20.13,889748,0
+BLDR.US,D,20171207,000000,20.04,20.69,20.02,20.52,1025753,0
+BLDR.US,D,20171208,000000,20.68,20.71,20.34,20.5,939256,0
+BLDR.US,D,20171211,000000,20.56,20.7,20.365,20.43,749203,0
+BLDR.US,D,20171212,000000,20.45,20.65,20.16,20.17,911006,0
+BLDR.US,D,20171213,000000,20.2,20.57,20.04,20.04,1228383,0
+BLDR.US,D,20171214,000000,20.05,20.29,19.705,19.73,1497383,0
+BLDR.US,D,20171215,000000,19.83,20.33,19.59,20.05,2957040,0
+BLDR.US,D,20171218,000000,20.23,20.6,20.08,20.44,1827267,0
+BLDR.US,D,20171219,000000,20.43,20.64,20.09,20.16,1436565,0
+BLDR.US,D,20171220,000000,20.26,20.49,20.11,20.47,853448,0
+BLDR.US,D,20171221,000000,20.5,21.04,20.44,20.98,1176243,0
+BLDR.US,D,20171222,000000,21,21.29,20.76,21.26,1395064,0
+BLDR.US,D,20171226,000000,21.29,21.78,21.17,21.68,1340422,0
+BLDR.US,D,20171227,000000,21.69,21.91,21.47,21.8,1450029,0
+BLDR.US,D,20171228,000000,21.76,21.86,21.62,21.84,967741,0
+BLDR.US,D,20171229,000000,21.94,22.08,21.79,21.79,1211953,0
+BLDR.US,D,20180102,000000,22,22.01,21.61,22,2403074,0
+BLDR.US,D,20180103,000000,22,22.46,21.96,22.41,2011716,0
+BLDR.US,D,20180104,000000,22.56,22.65,22.12,22.35,1508418,0
+BLDR.US,D,20180105,000000,22.5,22.785,22.4,22.78,1486193,0
+BLDR.US,D,20180108,000000,22.79,22.86,22.43,22.66,1251193,0
+BLDR.US,D,20180109,000000,22.67,22.9,22.55,22.68,796561,0
+BLDR.US,D,20180110,000000,22.64,22.67,22.07,22.13,826921,0
+BLDR.US,D,20180111,000000,22.18,22.53,22.04,22.46,869184,0
+BLDR.US,D,20180112,000000,22.7,22.91,22.62,22.79,1032651,0
+BLDR.US,D,20180116,000000,23.02,23.15,22.01,22.15,1320704,0
+BLDR.US,D,20180117,000000,22.33,22.86,22.18,22.79,1077354,0
+BLDR.US,D,20180118,000000,22.66,22.88,22.48,22.6,1067300,0
+BLDR.US,D,20180119,000000,22.67,22.76,22.26,22.31,927990,0
+BLDR.US,D,20180122,000000,22.39,22.75,22.35,22.74,1129592,0
+BLDR.US,D,20180123,000000,22.78,23.11,22.42,23.03,968131,0
+BLDR.US,D,20180124,000000,23.04,23.28,22.35,22.38,1920486,0
+BLDR.US,D,20180125,000000,22.59,22.77,22.17,22.43,1035501,0
+BLDR.US,D,20180126,000000,22.59,22.68,22.4,22.65,1213908,0
+BLDR.US,D,20180129,000000,22.58,22.7,21.69,21.74,1141033,0
+BLDR.US,D,20180130,000000,21.5,21.82,20.7,21.52,1297518,0
+BLDR.US,D,20180131,000000,21.7,21.83,21.16,21.42,1332562,0
+BLDR.US,D,20180201,000000,21.36,22.17,21.14,21.9,1178488,0
+BLDR.US,D,20180202,000000,21.66,21.72,20.69,20.82,1381533,0
+BLDR.US,D,20180205,000000,20.55,20.93,19.8,19.92,2424770,0
+BLDR.US,D,20180206,000000,19.39,20.81,19.26,20.37,1801169,0
+BLDR.US,D,20180207,000000,20.25,20.765,20.17,20.38,1049567,0
+BLDR.US,D,20180208,000000,20.4,20.67,19.72,19.73,2237217,0
+BLDR.US,D,20180209,000000,19.98,20.21,19.17,19.8,2086622,0
+BLDR.US,D,20180212,000000,19.94,19.98,19.435,19.52,1740092,0
+BLDR.US,D,20180213,000000,19.5,19.76,19.32,19.48,1818416,0
+BLDR.US,D,20180214,000000,19.25,19.98,19.25,19.82,1661114,0
+BLDR.US,D,20180215,000000,20,20.11,19.73,19.88,1160601,0
+BLDR.US,D,20180216,000000,19.76,20.78,19.74,20.54,1112370,0
+BLDR.US,D,20180220,000000,20.4,20.75,20.21,20.39,1011279,0
+BLDR.US,D,20180221,000000,20.48,20.89,20.25,20.35,928959,0
+BLDR.US,D,20180222,000000,20.44,20.54,20.185,20.23,822259,0
+BLDR.US,D,20180223,000000,20.37,20.79,20.33,20.77,795147,0
+BLDR.US,D,20180226,000000,20.78,20.99,20.29,20.51,751904,0
+BLDR.US,D,20180227,000000,20.52,20.84,19.63,19.65,1516769,0
+BLDR.US,D,20180228,000000,19.84,20.08,19.15,19.18,2375078,0
+BLDR.US,D,20180301,000000,20.98,21.92,19.75,21.19,4252470,0
+BLDR.US,D,20180302,000000,21.12,21.5,20.53,21.43,1789571,0
+BLDR.US,D,20180305,000000,21.36,21.61,20.98,21.07,1577438,0
+BLDR.US,D,20180306,000000,21.11,21.54,20.83,21.48,1283777,0
+BLDR.US,D,20180307,000000,21.25,21.715,21.12,21.61,683374,0
+BLDR.US,D,20180308,000000,21.72,21.93,21.06,21.17,721793,0
+BLDR.US,D,20180309,000000,21.34,21.58,21.25,21.57,681939,0
+BLDR.US,D,20180312,000000,21.66,21.89,21.49,21.64,743702,0
+BLDR.US,D,20180313,000000,21.8,22.08,21.57,21.9,890553,0
+BLDR.US,D,20180314,000000,21.98,21.98,21.475,21.78,711130,0
+BLDR.US,D,20180315,000000,21.89,21.92,20.98,21.04,797814,0
+BLDR.US,D,20180316,000000,20.88,21.12,20.7,20.8,1582480,0
+BLDR.US,D,20180319,000000,20.78,20.92,20.43,20.73,606932,0
+BLDR.US,D,20180320,000000,20.72,20.94,20.63,20.65,475772,0
+BLDR.US,D,20180321,000000,20.68,21.24,20.543,21.06,412994,0
+BLDR.US,D,20180322,000000,20.85,20.99,20.33,20.33,550880,0
+BLDR.US,D,20180323,000000,20.48,20.68,19.87,19.88,769979,0
+BLDR.US,D,20180326,000000,20.22,20.49,19.73,20.15,1299821,0
+BLDR.US,D,20180327,000000,20.13,20.13,19.45,19.66,991254,0
+BLDR.US,D,20180328,000000,19.71,20.07,19.53,19.61,587414,0
+BLDR.US,D,20180329,000000,19.74,20.07,19.67,19.84,693941,0
+BLDR.US,D,20180402,000000,19.83,20.05,18.48,18.75,1596026,0
+BLDR.US,D,20180403,000000,18.79,19.16,18.79,18.93,865888,0
+BLDR.US,D,20180404,000000,18.7,19.66,18.6,19.58,939560,0
+BLDR.US,D,20180405,000000,19.75,20.12,19.65,19.87,885776,0
+BLDR.US,D,20180406,000000,19.65,20.11,19.27,19.7,917493,0
+BLDR.US,D,20180409,000000,19.88,20.02,19.05,19.06,773466,0
+BLDR.US,D,20180410,000000,19.39,19.48,19.13,19.32,637556,0
+BLDR.US,D,20180411,000000,19.21,19.49,19.07,19.21,941630,0
+BLDR.US,D,20180412,000000,19.27,19.4,19.08,19.23,811018,0
+BLDR.US,D,20180413,000000,19.37,19.44,19.09,19.2,1383152,0
+BLDR.US,D,20180416,000000,19.37,19.84,19.11,19.63,1115409,0
+BLDR.US,D,20180417,000000,19.81,19.87,19.545,19.78,511306,0
+BLDR.US,D,20180418,000000,19.78,19.94,19.64,19.71,629074,0
+BLDR.US,D,20180419,000000,19.63,19.63,18.86,19.15,797905,0
+BLDR.US,D,20180420,000000,19.11,19.14,18.71,18.74,655066,0
+BLDR.US,D,20180423,000000,18.71,18.71,18.26,18.46,848289,0
+BLDR.US,D,20180424,000000,18.57,18.88,17.82,18.12,1028058,0
+BLDR.US,D,20180425,000000,18.13,18.19,17.8,18.08,804529,0
+BLDR.US,D,20180426,000000,18.14,18.46,18.005,18.34,597036,0
+BLDR.US,D,20180427,000000,18.35,18.5,18.2,18.25,370751,0
+BLDR.US,D,20180430,000000,18.35,18.42,18.11,18.23,1182839,0
+BLDR.US,D,20180501,000000,18.2,18.82,18.06,18.8,1202898,0
+BLDR.US,D,20180502,000000,18.85,18.98,18.575,18.59,1041603,0
+BLDR.US,D,20180503,000000,18.54,18.69,18.2,18.57,725875,0
+BLDR.US,D,20180504,000000,18.62,18.71,18.37,18.58,1177589,0
+BLDR.US,D,20180507,000000,18.72,18.95,18.6,18.87,766473,0
+BLDR.US,D,20180508,000000,18.94,19.72,18.9,19.72,1402536,0
+BLDR.US,D,20180509,000000,19.76,19.99,19.545,19.75,2144360,0
+BLDR.US,D,20180510,000000,19.57,20.11,18.7,19.11,3020330,0
+BLDR.US,D,20180511,000000,19.27,19.4,18.69,18.9,2373185,0
+BLDR.US,D,20180514,000000,18.89,19.01,18.36,18.57,1243134,0
+BLDR.US,D,20180515,000000,18.5,18.6,17.79,18.2,1435110,0
+BLDR.US,D,20180516,000000,18.32,19.09,18.1606,18.97,1588452,0
+BLDR.US,D,20180517,000000,19.03,19.32,18.75,19.01,2934371,0
+BLDR.US,D,20180518,000000,19.09,19.82,18.919,19.79,1079740,0
+BLDR.US,D,20180521,000000,19.85,20.02,19.67,19.72,682949,0
+BLDR.US,D,20180522,000000,19.7,19.78,19.3347,19.45,698761,0
+BLDR.US,D,20180523,000000,19.46,19.63,19.29,19.41,1226342,0
+BLDR.US,D,20180524,000000,19.44,19.5,19.07,19.3,1000691,0
+BLDR.US,D,20180525,000000,19.34,19.67,19.34,19.49,903681,0
+BLDR.US,D,20180529,000000,19.32,19.65,19.195,19.4,1136565,0
+BLDR.US,D,20180530,000000,19.48,19.75,19.425,19.49,1279112,0
+BLDR.US,D,20180531,000000,19.49,19.73,19.43,19.58,939345,0
+BLDR.US,D,20180601,000000,19.72,19.75,18.9325,19.06,893835,0
+BLDR.US,D,20180604,000000,19.16,19.63,19.14,19.5,861664,0
+BLDR.US,D,20180605,000000,19.47,19.63,19.22,19.52,525243,0
+BLDR.US,D,20180606,000000,19.52,19.59,19.25,19.5,519896,0
+BLDR.US,D,20180607,000000,19.51,19.83,19.48,19.8,588025,0
+BLDR.US,D,20180608,000000,19.73,20.325,19.72,20.28,792741,0
+BLDR.US,D,20180611,000000,20.38,20.54,20.18,20.3,624351,0
+BLDR.US,D,20180612,000000,20.26,20.79,20.16,20.77,896692,0
+BLDR.US,D,20180613,000000,20.71,20.76,19.58,19.59,1307041,0
+BLDR.US,D,20180614,000000,19.58,19.63,18.94,19.05,1546785,0
+BLDR.US,D,20180615,000000,18.96,19.16,18.55,18.88,1405797,0
+BLDR.US,D,20180618,000000,18.8,19.01,18.58,18.88,774659,0
+BLDR.US,D,20180619,000000,18.74,19.01,18.46,18.96,842814,0
+BLDR.US,D,20180620,000000,19.08,19.58,18.94,19.55,796137,0
+BLDR.US,D,20180621,000000,19.6,19.6762,18.93,19.02,518780,0
+BLDR.US,D,20180622,000000,19.09,19.09,18.31,18.45,1738236,0
+BLDR.US,D,20180625,000000,18.25,18.46,18.04,18.2,864762,0
+BLDR.US,D,20180626,000000,18.3,18.94,18.25,18.92,956428,0
+BLDR.US,D,20180627,000000,18.88,18.98,18.13,18.13,895277,0
+BLDR.US,D,20180628,000000,18.14,18.25,17.74,18.11,1055805,0
+BLDR.US,D,20180629,000000,18.18,18.7,18.06,18.29,1139983,0
+BLDR.US,D,20180702,000000,18.18,18.36,18.01,18.34,369077,0
+BLDR.US,D,20180703,000000,18.44,18.56,18.22,18.38,278601,0
+BLDR.US,D,20180705,000000,18.43,18.6,18.0678,18.43,634441,0
+BLDR.US,D,20180706,000000,18.49,18.55,18.19,18.22,668814,0
+BLDR.US,D,20180709,000000,18.37,18.84,18.29,18.82,859588,0
+BLDR.US,D,20180710,000000,18.86,18.86,18.41,18.46,433711,0
+BLDR.US,D,20180711,000000,18.36,18.41,18.16,18.17,507027,0
+BLDR.US,D,20180712,000000,18.29,18.29,17.64,18.14,1046276,0
+BLDR.US,D,20180713,000000,18.15,18.3,17.98,18.18,477413,0
+BLDR.US,D,20180716,000000,18.27,18.29,17.86,17.95,686932,0
+BLDR.US,D,20180717,000000,17.89,18.4968,17.76,18.32,1278538,0
+BLDR.US,D,20180718,000000,18.28,18.34,18.03,18.29,627649,0
+BLDR.US,D,20180719,000000,18.21,18.62,18.13,18.56,728534,0
+BLDR.US,D,20180720,000000,18.5,18.5,18.2,18.22,274114,0
+BLDR.US,D,20180723,000000,18.15,18.215,17.91,17.91,440713,0
+BLDR.US,D,20180724,000000,17.96,18.19,17.28,17.35,1224310,0
+BLDR.US,D,20180725,000000,17.39,17.66,16.64,16.9,2119442,0
+BLDR.US,D,20180726,000000,16.81,17.3,16.6268,17.22,822417,0
+BLDR.US,D,20180727,000000,17.26,17.47,16.87,16.94,563823,0
+BLDR.US,D,20180730,000000,17,17.96,17,17.49,1964550,0
+BLDR.US,D,20180731,000000,17.49,18.08,17.38,17.93,1445846,0
+BLDR.US,D,20180801,000000,17.82,17.98,17.53,17.62,1475145,0
+BLDR.US,D,20180802,000000,17.59,17.7,17.28,17.62,816795,0
+BLDR.US,D,20180803,000000,17.66,18.1987,17.29,17.64,432429,0
+BLDR.US,D,20180806,000000,17.63,17.865,17.43,17.75,1575467,0
+BLDR.US,D,20180807,000000,17.78,17.96,17.65,17.83,1367073,0
+BLDR.US,D,20180808,000000,17.22,17.7,16.285,17.51,4271527,0
+BLDR.US,D,20180809,000000,17.36,18.3,17.36,17.92,2495413,0
+BLDR.US,D,20180810,000000,17.87,17.88,16.86,16.91,1534252,0
+BLDR.US,D,20180813,000000,16.81,16.81,15.87,16,2177829,0
+BLDR.US,D,20180814,000000,16.06,16.9,16.03,16.86,1802032,0
+BLDR.US,D,20180815,000000,16.77,16.87,16.34,16.48,1092887,0
+BLDR.US,D,20180816,000000,16.55,16.9,16.34,16.89,921828,0
+BLDR.US,D,20180817,000000,16.89,17.17,16.84,17.09,716207,0
+BLDR.US,D,20180820,000000,17.19,17.31,16.73,16.73,1043807,0
+BLDR.US,D,20180821,000000,16.7,17.18,16.62,17.13,1103116,0
+BLDR.US,D,20180822,000000,17.07,17.15,16.65,16.67,605402,0
+BLDR.US,D,20180823,000000,16.65,16.73,16.11,16.22,1002905,0
+BLDR.US,D,20180824,000000,16.31,16.31,15.76,16.1,1389476,0
+BLDR.US,D,20180827,000000,16.26,16.58,16.17,16.38,651807,0
+BLDR.US,D,20180828,000000,16.37,16.51,15.85,15.99,925499,0
+BLDR.US,D,20180829,000000,16.06,16.27,15.77,16.18,1003109,0
+BLDR.US,D,20180830,000000,16.12,16.17,15.78,15.85,651798,0
+BLDR.US,D,20180831,000000,15.75,15.86,15.52,15.62,883991,0
+BLDR.US,D,20180904,000000,15.54,15.71,15.26,15.47,989775,0
+BLDR.US,D,20180905,000000,15.86,15.98,15.61,15.98,1593496,0
+BLDR.US,D,20180906,000000,16,16.379,15.77,16.08,2318925,0
+BLDR.US,D,20180907,000000,16.02,16.16,15.79,15.96,1027005,0
+BLDR.US,D,20180910,000000,16.25,16.92,16.22,16.73,1289443,0
+BLDR.US,D,20180911,000000,16.81,16.87,16.32,16.81,1012137,0
+BLDR.US,D,20180912,000000,16.77,17.2,16.49,17.11,1387732,0
+BLDR.US,D,20180913,000000,17.02,17.075,16.16,16.21,2207628,0
+BLDR.US,D,20180914,000000,16.47,16.63,16.285,16.48,1062468,0
+BLDR.US,D,20180917,000000,16.4,16.53,16.11,16.21,1198333,0
+BLDR.US,D,20180918,000000,16.19,16.36,15.81,16.17,866039,0
+BLDR.US,D,20180919,000000,16.19,16.405,15.955,15.99,977278,0
+BLDR.US,D,20180920,000000,16.09,16.37,15.73,15.98,1219817,0
+BLDR.US,D,20180921,000000,15.79,15.96,15.24,15.68,3519143,0
+BLDR.US,D,20180924,000000,15.6,15.74,15.42,15.45,1202763,0
+BLDR.US,D,20180925,000000,15.44,15.45,15.1,15.22,1331763,0
+BLDR.US,D,20180926,000000,15.16,15.31,14.84,14.87,1758515,0
+BLDR.US,D,20180927,000000,14.93,15.03,14.75,14.81,1223915,0
+BLDR.US,D,20180928,000000,14.78,14.99,14.65,14.68,821853,0
+BLDR.US,D,20181001,000000,14.65,14.83,14.07,14.1,1589126,0
+BLDR.US,D,20181002,000000,14.02,14.32,14,14.08,1615376,0
+BLDR.US,D,20181003,000000,14.16,14.59,14.04,14.22,1088566,0
+BLDR.US,D,20181004,000000,14.21,14.21,13.8,14.07,1516160,0
+BLDR.US,D,20181005,000000,14.03,14.095,13.6,13.96,2699059,0
+BLDR.US,D,20181008,000000,13.9,14.145,13.76,14.1,1119260,0
+BLDR.US,D,20181009,000000,14.03,14.18,13.4625,13.5,1973465,0
+BLDR.US,D,20181010,000000,13.48,13.87,13.33,13.48,1168516,0
+BLDR.US,D,20181011,000000,13.41,13.73,13.3,13.37,1767744,0
+BLDR.US,D,20181012,000000,13.63,13.82,12.84,13.09,2171599,0
+BLDR.US,D,20181015,000000,12.89,13.3,12.88,13.16,1039678,0
+BLDR.US,D,20181016,000000,13.2,13.68,12.8805,13.65,1637677,0
+BLDR.US,D,20181017,000000,13.58,13.58,13.06,13.13,1409013,0
+BLDR.US,D,20181018,000000,12.91,13.02,12.45,12.54,2136440,0
+BLDR.US,D,20181019,000000,12.55,12.75,11.92,12.11,2178921,0
+BLDR.US,D,20181022,000000,12.12,12.34,11.72,11.82,1368413,0
+BLDR.US,D,20181023,000000,11.69,12.24,11.69,12.15,1863727,0
+BLDR.US,D,20181024,000000,12.16,12.57,11.94,11.96,1649341,0
+BLDR.US,D,20181025,000000,12.02,12.46,11.88,12.31,1578523,0
+BLDR.US,D,20181026,000000,12.13,12.27,11.75,12.1,1743492,0
+BLDR.US,D,20181029,000000,12.27,12.41,11.7,11.85,1029688,0
+BLDR.US,D,20181030,000000,11.77,12.69,11.6,12.57,2353796,0
+BLDR.US,D,20181031,000000,12.75,12.85,12.29,12.38,2390653,0
+BLDR.US,D,20181101,000000,12.58,13.29,12.16,13.08,1914523,0
+BLDR.US,D,20181102,000000,14,14.765,13.39,14.58,5532053,0
+BLDR.US,D,20181105,000000,13.25,13.95,13.0001,13.705,3262094,0
+BLDR.US,D,20181106,000000,13.74,14.07,13.54,13.86,1257609,0
+BLDR.US,D,20181107,000000,13.83,13.85,13.33,13.61,1226719,0
+BLDR.US,D,20181108,000000,13.53,13.6369,13.04,13.06,1303817,0
+BLDR.US,D,20181109,000000,12.93,13.19,12.82,12.83,816524,0
+BLDR.US,D,20181112,000000,12.82,12.97,12.6,12.63,811242,0
+BLDR.US,D,20181113,000000,12.71,13.37,12.68,13.03,1351721,0
+BLDR.US,D,20181114,000000,13.2,13.37,12.72,12.85,804450,0
+BLDR.US,D,20181115,000000,12.74,12.76,11.75,12.38,1736110,0
+BLDR.US,D,20181116,000000,12.28,12.55,12.09,12.43,1031576,0
+BLDR.US,D,20181119,000000,12.38,12.81,11.82,12.55,1099958,0
+BLDR.US,D,20181120,000000,12.35,12.71,12.2201,12.51,892144,0
+BLDR.US,D,20181121,000000,12.56,13.23,12.5201,12.88,1082941,0
+BLDR.US,D,20181123,000000,12.75,13.16,12.75,12.92,297945,0
+BLDR.US,D,20181126,000000,13.07,13.24,12.78,12.9,1055831,0
+BLDR.US,D,20181127,000000,12.77,13.23,12.77,13.02,716430,0
+BLDR.US,D,20181128,000000,13.05,13.45,12.565,13.45,1007439,0
+BLDR.US,D,20181129,000000,13.44,13.575,13.15,13.39,826395,0
+BLDR.US,D,20181130,000000,13.45,13.57,13.33,13.53,786936,0
+BLDR.US,D,20181203,000000,13.75,14.42,13.59,14.28,2295235,0
+BLDR.US,D,20181204,000000,13.64,13.96,12.24,12.245,2404351,0
+BLDR.US,D,20181206,000000,11.98,12.73,11.9,12.495,1418957,0
+BLDR.US,D,20181207,000000,12.39,12.82,12.01,12.04,1246021,0
+BLDR.US,D,20181210,000000,12,12.23,11.485,11.57,1328135,0
+BLDR.US,D,20181211,000000,11.79,11.93,11.295,11.41,1035252,0
+BLDR.US,D,20181212,000000,11.53,11.68,11.31,11.33,920742,0
+BLDR.US,D,20181213,000000,11.59,11.64,11.16,11.16,1074759,0
+BLDR.US,D,20181214,000000,10.96,11.52,10.846,10.98,2629864,0
+BLDR.US,D,20181217,000000,10.87,11.28,10.75,10.88,2047154,0
+BLDR.US,D,20181218,000000,11.02,11.48,10.9,11.4,1876956,0
+BLDR.US,D,20181219,000000,11.34,11.95,11.34,11.36,2188412,0
+BLDR.US,D,20181220,000000,11.16,11.4222,10.82,10.97,1680154,0
+BLDR.US,D,20181221,000000,11.03,11.12,10.575,10.74,2006278,0
+BLDR.US,D,20181224,000000,10.62,10.6365,10.18,10.23,584526,0
+BLDR.US,D,20181226,000000,10.34,10.82,10.15,10.8,1066134,0
+BLDR.US,D,20181227,000000,10.58,11,10.55,10.92,766554,0
+BLDR.US,D,20181228,000000,10.95,11.125,10.61,10.94,1395165,0
+BLDR.US,D,20181231,000000,10.99,11.03,10.55,10.91,1061864,0
+BLDR.US,D,20190102,000000,10.66,11.56,10.56,11.51,1373925,0
+BLDR.US,D,20190103,000000,11.37,11.74,11.2,11.48,1038589,0
+BLDR.US,D,20190104,000000,11.72,12.145,11.68,12.1,771139,0
+BLDR.US,D,20190107,000000,12.04,12.53,11.8,12.5,1092923,0
+BLDR.US,D,20190108,000000,12.6,12.79,12.4,12.59,1138964,0
+BLDR.US,D,20190109,000000,12.65,12.94,12.4,12.93,752842,0
+BLDR.US,D,20190110,000000,12.53,12.7,12.28,12.4,1323385,0
+BLDR.US,D,20190111,000000,12.01,12.54,12,12.42,866668,0
+BLDR.US,D,20190114,000000,12.33,12.62,12.33,12.4,861405,0
+BLDR.US,D,20190115,000000,12.29,12.55,11.91,12.21,848186,0
+BLDR.US,D,20190116,000000,12.22,12.45,12.1,12.15,588166,0
+BLDR.US,D,20190117,000000,12.12,12.63,12.12,12.5,826334,0
+BLDR.US,D,20190118,000000,12.58,12.84,12.475,12.52,659606,0
+BLDR.US,D,20190122,000000,12.46,12.59,12.18,12.37,911244,0
+BLDR.US,D,20190123,000000,12.46,12.49,12.02,12.1,400564,0
+BLDR.US,D,20190124,000000,12.09,12.62,11.96,12.6,463203,0
+BLDR.US,D,20190125,000000,12.75,13.12,12.67,12.69,532564,0
+BLDR.US,D,20190128,000000,12.51,12.98,12.51,12.79,523148,0
+BLDR.US,D,20190129,000000,12.78,12.87,12.46,12.79,419639,0
+BLDR.US,D,20190130,000000,12.91,12.99,12.62,12.98,358204,0
+BLDR.US,D,20190131,000000,12.97,13.45,12.84,13.22,786992,0
+BLDR.US,D,20190201,000000,13.19,13.36,13.0962,13.31,748926,0
+BLDR.US,D,20190204,000000,13.32,13.42,13.21,13.42,596177,0
+BLDR.US,D,20190205,000000,13.43,13.56,13.28,13.52,652618,0
+BLDR.US,D,20190206,000000,13.52,13.64,13.285,13.3,783964,0
+BLDR.US,D,20190207,000000,13.29,13.42,12.98,13.02,506044,0
+BLDR.US,D,20190208,000000,12.97,13,12.64,12.79,1122928,0
+BLDR.US,D,20190211,000000,12.8,13.17,12.74,13.05,612783,0
+BLDR.US,D,20190212,000000,13.15,13.61,12.97,13.59,1427901,0
+BLDR.US,D,20190213,000000,13.59,13.68,13.4,13.56,743516,0
+BLDR.US,D,20190214,000000,13.41,13.61,13.2,13.52,1210723,0
+BLDR.US,D,20190215,000000,13.58,13.84,13.485,13.62,1116792,0
+BLDR.US,D,20190219,000000,13.6,14.32,13.54,14.13,2016950,0
+BLDR.US,D,20190220,000000,14.1,14.17,13.665,13.79,1920387,0
+BLDR.US,D,20190221,000000,13.8,13.98,13.72,13.85,1246155,0
+BLDR.US,D,20190222,000000,13.87,14.19,13.8,14.19,1194156,0
+BLDR.US,D,20190225,000000,14.26,14.52,13.99,13.99,1037068,0
+BLDR.US,D,20190226,000000,13.94,14.205,13.79,13.97,1454417,0
+BLDR.US,D,20190227,000000,13.95,14.01,13.6,13.73,1069366,0
+BLDR.US,D,20190228,000000,13.79,13.96,13.6,13.93,1150475,0
+BLDR.US,D,20190301,000000,14.24,14.95,13.93,14.03,3020785,0
+BLDR.US,D,20190304,000000,14.14,14.88,14.14,14.57,3338119,0
+BLDR.US,D,20190305,000000,14.51,14.64,13.8,13.81,1489420,0
+BLDR.US,D,20190306,000000,13.82,13.895,13.46,13.52,876836,0
+BLDR.US,D,20190307,000000,13.5,13.6,13.24,13.46,1047512,0
+BLDR.US,D,20190308,000000,13.32,13.65,13.32,13.64,842100,0
+BLDR.US,D,20190311,000000,13.62,13.91,13.62,13.79,611894,0
+BLDR.US,D,20190312,000000,13.79,13.97,13.63,13.79,596674,0
+BLDR.US,D,20190313,000000,13.91,14.02,13.58,13.6,581445,0
+BLDR.US,D,20190314,000000,13.6,13.74,13.43,13.58,654535,0
+BLDR.US,D,20190315,000000,13.64,13.87,13.455,13.51,1473838,0
+BLDR.US,D,20190318,000000,13.51,13.77,13.5,13.67,430610,0
+BLDR.US,D,20190319,000000,13.74,13.9,13.26,13.29,573580,0
+BLDR.US,D,20190320,000000,13.25,13.3,12.8,13.02,792935,0
+BLDR.US,D,20190321,000000,12.97,13.46,12.97,13.19,542411,0
+BLDR.US,D,20190322,000000,13.07,13.18,12.545,12.55,586716,0
+BLDR.US,D,20190325,000000,12.55,12.97,12.5,12.77,525229,0
+BLDR.US,D,20190326,000000,12.85,12.96,12.58,12.75,327572,0
+BLDR.US,D,20190327,000000,13.08,13.1576,12.77,13.08,934622,0
+BLDR.US,D,20190328,000000,13.1,13.34,12.96,13.18,399488,0
+BLDR.US,D,20190329,000000,13.29,13.58,13.113,13.34,644442,0
+BLDR.US,D,20190401,000000,13.45,13.755,13.41,13.72,669154,0
+BLDR.US,D,20190402,000000,13.48,13.71,13.35,13.48,488760,0
+BLDR.US,D,20190403,000000,13.6,13.75,13.3,13.63,632673,0
+BLDR.US,D,20190404,000000,13.64,14.21,13.64,14.2,449146,0
+BLDR.US,D,20190405,000000,14.22,14.31,14.08,14.2,722402,0
+BLDR.US,D,20190408,000000,14.14,14.5,13.92,14.42,657903,0
+BLDR.US,D,20190409,000000,14.37,14.52,13.99,14.04,489105,0
+BLDR.US,D,20190410,000000,14.09,14.2,14,14.15,699084,0
+BLDR.US,D,20190411,000000,14.17,14.39,14.08,14.34,682968,0
+BLDR.US,D,20190412,000000,14.42,14.58,14.3,14.4,691447,0
+BLDR.US,D,20190415,000000,14.41,14.47,14.17,14.27,698559,0
+BLDR.US,D,20190416,000000,14.3,14.37,14,14.05,969346,0
+BLDR.US,D,20190417,000000,14.19,14.19,13.95,14,1035729,0
+BLDR.US,D,20190418,000000,13.97,14.19,13.88,14.09,545580,0
+BLDR.US,D,20190422,000000,14,14.07,13.46,13.54,716710,0
+BLDR.US,D,20190423,000000,13.54,14.16,13.43,13.95,1236339,0
+BLDR.US,D,20190424,000000,13.89,14.16,13.855,14,788703,0
+BLDR.US,D,20190425,000000,13.9,13.94,13.345,13.74,612453,0
+BLDR.US,D,20190426,000000,13.79,14.01,13.66,13.94,727206,0
+BLDR.US,D,20190429,000000,13.97,14.19,13.83,14.16,816706,0
+BLDR.US,D,20190430,000000,14.17,14.19,13.77,13.78,1184305,0
+BLDR.US,D,20190501,000000,13.85,14.665,13.85,14.35,2048269,0
+BLDR.US,D,20190502,000000,14.32,14.87,14.32,14.71,2013945,0
+BLDR.US,D,20190503,000000,15.05,16.89,15.0456,16.79,3075955,0
+BLDR.US,D,20190506,000000,16.53,16.9,15.91,16.82,1567292,0
+BLDR.US,D,20190507,000000,16.52,16.84,16.31,16.7,1545465,0
+BLDR.US,D,20190508,000000,16.72,16.94,16.58,16.6,797949,0
+BLDR.US,D,20190509,000000,16.46,16.71,16.28,16.7,931345,0
+BLDR.US,D,20190510,000000,16.74,16.74,16.24,16.48,1670463,0
+BLDR.US,D,20190513,000000,16.09,16.26,15.71,15.81,1018554,0
+BLDR.US,D,20190514,000000,15.77,16.21,15.62,16.08,818879,0
+BLDR.US,D,20190515,000000,15.95,16.3,15.77,16.15,875703,0
+BLDR.US,D,20190516,000000,16.16,16.28,15.94,15.97,1628385,0
+BLDR.US,D,20190517,000000,15.81,16.16,15.79,15.82,861705,0
+BLDR.US,D,20190520,000000,15.68,15.79,15.375,15.4,864458,0
+BLDR.US,D,20190521,000000,15.6,15.94,14.99,15.94,1292424,0
+BLDR.US,D,20190522,000000,15.83,15.98,15.57,15.58,843571,0
+BLDR.US,D,20190523,000000,15.39,15.52,14.91,14.98,736751,0
+BLDR.US,D,20190524,000000,15.07,15.17,14.96,15.06,618485,0
+BLDR.US,D,20190528,000000,15.06,15.06,14.68,14.73,839621,0
+BLDR.US,D,20190529,000000,14.6,14.71,14,14.57,1398985,0
+BLDR.US,D,20190530,000000,14.59,14.81,14.34,14.42,888007,0
+BLDR.US,D,20190531,000000,14.18,14.33,14,14.08,700692,0
+BLDR.US,D,20190603,000000,14.03,14.39,13.73,14.13,1559684,0
+BLDR.US,D,20190604,000000,14.32,14.935,14.3,14.92,1441959,0
+BLDR.US,D,20190605,000000,14.98,15.1,14.64,14.79,717474,0
+BLDR.US,D,20190606,000000,14.82,14.91,14.42,14.69,1531459,0
+BLDR.US,D,20190607,000000,14.72,14.78,14.51,14.6,1423348,0
+BLDR.US,D,20190610,000000,14.69,15.08,14.69,14.88,910718,0
+BLDR.US,D,20190611,000000,15.07,15.07,14.59,14.75,1386948,0
+BLDR.US,D,20190612,000000,14.77,14.99,14.67,14.91,1036938,0
+BLDR.US,D,20190613,000000,15,15.42,14.96,15.35,872272,0
+BLDR.US,D,20190614,000000,15.31,15.65,15.31,15.43,600138,0
+BLDR.US,D,20190617,000000,15.45,15.47,15.13,15.23,472118,0
+BLDR.US,D,20190618,000000,15.37,15.74,15.125,15.31,663989,0
+BLDR.US,D,20190619,000000,15.35,15.4,15.01,15.31,706599,0
+BLDR.US,D,20190620,000000,15.44,15.72,15.36,15.71,816023,0
+BLDR.US,D,20190621,000000,15.64,15.78,15.1,15.25,948608,0
+BLDR.US,D,20190624,000000,15.25,15.53,15.14,15.37,749369,0
+BLDR.US,D,20190625,000000,15.43,15.5,15.15,15.42,1340262,0
+BLDR.US,D,20190626,000000,15.46,15.55,15.23,15.37,1061130,0
+BLDR.US,D,20190627,000000,15.45,16.28,15.39,16.25,1199924,0
+BLDR.US,D,20190628,000000,16.28,17,16.21,16.86,2957025,0
+BLDR.US,D,20190701,000000,17.11,17.19,16.73,16.96,931387,0
+BLDR.US,D,20190702,000000,16.94,16.99,16.725,16.98,538815,0
+BLDR.US,D,20190703,000000,17.04,17.15,16.79,16.96,360395,0
+BLDR.US,D,20190705,000000,16.84,16.995,16.71,16.97,876899,0
+BLDR.US,D,20190708,000000,17.02,17.22,16.9,17.01,681010,0
+BLDR.US,D,20190709,000000,16.89,17.05,16.61,16.75,754955,0
+BLDR.US,D,20190710,000000,16.87,17,16.655,16.84,821601,0
+BLDR.US,D,20190711,000000,16.83,17.015,16.67,16.9,885425,0
+BLDR.US,D,20190712,000000,17.01,17.22,16.845,17.01,1059685,0
+BLDR.US,D,20190715,000000,17.06,17.12,16.69,16.84,723052,0
+BLDR.US,D,20190716,000000,16.88,17.09,16.78,16.89,551104,0
+BLDR.US,D,20190717,000000,16.97,17.04,16.48,16.51,673927,0
+BLDR.US,D,20190718,000000,16.55,16.61,16.24,16.53,718000,0
+BLDR.US,D,20190719,000000,16.5,16.6693,16.13,16.35,634831,0
+BLDR.US,D,20190722,000000,16.41,16.49,16.06,16.2,584415,0
+BLDR.US,D,20190723,000000,16.33,16.59,16.19,16.59,694116,0
+BLDR.US,D,20190724,000000,16.5,17.265,16.5,17.23,924412,0
+BLDR.US,D,20190725,000000,17.29,17.63,17.155,17.37,1231508,0
+BLDR.US,D,20190726,000000,17.32,17.48,17.11,17.34,757663,0
+BLDR.US,D,20190729,000000,17.38,17.55,16.74,16.87,951896,0
+BLDR.US,D,20190730,000000,16.78,17.37,16.72,17.35,1273726,0
+BLDR.US,D,20190731,000000,17.43,17.51,17.025,17.18,1463655,0
+BLDR.US,D,20190801,000000,17.18,17.51,16.74,16.8,1589983,0
+BLDR.US,D,20190802,000000,17.96,18.91,17.41,18.87,3616253,0
+BLDR.US,D,20190805,000000,18.88,19.25,18.58,18.9,2016690,0
+BLDR.US,D,20190806,000000,19.11,19.2999,18.64,18.98,2055049,0
+BLDR.US,D,20190807,000000,18.67,19.66,18.56,19.63,2174174,0
+BLDR.US,D,20190808,000000,19.63,20.295,19.57,20.12,1894954,0
+BLDR.US,D,20190809,000000,20.12,20.27,19.8214,20.15,1139553,0
+BLDR.US,D,20190812,000000,20.02,20.06,19.59,19.66,1084013,0
+BLDR.US,D,20190813,000000,19.54,19.84,19.17,19.21,1672239,0
+BLDR.US,D,20190814,000000,18.88,19.12,18.605,18.7,1488395,0
+BLDR.US,D,20190815,000000,18.78,18.95,18.48,18.72,865444,0
+BLDR.US,D,20190816,000000,18.86,19.06,18.72,18.93,970353,0
+BLDR.US,D,20190819,000000,19.19,19.385,19.13,19.14,671033,0
+BLDR.US,D,20190820,000000,19.06,19.32,19.03,19.12,752182,0
+BLDR.US,D,20190821,000000,19.22,19.675,19.19,19.61,1157522,0
+BLDR.US,D,20190822,000000,19.7,19.87,19.37,19.61,790818,0
+BLDR.US,D,20190823,000000,19.53,19.67,18.77,18.82,789962,0
+BLDR.US,D,20190826,000000,19.03,19.215,18.75,19.21,684335,0
+BLDR.US,D,20190827,000000,19.34,19.34,18.79,18.87,641492,0
+BLDR.US,D,20190828,000000,18.88,19.28,18.63,19.15,533623,0
+BLDR.US,D,20190829,000000,19.33,19.65,19.33,19.45,594695,0
+BLDR.US,D,20190830,000000,19.58,19.68,19.35,19.45,617437,0
+BLDR.US,D,20190903,000000,19.32,19.33,18.68,18.93,818350,0
+BLDR.US,D,20190904,000000,19.14,19.16,18.93,19.06,805161,0
+BLDR.US,D,20190905,000000,19.22,19.56,19,19.21,1044826,0
+BLDR.US,D,20190906,000000,19.3,19.47,19.04,19.07,733014,0
+BLDR.US,D,20190909,000000,19.15,19.76,19.07,19.43,1199625,0
+BLDR.US,D,20190910,000000,19.42,19.9,19.03,19.76,1247808,0
+BLDR.US,D,20190911,000000,19.8,20.02,19.6,19.95,1185743,0
+BLDR.US,D,20190912,000000,20.01,20.26,19.79,19.99,1053534,0
+BLDR.US,D,20190913,000000,20.11,20.52,20.0888,20.19,954870,0
+BLDR.US,D,20190916,000000,20.15,20.36,19.97,20.23,1394356,0
+BLDR.US,D,20190917,000000,20.16,20.35,19.83,20.34,1119271,0
+BLDR.US,D,20190918,000000,20.46,20.65,20.25,20.49,1377997,0
+BLDR.US,D,20190919,000000,20.5,20.75,20.28,20.56,1048270,0
+BLDR.US,D,20190920,000000,20.48,20.67,20.15,20.26,1099304,0
+BLDR.US,D,20190923,000000,20.1,20.59,20,20.41,518550,0
+BLDR.US,D,20190924,000000,20.5,20.69,20.18,20.24,835306,0
+BLDR.US,D,20190925,000000,20.27,20.79,20.14,20.68,1185651,0
+BLDR.US,D,20190926,000000,20.57,20.7,20.44,20.55,474808,0
+BLDR.US,D,20190927,000000,20.6,20.747,20.265,20.39,830701,0
+BLDR.US,D,20190930,000000,20.46,20.7,20.34,20.575,1318680,0
+BLDR.US,D,20191001,000000,20.78,20.995,20.41,20.43,1387681,0
+BLDR.US,D,20191002,000000,20.2,20.35,19.8,20.27,844428,0
+BLDR.US,D,20191003,000000,20.14,20.27,19.61,20.11,798326,0
+BLDR.US,D,20191004,000000,20.11,20.565,20.11,20.5,745977,0
+BLDR.US,D,20191007,000000,20.51,20.51,20.26,20.3,501737,0
+BLDR.US,D,20191008,000000,20.13,20.56,20.01,20.395,552105,0
+BLDR.US,D,20191009,000000,20.48,21.06,20.48,20.795,1904869,0
+BLDR.US,D,20191010,000000,20.88,20.98,20.63,20.73,804713,0
+BLDR.US,D,20191011,000000,20.96,21.09,20.66,20.67,868719,0
+BLDR.US,D,20191014,000000,20.54,20.665,20.3919,20.575,733059,0
+BLDR.US,D,20191015,000000,20.8,21.61,20.66,21.535,1609309,0
+BLDR.US,D,20191016,000000,22,22.585,21.69,22.44,2296162,0
+BLDR.US,D,20191017,000000,22.58,22.9,22.51,22.73,1849399,0
+BLDR.US,D,20191018,000000,22.74,23.3,22.65,22.89,1852828,0
+BLDR.US,D,20191021,000000,23.16,23.44,23.03,23.33,1887296,0
+BLDR.US,D,20191022,000000,23.47,23.5,23.04,23.05,1663927,0
+BLDR.US,D,20191023,000000,23.02,23.1,22.68,22.78,1373541,0
+BLDR.US,D,20191024,000000,22.85,22.85,22.56,22.7,1279461,0
+BLDR.US,D,20191025,000000,22.65,23.13,22.65,22.92,803026,0
+BLDR.US,D,20191028,000000,22.95,23.05,22.79,22.84,1043550,0
+BLDR.US,D,20191029,000000,22.76,22.99,22.66,22.87,990677,0
+BLDR.US,D,20191030,000000,22.91,22.97,21.8,22.355,1427707,0
+BLDR.US,D,20191031,000000,22.2,22.63,22.09,22.61,1507465,0
+BLDR.US,D,20191101,000000,23.5,24.67,23.35,24.3,2776835,0
+BLDR.US,D,20191104,000000,24.49,24.5,24.12,24.44,1769325,0
+BLDR.US,D,20191105,000000,24.64,24.78,23.4,23.8,1879102,0
+BLDR.US,D,20191106,000000,23.91,24.19,23.55,24.125,2048549,0
+BLDR.US,D,20191107,000000,24.21,24.28,23.47,23.56,1619820,0
+BLDR.US,D,20191108,000000,23.56,24.2,23.2941,24.19,1612981,0
+BLDR.US,D,20191111,000000,24.11,24.43,23.82,24.36,1128126,0
+BLDR.US,D,20191112,000000,24.49,24.95,24.45,24.75,1430571,0
+BLDR.US,D,20191113,000000,24.61,24.955,24.41,24.76,1222602,0
+BLDR.US,D,20191114,000000,24.77,25.32,24.77,25.24,1202155,0
+BLDR.US,D,20191115,000000,25.4,25.55,24.95,25.05,1063721,0
+BLDR.US,D,20191118,000000,25.1,25.435,24.98,25.34,1276406,0
+BLDR.US,D,20191119,000000,25.36,25.65,25.36,25.38,1426837,0
+BLDR.US,D,20191120,000000,25.34,25.57,25.135,25.36,1048041,0
+BLDR.US,D,20191121,000000,25.65,25.65,24.73,24.86,1236307,0
+BLDR.US,D,20191122,000000,24.88,25.11,24.785,25.02,596118,0
+BLDR.US,D,20191125,000000,25.05,25.56,25.04,25.52,1006570,0
+BLDR.US,D,20191126,000000,25.63,25.99,25.58,25.72,999048,0
+BLDR.US,D,20191127,000000,25.89,26.06,25.78,25.9,746717,0
+BLDR.US,D,20191129,000000,25.86,25.88,25.4,25.41,391332,0
+BLDR.US,D,20191202,000000,25.46,25.46,25.04,25.14,918647,0
+BLDR.US,D,20191203,000000,24.82,25.295,24.64,25.18,834799,0
+BLDR.US,D,20191204,000000,25.41,25.56,25.125,25.22,1467250,0
+BLDR.US,D,20191205,000000,25.33,25.72,25.3,25.69,1467101,0
+BLDR.US,D,20191206,000000,25.87,26,25.15,25.3,1265798,0
+BLDR.US,D,20191209,000000,25.27,25.78,25.1,25.69,1149228,0
+BLDR.US,D,20191210,000000,25.79,25.79,25.54,25.665,714260,0
+BLDR.US,D,20191211,000000,25.66,25.98,25.61,25.92,882115,0
+BLDR.US,D,20191212,000000,25.87,26.07,25.29,25.3,880061,0
+BLDR.US,D,20191213,000000,25.36,25.6452,25.13,25.36,1236172,0
+BLDR.US,D,20191216,000000,25.52,25.79,25.285,25.33,1030700,0
+BLDR.US,D,20191217,000000,25.37,25.845,25.3682,25.54,1171473,0
+BLDR.US,D,20191218,000000,25.61,25.76,25.09,25.24,3018666,0
+BLDR.US,D,20191219,000000,25.19,25.29,24.71,24.84,1232585,0
+BLDR.US,D,20191220,000000,25.03,25.18,24.75,24.91,1644796,0
+BLDR.US,D,20191223,000000,25.11,25.25,24.89,24.94,843398,0
+BLDR.US,D,20191224,000000,24.9,25.445,24.81,25.43,325153,0
+BLDR.US,D,20191226,000000,25.23,25.51,25.01,25.39,818198,0
+BLDR.US,D,20191227,000000,25.49,25.63,25.19,25.45,666989,0
+BLDR.US,D,20191230,000000,25.51,25.57,25.06,25.43,603356,0
+BLDR.US,D,20191231,000000,25.36,25.66,25.31,25.41,735922,0
+BLDR.US,D,20200102,000000,25.59,25.65,25.07,25.41,1151452,0
+BLDR.US,D,20200103,000000,25,25.46,24.9622,25.22,1019293,0
+BLDR.US,D,20200106,000000,25.48,25.77,25.09,25.74,1297004,0
+BLDR.US,D,20200107,000000,25.63,26.29,25.63,25.925,1049322,0
+BLDR.US,D,20200108,000000,26,26.62,25.94,26.19,963112,0
+BLDR.US,D,20200109,000000,26.29,26.58,26.2,26.29,853995,0
+BLDR.US,D,20200110,000000,26.38,26.62,26.1,26.37,804851,0
+BLDR.US,D,20200113,000000,26.51,26.935,26.51,26.79,1011211,0
+BLDR.US,D,20200114,000000,26.6,26.73,26.29,26.43,1117143,0
+BLDR.US,D,20200115,000000,26.45,27.12,26.4147,27.11,1124450,0
+BLDR.US,D,20200116,000000,27.28,27.58,26.96,27.03,643112,0
+BLDR.US,D,20200117,000000,27.25,27.5,26.79,26.82,1268617,0
+BLDR.US,D,20200121,000000,26.85,27.23,26.7201,27.13,1055148,0
+BLDR.US,D,20200122,000000,27.24,27.39,26.85,26.87,839197,0
+BLDR.US,D,20200123,000000,26.94,27.13,26.53,26.92,1395814,0
+BLDR.US,D,20200124,000000,27.01,27.22,26.14,26.35,785296,0
+BLDR.US,D,20200127,000000,25.79,26.74,25.65,26.475,1419612,0
+BLDR.US,D,20200128,000000,26.54,27.105,26.5,26.99,815061,0
+BLDR.US,D,20200129,000000,27.07,27.135,26.06,26.36,706039,0
+BLDR.US,D,20200130,000000,26.2,26.43,25.8,26.08,616166,0
+BLDR.US,D,20200131,000000,26.01,26.21,24.55,24.795,1676459,0
+BLDR.US,D,20200203,000000,24.95,25.29,24.56,24.645,1507520,0
+BLDR.US,D,20200204,000000,24.95,25.27,24.63,25.06,977591,0
+BLDR.US,D,20200205,000000,25.68,26.22,25.4518,26.1,1141407,0
+BLDR.US,D,20200206,000000,26.15,26.26,25.1,25.105,986572,0
+BLDR.US,D,20200207,000000,25.06,25.19,24.355,24.525,721183,0
+BLDR.US,D,20200210,000000,24.48,25.145,24.46,25.11,957521,0
+BLDR.US,D,20200211,000000,25.17,25.69,25.08,25.61,1572659,0
+BLDR.US,D,20200212,000000,25.67,26.76,25.6368,26.68,1428363,0
+BLDR.US,D,20200213,000000,26.64,27.82,26.5725,27.7,1807900,0
+BLDR.US,D,20200214,000000,27.53,27.8418,26.94,27.19,1200969,0
+BLDR.US,D,20200218,000000,27.15,27.52,26.88,27.27,963003,0
+BLDR.US,D,20200219,000000,27.49,28.38,27.49,27.96,1339901,0
+BLDR.US,D,20200220,000000,27.95,28.43,27.5941,28.18,1857911,0
+BLDR.US,D,20200221,000000,26.43,28.3001,24.35,26.69,3923305,0
+BLDR.US,D,20200224,000000,26.35,27.39,25.82,26.7,1739389,0
+BLDR.US,D,20200225,000000,26.79,26.79,24.66,24.72,2502320,0
+BLDR.US,D,20200226,000000,24.71,24.75,23.245,23.27,2013917,0
+BLDR.US,D,20200227,000000,22.7,24.2,22.41,22.99,1946327,0
+BLDR.US,D,20200228,000000,22.17,23.47,22.01,22.71,2870662,0
+BLDR.US,D,20200302,000000,23.12,24.19,22.82,24.17,1877506,0
+BLDR.US,D,20200303,000000,24.09,24.79,23.37,23.72,1710915,0
+BLDR.US,D,20200304,000000,24.26,25.8,24.07,25.64,1689807,0
+BLDR.US,D,20200305,000000,24.83,25.23,24.11,24.47,1555112,0
+BLDR.US,D,20200306,000000,23.53,23.7039,21.41,22.08,1861297,0
+BLDR.US,D,20200309,000000,20.43,20.6747,18.74,18.97,2120348,0
+BLDR.US,D,20200310,000000,19.84,20.75,19.18,20.67,2458041,0
+BLDR.US,D,20200311,000000,19.79,20.29,18.84,19.11,2156472,0
+BLDR.US,D,20200312,000000,17.08,17.84,14.71,14.76,2978546,0
+BLDR.US,D,20200313,000000,15.35,16.48,14.605,15.9,2590722,0
+BLDR.US,D,20200316,000000,9.8,14.29,9,12.2,2843438,0
+BLDR.US,D,20200317,000000,12.19,12.5,10.11,11.29,2906059,0
+BLDR.US,D,20200318,000000,10.29,10.85,9.67,10.65,2741551,0
+BLDR.US,D,20200319,000000,10.5,12.12,9.79,12.01,2262129,0
+BLDR.US,D,20200320,000000,12.37,12.66,11.25,11.4,3607435,0
+BLDR.US,D,20200323,000000,11.5,11.88,10.66,11.12,2038139,0
+BLDR.US,D,20200324,000000,12,13.8,11.94,13.72,1725341,0
+BLDR.US,D,20200325,000000,14.12,15.5,13.55,14.63,2087501,0
+BLDR.US,D,20200326,000000,14.96,15.74,13.76,14.18,2057937,0
+BLDR.US,D,20200327,000000,13.4,13.695,12.75,13.33,1529481,0
+BLDR.US,D,20200330,000000,13.3,13.44,12.51,12.86,1427980,0
+BLDR.US,D,20200331,000000,12.77,13.1,12.02,12.23,1951109,0
+BLDR.US,D,20200401,000000,11.525,12.065,11.23,11.48,1885879,0
+BLDR.US,D,20200402,000000,11.3,11.64,10.91,11.54,1674201,0
+BLDR.US,D,20200403,000000,11.48,11.78,10.575,10.91,1638254,0
+BLDR.US,D,20200406,000000,11.65,12.9,11.445,12.81,1616079,0
+BLDR.US,D,20200407,000000,13.7,14.385,13.45,13.59,2022158,0
+BLDR.US,D,20200408,000000,13.95,14.1303,13.39,13.58,1755844,0
+BLDR.US,D,20200409,000000,14.1,15.09,13.61,15.04,1930885,0
+BLDR.US,D,20200413,000000,14.96,15,13.5925,13.83,1056529,0
+BLDR.US,D,20200414,000000,14.53,14.69,14.005,14.14,1102629,0
+BLDR.US,D,20200415,000000,13.47,13.89,12.84,13.25,1211474,0
+BLDR.US,D,20200416,000000,13.38,13.38,12.49,12.95,1410459,0
+BLDR.US,D,20200417,000000,13.45,14.73,13.45,14.62,1304328,0
+BLDR.US,D,20200420,000000,13.97,14.4,13.63,13.94,1105554,0
+BLDR.US,D,20200421,000000,13.45,13.58,13.29,13.48,1096876,0
+BLDR.US,D,20200422,000000,13.89,13.94,13.33,13.46,971414,0
+BLDR.US,D,20200423,000000,13.58,14.23,13.54,13.96,717906,0
+BLDR.US,D,20200424,000000,14.11,14.84,13.82,14.725,1062943,0
+BLDR.US,D,20200427,000000,15,16,14.89,15.8,1193101,0
+BLDR.US,D,20200428,000000,16.61,17.63,16.14,17.3,2364653,0
+BLDR.US,D,20200429,000000,17.95,20.16,17.9,19.54,2178266,0
+BLDR.US,D,20200430,000000,18.86,19.22,17.982,18.35,2819028,0
+BLDR.US,D,20200501,000000,16.99,17.54,16.27,17.235,1681292,0
+BLDR.US,D,20200504,000000,16.73,17.32,16.5001,16.84,1182016,0
+BLDR.US,D,20200505,000000,16.74,17.49,16.57,16.9,1145955,0
+BLDR.US,D,20200506,000000,17,17.2,16.2,16.21,1078437,0
+BLDR.US,D,20200507,000000,16.6,17.3,16.47,17.15,773887,0
+BLDR.US,D,20200508,000000,17.7,17.97,17.27,17.89,999703,0
+BLDR.US,D,20200511,000000,17.37,17.94,16.79,17.62,1323581,0
+BLDR.US,D,20200512,000000,17.76,17.89,16.5,16.535,1089183,0
+BLDR.US,D,20200513,000000,16.25,16.35,15.04,15.31,1586181,0
+BLDR.US,D,20200514,000000,14.74,15.73,14.29,15.7,927692,0
+BLDR.US,D,20200515,000000,15.66,16.19,15.56,16.085,1402251,0
+BLDR.US,D,20200518,000000,17.01,19.105,17.01,18.88,1570176,0
+BLDR.US,D,20200519,000000,18.64,18.64,17.7,17.71,1021037,0
+BLDR.US,D,20200520,000000,18.09,18.87,18.09,18.51,1039520,0
+BLDR.US,D,20200521,000000,18.59,18.85,18.33,18.44,750927,0
+BLDR.US,D,20200522,000000,18.54,19.21,18.28,19.18,840768,0
+BLDR.US,D,20200526,000000,20,21.1,19.78,20.555,1501471,0
+BLDR.US,D,20200527,000000,21.06,22.625,20.945,22.29,2137736,0
+BLDR.US,D,20200528,000000,22.48,22.4945,20.57,20.66,1461816,0
+BLDR.US,D,20200529,000000,20.28,21.25,20.11,20.81,1025288,0
+BLDR.US,D,20200601,000000,20.92,21.85,20.693,21.5,1317874,0
+BLDR.US,D,20200602,000000,21.8,22.66,21.8,22.49,1348933,0
+BLDR.US,D,20200603,000000,23,23.11,22.18,22.25,1655798,0
+BLDR.US,D,20200604,000000,21.98,22.78,21.98,22.44,1001117,0
+BLDR.US,D,20200605,000000,22.91,24.245,22.91,23.54,1360456,0
+BLDR.US,D,20200608,000000,24.48,24.65,23.25,23.4,1356923,0
+BLDR.US,D,20200609,000000,22.66,23.0303,22.07,22.71,869359,0
+BLDR.US,D,20200610,000000,22.57,22.88,21.67,22.69,1176846,0
+BLDR.US,D,20200611,000000,20.88,21.765,20.28,20.67,1341986,0
+BLDR.US,D,20200612,000000,22.1,22.165,20.13,20.99,1019252,0
+BLDR.US,D,20200615,000000,20,22.75,20,22.74,1064544,0
+BLDR.US,D,20200616,000000,23.64,23.85,22.26,23.05,925487,0
+BLDR.US,D,20200617,000000,23.25,23.25,22.21,22.26,488863,0
+BLDR.US,D,20200618,000000,22.66,22.944,22.02,22.11,529986,0
+BLDR.US,D,20200619,000000,22.53,22.57,21.31,21.58,1009097,0
+BLDR.US,D,20200622,000000,21.32,21.72,20.94,21.7,970121,0
+BLDR.US,D,20200623,000000,22.08,22.265,21.44,21.7,666748,0
+BLDR.US,D,20200624,000000,21.26,21.83,19.9,20.66,825446,0
+BLDR.US,D,20200625,000000,20.31,20.76,19.58,20.31,1126314,0
+BLDR.US,D,20200626,000000,20.17,20.2957,19.34,19.35,1617497,0
+BLDR.US,D,20200629,000000,19.68,20.76,19.5,20.46,991845,0
+BLDR.US,D,20200630,000000,20.38,21,20.06,20.7,961845,0
+BLDR.US,D,20200701,000000,20.84,20.91,19.67,19.73,844921,0
+BLDR.US,D,20200702,000000,20.25,21,19.98,20.07,694772,0
+BLDR.US,D,20200706,000000,20.62,20.94,20.05,20.435,568846,0
+BLDR.US,D,20200707,000000,20.27,20.385,19.71,19.84,694559,0
+BLDR.US,D,20200708,000000,20.08,21.11,19.96,20.86,1132864,0
+BLDR.US,D,20200709,000000,20.83,21.14,19.52,19.59,1034386,0
+BLDR.US,D,20200710,000000,19.66,20.13,19.03,19.91,820300,0
+BLDR.US,D,20200713,000000,20.25,20.3959,19.28,19.34,835566,0
+BLDR.US,D,20200714,000000,19.27,20.82,19.111,20.72,1100408,0
+BLDR.US,D,20200715,000000,21.21,22.33,21.1115,22.02,1188924,0
+BLDR.US,D,20200716,000000,21.98,22.41,21.68,22.35,908380,0
+BLDR.US,D,20200717,000000,22.28,22.4594,21.93,22.05,515597,0
+BLDR.US,D,20200720,000000,21.86,22.17,21.62,21.9,394482,0
+BLDR.US,D,20200721,000000,22.39,22.53,21.96,22.27,751507,0
+BLDR.US,D,20200722,000000,22.11,23.54,22.04,23.29,788559,0
+BLDR.US,D,20200723,000000,23.41,24,22.94,23.26,1020533,0
+BLDR.US,D,20200724,000000,23.14,23.48,22.6733,23.1,737465,0
+BLDR.US,D,20200727,000000,23.07,23.86,23.01,23.81,915753,0
+BLDR.US,D,20200728,000000,23.77,23.88,22.505,22.56,1482857,0
+BLDR.US,D,20200729,000000,22.84,23.76,22.7,23.7,970457,0
+BLDR.US,D,20200730,000000,23.39,23.55,22.52,23.43,964301,0
+BLDR.US,D,20200731,000000,25.46,25.9982,22.62,23.69,2598984,0
+BLDR.US,D,20200803,000000,25.01,27.43,24.73,27.27,2529727,0
+BLDR.US,D,20200804,000000,26.68,26.98,26.07,26.22,1429151,0
+BLDR.US,D,20200805,000000,26.64,26.86,26.41,26.53,1316006,0
+BLDR.US,D,20200806,000000,26.47,26.72,26.31,26.49,966839,0
+BLDR.US,D,20200807,000000,26.33,26.96,26.33,26.92,918818,0
+BLDR.US,D,20200810,000000,27.0965,28.105,27.07,27.78,1286567,0
+BLDR.US,D,20200811,000000,28.28,28.375,26.83,27.06,1529077,0
+BLDR.US,D,20200812,000000,30.8362,31.18,29.15,30.36,7464996,0
+BLDR.US,D,20200813,000000,30.36,31.98,30.13,31.38,6956246,0
+BLDR.US,D,20200814,000000,31.09,31.6894,29.91,30.27,20624142,0
+BLDR.US,D,20200817,000000,30.3,30.92,29.82,30.02,2805009,0
+BLDR.US,D,20200818,000000,30.04,30.23,29.24,29.49,2158977,0
+BLDR.US,D,20200819,000000,29.39,29.58,28.715,28.81,1494043,0
+BLDR.US,D,20200820,000000,28.51,28.675,27.945,28.17,1724586,0
+BLDR.US,D,20200821,000000,28.1,28.64,27.95,28.615,1297746,0
+BLDR.US,D,20200824,000000,29.02,29.29,27.75,28.13,1425152,0
+BLDR.US,D,20200825,000000,28.86,28.86,27.63,28.03,747871,0
+BLDR.US,D,20200826,000000,28.02,28.19,27.65,27.91,666950,0
+BLDR.US,D,20200827,000000,30,30.77,28.96,30.24,11569467,0
+BLDR.US,D,20200828,000000,31.2136,32.47,30.89,31.67,8813942,0
+BLDR.US,D,20200831,000000,31.48,31.74,30.48,30.62,3599542,0
+BLDR.US,D,20200901,000000,30.37,31.27,30.01,30.975,3612287,0
+BLDR.US,D,20200902,000000,31.05,31.56,30.08,31.52,3015711,0
+BLDR.US,D,20200903,000000,30.85,31.24,29.91,30.16,3582191,0
+BLDR.US,D,20200904,000000,30.66,30.7,28.435,30.02,3040086,0
+BLDR.US,D,20200908,000000,29.425,31.24,29.0025,30.02,3347571,0
+BLDR.US,D,20200909,000000,30.11,31.24,29.92,30.92,2680165,0
+BLDR.US,D,20200910,000000,31.15,31.85,30.95,31.22,5509609,0
+BLDR.US,D,20200911,000000,31.38,32.1,31.15,31.9,3014778,0
+BLDR.US,D,20200914,000000,32.25,33,31.8529,32.85,2454212,0
+BLDR.US,D,20200915,000000,33.05,33.1697,32.49,32.58,2062381,0
+BLDR.US,D,20200916,000000,33.05,33.45,32.41,33.17,3125777,0
+BLDR.US,D,20200917,000000,32.43,33.11,31.95,32.28,3866874,0
+BLDR.US,D,20200918,000000,32.46,32.55,31.11,31.705,4349736,0
+BLDR.US,D,20200921,000000,30.63,30.9,29.47,30.05,3043610,0
+BLDR.US,D,20200922,000000,30.22,30.88,29.73,30.83,1760232,0
+BLDR.US,D,20200923,000000,30.85,31.01,29.325,29.6,2215102,0
+BLDR.US,D,20200924,000000,29.6,30.8,29.26,30.03,1416989,0
+BLDR.US,D,20200925,000000,29.65,30.75,29.58,30.59,1449996,0
+BLDR.US,D,20200928,000000,31.44,32.38,31.32,32.295,1937778,0
+BLDR.US,D,20200929,000000,32.26,32.52,31.95,32,1381030,0
+BLDR.US,D,20200930,000000,32.23,33.21,32.15,32.62,2241675,0
+BLDR.US,D,20201001,000000,32.96,33.275,32.48,33.16,2146083,0
+BLDR.US,D,20201002,000000,32.2,33.88,32.2,33.69,2652644,0
+BLDR.US,D,20201005,000000,34.15,34.42,32.83,33.39,2367199,0
+BLDR.US,D,20201006,000000,33.4114,34.36,33.26,33.42,2752528,0
+BLDR.US,D,20201007,000000,34.19,34.38,33.46,33.84,1354641,0
+BLDR.US,D,20201008,000000,34.31,34.4,33.36,33.87,1123628,0
+BLDR.US,D,20201009,000000,34.33,34.49,33.48,34,1190455,0
+BLDR.US,D,20201012,000000,34.4,34.67,34.035,34.54,1073538,0
+BLDR.US,D,20201013,000000,34.31,34.53,33.66,34.18,1353234,0
+BLDR.US,D,20201014,000000,34.38,34.69,33.83,33.91,620590,0
+BLDR.US,D,20201015,000000,33.4,34.42,33,34.18,1219958,0
+BLDR.US,D,20201016,000000,34.23,34.46,33.43,33.5,1118577,0
+BLDR.US,D,20201019,000000,33.62,33.9,32.54,32.68,1258376,0
+BLDR.US,D,20201020,000000,32.75,34.49,32.68,33.665,1808595,0
+BLDR.US,D,20201021,000000,33.57,34.06,32.455,32.55,979738,0
+BLDR.US,D,20201022,000000,32.75,32.9,31.59,32.25,1447674,0
+BLDR.US,D,20201023,000000,32.61,33.065,32.06,32.66,1166518,0
+BLDR.US,D,20201026,000000,31.82,32.13,31.07,31.69,1373171,0
+BLDR.US,D,20201027,000000,31.49,32.18,30.94,31.35,1806703,0
+BLDR.US,D,20201028,000000,30.21,31.39,30.15,30.51,1478854,0
+BLDR.US,D,20201029,000000,30.4,30.62,29.73,30.01,1843486,0
+BLDR.US,D,20201030,000000,32,32.97,30.05,30.3,4407926,0
+BLDR.US,D,20201102,000000,31.21,32.93,30.78,32.67,3261862,0
+BLDR.US,D,20201103,000000,34.22,34.22,31.73,32.68,2203172,0
+BLDR.US,D,20201104,000000,32.44,34.49,32.31,34.1,1766175,0
+BLDR.US,D,20201105,000000,34.7,36.07,34.49,34.65,2290553,0
+BLDR.US,D,20201106,000000,34.65,34.765,33.64,34.09,4163314,0
+BLDR.US,D,20201109,000000,35.86,36.88,32.14,32.21,3532351,0
+BLDR.US,D,20201110,000000,33.23,34.14,32.47,33.8,2275660,0
+BLDR.US,D,20201111,000000,33.99,34.44,33.24,34.38,1733895,0
+BLDR.US,D,20201112,000000,34.16,34.695,33.49,33.83,1172958,0
+BLDR.US,D,20201113,000000,34.17,35.02,33.92,34.835,1415263,0
+BLDR.US,D,20201116,000000,36.02,36.2398,35.1518,35.86,1568447,0
+BLDR.US,D,20201117,000000,35.25,36.19,35.04,35.81,1901537,0
+BLDR.US,D,20201118,000000,34.58,36.455,34.58,36.05,1426257,0
+BLDR.US,D,20201119,000000,36,36.85,35.585,36.74,1315958,0
+BLDR.US,D,20201120,000000,36.49,36.5,35.445,35.76,1755132,0
+BLDR.US,D,20201123,000000,36.08,37.15,35.95,36.78,1410784,0
+BLDR.US,D,20201124,000000,37.1,37.26,36.11,37.09,1792438,0
+BLDR.US,D,20201125,000000,37.13,37.52,36.5387,37.33,1256579,0
+BLDR.US,D,20201127,000000,37.3,38.09,37.25,37.93,920907,0
+BLDR.US,D,20201130,000000,37.81,38.09,36.68,37.41,2513322,0
+BLDR.US,D,20201201,000000,38.4,38.48,35.72,35.93,1903764,0
+BLDR.US,D,20201202,000000,35.66,35.97,34.71,35.23,1755526,0
+BLDR.US,D,20201203,000000,35.23,36.33,34.9,35.93,1061275,0
+BLDR.US,D,20201204,000000,35.95,36.22,34.42,35.3,2201699,0
+BLDR.US,D,20201207,000000,35.74,37.34,35.24,37,1668154,0
+BLDR.US,D,20201208,000000,36.76,36.97,35.21,35.3,1889890,0
+BLDR.US,D,20201209,000000,35.5,36.2,35.11,35.48,1450778,0
+BLDR.US,D,20201210,000000,35.1,36.1,34.76,36.03,1013962,0
+BLDR.US,D,20201211,000000,35.84,36.08,35.3,35.77,1139791,0
+BLDR.US,D,20201214,000000,36.04,36.39,35.4,35.44,1467099,0
+BLDR.US,D,20201215,000000,35.75,36.64,35.32,36.4,2375958,0
+BLDR.US,D,20201216,000000,36.68,36.767,35.45,35.78,1272612,0
+BLDR.US,D,20201217,000000,36.39,38.275,36.1,38.17,1619674,0
+BLDR.US,D,20201218,000000,38.81,39.94,37.96,39.44,3017417,0
+BLDR.US,D,20201221,000000,38.39,40.76,38.28,40.73,2322784,0
+BLDR.US,D,20201222,000000,40.83,41.14,40.06,41.05,1754496,0
+BLDR.US,D,20201223,000000,41.22,41.73,40.62,41.56,1667558,0
+BLDR.US,D,20201224,000000,41.6,42.28,41.36,42.27,716782,0
+BLDR.US,D,20201228,000000,42.78,42.78,41.3599,41.92,2140788,0
+BLDR.US,D,20201229,000000,41.95,42.49,40.78,41.91,3133441,0
+BLDR.US,D,20201230,000000,42.09,42.84,41.74,42.28,2374719,0
+BLDR.US,D,20201231,000000,42.12,42.3,40.52,40.81,14720960,0
+BLDR.US,D,20210104,000000,41.25,41.57,38.7,39.83,2913840,0
+BLDR.US,D,20210105,000000,39.53,40.34,39.04,39.7,3872926,0
+BLDR.US,D,20210106,000000,39.7,40.98,38.37,40.94,4651662,0
+BLDR.US,D,20210107,000000,41.3,42.45,40.21,42.39,2439487,0
+BLDR.US,D,20210108,000000,42.47,42.545,40.07,40.17,3452813,0
+BLDR.US,D,20210111,000000,39.64,40.3825,39.31,39.63,2163982,0
+BLDR.US,D,20210112,000000,39.65,39.89,39.05,39.5,2707689,0
+BLDR.US,D,20210113,000000,39.895,40.065,38.5,38.6,2091115,0
+BLDR.US,D,20210114,000000,39.23,40.5,39.17,40.25,3061432,0
+BLDR.US,D,20210115,000000,39.91,41.63,39.65,40.87,3652836,0
+BLDR.US,D,20210119,000000,41.14,41.466,40.255,40.4,2610529,0
+BLDR.US,D,20210120,000000,40.66,41.5,40.16,41.47,3935242,0
+BLDR.US,D,20210121,000000,41.6,43.48,41.47,42.6,2746237,0
+BLDR.US,D,20210122,000000,42.235,42.94,41.62,42.88,2545552,0
+BLDR.US,D,20210125,000000,42.82,43.15,40.775,41.93,1868906,0
+BLDR.US,D,20210126,000000,42.28,42.47,40.23,40.36,1654100,0
+BLDR.US,D,20210127,000000,39.43,39.64,37.656,37.94,2623618,0
+BLDR.US,D,20210128,000000,38.37,39.27,37.79,38.89,2139921,0
+BLDR.US,D,20210129,000000,39.06,39.24,37.46,38.25,1972918,0
+BLDR.US,D,20210201,000000,38.63,39.54,37.74,39.42,1510688,0
+BLDR.US,D,20210202,000000,40.14,40.24,39.03,39.96,1122919,0
+BLDR.US,D,20210203,000000,39.81,40.87,39.51,40.37,1469170,0
+BLDR.US,D,20210204,000000,40.28,41.6,40.09,41.55,1479666,0
+BLDR.US,D,20210205,000000,41.96,42.63,41.4,42.59,1988715,0
+BLDR.US,D,20210208,000000,42.86,43.7729,42.55,43.41,1995488,0
+BLDR.US,D,20210209,000000,43.26,43.99,42.61,43.49,1719878,0
+BLDR.US,D,20210210,000000,43.58,43.83,42.12,42.69,1324503,0
+BLDR.US,D,20210211,000000,43.15,43.49,42.42,43.42,1445985,0
+BLDR.US,D,20210212,000000,43.08,44.13,42.85,43.42,1151910,0
+BLDR.US,D,20210216,000000,43.9604,43.9604,41.5,41.71,1473520,0
+BLDR.US,D,20210217,000000,41.41,41.661,40.64,41.22,1335176,0
+BLDR.US,D,20210218,000000,40.96,41.27,39.7002,40.05,2050758,0
+BLDR.US,D,20210219,000000,40.5,41.62,40.16,40.91,1698829,0
+BLDR.US,D,20210222,000000,40.74,42.09,40.22,41.38,1689923,0
+BLDR.US,D,20210223,000000,41.09,42.08,39.48,41.73,1722007,0
+BLDR.US,D,20210224,000000,41.89,42.54,40.87,42.4,2676841,0
+BLDR.US,D,20210225,000000,42.13,42.26,40.23,40.61,2006499,0
+BLDR.US,D,20210226,000000,41.1814,44.71,40.68,43.265,3564383,0
+BLDR.US,D,20210301,000000,44.63,45.92,43.27,44.84,2637067,0
+BLDR.US,D,20210302,000000,44.62,44.62,43.44,43.71,2204633,0
+BLDR.US,D,20210303,000000,43.95,44.24,42.55,43.25,2025912,0
+BLDR.US,D,20210304,000000,43.09,43.39,41.1,42.32,2532193,0
+BLDR.US,D,20210305,000000,42.74,43.66,40.55,43.52,2764003,0
+BLDR.US,D,20210308,000000,43.82,44.75,43.33,44.33,2071508,0
+BLDR.US,D,20210309,000000,45.06,45.46,44.64,44.82,1428157,0
+BLDR.US,D,20210310,000000,45.5,47.31,45.11,47.08,2008261,0
+BLDR.US,D,20210311,000000,47.4,47.495,46.195,47.05,1608828,0
+BLDR.US,D,20210312,000000,46.52,47.44,46.23,46.74,1660175,0
+BLDR.US,D,20210315,000000,46.87,47.26,45.51,47.025,2205394,0
+BLDR.US,D,20210316,000000,46.65,47.07,45.35,45.8,1481875,0
+BLDR.US,D,20210317,000000,45.74,47.74,45.24,47.5,2475443,0
+BLDR.US,D,20210318,000000,47.25,47.6,45.64,45.68,1386118,0
+BLDR.US,D,20210319,000000,45.79,46.35,44.27,45.9,5608188,0
+BLDR.US,D,20210322,000000,46.06,46.34,44.44,44.87,1639575,0
+BLDR.US,D,20210323,000000,44.345,44.4,42.11,42.28,3385172,0
+BLDR.US,D,20210324,000000,42.85,44.27,42.36,42.37,2604860,0
+BLDR.US,D,20210325,000000,42.01,44.3499,41.1,44.05,1810791,0
+BLDR.US,D,20210326,000000,44.77,46.69,43.7481,46.62,2628638,0
+BLDR.US,D,20210329,000000,46.9392,46.9392,44.32,44.76,1869948,0
+BLDR.US,D,20210330,000000,44.64,45.94,44.34,45.91,1223518,0
+BLDR.US,D,20210331,000000,46.26,47.01,46,46.37,1933070,0
+BLDR.US,D,20210401,000000,46.76,48.058,46.68,47.37,2863577,0
+BLDR.US,D,20210405,000000,48.71,49.04,47.14,47.585,1481635,0
+BLDR.US,D,20210406,000000,48.03,48.38,47.36,48.05,1316617,0
+BLDR.US,D,20210407,000000,48.1,48.22,46.77,46.95,1720120,0
+BLDR.US,D,20210408,000000,47.25,47.5,46.255,47.34,977352,0
+BLDR.US,D,20210409,000000,47.18,48.8081,47.12,48.595,1428896,0
+BLDR.US,D,20210412,000000,48.9,49.62,48.25,49.3,1715008,0
+BLDR.US,D,20210413,000000,49.19,49.34,47.4,48.32,1338459,0
+BLDR.US,D,20210414,000000,48.24,48.89,47.7,47.82,2180603,0
+BLDR.US,D,20210415,000000,48.06,48.88,48.06,48.5,1634530,0
+BLDR.US,D,20210416,000000,49.22,50.19,49.04,49.81,2575229,0
+BLDR.US,D,20210419,000000,50,50.48,49.03,49.81,1900592,0
+BLDR.US,D,20210420,000000,49.47,49.97,46.98,47.71,1907355,0
+BLDR.US,D,20210421,000000,47.47,48.41,47.3001,48.17,1537036,0
+BLDR.US,D,20210422,000000,48.44,48.96,47.23,47.76,1977178,0
+BLDR.US,D,20210423,000000,48.16,49.13,47.78,48.77,1373924,0
+BLDR.US,D,20210426,000000,49.19,49.83,49.02,49.6,1791132,0
+BLDR.US,D,20210427,000000,49.87,50.83,49.53,49.96,1338073,0
+BLDR.US,D,20210428,000000,49.81,49.87,48.85,49.05,1126526,0
+BLDR.US,D,20210429,000000,49.95,50.51,49.14,49.97,1587948,0
+BLDR.US,D,20210430,000000,49.52,49.97,48.39,48.67,1991955,0
+BLDR.US,D,20210503,000000,49.35,49.81,48.88,49.3,2009958,0
+BLDR.US,D,20210504,000000,48.77,49.48,48.24,48.81,2182563,0
+BLDR.US,D,20210505,000000,48.71,49.33,47.68,49.06,2406497,0
+BLDR.US,D,20210506,000000,52,52.91,49.92,52,4275733,0
+BLDR.US,D,20210507,000000,52.36,52.88,50.97,52.36,3075965,0
+BLDR.US,D,20210510,000000,53.15,53.99,52.23,52.3,3310273,0
+BLDR.US,D,20210511,000000,50.76,51.38,49.17,50.4,2970459,0
+BLDR.US,D,20210512,000000,49.71,49.87,46.41,46.64,4432826,0
+BLDR.US,D,20210513,000000,47,48.62,46.73,47.96,3238737,0
+BLDR.US,D,20210514,000000,48.5,48.8615,47.37,47.93,3634969,0
+BLDR.US,D,20210517,000000,47.63,48.05,46.13,47.95,2358836,0
+BLDR.US,D,20210518,000000,48.16,48.4398,45.76,45.85,3141568,0
+BLDR.US,D,20210519,000000,44.93,45.4,43.7,44.62,4142821,0
+BLDR.US,D,20210520,000000,44.95,45.02,44.005,44.78,2245713,0
+BLDR.US,D,20210521,000000,45.32,46.09,43.92,43.96,2700825,0
+BLDR.US,D,20210524,000000,44.56,44.88,44.06,44.48,1996088,0
+BLDR.US,D,20210525,000000,44.7,46.14,44.61,44.86,2614294,0
+BLDR.US,D,20210526,000000,44.97,45.565,44.4,45.17,1745133,0
+BLDR.US,D,20210527,000000,45.79,46,45,45.15,2169545,0
+BLDR.US,D,20210528,000000,45.35,45.46,43.7399,44.54,1852470,0
+BLDR.US,D,20210601,000000,44.98,45.43,44.24,44.47,1980022,0
+BLDR.US,D,20210602,000000,44.5,44.6,42.67,42.88,3349336,0
+BLDR.US,D,20210603,000000,42.52,42.77,41.745,42.25,3256353,0
+BLDR.US,D,20210604,000000,42.52,43.32,41.95,42.7,2516711,0
+BLDR.US,D,20210607,000000,42.79,42.88,41.89,41.93,2030475,0
+BLDR.US,D,20210608,000000,41.815,42.43,41.23,42.26,3719121,0
+BLDR.US,D,20210609,000000,43.19,44.36,42.95,43.76,5802773,0
+BLDR.US,D,20210610,000000,43.59,43.82,42.31,42.68,6613106,0
+BLDR.US,D,20210611,000000,43.09,44.13,43.08,43.86,3052787,0
+BLDR.US,D,20210614,000000,43.74,43.89,41.915,42.61,4493447,0
+BLDR.US,D,20210615,000000,42.5,43.665,42.35,43.36,2732130,0
+BLDR.US,D,20210616,000000,42.96,43.645,42.51,43.33,2540060,0
+BLDR.US,D,20210617,000000,43.27,44.07,42.11,43.03,2679278,0
+BLDR.US,D,20210618,000000,41.9569,43.33,41.9569,42.22,3800241,0
+BLDR.US,D,20210621,000000,42.77,43.95,42.38,43.88,2939540,0
+BLDR.US,D,20210622,000000,43.91,44.5,43.22,44.43,2977966,0
+BLDR.US,D,20210623,000000,44.36,44.625,43.7,44.15,1957320,0
+BLDR.US,D,20210624,000000,44.705,44.9,43.93,44.84,2645630,0
+BLDR.US,D,20210625,000000,44.84,45.86,44.61,45.21,29315108,0
+BLDR.US,D,20210628,000000,45.56,45.665,45.1,45.24,3753125,0
+BLDR.US,D,20210629,000000,45.2807,45.46,42.5,42.57,4612802,0
+BLDR.US,D,20210630,000000,42.68,43.03,41.75,42.66,4055541,0
+BLDR.US,D,20210701,000000,42.73,43.94,42.55,43.68,3050213,0
+BLDR.US,D,20210702,000000,43.7,43.84,43.16,43.26,1415322,0
+BLDR.US,D,20210706,000000,43.05,43.085,41.06,42.17,3324005,0
+BLDR.US,D,20210707,000000,41.96,43.1,41.65,43.01,2606332,0
+BLDR.US,D,20210708,000000,41.38,42.49,40.93,41.75,3805555,0
+BLDR.US,D,20210709,000000,42.45,42.87,42.255,42.77,2607569,0
+BLDR.US,D,20210712,000000,42.62,43.9,42.575,43.75,1991835,0
+BLDR.US,D,20210713,000000,43.47,43.59,42.08,42.33,2021537,0
+BLDR.US,D,20210714,000000,42.5,42.9269,41.47,41.95,2649082,0
+BLDR.US,D,20210715,000000,41.68,42.68,41.62,41.84,2222186,0
+BLDR.US,D,20210716,000000,41.5612,42.07,40.88,40.98,2113132,0
+BLDR.US,D,20210719,000000,39.87,41.015,39.24,40.47,2609989,0
+BLDR.US,D,20210720,000000,40.43,42.265,40.24,41.99,2706020,0
+BLDR.US,D,20210721,000000,43.41,45.29,43.41,44.94,5515069,0
+BLDR.US,D,20210722,000000,44.52,44.85,43.87,44.55,2224224,0
+BLDR.US,D,20210723,000000,44.93,45.69,44.55,45.36,1750359,0
+BLDR.US,D,20210726,000000,45.51,45.5699,43.66,44.01,2340895,0
+BLDR.US,D,20210727,000000,44.13,44.3599,43.31,44.2,1193578,0
+BLDR.US,D,20210728,000000,44.26,44.86,43.01,44.12,1132226,0
+BLDR.US,D,20210729,000000,44.66,45.635,44.45,44.94,1684114,0
+BLDR.US,D,20210730,000000,44.58,45.4,44.45,44.5,1445265,0
+BLDR.US,D,20210802,000000,44.53,45.6,44.22,44.45,2046878,0
+BLDR.US,D,20210803,000000,44.77,46,43.73,45.86,2231204,0
+BLDR.US,D,20210804,000000,45.37,47,45.26,45.95,2957744,0
+BLDR.US,D,20210805,000000,47.26,48.895,47,47.33,3786842,0
+BLDR.US,D,20210806,000000,48.02,48.15,46.895,47.29,1910868,0
+BLDR.US,D,20210809,000000,47.29,48.21,46.75,47.5,2050616,0
+BLDR.US,D,20210810,000000,47.62,49.47,47.45,48.79,2001905,0
+BLDR.US,D,20210811,000000,48.82,50.31,48.36,50.24,2382020,0
+BLDR.US,D,20210812,000000,52,52.72,51.21,51.9,4438453,0
+BLDR.US,D,20210813,000000,51.5,52.255,51.16,51.76,2061827,0
+BLDR.US,D,20210816,000000,51.57,52.04,50.58,51.58,2211577,0
+BLDR.US,D,20210817,000000,50.78,51.02,49.1,49.7,3816869,0
+BLDR.US,D,20210818,000000,49.24,50.15,49.128,49.22,2683071,0
+BLDR.US,D,20210819,000000,48.25,49.41,47.865,48.43,2849747,0
+BLDR.US,D,20210820,000000,48.24,49.25,47.91,49.11,1786129,0
+BLDR.US,D,20210823,000000,49.5,50.26,49.01,50.17,1663396,0
+BLDR.US,D,20210824,000000,50.41,51.9,50.41,51.14,2378363,0
+BLDR.US,D,20210825,000000,51.25,53.13,51.01,52.39,2212156,0
+BLDR.US,D,20210826,000000,52.41,52.84,51.54,51.75,1887766,0
+BLDR.US,D,20210827,000000,51.6,53.74,51.6,53.25,1988630,0
+BLDR.US,D,20210830,000000,53.56,53.96,52.64,53.42,1822306,0
+BLDR.US,D,20210831,000000,53.45,53.9,52.82,53.29,2046935,0
+BLDR.US,D,20210901,000000,53.54,54.07,52.59,53.59,2190657,0
+BLDR.US,D,20210902,000000,54.17,55.17,54.16,54.61,1837102,0
+BLDR.US,D,20210903,000000,54.22,54.73,53.72,54.49,1360001,0
+BLDR.US,D,20210907,000000,54.74,54.91,54.17,54.33,1408693,0
+BLDR.US,D,20210908,000000,53.95,54.65,53.69,54.13,1572116,0
+BLDR.US,D,20210909,000000,54.15,54.92,54.01,54.37,1367482,0
+BLDR.US,D,20210910,000000,54.74,55,53.41,53.47,1938435,0
+BLDR.US,D,20210913,000000,54.44,54.49,53.23,53.54,2479102,0
+BLDR.US,D,20210914,000000,53.38,53.45,52.05,52.31,1779259,0
+BLDR.US,D,20210915,000000,52.15,53.49,51.68,53.12,2430402,0
+BLDR.US,D,20210916,000000,52.92,53.39,52.42,52.8,1843483,0
+BLDR.US,D,20210917,000000,52.81,53.48,52.415,52.82,3156179,0
+BLDR.US,D,20210920,000000,51,52.09,50.59,52.02,1788269,0
+BLDR.US,D,20210921,000000,52.21,52.915,51.52,52.4,1369773,0
+BLDR.US,D,20210922,000000,52.99,54.69,52.83,53.96,2739446,0
+BLDR.US,D,20210923,000000,53.91,55.05,53.84,54.26,1868599,0
+BLDR.US,D,20210924,000000,54.18,54.545,53.89,54.16,1313619,0
+BLDR.US,D,20210927,000000,53.98,55.54,53.905,54.9,1924785,0
+BLDR.US,D,20210928,000000,54.36,54.751,53.5311,53.94,1739456,0
+BLDR.US,D,20210929,000000,54.4,54.79,53.725,53.92,1439717,0
+BLDR.US,D,20210930,000000,53.98,54.1541,51.72,51.74,2446995,0
+BLDR.US,D,20211001,000000,52,53.46,51.64,52.96,1929501,0
+BLDR.US,D,20211004,000000,52.72,53.17,52.27,52.58,1950837,0
+BLDR.US,D,20211005,000000,52.67,53.68,52.03,52.73,1482868,0
+BLDR.US,D,20211006,000000,52.31,53.34,51.33,53.14,1258766,0
+BLDR.US,D,20211007,000000,53.68,55.5,53.68,54.75,1454971,0
+BLDR.US,D,20211008,000000,54.84,55.975,54.45,55.09,1568893,0
+BLDR.US,D,20211011,000000,55.11,56,55.09,55.2,1095243,0
+BLDR.US,D,20211012,000000,55.32,56.31,55.1,55.45,1641555,0
+BLDR.US,D,20211013,000000,55.99,56.61,55.5,56.42,1392528,0
+BLDR.US,D,20211014,000000,57,57.81,56.45,56.81,2031168,0
+BLDR.US,D,20211015,000000,57.54,57.93,56.93,57.07,1886506,0
+BLDR.US,D,20211018,000000,57.15,58.23,56.77,57.82,1743056,0
+BLDR.US,D,20211019,000000,57.83,58.25,57.22,57.52,1401195,0
+BLDR.US,D,20211020,000000,57.8,58.81,57.24,58.29,1318607,0
+BLDR.US,D,20211021,000000,57.86,58.9,57.74,58.55,1287245,0
+BLDR.US,D,20211022,000000,58.62,59.56,58.38,58.89,1409123,0
+BLDR.US,D,20211025,000000,58.99,60.18,58.84,60.14,1871026,0
+BLDR.US,D,20211026,000000,60.14,60.51,58.26,58.76,2019538,0
+BLDR.US,D,20211027,000000,59.31,59.59,56.64,57.04,1861153,0
+BLDR.US,D,20211028,000000,57.33,58.47,57.12,58.24,1580581,0
+BLDR.US,D,20211029,000000,58.08,58.48,57.78,58.27,1462209,0
+BLDR.US,D,20211101,000000,58.56,59.28,57.45,58.54,1639457,0
+BLDR.US,D,20211102,000000,58.47,58.71,57.05,58.2,1698282,0
+BLDR.US,D,20211103,000000,58,60.46,57.75,60.26,3574681,0
+BLDR.US,D,20211104,000000,66.97,68,64.59,65.4,5254107,0
+BLDR.US,D,20211105,000000,67.96,68.92,66.68,67.24,3217492,0
+BLDR.US,D,20211108,000000,68.46,68.91,66.53,66.84,2281886,0
+BLDR.US,D,20211109,000000,67.61,68.45,67.01,67.68,2177588,0
+BLDR.US,D,20211110,000000,67.01,68.28,66.28,66.92,1784157,0
+BLDR.US,D,20211111,000000,67.02,68.39,66.9,67.46,1221460,0
+BLDR.US,D,20211112,000000,68,68.36,67.43,68,1416194,0
+BLDR.US,D,20211115,000000,68.9,68.9,66.684,67,2020045,0
+BLDR.US,D,20211116,000000,67.53,69.38,67.17,69,3213576,0
+BLDR.US,D,20211117,000000,68.64,69.59,67.9201,69.25,1733684,0
+BLDR.US,D,20211118,000000,72.08,72.08,69.61,71.19,3206179,0
+BLDR.US,D,20211119,000000,70.6,72.07,70.16,70.24,2699344,0
+BLDR.US,D,20211122,000000,71.39,73.36,70.97,71.8,2560688,0
+BLDR.US,D,20211123,000000,71.02,73.37,70.6822,73.35,2213475,0
+BLDR.US,D,20211124,000000,73,74.15,72.82,73.71,1932841,0
+BLDR.US,D,20211126,000000,71.68,72.77,70.93,71.43,2197409,0
+BLDR.US,D,20211129,000000,72.96,73.33,71.43,71.85,2435120,0
+BLDR.US,D,20211130,000000,71.25,71.5,68.77,69.44,2764178,0
+BLDR.US,D,20211201,000000,71.55,73.03,70.14,70.22,2536007,0
+BLDR.US,D,20211202,000000,70.18,74.2,70.18,73.32,2631660,0
+BLDR.US,D,20211203,000000,73.78,74.41,70.49,71.11,3087838,0
+BLDR.US,D,20211206,000000,72.2,74.47,71.74,73.38,2856623,0
+BLDR.US,D,20211207,000000,77.04,80.948,75.76,76,5495481,0
+BLDR.US,D,20211208,000000,78.42,79.02,75.9356,76.48,3587621,0
+BLDR.US,D,20211209,000000,76.51,79,75.85,77.75,2943817,0
+BLDR.US,D,20211210,000000,78.13,79.68,77.93,79.57,3218059,0
+BLDR.US,D,20211213,000000,80.13,80.22,77.09,77.44,3203120,0
+BLDR.US,D,20211214,000000,76.17,77.63,75.52,76.64,2879977,0
+BLDR.US,D,20211215,000000,76.94,78.36,75.82,78.26,2838468,0
+BLDR.US,D,20211216,000000,79,79.146,76.882,77.25,2466838,0
+BLDR.US,D,20211217,000000,76.17,77.62,75.68,76.83,8234062,0
+BLDR.US,D,20211220,000000,74.85,75.61,72.6,75.13,3020866,0
+BLDR.US,D,20211221,000000,76.03,78.69,76.03,78.69,2774235,0
+BLDR.US,D,20211222,000000,78.69,81.43,78.51,81.06,2502055,0
+BLDR.US,D,20211223,000000,81.2,82.9024,80.89,82.15,2384714,0
+BLDR.US,D,20211227,000000,82.73,84.43,82.5,84.31,2563233,0
+BLDR.US,D,20211228,000000,84,85.08,83.96,84.46,1885353,0
+BLDR.US,D,20211229,000000,84.46,85.3,83.72,85.05,2321824,0
+BLDR.US,D,20211230,000000,85.05,85.77,83.81,84.05,1576111,0
+BLDR.US,D,20211231,000000,84.29,86.2,84.2,85.71,1449939,0
+BLDR.US,D,20220103,000000,86.2,86.48,82.69,83.49,2984712,0
+BLDR.US,D,20220104,000000,84.36,85.5496,83.8,85.42,2344806,0
+BLDR.US,D,20220105,000000,86.18,86.45,82.04,82.4,3458745,0
+BLDR.US,D,20220106,000000,83.09,83.09,80.52,82.46,4030694,0
+BLDR.US,D,20220107,000000,82.5,82.9299,77.69,78.63,3729197,0
+BLDR.US,D,20220110,000000,77.45,79.07,76.0604,79.01,2863448,0
+BLDR.US,D,20220111,000000,79.41,80.56,77.43,80.49,2915807,0
+BLDR.US,D,20220112,000000,81.5,82.97,80.5,81.18,2119687,0
+BLDR.US,D,20220113,000000,81.6,83.36,80.21,80.58,1933920,0
+BLDR.US,D,20220114,000000,78.87,80.4,77.2212,78.68,2017961,0
+BLDR.US,D,20220118,000000,77.23,77.74,75.56,75.95,2468895,0
+BLDR.US,D,20220119,000000,76.19,76.893,72.55,72.63,3122140,0
+BLDR.US,D,20220120,000000,73.77,74.17,69.53,69.74,3144196,0
+BLDR.US,D,20220121,000000,69,70.31,66.87,67,3731031,0
+BLDR.US,D,20220124,000000,64.97,70.16,63.9,69.8,3403859,0
+BLDR.US,D,20220125,000000,67.92,69.28,67.115,67.75,2257369,0
+BLDR.US,D,20220126,000000,69.21,70.365,65.05,65.8,3039696,0
+BLDR.US,D,20220127,000000,66.98,67.43,64.14,64.19,2923888,0
+BLDR.US,D,20220128,000000,64.43,66.43,63.2,66.36,2274793,0
+BLDR.US,D,20220131,000000,66.07,68.04,65.77,67.99,2596013,0
+BLDR.US,D,20220201,000000,68.71,70.38,67.47,70.1,2765223,0
+BLDR.US,D,20220202,000000,70.46,72.02,70.065,71.55,2959738,0
+BLDR.US,D,20220203,000000,70.49,71.34,69.11,69.49,1781012,0
+BLDR.US,D,20220204,000000,68.85,69.64,65.79,66.81,3069434,0
+BLDR.US,D,20220207,000000,67.19,68.75,66.89,67.52,1552660,0
+BLDR.US,D,20220208,000000,67.78,70.545,67.7,70.07,1916898,0
+BLDR.US,D,20220209,000000,71.34,72.96,70.58,71.48,2130934,0
+BLDR.US,D,20220210,000000,69.94,72,68.55,69.03,2479494,0
+BLDR.US,D,20220211,000000,69.71,70.94,67.61,68.38,1947519,0
+BLDR.US,D,20220214,000000,68.1,70.5,68.1,68.78,1790247,0
+BLDR.US,D,20220215,000000,69.8,71.66,69.55,71.34,1411710,0
+BLDR.US,D,20220216,000000,70.67,71.58,69.78,71.17,1370900,0
+BLDR.US,D,20220217,000000,70.75,71.4,68.9,69.05,1734394,0
+BLDR.US,D,20220218,000000,70.83,72.95,70.25,71.72,2184465,0
+BLDR.US,D,20220222,000000,70.83,71.5793,68.33,69.36,2321555,0
+BLDR.US,D,20220223,000000,70.12,70.66,66.17,66.62,2541246,0
+BLDR.US,D,20220224,000000,64.13,69.67,63.56,69.54,2341155,0
+BLDR.US,D,20220225,000000,69.76,72.88,69.0498,72.72,1877824,0
+BLDR.US,D,20220228,000000,71.36,74.755,71.34,74.42,3075885,0
+BLDR.US,D,20220301,000000,76.5,77.92,71.77,73.05,3322520,0
+BLDR.US,D,20220302,000000,74.51,77.72,73.75,77.27,3180194,0
+BLDR.US,D,20220303,000000,77.76,78.49,74.52,74.87,2769109,0
+BLDR.US,D,20220304,000000,74.3,74.91,72.59,74.11,2749656,0
+BLDR.US,D,20220307,000000,73.58,73.96,67.65,67.92,3136747,0
+BLDR.US,D,20220308,000000,68.65,72.22,67.49,70.57,3530930,0
+BLDR.US,D,20220309,000000,73.04,74.62,72.19,73.85,2468404,0
+BLDR.US,D,20220310,000000,72.36,75.02,72.0937,74.66,2511287,0
+BLDR.US,D,20220311,000000,75.33,76.37,73.91,74.33,1516741,0
+BLDR.US,D,20220314,000000,74.14,74.93,68.64,70.01,3471949,0
+BLDR.US,D,20220315,000000,70.85,73.56,70.21,73.36,2493160,0
+BLDR.US,D,20220316,000000,74,75.91,71.96,75.27,2474294,0
+BLDR.US,D,20220317,000000,74.87,77.13,74.24,76.9,1470471,0
+BLDR.US,D,20220318,000000,75.9,78.6,75.235,78.29,3071424,0
+BLDR.US,D,20220321,000000,78.01,78.49,75.43,76.36,1563679,0
+BLDR.US,D,20220322,000000,76.56,77.65,75.325,76.3,1781261,0
+BLDR.US,D,20220323,000000,75.18,75.72,73.46,73.49,1397517,0
+BLDR.US,D,20220324,000000,73.1,73.15,69.19,69.53,3346536,0
+BLDR.US,D,20220325,000000,69.38,70.135,66.41,67.96,3018762,0
+BLDR.US,D,20220328,000000,68.29,69.52,66.95,69.33,2771258,0
+BLDR.US,D,20220329,000000,70.58,72.99,70.43,71.85,2176844,0
+BLDR.US,D,20220330,000000,71.02,71.43,67.46,67.95,2117905,0
+BLDR.US,D,20220331,000000,67.92,68.09,64.53,64.54,3685868,0
+BLDR.US,D,20220401,000000,65.34,66.48,63.83,64.2,3169959,0
+BLDR.US,D,20220404,000000,64.28,65.44,63.43,64.92,2513090,0
+BLDR.US,D,20220405,000000,64.46,65.37,62.46,62.64,2817662,0
+BLDR.US,D,20220406,000000,60.895,61.37,59.62,59.94,4506042,0
+BLDR.US,D,20220407,000000,58.76,60.46,58.6,59.87,3232638,0
+BLDR.US,D,20220408,000000,59.93,62.01,59.53,59.86,2186375,0
+BLDR.US,D,20220411,000000,59.1,62.39,58.8,60.76,2621233,0
+BLDR.US,D,20220412,000000,62,63.99,59.81,60.33,2377382,0
+BLDR.US,D,20220413,000000,60.64,62.655,60.32,62.11,1764246,0
+BLDR.US,D,20220414,000000,62.47,63.33,61.11,61.16,1798335,0
+BLDR.US,D,20220418,000000,61,62.04,60.185,60.8,2578153,0
+BLDR.US,D,20220419,000000,60.71,64.29,60.71,63.63,3263774,0
+BLDR.US,D,20220420,000000,64.46,65.71,64.235,64.99,3640955,0
+BLDR.US,D,20220421,000000,66.25,66.83,62.12,62.39,2599108,0
+BLDR.US,D,20220422,000000,62.52,63.3,61.12,61.41,1591600,0
+BLDR.US,D,20220425,000000,60.97,66.09,60.58,65.85,3144087,0
+BLDR.US,D,20220426,000000,65.19,66.04,60.8,61.36,2797103,0
+BLDR.US,D,20220427,000000,61.43,62.21,59.32,60.42,1879277,0
+BLDR.US,D,20220428,000000,60.7,64.52,59.96,63.97,2063869,0
+BLDR.US,D,20220429,000000,63.32,64.58,61.36,61.57,1847269,0
+BLDR.US,D,20220502,000000,61.74,63.36,60.59,63.28,2049393,0
+BLDR.US,D,20220503,000000,63.23,65.07,62.56,64.83,2516534,0
+BLDR.US,D,20220504,000000,65.21,68.92,64.19,68.61,2424782,0
+BLDR.US,D,20220505,000000,67.26,68.505,64.84,65.91,2473120,0
+BLDR.US,D,20220506,000000,65.15,65.6599,62.64,65.09,2629468,0
+BLDR.US,D,20220509,000000,63.64,66.48,63.11,64.75,2967828,0
+BLDR.US,D,20220510,000000,69.15,71.6,64.49,65.13,4515482,0
+BLDR.US,D,20220511,000000,65.33,68,62.92,62.99,2903044,0
+BLDR.US,D,20220512,000000,62.47,65.01,61.5,64,3544379,0
+BLDR.US,D,20220513,000000,64.89,69.15,64.89,66.89,3549805,0
+BLDR.US,D,20220516,000000,66.69,67.78,64.15,66.72,3150714,0
+BLDR.US,D,20220517,000000,68.38,69.31,65.49,68.36,3281867,0
+BLDR.US,D,20220518,000000,67.27,67.51,62.77,62.99,3478783,0
+BLDR.US,D,20220519,000000,62.48,64.55,62.12,62.71,3038320,0
+BLDR.US,D,20220520,000000,63.75,63.98,58.665,60.82,4469645,0
+BLDR.US,D,20220523,000000,61.18,63.16,60.22,62.5,2477246,0
+BLDR.US,D,20220524,000000,62.01,62.285,57.21,59.04,3996310,0
+BLDR.US,D,20220525,000000,58.79,62.68,58.65,62.24,2681858,0
+BLDR.US,D,20220526,000000,62.91,66.58,62.877,66.27,2025110,0
+BLDR.US,D,20220527,000000,67.15,68,65.56,66.76,1909104,0
+BLDR.US,D,20220531,000000,66.37,66.47,64.525,65.09,2834300,0
+BLDR.US,D,20220601,000000,65.8,66.2,62.71,63.81,2077694,0
+BLDR.US,D,20220602,000000,63.88,65.92,63.84,65.87,1753371,0
+BLDR.US,D,20220603,000000,64.6,66.12,64.071,65.8,1745332,0
+BLDR.US,D,20220606,000000,66.28,67.7934,65.41,66.57,2224839,0
+BLDR.US,D,20220607,000000,65.66,67.69,65.31,67.66,1483411,0
+BLDR.US,D,20220608,000000,67.33,67.62,65.03,65.52,1661566,0
+BLDR.US,D,20220609,000000,65,66.85,64.62,65.17,2050714,0
+BLDR.US,D,20220610,000000,64,64.15,60.01,60.17,2973614,0
+BLDR.US,D,20220613,000000,57.33,58.23,55.27,55.47,3864717,0
+BLDR.US,D,20220614,000000,55.77,57.34,54.44,55.1,3907533,0
+BLDR.US,D,20220615,000000,55.98,56.75,53.77,55.46,4300160,0
+BLDR.US,D,20220616,000000,53.15,54.41,49.92,50.48,4546609,0
+BLDR.US,D,20220617,000000,50.66,51.27,49.18,50.48,7775127,0
+BLDR.US,D,20220621,000000,51.6213,52.58,50.36,50.9,3881834,0
+BLDR.US,D,20220622,000000,49.05,51.2,48.91,50.02,5205425,0
+BLDR.US,D,20220623,000000,50.07,51.77,49.91,51.12,2686156,0
+BLDR.US,D,20220624,000000,51.67,54.45,51.67,52.8,3870800,0
+BLDR.US,D,20220627,000000,53,54.53,52.78,53.44,2963823,0
+BLDR.US,D,20220628,000000,53.64,54.7925,52.57,52.65,2361083,0
+BLDR.US,D,20220629,000000,52.67,53.515,51.89,52.67,2114312,0
+BLDR.US,D,20220630,000000,51.74,54.58,51.37,53.7,3091620,0
+BLDR.US,D,20220701,000000,53.89,57.74,53.7,57.46,3419546,0
+BLDR.US,D,20220705,000000,56.1,58.7,55.9,58.69,2625970,0
+BLDR.US,D,20220706,000000,58.67,59.84,56.9,58.86,2950007,0
+BLDR.US,D,20220707,000000,59.31,60.79,58.72,60.52,2783239,0
+BLDR.US,D,20220708,000000,60.77,61.11,59.73,60.74,2111636,0
+BLDR.US,D,20220711,000000,60.02,61.38,59.82,59.98,1548559,0
+BLDR.US,D,20220712,000000,59.91,62.66,59.91,62.51,3046691,0
+BLDR.US,D,20220713,000000,61.18,63.4,59.83,63.11,2679097,0
+BLDR.US,D,20220714,000000,61.24,63.17,60.03,62.85,2799076,0
+BLDR.US,D,20220715,000000,63.71,64.02,61.39,63.84,2628855,0
+BLDR.US,D,20220718,000000,64.31,65.72,63.56,63.72,2070915,0
+BLDR.US,D,20220719,000000,65.02,65.7,64.28,65.37,3159122,0
+BLDR.US,D,20220720,000000,65.29,66.33,64.38,66.12,2690832,0
+BLDR.US,D,20220721,000000,65.6,66.11,63.14,65.69,2641883,0
+BLDR.US,D,20220722,000000,66.26,67.55,64.84,65.56,2068142,0
+BLDR.US,D,20220725,000000,65.37,66.31,64.37,65.18,1484190,0
+BLDR.US,D,20220726,000000,65.18,65.46,63.69,64.34,1675748,0
+BLDR.US,D,20220727,000000,64.76,65.79,63.55,65.24,1343002,0
+BLDR.US,D,20220728,000000,65.33,66.01,64.17,65.83,1986832,0
+BLDR.US,D,20220729,000000,66.4,68.31,66.19,68,2744428,0
+BLDR.US,D,20220801,000000,70.72,74.48,69.46,73.34,5421908,0
+BLDR.US,D,20220802,000000,71.91,72.41,70.13,70.27,3339243,0
+BLDR.US,D,20220803,000000,70.11,71.03,67.46,69.01,2869858,0
+BLDR.US,D,20220804,000000,68.5,71.15,68.02,70.81,1724528,0
+BLDR.US,D,20220805,000000,70.24,70.24,67.735,68.37,1680005,0
+BLDR.US,D,20220808,000000,68.77,70.48,68.745,69.78,1515357,0
+BLDR.US,D,20220809,000000,68.9,69.145,66.41,66.78,2021315,0
+BLDR.US,D,20220810,000000,68.66,70.3,68.1,68.37,1796665,0
+BLDR.US,D,20220811,000000,68.84,72.11,68.51,70.26,2608195,0
+BLDR.US,D,20220812,000000,70.64,71.57,69.57,70.75,1421561,0
+BLDR.US,D,20220815,000000,69.82,69.9028,67.11,69.66,2572159,0
+BLDR.US,D,20220816,000000,69.06,70.02,68.16,69.21,1578536,0
+BLDR.US,D,20220817,000000,67.8,68.32,66.36,67,1389755,0
+BLDR.US,D,20220818,000000,67.89,68.83,67.42,68.43,1316299,0
+BLDR.US,D,20220819,000000,67.61,67.8,65.9,66.32,1327241,0
+BLDR.US,D,20220822,000000,65,66.035,64.67,64.78,1291675,0
+BLDR.US,D,20220823,000000,65.08,66.05,64.17,64.2,1518217,0
+BLDR.US,D,20220824,000000,63.57,65.44,63.18,64.44,1078592,0
+BLDR.US,D,20220825,000000,64.7,65.72,63.88,65.27,1347485,0
+BLDR.US,D,20220826,000000,64.95,65,61.8614,62.1,1945916,0
+BLDR.US,D,20220829,000000,61.46,62.08,60.41,60.44,1488778,0
+BLDR.US,D,20220830,000000,60.7,61.08,59.42,59.85,1671244,0
+BLDR.US,D,20220831,000000,59.46,59.77,58.48,58.61,2047534,0
+BLDR.US,D,20220901,000000,58.09,59.3,57.325,58.76,1856238,0
+BLDR.US,D,20220902,000000,59.8,60.14,58.22,58.57,1879713,0
+BLDR.US,D,20220906,000000,58.51,58.7,57.02,57.64,1997252,0
+BLDR.US,D,20220907,000000,57.75,58.8,56.88,58.63,1988227,0
+BLDR.US,D,20220908,000000,57.71,58.84,56.905,58.68,1699862,0
+BLDR.US,D,20220909,000000,59.14,61.24,59.1225,61.17,1760151,0
+BLDR.US,D,20220912,000000,61.77,62.39,60.91,61.41,1593119,0
+BLDR.US,D,20220913,000000,58.73,59.1,56.4728,56.61,2520725,0
+BLDR.US,D,20220914,000000,56.57,56.57,54.41,55.22,2849163,0
+BLDR.US,D,20220915,000000,55,56.23,54.75,55.3,2686947,0
+BLDR.US,D,20220916,000000,54.41,56.12,54.2006,55.41,7395977,0
+BLDR.US,D,20220919,000000,54.94,57.99,54.75,57.15,2446665,0
+BLDR.US,D,20220920,000000,56.19,56.6,54.88,56.31,2185981,0
+BLDR.US,D,20220921,000000,56.92,58.83,56.53,56.61,1883832,0
+BLDR.US,D,20220922,000000,56.3,56.8,55.33,55.51,2408856,0
+BLDR.US,D,20220923,000000,54.59,54.63,53.06,54.14,2839953,0
+BLDR.US,D,20220926,000000,53.65,54.59,52.7,52.89,2427523,0
+BLDR.US,D,20220927,000000,53.75,54.76,53.21,54.29,1823265,0
+BLDR.US,D,20220928,000000,54.75,58.71,54.74,58.46,2788802,0
+BLDR.US,D,20220929,000000,57.44,58.4,56.79,58.2,2686274,0
+BLDR.US,D,20220930,000000,58.16,60.34,57.34,58.92,2495958,0
+BLDR.US,D,20221003,000000,59.13,60.78,59.1,60.28,2217932,0
+BLDR.US,D,20221004,000000,61.77,63.56,61.77,63.45,2587157,0
+BLDR.US,D,20221005,000000,62.35,64.375,62.02,63.62,1571268,0
+BLDR.US,D,20221006,000000,63,64.66,63,63.79,2137425,0
+BLDR.US,D,20221007,000000,62.78,63.3,61.69,63.24,1731264,0
+BLDR.US,D,20221010,000000,63.72,65.18,63.29,64.09,1996547,0
+BLDR.US,D,20221011,000000,63.475,65.04,63.3,64.19,2312687,0
+BLDR.US,D,20221012,000000,64.14,64.47,62.25,62.82,1361238,0
+BLDR.US,D,20221013,000000,60.46,63.56,58.39,62.37,2246586,0
+BLDR.US,D,20221014,000000,62.67,63.38,57.84,57.96,3486513,0
+BLDR.US,D,20221017,000000,59.49,60.67,58.6706,58.98,2725520,0
+BLDR.US,D,20221018,000000,60.45,61.75,59.93,60.65,1965745,0
+BLDR.US,D,20221019,000000,59.43,59.93,55.494,56.34,2778131,0
+BLDR.US,D,20221020,000000,56.45,57.04,54.43,54.45,2208970,0
+BLDR.US,D,20221021,000000,54.36,56.59,53.79,56.32,2409074,0
+BLDR.US,D,20221024,000000,56.8,58.05,56.4,57.76,1234334,0
+BLDR.US,D,20221025,000000,58.36,60.749,58.07,60.47,1596747,0
+BLDR.US,D,20221026,000000,60.42,61.74,59.63,60.7,1497110,0
+BLDR.US,D,20221027,000000,60.98,62.83,60.74,60.86,1202875,0
+BLDR.US,D,20221028,000000,60.71,62.09,59.87,61.94,1138574,0
+BLDR.US,D,20221031,000000,61.18,62.51,60.965,61.66,1347197,0
+BLDR.US,D,20221101,000000,62.79,63.715,60.58,61.58,1085857,0
+BLDR.US,D,20221102,000000,61.28,61.35,57.61,57.71,1840690,0
+BLDR.US,D,20221103,000000,56.01,57.5,54.82,56.56,1879760,0
+BLDR.US,D,20221104,000000,57.96,58.79,55.35,56.68,1966963,0
+BLDR.US,D,20221107,000000,57.45,57.995,56.61,57.91,2495725,0
+BLDR.US,D,20221108,000000,58.34,63,58.34,60.91,3156749,0
+BLDR.US,D,20221109,000000,59.8,60.24,56.835,57.05,1869990,0
+BLDR.US,D,20221110,000000,60.94,66.2,60.94,65.08,3264566,0
+BLDR.US,D,20221111,000000,65.07,67.47,64.797,65.88,2221956,0
+BLDR.US,D,20221114,000000,65.27,65.81,62.86,62.97,1646208,0
+BLDR.US,D,20221115,000000,64.9,66.77,63.96,64.06,2320468,0
+BLDR.US,D,20221116,000000,63.49,63.9,62.79,63.12,1097763,0
+BLDR.US,D,20221117,000000,61.27,62.95,61.11,62.92,1123298,0
+BLDR.US,D,20221118,000000,64.36,64.99,63.21,64.2,971441,0
+BLDR.US,D,20221121,000000,63.17,63.91,59.3904,59.88,1927773,0
+BLDR.US,D,20221122,000000,60.64,61.7897,60.2301,60.97,1930163,0
+BLDR.US,D,20221123,000000,60.85,61.63,59.96,60.47,1337639,0
+BLDR.US,D,20221125,000000,60.19,61.36,60.11,60.52,510719,0
+BLDR.US,D,20221128,000000,61.51,63.02,61.3,62,2567072,0
+BLDR.US,D,20221129,000000,61.17,63.45,61.17,63.32,2186101,0
+BLDR.US,D,20221130,000000,63.18,64.06,61.55,63.93,2669916,0
+BLDR.US,D,20221201,000000,64.85,65.7799,63.575,63.73,1967044,0
+BLDR.US,D,20221202,000000,62.21,63.89,62.01,63.11,2146302,0
+BLDR.US,D,20221205,000000,61.78,62.93,60.43,61.33,1893708,0
+BLDR.US,D,20221206,000000,61.66,62.31,60.68,62.18,2587094,0
+BLDR.US,D,20221207,000000,62.07,65.77,62.07,65.47,2571112,0
+BLDR.US,D,20221208,000000,65.81,67.075,64.915,66.41,2256823,0
+BLDR.US,D,20221209,000000,65.8,67,65.36,65.36,2006693,0
+BLDR.US,D,20221212,000000,65.36,66.73,64.73,66.48,1953939,0
+BLDR.US,D,20221213,000000,69,70,67.11,67.39,2456933,0
+BLDR.US,D,20221214,000000,68.11,68.67,67.1,67.65,2031267,0
+BLDR.US,D,20221215,000000,66.34,68.539,65.67,68.27,2022286,0
+BLDR.US,D,20221216,000000,67.19,68.47,66.92,67.54,4935182,0
+BLDR.US,D,20221219,000000,67.02,67.1928,65.59,65.6,2000653,0
+BLDR.US,D,20221220,000000,65,65.83,64.31,65.31,1841618,0
+BLDR.US,D,20221221,000000,65.23,66.55,64.46,66.15,2271119,0
+BLDR.US,D,20221222,000000,65.3,65.435,63.81,65.03,1824269,0
+BLDR.US,D,20221223,000000,64.71,65.63,63.88,65.3,1457289,0
+BLDR.US,D,20221227,000000,64.83,65.5075,64.44,65.15,1389054,0
+BLDR.US,D,20221228,000000,65.47,65.5,63.52,63.52,1552196,0
+BLDR.US,D,20221229,000000,63.92,65.72,63.78,65.2,1523046,0
+BLDR.US,D,20221230,000000,64.35,64.91,63.9245,64.88,1839009,0
+BLDR.US,D,20230103,000000,65.95,66.57,64.535,65.35,2194948,0
+BLDR.US,D,20230104,000000,66.25,66.7433,65.33,66.67,2037281,0
+BLDR.US,D,20230105,000000,65.82,66.64,64.615,66.51,1436810,0
+BLDR.US,D,20230106,000000,66.85,67.54,65.92,67.24,1499327,0
+BLDR.US,D,20230109,000000,68,68.085,66.66,67.05,1174621,0
+BLDR.US,D,20230110,000000,66.39,67.48,65.88,67.34,917195,0
+BLDR.US,D,20230111,000000,68.68,69.53,68.13,68.78,1554487,0
+BLDR.US,D,20230112,000000,69.6,70.25,68.02,70.22,1939179,0
+BLDR.US,D,20230113,000000,68.15,72.02,67.6,71.93,2034281,0
+BLDR.US,D,20230117,000000,71.47,72.289,71.34,71.74,1110358,0
+BLDR.US,D,20230118,000000,72.31,73.185,71.25,71.69,1480412,0
+BLDR.US,D,20230119,000000,70.73,71.2,69.39,69.5,1317027,0
+BLDR.US,D,20230120,000000,69.59,71.02,68.94,70.98,1144342,0
+BLDR.US,D,20230123,000000,71.11,72.66,71.06,72.46,1040553,0
+BLDR.US,D,20230124,000000,72.6,73.25,71.6,72.11,795409,0
+BLDR.US,D,20230125,000000,71.09,73.58,70.63,73.52,826663,0
+BLDR.US,D,20230126,000000,73.97,75.79,73.9,75.68,1950784,0
+BLDR.US,D,20230127,000000,75.5,77.465,75.28,77.33,1291747,0
+BLDR.US,D,20230130,000000,76.39,77.7599,76.39,76.72,1282814,0
+BLDR.US,D,20230131,000000,77.7,79.98,76.98,79.7,2319592,0
+BLDR.US,D,20230201,000000,79.5,82.28,78.62,81.54,1780139,0
+BLDR.US,D,20230202,000000,82.67,85.4,81.9,84.24,2351453,0
+BLDR.US,D,20230203,000000,82.7,83.09,81.31,82.1,2118665,0
+BLDR.US,D,20230206,000000,80.92,82.44,80.67,81.95,1544344,0
+BLDR.US,D,20230207,000000,80.79,82.14,80.39,81.87,1531935,0
+BLDR.US,D,20230208,000000,81.26,81.96,80.44,81.7,1285271,0
+BLDR.US,D,20230209,000000,82.92,83.41,80.15,80.31,1619171,0
+BLDR.US,D,20230210,000000,79.75,80.9,79.04,80.32,1213314,0
+BLDR.US,D,20230213,000000,80.67,81.85,79.8215,81.72,1438549,0
+BLDR.US,D,20230214,000000,81,82.42,80.14,82.28,1300005,0
+BLDR.US,D,20230215,000000,81.68,83.89,81.3,83.78,1225962,0
+BLDR.US,D,20230216,000000,81.73,83.34,80.8201,82.5,986039,0
+BLDR.US,D,20230217,000000,81.95,81.95,80.27,81.48,1326574,0
+BLDR.US,D,20230221,000000,79.61,80,76.69,76.77,2353967,0
+BLDR.US,D,20230222,000000,77.09,78.83,77.05,78.54,1336525,0
+BLDR.US,D,20230223,000000,79.28,80.17,78.18,80.01,1299968,0
+BLDR.US,D,20230224,000000,78.48,80.315,78.24,80.06,1131872,0
+BLDR.US,D,20230227,000000,81.36,82.79,80.77,81.49,1876325,0
+BLDR.US,D,20230228,000000,80.56,86.2599,80.5,84.78,3371933,0
+BLDR.US,D,20230301,000000,84.98,85.78,82.95,85.76,2332444,0
+BLDR.US,D,20230302,000000,84.74,87.25,83.51,86.7,2407866,0
+BLDR.US,D,20230303,000000,87.51,89.41,87.0101,89.18,1961116,0
+BLDR.US,D,20230306,000000,89.2,90.21,87.205,87.29,2130395,0
+BLDR.US,D,20230307,000000,87.1,87.97,86.07,86.2,2130162,0
+BLDR.US,D,20230308,000000,86.93,86.93,85.03,86.19,2123136,0
+BLDR.US,D,20230309,000000,86.13,86.79,83.7,83.81,1820880,0
+BLDR.US,D,20230310,000000,83.9,84.03,80.9,81.64,3126251,0
+BLDR.US,D,20230313,000000,80.13,81.46,79.17,79.84,2834332,0
+BLDR.US,D,20230314,000000,82.22,82.74,80.34,81.05,2517829,0
+BLDR.US,D,20230315,000000,79.58,82.07,78.47,79.53,2659807,0
+BLDR.US,D,20230316,000000,79.07,83.11,78.53,82.39,2475338,0
+BLDR.US,D,20230317,000000,81.64,82.185,79.35,80.09,3866066,0
+BLDR.US,D,20230320,000000,81.19,83.175,81.19,82.02,2077910,0
+BLDR.US,D,20230321,000000,83.51,85,83.43,84.23,1677433,0
+BLDR.US,D,20230322,000000,83.93,86.29,83.8,83.82,2069421,0
+BLDR.US,D,20230323,000000,84.74,86.77,83.252,84.31,1924587,0
+BLDR.US,D,20230324,000000,83.04,84.855,81.92,84.46,2102128,0
+BLDR.US,D,20230327,000000,85.3,86.45,84.52,85.43,2000868,0
+BLDR.US,D,20230328,000000,85.63,86.95,85.61,86.3,1648908,0
+BLDR.US,D,20230329,000000,87.49,87.65,85.61,86.46,1739928,0
+BLDR.US,D,20230330,000000,87.17,87.905,86.11,86.25,1723235,0
+BLDR.US,D,20230331,000000,86.97,88.9,86.77,88.78,1485752,0
+BLDR.US,D,20230403,000000,88.61,90.21,87.56,90.16,2577141,0
+BLDR.US,D,20230404,000000,89.85,90.035,87.06,87.36,2343544,0
+BLDR.US,D,20230405,000000,86.62,86.95,84.78,85.96,2086222,0
+BLDR.US,D,20230406,000000,85.54,86.38,84.81,85.53,1876637,0
+BLDR.US,D,20230410,000000,85.65,88.64,85.625,88.62,1786792,0
+BLDR.US,D,20230411,000000,89.16,92.69,89.1,92.37,3145725,0
+BLDR.US,D,20230412,000000,93.55,94.79,92.93,92.93,3064453,0
+BLDR.US,D,20230413,000000,93.55,94.33,92.435,93.34,2335069,0
+BLDR.US,D,20230414,000000,92.99,94.49,92.6,94.36,2292729,0
+BLDR.US,D,20230417,000000,94.11,95.285,93.85,94.3,1726724,0
+BLDR.US,D,20230418,000000,95.53,96.8625,95.175,96.72,2525925,0
+BLDR.US,D,20230419,000000,96.69,96.906,94.43,94.47,2754857,0
+BLDR.US,D,20230420,000000,94.31,95.59,94.185,94.73,1916694,0
+BLDR.US,D,20230421,000000,94.69,94.81,93.27,93.87,1091043,0
+BLDR.US,D,20230424,000000,93.8,94.44,92.74,93.72,1270653,0
+BLDR.US,D,20230425,000000,93.55,93.93,92.21,92.39,1430928,0
+BLDR.US,D,20230426,000000,92.37,92.9,90.1,90.34,1649918,0
+BLDR.US,D,20230427,000000,90.52,92.55,90.35,92.1,1944671,0
+BLDR.US,D,20230428,000000,92.32,95.45,92.32,94.77,1940869,0
+BLDR.US,D,20230501,000000,93.78,95.16,92.94,93.85,2344294,0
+BLDR.US,D,20230502,000000,93.85,95.32,92.13,95.2,2747080,0
+BLDR.US,D,20230503,000000,100,107.81,99.9,107.46,6667324,0
+BLDR.US,D,20230504,000000,109.18,111.56,105.81,106.79,2723901,0
+BLDR.US,D,20230505,000000,108.38,111.7325,107.58,111.25,2366094,0
+BLDR.US,D,20230508,000000,112.5,114.85,111.885,113.67,2377246,0
+BLDR.US,D,20230509,000000,113.21,115.5,112.85,114.65,2424500,0
+BLDR.US,D,20230510,000000,116.33,117.365,114.8001,116.46,2193634,0
+BLDR.US,D,20230511,000000,116.17,117.76,115.92,117.27,1889465,0
+BLDR.US,D,20230512,000000,117.37,119.13,114.49,115.84,2355751,0
+BLDR.US,D,20230515,000000,115.43,119.61,114.82,118.16,2294491,0
+BLDR.US,D,20230516,000000,117.07,119.9,115.74,119.2,1990694,0
+BLDR.US,D,20230517,000000,119.03,120.87,118.5,120.11,1799409,0
+BLDR.US,D,20230518,000000,120.39,122.99,119.825,122.31,1644084,0
+BLDR.US,D,20230519,000000,122.58,122.58,119.775,120.24,1810284,0
+BLDR.US,D,20230522,000000,121.18,122.3,119.57,120.17,1660331,0
+BLDR.US,D,20230523,000000,119.1,119.425,112.06,113.01,2915262,0
+BLDR.US,D,20230524,000000,113.17,115.29,112.27,114.04,1522544,0
+BLDR.US,D,20230525,000000,114.63,117.81,114.42,116.79,2398236,0
+BLDR.US,D,20230526,000000,116.85,117.48,114.58,115.58,1756855,0
+BLDR.US,D,20230530,000000,116.82,118.67,116.505,117.67,2442323,0
+BLDR.US,D,20230531,000000,117.51,118.06,114.94,115.95,12096999,0
+BLDR.US,D,20230601,000000,115.65,116.427,113.37,115.86,2551885,0
+BLDR.US,D,20230602,000000,116.67,119.09,116.27,118.97,2568863,0
+BLDR.US,D,20230605,000000,118.15,120.83,115.16,120.33,2303628,0
+BLDR.US,D,20230606,000000,120.69,126.285,120.55,123.92,2832248,0
+BLDR.US,D,20230607,000000,123.8,125.06,122.1,122.32,3039459,0
+BLDR.US,D,20230608,000000,122.3,123.105,121.11,122.31,2170063,0
+BLDR.US,D,20230609,000000,122.09,123.01,120.15,122.08,1778826,0
+BLDR.US,D,20230612,000000,122.42,124.26,120.33,123.73,2480715,0
+BLDR.US,D,20230613,000000,125.58,126.94,124.08,126.02,2713623,0
+BLDR.US,D,20230614,000000,126,126.85,120.09,121,2582285,0
+BLDR.US,D,20230615,000000,120.5,123.04,120.1031,123.01,3097063,0
+BLDR.US,D,20230616,000000,123.255,123.39,120,121.41,7891581,0
+BLDR.US,D,20230620,000000,122.07,127.2,122,126.76,3303813,0
+BLDR.US,D,20230621,000000,126.75,129.94,126.45,129.1,2438481,0
+BLDR.US,D,20230622,000000,127.87,129.7,126.28,127.51,1435100,0
+BLDR.US,D,20230623,000000,126.5,128.905,126.3,127.52,2995571,0
+BLDR.US,D,20230626,000000,128.4,130.385,127.64,128.17,1267240,0
+BLDR.US,D,20230627,000000,128.49,134.45,128.34,133.48,2224150,0
+BLDR.US,D,20230628,000000,133.49,135.9899,133.08,135.34,2138259,0
+BLDR.US,D,20230629,000000,135.63,136.49,133.68,136.17,1183440,0
+BLDR.US,D,20230630,000000,137.67,138.53,135.86,136,1776349,0
+BLDR.US,D,20230703,000000,136.01,137.6,135.55,136.33,772550,0
+BLDR.US,D,20230705,000000,138.9,140.72,136,136.47,1862254,0
+BLDR.US,D,20230706,000000,134.88,135.5,130.01,130.81,2615840,0
+BLDR.US,D,20230707,000000,130.8,134.31,130.635,133.1,2090223,0
+BLDR.US,D,20230710,000000,133,135.766,133,135.26,1678080,0
+BLDR.US,D,20230711,000000,135.84,136.9,134.36,135.47,1289849,0
+BLDR.US,D,20230712,000000,137,139.68,137,139.28,1543833,0
+BLDR.US,D,20230713,000000,139.87,140.2345,138.15,139.87,1009102,0
+BLDR.US,D,20230714,000000,140.15,141.27,139.09,141.16,901039,0
+BLDR.US,D,20230717,000000,140.65,143.04,139.385,142.96,1305288,0
+BLDR.US,D,20230718,000000,143.03,146.92,142.75,146.42,1682871,0
+BLDR.US,D,20230719,000000,148.85,149.21,143.33,144.32,1262675,0
+BLDR.US,D,20230720,000000,144.22,144.915,137.77,139.14,1513631,0
+BLDR.US,D,20230721,000000,139.89,141.89,138.07,138.73,961741,0
+BLDR.US,D,20230724,000000,138.53,139.41,137.67,138.25,852051,0
+BLDR.US,D,20230725,000000,137.41,142.97,136.1469,142.01,1140552,0
+BLDR.US,D,20230726,000000,140.91,142.76,139.95,141.77,952928,0
+BLDR.US,D,20230727,000000,143.7,145.0625,140.96,141.5,1223041,0
+BLDR.US,D,20230728,000000,142.7,143.895,142.145,143.65,866040,0
+BLDR.US,D,20230731,000000,144.29,145,142.55,144.43,1056206,0
+BLDR.US,D,20230801,000000,144.43,147.0323,144.27,146.76,1471477,0
+BLDR.US,D,20230802,000000,156.85,156.85,145.43,148.64,3145318,0
+BLDR.US,D,20230803,000000,148.15,151.8,144.12,144.65,2121110,0
+BLDR.US,D,20230804,000000,147.29,151,145.96,149.64,1961895,0
+BLDR.US,D,20230807,000000,150.4,153,149.91,152.22,1264727,0
+BLDR.US,D,20230808,000000,151.25,152.89,150.06,151.7,981990,0
+BLDR.US,D,20230809,000000,151.95,151.95,148.22,150.12,1171329,0
+BLDR.US,D,20230810,000000,150.57,153.41,146.98,150.32,1094584,0
+BLDR.US,D,20230811,000000,149.25,151.405,147.755,147.89,923314,0
+BLDR.US,D,20230814,000000,148,151.92,147.17,151.85,1051032,0
+BLDR.US,D,20230815,000000,152.18,152.53,148.085,150.69,924471,0
+BLDR.US,D,20230816,000000,151,151.71,147.06,147.24,928057,0
+BLDR.US,D,20230817,000000,147,147.24,129.2,130.06,3492260,0
+BLDR.US,D,20230818,000000,128.95,134.69,128.3301,134.14,2588613,0
+BLDR.US,D,20230821,000000,134.73,136.08,129.73,132.76,1475624,0
+BLDR.US,D,20230822,000000,133.34,135.205,130.965,131.81,1289795,0
+BLDR.US,D,20230823,000000,133.4,137.33,132.59,136.61,1287222,0
+BLDR.US,D,20230824,000000,136.37,136.61,132.74,132.84,1061247,0
+BLDR.US,D,20230825,000000,132.94,133.665,122.62,129.19,2317492,0
+BLDR.US,D,20230828,000000,130.56,133.57,129.64,132.88,1175058,0
+BLDR.US,D,20230829,000000,131.67,140.305,131.67,139.67,1384453,0
+BLDR.US,D,20230830,000000,139.39,140.84,138.5,139.87,1248820,0
+BLDR.US,D,20230831,000000,140,145.6,139.34,145.04,2367518,0
+BLDR.US,D,20230901,000000,146.65,149.55,145.46,148.74,1445465,0
+BLDR.US,D,20230905,000000,147.24,148.21,133.83,136.56,2329416,0
+BLDR.US,D,20230906,000000,136.03,140.81,136.03,140.56,1464901,0
+BLDR.US,D,20230907,000000,140.2,140.75,137.36,139.18,1011967,0
+BLDR.US,D,20230908,000000,138.62,142.43,138.47,139.89,939498,0
+BLDR.US,D,20230911,000000,140.69,143.97,140.09,141.89,879998,0
+BLDR.US,D,20230912,000000,139.71,140.8449,135.37,136.32,1106026,0
+BLDR.US,D,20230913,000000,135.24,135.89,128.53,131.71,2213084,0
+BLDR.US,D,20230914,000000,133.55,134.6,131.42,134.26,1420959,0
+BLDR.US,D,20230915,000000,132.1,132.1,126.6,127.24,4764877,0
+BLDR.US,D,20230918,000000,127.23,130.34,126.35,129.11,1340217,0
+BLDR.US,D,20230919,000000,128.99,130.595,127.66,130.01,993544,0
+BLDR.US,D,20230920,000000,130.94,132,126.87,127.16,1027544,0
+BLDR.US,D,20230921,000000,125,125,120.32,121.02,2503330,0
+BLDR.US,D,20230922,000000,122.29,124.51,121.19,121.84,1650681,0
+BLDR.US,D,20230925,000000,121.05,124.6,120.835,123.09,917109,0
+BLDR.US,D,20230926,000000,122.005,124.33,121.82,121.91,1376575,0
+BLDR.US,D,20230927,000000,123.35,125.06,122.6,123.31,1162454,0
+BLDR.US,D,20230928,000000,123.12,127.92,123.01,126.22,1199646,0
+BLDR.US,D,20230929,000000,127.22,127.92,124.3,124.49,1097133,0
+BLDR.US,D,20231002,000000,123.81,125.915,122.54,123,1472893,0
+BLDR.US,D,20231003,000000,121.35,122.25,116.14,117.18,1693528,0
+BLDR.US,D,20231004,000000,119.105,120.43,117.6,120.14,1225466,0
+BLDR.US,D,20231005,000000,119.46,121.11,118.75,119.97,866734,0
+BLDR.US,D,20231006,000000,118,122.04,116.8,119.31,1399355,0
+BLDR.US,D,20231009,000000,118,118.89,116.29,118.64,1506935,0
+BLDR.US,D,20231010,000000,119.5,124.24,119.02,123.14,1664396,0
+BLDR.US,D,20231011,000000,123.75,126.65,122.4001,125.69,1028507,0
+BLDR.US,D,20231012,000000,123.37,124.245,115.07,116.43,1862652,0
+BLDR.US,D,20231013,000000,116.6,118.49,115.06,116.27,1299704,0
+BLDR.US,D,20231016,000000,118.01,118.75,115.86,117.98,941151,0
+BLDR.US,D,20231017,000000,116.9,120.08,116.9,118.15,1113813,0
+BLDR.US,D,20231018,000000,116.59,116.59,111.76,111.9,1985980,0
+BLDR.US,D,20231019,000000,112.44,114.58,110.18,111.39,1712730,0
+BLDR.US,D,20231020,000000,111.11,112,108.7,109.28,1631966,0
+BLDR.US,D,20231023,000000,109.48,112.49,109.48,110.91,1210320,0
+BLDR.US,D,20231024,000000,111.74,112.9,110.35,110.51,817927,0
+BLDR.US,D,20231025,000000,109.26,109.8,105.27,106.22,2021795,0
+BLDR.US,D,20231026,000000,107.65,108.72,105.81,107.12,1442427,0
+BLDR.US,D,20231027,000000,107.5,109.23,106.01,106.26,1214837,0
+BLDR.US,D,20231030,000000,107.51,108.17,105.235,107.25,1198452,0
+BLDR.US,D,20231031,000000,108.34,111.295,108.12,108.52,2359831,0
+BLDR.US,D,20231101,000000,108.94,118.68,107.84,117.47,3842583,0
+BLDR.US,D,20231102,000000,119.99,124.22,119.99,121.25,2725181,0
+BLDR.US,D,20231103,000000,124.59,129.12,124.255,126.79,2545034,0
+BLDR.US,D,20231106,000000,126.17,127.045,125.07,125.59,1639776,0
+BLDR.US,D,20231107,000000,125.28,127.04,125,126.06,1632367,0
+BLDR.US,D,20231108,000000,125.49,127.8499,124.57,124.66,1378921,0
+BLDR.US,D,20231109,000000,125.2,126.13,120.8,121.21,1172906,0
+BLDR.US,D,20231110,000000,122.51,125.25,121.185,124.32,1085930,0
+BLDR.US,D,20231113,000000,123.1,123.58,121.43,123.38,924186,0
+BLDR.US,D,20231114,000000,127.5,134.7904,127.49,134.26,2193661,0
+BLDR.US,D,20231115,000000,133.58,134.42,128.57,128.66,1759606,0
+BLDR.US,D,20231116,000000,130.05,134.93,129.8,130.35,1553233,0
+BLDR.US,D,20231117,000000,130.7,135.5793,130.7,133.59,2192367,0
+BLDR.US,D,20231120,000000,132.82,135.38,131.71,134.36,1363066,0
+BLDR.US,D,20231121,000000,133.69,134.895,132.52,132.61,1054595,0
+BLDR.US,D,20231122,000000,134.05,136.2068,133.38,133.48,1123994,0
+BLDR.US,D,20231124,000000,132.66,135.335,132.36,134.71,527286,0
+BLDR.US,D,20231127,000000,133.72,137.6018,133.7,136.56,1386451,0
+BLDR.US,D,20231128,000000,135.72,136.04,132.59,133.07,1169930,0
+BLDR.US,D,20231129,000000,135.31,137.92,134.3201,134.89,1710295,0
+BLDR.US,D,20231130,000000,134.62,135.215,132.36,134.11,2519595,0
+BLDR.US,D,20231201,000000,133.64,139.42,133.04,139.28,1411548,0
+BLDR.US,D,20231204,000000,141.95,141.95,136.595,136.86,2082899,0
+BLDR.US,D,20231205,000000,136.69,145.12,136.28,143.26,2964734,0
+BLDR.US,D,20231206,000000,147.87,150.99,144.4501,145.24,2298797,0
+BLDR.US,D,20231207,000000,145.61,147.14,144.52,146.57,1218677,0
+BLDR.US,D,20231208,000000,146.57,149.12,146.425,147.7,1231897,0
+BLDR.US,D,20231211,000000,147.27,149.5582,146.3,148.96,1087531,0
+BLDR.US,D,20231212,000000,148.61,151.38,147.9,149.59,1250463,0
+BLDR.US,D,20231213,000000,151.12,155.57,147.515,154.87,2050661,0
+BLDR.US,D,20231214,000000,159.08,170.76,158.9,168.37,3805965,0
+BLDR.US,D,20231215,000000,168,169.01,162.51,162.51,26870016,0
+BLDR.US,D,20231218,000000,165.13,166.08,159.2511,160.12,2716535,0
+BLDR.US,D,20231219,000000,162.175,165.76,162.175,164.68,1659502,0
+BLDR.US,D,20231220,000000,164.4,166.84,161.33,161.44,1461473,0
+BLDR.US,D,20231221,000000,164.75,165.54,162.45,164.62,1304278,0
+BLDR.US,D,20231222,000000,164.84,167.86,164.35,167.24,1409877,0
+BLDR.US,D,20231226,000000,167.5,168.89,167.0001,168.64,910997,0
+BLDR.US,D,20231227,000000,169.03,170.97,168.63,170.56,1501433,0
+BLDR.US,D,20231228,000000,171,171.03,168.445,168.66,870739,0
+BLDR.US,D,20231229,000000,167.92,169.63,166.14,166.94,850427,0
+BLDR.US,D,20240102,000000,163.87,167.09,161.9026,165.38,1320284,0
+BLDR.US,D,20240103,000000,161.97,161.97,158.37,159.31,1733562,0
+BLDR.US,D,20240104,000000,158.32,160.575,156.11,157.29,1336699,0
+BLDR.US,D,20240105,000000,155.5,161.09,154.01,159.78,1285240,0
+BLDR.US,D,20240108,000000,161.25,164.31,160.4598,163.88,880838,0
+BLDR.US,D,20240109,000000,161.38,165.625,160.64,165.35,1048231,0
+BLDR.US,D,20240110,000000,165.98,168.04,165.82,167.3,1056764,0
+BLDR.US,D,20240111,000000,165.47,167.57,163.43,167.21,878042,0
+BLDR.US,D,20240112,000000,168.78,169,164.005,167.39,940556,0
+BLDR.US,D,20240116,000000,164.68,166.44,163.375,165.91,1036532,0
+BLDR.US,D,20240117,000000,163.73,165.16,162.1335,164.62,1002274,0
+BLDR.US,D,20240118,000000,167.09,168.56,162.89,165.68,1305978,0
+BLDR.US,D,20240119,000000,167.38,172.55,165.69,172.51,1509525,0
+BLDR.US,D,20240122,000000,175.72,178.66,174.1,178.02,1779174,0
+BLDR.US,D,20240123,000000,175.75,176.28,164.92,167.67,2491449,0
+BLDR.US,D,20240124,000000,170.47,170.73,164.09,165.32,1523100,0
+BLDR.US,D,20240125,000000,168.44,169.94,166.6,169.8,1205577,0
+BLDR.US,D,20240126,000000,169.81,171.68,167.75,169.52,894070,0
+BLDR.US,D,20240129,000000,172,176.96,171.745,176.5,1362923,0
+BLDR.US,D,20240130,000000,176.62,179.17,174.79,176.41,978450,0
+BLDR.US,D,20240131,000000,175.01,177.9,172.81,173.73,1147761,0
+BLDR.US,D,20240201,000000,176.25,179.07,173.975,179.02,767273,0
+BLDR.US,D,20240202,000000,175.64,182.54,174.4,180.75,868610,0
+BLDR.US,D,20240205,000000,177.87,179.4,173.76,178.18,861562,0
+BLDR.US,D,20240206,000000,177.95,179.17,175.805,177.95,647818,0
+BLDR.US,D,20240207,000000,180.51,184.12,179.94,180.91,1240018,0
+BLDR.US,D,20240208,000000,182.44,185.4,180.28,185.25,913374,0
+BLDR.US,D,20240209,000000,185.5,186.58,182.89,185.33,1226392,0
+BLDR.US,D,20240212,000000,186.33,188.55,184.74,187.12,1598057,0
+BLDR.US,D,20240213,000000,175.52,184.39,171.1375,182.18,1574685,0
+BLDR.US,D,20240214,000000,185.82,187.47,183.11,186.73,1030076,0
+BLDR.US,D,20240215,000000,188.32,189.4,184.26,186.92,1028929,0
+BLDR.US,D,20240216,000000,183.95,186.41,183.49,183.79,1274940,0
+BLDR.US,D,20240220,000000,181.87,183.53,180.26,182.9,1085703,0
+BLDR.US,D,20240221,000000,181.54,185.61,181.46,183.66,1351632,0
+BLDR.US,D,20240222,000000,192.01,194.69,185.74,188.37,2154460,0
+BLDR.US,D,20240223,000000,188.98,192.09,186.5,188.67,1292103,0
+BLDR.US,D,20240226,000000,189.11,192.09,187.95,190.44,1281033,0
+BLDR.US,D,20240227,000000,191.57,194.885,191.29,193.16,1976325,0
+BLDR.US,D,20240228,000000,192.25,194.68,191.37,193.27,1205045,0
+BLDR.US,D,20240229,000000,194.57,196.355,193.15,195.18,1965080,0
+BLDR.US,D,20240301,000000,195.07,201,194.17,199.98,1522825,0
+BLDR.US,D,20240304,000000,201.82,204.985,200.4,200.84,1688701,0
+BLDR.US,D,20240305,000000,200,203.605,196.6,198.3,1464482,0
+BLDR.US,D,20240306,000000,200.91,203.1,199.51,200.26,808004,0
+BLDR.US,D,20240307,000000,202.21,204.89,201.8996,204.13,1022994,0
+BLDR.US,D,20240308,000000,205.44,208.16,199.78,199.84,1029246,0
+BLDR.US,D,20240311,000000,198.3,198.75,189.74,192.7,1787138,0
+BLDR.US,D,20240312,000000,193.5,200.04,191.66,199.66,1066548,0
+BLDR.US,D,20240313,000000,199.26,201.97,198.21,201.14,909480,0
+BLDR.US,D,20240314,000000,202.15,203,193.88,195.42,1239099,0
+BLDR.US,D,20240315,000000,194.13,197.1699,194.13,195.49,2691428,0
+BLDR.US,D,20240318,000000,197.4,198.43,193.805,195.3,1068325,0
+BLDR.US,D,20240319,000000,194.8,199.92,193.665,199.54,1023170,0
+BLDR.US,D,20240320,000000,199.29,207.38,199.05,206.61,1171322,0
+BLDR.US,D,20240321,000000,209.25,214.7,208.9962,211.12,1138854,0
+BLDR.US,D,20240322,000000,210.8,211.9,208.035,210.54,925890,0
+BLDR.US,D,20240325,000000,209.45,212.24,208.73,208.78,983669,0
+BLDR.US,D,20240326,000000,209.52,211.85,207.03,207.04,949023,0
+BLDR.US,D,20240327,000000,208.35,209.91,206.475,209.68,684736,0
+BLDR.US,D,20240328,000000,210,211.12,207.01,208.55,1132766,0
+BLDR.US,D,20240401,000000,208.65,209.215,204.94,205.41,755335,0
+BLDR.US,D,20240402,000000,201.54,201.54,196.1501,199.75,1216030,0
+BLDR.US,D,20240403,000000,198.31,204.625,198.31,202.77,948333,0
+BLDR.US,D,20240404,000000,206.64,210,199.73,200.75,848886,0
+BLDR.US,D,20240405,000000,201.59,204.61,201.56,204.14,693992,0
+BLDR.US,D,20240408,000000,204.86,206.02,200.41,200.5,815376,0
+BLDR.US,D,20240409,000000,200.94,201.605,193.0072,199.19,1060614,0
+BLDR.US,D,20240410,000000,189.83,192.95,186.17,187.14,2001194,0
+BLDR.US,D,20240411,000000,189.29,189.62,186.46,189.33,1273920,0
+BLDR.US,D,20240412,000000,187,189.66,185.85,189.53,1066249,0
+BLDR.US,D,20240415,000000,190.32,191.2,183,184.55,1435147,0
+BLDR.US,D,20240416,000000,179.78,183.155,177.24,182.09,1653291,0
+BLDR.US,D,20240417,000000,184.42,184.42,178.47,179.31,1474973,0
+BLDR.US,D,20240418,000000,184.44,186.75,180.95,182.28,1570027,0
+BLDR.US,D,20240419,000000,182.27,183.955,175.12,177,1566242,0
+BLDR.US,D,20240422,000000,178.07,180.38,175.52,178.21,1217361,0
+BLDR.US,D,20240423,000000,178.76,187.91,176.83,187.24,1912026,0
+BLDR.US,D,20240424,000000,187.78,193.49,183.78,186.69,1184470,0
+BLDR.US,D,20240425,000000,181.57,185.79,178.78,185.26,930630,0
+BLDR.US,D,20240426,000000,186.435,189.4,185.65,187.66,826159,0
+BLDR.US,D,20240429,000000,188.68,190.85,185.81,187.46,901371,0
+BLDR.US,D,20240430,000000,185.19,187.755,182.74,182.82,987147,0
+BLDR.US,D,20240501,000000,183,191.4549,181.8168,184.39,1418863,0
+BLDR.US,D,20240502,000000,186.9,188.9,182.3424,188.74,803603,0
+BLDR.US,D,20240503,000000,196.84,200.81,195.49,195.81,1809086,0
+BLDR.US,D,20240506,000000,198.2,201.34,196.413,200.88,1737745,0
+BLDR.US,D,20240507,000000,175.16,181.34,160.325,162.62,8060833,0
+BLDR.US,D,20240508,000000,162.01,164.74,159.01,163.46,4289829,0
+BLDR.US,D,20240509,000000,163.08,170.75,163.08,169.26,3687166,0
+BLDR.US,D,20240510,000000,168.29,170.54,165.98,166.96,1874685,0
+BLDR.US,D,20240513,000000,167.52,170.106,166.14,167.37,2542137,0
+BLDR.US,D,20240514,000000,166.53,170.23,165.12,169.71,1893441,0
+BLDR.US,D,20240515,000000,174.5,176.65,171.17,171.94,1663595,0
+BLDR.US,D,20240516,000000,171.02,171.02,165.19,165.39,2195081,0
+BLDR.US,D,20240517,000000,166.14,168.94,165.7,167.05,2130775,0
+BLDR.US,D,20240520,000000,167.06,170.24,167.06,169.23,1779066,0
+BLDR.US,D,20240521,000000,168.17,168.68,165.11,167.94,2394414,0
+BLDR.US,D,20240522,000000,166.62,168.92,165.625,165.97,2281902,0
+BLDR.US,D,20240523,000000,167.59,168.835,164.12,166.36,1899648,0
+BLDR.US,D,20240524,000000,168.15,171.17,167.64,171.1,1452952,0
+BLDR.US,D,20240528,000000,171.69,172.39,161.57,162.69,2095128,0
+BLDR.US,D,20240529,000000,159.73,160.4992,155.8,155.97,2333533,0
+BLDR.US,D,20240530,000000,157.6,160.71,157.04,160.16,1575495,0
+BLDR.US,D,20240531,000000,160.23,161.46,157.01,160.79,3121180,0
+BLDR.US,D,20240603,000000,161.5,161.8,151.56,152.12,2498601,0
+BLDR.US,D,20240604,000000,150.54,151.2739,145.12,146.52,2846637,0
+BLDR.US,D,20240605,000000,147.55,151.34,146.61,149.97,1776270,0
+BLDR.US,D,20240606,000000,146.725,148.495,145.13,145.64,2156480,0
+BLDR.US,D,20240607,000000,143.91,146.44,142.65,146.28,1702042,0
+BLDR.US,D,20240610,000000,144.6,147.51,144.03,146.95,1282025,0
+BLDR.US,D,20240611,000000,146,146,142.54,143.48,1371461,0
+BLDR.US,D,20240612,000000,150.54,157.43,149.915,151.15,2501256,0
+BLDR.US,D,20240613,000000,151,152.07,149.04,151.15,1396299,0
+BLDR.US,D,20240614,000000,148.84,150.05,145.8,149.55,1330344,0
+BLDR.US,D,20240617,000000,149.41,150.83,146.25,149.93,1568342,0
+BLDR.US,D,20240618,000000,149.52,150.9,148.12,149.44,911534,0
+BLDR.US,D,20240620,000000,148.5,148.565,142.8,144.74,2435006,0
+BLDR.US,D,20240621,000000,144.48,145,140.7129,143.19,4532363,0
+BLDR.US,D,20240624,000000,143.48,145.3087,141.18,142.22,1338217,0
+BLDR.US,D,20240625,000000,141.31,141.5,133.58,136.51,3696796,0
+BLDR.US,D,20240626,000000,136.81,137.38,134.83,136.74,1792854,0
+BLDR.US,D,20240627,000000,136.93,137.9,135.495,137.86,1911095,0
+BLDR.US,D,20240628,000000,138,139.75,136.71,138.41,3207668,0
+BLDR.US,D,20240701,000000,139.55,139.94,133.15,133.99,1911502,0
+BLDR.US,D,20240702,000000,133.48,135.94,132.81,134.74,1401797,0
+BLDR.US,D,20240703,000000,135.12,136.81,133.84,134.38,679205,0
+BLDR.US,D,20240705,000000,133.12,133.82,130.7501,132.6,1561106,0
+BLDR.US,D,20240708,000000,134.01,134.565,131.99,134.49,1475093,0
+BLDR.US,D,20240709,000000,133.25,135.52,133,134.3,1188505,0
+BLDR.US,D,20240710,000000,135.6,137.13,133.7173,136.72,1660852,0
+BLDR.US,D,20240711,000000,142.5,147.75,142.005,146.89,3173659,0
+BLDR.US,D,20240712,000000,150,155.48,148.7,152.73,2897456,0
+BLDR.US,D,20240715,000000,153.79,158.61,152.72,153.17,1939583,0
+BLDR.US,D,20240716,000000,155.67,165.755,155.17,165.44,2726029,0
+BLDR.US,D,20240717,000000,161.72,162.59,158.74,158.88,2471666,0
+BLDR.US,D,20240718,000000,161.31,167.23,158.39,158.94,2608238,0
+BLDR.US,D,20240719,000000,159.38,160.95,156.82,158,1135939,0
+BLDR.US,D,20240722,000000,160,161.49,156.13,160.86,1071083,0
+BLDR.US,D,20240723,000000,158.94,164.8395,158.36,163.88,1590895,0
+BLDR.US,D,20240724,000000,162.03,165.15,153.75,154.12,1722000,0
+BLDR.US,D,20240725,000000,155.87,163.48,153.29,158.73,1837390,0
+BLDR.US,D,20240726,000000,164.52,169.95,163.09,167.49,1748579,0
+BLDR.US,D,20240729,000000,167.92,169.75,166.15,168.09,1173276,0
+BLDR.US,D,20240730,000000,170,171.34,164.72,167.63,1343928,0
+BLDR.US,D,20240731,000000,169.65,174.89,167.04,167.37,1835473,0
+BLDR.US,D,20240801,000000,166.64,170.88,157.54,159.5,1805250,0
+BLDR.US,D,20240802,000000,149.335,152.59,147.88,152.15,2592155,0
+BLDR.US,D,20240805,000000,139.975,153.355,139.33,149.65,3031044,0
+BLDR.US,D,20240806,000000,138.93,161.36,137.22,155.73,3885855,0
+BLDR.US,D,20240807,000000,159.37,164.77,151.46,152.86,2815584,0
+BLDR.US,D,20240808,000000,155.66,156.0811,151.75,153.15,1871687,0
+BLDR.US,D,20240809,000000,153.16,156.58,151.3,155.51,1031898,0
+BLDR.US,D,20240812,000000,155.28,158.1,152.81,153.3,1333155,0
+BLDR.US,D,20240813,000000,155.24,161.51,155.24,160.9,1578571,0
+BLDR.US,D,20240814,000000,162.73,164.4001,158.84,160.6,1748519,0
+BLDR.US,D,20240815,000000,164.21,167.1199,162.68,164.65,1213808,0
+BLDR.US,D,20240816,000000,163.9,165.57,160.84,161.13,1276215,0
+BLDR.US,D,20240819,000000,162.55,164.7499,162.01,163.31,1016412,0
+BLDR.US,D,20240820,000000,163.74,165.63,162.36,164.15,1253950,0
+BLDR.US,D,20240821,000000,165.7,168.33,164.95,168.25,1181698,0
+BLDR.US,D,20240822,000000,167.85,169.665,166.3548,167.55,1102195,0
+BLDR.US,D,20240823,000000,169.13,183.02,168.35,182.21,2660458,0
+BLDR.US,D,20240826,000000,183.36,185.2,175.39,176.41,1575569,0
+BLDR.US,D,20240827,000000,174.26,175.12,171.67,174.62,1078067,0
+BLDR.US,D,20240828,000000,172.93,174.01,171.34,172.9,843756,0
+BLDR.US,D,20240829,000000,174.36,175.27,171.45,172.16,792387,0
+BLDR.US,D,20240830,000000,174.09,175.135,170.5,174,1260319,0
+BLDR.US,D,20240903,000000,174.56,175.8999,167.88,168.65,1901162,0
+BLDR.US,D,20240904,000000,167.84,170.04,165.72,168.88,1688131,0
+BLDR.US,D,20240905,000000,168.8,170.74,165.975,167.55,1526825,0
+BLDR.US,D,20240906,000000,168.57,174.35,167.18,168.51,1856790,0
+BLDR.US,D,20240909,000000,169.6,170.72,166.08,166.16,1044915,0
+BLDR.US,D,20240910,000000,167.89,171.25,165.69,170.96,952089,0
+BLDR.US,D,20240911,000000,169.49,171.14,163.37,169.99,1260806,0
+BLDR.US,D,20240912,000000,170.32,176.03,169.05,175.72,1107514,0
+BLDR.US,D,20240913,000000,178,184.5,177.58,183.3,1187712,0
+BLDR.US,D,20240916,000000,187.5,190.3793,185.21,187.65,2037011,0
+BLDR.US,D,20240917,000000,190.01,194.6,188.51,193.89,2062433,0
+BLDR.US,D,20240918,000000,197,200.845,192.38,194.52,2846320,0
+BLDR.US,D,20240919,000000,198.01,203.14,194.61,201.83,2333718,0
+BLDR.US,D,20240920,000000,201.5,201.64,197.34,197.74,4085032,0
+BLDR.US,D,20240923,000000,199.02,201.79,194.74,195.81,1295626,0
+BLDR.US,D,20240924,000000,195.76,197.13,190.88,193.01,1478106,0
+BLDR.US,D,20240925,000000,192.65,194.68,191.08,191.91,1213024,0
+BLDR.US,D,20240926,000000,194.04,194.81,189,190.07,1466323,0
+BLDR.US,D,20240927,000000,191.71,197.26,191.4,194.25,1315275,0
+BLDR.US,D,20240930,000000,192.23,195.26,191.39,193.86,1095221,0
+BLDR.US,D,20241001,000000,194.47,196.7,191.58,194.84,915528,0
+BLDR.US,D,20241002,000000,193.1,197,191.37,195.22,842870,0
+BLDR.US,D,20241003,000000,194.54,196.12,192.2523,195.86,1117007,0
+BLDR.US,D,20241004,000000,198.27,199,188.6,192.28,1613181,0
+BLDR.US,D,20241007,000000,190.08,192.78,186.7,192.18,1065306,0
+BLDR.US,D,20241008,000000,193.07,195.29,189.84,193.14,821944,0
+BLDR.US,D,20241009,000000,194.76,197.3,193.575,194.4,777223,0
+BLDR.US,D,20241010,000000,192.91,195.18,190.09,191.75,1203868,0
+BLDR.US,D,20241011,000000,191.76,196.12,191.76,193,918828,0
+BLDR.US,D,20241014,000000,193.64,198.04,192.39,196.71,915832,0
+BLDR.US,D,20241015,000000,197.6,200.2567,195.47,195.72,909534,0
+BLDR.US,D,20241016,000000,197.53,201.53,197.2,198.25,1034077,0
+BLDR.US,D,20241017,000000,197.97,198.75,192.05,195.37,1134731,0
+BLDR.US,D,20241018,000000,196.47,196.47,193.13,194.97,875298,0
+BLDR.US,D,20241021,000000,194.46,194.7904,184.24,184.84,1275263,0
+BLDR.US,D,20241022,000000,184,184.01,178.4368,180.65,1510376,0
+BLDR.US,D,20241023,000000,179.87,183.72,178.04,179.22,781584,0
+BLDR.US,D,20241024,000000,179.31,182.35,177.67,181.66,837091,0
+BLDR.US,D,20241025,000000,184.47,184.47,179.66,180.8,855625,0
+BLDR.US,D,20241028,000000,183.17,186.655,182.88,184.8,839273,0
+BLDR.US,D,20241029,000000,175.11,175.27,167.71,171.6,2393449,0
+BLDR.US,D,20241030,000000,171.6,175.73,170.57,172.88,1198611,0
+BLDR.US,D,20241031,000000,171.78,173.8899,170.94,171.4,744405,0
+BLDR.US,D,20241101,000000,173.11,175.16,170.61,172.02,1255102,0
+BLDR.US,D,20241104,000000,172.76,176.9439,172.22,172.43,2048474,0
+BLDR.US,D,20241105,000000,175.95,185.16,175.95,180.99,2137785,0
+BLDR.US,D,20241106,000000,173.21,177.92,168.38,176.78,3332531,0
+BLDR.US,D,20241107,000000,177.32,179.88,175.16,179.19,1826391,0
+BLDR.US,D,20241108,000000,180.09,180.57,177.78,178.35,1353154,0
+BLDR.US,D,20241111,000000,180.52,183.71,178.1,183.59,1518323,0
+BLDR.US,D,20241112,000000,182.165,183.38,178.5,178.65,1008975,0
+BLDR.US,D,20241113,000000,181.25,183.29,179.055,179.88,950496,0
+BLDR.US,D,20241114,000000,179.52,183,179.52,181.2,1174117,0
+BLDR.US,D,20241115,000000,180.71,180.805,175.04,176.28,1073012,0
+BLDR.US,D,20241118,000000,175,178.81,173.65,178.3,1001713,0
+BLDR.US,D,20241119,000000,176.92,178.81,174.14,178.81,1095178,0
+BLDR.US,D,20241120,000000,178.08,179.1605,172.6,174.83,1476290,0
+BLDR.US,D,20241121,000000,176.48,177.59,172.79,175.91,1508629,0
+BLDR.US,D,20241122,000000,176.975,179.37,175.71,178.52,825896,0
+BLDR.US,D,20241125,000000,182.69,194.36,182.11,189.03,2012612,0
+BLDR.US,D,20241126,000000,185.7988,187.21,182.82,185.92,1149792,0
+BLDR.US,D,20241127,000000,187.745,189.7399,183.645,184.75,703699,0
+BLDR.US,D,20241129,000000,186,188.54,185,186.47,372911,0
+BLDR.US,D,20241202,000000,185.715,185.98,183.22,184.82,727923,0
+BLDR.US,D,20241203,000000,184.9,187.22,183.19,184.47,659369,0
+BLDR.US,D,20241204,000000,182.3406,184.1372,176.62,177.12,1262649,0
+BLDR.US,D,20241205,000000,177,178.48,175.2349,175.89,1323418,0
+BLDR.US,D,20241206,000000,179.3,179.925,174.15,175.82,981648,0
+BLDR.US,D,20241209,000000,175.81,177.97,175.17,176.89,987025,0
+BLDR.US,D,20241210,000000,175.455,175.455,170.64,170.74,1153062,0
+BLDR.US,D,20241211,000000,173.46,175.24,170.75,172.16,1195062,0
+BLDR.US,D,20241212,000000,171.525,172.305,169.69,170.68,855341,0
+BLDR.US,D,20241213,000000,169.9,171,163.01,166.43,1407009,0
+BLDR.US,D,20241216,000000,166.5,166.515,160.37,160.57,1949104,0
+BLDR.US,D,20241217,000000,160,161.6099,158.708,160.12,1468267,0
+BLDR.US,D,20241218,000000,161.76,162.45,151.74,152.03,1962870,0
+BLDR.US,D,20241219,000000,150.1,151.0699,145.67,146.29,2433046,0
+BLDR.US,D,20241220,000000,146,150.9199,145.85,150.5,4308090,0
+BLDR.US,D,20241223,000000,148.52,150.39,147.015,149.03,1722887,0
+BLDR.US,D,20241224,000000,149.98,149.98,147.69,148.82,588809,0
+BLDR.US,D,20241226,000000,147.607,148.8,146.03,148.18,959758,0
+BLDR.US,D,20241227,000000,147.25,148.49,144.38,145.08,1160786,0
+BLDR.US,D,20241230,000000,144,144.4,141.03,143.37,1671996,0
+BLDR.US,D,20241231,000000,144.484,145.15,141.86,142.93,1103661,0
+BLDR.US,D,20250102,000000,143.57,146.03,141.15,141.98,906860,0
+BLDR.US,D,20250103,000000,143.22,144.28,141.33,144.03,804005,0
+BLDR.US,D,20250106,000000,145.43,148.57,145.29,145.65,1142916,0
+BLDR.US,D,20250107,000000,145.8,146.77,141.6084,143.32,1324116,0
+BLDR.US,D,20250108,000000,142.73,144.02,140.28,143.5,1323201,0
+BLDR.US,D,20250110,000000,141.045,141.52,137.64,139.96,1772513,0
+BLDR.US,D,20250113,000000,139.52,147.39,139.09,146.47,2118490,0
+BLDR.US,D,20250114,000000,151,154.69,149.77,154.25,2459492,0
+BLDR.US,D,20250115,000000,166.91,168.85,160.26,161.54,3694853,0
+BLDR.US,D,20250116,000000,161.18,162.52,158.7701,160.66,1247747,0
+BLDR.US,D,20250117,000000,164.825,165.57,163.205,164.12,1833567,0
+BLDR.US,D,20250121,000000,166.87,169.34,164.9,166.18,1735970,0
+BLDR.US,D,20250122,000000,166.535,166.94,164.27,165.78,1470982,0
+BLDR.US,D,20250123,000000,166.06,169.495,165.69,168.12,1118887,0
+BLDR.US,D,20250124,000000,168.475,168.93,166.5,166.76,1208585,0
+BLDR.US,D,20250127,000000,166,175.12,166,173.51,2114754,0
+BLDR.US,D,20250128,000000,173.05,173.35,167.7827,169.52,1476193,0
+BLDR.US,D,20250129,000000,169.32,172.88,168.05,168.62,1404666,0
+BLDR.US,D,20250130,000000,171.105,173.84,169.05,172.71,1229551,0
+BLDR.US,D,20250131,000000,170.79,172.22,167.2,167.28,1470705,0
+BLDR.US,D,20250203,000000,162.925,164.43,159.82,162.91,1683920,0
+BLDR.US,D,20250204,000000,164,165.58,161.065,163.43,1364553,0
+BLDR.US,D,20250205,000000,165.355,165.7,161.53,162.09,1302604,0
+BLDR.US,D,20250206,000000,163.25,164.4241,159.16,159.87,1401420,0
+BLDR.US,D,20250207,000000,159,159.17,152.5957,153.93,1788090,0
+BLDR.US,D,20250210,000000,155.392,157.34,154.13,155.72,1093912,0
+BLDR.US,D,20250211,000000,155.2,159,154.765,156.16,711008,0
+BLDR.US,D,20250212,000000,150.6843,151.73,147.1,150.76,1574005,0
+BLDR.US,D,20250213,000000,151.705,153.42,150.31,152.5,1392685,0
+BLDR.US,D,20250214,000000,154.2,157.96,152.9101,153.9,1468643,0
+BLDR.US,D,20250218,000000,153.9,153.91,147.45,147.95,1799993,0
+BLDR.US,D,20250219,000000,145,146.1925,143.675,144.79,2630146,0
+BLDR.US,D,20250220,000000,145.15,149,141.43,144.39,2758455,0
+BLDR.US,D,20250221,000000,145.045,146,133.66,137.35,3485092,0
+BLDR.US,D,20250224,000000,136.54,138.98,134.73,138.58,2430560,0
+BLDR.US,D,20250225,000000,139.25,143.32,138.1275,140.78,2918900,0
+BLDR.US,D,20250226,000000,141.575,143.33,139.725,142.08,1890810,0
+BLDR.US,D,20250227,000000,141.805,141.99,139.1,139.15,1457880,0
+BLDR.US,D,20250228,000000,139.05,140.34,136.35,138.99,1555392,0
+BLDR.US,D,20250303,000000,138.505,140.3922,133.8,134.92,1283369,0
+BLDR.US,D,20250304,000000,133.25,134.19,127.45,130.39,2961648,0
+BLDR.US,D,20250305,000000,130.64,135.41,130.39,133.7,1760308,0
+BLDR.US,D,20250306,000000,131.68,134.78,131.68,134.27,2083908,0
+BLDR.US,D,20250307,000000,133.885,135.7,131.2,134.51,1048984,0
+BLDR.US,D,20250310,000000,133.49,139.18,132.845,135.58,1865483,0
+BLDR.US,D,20250311,000000,135.605,136.7937,128.7999,130,1649523,0
+BLDR.US,D,20250312,000000,130.98,131.59,128.45,129.46,1670384,0
+BLDR.US,D,20250313,000000,129.275,129.489,122.49,122.8,1730948,0
+BLDR.US,D,20250314,000000,125.82,126.36,123.33,126.19,1919858,0
+BLDR.US,D,20250317,000000,126.08,129.62,126,128.15,1018318,0
+BLDR.US,D,20250318,000000,127.67,129.09,126.23,127.72,1306967,0
+BLDR.US,D,20250319,000000,128.03,129.97,126.0701,128.29,1623926,0
+BLDR.US,D,20250320,000000,127.5,132.34,126.97,128.76,1488409,0
+BLDR.US,D,20250321,000000,126.51,127,124.33,126.46,4153405,0
+BLDR.US,D,20250324,000000,128.18,131.9,127.73,131.73,1371854,0
+BLDR.US,D,20250325,000000,130.86,132.35,129.24,130.85,992207,0
+BLDR.US,D,20250326,000000,130.565,131.49,127.86,128.99,851412,0
+BLDR.US,D,20250327,000000,128.75,129.41,126.85,128.03,789465,0
+BLDR.US,D,20250328,000000,128.06,128.49,123.98,124.51,1129685,0
+BLDR.US,D,20250331,000000,121.08,125.96,119.65,124.94,1979537,0
+BLDR.US,D,20250401,000000,125.33,127.25,123.8518,125.61,1500598,0
+BLDR.US,D,20250402,000000,123.645,131.32,123.645,131.12,1412212,0
+BLDR.US,D,20250403,000000,125.845,125.86,119.58,119.82,1535440,0
+BLDR.US,D,20250404,000000,115.9,125.82,114.7048,123.96,2899219,0
+BLDR.US,D,20250407,000000,119.685,126.5399,117.79,118.91,2436763,0
+BLDR.US,D,20250408,000000,122.785,122.785,112.13,113.83,2504667,0
+BLDR.US,D,20250409,000000,110.8439,125.09,110.8439,124.73,2687472,0
+BLDR.US,D,20250410,000000,121.53,122.09,115.765,119.94,1732863,0
+BLDR.US,D,20250411,000000,118.22,121.35,114.91,120.9,1494998,0
+BLDR.US,D,20250414,000000,123.02,124,117.8,119.5,1715989,0
+BLDR.US,D,20250415,000000,119.31,121.07,118.18,118.22,1511870,0
+BLDR.US,D,20250416,000000,117.175,119.095,112.27,113.06,2370976,0
+BLDR.US,D,20250417,000000,113.49,118.615,113.22,116.94,2158111,0
+BLDR.US,D,20250421,000000,114.86,115.38,112.8001,114.08,1422277,0
+BLDR.US,D,20250422,000000,115.75,117.46,113.01,116.1,1340713,0
+BLDR.US,D,20250423,000000,120.25,123.2,117.18,117.26,1154585,0
+BLDR.US,D,20250424,000000,117.905,121.25,116.81,120.91,900420,0
+BLDR.US,D,20250425,000000,120.12,121.6,119.61,121.35,819392,0
+BLDR.US,D,20250428,000000,121.25,123.3799,120.07,121.5,895875,0
+BLDR.US,D,20250429,000000,119.49,121.1975,118.35,120.24,969169,0
+BLDR.US,D,20250430,000000,118.49,119.68,117.02,119.63,1975862,0
+BLDR.US,D,20250501,000000,116.05,118.695,111.42,111.93,3461161,0
+BLDR.US,D,20250502,000000,113.465,115.92,112.78,114.13,2027612,0
+BLDR.US,D,20250505,000000,113.025,114.7246,111.53,111.86,1937902,0
+BLDR.US,D,20250506,000000,110.0001,111.21,106.66,107.15,2451147,0
+BLDR.US,D,20250507,000000,107.82,108.49,103.81,105.99,2764950,0
+BLDR.US,D,20250508,000000,107.275,111.77,106.51,111.07,2557253,0
+BLDR.US,D,20250509,000000,111.91,112.32,110.55,110.72,1629828,0
+BLDR.US,D,20250512,000000,116.16,120.555,114.54,117.99,2746583,0
+BLDR.US,D,20250513,000000,121.305,126.7,120.53,123.81,4276031,0
+BLDR.US,D,20250514,000000,123.28,123.74,118.91,119.51,1921248,0
+BLDR.US,D,20250515,000000,119.2,119.2261,116.54,117.96,2308055,0
+BLDR.US,D,20250516,000000,118.48,121.05,118,120.64,1603735,0
+BLDR.US,D,20250519,000000,117.02,119.21,116.51,117.6,1761308,0
+BLDR.US,D,20250520,000000,116.63,117.5,114.21,114.62,1372038,0
+BLDR.US,D,20250521,000000,113.2,113.83,108.35,108.38,3103648,0
+BLDR.US,D,20250522,000000,108.25,110.09,107.53,109.84,2798846,0
+BLDR.US,D,20250523,000000,107,108.76,106.56,108.33,1382532,0
+BLDR.US,D,20250527,000000,111.04,111.79,108.9369,111.5,1644744,0
+BLDR.US,D,20250528,000000,111.43,111.435,107.29,107.46,1953839,0
+BLDR.US,D,20250529,000000,108.785,109.44,106.94,108.93,1886059,0
+BLDR.US,D,20250530,000000,108.37,108.65,106.66,107.68,2395385,0
+BLDR.US,D,20250602,000000,107.505,107.505,102.6,105.63,2245795,0
+BLDR.US,D,20250603,000000,106.56,110.55,105.98,110.2,2459418,0
+BLDR.US,D,20250604,000000,110.8,113.61,110.705,112.73,2101285,0
+BLDR.US,D,20250605,000000,112.88,114.24,110.92,113.36,2246718,0
+BLDR.US,D,20250606,000000,114.255,114.635,111.39,111.63,1252454,0
+BLDR.US,D,20250609,000000,112.97,113.69,111.24,112.96,1375891,0
+BLDR.US,D,20250610,000000,114.2,118.121,112.9692,117.33,1988028,0
+BLDR.US,D,20250611,000000,118.6,119.35,113.81,114.36,2092965,0
+BLDR.US,D,20250612,000000,113.645,115.57,112.21,115.05,1402280,0
+BLDR.US,D,20250613,000000,113.77,114.45,110.48,111.29,1415019,0
+BLDR.US,D,20250616,000000,112.585,112.71,109.685,111.71,1989405,0
+BLDR.US,D,20250617,000000,110.51,113.05,107.38,107.98,1926613,0
+BLDR.US,D,20250618,000000,107.7,110.5044,106.03,106.85,3100682,0
+BLDR.US,D,20250620,000000,109.625,115.2,109.06,114.82,7850474,0
+BLDR.US,D,20250623,000000,114.07,119.34,113.35,119.13,2525309,0
+BLDR.US,D,20250624,000000,119.73,120.75,117.75,118.84,2373160,0
+BLDR.US,D,20250625,000000,118.25,118.81,115.53,115.96,1619864,0
+BLDR.US,D,20250626,000000,116.09,116.49,114.8,115.98,1402585,0
+BLDR.US,D,20250627,000000,116.93,119.41,116.7109,117.01,2177439,0
+BLDR.US,D,20250630,000000,118.525,118.82,115.92,116.69,1630732,0
+BLDR.US,D,20250701,000000,115.8775,128.9,115.5675,126.91,5270659,0
+BLDR.US,D,20250702,000000,127.1,129.09,125.6,127.89,3344033,0
+BLDR.US,D,20250703,000000,126.945,128.44,125.63,127.22,1732163,0
+BLDR.US,D,20250707,000000,126.9799,127.56,123.81,124.86,2276568,0
+BLDR.US,D,20250708,000000,125.4,128.83,124.5,127.24,2288709,0
+BLDR.US,D,20250709,000000,128.125,133.43,127.825,133,2698042,0
+BLDR.US,D,20250710,000000,132.76,137.21,132.04,135.12,2793696,0
+BLDR.US,D,20250711,000000,133.1,134,131.82,133.28,1602488,0
+BLDR.US,D,20250714,000000,132,133.35,127.8,131.03,2309080,0
+BLDR.US,D,20250715,000000,132.235,133.32,125.84,125.88,1605057,0
+BLDR.US,D,20250716,000000,126.915,127.33,122.82,126,1666900,0
+BLDR.US,D,20250717,000000,126.605,127.88,125.34,126.85,1317821,0
+BLDR.US,D,20250718,000000,125.87,126.4822,121.55,123.15,1810362,0
+BLDR.US,D,20250721,000000,125.59,125.7003,121.83,121.9,1244879,0
+BLDR.US,D,20250722,000000,124.545,131.29,124,130.83,2161709,0
+BLDR.US,D,20250723,000000,132.45,135.23,132.08,134.72,1888443,0
+BLDR.US,D,20250724,000000,134.05,134.9705,131.77,132.79,1585576,0
+BLDR.US,D,20250725,000000,134.49,136.68,133.3,136.46,1455646,0
+BLDR.US,D,20250728,000000,135.865,138.445,134.21,135.63,1832160,0
+BLDR.US,D,20250729,000000,135.2,136.91,132.32,133.42,1240039,0
+BLDR.US,D,20250730,000000,133.02,133.72,125.125,126.11,3207245,0
+BLDR.US,D,20250731,000000,121.94,127.81,118.17,127.13,4595661,0
+BLDR.US,D,20250801,000000,126.7,132.27,123.74,130.18,3999763,0
+BLDR.US,D,20250804,000000,129.01,130.94,127.36,128.18,2662650,0
+BLDR.US,D,20250805,000000,128.84,133.9199,128.18,132.95,2772189,0
+BLDR.US,D,20250806,000000,132.78,134.46,130.4245,130.74,2384409,0
+BLDR.US,D,20250807,000000,133.01,134.56,131.24,131.26,1585639,0
+BLDR.US,D,20250808,000000,131.68,133.9023,130.6401,132.2,1356725,0
+BLDR.US,D,20250811,000000,132.66,134.0999,126.36,128.76,1812136,0
+BLDR.US,D,20250812,000000,130.29,137.75,128.58,137.45,2358769,0
+BLDR.US,D,20250813,000000,138.465,144.75,137.95,144.4,3524395,0
+BLDR.US,D,20250814,000000,140.37,141.2,136.49,138.15,2304844,0
+BLDR.US,D,20250815,000000,140.625,140.625,136.55,136.88,1351092,0
+BLDR.US,D,20250818,000000,137,138.7138,135.7901,136.52,1106891,0
+BLDR.US,D,20250819,000000,138.23,142.2,137.8821,138.15,1629789,0
+BLDR.US,D,20250820,000000,137.25,138.55,132.6,132.75,2075889,0
+BLDR.US,D,20250821,000000,131.42,133.39,130.35,133.22,1628009,0
+BLDR.US,D,20250822,000000,133.43,145.17,131.445,144.45,4185143,0
+BLDR.US,D,20250825,000000,142.18,142.8463,140.25,141.91,1887049,0
+BLDR.US,D,20250826,000000,141.125,143.19,140.29,142.67,2501604,0
+BLDR.US,D,20250827,000000,141.525,143.79,140.3,141.76,1696710,0
+BLDR.US,D,20250828,000000,143.375,144,138.89,140.14,1790203,0
+BLDR.US,D,20250829,000000,140.295,140.7399,137.65,138.68,1345923,0
+BLDR.US,D,20250902,000000,136,138.25,135.5001,137.36,1581801,0
+BLDR.US,D,20250903,000000,137.21,137.55,134.53,136.33,1385906,0
+BLDR.US,D,20250904,000000,137.25,144.01,136.83,143.27,1744498,0
+BLDR.US,D,20250905,000000,147.5,151.03,145.8,149.21,2472395,0
+BLDR.US,D,20250908,000000,149.35,149.35,145.7101,147.89,1330081,0
+BLDR.US,D,20250909,000000,146.25,146.25,138.455,140.45,2108555,0
+BLDR.US,D,20250910,000000,141.69,143.16,139.35,140.25,1571597,0
+BLDR.US,D,20250911,000000,141.64,148.91,141.03,146.56,2061319,0
+BLDR.US,D,20250912,000000,145.47,145.675,142.33,142.73,1239723,0
+BLDR.US,D,20250915,000000,141.82,142.5,138.52,140.17,1592583,0
+BLDR.US,D,20250916,000000,142.03,142.26,136.4162,136.99,1609368,0
+BLDR.US,D,20250917,000000,137.375,141.325,129.16,129.28,2730967,0
+BLDR.US,D,20250918,000000,131,131.62,127.88,128.93,2299827,0
+BLDR.US,D,20250919,000000,127.3399,127.58,123.7,124.15,4296100,0
+BLDR.US,D,20250922,000000,123.49,123.5,120.205,121.81,2811722,0
+BLDR.US,D,20250923,000000,122.35,123.09,120.31,121.21,1864244,0
+BLDR.US,D,20250924,000000,119.75,122.13,118.9,119.25,1515573,0
+BLDR.US,D,20250925,000000,117.28,119.305,116.78,116.91,1932902,0
+BLDR.US,D,20250926,000000,117.3,118.84,116.3,118.2,1387680,0
+BLDR.US,D,20250929,000000,118.765,120.1799,116.46,119.61,1593917,0
+BLDR.US,D,20250930,000000,119.18,121.44,117.09,121.25,2014502,0
+BLDR.US,D,20251001,000000,122.57,127.095,121.935,126.74,2536239,0
+BLDR.US,D,20251002,000000,125.203,127.81,125.04,127.72,1176257,0
+BLDR.US,D,20251003,000000,128.1,130.21,127.73,128.55,1310000,0
+BLDR.US,D,20251006,000000,129.85,129.85,123.73,127.11,1644503,0
+BLDR.US,D,20251007,000000,127.345,127.93,125.12,126.88,1609336,0
+BLDR.US,D,20251008,000000,127.53,130.11,125.73,129.54,1549674,0
+BLDR.US,D,20251009,000000,128.99,129.14,124.89,127.76,1707100,0
+BLDR.US,D,20251010,000000,128.105,129,122.24,122.5,1952221,0
+BLDR.US,D,20251013,000000,122.84,125.1999,119.945,120.71,1685061,0
+BLDR.US,D,20251014,000000,119.73,128.71,119.0001,128.09,2102788,0
+BLDR.US,D,20251015,000000,127.4,130.42,125.64,126.29,1316895,0
+BLDR.US,D,20251016,000000,126.85,127.07,122.59,122.95,1557319,0
+BLDR.US,D,20251017,000000,122.97,125,121.05,122.54,1615853,0
+BLDR.US,D,20251020,000000,122.01,123.855,121.22,122.46,1539414,0
+BLDR.US,D,20251021,000000,119.56,127.473,119.56,125.68,1482115,0
+BLDR.US,D,20251022,000000,125.42,125.97,122.2511,122.57,1229676,0
+BLDR.US,D,20251023,000000,122.25,125.36,122,124.2,1201169,0
+BLDR.US,D,20251024,000000,126.25,127.0846,123.94,124.06,907706,0
+BLDR.US,D,20251027,000000,125.39,125.6,122.21,123.19,1229610,0
+BLDR.US,D,20251028,000000,120.27,121.69,118.13,119.35,1690844,0
+BLDR.US,D,20251029,000000,118.75,119.25,114,115.29,2977286,0
+BLDR.US,D,20251030,000000,119.625,124.95,110.78,111.69,3714518,0
+BLDR.US,D,20251031,000000,112.75,116.78,111.2501,116.17,2444551,0
+BLDR.US,D,20251103,000000,114.485,114.86,111.33,112.97,2347633,0
+BLDR.US,D,20251104,000000,112.04,112.25,109.03,109.79,1771106,0
+BLDR.US,D,20251105,000000,109.12,112.6,107.845,111.56,2476781,0
+BLDR.US,D,20251106,000000,110.8,111.38,108.0101,109.04,1580038,0
+BLDR.US,D,20251107,000000,107.61,111.61,107.48,109.42,2823965,0
+BLDR.US,D,20251110,000000,109.8,109.8,106.705,107.06,3043597,0
+BLDR.US,D,20251111,000000,107.68,108.24,106.138,106.91,3808946,0
+BLDR.US,D,20251112,000000,106.97,108.9,105.33,106.42,3167191,0
+BLDR.US,D,20251113,000000,106.025,107.88,103.45,103.89,2146186,0
+BLDR.US,D,20251114,000000,103.395,105.6,102.995,103.44,2129252,0
+BLDR.US,D,20251117,000000,102.525,103.46,99.07,99.42,2512158,0
+BLDR.US,D,20251118,000000,98.46,99.88,97.5,98.6,2726272,0
+BLDR.US,D,20251119,000000,99.59,99.59,95.44,95.75,2425135,0
+BLDR.US,D,20251120,000000,96.9999,97.12,94.35,94.85,2583694,0
+BLDR.US,D,20251121,000000,95.52,102.605,95.46,101.62,4744610,0
+BLDR.US,D,20251124,000000,101.31,103.51,99.6,100.53,2513703,0
+BLDR.US,D,20251125,000000,101.92,109.54,101.41,108.97,3165063,0
+BLDR.US,D,20251126,000000,108.99,113.225,108.1,111.75,1893653,0
+BLDR.US,D,20251128,000000,112.175,112.625,111,112.23,800770,0
+BLDR.US,D,20251201,000000,110,114.67,109.75,113.18,1858215,0
+BLDR.US,D,20251202,000000,113.655,113.655,110.6,112.1,1700667,0
+BLDR.US,D,20251203,000000,112.385,116.31,111.58,114.44,1782060,0
+BLDR.US,D,20251204,000000,114.27,115.47,110.13,111.01,2141813,0
+BLDR.US,D,20251205,000000,111.47,112.4,109.79,110.01,2135309,0
+BLDR.US,D,20251208,000000,109.59,109.87,105.98,107.46,1732542,0
+BLDR.US,D,20251209,000000,106.35,108,104.55,105.01,1396457,0
+BLDR.US,D,20251210,000000,104.16,110.71,104.16,109.58,1883128,0
+BLDR.US,D,20251211,000000,109.33,112.5,108.1801,109.87,1875568,0
+BLDR.US,D,20251212,000000,110,110.96,107.41,108.48,1071407,0
+BLDR.US,D,20251215,000000,107.45,107.62,103.59,104.66,2144545,0
+BLDR.US,D,20251216,000000,105.1,105.95,102.74,103.18,1617236,0
+BLDR.US,D,20251217,000000,102.22,105.25,101.6765,103.51,1992765,0
+BLDR.US,D,20251218,000000,107.49,108.47,104.94,105.62,2244145,0
+BLDR.US,D,20251219,000000,104.01,104.62,102.5,103.79,3458322,0
+BLDR.US,D,20251222,000000,103.735,104.65,102.03,103.65,1207891,0
+BLDR.US,D,20251223,000000,103.315,103.67,101.795,102.7,1095042,0
+BLDR.US,D,20251224,000000,102.45,104.075,102,104.03,636717,0
+BLDR.US,D,20251226,000000,103.185,104.04,102.8633,103.99,661644,0
+BLDR.US,D,20251229,000000,103.71,104.27,102.18,103.45,1016234,0
+BLDR.US,D,20251230,000000,102.85,103.97,102.4,103.19,1197839,0
+BLDR.US,D,20251231,000000,102.6,104.29,102.6,102.89,1226799,0
+BLDR.US,D,20260102,000000,102.71,106.51,102.52,104.63,913507,0
+BLDR.US,D,20260105,000000,106.075,112.65,106.015,108.44,2170434,0
+BLDR.US,D,20260106,000000,107.51,111.59,106.73,111.26,1371732,0
+BLDR.US,D,20260107,000000,112.155,112.46,104.92,105.05,2166004,0
+BLDR.US,D,20260108,000000,104.485,112.65,103.5001,111.29,1747650,0
+BLDR.US,D,20260109,000000,115.24,125.46,113.75,124.66,4627318,0
+BLDR.US,D,20260112,000000,123.39,126.52,121.47,124.08,3514363,0
+BLDR.US,D,20260113,000000,124.455,125.41,122.3095,124.86,1916810,0
+BLDR.US,D,20260114,000000,124.86,128.8432,123.1,126.38,1939463,0
+BLDR.US,D,20260115,000000,126.905,130.305,126.905,128.96,2075896,0
+BLDR.US,D,20260116,000000,128.955,131.5,126.79,126.79,2466482,0
+BLDR.US,D,20260120,000000,122.755,125.54,122.36,122.52,1811626,0
+BLDR.US,D,20260121,000000,123.98,129.37,123.345,126.82,1832196,0
+BLDR.US,D,20260122,000000,127.82,129.845,124.255,125.25,2028739,0
+BLDR.US,D,20260123,000000,124.25,125.42,122.2801,122.36,1699388,0
+BLDR.US,D,20260126,000000,122.52,122.99,118.12,119.19,2325878,0
+BLDR.US,D,20260127,000000,118.75,118.75,116.6101,117.29,1307258,0
+BLDR.US,D,20260128,000000,117.29,119.64,116.01,117.09,1206887,0
+BLDR.US,D,20260129,000000,117.02,118.14,113.04,115.23,2286502,0
+BLDR.US,D,20260130,000000,114,114.495,111.19,114.4,1671923,0
+BLDR.US,D,20260202,000000,113.86,115.5,112.96,113.27,1755221,0
+BLDR.US,D,20260203,000000,112.9,126.233,111.92,118.56,3967365,0
+BLDR.US,D,20260204,000000,120.34,124.67,115.67,123.8,3285541,0
+BLDR.US,D,20260205,000000,123.45,124.5999,118.5,120.06,2382744,0
+BLDR.US,D,20260206,000000,121.83,126,120.7,124.42,1868461,0
+BLDR.US,D,20260209,000000,125.72,125.91,122.96,124.3,1366031,0
+BLDR.US,D,20260210,000000,125.68,128.85,124.95,128.42,2230970,0
+BLDR.US,D,20260211,000000,125.13,127.28,121.67,126.94,2650031,0
+BLDR.US,D,20260212,000000,127.495,129.75,120.43,120.57,2511878,0
+BLDR.US,D,20260213,000000,121.42,122.699,114.61,114.73,5093596,0
+BLDR.US,D,20260217,000000,114.14,115.78,110.58,114.63,3810339,0
+BLDR.US,D,20260218,000000,115.015,117.34,113,113.9,2052786,0
diff --git a/daily/us/nyse stocks/1/bml_g.us.txt b/daily/us/nyse stocks/1/bml_g.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f5e7dc1bd4715f805f29a1d7359dacdd6991be7
--- /dev/null
+++ b/daily/us/nyse stocks/1/bml_g.us.txt	
@@ -0,0 +1,3868 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BML_G.US,D,20100823,000000,14.605,14.871,14.597,14.871,20242,0
+BML_G.US,D,20100824,000000,14.852,14.963,14.835,14.917,17047,0
+BML_G.US,D,20100825,000000,14.963,14.963,14.917,14.917,14316,0
+BML_G.US,D,20100826,000000,14.944,15.082,14.944,15.073,12020,0
+BML_G.US,D,20100827,000000,15.174,15.31,15.119,15.31,9397,0
+BML_G.US,D,20100830,000000,15.237,15.237,15.155,15.192,3713,0
+BML_G.US,D,20100831,000000,15.145,15.219,15.063,15.219,13439,0
+BML_G.US,D,20100901,000000,15.31,15.31,15.145,15.237,14281,0
+BML_G.US,D,20100902,000000,15.192,15.255,15.182,15.219,10496,0
+BML_G.US,D,20100903,000000,15.32,15.466,15.246,15.466,14478,0
+BML_G.US,D,20100907,000000,15.402,15.402,15.366,15.375,11254,0
+BML_G.US,D,20100908,000000,15.429,15.539,15.429,15.521,18247,0
+BML_G.US,D,20100909,000000,15.557,15.668,15.557,15.613,19122,0
+BML_G.US,D,20100910,000000,15.649,15.704,15.603,15.668,26606,0
+BML_G.US,D,20100913,000000,15.649,15.713,15.429,15.676,18828,0
+BML_G.US,D,20100914,000000,15.695,15.695,15.613,15.668,9778,0
+BML_G.US,D,20100915,000000,15.686,15.686,15.567,15.585,9425,0
+BML_G.US,D,20100916,000000,15.502,15.595,15.494,15.576,5431,0
+BML_G.US,D,20100917,000000,15.576,15.613,15.53,15.567,23363,0
+BML_G.US,D,20100920,000000,15.557,15.557,15.384,15.502,13527,0
+BML_G.US,D,20100921,000000,15.53,15.53,15.429,15.429,7649,0
+BML_G.US,D,20100922,000000,15.292,15.384,15.292,15.32,4761,0
+BML_G.US,D,20100923,000000,15.237,15.237,15.091,15.229,22514,0
+BML_G.US,D,20100924,000000,15.301,15.301,15.237,15.283,9070,0
+BML_G.US,D,20100927,000000,15.283,15.457,15.283,15.457,10996,0
+BML_G.US,D,20100928,000000,15.484,15.53,15.347,15.53,5027,0
+BML_G.US,D,20100929,000000,15.484,15.512,15.447,15.475,4242,0
+BML_G.US,D,20100930,000000,15.457,15.521,15.447,15.484,3714,0
+BML_G.US,D,20101001,000000,15.539,15.603,15.512,15.512,6171,0
+BML_G.US,D,20101004,000000,15.494,15.494,15.466,15.494,1476,0
+BML_G.US,D,20101005,000000,15.484,15.494,15.375,15.494,8058,0
+BML_G.US,D,20101006,000000,15.429,15.521,15.421,15.439,13751,0
+BML_G.US,D,20101007,000000,15.502,15.512,15.466,15.466,8186,0
+BML_G.US,D,20101008,000000,15.466,15.741,15.393,15.649,20952,0
+BML_G.US,D,20101011,000000,15.695,15.704,15.53,15.704,6666,0
+BML_G.US,D,20101012,000000,15.713,15.796,15.704,15.713,12893,0
+BML_G.US,D,20101013,000000,15.731,15.905,15.731,15.85,13678,0
+BML_G.US,D,20101014,000000,15.942,15.951,15.447,15.622,9032,0
+BML_G.US,D,20101015,000000,15.539,15.539,14.917,15.347,40051,0
+BML_G.US,D,20101018,000000,15.219,15.328,15.073,15.328,23385,0
+BML_G.US,D,20101019,000000,15.283,15.384,15.099,15.099,13351,0
+BML_G.US,D,20101020,000000,15.044,15.155,14.826,15.119,40177,0
+BML_G.US,D,20101021,000000,15.044,15.155,15.044,15.137,8478,0
+BML_G.US,D,20101022,000000,15.119,15.155,15.054,15.119,11720,0
+BML_G.US,D,20101025,000000,15.073,15.073,14.79,14.871,18796,0
+BML_G.US,D,20101026,000000,14.725,14.871,14.634,14.797,23356,0
+BML_G.US,D,20101027,000000,14.79,14.935,14.79,14.927,16063,0
+BML_G.US,D,20101028,000000,14.835,15.027,14.797,15.027,11239,0
+BML_G.US,D,20101029,000000,14.944,15.063,14.871,15.063,7207,0
+BML_G.US,D,20101101,000000,14.999,15.091,14.999,15.008,6447,0
+BML_G.US,D,20101102,000000,15.044,15.128,14.972,15.073,14176,0
+BML_G.US,D,20101103,000000,15.073,15.21,15.018,15.137,14280,0
+BML_G.US,D,20101104,000000,15.292,15.439,15.182,15.375,17047,0
+BML_G.US,D,20101105,000000,15.301,15.466,15.301,15.375,14895,0
+BML_G.US,D,20101108,000000,15.439,15.447,15.246,15.447,12108,0
+BML_G.US,D,20101109,000000,15.539,15.539,15.328,15.475,11653,0
+BML_G.US,D,20101110,000000,15.283,15.328,15.229,15.274,8194,0
+BML_G.US,D,20101111,000000,15.164,15.283,15.164,15.283,1723,0
+BML_G.US,D,20101112,000000,15.192,15.192,15.145,15.182,3825,0
+BML_G.US,D,20101115,000000,15.174,15.229,15.036,15.036,13903,0
+BML_G.US,D,20101116,000000,14.944,15.027,14.761,14.99,7149,0
+BML_G.US,D,20101117,000000,14.982,15.073,14.982,15.036,6701,0
+BML_G.US,D,20101118,000000,15.018,15.119,14.963,15.054,8084,0
+BML_G.US,D,20101119,000000,14.972,15.091,14.898,14.908,7540,0
+BML_G.US,D,20101122,000000,14.898,14.963,14.835,14.835,15320,0
+BML_G.US,D,20101123,000000,14.735,14.78,14.478,14.588,12457,0
+BML_G.US,D,20101124,000000,14.716,14.881,14.67,14.862,9070,0
+BML_G.US,D,20101126,000000,14.642,14.835,14.624,14.835,2294,0
+BML_G.US,D,20101129,000000,14.881,14.881,14.689,14.771,6946,0
+BML_G.US,D,20101130,000000,14.816,14.816,14.542,14.689,11506,0
+BML_G.US,D,20101201,000000,14.706,14.761,14.56,14.752,7975,0
+BML_G.US,D,20101202,000000,14.706,14.706,14.579,14.68,5110,0
+BML_G.US,D,20101203,000000,14.725,14.725,14.449,14.469,9624,0
+BML_G.US,D,20101206,000000,14.459,14.579,14.413,14.469,10933,0
+BML_G.US,D,20101207,000000,14.569,14.569,14.478,14.55,1968,0
+BML_G.US,D,20101208,000000,14.488,14.651,14.459,14.651,7777,0
+BML_G.US,D,20101209,000000,14.605,14.66,14.496,14.651,7265,0
+BML_G.US,D,20101210,000000,14.725,14.871,14.597,14.651,8148,0
+BML_G.US,D,20101213,000000,14.605,14.66,14.597,14.66,11145,0
+BML_G.US,D,20101214,000000,14.597,14.651,14.56,14.634,2896,0
+BML_G.US,D,20101215,000000,14.505,14.725,14.432,14.68,7649,0
+BML_G.US,D,20101216,000000,14.569,14.569,14.267,14.469,13713,0
+BML_G.US,D,20101217,000000,14.349,14.514,14.322,14.432,17920,0
+BML_G.US,D,20101220,000000,14.387,14.387,14.231,14.358,9757,0
+BML_G.US,D,20101221,000000,14.396,14.396,14.322,14.377,3864,0
+BML_G.US,D,20101222,000000,14.195,14.459,14.195,14.313,11419,0
+BML_G.US,D,20101223,000000,14.304,14.304,14.221,14.221,4153,0
+BML_G.US,D,20101227,000000,14.185,14.231,14.02,14.185,21880,0
+BML_G.US,D,20101228,000000,14.203,14.267,14.185,14.231,11583,0
+BML_G.US,D,20101229,000000,14.195,14.349,14.185,14.304,13854,0
+BML_G.US,D,20101230,000000,14.248,14.368,14.03,14.176,25680,0
+BML_G.US,D,20101231,000000,14.157,14.185,13.993,14.185,18167,0
+BML_G.US,D,20110103,000000,14.212,14.642,14.212,14.533,23929,0
+BML_G.US,D,20110104,000000,14.524,14.642,14.488,14.642,8585,0
+BML_G.US,D,20110105,000000,14.597,14.844,14.55,14.844,15009,0
+BML_G.US,D,20110106,000000,14.871,14.871,14.66,14.706,11560,0
+BML_G.US,D,20110107,000000,14.761,14.79,14.706,14.743,16719,0
+BML_G.US,D,20110110,000000,14.68,14.835,14.651,14.835,6863,0
+BML_G.US,D,20110111,000000,14.871,15.008,14.771,14.944,17051,0
+BML_G.US,D,20110112,000000,15.036,15.099,14.79,14.944,11130,0
+BML_G.US,D,20110113,000000,14.852,15.082,14.852,15.027,10710,0
+BML_G.US,D,20110114,000000,14.963,15.073,14.908,15.008,11583,0
+BML_G.US,D,20110118,000000,14.999,15.008,14.927,14.963,12949,0
+BML_G.US,D,20110119,000000,14.963,14.963,14.735,14.881,11452,0
+BML_G.US,D,20110120,000000,14.927,14.927,14.706,14.735,11489,0
+BML_G.US,D,20110121,000000,14.725,14.835,14.725,14.835,5458,0
+BML_G.US,D,20110124,000000,14.871,14.927,14.844,14.881,13221,0
+BML_G.US,D,20110125,000000,14.826,14.826,14.605,14.771,15826,0
+BML_G.US,D,20110126,000000,14.844,15.008,14.735,14.99,19754,0
+BML_G.US,D,20110127,000000,14.927,15.099,14.807,15.091,22213,0
+BML_G.US,D,20110128,000000,15.099,15.137,15.008,15.109,11308,0
+BML_G.US,D,20110131,000000,15.036,15.182,15.027,15.119,5572,0
+BML_G.US,D,20110201,000000,15.054,15.164,15.008,15.164,6095,0
+BML_G.US,D,20110202,000000,15.21,15.439,15.192,15.32,12840,0
+BML_G.US,D,20110203,000000,15.265,15.274,15.128,15.237,31797,0
+BML_G.US,D,20110204,000000,15.274,15.375,15.119,15.31,17131,0
+BML_G.US,D,20110207,000000,15.283,15.347,15.155,15.328,4153,0
+BML_G.US,D,20110208,000000,15.328,15.347,15.237,15.255,8796,0
+BML_G.US,D,20110209,000000,15.301,15.749,15.283,15.658,36660,0
+BML_G.US,D,20110210,000000,15.704,15.878,15.548,15.713,9997,0
+BML_G.US,D,20110211,000000,15.613,15.749,15.567,15.704,7519,0
+BML_G.US,D,20110214,000000,15.749,15.868,15.749,15.814,12457,0
+BML_G.US,D,20110215,000000,15.796,15.796,15.548,15.668,14778,0
+BML_G.US,D,20110216,000000,15.741,15.85,15.64,15.814,5318,0
+BML_G.US,D,20110218,000000,15.749,15.796,15.595,15.704,10380,0
+BML_G.US,D,20110222,000000,15.749,15.749,15.502,15.576,6447,0
+BML_G.US,D,20110223,000000,15.521,15.603,15.484,15.603,5190,0
+BML_G.US,D,20110224,000000,15.613,15.622,15.502,15.622,5473,0
+BML_G.US,D,20110225,000000,15.64,15.713,15.595,15.658,6666,0
+BML_G.US,D,20110228,000000,15.649,15.749,15.613,15.749,8394,0
+BML_G.US,D,20110301,000000,15.85,15.86,15.722,15.787,7263,0
+BML_G.US,D,20110302,000000,15.85,15.85,15.796,15.814,4607,0
+BML_G.US,D,20110303,000000,15.796,15.842,15.768,15.842,1713,0
+BML_G.US,D,20110304,000000,15.897,15.923,15.749,15.923,2283,0
+BML_G.US,D,20110307,000000,15.923,15.923,15.787,15.787,984,0
+BML_G.US,D,20110308,000000,15.787,15.915,15.787,15.915,9288,0
+BML_G.US,D,20110309,000000,15.823,16.016,15.823,15.923,16304,0
+BML_G.US,D,20110310,000000,15.942,15.978,15.868,15.878,5137,0
+BML_G.US,D,20110311,000000,15.796,16.016,15.787,16.016,7442,0
+BML_G.US,D,20110314,000000,15.951,15.998,15.923,15.998,10211,0
+BML_G.US,D,20110315,000000,15.85,16.006,15.842,15.998,4028,0
+BML_G.US,D,20110316,000000,15.915,16.006,15.878,16.006,5791,0
+BML_G.US,D,20110317,000000,15.998,15.998,15.805,15.905,7480,0
+BML_G.US,D,20110318,000000,15.842,15.942,15.832,15.942,8359,0
+BML_G.US,D,20110321,000000,15.942,15.96,15.868,15.868,765,0
+BML_G.US,D,20110322,000000,15.915,15.978,15.796,15.969,5951,0
+BML_G.US,D,20110323,000000,15.951,16.034,15.897,15.998,19011,0
+BML_G.US,D,20110324,000000,15.933,15.998,15.923,15.923,13272,0
+BML_G.US,D,20110325,000000,15.878,15.878,15.759,15.814,2621,0
+BML_G.US,D,20110328,000000,15.832,15.905,15.713,15.842,5836,0
+BML_G.US,D,20110329,000000,15.787,15.832,15.603,15.832,9976,0
+BML_G.US,D,20110330,000000,15.759,15.777,15.668,15.731,3714,0
+BML_G.US,D,20110331,000000,15.649,15.741,15.585,15.713,20789,0
+BML_G.US,D,20110401,000000,15.668,15.749,15.668,15.749,10925,0
+BML_G.US,D,20110404,000000,15.787,15.85,15.759,15.823,10111,0
+BML_G.US,D,20110405,000000,15.787,15.842,15.749,15.805,2209,0
+BML_G.US,D,20110406,000000,15.842,15.878,15.805,15.86,6191,0
+BML_G.US,D,20110407,000000,15.86,16.061,15.86,16.061,12675,0
+BML_G.US,D,20110408,000000,16.144,16.17,16.089,16.116,3361,0
+BML_G.US,D,20110411,000000,16.116,16.152,15.923,16.152,56544,0
+BML_G.US,D,20110412,000000,16.07,16.216,16.024,16.199,15444,0
+BML_G.US,D,20110413,000000,16.244,16.537,16.144,16.354,9612,0
+BML_G.US,D,20110414,000000,16.199,16.354,16.161,16.354,17538,0
+BML_G.US,D,20110415,000000,16.29,16.29,16.216,16.262,7374,0
+BML_G.US,D,20110418,000000,16.199,16.199,15.933,16.016,11605,0
+BML_G.US,D,20110419,000000,16.144,16.207,15.805,15.923,19379,0
+BML_G.US,D,20110420,000000,16.144,16.144,15.942,16.034,11098,0
+BML_G.US,D,20110421,000000,16.016,16.079,15.96,16.024,9179,0
+BML_G.US,D,20110425,000000,16.024,16.079,15.96,16.052,12283,0
+BML_G.US,D,20110426,000000,16.079,16.134,16.079,16.098,11244,0
+BML_G.US,D,20110427,000000,16.079,16.098,15.978,16.006,12184,0
+BML_G.US,D,20110428,000000,16.061,16.116,16.006,16.061,7731,0
+BML_G.US,D,20110429,000000,16.034,16.152,16.016,16.107,5027,0
+BML_G.US,D,20110502,000000,16.125,16.29,16.125,16.262,12512,0
+BML_G.US,D,20110503,000000,16.189,16.226,16.18,16.226,2021,0
+BML_G.US,D,20110504,000000,16.271,16.336,16.116,16.244,6490,0
+BML_G.US,D,20110505,000000,16.244,16.326,16.226,16.326,7867,0
+BML_G.US,D,20110506,000000,16.427,16.427,16.344,16.372,10162,0
+BML_G.US,D,20110509,000000,16.391,16.573,16.326,16.437,8467,0
+BML_G.US,D,20110510,000000,16.454,16.674,16.417,16.61,10027,0
+BML_G.US,D,20110511,000000,16.409,16.473,16.271,16.3,8666,0
+BML_G.US,D,20110512,000000,16.362,16.362,16.189,16.336,12250,0
+BML_G.US,D,20110513,000000,16.262,16.326,16.17,16.189,8041,0
+BML_G.US,D,20110516,000000,16.235,16.336,16.216,16.336,11910,0
+BML_G.US,D,20110517,000000,16.3,16.3,16.235,16.271,3005,0
+BML_G.US,D,20110518,000000,16.262,16.344,16.226,16.326,14098,0
+BML_G.US,D,20110519,000000,16.3,16.492,16.235,16.482,10999,0
+BML_G.US,D,20110520,000000,16.473,16.482,16.417,16.427,8961,0
+BML_G.US,D,20110523,000000,16.372,16.381,16.372,16.372,3196,0
+BML_G.US,D,20110524,000000,16.417,16.417,16.317,16.362,3060,0
+BML_G.US,D,20110525,000000,16.317,16.344,16.281,16.308,4371,0
+BML_G.US,D,20110526,000000,16.3,16.344,16.3,16.317,1202,0
+BML_G.US,D,20110527,000000,16.29,16.3,16.226,16.235,10162,0
+BML_G.US,D,20110531,000000,16.235,16.29,16.161,16.235,5354,0
+BML_G.US,D,20110601,000000,16.281,16.281,16.052,16.107,6441,0
+BML_G.US,D,20110602,000000,16.152,16.152,15.96,16.125,4391,0
+BML_G.US,D,20110603,000000,16.152,16.152,16.006,16.061,8584,0
+BML_G.US,D,20110606,000000,15.969,15.969,15.814,15.897,5738,0
+BML_G.US,D,20110607,000000,15.842,15.915,15.622,15.686,5266,0
+BML_G.US,D,20110608,000000,15.722,15.722,15.393,15.484,14316,0
+BML_G.US,D,20110609,000000,15.484,15.484,15.328,15.366,42289,0
+BML_G.US,D,20110610,000000,15.347,15.421,15.182,15.338,11795,0
+BML_G.US,D,20110613,000000,15.328,15.384,15.229,15.283,11583,0
+BML_G.US,D,20110614,000000,15.32,15.393,15.32,15.347,6206,0
+BML_G.US,D,20110615,000000,15.31,15.347,15.255,15.292,4444,0
+BML_G.US,D,20110616,000000,15.265,15.265,15.155,15.2,7103,0
+BML_G.US,D,20110617,000000,15.229,15.301,15.099,15.2,11474,0
+BML_G.US,D,20110620,000000,15.2,15.219,15.109,15.164,8129,0
+BML_G.US,D,20110621,000000,15.137,15.229,15.063,15.145,7322,0
+BML_G.US,D,20110622,000000,15.145,15.274,15.119,15.246,11254,0
+BML_G.US,D,20110623,000000,15.174,15.246,15.137,15.145,11254,0
+BML_G.US,D,20110624,000000,15.119,15.32,15.099,15.301,29275,0
+BML_G.US,D,20110627,000000,15.347,15.375,15.274,15.375,17266,0
+BML_G.US,D,20110628,000000,15.411,15.494,15.393,15.411,16992,0
+BML_G.US,D,20110629,000000,15.402,15.603,15.366,15.576,11801,0
+BML_G.US,D,20110630,000000,15.613,15.805,15.613,15.686,3038,0
+BML_G.US,D,20110701,000000,15.695,15.695,15.649,15.686,1093,0
+BML_G.US,D,20110705,000000,15.668,15.668,15.595,15.658,5789,0
+BML_G.US,D,20110706,000000,15.676,15.704,15.512,15.603,3660,0
+BML_G.US,D,20110707,000000,15.676,15.695,15.539,15.649,8867,0
+BML_G.US,D,20110708,000000,15.631,15.759,15.548,15.548,3002,0
+BML_G.US,D,20110711,000000,15.649,15.649,15.366,15.421,6989,0
+BML_G.US,D,20110712,000000,15.393,15.421,15.338,15.338,7322,0
+BML_G.US,D,20110713,000000,15.283,15.466,15.265,15.384,5687,0
+BML_G.US,D,20110714,000000,15.384,15.384,15.255,15.32,6118,0
+BML_G.US,D,20110715,000000,15.246,15.338,15.219,15.219,2294,0
+BML_G.US,D,20110718,000000,15.219,15.219,14.917,15.027,6092,0
+BML_G.US,D,20110719,000000,15.027,15.036,14.898,15.008,12418,0
+BML_G.US,D,20110720,000000,14.944,15.128,14.89,15.119,23713,0
+BML_G.US,D,20110721,000000,15.128,15.2,15.073,15.192,14150,0
+BML_G.US,D,20110722,000000,15.2,15.2,15.091,15.091,6000,0
+BML_G.US,D,20110725,000000,15.008,15.054,14.927,15.018,5598,0
+BML_G.US,D,20110726,000000,14.99,15.229,14.982,15.192,19793,0
+BML_G.US,D,20110727,000000,15.145,15.145,14.881,15.091,12587,0
+BML_G.US,D,20110728,000000,15.036,15.036,14.908,15.018,5103,0
+BML_G.US,D,20110729,000000,15.008,15.082,14.79,15.054,19276,0
+BML_G.US,D,20110801,000000,15.109,15.192,14.972,15.099,5354,0
+BML_G.US,D,20110802,000000,15.018,15.082,14.908,14.908,9862,0
+BML_G.US,D,20110803,000000,14.844,14.871,14.642,14.735,8126,0
+BML_G.US,D,20110804,000000,14.605,14.605,14.039,14.195,17361,0
+BML_G.US,D,20110805,000000,13.965,13.965,13.316,13.754,21766,0
+BML_G.US,D,20110808,000000,13.498,13.636,10.753,11.531,103253,0
+BML_G.US,D,20110809,000000,11.594,12.848,11.485,12.29,25845,0
+BML_G.US,D,20110810,000000,11.915,12.126,11.805,11.814,11960,0
+BML_G.US,D,20110811,000000,11.795,12.52,11.549,12.136,39430,0
+BML_G.US,D,20110812,000000,12.309,12.674,12.236,12.281,5796,0
+BML_G.US,D,20110815,000000,12.438,13.041,12.428,12.858,13250,0
+BML_G.US,D,20110816,000000,12.611,12.611,12.419,12.539,3305,0
+BML_G.US,D,20110817,000000,12.601,12.766,12.309,12.766,7498,0
+BML_G.US,D,20110818,000000,12.4,12.4,11.896,12.189,7867,0
+BML_G.US,D,20110819,000000,12.145,12.145,11.896,12.098,2720,0
+BML_G.US,D,20110822,000000,12.107,12.107,11.503,11.678,13879,0
+BML_G.US,D,20110823,000000,11.585,11.585,11.037,11.284,24870,0
+BML_G.US,D,20110824,000000,11.292,12.154,11.175,12.088,27777,0
+BML_G.US,D,20110825,000000,14.642,14.642,12.785,13.16,38915,0
+BML_G.US,D,20110826,000000,13.05,13.517,12.876,13.196,15105,0
+BML_G.US,D,20110829,000000,13.407,13.636,13.407,13.562,6775,0
+BML_G.US,D,20110830,000000,13.727,13.993,13.517,13.562,4153,0
+BML_G.US,D,20110831,000000,13.81,13.81,13.196,13.196,7940,0
+BML_G.US,D,20110901,000000,13.288,13.297,13.16,13.225,5054,0
+BML_G.US,D,20110902,000000,12.848,12.913,12.482,12.529,8543,0
+BML_G.US,D,20110906,000000,12.354,12.354,11.878,12.062,7912,0
+BML_G.US,D,20110907,000000,12.189,12.419,12.162,12.254,3890,0
+BML_G.US,D,20110908,000000,11.987,12.117,11.987,12.117,218,0
+BML_G.US,D,20110909,000000,11.987,11.987,11.33,11.906,9382,0
+BML_G.US,D,20110912,000000,11.512,11.961,11.503,11.733,23969,0
+BML_G.US,D,20110913,000000,11.632,11.786,11.503,11.733,8447,0
+BML_G.US,D,20110914,000000,11.723,11.786,11.485,11.704,8027,0
+BML_G.US,D,20110915,000000,11.795,12.126,11.76,12.098,13561,0
+BML_G.US,D,20110916,000000,12.088,12.088,11.76,11.87,6004,0
+BML_G.US,D,20110919,000000,11.714,11.714,11.458,11.65,25024,0
+BML_G.US,D,20110920,000000,11.642,11.668,11.468,11.531,9442,0
+BML_G.US,D,20110921,000000,11.549,11.549,11.009,11.257,59881,0
+BML_G.US,D,20110922,000000,11.009,11.018,10.158,10.991,27720,0
+BML_G.US,D,20110923,000000,10.991,11.301,10.991,11.239,21624,0
+BML_G.US,D,20110926,000000,11.257,11.44,10.983,10.991,20958,0
+BML_G.US,D,20110927,000000,11.201,11.431,10.983,11.146,68829,0
+BML_G.US,D,20110928,000000,11.201,11.21,10.974,11.138,5317,0
+BML_G.US,D,20110929,000000,11.119,11.229,11.028,11.156,15625,0
+BML_G.US,D,20110930,000000,11.156,11.184,10.597,10.753,19040,0
+BML_G.US,D,20111003,000000,10.716,10.817,9.976,10.057,41961,0
+BML_G.US,D,20111004,000000,9.91,9.91,9.1882,9.737,42216,0
+BML_G.US,D,20111005,000000,9.71,9.929,9.581,9.846,49670,0
+BML_G.US,D,20111006,000000,9.884,10.716,9.884,10.606,55311,0
+BML_G.US,D,20111007,000000,10.772,10.991,10.524,10.697,49085,0
+BML_G.US,D,20111010,000000,10.697,11.156,10.697,10.882,38907,0
+BML_G.US,D,20111011,000000,11.074,11.375,10.763,10.991,38671,0
+BML_G.US,D,20111012,000000,11.028,11.339,11.028,11.21,38258,0
+BML_G.US,D,20111013,000000,11.22,11.22,10.999,11.1,6441,0
+BML_G.US,D,20111014,000000,11.257,11.896,11.018,11.393,74299,0
+BML_G.US,D,20111017,000000,11.367,11.367,11.037,11.165,6447,0
+BML_G.US,D,20111018,000000,11.165,11.568,11.165,11.485,22018,0
+BML_G.US,D,20111019,000000,11.485,11.585,11.301,11.412,21745,0
+BML_G.US,D,20111020,000000,11.431,11.559,11.348,11.549,14041,0
+BML_G.US,D,20111021,000000,11.623,11.668,11.485,11.568,7322,0
+BML_G.US,D,20111024,000000,11.678,11.76,11.541,11.742,18467,0
+BML_G.US,D,20111025,000000,11.678,11.678,11.512,11.541,13473,0
+BML_G.US,D,20111026,000000,11.613,11.769,11.503,11.769,10710,0
+BML_G.US,D,20111027,000000,12.025,12.126,11.861,12.098,28822,0
+BML_G.US,D,20111028,000000,12.136,12.337,12.035,12.236,12478,0
+BML_G.US,D,20111031,000000,12.217,12.281,11.952,11.997,27120,0
+BML_G.US,D,20111101,000000,11.522,11.733,11.375,11.503,18791,0
+BML_G.US,D,20111102,000000,11.66,11.833,11.642,11.704,10710,0
+BML_G.US,D,20111103,000000,11.733,11.925,11.678,11.814,18741,0
+BML_G.US,D,20111104,000000,12.364,13.947,12.044,13.727,164030,0
+BML_G.US,D,20111107,000000,13.682,14.368,13.672,14.185,77070,0
+BML_G.US,D,20111108,000000,14.496,14.615,14.14,14.55,40584,0
+BML_G.US,D,20111109,000000,14.157,14.588,14.02,14.469,55474,0
+BML_G.US,D,20111110,000000,14.396,15.008,14.195,14.953,116997,0
+BML_G.US,D,20111111,000000,15.054,15.2,14.917,14.963,133929,0
+BML_G.US,D,20111114,000000,14.844,15.018,14.441,15.008,47296,0
+BML_G.US,D,20111115,000000,14.862,15.008,14.697,14.963,37651,0
+BML_G.US,D,20111116,000000,14.852,15.091,14.816,15.008,34253,0
+BML_G.US,D,20111117,000000,14.898,15.099,14.898,15.054,29418,0
+BML_G.US,D,20111118,000000,14.972,15.174,14.871,15.099,34322,0
+BML_G.US,D,20111121,000000,14.927,15.145,14.862,15.145,50482,0
+BML_G.US,D,20111122,000000,15.246,15.246,14.826,14.862,56482,0
+BML_G.US,D,20111123,000000,14.67,14.871,13.911,14.542,90886,0
+BML_G.US,D,20111125,000000,14.615,14.78,14.286,14.286,11037,0
+BML_G.US,D,20111128,000000,14.597,14.78,14.542,14.697,41806,0
+BML_G.US,D,20111129,000000,14.852,14.852,14.615,14.615,173037,0
+BML_G.US,D,20111130,000000,14.706,14.816,13.773,13.81,193910,0
+BML_G.US,D,20111201,000000,13.727,13.984,13.407,13.417,52887,0
+BML_G.US,D,20111202,000000,13.269,13.792,13.041,13.792,119762,0
+BML_G.US,D,20111205,000000,13.819,14.89,13.745,14.826,91347,0
+BML_G.US,D,20111206,000000,14.79,15.502,14.689,15.421,88415,0
+BML_G.US,D,20111207,000000,15.283,15.283,14.404,14.404,25233,0
+BML_G.US,D,20111208,000000,14.248,14.304,13.672,13.763,93738,0
+BML_G.US,D,20111209,000000,13.81,14.085,13.571,13.636,14316,0
+BML_G.US,D,20111212,000000,13.48,14.935,13.269,14.835,71514,0
+BML_G.US,D,20111213,000000,14.66,15.229,14.449,15.145,52234,0
+BML_G.US,D,20111214,000000,14.852,15.21,14.56,14.605,74065,0
+BML_G.US,D,20111215,000000,14.835,14.927,13.819,13.819,161025,0
+BML_G.US,D,20111216,000000,13.819,13.819,12.995,13.077,51909,0
+BML_G.US,D,20111219,000000,13.124,13.124,12.812,12.922,45604,0
+BML_G.US,D,20111220,000000,12.812,13.269,12.748,12.959,40731,0
+BML_G.US,D,20111221,000000,12.894,13.023,12.731,12.74,18012,0
+BML_G.US,D,20111222,000000,12.941,13.243,12.766,12.793,21089,0
+BML_G.US,D,20111223,000000,12.822,12.848,12.565,12.574,8782,0
+BML_G.US,D,20111227,000000,12.583,12.583,12.281,12.455,11583,0
+BML_G.US,D,20111228,000000,12.446,12.674,12.419,12.656,19194,0
+BML_G.US,D,20111229,000000,12.666,12.748,12.446,12.583,21172,0
+BML_G.US,D,20111230,000000,12.501,12.757,12.501,12.539,5956,0
+BML_G.US,D,20120103,000000,12.639,12.775,12.438,12.63,9179,0
+BML_G.US,D,20120104,000000,12.565,13.087,12.565,13.014,28537,0
+BML_G.US,D,20120105,000000,12.967,13.645,12.967,13.517,9488,0
+BML_G.US,D,20120106,000000,13.591,13.682,13.334,13.36,17316,0
+BML_G.US,D,20120109,000000,13.444,13.517,13.251,13.453,9911,0
+BML_G.US,D,20120110,000000,13.407,13.653,13.407,13.535,8237,0
+BML_G.US,D,20120111,000000,13.627,13.883,13.517,13.553,34311,0
+BML_G.US,D,20120112,000000,13.599,13.682,13.526,13.663,17148,0
+BML_G.US,D,20120113,000000,13.618,13.754,13.535,13.754,5791,0
+BML_G.US,D,20120117,000000,13.773,14.039,13.754,13.984,12893,0
+BML_G.US,D,20120118,000000,14.002,14.176,14.002,14.111,14523,0
+BML_G.US,D,20120119,000000,14.221,14.441,14.066,14.185,12512,0
+BML_G.US,D,20120120,000000,14.185,14.185,13.874,14.047,21612,0
+BML_G.US,D,20120123,000000,13.938,13.938,13.819,13.819,61737,0
+BML_G.US,D,20120124,000000,13.874,13.901,13.864,13.864,27208,0
+BML_G.US,D,20120125,000000,13.955,13.955,13.773,13.855,15734,0
+BML_G.US,D,20120126,000000,13.938,13.938,13.773,13.773,2951,0
+BML_G.US,D,20120127,000000,13.792,13.864,13.7,13.8,4700,0
+BML_G.US,D,20120130,000000,13.645,13.737,13.609,13.609,5468,0
+BML_G.US,D,20120131,000000,13.653,13.727,13.609,13.691,4153,0
+BML_G.US,D,20120201,000000,13.754,13.81,13.682,13.682,6666,0
+BML_G.US,D,20120202,000000,13.727,14.047,13.727,13.984,9505,0
+BML_G.US,D,20120203,000000,14.094,14.221,13.993,14.221,18195,0
+BML_G.US,D,20120206,000000,14.195,14.579,14.195,14.533,16282,0
+BML_G.US,D,20120207,000000,14.533,14.953,14.533,14.953,17101,0
+BML_G.US,D,20120208,000000,14.963,15.283,14.963,15.274,15884,0
+BML_G.US,D,20120209,000000,15.494,15.695,15.274,15.695,20137,0
+BML_G.US,D,20120210,000000,15.731,15.823,15.595,15.796,28685,0
+BML_G.US,D,20120213,000000,15.658,16.024,15.649,16.016,40430,0
+BML_G.US,D,20120214,000000,15.923,16.17,15.878,16.17,17717,0
+BML_G.US,D,20120215,000000,16.125,16.199,16.006,16.199,40807,0
+BML_G.US,D,20120216,000000,16.161,16.235,16.161,16.235,18997,0
+BML_G.US,D,20120217,000000,16.344,16.344,16.207,16.253,14580,0
+BML_G.US,D,20120221,000000,16.235,16.308,16.235,16.308,16473,0
+BML_G.US,D,20120222,000000,16.226,16.317,16.199,16.317,25243,0
+BML_G.US,D,20120223,000000,16.235,16.336,16.235,16.326,4044,0
+BML_G.US,D,20120224,000000,16.262,16.564,16.226,16.537,23942,0
+BML_G.US,D,20120227,000000,16.473,16.839,16.473,16.83,28208,0
+BML_G.US,D,20120228,000000,16.876,17.214,16.876,17.204,17334,0
+BML_G.US,D,20120229,000000,17.278,17.516,17.278,17.48,52652,0
+BML_G.US,D,20120301,000000,17.48,17.525,17.278,17.506,42420,0
+BML_G.US,D,20120302,000000,17.516,17.625,17.506,17.617,32175,0
+BML_G.US,D,20120305,000000,17.534,18.175,17.534,18.175,41808,0
+BML_G.US,D,20120306,000000,17.883,18.496,17.635,18.404,76773,0
+BML_G.US,D,20120307,000000,18.348,18.797,18.23,18.77,54434,0
+BML_G.US,D,20120308,000000,18.67,19.31,18.587,19.31,53035,0
+BML_G.US,D,20120309,000000,19.227,19.813,19.154,19.813,92222,0
+BML_G.US,D,20120312,000000,19.741,19.741,17.735,17.937,65947,0
+BML_G.US,D,20120313,000000,17.854,17.955,16.839,17.278,41089,0
+BML_G.US,D,20120314,000000,17.204,17.389,16.463,17.204,32293,0
+BML_G.US,D,20120315,000000,17.214,17.909,17.214,17.845,66658,0
+BML_G.US,D,20120316,000000,17.937,17.937,17.653,17.653,2621,0
+BML_G.US,D,20120319,000000,17.845,17.845,17.187,17.617,17047,0
+BML_G.US,D,20120320,000000,17.726,18.486,17.726,18.203,29047,0
+BML_G.US,D,20120321,000000,18.129,18.304,17.717,17.945,9778,0
+BML_G.US,D,20120322,000000,17.782,17.792,17.398,17.562,13224,0
+BML_G.US,D,20120323,000000,17.617,17.617,17.342,17.379,2621,0
+BML_G.US,D,20120326,000000,17.406,17.534,17.204,17.506,13112,0
+BML_G.US,D,20120327,000000,17.443,17.818,17.398,17.691,12967,0
+BML_G.US,D,20120328,000000,17.571,17.653,17.571,17.643,4999,0
+BML_G.US,D,20120329,000000,17.48,17.534,17.461,17.47,1858,0
+BML_G.US,D,20120330,000000,17.47,17.599,17.415,17.599,4747,0
+BML_G.US,D,20120402,000000,17.599,17.754,17.516,17.754,7659,0
+BML_G.US,D,20120403,000000,17.581,17.581,17.314,17.525,6571,0
+BML_G.US,D,20120404,000000,17.525,17.525,17.297,17.433,9726,0
+BML_G.US,D,20120405,000000,17.187,17.406,17.159,17.204,5732,0
+BML_G.US,D,20120409,000000,17.077,17.187,16.995,17.096,1502,0
+BML_G.US,D,20120410,000000,17.022,17.067,16.391,16.746,12441,0
+BML_G.US,D,20120411,000000,16.82,16.921,16.665,16.693,3956,0
+BML_G.US,D,20120412,000000,16.703,16.839,16.684,16.811,4078,0
+BML_G.US,D,20120413,000000,16.784,16.784,16.72,16.72,1311,0
+BML_G.US,D,20120416,000000,16.794,17.067,16.765,16.931,1817,0
+BML_G.US,D,20120417,000000,16.912,17.25,16.912,17.25,2512,0
+BML_G.US,D,20120418,000000,17.25,17.342,17.223,17.241,656,0
+BML_G.US,D,20120419,000000,17.178,17.178,17.048,17.048,1858,0
+BML_G.US,D,20120420,000000,17.086,17.086,16.665,16.839,14829,0
+BML_G.US,D,20120423,000000,16.693,16.895,16.628,16.794,13535,0
+BML_G.US,D,20120424,000000,16.756,16.912,16.729,16.895,5015,0
+BML_G.US,D,20120425,000000,17.067,17.067,16.811,16.931,5812,0
+BML_G.US,D,20120426,000000,16.856,16.904,16.856,16.895,1530,0
+BML_G.US,D,20120427,000000,16.83,16.895,16.83,16.839,2185,0
+BML_G.US,D,20120430,000000,16.794,16.811,16.756,16.794,1744,0
+BML_G.US,D,20120501,000000,16.895,16.921,16.839,16.839,2442,0
+BML_G.US,D,20120502,000000,16.775,16.775,16.765,16.765,544,0
+BML_G.US,D,20120503,000000,16.739,16.739,16.674,16.71,544,0
+BML_G.US,D,20120504,000000,16.573,16.573,16.437,16.437,1968,0
+BML_G.US,D,20120507,000000,16.427,16.619,16.427,16.619,2403,0
+BML_G.US,D,20120508,000000,16.381,16.381,16.336,16.336,1202,0
+BML_G.US,D,20120509,000000,16.199,16.199,16.125,16.125,493,0
+BML_G.US,D,20120510,000000,16.199,16.262,16.016,16.016,3169,0
+BML_G.US,D,20120511,000000,15.933,15.933,15.649,15.686,7649,0
+BML_G.US,D,20120514,000000,15.457,15.512,15.32,15.32,8425,0
+BML_G.US,D,20120515,000000,15.145,15.384,15.008,15.21,12893,0
+BML_G.US,D,20120516,000000,15.237,15.292,15.054,15.292,4700,0
+BML_G.US,D,20120517,000000,15.119,15.119,14.816,14.944,6750,0
+BML_G.US,D,20120518,000000,15.036,15.128,14.963,15.128,1858,0
+BML_G.US,D,20120521,000000,15.137,15.2,15.008,15.155,5900,0
+BML_G.US,D,20120522,000000,15.237,15.695,15.229,15.229,4371,0
+BML_G.US,D,20120523,000000,15.192,15.557,15.027,15.557,3825,0
+BML_G.US,D,20120524,000000,15.576,15.759,15.576,15.741,3279,0
+BML_G.US,D,20120525,000000,15.814,16.034,15.759,16.034,683,0
+BML_G.US,D,20120529,000000,16.07,16.381,16.061,16.271,1530,0
+BML_G.US,D,20120530,000000,16.445,16.445,15.951,15.951,2376,0
+BML_G.US,D,20120531,000000,16.061,16.061,15.805,15.905,8918,0
+BML_G.US,D,20120601,000000,15.676,15.777,15.548,15.704,4480,0
+BML_G.US,D,20120604,000000,15.676,15.749,15.192,15.31,6883,0
+BML_G.US,D,20120605,000000,15.237,15.548,15.192,15.366,5572,0
+BML_G.US,D,20120606,000000,15.548,15.649,15.347,15.494,6972,0
+BML_G.US,D,20120607,000000,15.557,15.787,15.557,15.722,1311,0
+BML_G.US,D,20120608,000000,15.613,15.613,14.944,15.2,12784,0
+BML_G.US,D,20120611,000000,15.32,15.32,14.99,15.073,6775,0
+BML_G.US,D,20120612,000000,15.044,15.182,15.036,15.174,2512,0
+BML_G.US,D,20120613,000000,15.155,15.393,14.972,15.356,2076,0
+BML_G.US,D,20120614,000000,15.411,15.484,15.356,15.457,3115,0
+BML_G.US,D,20120615,000000,15.439,15.722,15.347,15.722,6856,0
+BML_G.US,D,20120618,000000,15.557,15.96,15.109,15.96,10554,0
+BML_G.US,D,20120619,000000,15.998,16.161,15.988,16.016,1968,0
+BML_G.US,D,20120620,000000,15.96,16.016,15.923,15.969,2262,0
+BML_G.US,D,20120621,000000,15.978,15.998,15.915,15.915,544,0
+BML_G.US,D,20120622,000000,15.887,15.897,15.832,15.832,1224,0
+BML_G.US,D,20120625,000000,15.923,16.089,15.85,15.85,6557,0
+BML_G.US,D,20120626,000000,15.988,16.052,15.988,16.052,544,0
+BML_G.US,D,20120627,000000,15.978,15.978,15.942,15.942,701,0
+BML_G.US,D,20120628,000000,15.978,16.079,15.96,16.079,2021,0
+BML_G.US,D,20120629,000000,16.18,16.271,16.17,16.199,5837,0
+BML_G.US,D,20120703,000000,16.125,16.152,15.923,15.923,6297,0
+BML_G.US,D,20120705,000000,15.777,15.777,15.557,15.557,36942,0
+BML_G.US,D,20120706,000000,15.64,15.64,15.631,15.631,1420,0
+BML_G.US,D,20120709,000000,15.649,15.649,15.603,15.64,1749,0
+BML_G.US,D,20120710,000000,15.695,15.878,15.695,15.695,12566,0
+BML_G.US,D,20120711,000000,15.695,16.006,15.668,16.006,9442,0
+BML_G.US,D,20120712,000000,15.814,16.17,15.814,16.17,4553,0
+BML_G.US,D,20120713,000000,16.326,16.473,16.235,16.417,5463,0
+BML_G.US,D,20120716,000000,16.344,16.554,16.344,16.51,9835,0
+BML_G.US,D,20120717,000000,16.492,16.546,16.427,16.482,7867,0
+BML_G.US,D,20120718,000000,16.564,16.564,16.372,16.537,8731,0
+BML_G.US,D,20120719,000000,16.518,16.703,16.492,16.703,9235,0
+BML_G.US,D,20120720,000000,16.482,16.528,16.29,16.29,8715,0
+BML_G.US,D,20120723,000000,16.409,16.592,16.409,16.463,5681,0
+BML_G.US,D,20120724,000000,16.583,16.703,16.583,16.665,7103,0
+BML_G.US,D,20120725,000000,16.628,16.628,16.281,16.628,4753,0
+BML_G.US,D,20120726,000000,16.729,16.948,16.729,16.948,23221,0
+BML_G.US,D,20120727,000000,17.004,17.048,16.756,16.765,3714,0
+BML_G.US,D,20120730,000000,16.756,16.784,16.655,16.746,2403,0
+BML_G.US,D,20120731,000000,16.693,16.729,16.684,16.72,1202,0
+BML_G.US,D,20120801,000000,16.765,16.775,16.674,16.756,3332,0
+BML_G.US,D,20120802,000000,16.71,16.746,16.655,16.746,656,0
+BML_G.US,D,20120803,000000,16.82,16.83,16.665,16.756,1695,0
+BML_G.US,D,20120806,000000,16.665,16.739,16.665,16.739,1639,0
+BML_G.US,D,20120807,000000,16.847,16.948,16.72,16.72,1968,0
+BML_G.US,D,20120808,000000,16.82,16.82,16.82,16.82,109,0
+BML_G.US,D,20120809,000000,16.729,16.756,16.71,16.746,1420,0
+BML_G.US,D,20120810,000000,16.765,16.784,16.646,16.784,2699,0
+BML_G.US,D,20120813,000000,16.655,16.703,16.564,16.619,1968,0
+BML_G.US,D,20120814,000000,16.71,16.729,16.546,16.72,1476,0
+BML_G.US,D,20120815,000000,16.72,16.729,16.628,16.71,5572,0
+BML_G.US,D,20120816,000000,16.646,16.756,16.602,16.693,3279,0
+BML_G.US,D,20120817,000000,16.619,16.765,16.619,16.746,3777,0
+BML_G.US,D,20120820,000000,16.71,16.775,16.655,16.693,5463,0
+BML_G.US,D,20120821,000000,16.739,16.82,16.739,16.803,5791,0
+BML_G.US,D,20120822,000000,16.756,16.765,16.655,16.756,6118,0
+BML_G.US,D,20120823,000000,16.729,16.739,16.655,16.655,6118,0
+BML_G.US,D,20120824,000000,16.638,16.729,16.638,16.729,3388,0
+BML_G.US,D,20120827,000000,16.746,16.839,16.674,16.794,4044,0
+BML_G.US,D,20120828,000000,16.839,16.856,16.693,16.803,5099,0
+BML_G.US,D,20120829,000000,16.803,16.803,16.746,16.803,1664,0
+BML_G.US,D,20120830,000000,16.756,16.756,16.729,16.739,2731,0
+BML_G.US,D,20120831,000000,16.703,16.746,16.628,16.674,6962,0
+BML_G.US,D,20120904,000000,16.703,16.739,16.703,16.739,656,0
+BML_G.US,D,20120905,000000,16.655,16.811,16.628,16.811,4314,0
+BML_G.US,D,20120906,000000,16.82,16.847,16.739,16.811,7566,0
+BML_G.US,D,20120907,000000,16.83,16.921,16.83,16.921,2699,0
+BML_G.US,D,20120910,000000,16.847,16.895,16.811,16.895,3693,0
+BML_G.US,D,20120911,000000,16.912,16.976,16.756,16.976,6378,0
+BML_G.US,D,20120912,000000,17.012,17.012,16.94,16.976,4158,0
+BML_G.US,D,20120913,000000,16.931,16.931,16.895,16.912,3332,0
+BML_G.US,D,20120914,000000,16.885,16.976,16.856,16.904,8950,0
+BML_G.US,D,20120917,000000,16.885,16.967,16.82,16.967,2403,0
+BML_G.US,D,20120918,000000,16.957,16.967,16.803,16.811,7484,0
+BML_G.US,D,20120919,000000,16.876,16.876,16.739,16.739,6439,0
+BML_G.US,D,20120920,000000,16.71,17.058,16.71,16.794,9863,0
+BML_G.US,D,20120921,000000,16.839,16.839,16.794,16.794,4918,0
+BML_G.US,D,20120924,000000,16.847,16.876,16.703,16.803,4044,0
+BML_G.US,D,20120925,000000,16.794,16.895,16.72,16.72,8312,0
+BML_G.US,D,20120926,000000,16.794,16.794,16.756,16.756,2512,0
+BML_G.US,D,20120927,000000,16.746,16.765,16.703,16.765,4601,0
+BML_G.US,D,20120928,000000,16.866,16.876,16.729,16.784,2211,0
+BML_G.US,D,20121001,000000,16.703,16.703,16.646,16.655,1311,0
+BML_G.US,D,20121002,000000,16.655,16.655,16.646,16.646,519,0
+BML_G.US,D,20121003,000000,16.693,16.729,16.693,16.729,874,0
+BML_G.US,D,20121004,000000,16.619,16.729,16.619,16.729,1881,0
+BML_G.US,D,20121005,000000,16.703,16.775,16.703,16.71,5069,0
+BML_G.US,D,20121008,000000,16.839,17.178,16.811,17.159,34817,0
+BML_G.US,D,20121009,000000,17.259,17.342,17.259,17.314,3169,0
+BML_G.US,D,20121010,000000,17.36,17.47,17.333,17.461,3497,0
+BML_G.US,D,20121011,000000,17.516,17.827,17.516,17.8,14260,0
+BML_G.US,D,20121012,000000,17.836,18.01,17.662,17.662,15981,0
+BML_G.US,D,20121015,000000,17.525,17.59,17.351,17.351,19889,0
+BML_G.US,D,20121016,000000,17.415,17.699,17.415,17.699,10162,0
+BML_G.US,D,20121017,000000,17.543,18.156,17.543,17.945,13710,0
+BML_G.US,D,20121018,000000,17.974,18.276,17.974,18.138,9939,0
+BML_G.US,D,20121019,000000,18.166,18.166,17.883,17.927,2905,0
+BML_G.US,D,20121022,000000,17.827,17.927,17.681,17.918,9369,0
+BML_G.US,D,20121023,000000,17.984,18.028,17.8,17.945,18880,0
+BML_G.US,D,20121024,000000,17.945,18.028,17.836,17.836,2842,0
+BML_G.US,D,20121025,000000,17.699,17.854,17.699,17.809,3442,0
+BML_G.US,D,20121026,000000,17.836,17.945,17.717,17.818,2731,0
+BML_G.US,D,20121031,000000,17.883,17.883,17.782,17.792,4044,0
+BML_G.US,D,20121101,000000,17.854,17.984,17.818,17.827,7103,0
+BML_G.US,D,20121102,000000,17.809,17.836,17.8,17.809,2978,0
+BML_G.US,D,20121105,000000,17.8,17.891,17.672,17.717,5137,0
+BML_G.US,D,20121106,000000,17.717,17.845,17.699,17.754,74689,0
+BML_G.US,D,20121107,000000,17.782,17.782,17.543,17.543,27537,0
+BML_G.US,D,20121108,000000,17.59,17.607,17.506,17.543,5354,0
+BML_G.US,D,20121109,000000,17.443,17.571,17.443,17.534,3579,0
+BML_G.US,D,20121112,000000,17.581,17.581,17.516,17.562,6820,0
+BML_G.US,D,20121113,000000,17.433,17.433,17.132,17.278,7265,0
+BML_G.US,D,20121114,000000,16.756,17.197,16.492,16.967,17401,0
+BML_G.US,D,20121115,000000,16.83,16.931,16.756,16.931,2977,0
+BML_G.US,D,20121116,000000,16.921,17.104,16.573,17.04,7322,0
+BML_G.US,D,20121119,000000,17.048,17.132,17.048,17.113,1093,0
+BML_G.US,D,20121120,000000,16.876,17.012,16.665,17.012,4480,0
+BML_G.US,D,20121121,000000,16.931,17.058,16.931,17.058,2076,0
+BML_G.US,D,20121123,000000,17.04,17.269,17.04,17.269,2731,0
+BML_G.US,D,20121126,000000,17.077,17.096,16.986,17.067,2915,0
+BML_G.US,D,20121127,000000,17.389,17.617,17.333,17.525,8577,0
+BML_G.US,D,20121128,000000,17.022,17.451,17.022,17.398,97000,0
+BML_G.US,D,20121129,000000,17.617,17.617,17.36,17.36,4910,0
+BML_G.US,D,20121130,000000,17.406,17.415,17.398,17.398,2294,0
+BML_G.US,D,20121203,000000,17.314,17.48,17.314,17.415,4308,0
+BML_G.US,D,20121204,000000,17.398,17.48,17.36,17.36,2458,0
+BML_G.US,D,20121205,000000,17.389,17.406,17.37,17.37,1420,0
+BML_G.US,D,20121206,000000,17.36,17.461,17.305,17.461,3606,0
+BML_G.US,D,20121207,000000,17.461,17.918,17.406,17.415,6918,0
+BML_G.US,D,20121210,000000,17.516,17.662,17.451,17.451,1968,0
+BML_G.US,D,20121211,000000,17.415,17.433,17.389,17.425,5277,0
+BML_G.US,D,20121212,000000,17.461,17.461,17.278,17.278,544,0
+BML_G.US,D,20121213,000000,17.278,17.425,17.259,17.425,5905,0
+BML_G.US,D,20121214,000000,17.425,17.489,16.976,17.379,14035,0
+BML_G.US,D,20121217,000000,17.259,17.259,17.233,17.25,1093,0
+BML_G.US,D,20121218,000000,17.269,17.269,17.012,17.204,2842,0
+BML_G.US,D,20121219,000000,17.168,17.187,16.967,17.159,5027,0
+BML_G.US,D,20121220,000000,17.132,17.204,16.976,16.976,2393,0
+BML_G.US,D,20121221,000000,17.104,17.168,16.931,16.976,5740,0
+BML_G.US,D,20121224,000000,17.149,17.149,17.149,17.149,1093,0
+BML_G.US,D,20121226,000000,17.067,17.067,16.995,16.995,1202,0
+BML_G.US,D,20121227,000000,17.123,17.141,16.794,17.123,2951,0
+BML_G.US,D,20121228,000000,16.976,16.986,16.839,16.931,8904,0
+BML_G.US,D,20121231,000000,17.048,17.067,16.948,16.948,2403,0
+BML_G.US,D,20130102,000000,17.077,17.123,16.921,16.967,9288,0
+BML_G.US,D,20130103,000000,17.096,17.096,16.967,16.967,5069,0
+BML_G.US,D,20130104,000000,17.086,17.269,17.086,17.269,7705,0
+BML_G.US,D,20130107,000000,17.223,17.351,17.204,17.214,3792,0
+BML_G.US,D,20130108,000000,17.389,17.525,17.223,17.489,10255,0
+BML_G.US,D,20130109,000000,17.389,17.498,17.389,17.498,1858,0
+BML_G.US,D,20130110,000000,17.516,17.599,17.297,17.525,7290,0
+BML_G.US,D,20130111,000000,17.525,17.607,17.278,17.461,7649,0
+BML_G.US,D,20130114,000000,17.516,17.562,17.516,17.525,3714,0
+BML_G.US,D,20130115,000000,17.433,17.552,17.425,17.525,5089,0
+BML_G.US,D,20130116,000000,17.443,17.8,17.443,17.653,27911,0
+BML_G.US,D,20130117,000000,17.581,17.708,17.581,17.672,10064,0
+BML_G.US,D,20130118,000000,17.699,19.053,17.149,17.699,24969,0
+BML_G.US,D,20130122,000000,17.754,17.818,17.754,17.773,14848,0
+BML_G.US,D,20130123,000000,17.8,18.175,17.8,18.166,5900,0
+BML_G.US,D,20130124,000000,18.166,18.578,18.111,18.578,27854,0
+BML_G.US,D,20130125,000000,18.578,18.578,18.559,18.578,8208,0
+BML_G.US,D,20130128,000000,18.513,18.751,18.321,18.751,3175,0
+BML_G.US,D,20130129,000000,19.016,19.145,18.852,18.852,9096,0
+BML_G.US,D,20130130,000000,18.77,19.008,18.714,18.761,7136,0
+BML_G.US,D,20130131,000000,18.431,18.587,18.431,18.486,10381,0
+BML_G.US,D,20130201,000000,18.486,18.642,18.377,18.532,6447,0
+BML_G.US,D,20130204,000000,18.55,18.806,18.55,18.806,3388,0
+BML_G.US,D,20130205,000000,18.733,18.733,18.522,18.642,3252,0
+BML_G.US,D,20130206,000000,18.679,18.714,18.623,18.651,6212,0
+BML_G.US,D,20130207,000000,18.623,18.623,18.532,18.532,4131,0
+BML_G.US,D,20130208,000000,18.441,18.441,18.348,18.358,327,0
+BML_G.US,D,20130211,000000,18.304,18.449,18.138,18.449,1224,0
+BML_G.US,D,20130212,000000,18.23,18.459,18.23,18.321,3279,0
+BML_G.US,D,20130213,000000,18.34,18.34,18.015,18.015,2382,0
+BML_G.US,D,20130214,000000,18.015,18.266,17.97,17.97,19264,0
+BML_G.US,D,20130215,000000,18.062,18.201,18.062,18.201,1948,0
+BML_G.US,D,20130219,000000,18.275,18.275,18.275,18.275,1083,0
+BML_G.US,D,20130220,000000,18.285,18.607,18.136,18.266,3225,0
+BML_G.US,D,20130221,000000,18.192,18.32,18.192,18.293,1948,0
+BML_G.US,D,20130222,000000,18.422,18.571,18.293,18.561,5953,0
+BML_G.US,D,20130225,000000,18.561,18.561,18.201,18.395,2965,0
+BML_G.US,D,20130226,000000,18.514,18.708,18.266,18.616,8659,0
+BML_G.US,D,20130227,000000,18.644,18.663,18.293,18.404,10282,0
+BML_G.US,D,20130228,000000,18.497,18.616,18.479,18.571,9181,0
+BML_G.US,D,20130301,000000,18.653,18.653,18.479,18.599,1425,0
+BML_G.US,D,20130304,000000,18.626,18.626,18.367,18.571,6495,0
+BML_G.US,D,20130305,000000,18.607,18.626,18.543,18.543,10648,0
+BML_G.US,D,20130306,000000,18.506,18.653,18.441,18.589,4600,0
+BML_G.US,D,20130307,000000,18.524,18.745,18.524,18.737,4597,0
+BML_G.US,D,20130308,000000,18.644,18.876,18.644,18.876,3680,0
+BML_G.US,D,20130311,000000,18.847,18.866,18.839,18.866,8440,0
+BML_G.US,D,20130312,000000,18.839,18.893,18.663,18.793,8832,0
+BML_G.US,D,20130313,000000,18.691,18.876,18.691,18.866,7684,0
+BML_G.US,D,20130314,000000,19.208,19.217,18.986,19.189,42603,0
+BML_G.US,D,20130315,000000,19.189,19.346,19.162,19.31,18454,0
+BML_G.US,D,20130318,000000,19.392,20.4,19.226,19.863,22486,0
+BML_G.US,D,20130319,000000,19.837,20.142,19.707,19.947,9417,0
+BML_G.US,D,20130320,000000,20.206,20.326,19.929,20.298,12896,0
+BML_G.US,D,20130321,000000,20.308,20.326,20.021,20.326,9671,0
+BML_G.US,D,20130322,000000,20.326,20.4,20.279,20.326,13872,0
+BML_G.US,D,20130325,000000,20.41,20.705,20.279,20.446,4059,0
+BML_G.US,D,20130326,000000,20.555,20.962,20.437,20.603,9274,0
+BML_G.US,D,20130327,000000,20.482,20.594,20.177,20.344,17393,0
+BML_G.US,D,20130328,000000,20.243,20.667,20.243,20.667,12073,0
+BML_G.US,D,20130401,000000,20.65,20.65,20.279,20.418,2583,0
+BML_G.US,D,20130402,000000,20.418,20.428,20.15,20.428,14267,0
+BML_G.US,D,20130403,000000,20.252,20.511,20.095,20.308,6603,0
+BML_G.US,D,20130404,000000,20.308,20.511,20.224,20.418,5195,0
+BML_G.US,D,20130405,000000,20.326,20.622,20.326,20.565,12890,0
+BML_G.US,D,20130408,000000,20.565,20.641,20.336,20.437,9578,0
+BML_G.US,D,20130409,000000,20.548,20.555,20.428,20.437,3329,0
+BML_G.US,D,20130410,000000,20.437,20.492,20.437,20.492,649,0
+BML_G.US,D,20130411,000000,20.511,20.511,20.502,20.502,758,0
+BML_G.US,D,20130412,000000,20.279,20.502,20.279,20.463,9114,0
+BML_G.US,D,20130415,000000,20.371,20.502,20.371,20.463,5747,0
+BML_G.US,D,20130416,000000,20.41,20.53,20.41,20.511,6373,0
+BML_G.US,D,20130417,000000,20.52,20.539,20.41,20.53,4147,0
+BML_G.US,D,20130418,000000,20.555,20.555,20.454,20.463,5543,0
+BML_G.US,D,20130419,000000,20.463,20.641,20.381,20.641,3248,0
+BML_G.US,D,20130422,000000,20.696,20.797,20.65,20.768,3571,0
+BML_G.US,D,20130423,000000,20.686,20.686,20.463,20.548,10987,0
+BML_G.US,D,20130424,000000,20.511,20.555,20.511,20.555,1915,0
+BML_G.US,D,20130425,000000,20.686,20.686,20.631,20.641,2922,0
+BML_G.US,D,20130426,000000,20.555,20.676,20.555,20.676,1783,0
+BML_G.US,D,20130429,000000,20.676,20.676,20.676,20.676,3248,0
+BML_G.US,D,20130430,000000,20.667,20.676,20.613,20.613,4004,0
+BML_G.US,D,20130501,000000,20.613,20.696,20.603,20.696,7447,0
+BML_G.US,D,20130502,000000,20.686,20.861,20.631,20.861,10039,0
+BML_G.US,D,20130503,000000,20.87,20.87,20.788,20.788,1283,0
+BML_G.US,D,20130506,000000,20.861,20.87,20.768,20.788,3031,0
+BML_G.US,D,20130507,000000,20.851,20.851,20.705,20.715,2503,0
+BML_G.US,D,20130508,000000,20.768,20.843,20.705,20.843,6676,0
+BML_G.US,D,20130509,000000,20.75,20.861,20.715,20.861,4234,0
+BML_G.US,D,20130510,000000,20.759,21.064,20.723,20.843,4601,0
+BML_G.US,D,20130513,000000,21.03,21.03,20.937,20.953,3005,0
+BML_G.US,D,20130514,000000,21.039,21.104,20.937,20.937,4455,0
+BML_G.US,D,20130515,000000,20.937,21.149,20.937,21.104,1262,0
+BML_G.US,D,20130516,000000,21.104,21.243,21.075,21.197,6869,0
+BML_G.US,D,20130517,000000,21.149,21.337,21.149,21.337,2546,0
+BML_G.US,D,20130520,000000,21.364,21.755,20.963,21.075,18830,0
+BML_G.US,D,20130521,000000,21.197,21.197,21.02,21.114,6164,0
+BML_G.US,D,20130522,000000,21.243,21.344,21.104,21.104,4260,0
+BML_G.US,D,20130523,000000,21.104,21.104,21.039,21.056,1587,0
+BML_G.US,D,20130524,000000,21.046,21.056,20.963,20.963,2791,0
+BML_G.US,D,20130528,000000,21.149,21.188,20.963,20.992,12180,0
+BML_G.US,D,20130529,000000,21.149,21.149,20.433,20.639,13959,0
+BML_G.US,D,20130530,000000,21.039,21.039,20.639,20.639,1074,0
+BML_G.US,D,20130531,000000,20.713,20.917,20.536,20.917,3971,0
+BML_G.US,D,20130603,000000,20.498,20.749,20.405,20.526,6548,0
+BML_G.US,D,20130604,000000,20.526,20.526,20.405,20.405,3059,0
+BML_G.US,D,20130605,000000,20.405,20.405,20.228,20.238,5215,0
+BML_G.US,D,20130606,000000,20.264,20.508,20.033,20.321,8719,0
+BML_G.US,D,20130607,000000,20.274,20.703,19.985,20.498,38617,0
+BML_G.US,D,20130610,000000,20.601,20.601,20.144,20.572,5229,0
+BML_G.US,D,20130611,000000,20.171,20.396,19.882,19.995,8478,0
+BML_G.US,D,20130612,000000,20.051,20.238,19.668,19.668,13952,0
+BML_G.US,D,20130613,000000,19.632,20.303,19.119,20.303,10015,0
+BML_G.US,D,20130614,000000,20.349,20.414,19.743,20.218,9767,0
+BML_G.US,D,20130617,000000,20.264,20.405,20.154,20.154,5199,0
+BML_G.US,D,20130618,000000,20.033,20.116,19.687,20.088,7809,0
+BML_G.US,D,20130619,000000,20.06,20.246,19.93,20.246,2177,0
+BML_G.US,D,20130620,000000,19.734,19.734,18.942,19.314,3512,0
+BML_G.US,D,20130621,000000,19.166,19.166,19.166,19.166,107,0
+BML_G.US,D,20130624,000000,19.352,19.352,18.336,18.811,13490,0
+BML_G.US,D,20130625,000000,18.84,19.044,18.84,19.035,5498,0
+BML_G.US,D,20130626,000000,19.1,19.166,18.708,18.905,2528,0
+BML_G.US,D,20130627,000000,18.775,18.895,18.681,18.793,3285,0
+BML_G.US,D,20130628,000000,19.049,19.049,19.049,19.049,212,0
+BML_G.US,D,20130701,000000,19.138,19.156,18.905,19.138,4542,0
+BML_G.US,D,20130702,000000,18.998,19.147,18.998,19.035,3719,0
+BML_G.US,D,20130703,000000,18.775,19.007,18.588,19.007,11565,0
+BML_G.US,D,20130705,000000,18.663,18.663,18.495,18.495,642,0
+BML_G.US,D,20130708,000000,18.513,18.615,18.281,18.615,3083,0
+BML_G.US,D,20130709,000000,18.653,18.83,18.272,18.429,24920,0
+BML_G.US,D,20130710,000000,18.429,18.57,18.3,18.457,3881,0
+BML_G.US,D,20130711,000000,18.522,18.635,18.457,18.606,4640,0
+BML_G.US,D,20130712,000000,18.532,18.672,18.522,18.625,2946,0
+BML_G.US,D,20130715,000000,18.588,18.681,18.504,18.681,4963,0
+BML_G.US,D,20130716,000000,18.588,18.598,18.495,18.57,2023,0
+BML_G.US,D,20130717,000000,18.653,18.653,18.522,18.653,5205,0
+BML_G.US,D,20130718,000000,18.56,18.606,18.55,18.606,7528,0
+BML_G.US,D,20130719,000000,18.615,18.663,18.606,18.606,1540,0
+BML_G.US,D,20130722,000000,18.532,18.737,18.522,18.55,4956,0
+BML_G.US,D,20130723,000000,18.635,18.913,18.57,18.57,14350,0
+BML_G.US,D,20130724,000000,18.635,18.635,18.448,18.448,2247,0
+BML_G.US,D,20130725,000000,18.477,18.718,18.327,18.699,13307,0
+BML_G.US,D,20130726,000000,18.653,19.054,18.477,18.84,6961,0
+BML_G.US,D,20130729,000000,18.653,18.746,18.635,18.635,2469,0
+BML_G.US,D,20130730,000000,18.588,18.643,18.588,18.643,535,0
+BML_G.US,D,20130731,000000,18.635,18.672,18.457,18.606,4323,0
+BML_G.US,D,20130801,000000,18.672,18.672,18.522,18.672,863,0
+BML_G.US,D,20130802,000000,18.513,18.775,18.001,18.001,16731,0
+BML_G.US,D,20130805,000000,17.992,17.992,17.899,17.964,3409,0
+BML_G.US,D,20130806,000000,17.823,17.964,17.815,17.815,3114,0
+BML_G.US,D,20130807,000000,17.823,17.823,17.712,17.796,4938,0
+BML_G.US,D,20130808,000000,17.796,17.796,17.516,17.535,16797,0
+BML_G.US,D,20130809,000000,17.721,17.721,17.601,17.601,1074,0
+BML_G.US,D,20130812,000000,17.637,17.749,17.563,17.592,29614,0
+BML_G.US,D,20130813,000000,17.468,17.731,17.468,17.731,3294,0
+BML_G.US,D,20130814,000000,17.731,17.741,17.694,17.713,14663,0
+BML_G.US,D,20130815,000000,17.394,17.741,17.167,17.515,7153,0
+BML_G.US,D,20130816,000000,17.6,17.637,17.345,17.497,1796,0
+BML_G.US,D,20130819,000000,17.345,17.534,17.3,17.478,16320,0
+BML_G.US,D,20130820,000000,17.27,17.646,17.27,17.478,13614,0
+BML_G.US,D,20130821,000000,17.355,17.6,17.355,17.515,5277,0
+BML_G.US,D,20130822,000000,17.704,17.704,17.27,17.505,8477,0
+BML_G.US,D,20130823,000000,17.411,17.458,17.27,17.364,3529,0
+BML_G.US,D,20130826,000000,17.3,17.403,17.27,17.403,4101,0
+BML_G.US,D,20130827,000000,17.233,17.242,16.989,17.177,8181,0
+BML_G.US,D,20130828,000000,17.233,17.233,17.083,17.11,11041,0
+BML_G.US,D,20130829,000000,17.233,17.394,17.043,17.29,4398,0
+BML_G.US,D,20130830,000000,17.3,17.308,17.177,17.242,636,0
+BML_G.US,D,20130903,000000,17.327,17.327,16.564,17.083,48404,0
+BML_G.US,D,20130904,000000,17.092,17.29,16.969,17.29,14981,0
+BML_G.US,D,20130905,000000,17.177,17.177,16.969,17.043,742,0
+BML_G.US,D,20130906,000000,17.063,17.138,16.999,17.138,11688,0
+BML_G.US,D,20130909,000000,17.083,17.242,17.083,17.242,10305,0
+BML_G.US,D,20130910,000000,17.043,17.157,16.999,17.063,33552,0
+BML_G.US,D,20130911,000000,17.13,17.196,16.969,17.043,12624,0
+BML_G.US,D,20130912,000000,17.063,17.083,17.036,17.036,1938,0
+BML_G.US,D,20130913,000000,17.092,17.167,17.092,17.147,1584,0
+BML_G.US,D,20130916,000000,17.336,17.336,17.083,17.083,2561,0
+BML_G.US,D,20130917,000000,17.092,17.102,16.999,17.026,3347,0
+BML_G.US,D,20130918,000000,17.083,17.261,16.999,17.196,5168,0
+BML_G.US,D,20130919,000000,17.063,17.233,16.969,16.969,10732,0
+BML_G.US,D,20130920,000000,17.006,17.177,17.006,17.036,2953,0
+BML_G.US,D,20130923,000000,17.043,17.073,17.006,17.016,3112,0
+BML_G.US,D,20130924,000000,17.102,17.251,17.102,17.147,5175,0
+BML_G.US,D,20130925,000000,17.167,17.177,16.999,17.036,3926,0
+BML_G.US,D,20130926,000000,17.167,17.242,17.083,17.242,7756,0
+BML_G.US,D,20130927,000000,17.242,17.28,17.157,17.157,2151,0
+BML_G.US,D,20130930,000000,17.147,17.355,17.083,17.083,3876,0
+BML_G.US,D,20131001,000000,17.016,17.053,17.016,17.016,1912,0
+BML_G.US,D,20131002,000000,16.969,16.969,16.762,16.846,6277,0
+BML_G.US,D,20131003,000000,16.801,16.828,16.668,16.828,7450,0
+BML_G.US,D,20131004,000000,16.904,16.904,16.706,16.706,4675,0
+BML_G.US,D,20131007,000000,16.762,16.762,16.658,16.668,4477,0
+BML_G.US,D,20131008,000000,16.658,16.744,16.658,16.715,5514,0
+BML_G.US,D,20131009,000000,16.828,17.063,16.791,16.846,13069,0
+BML_G.US,D,20131010,000000,16.791,16.846,16.791,16.809,3506,0
+BML_G.US,D,20131011,000000,16.809,17.073,16.658,17.073,22684,0
+BML_G.US,D,20131014,000000,16.828,17.355,16.828,17.355,9854,0
+BML_G.US,D,20131015,000000,17.591,17.591,17.11,17.43,22602,0
+BML_G.US,D,20131016,000000,17.403,17.731,17.261,17.543,5525,0
+BML_G.US,D,20131017,000000,17.421,17.883,17.421,17.883,9881,0
+BML_G.US,D,20131018,000000,18.005,18.089,17.76,18.005,3469,0
+BML_G.US,D,20131021,000000,17.769,18.042,17.685,18.042,5950,0
+BML_G.US,D,20131022,000000,18.033,18.042,17.76,17.883,8680,0
+BML_G.US,D,20131023,000000,17.844,17.844,17.76,17.76,1609,0
+BML_G.US,D,20131024,000000,17.76,17.798,17.694,17.76,12165,0
+BML_G.US,D,20131025,000000,17.789,17.854,17.694,17.854,2550,0
+BML_G.US,D,20131028,000000,17.816,17.854,17.769,17.854,6890,0
+BML_G.US,D,20131029,000000,17.798,17.883,17.721,17.883,15125,0
+BML_G.US,D,20131030,000000,17.873,17.883,17.789,17.789,2329,0
+BML_G.US,D,20131031,000000,17.798,17.883,17.704,17.883,7544,0
+BML_G.US,D,20131101,000000,17.807,17.807,17.572,17.646,17291,0
+BML_G.US,D,20131104,000000,17.789,17.789,17.374,17.384,13640,0
+BML_G.US,D,20131105,000000,17.384,17.449,17.261,17.308,12527,0
+BML_G.US,D,20131106,000000,17.29,17.497,17.177,17.411,10171,0
+BML_G.US,D,20131107,000000,17.242,17.394,17.242,17.394,424,0
+BML_G.US,D,20131108,000000,17.083,17.224,17.063,17.224,4702,0
+BML_G.US,D,20131111,000000,17.242,17.242,16.95,16.95,3012,0
+BML_G.US,D,20131112,000000,16.941,17.036,16.818,16.838,2230,0
+BML_G.US,D,20131113,000000,16.873,17.035,16.788,16.883,6770,0
+BML_G.US,D,20131114,000000,16.807,17.026,16.788,17.026,3787,0
+BML_G.US,D,20131115,000000,16.873,16.94,16.873,16.94,3469,0
+BML_G.US,D,20131118,000000,16.931,16.931,16.749,16.749,7360,0
+BML_G.US,D,20131119,000000,16.758,16.798,16.693,16.703,9104,0
+BML_G.US,D,20131120,000000,16.693,16.711,16.493,16.636,13564,0
+BML_G.US,D,20131121,000000,16.531,16.626,16.483,16.588,11581,0
+BML_G.US,D,20131122,000000,16.636,16.636,16.398,16.464,15981,0
+BML_G.US,D,20131125,000000,16.445,16.493,16.398,16.436,7547,0
+BML_G.US,D,20131126,000000,16.398,16.426,16.312,16.407,6580,0
+BML_G.US,D,20131127,000000,16.445,16.645,16.445,16.464,17201,0
+BML_G.US,D,20131129,000000,16.502,16.578,16.359,16.541,2651,0
+BML_G.US,D,20131202,000000,16.502,16.511,16.416,16.483,14073,0
+BML_G.US,D,20131203,000000,16.454,16.502,16.454,16.454,9267,0
+BML_G.US,D,20131204,000000,16.312,16.312,16.036,16.064,6940,0
+BML_G.US,D,20131205,000000,16.027,16.189,16.018,16.018,8968,0
+BML_G.US,D,20131206,000000,16.084,16.169,16.018,16.018,6019,0
+BML_G.US,D,20131209,000000,16.018,16.141,16.018,16.055,5196,0
+BML_G.US,D,20131210,000000,15.922,15.999,15.76,15.979,12643,0
+BML_G.US,D,20131211,000000,16.064,16.064,15.818,15.96,5382,0
+BML_G.US,D,20131212,000000,15.76,15.827,15.713,15.808,7360,0
+BML_G.US,D,20131213,000000,15.855,16.169,15.742,16.169,27329,0
+BML_G.US,D,20131216,000000,16.036,16.389,16.036,16.379,7113,0
+BML_G.US,D,20131217,000000,16.369,16.369,16.074,16.226,9645,0
+BML_G.US,D,20131218,000000,16.226,16.302,15.95,16.302,10987,0
+BML_G.US,D,20131219,000000,16.208,16.208,16.074,16.074,20265,0
+BML_G.US,D,20131220,000000,16.074,16.264,16.074,16.074,3049,0
+BML_G.US,D,20131223,000000,16.018,16.654,16.018,16.645,38277,0
+BML_G.US,D,20131224,000000,16.645,16.883,16.407,16.798,32548,0
+BML_G.US,D,20131226,000000,16.958,17.026,16.531,16.578,27246,0
+BML_G.US,D,20131227,000000,16.863,16.958,16.683,16.741,11901,0
+BML_G.US,D,20131230,000000,16.663,16.741,16.474,16.531,7517,0
+BML_G.US,D,20131231,000000,16.454,16.74,16.454,16.616,9493,0
+BML_G.US,D,20140102,000000,16.693,16.788,16.693,16.788,2587,0
+BML_G.US,D,20140103,000000,16.931,17.026,16.931,17.026,315,0
+BML_G.US,D,20140106,000000,17.234,17.358,17.234,17.348,16588,0
+BML_G.US,D,20140107,000000,17.215,17.215,17.215,17.215,1178,0
+BML_G.US,D,20140108,000000,17.035,17.073,17.026,17.073,1668,0
+BML_G.US,D,20140109,000000,17.053,17.273,16.883,17.063,4603,0
+BML_G.US,D,20140110,000000,17.12,17.33,17.111,17.13,3298,0
+BML_G.US,D,20140113,000000,17.12,17.12,16.958,17.12,1893,0
+BML_G.US,D,20140114,000000,17.083,17.12,16.968,17.026,4626,0
+BML_G.US,D,20140115,000000,17.043,17.111,17.006,17.102,3186,0
+BML_G.US,D,20140116,000000,17.215,17.31,17.148,17.148,1313,0
+BML_G.US,D,20140121,000000,17.12,17.415,17.12,17.415,21247,0
+BML_G.US,D,20140122,000000,17.301,17.358,17.283,17.283,1063,0
+BML_G.US,D,20140123,000000,17.234,17.301,16.948,17.111,8124,0
+BML_G.US,D,20140124,000000,17.102,17.168,16.988,17.043,6230,0
+BML_G.US,D,20140127,000000,17.035,17.13,16.931,17.111,55224,0
+BML_G.US,D,20140128,000000,16.921,17.158,16.921,17.035,4611,0
+BML_G.US,D,20140129,000000,16.883,17.111,16.883,16.931,5257,0
+BML_G.US,D,20140130,000000,17.035,17.188,17.026,17.188,3154,0
+BML_G.US,D,20140131,000000,17.11,17.244,17.006,17.006,2523,0
+BML_G.US,D,20140203,000000,16.931,16.931,16.931,16.931,630,0
+BML_G.US,D,20140204,000000,16.873,17.006,16.873,16.883,4468,0
+BML_G.US,D,20140205,000000,16.931,16.931,16.843,16.843,2382,0
+BML_G.US,D,20140206,000000,16.758,17.083,16.626,16.948,12246,0
+BML_G.US,D,20140207,000000,16.978,16.978,16.807,16.893,2010,0
+BML_G.US,D,20140210,000000,17.043,17.12,17.026,17.043,3014,0
+BML_G.US,D,20140211,000000,17.073,17.12,16.948,17.026,20765,0
+BML_G.US,D,20140212,000000,17.138,17.302,16.965,17.273,9349,0
+BML_G.US,D,20140213,000000,17.293,17.398,17.273,17.302,19388,0
+BML_G.US,D,20140214,000000,17.302,17.359,17.302,17.321,2697,0
+BML_G.US,D,20140218,000000,17.321,17.349,17.177,17.225,6854,0
+BML_G.US,D,20140219,000000,17.157,17.427,17.157,17.302,5981,0
+BML_G.US,D,20140220,000000,17.263,17.436,17.215,17.398,48237,0
+BML_G.US,D,20140221,000000,17.398,17.465,17.349,17.445,5418,0
+BML_G.US,D,20140224,000000,17.485,17.677,17.485,17.571,7151,0
+BML_G.US,D,20140225,000000,17.6,17.715,17.571,17.706,7226,0
+BML_G.US,D,20140226,000000,17.724,17.753,17.609,17.706,6140,0
+BML_G.US,D,20140227,000000,17.638,17.667,17.495,17.6,12591,0
+BML_G.US,D,20140228,000000,17.542,17.724,17.542,17.551,5765,0
+BML_G.US,D,20140303,000000,17.561,17.667,17.542,17.571,7812,0
+BML_G.US,D,20140304,000000,17.561,17.6,17.495,17.571,3062,0
+BML_G.US,D,20140305,000000,17.6,17.609,17.542,17.542,4992,0
+BML_G.US,D,20140306,000000,17.542,17.551,17.542,17.542,3771,0
+BML_G.US,D,20140307,000000,17.542,17.591,17.495,17.495,9181,0
+BML_G.US,D,20140310,000000,17.513,17.591,17.513,17.591,1445,0
+BML_G.US,D,20140311,000000,17.619,17.715,17.495,17.495,8295,0
+BML_G.US,D,20140312,000000,17.455,17.465,17.455,17.465,728,0
+BML_G.US,D,20140313,000000,17.455,17.455,17.455,17.455,110,0
+BML_G.US,D,20140314,000000,17.581,17.687,17.581,17.687,1666,0
+BML_G.US,D,20140317,000000,17.773,18.32,17.773,18.157,34240,0
+BML_G.US,D,20140318,000000,18.302,18.33,17.879,17.975,8132,0
+BML_G.US,D,20140319,000000,18.004,18.081,17.994,18.004,4057,0
+BML_G.US,D,20140320,000000,17.849,17.898,17.743,17.869,8469,0
+BML_G.US,D,20140321,000000,17.783,17.945,17.783,17.945,14534,0
+BML_G.US,D,20140324,000000,17.975,17.985,17.849,17.926,6490,0
+BML_G.US,D,20140325,000000,17.869,18.004,17.743,17.965,31353,0
+BML_G.US,D,20140326,000000,17.773,18.118,17.743,18.118,10508,0
+BML_G.US,D,20140327,000000,18.128,18.302,18.128,18.302,22600,0
+BML_G.US,D,20140328,000000,18.234,18.273,18.177,18.234,6942,0
+BML_G.US,D,20140331,000000,18.263,18.273,18.243,18.243,5322,0
+BML_G.US,D,20140401,000000,18.263,18.34,18.243,18.32,6743,0
+BML_G.US,D,20140402,000000,18.31,18.31,18.224,18.234,26540,0
+BML_G.US,D,20140403,000000,18.263,18.349,18.196,18.349,4551,0
+BML_G.US,D,20140404,000000,18.243,18.398,18.243,18.32,70815,0
+BML_G.US,D,20140407,000000,18.234,18.32,18.234,18.31,2264,0
+BML_G.US,D,20140408,000000,18.263,18.34,18.214,18.292,8471,0
+BML_G.US,D,20140409,000000,18.302,18.379,18.263,18.33,6235,0
+BML_G.US,D,20140410,000000,18.416,18.416,18.263,18.349,8505,0
+BML_G.US,D,20140411,000000,18.398,18.484,18.369,18.416,15998,0
+BML_G.US,D,20140414,000000,18.369,18.475,18.32,18.388,1924,0
+BML_G.US,D,20140415,000000,18.369,18.369,18.369,18.369,104,0
+BML_G.US,D,20140416,000000,18.445,18.455,18.388,18.416,3693,0
+BML_G.US,D,20140417,000000,18.445,18.705,18.398,18.512,18520,0
+BML_G.US,D,20140421,000000,18.581,18.677,18.484,18.581,22997,0
+BML_G.US,D,20140422,000000,18.618,18.628,18.542,18.59,8582,0
+BML_G.US,D,20140423,000000,18.686,18.686,18.561,18.677,1404,0
+BML_G.US,D,20140424,000000,18.677,18.753,18.59,18.753,2744,0
+BML_G.US,D,20140425,000000,18.734,18.743,18.608,18.724,4732,0
+BML_G.US,D,20140428,000000,18.724,18.753,18.638,18.657,17356,0
+BML_G.US,D,20140429,000000,18.618,18.945,18.618,18.82,5390,0
+BML_G.US,D,20140430,000000,18.878,19.032,18.849,18.936,14721,0
+BML_G.US,D,20140501,000000,18.888,19.118,18.773,18.897,106849,0
+BML_G.US,D,20140502,000000,18.888,19.032,18.667,18.859,11816,0
+BML_G.US,D,20140505,000000,18.84,18.945,18.84,18.84,22261,0
+BML_G.US,D,20140506,000000,18.888,18.926,18.667,18.705,18209,0
+BML_G.US,D,20140507,000000,18.714,18.849,18.657,18.714,63163,0
+BML_G.US,D,20140508,000000,18.869,18.926,18.608,18.647,138410,0
+BML_G.US,D,20140509,000000,18.743,18.81,18.647,18.647,4995,0
+BML_G.US,D,20140512,000000,18.714,18.801,18.628,18.743,6082,0
+BML_G.US,D,20140513,000000,18.858,18.965,18.858,18.955,6749,0
+BML_G.US,D,20140514,000000,18.984,19.022,18.945,19.022,14290,0
+BML_G.US,D,20140515,000000,18.887,19.1,18.868,18.915,6372,0
+BML_G.US,D,20140516,000000,19.09,19.09,18.896,19.032,14225,0
+BML_G.US,D,20140519,000000,18.925,18.925,18.887,18.887,361,0
+BML_G.US,D,20140520,000000,18.975,19.022,18.868,18.868,3531,0
+BML_G.US,D,20140521,000000,18.828,18.955,18.751,18.955,29056,0
+BML_G.US,D,20140522,000000,18.925,19.032,18.915,18.915,2649,0
+BML_G.US,D,20140523,000000,18.79,18.877,18.79,18.799,12164,0
+BML_G.US,D,20140527,000000,18.877,18.877,18.674,18.741,19894,0
+BML_G.US,D,20140528,000000,18.683,18.858,18.683,18.818,13146,0
+BML_G.US,D,20140529,000000,18.818,18.877,18.78,18.877,11398,0
+BML_G.US,D,20140530,000000,18.818,19.11,18.818,19.09,14029,0
+BML_G.US,D,20140602,000000,19.022,19.159,18.955,19.149,14118,0
+BML_G.US,D,20140603,000000,19.062,19.129,19.022,19.129,7078,0
+BML_G.US,D,20140604,000000,19.072,19.119,18.799,19.11,115417,0
+BML_G.US,D,20140605,000000,19.11,19.197,18.993,19.169,158747,0
+BML_G.US,D,20140606,000000,19.119,19.216,19.119,19.149,5461,0
+BML_G.US,D,20140609,000000,19.052,19.062,18.896,18.896,6388,0
+BML_G.US,D,20140610,000000,18.79,19.022,18.79,18.858,29571,0
+BML_G.US,D,20140611,000000,19.081,19.081,18.702,18.877,11498,0
+BML_G.US,D,20140612,000000,18.838,19.09,18.838,19.003,14543,0
+BML_G.US,D,20140613,000000,18.915,18.984,18.848,18.955,13601,0
+BML_G.US,D,20140616,000000,18.935,19.003,18.838,18.838,1436,0
+BML_G.US,D,20140617,000000,19.012,19.012,18.838,18.965,6675,0
+BML_G.US,D,20140618,000000,18.975,19.119,18.975,19.032,23218,0
+BML_G.US,D,20140619,000000,19.139,19.139,18.877,18.945,7303,0
+BML_G.US,D,20140620,000000,18.975,19.236,18.915,19.139,23477,0
+BML_G.US,D,20140623,000000,19.003,19.11,18.965,18.993,5499,0
+BML_G.US,D,20140624,000000,18.975,18.984,18.799,18.818,4220,0
+BML_G.US,D,20140625,000000,18.868,19.11,18.838,18.945,3733,0
+BML_G.US,D,20140626,000000,18.993,19.169,18.993,19.022,7904,0
+BML_G.US,D,20140627,000000,19.139,19.139,19.072,19.072,1395,0
+BML_G.US,D,20140630,000000,18.975,18.975,18.925,18.945,20210,0
+BML_G.US,D,20140701,000000,18.925,18.984,18.915,18.915,1930,0
+BML_G.US,D,20140702,000000,18.965,18.965,18.925,18.925,3812,0
+BML_G.US,D,20140703,000000,19.022,19.169,19.022,19.042,4876,0
+BML_G.US,D,20140707,000000,19.042,19.052,19.003,19.052,18296,0
+BML_G.US,D,20140708,000000,18.955,19.052,18.945,19.003,4482,0
+BML_G.US,D,20140709,000000,18.984,19.012,18.975,19.003,3748,0
+BML_G.US,D,20140710,000000,18.887,18.945,18.828,18.915,5522,0
+BML_G.US,D,20140711,000000,18.975,18.984,18.965,18.965,1622,0
+BML_G.US,D,20140714,000000,19.022,19.052,18.975,18.975,13500,0
+BML_G.US,D,20140715,000000,18.975,18.975,18.965,18.975,6431,0
+BML_G.US,D,20140716,000000,19.022,19.022,18.868,18.868,8136,0
+BML_G.US,D,20140717,000000,18.799,18.965,18.799,18.818,60452,0
+BML_G.US,D,20140718,000000,18.731,18.848,18.721,18.808,3637,0
+BML_G.US,D,20140721,000000,18.828,18.838,18.731,18.818,3936,0
+BML_G.US,D,20140722,000000,18.828,18.935,18.828,18.848,5152,0
+BML_G.US,D,20140723,000000,18.925,18.955,18.915,18.915,2338,0
+BML_G.US,D,20140724,000000,18.838,18.877,18.828,18.828,1133,0
+BML_G.US,D,20140725,000000,18.858,18.993,18.838,18.945,4380,0
+BML_G.US,D,20140728,000000,18.848,18.887,18.761,18.887,2225,0
+BML_G.US,D,20140729,000000,18.906,18.925,18.906,18.915,2174,0
+BML_G.US,D,20140730,000000,18.868,18.887,18.858,18.887,649,0
+BML_G.US,D,20140731,000000,18.877,18.877,18.586,18.586,8078,0
+BML_G.US,D,20140801,000000,18.711,18.731,18.577,18.634,7381,0
+BML_G.US,D,20140804,000000,18.634,18.858,18.634,18.858,8492,0
+BML_G.US,D,20140805,000000,18.683,18.711,18.644,18.664,4688,0
+BML_G.US,D,20140806,000000,18.596,18.634,18.517,18.596,10293,0
+BML_G.US,D,20140807,000000,18.557,18.683,18.46,18.683,4966,0
+BML_G.US,D,20140808,000000,18.741,18.935,18.693,18.693,1030,0
+BML_G.US,D,20140811,000000,18.828,18.828,18.828,18.828,231,0
+BML_G.US,D,20140812,000000,18.674,18.808,18.674,18.808,1823,0
+BML_G.US,D,20140813,000000,18.944,19.002,18.944,19.002,643,0
+BML_G.US,D,20140814,000000,19.002,19.052,18.974,19.012,2430,0
+BML_G.US,D,20140815,000000,19.012,19.012,18.964,18.964,1406,0
+BML_G.US,D,20140818,000000,18.974,18.974,18.876,18.876,2449,0
+BML_G.US,D,20140819,000000,18.885,18.904,18.787,18.806,3980,0
+BML_G.US,D,20140820,000000,18.816,18.816,18.768,18.787,2609,0
+BML_G.US,D,20140821,000000,18.768,18.836,18.768,18.826,13465,0
+BML_G.US,D,20140822,000000,18.768,18.954,18.768,18.954,8999,0
+BML_G.US,D,20140825,000000,18.964,18.974,18.964,18.974,3494,0
+BML_G.US,D,20140826,000000,18.983,19.012,18.826,18.866,9215,0
+BML_G.US,D,20140827,000000,18.954,18.954,18.718,18.856,144700,0
+BML_G.US,D,20140828,000000,18.718,18.894,18.718,18.894,5758,0
+BML_G.US,D,20140829,000000,19.002,19.012,18.806,18.983,6846,0
+BML_G.US,D,20140902,000000,18.796,18.974,18.796,18.904,5159,0
+BML_G.US,D,20140903,000000,18.846,18.964,18.689,18.954,14458,0
+BML_G.US,D,20140904,000000,18.934,18.992,18.748,18.787,9164,0
+BML_G.US,D,20140905,000000,18.816,18.954,18.68,18.816,17974,0
+BML_G.US,D,20140908,000000,18.876,18.914,18.542,18.65,6103,0
+BML_G.US,D,20140909,000000,18.522,18.61,18.522,18.522,6145,0
+BML_G.US,D,20140910,000000,18.464,18.61,18.464,18.581,28323,0
+BML_G.US,D,20140911,000000,18.552,18.708,18.483,18.493,17861,0
+BML_G.US,D,20140912,000000,18.356,18.708,18.356,18.562,22512,0
+BML_G.US,D,20140915,000000,18.512,18.63,18.414,18.562,42803,0
+BML_G.US,D,20140916,000000,18.512,18.64,18.444,18.581,20749,0
+BML_G.US,D,20140917,000000,18.512,18.62,18.464,18.464,20035,0
+BML_G.US,D,20140918,000000,18.493,18.846,18.493,18.718,19490,0
+BML_G.US,D,20140919,000000,18.826,18.836,18.572,18.689,28295,0
+BML_G.US,D,20140922,000000,18.689,18.689,18.542,18.572,12792,0
+BML_G.US,D,20140923,000000,18.63,18.63,18.522,18.532,26203,0
+BML_G.US,D,20140924,000000,18.6,18.6,18.395,18.474,8419,0
+BML_G.US,D,20140925,000000,18.512,18.581,18.434,18.493,37146,0
+BML_G.US,D,20140926,000000,18.542,18.67,18.454,18.67,19087,0
+BML_G.US,D,20140929,000000,18.512,18.6,18.434,18.454,9565,0
+BML_G.US,D,20140930,000000,18.356,18.483,18.356,18.464,11519,0
+BML_G.US,D,20141001,000000,18.562,18.562,18.395,18.424,4288,0
+BML_G.US,D,20141002,000000,18.395,18.474,18.395,18.395,9430,0
+BML_G.US,D,20141003,000000,18.424,18.67,18.424,18.6,9315,0
+BML_G.US,D,20141006,000000,18.454,18.522,18.336,18.522,6590,0
+BML_G.US,D,20141007,000000,18.434,18.483,18.366,18.434,14166,0
+BML_G.US,D,20141008,000000,18.404,18.532,18.346,18.532,13279,0
+BML_G.US,D,20141010,000000,18.464,18.464,18.258,18.434,2219,0
+BML_G.US,D,20141013,000000,18.356,18.376,18.346,18.376,3265,0
+BML_G.US,D,20141014,000000,18.268,18.356,18.218,18.297,4218,0
+BML_G.US,D,20141015,000000,18.16,18.238,18.003,18.072,14490,0
+BML_G.US,D,20141016,000000,18.032,18.13,17.993,18.072,2806,0
+BML_G.US,D,20141017,000000,18.042,18.258,18.042,18.17,13544,0
+BML_G.US,D,20141020,000000,18.13,18.248,18.13,18.248,714,0
+BML_G.US,D,20141021,000000,18.356,18.424,18.336,18.336,714,0
+BML_G.US,D,20141022,000000,18.287,18.336,18.072,18.326,11303,0
+BML_G.US,D,20141023,000000,18.268,18.366,18.268,18.366,2545,0
+BML_G.US,D,20141024,000000,18.248,18.395,18.248,18.366,3265,0
+BML_G.US,D,20141027,000000,18.258,18.258,18.258,18.258,102,0
+BML_G.US,D,20141028,000000,18.238,18.356,18.238,18.326,1606,0
+BML_G.US,D,20141029,000000,18.278,18.336,18.278,18.336,510,0
+BML_G.US,D,20141030,000000,18.228,18.268,18.228,18.228,3990,0
+BML_G.US,D,20141031,000000,18.278,18.287,18.278,18.287,714,0
+BML_G.US,D,20141103,000000,18.287,18.287,18.13,18.13,9861,0
+BML_G.US,D,20141104,000000,18.17,18.336,18.14,18.336,10335,0
+BML_G.US,D,20141105,000000,18.278,18.336,18.209,18.209,35027,0
+BML_G.US,D,20141106,000000,18.14,18.17,18.14,18.17,4286,0
+BML_G.US,D,20141107,000000,18.278,18.366,18.18,18.366,20612,0
+BML_G.US,D,20141110,000000,18.366,18.366,18.238,18.238,6637,0
+BML_G.US,D,20141111,000000,18.268,18.376,18.268,18.307,7091,0
+BML_G.US,D,20141112,000000,18.344,18.344,18.166,18.225,10378,0
+BML_G.US,D,20141113,000000,18.225,18.255,18.136,18.156,5859,0
+BML_G.US,D,20141114,000000,18.205,18.235,18.166,18.215,8011,0
+BML_G.US,D,20141117,000000,18.215,18.275,18.166,18.215,10643,0
+BML_G.US,D,20141118,000000,18.235,18.235,18.166,18.176,7779,0
+BML_G.US,D,20141119,000000,18.255,18.265,18.116,18.156,12222,0
+BML_G.US,D,20141120,000000,18.156,18.176,18.096,18.096,24041,0
+BML_G.US,D,20141121,000000,18.156,18.186,18.067,18.186,32101,0
+BML_G.US,D,20141124,000000,18.186,18.235,18.146,18.186,11824,0
+BML_G.US,D,20141125,000000,18.215,18.235,18.126,18.176,4394,0
+BML_G.US,D,20141126,000000,18.285,18.285,18.126,18.225,787,0
+BML_G.US,D,20141128,000000,18.384,18.384,18.136,18.136,805,0
+BML_G.US,D,20141201,000000,18.166,18.215,18.077,18.087,36689,0
+BML_G.US,D,20141202,000000,18.166,18.166,17.997,18.116,50358,0
+BML_G.US,D,20141203,000000,18.126,18.146,18.037,18.146,7162,0
+BML_G.US,D,20141204,000000,18.116,18.176,18.116,18.176,2121,0
+BML_G.US,D,20141205,000000,18.176,18.215,18.116,18.215,9996,0
+BML_G.US,D,20141208,000000,18.215,18.215,18.156,18.195,5133,0
+BML_G.US,D,20141209,000000,18.007,18.146,17.968,18.136,12360,0
+BML_G.US,D,20141210,000000,18.037,18.176,18.037,18.176,22173,0
+BML_G.US,D,20141211,000000,18.195,18.275,18.087,18.215,19221,0
+BML_G.US,D,20141212,000000,18.017,18.215,17.889,18.215,29015,0
+BML_G.US,D,20141215,000000,18.067,18.285,18.047,18.057,11657,0
+BML_G.US,D,20141216,000000,18.057,18.116,17.958,17.978,47425,0
+BML_G.US,D,20141217,000000,17.928,18.017,17.859,18.007,8283,0
+BML_G.US,D,20141218,000000,18.067,18.186,18.067,18.126,24322,0
+BML_G.US,D,20141219,000000,18.116,18.166,18.096,18.166,1616,0
+BML_G.US,D,20141222,000000,18.067,18.146,18.067,18.146,5763,0
+BML_G.US,D,20141223,000000,18.087,18.126,18.067,18.077,14966,0
+BML_G.US,D,20141224,000000,18.077,18.176,18.057,18.176,26752,0
+BML_G.US,D,20141226,000000,17.978,18.067,17.978,18.037,6222,0
+BML_G.US,D,20141229,000000,17.978,18.007,17.968,18.007,2929,0
+BML_G.US,D,20141230,000000,17.978,18.334,17.978,18.077,3586,0
+BML_G.US,D,20141231,000000,18.096,18.265,18.077,18.176,43999,0
+BML_G.US,D,20150102,000000,18.136,18.215,18.106,18.215,13120,0
+BML_G.US,D,20150105,000000,18.146,18.146,18.057,18.087,1694,0
+BML_G.US,D,20150106,000000,18.096,18.255,18.057,18.146,7884,0
+BML_G.US,D,20150107,000000,18.156,18.235,18.156,18.205,20088,0
+BML_G.US,D,20150108,000000,18.235,18.364,18.235,18.364,2567,0
+BML_G.US,D,20150109,000000,18.354,18.364,18.314,18.364,1289,0
+BML_G.US,D,20150112,000000,18.285,18.314,18.265,18.275,5243,0
+BML_G.US,D,20150113,000000,18.314,18.314,18.314,18.314,202,0
+BML_G.US,D,20150114,000000,18.225,18.285,18.186,18.225,7510,0
+BML_G.US,D,20150115,000000,18.255,18.314,18.176,18.314,1944,0
+BML_G.US,D,20150116,000000,18.265,18.344,18.265,18.314,4142,0
+BML_G.US,D,20150120,000000,18.285,18.285,18.215,18.275,7576,0
+BML_G.US,D,20150121,000000,18.166,18.235,18.136,18.156,10068,0
+BML_G.US,D,20150122,000000,18.146,18.215,18.116,18.126,15794,0
+BML_G.US,D,20150123,000000,18.166,18.215,18.126,18.195,31684,0
+BML_G.US,D,20150126,000000,18.215,18.215,18.215,18.215,116,0
+BML_G.US,D,20150127,000000,18.304,18.304,18.136,18.186,7566,0
+BML_G.US,D,20150128,000000,18.156,18.225,18.146,18.225,2030,0
+BML_G.US,D,20150129,000000,18.146,18.225,18.126,18.156,5253,0
+BML_G.US,D,20150130,000000,18.126,18.255,18.126,18.255,4046,0
+BML_G.US,D,20150202,000000,18.304,18.304,18.235,18.235,505,0
+BML_G.US,D,20150203,000000,18.275,18.314,18.166,18.205,3571,0
+BML_G.US,D,20150204,000000,18.285,18.314,18.195,18.294,2491,0
+BML_G.US,D,20150205,000000,18.265,18.314,18.265,18.265,1041,0
+BML_G.US,D,20150206,000000,18.294,18.364,18.265,18.314,16147,0
+BML_G.US,D,20150209,000000,18.314,18.413,18.314,18.314,2154,0
+BML_G.US,D,20150210,000000,18.314,18.483,18.314,18.483,30109,0
+BML_G.US,D,20150211,000000,18.39,18.53,18.35,18.53,6089,0
+BML_G.US,D,20150212,000000,18.52,18.62,18.52,18.62,3610,0
+BML_G.US,D,20150213,000000,18.66,18.66,18.65,18.65,2200,0
+BML_G.US,D,20150217,000000,18.68,18.87,18.57,18.71,4017,0
+BML_G.US,D,20150218,000000,18.61,18.73,18.61,18.73,1789,0
+BML_G.US,D,20150219,000000,18.6,18.76,18.6,18.76,16326,0
+BML_G.US,D,20150220,000000,18.72,18.99,18.72,18.95,3635,0
+BML_G.US,D,20150223,000000,18.75,19,18.75,19,8036,0
+BML_G.US,D,20150224,000000,19.01,19.03,18.88,18.97,7491,0
+BML_G.US,D,20150225,000000,19.21,19.21,18.91,19.05,2200,0
+BML_G.US,D,20150226,000000,19.15,19.15,18.88,19.14,8620,0
+BML_G.US,D,20150227,000000,18.96,19.22,18.96,19.22,2300,0
+BML_G.US,D,20150302,000000,19.21,19.21,19.05,19.05,332,0
+BML_G.US,D,20150303,000000,19.29,19.32,19.081,19.1,3906,0
+BML_G.US,D,20150304,000000,19.01,19.14,19,19.14,2856,0
+BML_G.US,D,20150305,000000,19.22,19.22,19.022,19.18,9450,0
+BML_G.US,D,20150306,000000,19.28,19.28,19.12,19.12,1400,0
+BML_G.US,D,20150309,000000,18.96,19.137,18.96,19.137,1100,0
+BML_G.US,D,20150310,000000,19.01,19.12,19.01,19.12,4753,0
+BML_G.US,D,20150311,000000,19.13,19.22,19.06,19.07,11925,0
+BML_G.US,D,20150312,000000,19.14,19.19,19.04,19.15,1675,0
+BML_G.US,D,20150313,000000,19.058,19.17,19.03,19.06,6300,0
+BML_G.US,D,20150316,000000,19.16,19.16,19.01,19.14,1200,0
+BML_G.US,D,20150317,000000,19.19,19.19,19.15,19.15,4300,0
+BML_G.US,D,20150318,000000,19.18,19.23,19.14,19.199,3920,0
+BML_G.US,D,20150319,000000,19.19,19.249,19.19,19.249,600,0
+BML_G.US,D,20150320,000000,19.25,19.4,19.25,19.36,5900,0
+BML_G.US,D,20150323,000000,19.26,19.346,19.18,19.18,7320,0
+BML_G.US,D,20150324,000000,19.21,19.33,19.21,19.22,33645,0
+BML_G.US,D,20150325,000000,19.25,19.25,19.16,19.16,12730,0
+BML_G.US,D,20150326,000000,19.23,19.27,19.15,19.19,7000,0
+BML_G.US,D,20150327,000000,19.17,19.19,19.08,19.13,9249,0
+BML_G.US,D,20150330,000000,19.25,19.25,19.12,19.12,3108,0
+BML_G.US,D,20150331,000000,19.08,19.23,19.07,19.2,6956,0
+BML_G.US,D,20150401,000000,19.2,19.219,19.116,19.116,4025,0
+BML_G.US,D,20150402,000000,19.15,19.19,19.1,19.188,10213,0
+BML_G.US,D,20150406,000000,19.11,19.162,19.1,19.162,3802,0
+BML_G.US,D,20150407,000000,19.11,19.15,19.09,19.119,23702,0
+BML_G.US,D,20150408,000000,19.1,19.15,19.1,19.11,3650,0
+BML_G.US,D,20150409,000000,19.18,19.23,19.178,19.222,4102,0
+BML_G.US,D,20150410,000000,19.17,19.2,19.16,19.16,18210,0
+BML_G.US,D,20150413,000000,19.17,19.17,19.11,19.11,9830,0
+BML_G.US,D,20150414,000000,19.2,19.21,19.11,19.112,10277,0
+BML_G.US,D,20150415,000000,19.13,19.13,19.03,19.1,31615,0
+BML_G.US,D,20150416,000000,19.037,19.169,19.037,19.09,5623,0
+BML_G.US,D,20150417,000000,19.03,19.07,19,19.04,6011,0
+BML_G.US,D,20150420,000000,18.98,19.05,18.96,19.01,10010,0
+BML_G.US,D,20150421,000000,19.094,19.21,19.03,19.19,4963,0
+BML_G.US,D,20150422,000000,19.18,19.23,19.17,19.18,21273,0
+BML_G.US,D,20150423,000000,19.2,19.24,19.2,19.22,3690,0
+BML_G.US,D,20150424,000000,19.15,19.2,19.12,19.12,13798,0
+BML_G.US,D,20150427,000000,19.1,19.14,19.05,19.05,24655,0
+BML_G.US,D,20150428,000000,19.1,19.19,19.1,19.1,28560,0
+BML_G.US,D,20150429,000000,19.09,19.15,19.08,19.09,8050,0
+BML_G.US,D,20150430,000000,19.077,19.25,19.077,19.25,24836,0
+BML_G.US,D,20150501,000000,19.24,19.24,19.2,19.2,42550,0
+BML_G.US,D,20150504,000000,19.28,19.32,19.1,19.3,161148,0
+BML_G.US,D,20150505,000000,19.29,19.32,19.188,19.23,10303,0
+BML_G.US,D,20150506,000000,19.14,19.23,18.75,18.85,9928,0
+BML_G.US,D,20150507,000000,19.01,19.25,19.01,19.01,8554,0
+BML_G.US,D,20150508,000000,19.16,19.2,19.16,19.2,3910,0
+BML_G.US,D,20150511,000000,19.21,19.28,19.178,19.178,1950,0
+BML_G.US,D,20150512,000000,19.12,19.28,19.12,19.28,3700,0
+BML_G.US,D,20150513,000000,19.18,19.21,19.04,19.207,8985,0
+BML_G.US,D,20150514,000000,19.21,19.21,19.04,19.07,10778,0
+BML_G.US,D,20150515,000000,19.06,19.25,19,19.2,8981,0
+BML_G.US,D,20150518,000000,19.12,19.19,19.01,19.04,16325,0
+BML_G.US,D,20150519,000000,19.1,19.17,19.1,19.1,3500,0
+BML_G.US,D,20150520,000000,19.09,19.2,19.03,19.19,3756,0
+BML_G.US,D,20150521,000000,19.229,19.26,19.136,19.26,4247,0
+BML_G.US,D,20150522,000000,19.247,19.247,19.16,19.213,7820,0
+BML_G.US,D,20150526,000000,19.22,19.32,19.22,19.32,4178,0
+BML_G.US,D,20150527,000000,19.31,19.349,19.23,19.29,4521,0
+BML_G.US,D,20150528,000000,19.3,19.36,19.25,19.261,7032,0
+BML_G.US,D,20150529,000000,19.33,19.33,19.207,19.207,1355,0
+BML_G.US,D,20150601,000000,19.14,19.33,19.14,19.29,5713,0
+BML_G.US,D,20150602,000000,19.25,19.32,19.17,19.3,6851,0
+BML_G.US,D,20150603,000000,19.22,19.32,19.21,19.23,7620,0
+BML_G.US,D,20150604,000000,19.32,19.34,19.18,19.2,7300,0
+BML_G.US,D,20150605,000000,19.32,19.35,19.17,19.17,9277,0
+BML_G.US,D,20150608,000000,19.14,19.14,18.45,19.12,2300,0
+BML_G.US,D,20150609,000000,19.18,19.18,19.1,19.125,16439,0
+BML_G.US,D,20150610,000000,19.07,19.19,19.06,19.19,4080,0
+BML_G.US,D,20150611,000000,19.23,19.25,19.23,19.25,1500,0
+BML_G.US,D,20150612,000000,19.15,19.25,19.078,19.25,6907,0
+BML_G.US,D,20150615,000000,19.08,19.31,19.08,19.26,3158,0
+BML_G.US,D,20150616,000000,19.32,19.34,19.22,19.23,4475,0
+BML_G.US,D,20150617,000000,19.21,19.33,19.13,19.19,2575,0
+BML_G.US,D,20150618,000000,19.13,19.28,19.09,19.15,6932,0
+BML_G.US,D,20150619,000000,19.02,19.11,18.87,19.09,17299,0
+BML_G.US,D,20150622,000000,19.1,19.28,19.1,19.204,1596,0
+BML_G.US,D,20150623,000000,19.25,19.28,19.25,19.27,1234,0
+BML_G.US,D,20150624,000000,19.21,19.32,19.21,19.22,3383,0
+BML_G.US,D,20150625,000000,19.3,19.3,19.21,19.21,4480,0
+BML_G.US,D,20150626,000000,19.21,19.22,19.21,19.22,2127,0
+BML_G.US,D,20150629,000000,19.2,19.25,19.09,19.13,5650,0
+BML_G.US,D,20150630,000000,19.23,19.25,19.197,19.21,3218,0
+BML_G.US,D,20150701,000000,19.19,19.24,19.15,19.24,3432,0
+BML_G.US,D,20150706,000000,19.24,19.26,19.159,19.17,1708,0
+BML_G.US,D,20150707,000000,19.192,19.24,19.13,19.24,1460,0
+BML_G.US,D,20150708,000000,19.156,19.156,19.15,19.15,600,0
+BML_G.US,D,20150709,000000,19.2,19.21,19.2,19.2,5080,0
+BML_G.US,D,20150710,000000,19.19,19.26,19.135,19.25,8089,0
+BML_G.US,D,20150713,000000,19.26,19.26,19.26,19.26,1282,0
+BML_G.US,D,20150714,000000,19.26,19.38,19.26,19.38,2283,0
+BML_G.US,D,20150715,000000,19.3,19.3,19.3,19.3,100,0
+BML_G.US,D,20150716,000000,19.27,19.3,19.23,19.23,23000,0
+BML_G.US,D,20150717,000000,19.2,19.36,19.2,19.25,14995,0
+BML_G.US,D,20150720,000000,19.31,19.36,19.24,19.31,6100,0
+BML_G.US,D,20150721,000000,19.35,19.35,19.35,19.35,1100,0
+BML_G.US,D,20150723,000000,19.186,19.25,19.186,19.25,4000,0
+BML_G.US,D,20150724,000000,19.221,19.29,19.221,19.29,1520,0
+BML_G.US,D,20150727,000000,19.2,19.29,19.188,19.2,3700,0
+BML_G.US,D,20150728,000000,19.17,19.25,19.11,19.217,11096,0
+BML_G.US,D,20150729,000000,19.13,19.23,19.12,19.201,10639,0
+BML_G.US,D,20150730,000000,19.22,19.23,19.11,19.12,600,0
+BML_G.US,D,20150731,000000,19.15,19.23,19.122,19.193,3756,0
+BML_G.US,D,20150804,000000,19.2,19.2,19.2,19.2,100,0
+BML_G.US,D,20150805,000000,19.29,19.29,19.173,19.22,6530,0
+BML_G.US,D,20150806,000000,19.18,19.24,19.18,19.24,6200,0
+BML_G.US,D,20150807,000000,19.29,19.3,19.16,19.18,4734,0
+BML_G.US,D,20150810,000000,19.216,19.29,19.216,19.28,8490,0
+BML_G.US,D,20150811,000000,19.244,19.278,19.21,19.24,9560,0
+BML_G.US,D,20150812,000000,19.12,19.2,19.06,19.09,6075,0
+BML_G.US,D,20150813,000000,19.101,19.149,19.04,19.05,8371,0
+BML_G.US,D,20150814,000000,19.032,19.07,19.02,19.03,1500,0
+BML_G.US,D,20150817,000000,19.03,19.16,19.03,19.16,850,0
+BML_G.US,D,20150818,000000,19.02,19.02,19.02,19.02,5100,0
+BML_G.US,D,20150819,000000,19.04,19.1,18.99,19.09,7298,0
+BML_G.US,D,20150820,000000,19.08,19.1,18.68,18.81,22683,0
+BML_G.US,D,20150821,000000,18.81,18.9,18.7,18.752,4309,0
+BML_G.US,D,20150824,000000,18.64,18.65,18.35,18.65,4537,0
+BML_G.US,D,20150825,000000,18.725,18.725,18.551,18.577,3900,0
+BML_G.US,D,20150826,000000,18.53,18.564,18.39,18.39,3969,0
+BML_G.US,D,20150827,000000,18.429,18.68,18.4,18.68,12227,0
+BML_G.US,D,20150828,000000,18.56,18.63,18.56,18.63,3736,0
+BML_G.US,D,20150831,000000,18.57,18.743,18.57,18.7,2025,0
+BML_G.US,D,20150901,000000,18.59,18.65,18.58,18.65,2925,0
+BML_G.US,D,20150902,000000,18.62,18.64,18.606,18.606,1804,0
+BML_G.US,D,20150903,000000,18.58,18.62,18.48,18.56,15544,0
+BML_G.US,D,20150904,000000,18.41,18.49,18.34,18.411,5851,0
+BML_G.US,D,20150908,000000,18.54,18.54,18.42,18.42,2775,0
+BML_G.US,D,20150909,000000,18.45,18.53,18.45,18.53,1500,0
+BML_G.US,D,20150910,000000,18.44,18.44,18.39,18.39,800,0
+BML_G.US,D,20150911,000000,18.42,18.42,18.34,18.34,4700,0
+BML_G.US,D,20150914,000000,18.38,18.46,18.38,18.46,2300,0
+BML_G.US,D,20150915,000000,18.41,18.47,18.4,18.422,1200,0
+BML_G.US,D,20150916,000000,18.35,18.41,18.32,18.41,2925,0
+BML_G.US,D,20150917,000000,18.31,18.43,18.31,18.4,2918,0
+BML_G.US,D,20150918,000000,18.34,18.358,18.15,18.25,7352,0
+BML_G.US,D,20150921,000000,18.29,18.37,18.26,18.26,2740,0
+BML_G.US,D,20150922,000000,18.212,18.39,18.212,18.39,3550,0
+BML_G.US,D,20150923,000000,18.39,18.39,18.35,18.35,665,0
+BML_G.US,D,20150924,000000,18.34,18.44,18.3,18.44,1641,0
+BML_G.US,D,20150925,000000,18.45,18.52,18.388,18.52,7513,0
+BML_G.US,D,20150928,000000,18.51,18.52,18.32,18.36,7007,0
+BML_G.US,D,20150929,000000,18.331,18.337,18.235,18.235,3100,0
+BML_G.US,D,20150930,000000,18.296,18.296,18.23,18.23,3350,0
+BML_G.US,D,20151001,000000,18.26,18.33,18.25,18.31,4655,0
+BML_G.US,D,20151002,000000,18.26,18.4,18.25,18.4,6885,0
+BML_G.US,D,20151005,000000,18.25,18.38,18.25,18.3,2990,0
+BML_G.US,D,20151006,000000,18.26,18.39,18.25,18.39,2877,0
+BML_G.US,D,20151007,000000,18.32,18.32,18.16,18.21,6140,0
+BML_G.US,D,20151008,000000,18.143,18.17,18.12,18.13,5900,0
+BML_G.US,D,20151009,000000,18.149,18.209,18.149,18.209,2650,0
+BML_G.US,D,20151012,000000,18.18,18.18,18.18,18.18,100,0
+BML_G.US,D,20151013,000000,18.195,18.34,18.05,18.05,7929,0
+BML_G.US,D,20151014,000000,18.101,18.101,18.1,18.1,995,0
+BML_G.US,D,20151015,000000,18.087,18.14,18.05,18.1,5300,0
+BML_G.US,D,20151016,000000,18.06,18.06,17.9,17.95,7444,0
+BML_G.US,D,20151019,000000,17.97,18.15,17.97,18.13,1325,0
+BML_G.US,D,20151020,000000,18.16,18.26,18.141,18.22,5182,0
+BML_G.US,D,20151021,000000,18.24,18.28,18.17,18.25,6010,0
+BML_G.US,D,20151022,000000,18.2,18.2,18.06,18.06,19163,0
+BML_G.US,D,20151023,000000,18.15,18.21,18.08,18.11,14746,0
+BML_G.US,D,20151026,000000,18.2,18.24,18.11,18.14,23481,0
+BML_G.US,D,20151027,000000,18.13,18.18,18.08,18.18,14165,0
+BML_G.US,D,20151028,000000,18.28,18.28,18.18,18.25,12858,0
+BML_G.US,D,20151029,000000,18.2,18.24,18.2,18.24,2636,0
+BML_G.US,D,20151030,000000,18.3,18.4,18.24,18.379,7130,0
+BML_G.US,D,20151102,000000,18.3,18.41,18.26,18.41,8800,0
+BML_G.US,D,20151103,000000,18.39,18.39,18.34,18.38,9100,0
+BML_G.US,D,20151104,000000,18.3,18.42,18.29,18.41,10197,0
+BML_G.US,D,20151105,000000,18.38,18.45,18.35,18.4,8300,0
+BML_G.US,D,20151106,000000,18.4,18.44,18.24,18.34,17695,0
+BML_G.US,D,20151109,000000,18.34,18.417,18.28,18.37,6681,0
+BML_G.US,D,20151110,000000,18.27,18.44,18.27,18.43,6950,0
+BML_G.US,D,20151111,000000,18.35,18.66,18.35,18.624,13600,0
+BML_G.US,D,20151112,000000,18.58,18.631,18.56,18.63,5000,0
+BML_G.US,D,20151113,000000,18.7,18.86,18.65,18.81,8400,0
+BML_G.US,D,20151116,000000,18.8,18.8,18.65,18.65,3800,0
+BML_G.US,D,20151117,000000,18.69,18.779,18.65,18.758,5500,0
+BML_G.US,D,20151118,000000,18.721,18.84,18.721,18.79,5070,0
+BML_G.US,D,20151119,000000,18.78,18.78,18.69,18.69,4200,0
+BML_G.US,D,20151120,000000,18.78,18.85,18.7,18.76,8420,0
+BML_G.US,D,20151123,000000,18.77,18.79,18.76,18.76,2865,0
+BML_G.US,D,20151124,000000,18.7,18.799,18.7,18.73,4005,0
+BML_G.US,D,20151125,000000,18.691,18.691,18.57,18.57,6000,0
+BML_G.US,D,20151127,000000,18.619,18.619,18.6,18.61,2237,0
+BML_G.US,D,20151130,000000,18.675,18.78,18.675,18.72,6488,0
+BML_G.US,D,20151201,000000,18.79,18.85,18.79,18.84,1754,0
+BML_G.US,D,20151202,000000,18.782,18.84,18.77,18.83,6027,0
+BML_G.US,D,20151203,000000,18.84,18.84,18.75,18.75,7429,0
+BML_G.US,D,20151204,000000,18.776,18.839,18.741,18.836,3330,0
+BML_G.US,D,20151207,000000,18.661,18.75,18.64,18.64,3639,0
+BML_G.US,D,20151208,000000,18.607,18.659,18.607,18.65,3340,0
+BML_G.US,D,20151209,000000,18.68,18.68,18.56,18.56,7410,0
+BML_G.US,D,20151210,000000,18.506,18.506,18.48,18.48,2400,0
+BML_G.US,D,20151211,000000,18.48,18.48,18.24,18.27,6866,0
+BML_G.US,D,20151214,000000,18.05,18.11,17.6,17.82,10099,0
+BML_G.US,D,20151215,000000,17.54,17.93,17.54,17.78,21164,0
+BML_G.US,D,20151216,000000,17.57,18.06,17.57,18.06,4596,0
+BML_G.US,D,20151217,000000,18.1,18.15,18.03,18.03,10850,0
+BML_G.US,D,20151218,000000,18.08,18.08,17.91,17.91,7010,0
+BML_G.US,D,20151221,000000,17.91,18.01,17.87,17.951,6129,0
+BML_G.US,D,20151222,000000,17.98,18.09,17.98,18.04,3423,0
+BML_G.US,D,20151223,000000,18.05,18.13,17.995,18.01,25413,0
+BML_G.US,D,20151224,000000,18.016,18.016,17.99,17.99,1280,0
+BML_G.US,D,20151228,000000,18.02,18.02,17.92,17.94,4600,0
+BML_G.US,D,20151229,000000,18.09,18.152,18.08,18.08,4889,0
+BML_G.US,D,20151230,000000,18.21,18.21,18.02,18.21,23352,0
+BML_G.US,D,20151231,000000,18.21,18.36,18.194,18.32,13009,0
+BML_G.US,D,20160104,000000,18.3099,18.32,18.2978,18.32,1185,0
+BML_G.US,D,20160105,000000,18.32,18.54,18.21,18.48,15643,0
+BML_G.US,D,20160106,000000,18.4999,18.56,18.421,18.5,3550,0
+BML_G.US,D,20160107,000000,18.52,18.61,18.41,18.46,9335,0
+BML_G.US,D,20160108,000000,18.46,18.49,18.46,18.46,4597,0
+BML_G.US,D,20160111,000000,18.42,18.63,18.4,18.4674,5710,0
+BML_G.US,D,20160112,000000,18.39,18.48,18.21,18.47,27189,0
+BML_G.US,D,20160113,000000,18.36,18.51,18.21,18.21,20427,0
+BML_G.US,D,20160114,000000,18.1749,18.24,18.17,18.2,5762,0
+BML_G.US,D,20160115,000000,18.16,18.2041,17.8,17.96,16102,0
+BML_G.US,D,20160119,000000,18,18,18,18,0,0
+BML_G.US,D,20160120,000000,17.98,17.98,17.65,17.77,10250,0
+BML_G.US,D,20160121,000000,17.77,17.85,17.72,17.75,7354,0
+BML_G.US,D,20160122,000000,17.85,17.89,17.85,17.88,1600,0
+BML_G.US,D,20160125,000000,17.7,17.78,17.7,17.74,902,0
+BML_G.US,D,20160126,000000,17.73,17.8499,17.7101,17.7791,4348,0
+BML_G.US,D,20160127,000000,17.78,17.78,17.5876,17.74,2310,0
+BML_G.US,D,20160128,000000,17.893,17.893,17.81,17.82,4000,0
+BML_G.US,D,20160129,000000,17.95,18.05,17.89,18.03,11002,0
+BML_G.US,D,20160201,000000,18.06,18.06,17.93,17.95,1845,0
+BML_G.US,D,20160202,000000,18.0285,18.0285,18.0285,18.0285,640,0
+BML_G.US,D,20160203,000000,17.9,17.9,17.6,17.63,3700,0
+BML_G.US,D,20160204,000000,17.6,17.97,17.6,17.9,4720,0
+BML_G.US,D,20160205,000000,17.89,17.89,17.78,17.78,483,0
+BML_G.US,D,20160208,000000,17.5,17.5,17.2,17.4,6794,0
+BML_G.US,D,20160209,000000,17.37,17.37,17.03,17.141,15475,0
+BML_G.US,D,20160210,000000,17.18,17.25,16.74,16.87,22808,0
+BML_G.US,D,20160211,000000,16.91,16.9104,15.87,16.13,11843,0
+BML_G.US,D,20160212,000000,16.25,16.5,16.14,16.4549,8733,0
+BML_G.US,D,20160216,000000,16.51,16.8,16.51,16.63,6121,0
+BML_G.US,D,20160217,000000,17,17,16.955,16.98,10206,0
+BML_G.US,D,20160218,000000,16.95,17.05,16.95,17.02,2285,0
+BML_G.US,D,20160219,000000,16.75,17,16.75,17,2500,0
+BML_G.US,D,20160222,000000,17,17,16.92,16.92,1716,0
+BML_G.US,D,20160223,000000,16.7,17.1199,16.7,16.84,5737,0
+BML_G.US,D,20160224,000000,16.6,16.74,16.5533,16.73,7144,0
+BML_G.US,D,20160225,000000,16.72,16.94,16.72,16.91,16439,0
+BML_G.US,D,20160226,000000,16.9688,17.29,16.946,17.27,8234,0
+BML_G.US,D,20160229,000000,17.29,17.38,17.231,17.26,12094,0
+BML_G.US,D,20160301,000000,17.39,17.56,17.3303,17.52,6228,0
+BML_G.US,D,20160302,000000,17.59,17.59,17.31,17.32,6982,0
+BML_G.US,D,20160303,000000,17.41,17.41,17.27,17.39,3256,0
+BML_G.US,D,20160304,000000,17.359,17.39,17.34,17.39,3042,0
+BML_G.US,D,20160307,000000,17.39,17.5099,17.3698,17.4899,9677,0
+BML_G.US,D,20160308,000000,17.36,17.36,17.36,17.36,1200,0
+BML_G.US,D,20160309,000000,17.3,17.3,17.2,17.2,1978,0
+BML_G.US,D,20160310,000000,17.36,17.37,17.28,17.37,3804,0
+BML_G.US,D,20160311,000000,17.38,17.53,17.38,17.52,10279,0
+BML_G.US,D,20160314,000000,17.528,17.528,17.45,17.45,11452,0
+BML_G.US,D,20160315,000000,17.45,17.4899,17.372,17.42,4740,0
+BML_G.US,D,20160316,000000,17.5,17.55,17.45,17.55,4679,0
+BML_G.US,D,20160317,000000,17.5286,17.62,17.51,17.62,10311,0
+BML_G.US,D,20160318,000000,17.6299,17.74,17.6299,17.74,5120,0
+BML_G.US,D,20160321,000000,17.77,17.7999,17.68,17.78,3762,0
+BML_G.US,D,20160322,000000,17.7001,17.868,17.7,17.83,9991,0
+BML_G.US,D,20160323,000000,17.7899,17.8,17.7771,17.7771,1300,0
+BML_G.US,D,20160324,000000,17.81,17.84,17.75,17.84,10837,0
+BML_G.US,D,20160328,000000,17.93,18.14,17.87,18.1,15541,0
+BML_G.US,D,20160329,000000,18.1604,18.17,18.0401,18.1414,5180,0
+BML_G.US,D,20160330,000000,18.16,18.3199,18.16,18.3199,12098,0
+BML_G.US,D,20160331,000000,18.3099,18.3299,18.204,18.304,4766,0
+BML_G.US,D,20160401,000000,18.25,18.42,18.16,18.31,11375,0
+BML_G.US,D,20160404,000000,18.1699,18.17,18.1699,18.17,500,0
+BML_G.US,D,20160405,000000,18.05,18.1255,18.05,18.1,4010,0
+BML_G.US,D,20160406,000000,18.2046,18.22,18.1467,18.22,3706,0
+BML_G.US,D,20160407,000000,18.22,18.2737,18.1979,18.2737,1954,0
+BML_G.US,D,20160408,000000,18.19,18.24,18.19,18.2399,2197,0
+BML_G.US,D,20160411,000000,18.1593,18.2298,18.14,18.14,3305,0
+BML_G.US,D,20160412,000000,18.22,18.24,18.2,18.22,4000,0
+BML_G.US,D,20160413,000000,18.23,18.29,18.22,18.265,2747,0
+BML_G.US,D,20160414,000000,18.34,18.35,18.1343,18.1343,6580,0
+BML_G.US,D,20160415,000000,18.17,18.25,18.16,18.16,8441,0
+BML_G.US,D,20160418,000000,18.31,18.31,18.12,18.1603,10395,0
+BML_G.US,D,20160419,000000,18.15,18.29,18.0326,18.2,65733,0
+BML_G.US,D,20160420,000000,18.09,18.2939,18.08,18.14,21725,0
+BML_G.US,D,20160421,000000,18.1495,18.22,18.1,18.1,7364,0
+BML_G.US,D,20160422,000000,18.2,18.25,18.1598,18.18,7837,0
+BML_G.US,D,20160425,000000,18.1301,18.21,18.1301,18.16,12163,0
+BML_G.US,D,20160426,000000,18.1258,18.23,18.11,18.2,16827,0
+BML_G.US,D,20160427,000000,18.24,18.24,18.135,18.18,9405,0
+BML_G.US,D,20160428,000000,18.24,18.25,18.12,18.18,15590,0
+BML_G.US,D,20160429,000000,18.19,18.24,18.01,18.13,86078,0
+BML_G.US,D,20160502,000000,18.0635,18.1365,18,18.11,25861,0
+BML_G.US,D,20160503,000000,18.0899,18.12,17.97,18.01,62715,0
+BML_G.US,D,20160504,000000,18.09,18.1,18,18.01,53465,0
+BML_G.US,D,20160505,000000,18.0699,18.07,17.9849,18.06,42081,0
+BML_G.US,D,20160506,000000,18.0502,18.06,17.95,18.05,18554,0
+BML_G.US,D,20160509,000000,18.0404,18.06,17.97,17.97,17574,0
+BML_G.US,D,20160510,000000,18.0303,18.1001,17.95,18.05,48620,0
+BML_G.US,D,20160511,000000,17.92,18.2099,17.911,18.16,47414,0
+BML_G.US,D,20160512,000000,18.13,18.17,18.0709,18.16,17380,0
+BML_G.US,D,20160513,000000,18.1599,18.16,18.06,18.15,9608,0
+BML_G.US,D,20160516,000000,18.15,18.49,18.15,18.35,49892,0
+BML_G.US,D,20160517,000000,18.41,19.1584,18.41,19.01,52169,0
+BML_G.US,D,20160518,000000,18.901,19,18.43,18.59,33471,0
+BML_G.US,D,20160519,000000,18.59,18.64,18.4,18.626,36277,0
+BML_G.US,D,20160520,000000,18.6038,18.885,18.6038,18.8,27342,0
+BML_G.US,D,20160523,000000,18.8299,18.88,18.7,18.84,17333,0
+BML_G.US,D,20160524,000000,18.92,19.09,18.92,19.08,28873,0
+BML_G.US,D,20160525,000000,19.14,19.28,19.03,19.2,31968,0
+BML_G.US,D,20160526,000000,19.12,19.32,19.12,19.31,24061,0
+BML_G.US,D,20160527,000000,19.17,19.35,19.17,19.34,16191,0
+BML_G.US,D,20160531,000000,19.3499,19.38,19.25,19.36,22628,0
+BML_G.US,D,20160601,000000,19.37,19.37,19.11,19.18,12514,0
+BML_G.US,D,20160602,000000,19.0799,19.2,19.0799,19.15,12800,0
+BML_G.US,D,20160603,000000,19.2,19.3237,19.1115,19.3,37753,0
+BML_G.US,D,20160606,000000,19.3125,19.52,19.1799,19.5,19756,0
+BML_G.US,D,20160607,000000,19.52,19.64,19.48,19.48,18056,0
+BML_G.US,D,20160608,000000,19.59,19.59,19.4537,19.48,16604,0
+BML_G.US,D,20160609,000000,19.48,19.5,19.3217,19.46,17980,0
+BML_G.US,D,20160610,000000,19.46,19.46,19.23,19.39,10400,0
+BML_G.US,D,20160613,000000,19.42,19.49,19.37,19.4,9970,0
+BML_G.US,D,20160614,000000,19.35,19.35,19.2,19.2,15023,0
+BML_G.US,D,20160615,000000,19.35,19.35,19.35,19.35,9085,0
+BML_G.US,D,20160616,000000,19.27,19.5,19.25,19.46,5844,0
+BML_G.US,D,20160617,000000,19.47,19.49,19.34,19.43,17625,0
+BML_G.US,D,20160620,000000,19.56,19.57,19.46,19.52,20705,0
+BML_G.US,D,20160621,000000,19.58,19.59,19.35,19.38,17561,0
+BML_G.US,D,20160622,000000,19.52,19.52,19.4,19.41,6013,0
+BML_G.US,D,20160623,000000,19.34,19.58,19.323,19.53,23391,0
+BML_G.US,D,20160624,000000,19.3299,19.4999,19.3299,19.46,10380,0
+BML_G.US,D,20160627,000000,19.3199,19.44,19.2,19.3683,22581,0
+BML_G.US,D,20160628,000000,19.42,19.42,19.2516,19.4082,2605,0
+BML_G.US,D,20160629,000000,19.59,19.59,19.29,19.31,15295,0
+BML_G.US,D,20160630,000000,19.41,19.6399,19.41,19.5,19774,0
+BML_G.US,D,20160701,000000,19.5588,19.6399,19.41,19.41,12507,0
+BML_G.US,D,20160705,000000,19.48,19.48,19.37,19.37,3000,0
+BML_G.US,D,20160706,000000,19.37,19.74,19.37,19.72,26695,0
+BML_G.US,D,20160707,000000,19.63,19.8999,19.63,19.85,16881,0
+BML_G.US,D,20160708,000000,19.89,19.99,19.87,19.93,3537,0
+BML_G.US,D,20160711,000000,19.99,20.33,19.9,20.32,25429,0
+BML_G.US,D,20160712,000000,20.33,20.67,20.33,20.57,22086,0
+BML_G.US,D,20160713,000000,20.7,20.93,20.4601,20.7,19385,0
+BML_G.US,D,20160714,000000,20.73,21.01,20.45,20.59,18129,0
+BML_G.US,D,20160715,000000,20.545,20.61,20.25,20.27,18795,0
+BML_G.US,D,20160718,000000,20.25,20.4134,20.25,20.2865,3801,0
+BML_G.US,D,20160719,000000,20.35,20.38,20.16,20.35,8480,0
+BML_G.US,D,20160720,000000,20.43,20.43,20.24,20.43,14557,0
+BML_G.US,D,20160721,000000,20.55,20.7,20.4825,20.65,3399,0
+BML_G.US,D,20160722,000000,20.7,20.99,20.7,20.92,11804,0
+BML_G.US,D,20160725,000000,20.908,21.07,20.73,20.96,13250,0
+BML_G.US,D,20160726,000000,20.9599,20.9599,20.73,20.94,13802,0
+BML_G.US,D,20160727,000000,20.89,22.34,20.89,21.31,52823,0
+BML_G.US,D,20160728,000000,21.35,22.15,21.35,21.83,36277,0
+BML_G.US,D,20160729,000000,21.83,22.39,21.6852,21.82,18827,0
+BML_G.US,D,20160801,000000,21.73,22.095,21.54,21.77,7150,0
+BML_G.US,D,20160802,000000,21.5144,21.61,21.35,21.61,3949,0
+BML_G.US,D,20160803,000000,21.2901,21.61,21.2901,21.61,4375,0
+BML_G.US,D,20160804,000000,21.7768,21.7768,21.09,21.34,18463,0
+BML_G.US,D,20160805,000000,21.39,21.5,20.92,20.98,12741,0
+BML_G.US,D,20160808,000000,21.15,21.15,20.5347,20.78,11400,0
+BML_G.US,D,20160809,000000,20.79,20.85,20.68,20.85,6319,0
+BML_G.US,D,20160810,000000,20.87,21.0499,20.6101,20.98,17365,0
+BML_G.US,D,20160811,000000,20.94,21.29,20.79,21.28,12559,0
+BML_G.US,D,20160812,000000,21.15,21.24,21,21.212,4948,0
+BML_G.US,D,20160815,000000,20.9662,21.21,20.95,21.17,5367,0
+BML_G.US,D,20160816,000000,20.96,21.26,20.95,21.1,17686,0
+BML_G.US,D,20160817,000000,20.721,21.139,20.721,21.06,10395,0
+BML_G.US,D,20160818,000000,20.7594,21.085,20.7594,21.02,17534,0
+BML_G.US,D,20160819,000000,21,21.0899,20.82,20.95,6640,0
+BML_G.US,D,20160822,000000,20.96,20.98,20.68,20.8499,7940,0
+BML_G.US,D,20160823,000000,20.8599,20.9,20.77,20.86,9719,0
+BML_G.US,D,20160824,000000,20.8,20.9482,20.77,20.77,7787,0
+BML_G.US,D,20160825,000000,20.7401,20.79,20.67,20.69,7039,0
+BML_G.US,D,20160826,000000,20.77,21.2,20.77,20.85,46296,0
+BML_G.US,D,20160829,000000,20.92,21.0999,20.8701,20.95,13372,0
+BML_G.US,D,20160830,000000,21.05,21.13,20.91,21.1,1970,0
+BML_G.US,D,20160831,000000,21.09,21.1,20.8701,20.93,18676,0
+BML_G.US,D,20160901,000000,21.039,21.0599,20.83,20.93,5331,0
+BML_G.US,D,20160902,000000,20.8925,21.0699,20.8925,21.06,7650,0
+BML_G.US,D,20160906,000000,21.06,21.39,20.35,20.77,41552,0
+BML_G.US,D,20160907,000000,20.7,20.8,20.6,20.75,10471,0
+BML_G.US,D,20160908,000000,20.646,20.9299,20.574,20.615,14047,0
+BML_G.US,D,20160909,000000,20.44,20.44,19.6,19.7799,21004,0
+BML_G.US,D,20160912,000000,19.8599,19.8599,19.382,19.76,11600,0
+BML_G.US,D,20160913,000000,19.75,19.905,19.515,19.6,13845,0
+BML_G.US,D,20160914,000000,19.74,19.8099,19.5999,19.6,8630,0
+BML_G.US,D,20160915,000000,19.79,20.0599,19.75,20.0082,6518,0
+BML_G.US,D,20160916,000000,20.04,20.29,20.04,20.271,24050,0
+BML_G.US,D,20160919,000000,20.19,20.4,20.1,20.39,5143,0
+BML_G.US,D,20160920,000000,20.2119,20.54,20.2119,20.46,9414,0
+BML_G.US,D,20160921,000000,20.28,20.7569,20.28,20.7569,8595,0
+BML_G.US,D,20160922,000000,20.67,20.99,20.67,20.8236,12541,0
+BML_G.US,D,20160923,000000,21.04,21.16,20.91,21.16,17027,0
+BML_G.US,D,20160926,000000,21.05,21.1485,20.75,20.79,41345,0
+BML_G.US,D,20160927,000000,20.85,21.08,20.8302,20.84,24026,0
+BML_G.US,D,20160928,000000,20.9,21.205,20.9,20.9766,7985,0
+BML_G.US,D,20160929,000000,20.9965,21.37,20.81,21.36,34768,0
+BML_G.US,D,20160930,000000,21.2,21.716,21.2,21.59,1086,0
+BML_G.US,D,20161003,000000,21.45,21.93,21.27,21.9,13250,0
+BML_G.US,D,20161004,000000,21.5101,21.79,21.5101,21.67,3239,0
+BML_G.US,D,20161005,000000,21.89,21.895,21.6,21.83,152318,0
+BML_G.US,D,20161006,000000,21.92,22.56,21.6,21.99,70430,0
+BML_G.US,D,20161007,000000,22.05,23.25,22.05,23.12,24647,0
+BML_G.US,D,20161010,000000,23,23.3,22.43,22.49,69077,0
+BML_G.US,D,20161011,000000,22.79,22.84,21.74,22.2,75418,0
+BML_G.US,D,20161012,000000,21.89,22.04,21.801,21.82,18518,0
+BML_G.US,D,20161013,000000,21.85,22,21.74,21.76,17621,0
+BML_G.US,D,20161014,000000,21.99,22.21,21.99,22.05,9120,0
+BML_G.US,D,20161017,000000,22.1,22.1,22.0507,22.1,3471,0
+BML_G.US,D,20161018,000000,22.139,22.139,21.8866,22.08,13457,0
+BML_G.US,D,20161019,000000,22.21,22.33,22.1812,22.219,5754,0
+BML_G.US,D,20161020,000000,22.22,22.43,22.11,22.42,15884,0
+BML_G.US,D,20161021,000000,22.42,22.47,21.95,22.12,12225,0
+BML_G.US,D,20161024,000000,21.91,21.91,21.26,21.42,93331,0
+BML_G.US,D,20161025,000000,21.335,21.335,20.8221,21.2,28041,0
+BML_G.US,D,20161026,000000,21,21.15,20.4801,20.51,20235,0
+BML_G.US,D,20161027,000000,20.59,20.6345,20.31,20.4,13733,0
+BML_G.US,D,20161028,000000,20.3504,20.46,20.15,20.2548,12837,0
+BML_G.US,D,20161031,000000,20.2002,20.5,20.2002,20.41,18336,0
+BML_G.US,D,20161101,000000,20.334,20.6134,20.25,20.424,9305,0
+BML_G.US,D,20161102,000000,20.53,20.6281,20.53,20.6281,1240,0
+BML_G.US,D,20161103,000000,20.59,20.6,20.222,20.5999,2492,0
+BML_G.US,D,20161104,000000,20.414,20.7272,20.414,20.47,5334,0
+BML_G.US,D,20161107,000000,20.46,20.73,20.31,20.3205,4215,0
+BML_G.US,D,20161108,000000,20.5076,20.6275,20.3315,20.6,4201,0
+BML_G.US,D,20161109,000000,20.5,20.5961,20.254,20.39,10071,0
+BML_G.US,D,20161110,000000,20.2292,20.2292,19.66,19.81,5376,0
+BML_G.US,D,20161111,000000,19.5,19.69,19.5,19.63,7329,0
+BML_G.US,D,20161114,000000,19.928,19.928,19.551,19.74,6765,0
+BML_G.US,D,20161115,000000,19.91,20.09,19.78,20.08,13244,0
+BML_G.US,D,20161116,000000,19.8227,20.3596,19.8227,20.3556,16108,0
+BML_G.US,D,20161117,000000,20.3196,20.7,20.3196,20.52,6300,0
+BML_G.US,D,20161118,000000,20.2413,20.279,20.2413,20.26,405,0
+BML_G.US,D,20161121,000000,20.26,20.32,20.26,20.273,8950,0
+BML_G.US,D,20161122,000000,20.3243,20.3243,20.2,20.2,11011,0
+BML_G.US,D,20161123,000000,20.25,20.25,19.9,19.91,14825,0
+BML_G.US,D,20161125,000000,20.1163,20.1163,19.894,19.894,493,0
+BML_G.US,D,20161128,000000,19.9,20.0964,19.9,19.98,6642,0
+BML_G.US,D,20161129,000000,20.04,20.0855,19.8598,20.0855,2160,0
+BML_G.US,D,20161130,000000,20.11,20.22,19.9304,20.16,4946,0
+BML_G.US,D,20161201,000000,19.97,20.15,19.827,20,2984,0
+BML_G.US,D,20161202,000000,20.09,20.21,20.09,20.11,9378,0
+BML_G.US,D,20161205,000000,20.0703,20.08,19.8386,19.97,4315,0
+BML_G.US,D,20161206,000000,19.84,20.119,19.83,19.83,4933,0
+BML_G.US,D,20161207,000000,20.1,20.1102,19.53,19.54,8023,0
+BML_G.US,D,20161208,000000,19.611,20.1,19.611,20.0052,14379,0
+BML_G.US,D,20161209,000000,20.02,20.109,19.68,19.98,11296,0
+BML_G.US,D,20161212,000000,19.908,19.908,19.68,19.89,8200,0
+BML_G.US,D,20161213,000000,19.69,19.7561,19.55,19.6,13832,0
+BML_G.US,D,20161214,000000,19.7,19.9,19.7,19.855,7000,0
+BML_G.US,D,20161215,000000,19.933,19.933,19.71,19.9199,21642,0
+BML_G.US,D,20161216,000000,20.07,20.18,19.86,20.18,5704,0
+BML_G.US,D,20161219,000000,20,20.18,19.83,20,7062,0
+BML_G.US,D,20161220,000000,20.1212,20.16,19.91,19.98,8843,0
+BML_G.US,D,20161221,000000,19.9783,20.39,19.92,20.0928,8294,0
+BML_G.US,D,20161222,000000,20,20.38,20,20.25,22323,0
+BML_G.US,D,20161223,000000,20.0372,20.0513,19.99,20,1879,0
+BML_G.US,D,20161227,000000,20.12,20.12,20.11,20.1128,3057,0
+BML_G.US,D,20161228,000000,20.11,20.11,19.7606,19.96,8833,0
+BML_G.US,D,20161229,000000,20.04,20.0865,19.7224,19.7521,4933,0
+BML_G.US,D,20161230,000000,19.81,20.08,19.68,19.99,23666,0
+BML_G.US,D,20170103,000000,20.0646,20.0646,19.78,19.83,4668,0
+BML_G.US,D,20170104,000000,19.96,20.4048,19.96,20.37,10199,0
+BML_G.US,D,20170105,000000,20.27,20.2903,20,20.203,70217,0
+BML_G.US,D,20170106,000000,20.1831,20.535,20.0917,20.36,14536,0
+BML_G.US,D,20170110,000000,20.162,20.336,20.162,20.2978,2600,0
+BML_G.US,D,20170111,000000,20.5,20.6,20.405,20.5502,11751,0
+BML_G.US,D,20170112,000000,20.3529,20.3529,20.25,20.25,2000,0
+BML_G.US,D,20170113,000000,20.24,20.345,20.24,20.33,4981,0
+BML_G.US,D,20170117,000000,20.5398,20.5398,20.4394,20.5256,2285,0
+BML_G.US,D,20170118,000000,20.5691,20.65,20.4892,20.4892,9400,0
+BML_G.US,D,20170119,000000,20.34,20.5352,20.13,20.3,52576,0
+BML_G.US,D,20170120,000000,20.09,20.33,19.94,20.33,40734,0
+BML_G.US,D,20170123,000000,20.36,20.38,20.1513,20.37,4711,0
+BML_G.US,D,20170124,000000,20.381,20.4632,20.381,20.44,1609,0
+BML_G.US,D,20170125,000000,20.47,20.47,20.2837,20.2941,4241,0
+BML_G.US,D,20170126,000000,20.46,20.46,20.0901,20.173,3356,0
+BML_G.US,D,20170127,000000,20.2492,20.25,20.16,20.25,4836,0
+BML_G.US,D,20170130,000000,20.15,20.27,20.089,20.245,8977,0
+BML_G.US,D,20170131,000000,20.1627,20.2012,20.0721,20.0721,2675,0
+BML_G.US,D,20170201,000000,20.1253,20.151,20.074,20.1399,5100,0
+BML_G.US,D,20170202,000000,20.2182,20.2199,20.0633,20.1395,5405,0
+BML_G.US,D,20170203,000000,20.2,20.31,20.07,20.16,13780,0
+BML_G.US,D,20170206,000000,20.17,20.2782,20.1565,20.17,2160,0
+BML_G.US,D,20170207,000000,20.15,20.42,20.15,20.31,4790,0
+BML_G.US,D,20170208,000000,20.32,20.42,20.32,20.41,3109,0
+BML_G.US,D,20170209,000000,20.42,20.47,20.4,20.47,3159,0
+BML_G.US,D,20170210,000000,20.4,20.44,20.4,20.4,17730,0
+BML_G.US,D,20170213,000000,20.2213,20.35,20.2213,20.3499,2175,0
+BML_G.US,D,20170214,000000,20.26,20.28,20.2567,20.27,5145,0
+BML_G.US,D,20170215,000000,20.29,20.31,20.11,20.11,5450,0
+BML_G.US,D,20170216,000000,20.1496,20.3043,20.13,20.3043,13661,0
+BML_G.US,D,20170217,000000,20.3,20.442,20.2998,20.442,10200,0
+BML_G.US,D,20170221,000000,20.3562,20.4313,20.22,20.2416,2925,0
+BML_G.US,D,20170222,000000,20.29,20.3648,20.27,20.2718,1800,0
+BML_G.US,D,20170223,000000,20.4412,20.4412,20.35,20.35,4483,0
+BML_G.US,D,20170224,000000,20.4005,20.46,20.4005,20.45,1669,0
+BML_G.US,D,20170227,000000,20.39,20.498,20.39,20.498,1481,0
+BML_G.US,D,20170228,000000,20.6,20.6,20.5,20.52,2959,0
+BML_G.US,D,20170301,000000,20.64,20.64,20.4607,20.55,1446,0
+BML_G.US,D,20170302,000000,20.42,20.46,20.3814,20.405,8170,0
+BML_G.US,D,20170303,000000,20.39,20.63,20.39,20.63,2310,0
+BML_G.US,D,20170306,000000,20.4599,20.5013,20.43,20.5013,1094,0
+BML_G.US,D,20170307,000000,20.53,20.53,20.5198,20.5198,700,0
+BML_G.US,D,20170308,000000,20.5,20.6399,20.5,20.55,9055,0
+BML_G.US,D,20170309,000000,20.6399,20.6399,20.4344,20.512,5823,0
+BML_G.US,D,20170310,000000,20.6,20.76,20.6,20.7352,8827,0
+BML_G.US,D,20170313,000000,20.8123,20.83,20.7112,20.8045,3057,0
+BML_G.US,D,20170314,000000,20.73,20.88,20.73,20.8,13419,0
+BML_G.US,D,20170315,000000,20.97,21.1299,20.9201,21.0111,3951,0
+BML_G.US,D,20170316,000000,21.2621,21.37,21.2621,21.37,4200,0
+BML_G.US,D,20170317,000000,21.5999,21.5999,21.3,21.31,7362,0
+BML_G.US,D,20170320,000000,21.37,21.55,21.32,21.55,7216,0
+BML_G.US,D,20170321,000000,21.59,21.6299,21.3,21.38,13251,0
+BML_G.US,D,20170322,000000,21.5,21.5899,21.27,21.3001,17507,0
+BML_G.US,D,20170323,000000,21.32,21.363,21.3144,21.32,1358,0
+BML_G.US,D,20170324,000000,21.5333,21.5333,20.765,21.21,4022,0
+BML_G.US,D,20170327,000000,21.5989,21.5989,21.1,21.18,1452,0
+BML_G.US,D,20170328,000000,21.2501,21.627,21.2501,21.38,5855,0
+BML_G.US,D,20170329,000000,21.39,21.76,21.36,21.73,7060,0
+BML_G.US,D,20170330,000000,21.5855,21.8399,21.5855,21.83,2227,0
+BML_G.US,D,20170331,000000,21.86,22.08,21.78,21.89,12990,0
+BML_G.US,D,20170403,000000,21.83,21.97,21.51,21.85,14220,0
+BML_G.US,D,20170404,000000,21.86,21.86,21.53,21.7,4444,0
+BML_G.US,D,20170405,000000,21.6,21.857,21.55,21.7,12895,0
+BML_G.US,D,20170406,000000,21.71,22.06,21.71,22.06,4506,0
+BML_G.US,D,20170407,000000,21.76,21.9971,21.74,21.75,2927,0
+BML_G.US,D,20170410,000000,21.72,21.75,21.56,21.63,21290,0
+BML_G.US,D,20170411,000000,21.6999,21.7,21.58,21.58,2647,0
+BML_G.US,D,20170412,000000,21.58,21.643,21.4218,21.47,19680,0
+BML_G.US,D,20170413,000000,21.589,21.6,21.43,21.45,21762,0
+BML_G.US,D,20170417,000000,21.5219,21.72,21.5219,21.71,6872,0
+BML_G.US,D,20170418,000000,21.77,21.82,21.5501,21.76,18428,0
+BML_G.US,D,20170419,000000,21.76,21.93,21.5824,21.93,30114,0
+BML_G.US,D,20170420,000000,21.9244,21.9501,21.7829,21.9228,14960,0
+BML_G.US,D,20170421,000000,21.9928,22.15,21.9616,22.15,6994,0
+BML_G.US,D,20170424,000000,22.06,22.06,21.77,21.95,10349,0
+BML_G.US,D,20170425,000000,22.07,22.07,21.9,21.9,13600,0
+BML_G.US,D,20170426,000000,21.98,22,21.77,21.77,2300,0
+BML_G.US,D,20170427,000000,21.8563,21.9,21.77,21.89,6550,0
+BML_G.US,D,20170428,000000,21.8899,22,21.75,21.99,10111,0
+BML_G.US,D,20170501,000000,21.84,21.9368,21.84,21.8612,1511,0
+BML_G.US,D,20170502,000000,21.9699,21.9699,21.74,21.79,2998,0
+BML_G.US,D,20170503,000000,21.94,22.08,21.93,22.0691,12529,0
+BML_G.US,D,20170504,000000,21.8723,21.8723,21.8723,21.8723,640,0
+BML_G.US,D,20170505,000000,22.077,22.1099,22.077,22.077,3536,0
+BML_G.US,D,20170508,000000,22.0873,22.1108,21.9019,21.9921,8075,0
+BML_G.US,D,20170509,000000,22.0329,22.3184,22.0201,22.0201,2702,0
+BML_G.US,D,20170510,000000,22.1452,22.2,22.11,22.14,4865,0
+BML_G.US,D,20170511,000000,22.0904,22.0904,22.0056,22.0065,3227,0
+BML_G.US,D,20170512,000000,21.92,21.92,21.63,21.8326,9645,0
+BML_G.US,D,20170515,000000,21.913,21.913,21.7227,21.86,5726,0
+BML_G.US,D,20170516,000000,21.9,21.92,21.84,21.9,5717,0
+BML_G.US,D,20170517,000000,21.8637,21.8637,21.7386,21.76,6452,0
+BML_G.US,D,20170518,000000,21.967,21.967,21.8504,21.9238,2580,0
+BML_G.US,D,20170519,000000,21.9191,21.9191,21.73,21.8,4045,0
+BML_G.US,D,20170522,000000,21.72,21.79,21.6815,21.76,8740,0
+BML_G.US,D,20170523,000000,21.8499,21.9312,21.65,21.9101,4467,0
+BML_G.US,D,20170524,000000,21.9001,21.9162,21.6801,21.88,6505,0
+BML_G.US,D,20170525,000000,21.85,21.85,21.5416,21.83,5370,0
+BML_G.US,D,20170526,000000,21.7486,21.8782,21.7486,21.8782,3243,0
+BML_G.US,D,20170530,000000,21.99,21.99,21.7502,21.8118,11457,0
+BML_G.US,D,20170531,000000,21.99,21.99,21.65,21.72,6697,0
+BML_G.US,D,20170601,000000,21.8,21.98,21.8,21.92,3048,0
+BML_G.US,D,20170602,000000,21.9692,22,21.9,22,4600,0
+BML_G.US,D,20170605,000000,21.95,21.95,21.8829,21.95,6015,0
+BML_G.US,D,20170606,000000,22,22.18,21.8202,22.17,9247,0
+BML_G.US,D,20170607,000000,21.8654,22.11,21.8654,22.06,8213,0
+BML_G.US,D,20170608,000000,21.9429,21.9429,21.9429,21.9429,1000,0
+BML_G.US,D,20170609,000000,22.0999,22.0999,21.7336,21.7785,3890,0
+BML_G.US,D,20170612,000000,21.75,22.0799,21.73,21.9315,4698,0
+BML_G.US,D,20170613,000000,21.94,21.94,21.93,21.93,200,0
+BML_G.US,D,20170614,000000,21.9626,22.2477,21.9626,22.144,7271,0
+BML_G.US,D,20170615,000000,22.137,22.2,22.0135,22.0135,4202,0
+BML_G.US,D,20170616,000000,21.8101,22.1099,21.8101,22.1099,5201,0
+BML_G.US,D,20170619,000000,22.0547,22.06,22.01,22.05,8700,0
+BML_G.US,D,20170620,000000,21.98,22.12,21.98,22.11,10746,0
+BML_G.US,D,20170621,000000,22.07,22.15,22,22.15,6200,0
+BML_G.US,D,20170622,000000,22.08,22.13,22.01,22.08,2435,0
+BML_G.US,D,20170623,000000,22.127,22.127,22.127,22.127,575,0
+BML_G.US,D,20170626,000000,22.2,22.2,22.05,22.1568,1200,0
+BML_G.US,D,20170627,000000,22.19,22.24,22.11,22.1999,5983,0
+BML_G.US,D,20170628,000000,22.2,22.27,22.2,22.27,1471,0
+BML_G.US,D,20170629,000000,22.28,22.3538,22.1272,22.3538,6620,0
+BML_G.US,D,20170630,000000,22.42,22.43,22.256,22.33,4714,0
+BML_G.US,D,20170703,000000,22.33,22.4005,22.33,22.4005,1239,0
+BML_G.US,D,20170705,000000,22.41,22.51,22.23,22.23,8829,0
+BML_G.US,D,20170706,000000,22.2941,22.46,22.2941,22.4,5036,0
+BML_G.US,D,20170707,000000,22.499,22.65,22.43,22.51,4667,0
+BML_G.US,D,20170710,000000,22.42,22.707,22.41,22.707,3275,0
+BML_G.US,D,20170711,000000,22.46,22.67,22.46,22.67,3800,0
+BML_G.US,D,20170712,000000,22.6013,22.6013,22.5301,22.5301,206,0
+BML_G.US,D,20170713,000000,22.6,22.6,22.6,22.6,1020,0
+BML_G.US,D,20170714,000000,22.4101,22.6,22.4101,22.6,1200,0
+BML_G.US,D,20170717,000000,22.6,22.6805,22.6,22.64,5600,0
+BML_G.US,D,20170718,000000,22.7092,22.7487,22.6,22.6339,5663,0
+BML_G.US,D,20170719,000000,22.6,22.75,22.6,22.6154,2422,0
+BML_G.US,D,20170720,000000,22.73,22.92,22.73,22.87,7000,0
+BML_G.US,D,20170721,000000,22.89,22.93,22.66,22.6601,6310,0
+BML_G.US,D,20170724,000000,22.9355,22.9355,22.8346,22.88,6830,0
+BML_G.US,D,20170725,000000,22.97,22.97,22.79,22.84,4196,0
+BML_G.US,D,20170726,000000,22.74,22.85,22.7,22.8076,8979,0
+BML_G.US,D,20170727,000000,22.83,22.84,22.8,22.8,2469,0
+BML_G.US,D,20170728,000000,22.8,22.9399,22.7893,22.9399,2890,0
+BML_G.US,D,20170731,000000,22.879,22.879,22.64,22.8,6886,0
+BML_G.US,D,20170801,000000,22.8863,22.89,22.4,22.5286,8625,0
+BML_G.US,D,20170802,000000,22.65,22.72,22.65,22.72,781,0
+BML_G.US,D,20170803,000000,22.65,22.65,22.65,22.65,3301,0
+BML_G.US,D,20170804,000000,22.61,22.65,22.61,22.613,2375,0
+BML_G.US,D,20170807,000000,22.6,22.6596,22.433,22.54,3090,0
+BML_G.US,D,20170808,000000,22.55,22.5899,22.4501,22.5899,5650,0
+BML_G.US,D,20170809,000000,22.4987,22.4987,22.41,22.46,675,0
+BML_G.US,D,20170810,000000,22.42,22.4466,22.09,22.25,3930,0
+BML_G.US,D,20170811,000000,22.481,22.481,22.1,22.32,3650,0
+BML_G.US,D,20170814,000000,22.45,22.61,22.3126,22.59,5383,0
+BML_G.US,D,20170815,000000,22.5272,22.5272,22.39,22.3932,1700,0
+BML_G.US,D,20170816,000000,22.5402,22.5895,22.31,22.35,3616,0
+BML_G.US,D,20170817,000000,22.43,22.49,22.3,22.3,4510,0
+BML_G.US,D,20170818,000000,22.4665,22.47,22.391,22.47,1550,0
+BML_G.US,D,20170821,000000,22.261,22.2866,22.261,22.2866,680,0
+BML_G.US,D,20170822,000000,22.15,22.3055,22.15,22.3055,3733,0
+BML_G.US,D,20170823,000000,22.174,22.174,22.1,22.1,2450,0
+BML_G.US,D,20170824,000000,22.03,22.1,22.02,22.1,2710,0
+BML_G.US,D,20170825,000000,22.1242,22.18,22.1242,22.18,1200,0
+BML_G.US,D,20170828,000000,22.2,22.4189,22.13,22.29,5642,0
+BML_G.US,D,20170829,000000,22.29,22.3478,22.14,22.14,1460,0
+BML_G.US,D,20170830,000000,22.1,22.2165,22.1,22.19,4673,0
+BML_G.US,D,20170831,000000,22.19,22.42,22.19,22.37,8510,0
+BML_G.US,D,20170901,000000,22.281,22.281,22.281,22.281,450,0
+BML_G.US,D,20170905,000000,22.44,22.45,22.27,22.4,8400,0
+BML_G.US,D,20170906,000000,22.25,22.42,22.25,22.41,1255,0
+BML_G.US,D,20170907,000000,22.4,22.4,22.3555,22.3555,254,0
+BML_G.US,D,20170908,000000,22.2573,22.3017,22.17,22.23,4679,0
+BML_G.US,D,20170911,000000,22.325,22.3484,22.18,22.31,2395,0
+BML_G.US,D,20170912,000000,22.33,22.339,22.15,22.17,3873,0
+BML_G.US,D,20170913,000000,22.1617,22.35,22.15,22.206,5961,0
+BML_G.US,D,20170914,000000,22.18,22.32,22.17,22.2,6083,0
+BML_G.US,D,20170915,000000,22.25,22.27,22.15,22.27,2550,0
+BML_G.US,D,20170918,000000,22.286,22.2985,22.16,22.1601,3400,0
+BML_G.US,D,20170919,000000,22.24,22.27,22.2001,22.2001,2939,0
+BML_G.US,D,20170920,000000,22.2456,22.27,22.2456,22.27,400,0
+BML_G.US,D,20170921,000000,22.1401,22.41,22.1401,22.398,1211,0
+BML_G.US,D,20170922,000000,22.22,22.2958,22.22,22.2413,1724,0
+BML_G.US,D,20170925,000000,22.25,22.3435,22.25,22.3435,1200,0
+BML_G.US,D,20170926,000000,22.29,22.3289,22.2201,22.3047,4674,0
+BML_G.US,D,20170927,000000,22.34,22.34,22.04,22.08,7600,0
+BML_G.US,D,20170928,000000,22.1,22.1,22.1,22.1,100,0
+BML_G.US,D,20170929,000000,22.12,22.27,22.12,22.16,9060,0
+BML_G.US,D,20171002,000000,22.29,22.318,22.21,22.21,4610,0
+BML_G.US,D,20171003,000000,22.22,22.2202,22.18,22.21,2550,0
+BML_G.US,D,20171004,000000,22.15,22.3,22.15,22.22,3350,0
+BML_G.US,D,20171005,000000,22.32,22.5,22.2975,22.31,14190,0
+BML_G.US,D,20171006,000000,22.16,22.299,22.1409,22.2267,1427,0
+BML_G.US,D,20171009,000000,22.21,22.25,22.18,22.2101,3041,0
+BML_G.US,D,20171010,000000,22.2123,22.24,22.2,22.2,569,0
+BML_G.US,D,20171011,000000,22.19,22.223,22.1,22.16,5202,0
+BML_G.US,D,20171012,000000,22.15,22.2017,22.15,22.2017,490,0
+BML_G.US,D,20171013,000000,22.2,22.2,22.15,22.2,1275,0
+BML_G.US,D,20171016,000000,22.13,22.18,22.13,22.18,2950,0
+BML_G.US,D,20171017,000000,22.17,22.2,22.125,22.128,3600,0
+BML_G.US,D,20171018,000000,22.02,22.5,22.02,22.13,9105,0
+BML_G.US,D,20171019,000000,22.0901,22.24,22.0901,22.22,4025,0
+BML_G.US,D,20171020,000000,22.07,22.08,22.03,22.08,1565,0
+BML_G.US,D,20171023,000000,22.07,22.229,22.07,22.15,2078,0
+BML_G.US,D,20171024,000000,22.08,22.08,22.07,22.07,400,0
+BML_G.US,D,20171025,000000,22.01,22.01,21.9,21.9,2040,0
+BML_G.US,D,20171026,000000,21.85,22.1,21.85,22.1,5142,0
+BML_G.US,D,20171027,000000,22.08,22.2,21.9815,21.9815,12425,0
+BML_G.US,D,20171030,000000,21.9607,21.9607,21.76,21.76,10760,0
+BML_G.US,D,20171031,000000,21.78,22.0299,21.7548,21.9609,26810,0
+BML_G.US,D,20171101,000000,22.04,22.25,22,22.1,2628,0
+BML_G.US,D,20171102,000000,21.9999,22.0772,21.9999,22.0641,3900,0
+BML_G.US,D,20171103,000000,22.04,22.09,21.96,22.09,1745,0
+BML_G.US,D,20171106,000000,22.04,22.04,22.0146,22.04,1422,0
+BML_G.US,D,20171107,000000,21.9462,21.9462,21.9462,21.9462,100,0
+BML_G.US,D,20171108,000000,22.03,22.04,21.9651,21.996,1917,0
+BML_G.US,D,20171109,000000,21.911,21.975,21.91,21.96,1510,0
+BML_G.US,D,20171110,000000,21.8601,21.88,21.61,21.67,3389,0
+BML_G.US,D,20171113,000000,21.8168,21.8168,21.65,21.76,3485,0
+BML_G.US,D,20171114,000000,21.6924,21.6924,21.5,21.58,2751,0
+BML_G.US,D,20171115,000000,21.51,21.87,21.51,21.5528,8916,0
+BML_G.US,D,20171116,000000,21.63,21.7173,21.63,21.6856,5202,0
+BML_G.US,D,20171117,000000,21.85,21.85,21.79,21.8,6953,0
+BML_G.US,D,20171120,000000,21.7846,21.8696,21.6945,21.6945,2470,0
+BML_G.US,D,20171121,000000,21.7419,21.93,21.7419,21.9242,1956,0
+BML_G.US,D,20171122,000000,21.64,21.8,21.64,21.8,650,0
+BML_G.US,D,20171124,000000,21.88,21.88,21.88,21.88,1012,0
+BML_G.US,D,20171127,000000,21.83,21.86,21.82,21.82,3669,0
+BML_G.US,D,20171128,000000,21.82,22.16,21.63,22.08,7844,0
+BML_G.US,D,20171129,000000,22.16,22.16,21.7,21.7,1597,0
+BML_G.US,D,20171130,000000,21.664,21.77,21.5,21.5,5801,0
+BML_G.US,D,20171201,000000,21.7708,21.7708,21.7708,21.7708,211,0
+BML_G.US,D,20171204,000000,21.56,21.79,21.54,21.79,4436,0
+BML_G.US,D,20171205,000000,21.75,21.776,21.75,21.7593,2020,0
+BML_G.US,D,20171206,000000,21.66,21.8219,21.66,21.8219,11800,0
+BML_G.US,D,20171207,000000,21.8253,21.9264,21.8253,21.9264,1402,0
+BML_G.US,D,20171211,000000,21.77,21.8316,21.75,21.75,8516,0
+BML_G.US,D,20171212,000000,21.862,21.862,21.62,21.64,1755,0
+BML_G.US,D,20171213,000000,21.7583,21.93,21.63,21.64,25285,0
+BML_G.US,D,20171214,000000,21.6524,21.9,21.6326,21.9,7280,0
+BML_G.US,D,20171218,000000,21.8999,21.8999,21.65,21.71,5699,0
+BML_G.US,D,20171219,000000,21.57,21.68,21.42,21.45,7630,0
+BML_G.US,D,20171220,000000,21.3547,21.5,21.3547,21.5,1863,0
+BML_G.US,D,20171221,000000,21.414,21.49,21.36,21.42,13761,0
+BML_G.US,D,20171222,000000,21.39,21.42,21.35,21.41,13640,0
+BML_G.US,D,20171227,000000,21.4914,21.55,21.45,21.48,13878,0
+BML_G.US,D,20171228,000000,21.49,21.6752,21.46,21.62,18825,0
+BML_G.US,D,20171229,000000,21.48,21.7353,21.47,21.65,17551,0
+BML_G.US,D,20180102,000000,21.65,21.77,21.5,21.5,3914,0
+BML_G.US,D,20180103,000000,21.6271,21.89,21.4994,21.59,15874,0
+BML_G.US,D,20180104,000000,21.83,21.9,21.55,21.9,10300,0
+BML_G.US,D,20180105,000000,21.99,21.99,21.98,21.99,1075,0
+BML_G.US,D,20180108,000000,21.88,22.0512,21.88,22.0048,2767,0
+BML_G.US,D,20180110,000000,22.11,22.11,22.1,22.1,2802,0
+BML_G.US,D,20180111,000000,22.24,22.2599,22.01,22.0343,7652,0
+BML_G.US,D,20180112,000000,21.8243,21.976,21.8243,21.976,1050,0
+BML_G.US,D,20180116,000000,21.9,21.9,21.9,21.9,459,0
+BML_G.US,D,20180117,000000,21.83,21.998,21.82,21.84,3586,0
+BML_G.US,D,20180118,000000,21.8,21.8,21.72,21.72,4313,0
+BML_G.US,D,20180119,000000,21.81,21.81,21.66,21.66,8050,0
+BML_G.US,D,20180122,000000,21.73,21.73,21.591,21.66,1663,0
+BML_G.US,D,20180123,000000,21.6558,21.7135,21.6558,21.6701,5368,0
+BML_G.US,D,20180124,000000,21.66,21.7214,21.63,21.63,2305,0
+BML_G.US,D,20180125,000000,21.49,21.946,21.49,21.7283,9084,0
+BML_G.US,D,20180126,000000,21.56,21.9,21.46,21.53,16851,0
+BML_G.US,D,20180129,000000,21.44,21.86,21.2621,21.39,3211,0
+BML_G.US,D,20180130,000000,21.1,21.25,21.1,21.18,8901,0
+BML_G.US,D,20180131,000000,21.44,21.44,21.15,21.2,3111,0
+BML_G.US,D,20180201,000000,21.08,21.08,21.08,21.08,5225,0
+BML_G.US,D,20180202,000000,21.01,21.23,20.91,20.95,15387,0
+BML_G.US,D,20180205,000000,21.14,21.45,21.0296,21.252,3663,0
+BML_G.US,D,20180206,000000,20.91,20.9655,20.8614,20.9355,3014,0
+BML_G.US,D,20180207,000000,20.89,21.1999,20.89,20.9,8951,0
+BML_G.US,D,20180208,000000,20.86,20.9599,20.7,20.7,10330,0
+BML_G.US,D,20180209,000000,20.8,20.8001,20.3108,20.5581,6387,0
+BML_G.US,D,20180212,000000,20.7,20.75,20.48,20.57,9272,0
+BML_G.US,D,20180213,000000,20.4457,20.63,20.4457,20.61,1740,0
+BML_G.US,D,20180214,000000,20.55,20.55,20.33,20.41,104493,0
+BML_G.US,D,20180215,000000,20.56,20.9303,20.56,20.8747,2200,0
+BML_G.US,D,20180216,000000,20.8704,20.8704,20.8704,20.8704,125,0
+BML_G.US,D,20180220,000000,20.9799,21.4399,20.7701,21.02,7571,0
+BML_G.US,D,20180221,000000,20.9507,20.99,20.76,20.76,6954,0
+BML_G.US,D,20180222,000000,20.93,20.9399,20.84,20.911,10428,0
+BML_G.US,D,20180223,000000,20.8,20.97,20.8,20.9643,4337,0
+BML_G.US,D,20180226,000000,20.88,20.9,20.88,20.9,5771,0
+BML_G.US,D,20180227,000000,20.93,20.9794,20.9206,20.9794,628,0
+BML_G.US,D,20180228,000000,20.93,21,20.9208,20.96,33910,0
+BML_G.US,D,20180301,000000,21.15,21.15,20.9529,20.9529,856,0
+BML_G.US,D,20180302,000000,21.006,21.0099,20.83,20.83,3109,0
+BML_G.US,D,20180305,000000,20.81,21.06,20.782,21.06,6994,0
+BML_G.US,D,20180306,000000,21.1,21.15,21.032,21.032,11017,0
+BML_G.US,D,20180307,000000,21.04,21.06,20.9475,21.05,3121,0
+BML_G.US,D,20180308,000000,21.135,21.24,21.135,21.24,2398,0
+BML_G.US,D,20180309,000000,21.25,21.28,21.1493,21.16,6849,0
+BML_G.US,D,20180312,000000,21.21,21.35,21.21,21.35,2595,0
+BML_G.US,D,20180313,000000,21.31,21.42,21.31,21.42,3263,0
+BML_G.US,D,20180314,000000,21.39,21.52,21.353,21.52,16775,0
+BML_G.US,D,20180315,000000,21.73,21.73,21.56,21.6801,10884,0
+BML_G.US,D,20180316,000000,21.78,22,21.6442,21.99,8096,0
+BML_G.US,D,20180319,000000,21.93,21.93,21.7707,21.9299,1732,0
+BML_G.US,D,20180320,000000,21.916,22.0699,21.916,21.9874,3910,0
+BML_G.US,D,20180321,000000,22.034,22.1961,22.034,22.06,2848,0
+BML_G.US,D,20180322,000000,22.07,22.07,21.99,22,2137,0
+BML_G.US,D,20180323,000000,22.06,22.13,21.9999,22.0886,12167,0
+BML_G.US,D,20180326,000000,21.9682,22.1387,21.95,22.01,5885,0
+BML_G.US,D,20180327,000000,21.98,22.0165,21.86,22.0165,3057,0
+BML_G.US,D,20180328,000000,22.085,22.36,22.08,22.23,9017,0
+BML_G.US,D,20180329,000000,22.04,22.25,22.03,22.24,11133,0
+BML_G.US,D,20180402,000000,22.25,22.25,22.1056,22.1198,1645,0
+BML_G.US,D,20180403,000000,22.0865,22.1899,22.0865,22.11,5420,0
+BML_G.US,D,20180404,000000,22.1301,22.182,22.1301,22.1484,1825,0
+BML_G.US,D,20180405,000000,22.0599,22.18,22.01,22.18,7989,0
+BML_G.US,D,20180406,000000,22.03,22.03,21.99,22.01,1209,0
+BML_G.US,D,20180409,000000,21.992,22.2,21.992,22.1749,4014,0
+BML_G.US,D,20180410,000000,22.07,22.076,22.07,22.07,400,0
+BML_G.US,D,20180411,000000,22.1142,22.199,22.1142,22.186,2482,0
+BML_G.US,D,20180412,000000,22.17,22.1715,21.94,22.06,2600,0
+BML_G.US,D,20180413,000000,22.19,22.24,22.1,22.16,4017,0
+BML_G.US,D,20180416,000000,22.17,22.17,22.17,22.17,240,0
+BML_G.US,D,20180417,000000,22.0676,22.43,22.0676,22.43,8000,0
+BML_G.US,D,20180418,000000,22.27,22.49,22.27,22.47,10291,0
+BML_G.US,D,20180419,000000,22.4063,22.41,22.32,22.3554,8220,0
+BML_G.US,D,20180420,000000,22.3026,22.4,22.2779,22.4,4987,0
+BML_G.US,D,20180423,000000,22.23,22.4,22.22,22.301,15365,0
+BML_G.US,D,20180424,000000,22.37,22.37,22.16,22.2942,10836,0
+BML_G.US,D,20180425,000000,22.28,22.3,22.2,22.29,6610,0
+BML_G.US,D,20180426,000000,22.2,22.28,22.04,22.1,12900,0
+BML_G.US,D,20180427,000000,22.1,22.2,22.1,22.1543,1575,0
+BML_G.US,D,20180430,000000,22.0814,22.0814,22.0814,22.0814,102,0
+BML_G.US,D,20180501,000000,22.26,22.36,22.195,22.25,70706,0
+BML_G.US,D,20180502,000000,22.177,22.28,22.1601,22.193,5012,0
+BML_G.US,D,20180503,000000,22.1879,22.1955,22.17,22.1955,1660,0
+BML_G.US,D,20180504,000000,22.17,22.33,22.17,22.33,2674,0
+BML_G.US,D,20180507,000000,22.57,22.6292,22.3039,22.56,4128,0
+BML_G.US,D,20180508,000000,22.35,22.35,22.27,22.27,1718,0
+BML_G.US,D,20180509,000000,22.45,22.45,22.2401,22.2601,4114,0
+BML_G.US,D,20180510,000000,22.24,22.43,22.24,22.42,13629,0
+BML_G.US,D,20180511,000000,22.26,22.35,22.19,22.22,5677,0
+BML_G.US,D,20180514,000000,22.12,22.12,22.1,22.12,2148,0
+BML_G.US,D,20180515,000000,22.12,22.22,22.0001,22.21,8345,0
+BML_G.US,D,20180516,000000,22.2122,22.31,22.2001,22.2001,4274,0
+BML_G.US,D,20180517,000000,22.42,22.43,22.2518,22.2518,5163,0
+BML_G.US,D,20180518,000000,22.38,22.38,22.291,22.291,600,0
+BML_G.US,D,20180521,000000,22.2616,22.313,22.2616,22.3,1250,0
+BML_G.US,D,20180522,000000,22.3,22.43,22.2966,22.4,5400,0
+BML_G.US,D,20180523,000000,22.27,22.365,22.27,22.34,2406,0
+BML_G.US,D,20180524,000000,22.3,22.398,22.25,22.3848,7394,0
+BML_G.US,D,20180525,000000,22.39,22.39,22.39,22.39,244,0
+BML_G.US,D,20180529,000000,22.25,22.37,22.18,22.2581,5483,0
+BML_G.US,D,20180530,000000,22.4,22.4,22.2001,22.235,5442,0
+BML_G.US,D,20180531,000000,22.22,22.38,22.21,22.3122,6420,0
+BML_G.US,D,20180601,000000,22.32,22.32,22.32,22.32,608,0
+BML_G.US,D,20180604,000000,22.28,22.3473,22.28,22.34,3701,0
+BML_G.US,D,20180605,000000,22.271,22.4,22.271,22.4,4204,0
+BML_G.US,D,20180606,000000,22.4499,22.45,22.36,22.36,2944,0
+BML_G.US,D,20180607,000000,22.4699,22.4699,22.36,22.36,2400,0
+BML_G.US,D,20180608,000000,22.36,22.36,22.36,22.36,1241,0
+BML_G.US,D,20180611,000000,22.34,22.38,22.3301,22.3311,3325,0
+BML_G.US,D,20180612,000000,22.33,22.33,22.33,22.33,500,0
+BML_G.US,D,20180613,000000,22.42,22.43,22.42,22.43,333,0
+BML_G.US,D,20180614,000000,22.3762,22.51,22.3601,22.5,13367,0
+BML_G.US,D,20180615,000000,22.4,22.6707,22.4,22.47,4401,0
+BML_G.US,D,20180618,000000,22.66,22.66,22.4601,22.4601,277,0
+BML_G.US,D,20180619,000000,22.4767,22.4767,22.34,22.34,2500,0
+BML_G.US,D,20180620,000000,22.3512,22.4271,22.35,22.4271,2104,0
+BML_G.US,D,20180621,000000,22.425,22.46,22.3901,22.4,3183,0
+BML_G.US,D,20180622,000000,22.37,22.56,22.3568,22.53,5535,0
+BML_G.US,D,20180625,000000,22.41,22.4999,22.4,22.46,3443,0
+BML_G.US,D,20180626,000000,22.5,22.5,22.31,22.31,4333,0
+BML_G.US,D,20180627,000000,22.5045,22.5045,22.32,22.3262,6500,0
+BML_G.US,D,20180628,000000,22.31,22.3647,22.31,22.3647,2558,0
+BML_G.US,D,20180629,000000,22.3124,22.3826,22.3124,22.3826,653,0
+BML_G.US,D,20180702,000000,22.3643,22.5543,22.3643,22.5543,1780,0
+BML_G.US,D,20180703,000000,22.5,22.598,22.5,22.5899,4435,0
+BML_G.US,D,20180705,000000,22.64,22.64,22.46,22.53,3828,0
+BML_G.US,D,20180706,000000,22.53,22.83,22.53,22.8,2740,0
+BML_G.US,D,20180709,000000,22.53,22.65,22.5,22.6,11695,0
+BML_G.US,D,20180710,000000,22.51,22.5396,22.5,22.51,1468,0
+BML_G.US,D,20180711,000000,22.51,22.599,22.41,22.599,5318,0
+BML_G.US,D,20180712,000000,22.515,22.52,22.45,22.45,1175,0
+BML_G.US,D,20180713,000000,22.48,22.57,22.48,22.55,4205,0
+BML_G.US,D,20180716,000000,22.3501,22.4384,22.35,22.4384,1065,0
+BML_G.US,D,20180717,000000,22.474,22.474,22.474,22.474,875,0
+BML_G.US,D,20180718,000000,22.48,22.49,22.3798,22.49,1465,0
+BML_G.US,D,20180719,000000,22.24,22.405,22.06,22.17,7066,0
+BML_G.US,D,20180720,000000,22.17,22.2001,22.17,22.2001,901,0
+BML_G.US,D,20180723,000000,22.2,22.447,22.15,22.1742,7831,0
+BML_G.US,D,20180724,000000,22.13,22.3899,22.13,22.34,6875,0
+BML_G.US,D,20180725,000000,22.27,22.33,22.21,22.2374,2442,0
+BML_G.US,D,20180726,000000,22.21,22.2996,22.2001,22.21,3300,0
+BML_G.US,D,20180727,000000,22.36,22.3751,22.28,22.35,2583,0
+BML_G.US,D,20180730,000000,22.35,22.5,22.31,22.5,10865,0
+BML_G.US,D,20180731,000000,22.34,22.58,22.3101,22.58,9500,0
+BML_G.US,D,20180801,000000,22.26,22.44,22.24,22.44,2322,0
+BML_G.US,D,20180802,000000,22.3567,22.479,22.2601,22.29,3369,0
+BML_G.US,D,20180803,000000,22.3945,22.3945,22.32,22.32,348,0
+BML_G.US,D,20180807,000000,22.35,22.4887,22.283,22.29,2664,0
+BML_G.US,D,20180808,000000,22.28,22.429,22.28,22.28,8176,0
+BML_G.US,D,20180810,000000,22.33,22.39,22.21,22.21,5006,0
+BML_G.US,D,20180813,000000,22.3084,22.42,22.22,22.42,1405,0
+BML_G.US,D,20180814,000000,22.1604,22.2287,22.1,22.11,4317,0
+BML_G.US,D,20180815,000000,22.18,22.1976,22.0401,22.16,6147,0
+BML_G.US,D,20180816,000000,22.2089,22.2089,22.01,22.01,4435,0
+BML_G.US,D,20180817,000000,22.1401,22.1799,22.1,22.1,2086,0
+BML_G.US,D,20180820,000000,22.2082,22.2082,22.1,22.1,2488,0
+BML_G.US,D,20180821,000000,22.0805,22.2,22.04,22.1914,17137,0
+BML_G.US,D,20180822,000000,22.19,22.2231,22.1001,22.2231,2700,0
+BML_G.US,D,20180823,000000,22.2058,22.25,22.1,22.2,1583,0
+BML_G.US,D,20180824,000000,22.23,22.23,22.1101,22.1101,1011,0
+BML_G.US,D,20180827,000000,22.1999,22.2,22.1497,22.1497,2241,0
+BML_G.US,D,20180828,000000,22.18,22.18,21.96,21.96,11927,0
+BML_G.US,D,20180829,000000,22.1,22.23,22.0741,22.19,2418,0
+BML_G.US,D,20180830,000000,22.1999,22.38,22.1624,22.36,11807,0
+BML_G.US,D,20180831,000000,22.36,22.38,22.22,22.22,3156,0
+BML_G.US,D,20180904,000000,22.24,22.41,22.24,22.3168,13121,0
+BML_G.US,D,20180905,000000,22.405,22.45,22.405,22.45,1951,0
+BML_G.US,D,20180906,000000,22.41,22.5676,22.31,22.32,7629,0
+BML_G.US,D,20180907,000000,22.2252,22.34,22.2252,22.34,2953,0
+BML_G.US,D,20180910,000000,22.33,22.33,22.33,22.33,2012,0
+BML_G.US,D,20180911,000000,22.2699,22.2699,22.0812,22.2214,8805,0
+BML_G.US,D,20180912,000000,22.33,22.35,22.2854,22.2854,2978,0
+BML_G.US,D,20180913,000000,22.35,22.45,22.35,22.432,7858,0
+BML_G.US,D,20180914,000000,22.2629,22.2629,22.2629,22.2629,570,0
+BML_G.US,D,20180917,000000,22.25,22.25,22.15,22.15,4100,0
+BML_G.US,D,20180919,000000,22.201,22.28,22.189,22.189,2001,0
+BML_G.US,D,20180920,000000,22.2066,22.2066,22.06,22.1,1534,0
+BML_G.US,D,20180921,000000,22.12,22.1633,22.1,22.1328,9401,0
+BML_G.US,D,20180924,000000,22.15,22.2421,22.15,22.2421,600,0
+BML_G.US,D,20180925,000000,22.1788,22.186,22.1788,22.186,1475,0
+BML_G.US,D,20180926,000000,22.18,22.2428,22.18,22.1989,1920,0
+BML_G.US,D,20180927,000000,22.18,22.32,22.18,22.32,11014,0
+BML_G.US,D,20180928,000000,22.3141,22.3141,22.3141,22.3141,400,0
+BML_G.US,D,20181001,000000,22.374,22.4,22.0633,22.0633,2081,0
+BML_G.US,D,20181002,000000,22.3036,22.3036,22.05,22.1194,16227,0
+BML_G.US,D,20181003,000000,22.0549,22.12,22.05,22.12,1953,0
+BML_G.US,D,20181004,000000,21.41,21.517,21.41,21.517,200,0
+BML_G.US,D,20181005,000000,21.55,21.55,21.51,21.55,2627,0
+BML_G.US,D,20181008,000000,21.5,21.5,21.4363,21.4662,3141,0
+BML_G.US,D,20181009,000000,21.54,21.7867,21.54,21.7867,1842,0
+BML_G.US,D,20181010,000000,21.61,21.75,21.5,21.75,2221,0
+BML_G.US,D,20181011,000000,21.53,21.7381,21.49,21.6,13222,0
+BML_G.US,D,20181012,000000,21.5536,21.71,21.391,21.391,3321,0
+BML_G.US,D,20181016,000000,21.81,21.84,21.8,21.809,1200,0
+BML_G.US,D,20181017,000000,21.44,21.82,21.41,21.82,15254,0
+BML_G.US,D,20181018,000000,21.4153,21.838,21.4153,21.628,1313,0
+BML_G.US,D,20181019,000000,21.44,21.5224,21.44,21.5224,604,0
+BML_G.US,D,20181022,000000,21.7,21.8891,21.4,21.4,10602,0
+BML_G.US,D,20181023,000000,21.4,21.4,20.95,21.05,12217,0
+BML_G.US,D,20181024,000000,21.09,21.306,21.06,21.11,3878,0
+BML_G.US,D,20181025,000000,21,21.1427,20.99,21.1427,12600,0
+BML_G.US,D,20181026,000000,21.23,21.23,20.99,21.0682,1200,0
+BML_G.US,D,20181029,000000,20.95,21.2099,20.8861,21,2999,0
+BML_G.US,D,20181030,000000,20.95,20.95,20.94,20.94,1742,0
+BML_G.US,D,20181101,000000,21.082,21.1299,21.0147,21.0147,3477,0
+BML_G.US,D,20181102,000000,21.2,21.21,21.1708,21.1967,1400,0
+BML_G.US,D,20181105,000000,20.96,21.15,20.96,21.15,2745,0
+BML_G.US,D,20181106,000000,20.97,21.1,20.93,21.1,7701,0
+BML_G.US,D,20181107,000000,20.93,21.1,20.93,21.05,7347,0
+BML_G.US,D,20181108,000000,21.01,21.13,21.01,21.0819,901,0
+BML_G.US,D,20181109,000000,21.13,21.15,21.1,21.1369,4656,0
+BML_G.US,D,20181112,000000,21.11,21.1974,21.1,21.1974,1485,0
+BML_G.US,D,20181113,000000,21.11,21.111,21.1,21.111,3100,0
+BML_G.US,D,20181114,000000,20.99,20.99,20.865,20.865,4802,0
+BML_G.US,D,20181115,000000,20.95,20.95,20.725,20.92,6611,0
+BML_G.US,D,20181116,000000,20.7,20.92,20.7,20.7,4810,0
+BML_G.US,D,20181119,000000,20.47,20.47,20.1,20.45,2500,0
+BML_G.US,D,20181120,000000,20.45,20.45,20.1721,20.39,8416,0
+BML_G.US,D,20181121,000000,20.48,20.48,20.48,20.48,180,0
+BML_G.US,D,20181126,000000,20.48,20.65,20.3101,20.65,7327,0
+BML_G.US,D,20181127,000000,20.55,20.55,20.5,20.5,286,0
+BML_G.US,D,20181128,000000,20.55,20.57,20.55,20.57,1005,0
+BML_G.US,D,20181129,000000,20.56,20.56,19.96,20.21,6616,0
+BML_G.US,D,20181130,000000,20.03,20.04,19.55,19.964,6499,0
+BML_G.US,D,20181203,000000,19.8,19.91,19.8,19.9,2552,0
+BML_G.US,D,20181204,000000,19.2,19.81,19.01,19.65,50494,0
+BML_G.US,D,20181206,000000,19.24,19.84,19.196,19.75,20114,0
+BML_G.US,D,20181207,000000,19.56,19.79,19.54,19.79,9865,0
+BML_G.US,D,20181210,000000,19.71,19.73,19.53,19.6839,4647,0
+BML_G.US,D,20181211,000000,19.48,19.6,19.3,19.5934,13563,0
+BML_G.US,D,20181212,000000,19.5,19.7,19.3,19.46,12924,0
+BML_G.US,D,20181213,000000,19.6018,19.6018,19.06,19.42,8357,0
+BML_G.US,D,20181214,000000,19.2141,19.4662,19.05,19.4,13198,0
+BML_G.US,D,20181217,000000,19.15,19.465,18.86,18.93,7705,0
+BML_G.US,D,20181218,000000,18.6668,18.805,18.53,18.57,14388,0
+BML_G.US,D,20181219,000000,18.51,18.58,18.41,18.48,48184,0
+BML_G.US,D,20181220,000000,18.5,18.62,18.18,18.2718,38710,0
+BML_G.US,D,20181221,000000,17.8615,18.3,17.8615,18.1,8786,0
+BML_G.US,D,20181224,000000,18.48,18.53,18.11,18.26,12479,0
+BML_G.US,D,20181226,000000,18.28,18.3275,18.11,18.18,42390,0
+BML_G.US,D,20181227,000000,18.2,18.39,18.02,18.06,21536,0
+BML_G.US,D,20181228,000000,18.11,18.55,18.11,18.35,35430,0
+BML_G.US,D,20181231,000000,18.47,18.575,18.32,18.47,31553,0
+BML_G.US,D,20190102,000000,18.36,18.65,18.36,18.58,47814,0
+BML_G.US,D,20190103,000000,18.59,18.8,18.29,18.59,59128,0
+BML_G.US,D,20190104,000000,18.76,19.4899,18.75,19.21,24697,0
+BML_G.US,D,20190107,000000,19.19,19.44,19.1435,19.35,17661,0
+BML_G.US,D,20190108,000000,19.17,19.33,19.05,19.28,43007,0
+BML_G.US,D,20190109,000000,19.29,19.515,19.25,19.3,28781,0
+BML_G.US,D,20190110,000000,19.31,19.3501,19.31,19.3501,23048,0
+BML_G.US,D,20190111,000000,19.35,19.4,19.31,19.39,11704,0
+BML_G.US,D,20190114,000000,19.25,19.4,19.1672,19.4,10841,0
+BML_G.US,D,20190115,000000,19.2942,19.2942,19.14,19.2501,13333,0
+BML_G.US,D,20190116,000000,19.27,19.34,19.19,19.25,57143,0
+BML_G.US,D,20190117,000000,19.34,19.34,19.2065,19.2065,8600,0
+BML_G.US,D,20190118,000000,19.2,19.33,19.2,19.2,9774,0
+BML_G.US,D,20190122,000000,19.25,19.29,19.1705,19.29,1486,0
+BML_G.US,D,20190123,000000,19.11,19.28,19.11,19.28,3525,0
+BML_G.US,D,20190124,000000,19.2672,19.28,19.11,19.28,10327,0
+BML_G.US,D,20190125,000000,19.3,19.5273,19.284,19.46,8015,0
+BML_G.US,D,20190128,000000,19.19,19.4701,19.16,19.47,23914,0
+BML_G.US,D,20190129,000000,19.47,19.4927,19.2689,19.48,21065,0
+BML_G.US,D,20190130,000000,19.55,19.9,19.3061,19.9,106277,0
+BML_G.US,D,20190131,000000,20.12,20.2499,19.79,19.9999,10760,0
+BML_G.US,D,20190201,000000,19.5691,20.21,19.5691,20.19,10693,0
+BML_G.US,D,20190204,000000,20.01,20.19,19.61,19.61,6171,0
+BML_G.US,D,20190205,000000,19.8772,20,19.6,20,57912,0
+BML_G.US,D,20190206,000000,19.95,20.05,19.5,20.05,31953,0
+BML_G.US,D,20190207,000000,20,20,19.7691,19.95,6760,0
+BML_G.US,D,20190208,000000,19.95,20,19.8812,19.95,10517,0
+BML_G.US,D,20190211,000000,19.951,20.05,19.719,20.05,7130,0
+BML_G.US,D,20190212,000000,19.7624,19.9933,19.7601,19.99,5444,0
+BML_G.US,D,20190213,000000,19.7465,20,19.7465,19.95,10955,0
+BML_G.US,D,20190214,000000,19.5701,19.7,19.3472,19.7,18708,0
+BML_G.US,D,20190215,000000,19.7,19.7,19.65,19.66,9176,0
+BML_G.US,D,20190219,000000,19.66,20,19.66,19.94,7232,0
+BML_G.US,D,20190220,000000,19.68,19.89,19.5701,19.89,8472,0
+BML_G.US,D,20190221,000000,19.89,19.89,19.645,19.89,8810,0
+BML_G.US,D,20190222,000000,19.856,19.88,19.6001,19.88,17103,0
+BML_G.US,D,20190225,000000,19.8,19.94,19.7,19.92,7604,0
+BML_G.US,D,20190226,000000,19.93,19.93,19.7595,19.93,9924,0
+BML_G.US,D,20190227,000000,19.93,20.25,19.9,19.9,18403,0
+BML_G.US,D,20190228,000000,20.07,20.63,19.85,20.05,24968,0
+BML_G.US,D,20190301,000000,20.24,20.24,19.7549,20.15,10609,0
+BML_G.US,D,20190304,000000,20.01,20.1165,19.8637,20.1,7234,0
+BML_G.US,D,20190305,000000,19.8201,20.14,19.8,20.1,12428,0
+BML_G.US,D,20190306,000000,20.01,20.14,19.93,20.05,7156,0
+BML_G.US,D,20190307,000000,19.8638,20.24,19.8638,20,10510,0
+BML_G.US,D,20190308,000000,19.89,19.97,19.68,19.95,6134,0
+BML_G.US,D,20190311,000000,19.92,19.97,19.7901,19.96,7288,0
+BML_G.US,D,20190312,000000,19.8,19.95,19.79,19.95,3550,0
+BML_G.US,D,20190313,000000,19.9,19.9,19.82,19.85,10754,0
+BML_G.US,D,20190314,000000,19.7,19.75,19.6443,19.75,4111,0
+BML_G.US,D,20190315,000000,19.64,19.97,19.64,19.97,1494,0
+BML_G.US,D,20190318,000000,19.98,19.98,19.72,19.92,9645,0
+BML_G.US,D,20190319,000000,19.87,20.05,19.752,19.97,29645,0
+BML_G.US,D,20190320,000000,19.9123,19.94,19.9123,19.94,400,0
+BML_G.US,D,20190321,000000,20.0366,20.0366,19.7133,19.9,2285,0
+BML_G.US,D,20190322,000000,19.8892,19.8892,19.7,19.81,2393,0
+BML_G.US,D,20190325,000000,19.91,19.91,19.7001,19.72,4917,0
+BML_G.US,D,20190326,000000,19.89,19.89,19.45,19.526,5350,0
+BML_G.US,D,20190327,000000,19.46,19.6262,19.3801,19.43,27965,0
+BML_G.US,D,20190328,000000,19.371,19.41,19.28,19.39,3538,0
+BML_G.US,D,20190329,000000,19.35,19.3935,19.24,19.24,6334,0
+BML_G.US,D,20190401,000000,19.24,19.413,19.211,19.36,2314,0
+BML_G.US,D,20190402,000000,19.4,19.47,19.3205,19.3205,4669,0
+BML_G.US,D,20190403,000000,19.35,19.37,19.27,19.27,7578,0
+BML_G.US,D,20190404,000000,19.2611,19.43,19.2611,19.38,12837,0
+BML_G.US,D,20190405,000000,19.36,19.41,19.36,19.4,7811,0
+BML_G.US,D,20190408,000000,19.5088,19.5314,19.3,19.4,6401,0
+BML_G.US,D,20190409,000000,19.4,19.47,19.25,19.36,13884,0
+BML_G.US,D,20190410,000000,19.406,19.42,19.264,19.38,5300,0
+BML_G.US,D,20190411,000000,19.41,19.42,19.26,19.384,6450,0
+BML_G.US,D,20190412,000000,19.42,19.42,19.27,19.28,7601,0
+BML_G.US,D,20190415,000000,19.28,19.3,19.2,19.25,37916,0
+BML_G.US,D,20190416,000000,19.32,19.68,19.2,19.6676,155258,0
+BML_G.US,D,20190417,000000,19.59,19.61,19.4772,19.493,7077,0
+BML_G.US,D,20190418,000000,19.41,19.7293,19.41,19.7,11928,0
+BML_G.US,D,20190422,000000,19.69,19.759,19.6136,19.6136,3779,0
+BML_G.US,D,20190423,000000,19.66,19.66,19.52,19.5201,12726,0
+BML_G.US,D,20190424,000000,19.462,19.8,19.462,19.5981,6222,0
+BML_G.US,D,20190425,000000,19.726,19.8,19.7188,19.7188,5600,0
+BML_G.US,D,20190426,000000,19.75,20.1799,19.75,20,13349,0
+BML_G.US,D,20190429,000000,20.1,20.1,19.8501,20.0606,6045,0
+BML_G.US,D,20190430,000000,19.92,20.1,19.92,20.1,3371,0
+BML_G.US,D,20190501,000000,20.25,20.25,19.6636,19.8676,1867,0
+BML_G.US,D,20190502,000000,19.82,20.236,19.81,20.1805,14070,0
+BML_G.US,D,20190503,000000,20,20.0772,19.84,19.84,5010,0
+BML_G.US,D,20190506,000000,19.8,20,19.671,19.7101,9258,0
+BML_G.US,D,20190507,000000,20,20,19.69,19.9246,6085,0
+BML_G.US,D,20190508,000000,19.92,20,19.76,19.96,24650,0
+BML_G.US,D,20190509,000000,19.85,19.9286,19.69,19.9284,5001,0
+BML_G.US,D,20190510,000000,19.99,20.14,19.97,19.97,855,0
+BML_G.US,D,20190513,000000,20.1086,20.1086,19.72,19.74,14557,0
+BML_G.US,D,20190514,000000,19.62,19.6563,19.62,19.6563,1627,0
+BML_G.US,D,20190515,000000,19.66,19.75,19.62,19.69,5987,0
+BML_G.US,D,20190516,000000,19.69,19.75,19.6449,19.7,2482,0
+BML_G.US,D,20190517,000000,19.7879,19.7879,19.582,19.582,965,0
+BML_G.US,D,20190520,000000,19.58,19.58,19.57,19.57,3252,0
+BML_G.US,D,20190521,000000,19.55,19.7218,19.55,19.7218,2950,0
+BML_G.US,D,20190522,000000,19.5932,19.78,19.56,19.72,11225,0
+BML_G.US,D,20190523,000000,19.7446,19.7446,19.6,19.61,9367,0
+BML_G.US,D,20190524,000000,19.66,19.73,19.66,19.7296,2524,0
+BML_G.US,D,20190528,000000,19.74,19.78,19.6612,19.7799,25844,0
+BML_G.US,D,20190529,000000,19.75,19.86,19.7055,19.8007,15918,0
+BML_G.US,D,20190530,000000,19.8699,19.8699,19.75,19.8295,1600,0
+BML_G.US,D,20190531,000000,19.68,19.8507,19.66,19.8507,3733,0
+BML_G.US,D,20190603,000000,19.75,19.75,19.68,19.68,1344,0
+BML_G.US,D,20190604,000000,19.66,19.9006,19.66,19.769,14874,0
+BML_G.US,D,20190605,000000,19.75,19.9,19.75,19.7618,1300,0
+BML_G.US,D,20190606,000000,19.8316,19.8316,19.6727,19.75,1604,0
+BML_G.US,D,20190607,000000,19.8242,19.8242,19.63,19.72,33489,0
+BML_G.US,D,20190610,000000,19.58,19.67,19.58,19.67,2544,0
+BML_G.US,D,20190611,000000,19.66,19.78,19.64,19.64,5685,0
+BML_G.US,D,20190612,000000,19.7638,19.7882,19.7638,19.7882,1226,0
+BML_G.US,D,20190613,000000,19.63,19.76,19.63,19.64,1910,0
+BML_G.US,D,20190614,000000,19.63,19.637,19.61,19.61,2619,0
+BML_G.US,D,20190617,000000,19.51,19.7,19.51,19.65,8647,0
+BML_G.US,D,20190618,000000,19.6854,19.74,19.61,19.69,21952,0
+BML_G.US,D,20190619,000000,19.7915,19.8614,19.7194,19.78,5750,0
+BML_G.US,D,20190620,000000,19.84,19.89,19.84,19.863,3107,0
+BML_G.US,D,20190621,000000,19.86,19.86,19.8,19.8004,2785,0
+BML_G.US,D,20190624,000000,19.8372,20.01,19.78,19.79,23614,0
+BML_G.US,D,20190625,000000,19.97,20,19.8443,19.8443,10172,0
+BML_G.US,D,20190626,000000,19.821,20.0478,19.82,19.9829,9322,0
+BML_G.US,D,20190627,000000,20.041,20.12,19.9453,20.12,3529,0
+BML_G.US,D,20190628,000000,19.88,20.0836,19.88,19.9644,4672,0
+BML_G.US,D,20190701,000000,20.16,20.16,19.99,20.0563,630,0
+BML_G.US,D,20190702,000000,20.1347,20.1559,19.77,19.77,7600,0
+BML_G.US,D,20190703,000000,20.0956,20.0956,20.0956,20.0956,221,0
+BML_G.US,D,20190705,000000,19.84,19.84,19.79,19.81,500,0
+BML_G.US,D,20190708,000000,19.9,19.97,19.8862,19.97,2446,0
+BML_G.US,D,20190709,000000,19.78,19.9899,19.78,19.91,3712,0
+BML_G.US,D,20190710,000000,19.96,20.02,19.9379,19.9808,18713,0
+BML_G.US,D,20190711,000000,19.91,20.0712,19.91,19.9602,4785,0
+BML_G.US,D,20190712,000000,20.0034,20.012,19.9453,19.9453,1625,0
+BML_G.US,D,20190715,000000,20.0272,20.05,19.86,20.05,4165,0
+BML_G.US,D,20190716,000000,20.08,20.1115,20,20.01,6800,0
+BML_G.US,D,20190717,000000,20.13,20.239,20,20.03,11611,0
+BML_G.US,D,20190718,000000,20.1335,20.239,20.05,20.05,4744,0
+BML_G.US,D,20190719,000000,20.15,20.1907,20.15,20.15,2250,0
+BML_G.US,D,20190722,000000,20,20.1059,20,20.1059,1744,0
+BML_G.US,D,20190723,000000,20.15,20.1604,20.01,20.07,3655,0
+BML_G.US,D,20190724,000000,20.11,20.21,20.11,20.2,5243,0
+BML_G.US,D,20190725,000000,20.2521,20.3,20.2521,20.291,4001,0
+BML_G.US,D,20190726,000000,20.28,20.39,20.28,20.3,7257,0
+BML_G.US,D,20190729,000000,20.408,20.408,20.1966,20.2693,2625,0
+BML_G.US,D,20190730,000000,20.4397,20.4397,20.2808,20.2808,2700,0
+BML_G.US,D,20190731,000000,20.37,20.37,20.13,20.17,9271,0
+BML_G.US,D,20190801,000000,20.17,20.3894,20.17,20.3894,3375,0
+BML_G.US,D,20190805,000000,20.25,20.25,20.165,20.165,2000,0
+BML_G.US,D,20190806,000000,20.2601,20.2601,20.26,20.26,658,0
+BML_G.US,D,20190807,000000,20.4999,20.4999,20.35,20.3508,1605,0
+BML_G.US,D,20190808,000000,20.44,20.9986,20.44,20.72,7637,0
+BML_G.US,D,20190809,000000,20.17,20.7,20.17,20.7,800,0
+BML_G.US,D,20190812,000000,20.5,20.77,20.5,20.75,8265,0
+BML_G.US,D,20190813,000000,20.57,21.01,20.57,20.885,8289,0
+BML_G.US,D,20190814,000000,20.75,20.76,20.75,20.75,3810,0
+BML_G.US,D,20190815,000000,20.92,20.9549,20.87,20.87,2588,0
+BML_G.US,D,20190816,000000,20.94,20.94,20.9182,20.9182,625,0
+BML_G.US,D,20190819,000000,20.96,20.96,20.75,20.75,2444,0
+BML_G.US,D,20190820,000000,20.7501,21,20.7501,21,5526,0
+BML_G.US,D,20190821,000000,20.8701,20.9154,20.851,20.9154,1500,0
+BML_G.US,D,20190822,000000,20.6401,20.97,20.6401,20.8765,5700,0
+BML_G.US,D,20190823,000000,20.9481,20.9481,20.94,20.94,1148,0
+BML_G.US,D,20190826,000000,20.96,20.96,20.6724,20.96,2850,0
+BML_G.US,D,20190827,000000,20.8,20.93,20.8,20.8601,1592,0
+BML_G.US,D,20190828,000000,20.95,20.98,20.67,20.9629,10947,0
+BML_G.US,D,20190829,000000,20.81,20.8739,20.81,20.8739,517,0
+BML_G.US,D,20190830,000000,20.95,20.95,20.95,20.95,826,0
+BML_G.US,D,20190903,000000,20.9143,20.98,20.9143,20.98,2324,0
+BML_G.US,D,20190904,000000,20.98,21.053,20.98,21.05,3072,0
+BML_G.US,D,20190905,000000,21.0387,21.1579,21.0387,21.1579,791,0
+BML_G.US,D,20190906,000000,21.1242,21.25,21.0501,21.25,5578,0
+BML_G.US,D,20190909,000000,21.6,21.6,21.02,21.02,2877,0
+BML_G.US,D,20190910,000000,21.06,21.98,21.06,21.4,15489,0
+BML_G.US,D,20190911,000000,21.54,21.69,21.54,21.66,4737,0
+BML_G.US,D,20190912,000000,21.5001,21.7,21.3012,21.3012,6098,0
+BML_G.US,D,20190913,000000,21.1554,21.1554,21.1554,21.1554,521,0
+BML_G.US,D,20190916,000000,21.06,21.3,21.06,21.3,3087,0
+BML_G.US,D,20190917,000000,21.31,21.31,21.31,21.31,295,0
+BML_G.US,D,20190918,000000,21.4403,21.5328,21.4383,21.5,3310,0
+BML_G.US,D,20190919,000000,21.2047,21.5666,21.15,21.2,17245,0
+BML_G.US,D,20190920,000000,21.35,21.43,21.325,21.43,3067,0
+BML_G.US,D,20190923,000000,21.5105,21.5105,21.231,21.231,848,0
+BML_G.US,D,20190924,000000,21.3259,21.3275,21.25,21.3095,2488,0
+BML_G.US,D,20190925,000000,21.54,21.54,21.15,21.4096,4617,0
+BML_G.US,D,20190926,000000,21.18,21.18,21.08,21.16,4600,0
+BML_G.US,D,20190927,000000,21.17,21.17,20.88,20.88,2703,0
+BML_G.US,D,20190930,000000,21.15,21.2,21.15,21.1986,3775,0
+BML_G.US,D,20191001,000000,21.32,21.35,21.115,21.115,1000,0
+BML_G.US,D,20191002,000000,21.0641,21.1355,20.95,20.97,3918,0
+BML_G.US,D,20191003,000000,21.1273,21.17,20.87,21.03,2552,0
+BML_G.US,D,20191004,000000,21.25,21.29,21.1478,21.25,1439,0
+BML_G.US,D,20191007,000000,21.07,21.25,21.01,21.25,1404,0
+BML_G.US,D,20191008,000000,21.25,21.29,21.25,21.278,2690,0
+BML_G.US,D,20191009,000000,21.2221,21.28,21.2221,21.28,2200,0
+BML_G.US,D,20191010,000000,21.1952,21.1952,21.1952,21.1952,100,0
+BML_G.US,D,20191011,000000,21.13,21.16,21.13,21.15,2550,0
+BML_G.US,D,20191015,000000,21.54,21.54,21.1633,21.2625,3932,0
+BML_G.US,D,20191016,000000,21.4102,21.5699,21.335,21.5,4544,0
+BML_G.US,D,20191017,000000,21.4174,21.45,21.4,21.45,5309,0
+BML_G.US,D,20191018,000000,21.4479,21.4479,21.4479,21.4479,204,0
+BML_G.US,D,20191021,000000,21.44,21.52,21.32,21.52,1070,0
+BML_G.US,D,20191022,000000,21.4185,21.4824,21.4185,21.4824,900,0
+BML_G.US,D,20191024,000000,21.4,21.477,21.32,21.477,1495,0
+BML_G.US,D,20191025,000000,21.4213,21.52,21.4213,21.52,1150,0
+BML_G.US,D,20191028,000000,21.32,21.3727,21.27,21.27,6130,0
+BML_G.US,D,20191029,000000,21.47,21.51,21.14,21.51,11568,0
+BML_G.US,D,20191030,000000,21.58,21.58,21.5483,21.5799,8415,0
+BML_G.US,D,20191031,000000,21.57,21.67,21.57,21.67,20927,0
+BML_G.US,D,20191101,000000,21.67,21.67,21.5133,21.5133,468,0
+BML_G.US,D,20191104,000000,21.41,21.623,21.41,21.55,4457,0
+BML_G.US,D,20191105,000000,21.75,21.75,21.465,21.721,1418,0
+BML_G.US,D,20191106,000000,21.674,21.674,21.6147,21.6147,1500,0
+BML_G.US,D,20191107,000000,21.55,21.6838,21.54,21.6749,10489,0
+BML_G.US,D,20191108,000000,21.77,21.77,21.56,21.56,1560,0
+BML_G.US,D,20191111,000000,21.8,21.8,21.6654,21.6654,1100,0
+BML_G.US,D,20191112,000000,21.62,21.75,21.51,21.52,4125,0
+BML_G.US,D,20191113,000000,21.53,21.54,21.51,21.54,1565,0
+BML_G.US,D,20191114,000000,21.52,21.63,21.52,21.63,323,0
+BML_G.US,D,20191115,000000,21.6,21.6,21.31,21.373,5206,0
+BML_G.US,D,20191118,000000,21.33,21.442,21.33,21.442,1881,0
+BML_G.US,D,20191119,000000,21.45,21.4562,21.34,21.43,6353,0
+BML_G.US,D,20191120,000000,21.43,21.4499,21.16,21.44,5402,0
+BML_G.US,D,20191121,000000,21.36,21.36,21.23,21.23,9738,0
+BML_G.US,D,20191122,000000,21.277,21.404,21.26,21.27,5082,0
+BML_G.US,D,20191125,000000,21.39,21.39,21.2976,21.3047,948,0
+BML_G.US,D,20191126,000000,21.39,21.39,21.39,21.39,154,0
+BML_G.US,D,20191127,000000,21.565,21.565,21.565,21.565,153,0
+BML_G.US,D,20191129,000000,21.65,21.65,21.5986,21.5986,687,0
+BML_G.US,D,20191202,000000,21.6,21.87,21.44,21.602,17850,0
+BML_G.US,D,20191203,000000,21.51,21.5401,21.51,21.5401,411,0
+BML_G.US,D,20191204,000000,21.54,21.8965,21.54,21.8965,1833,0
+BML_G.US,D,20191205,000000,21.795,21.795,21.55,21.5931,1709,0
+BML_G.US,D,20191206,000000,21.6153,21.7463,21.6153,21.7463,904,0
+BML_G.US,D,20191209,000000,21.6283,21.788,21.3,21.7873,19355,0
+BML_G.US,D,20191210,000000,21.5,21.55,21.23,21.27,10075,0
+BML_G.US,D,20191211,000000,21.23,21.69,21.23,21.4,4153,0
+BML_G.US,D,20191212,000000,21.64,21.64,21.36,21.361,6564,0
+BML_G.US,D,20191213,000000,21.36,21.671,21.36,21.5,1676,0
+BML_G.US,D,20191216,000000,21.43,21.65,21.43,21.6,11475,0
+BML_G.US,D,20191217,000000,21.6,21.6419,21.4,21.6419,26584,0
+BML_G.US,D,20191218,000000,21.47,21.6768,21.47,21.6768,3674,0
+BML_G.US,D,20191219,000000,21.5,21.6378,21.3134,21.5514,3065,0
+BML_G.US,D,20191220,000000,21.49,21.5233,21.42,21.4581,2766,0
+BML_G.US,D,20191223,000000,21.42,21.495,21.39,21.39,5942,0
+BML_G.US,D,20191224,000000,21.39,21.41,21.39,21.41,800,0
+BML_G.US,D,20191226,000000,21.38,21.449,21.37,21.449,810,0
+BML_G.US,D,20191227,000000,21.35,21.505,21.35,21.4902,1013,0
+BML_G.US,D,20191230,000000,21.558,21.558,21.37,21.44,3357,0
+BML_G.US,D,20191231,000000,21.5653,21.5653,21.37,21.37,3722,0
+BML_G.US,D,20200102,000000,21.5,21.5,21.48,21.48,672,0
+BML_G.US,D,20200103,000000,21.42,21.6623,21.4,21.42,8257,0
+BML_G.US,D,20200106,000000,21.42,21.504,21.42,21.47,5240,0
+BML_G.US,D,20200107,000000,21.5,21.7,21.4,21.4293,4322,0
+BML_G.US,D,20200108,000000,21.65,21.93,21.487,21.93,16245,0
+BML_G.US,D,20200109,000000,22.07,22.092,21.983,21.983,1410,0
+BML_G.US,D,20200110,000000,21.87,22.06,21.87,22.06,1321,0
+BML_G.US,D,20200113,000000,22,22.0563,21.6921,21.95,3541,0
+BML_G.US,D,20200114,000000,21.9,22.0785,21.9,22.0785,1425,0
+BML_G.US,D,20200115,000000,22.1,22.14,22.1,22.14,1023,0
+BML_G.US,D,20200116,000000,21.8559,22.19,21.68,21.769,6412,0
+BML_G.US,D,20200117,000000,22.1948,22.1948,21.8196,22.0539,1477,0
+BML_G.US,D,20200121,000000,22.16,22.35,22.031,22.3,12250,0
+BML_G.US,D,20200122,000000,22.08,22.22,22.08,22.18,6000,0
+BML_G.US,D,20200123,000000,22.081,22.2673,22,22.189,4292,0
+BML_G.US,D,20200124,000000,22.1488,22.4247,22.1488,22.35,12507,0
+BML_G.US,D,20200127,000000,22.2336,22.284,22.2336,22.284,872,0
+BML_G.US,D,20200129,000000,22.08,22.08,22.08,22.08,100,0
+BML_G.US,D,20200130,000000,22.06,22.06,22.06,22.06,217,0
+BML_G.US,D,20200131,000000,22.38,22.41,22.28,22.318,2666,0
+BML_G.US,D,20200203,000000,22.4,22.5351,22.3975,22.505,4610,0
+BML_G.US,D,20200204,000000,22.53,23.01,22.53,23,11065,0
+BML_G.US,D,20200205,000000,22.8,23.232,22.61,23.06,4458,0
+BML_G.US,D,20200206,000000,23.05,23.1273,22.81,22.9902,9001,0
+BML_G.US,D,20200207,000000,23.1,23.24,22.96,23.17,16683,0
+BML_G.US,D,20200210,000000,23.08,23.1822,23.08,23.18,1759,0
+BML_G.US,D,20200211,000000,23.1801,23.3,23.1801,23.3,415,0
+BML_G.US,D,20200212,000000,23.15,23.225,23.15,23.2133,1428,0
+BML_G.US,D,20200213,000000,22.975,22.975,22.895,22.9,3550,0
+BML_G.US,D,20200214,000000,22.9,22.9,22.9,22.9,1000,0
+BML_G.US,D,20200218,000000,22.82,23.01,22.82,23,2369,0
+BML_G.US,D,20200219,000000,22.7999,22.849,22.57,22.61,5981,0
+BML_G.US,D,20200220,000000,22.61,22.93,22.61,22.81,5088,0
+BML_G.US,D,20200221,000000,22.72,22.85,22.65,22.72,10473,0
+BML_G.US,D,20200224,000000,22.7,22.9099,22.6,22.75,6203,0
+BML_G.US,D,20200225,000000,22.58,22.82,21.99,22.31,10001,0
+BML_G.US,D,20200226,000000,21.96,22.2,21.841,21.94,4003,0
+BML_G.US,D,20200227,000000,21.81,21.9191,21.25,21.44,22478,0
+BML_G.US,D,20200228,000000,21.16,21.3,20.21,21.2,25244,0
+BML_G.US,D,20200302,000000,21.1,21.6367,20.88,21.5,4184,0
+BML_G.US,D,20200303,000000,21.49,22.54,21.49,21.75,13185,0
+BML_G.US,D,20200304,000000,21.7603,22.68,21.7603,22.65,2997,0
+BML_G.US,D,20200305,000000,21.826,22.65,21.826,22.11,2338,0
+BML_G.US,D,20200306,000000,21.27,21.68,21.24,21.68,1909,0
+BML_G.US,D,20200309,000000,20.82,20.89,19.69,20.7596,8581,0
+BML_G.US,D,20200310,000000,20.96,20.96,20.759,20.8108,1851,0
+BML_G.US,D,20200311,000000,21,21,20.88,20.88,900,0
+BML_G.US,D,20200312,000000,19.39,20.46,17.85,20.46,22375,0
+BML_G.US,D,20200313,000000,18.6,19.2361,18.225,19.2361,2526,0
+BML_G.US,D,20200316,000000,18.74,18.74,17.92,18.1366,5463,0
+BML_G.US,D,20200317,000000,18.13,19.35,17.88,18.2801,40097,0
+BML_G.US,D,20200318,000000,17.11,17.2357,11.6,14.45,21838,0
+BML_G.US,D,20200319,000000,14.36,16.13,14.36,16,33377,0
+BML_G.US,D,20200320,000000,16,16,14.6793,15.75,13651,0
+BML_G.US,D,20200323,000000,15.25,16.52,13.99,14.15,32932,0
+BML_G.US,D,20200324,000000,15.53,16.01,14.57,14.64,16488,0
+BML_G.US,D,20200325,000000,15.7,18.59,15.56,17.01,31590,0
+BML_G.US,D,20200326,000000,17.97,18.4,16.032,18,11173,0
+BML_G.US,D,20200327,000000,18.12,18.12,17.34,17.57,6603,0
+BML_G.US,D,20200330,000000,17.37,17.81,17.37,17.8,2212,0
+BML_G.US,D,20200331,000000,17.55,19.02,17.55,19.02,4758,0
+BML_G.US,D,20200401,000000,17.22,17.22,17.22,17.22,300,0
+BML_G.US,D,20200402,000000,16.71,17.5099,16.71,17.5099,1175,0
+BML_G.US,D,20200403,000000,16.6022,16.6022,16.6022,16.6022,385,0
+BML_G.US,D,20200406,000000,17.24,17.49,17.0502,17.45,9069,0
+BML_G.US,D,20200407,000000,17.19,18.09,17.19,17.66,4226,0
+BML_G.US,D,20200408,000000,18,19.4199,18,18.7,7255,0
+BML_G.US,D,20200409,000000,19.1,19.4,18.6474,19.01,3785,0
+BML_G.US,D,20200413,000000,19.59,19.59,18.77,18.77,3963,0
+BML_G.US,D,20200414,000000,19.1327,19.2,18.9941,19.2,3015,0
+BML_G.US,D,20200415,000000,19.05,19.05,19.05,19.05,135,0
+BML_G.US,D,20200416,000000,19.03,19.0672,18.59,18.75,3283,0
+BML_G.US,D,20200417,000000,19.3557,19.3557,19.3557,19.3557,500,0
+BML_G.US,D,20200420,000000,19.2305,19.2305,19.2305,19.2305,104,0
+BML_G.US,D,20200421,000000,19.15,19.15,18.75,18.8748,5775,0
+BML_G.US,D,20200422,000000,18.81,19.09,17.98,19.0618,6437,0
+BML_G.US,D,20200423,000000,18.8921,19.4399,18.89,19.4399,8381,0
+BML_G.US,D,20200424,000000,18.92,19.76,18.91,19.1,9812,0
+BML_G.US,D,20200427,000000,18.97,19.3347,18.9369,19.07,2685,0
+BML_G.US,D,20200428,000000,19.07,19.277,18.941,18.9863,2639,0
+BML_G.US,D,20200429,000000,19.5,19.5,19.25,19.25,1502,0
+BML_G.US,D,20200501,000000,18.86,18.8601,18.86,18.8601,325,0
+BML_G.US,D,20200504,000000,18.8927,18.8927,18.8892,18.8892,404,0
+BML_G.US,D,20200505,000000,18.88,18.94,18.88,18.94,212,0
+BML_G.US,D,20200506,000000,18.93,19.36,18.92,19.0388,2720,0
+BML_G.US,D,20200507,000000,18.96,19,18.96,19,473,0
+BML_G.US,D,20200508,000000,19,19,19,19,3176,0
+BML_G.US,D,20200511,000000,19.1316,19.77,19.1316,19.76,9877,0
+BML_G.US,D,20200512,000000,19.99,19.99,19.432,19.93,1286,0
+BML_G.US,D,20200513,000000,19.78,19.78,19.78,19.78,341,0
+BML_G.US,D,20200514,000000,19.25,19.25,18.75,18.96,5412,0
+BML_G.US,D,20200515,000000,18.78,18.8583,18.75,18.75,5623,0
+BML_G.US,D,20200518,000000,19.3,19.36,19.2074,19.29,5518,0
+BML_G.US,D,20200519,000000,18.87,19.29,18.86,19.29,2156,0
+BML_G.US,D,20200520,000000,19.1,19.13,19.005,19.05,9058,0
+BML_G.US,D,20200521,000000,19.05,19.1,19.05,19.1,2152,0
+BML_G.US,D,20200522,000000,19.1,19.249,18.95,19.249,7178,0
+BML_G.US,D,20200526,000000,19.3,19.38,19.3,19.3422,748,0
+BML_G.US,D,20200527,000000,19.25,19.34,19.1202,19.1202,5797,0
+BML_G.US,D,20200528,000000,19.29,19.45,19.29,19.37,2545,0
+BML_G.US,D,20200529,000000,19.37,19.47,19.2509,19.47,4517,0
+BML_G.US,D,20200601,000000,19.2,19.36,19.2,19.36,909,0
+BML_G.US,D,20200602,000000,19.45,19.7001,19.45,19.4501,4752,0
+BML_G.US,D,20200603,000000,19.6178,19.6178,19.55,19.55,4041,0
+BML_G.US,D,20200604,000000,19.67,19.67,19.37,19.37,3072,0
+BML_G.US,D,20200605,000000,19.5,19.68,19.4,19.68,7183,0
+BML_G.US,D,20200608,000000,19.68,19.9686,19.6,19.76,10226,0
+BML_G.US,D,20200609,000000,19.865,19.865,19.76,19.854,7660,0
+BML_G.US,D,20200610,000000,19.8751,19.92,19.59,19.64,3569,0
+BML_G.US,D,20200611,000000,19.3018,19.34,19.0616,19.34,2830,0
+BML_G.US,D,20200612,000000,19.287,19.287,19.15,19.15,1100,0
+BML_G.US,D,20200615,000000,19.05,19.1,18.81,19,3570,0
+BML_G.US,D,20200616,000000,19.255,19.255,19.0149,19.2,2054,0
+BML_G.US,D,20200617,000000,19.1158,19.5,19.01,19.285,3313,0
+BML_G.US,D,20200618,000000,19.26,19.3,19.11,19.1894,2922,0
+BML_G.US,D,20200619,000000,19.355,19.355,19.11,19.278,1138,0
+BML_G.US,D,20200622,000000,19.13,19.1301,18.81,18.94,6142,0
+BML_G.US,D,20200623,000000,19.06,19.06,19,19.05,4543,0
+BML_G.US,D,20200624,000000,18.93,19.0199,18.6,18.92,6896,0
+BML_G.US,D,20200625,000000,18.75,18.99,18.75,18.99,8736,0
+BML_G.US,D,20200626,000000,18.932,18.99,18.73,18.73,3128,0
+BML_G.US,D,20200629,000000,18.8,18.89,18.74,18.88,7987,0
+BML_G.US,D,20200630,000000,18.7101,18.95,18.7101,18.84,11716,0
+BML_G.US,D,20200701,000000,18.9,18.9,18.762,18.8,2538,0
+BML_G.US,D,20200702,000000,18.96,19.02,18.8759,19,4448,0
+BML_G.US,D,20200706,000000,19.02,19.04,18.92,19.04,1321,0
+BML_G.US,D,20200708,000000,18.97,18.97,18.97,18.97,230,0
+BML_G.US,D,20200709,000000,18.8902,19.0876,18.8902,19.0876,2200,0
+BML_G.US,D,20200710,000000,19.02,19.115,19,19.095,1427,0
+BML_G.US,D,20200713,000000,19.16,19.1997,19.03,19.03,2496,0
+BML_G.US,D,20200714,000000,19.03,19.2399,19.03,19.22,2300,0
+BML_G.US,D,20200715,000000,19.25,19.3645,19.18,19.3645,3753,0
+BML_G.US,D,20200716,000000,19.15,19.2044,19.03,19.03,3576,0
+BML_G.US,D,20200717,000000,19.0772,19.2799,19.0772,19.1101,3200,0
+BML_G.US,D,20200720,000000,19.2999,19.2999,19.17,19.1997,1993,0
+BML_G.US,D,20200721,000000,19.3,19.41,19.3,19.39,2903,0
+BML_G.US,D,20200722,000000,19.32,19.52,19.29,19.52,3703,0
+BML_G.US,D,20200723,000000,19.52,19.59,19.4,19.4,5509,0
+BML_G.US,D,20200724,000000,19.455,19.59,19.347,19.59,2249,0
+BML_G.US,D,20200727,000000,19.59,19.59,19.31,19.31,1457,0
+BML_G.US,D,20200728,000000,19.57,19.59,19.25,19.25,12898,0
+BML_G.US,D,20200729,000000,19.25,19.6599,19.14,19.552,3311,0
+BML_G.US,D,20200730,000000,19.5425,19.8906,19.5425,19.68,12474,0
+BML_G.US,D,20200731,000000,19.9,20.09,19.61,20.09,8265,0
+BML_G.US,D,20200803,000000,20.05,20.09,19.88,19.88,8130,0
+BML_G.US,D,20200804,000000,19.99,19.99,19.9424,19.99,900,0
+BML_G.US,D,20200805,000000,19.9,20.1,19.9,20.1,7415,0
+BML_G.US,D,20200806,000000,19.98,20.13,19.92,20.09,7496,0
+BML_G.US,D,20200807,000000,19.9,19.92,19.8,19.9,6274,0
+BML_G.US,D,20200810,000000,20,20.2,20,20.2,4813,0
+BML_G.US,D,20200811,000000,20.2,20.69,20.19,20.62,19059,0
+BML_G.US,D,20200812,000000,20.6,20.61,20.4123,20.59,3265,0
+BML_G.US,D,20200813,000000,20.5308,20.58,20.53,20.53,1480,0
+BML_G.US,D,20200814,000000,20.5,20.5,20.5,20.5,2446,0
+BML_G.US,D,20200817,000000,20.605,20.94,20.5,20.94,6552,0
+BML_G.US,D,20200818,000000,20.81,20.89,20.81,20.89,1200,0
+BML_G.US,D,20200819,000000,20.74,20.82,20.54,20.55,64739,0
+BML_G.US,D,20200820,000000,20.45,20.5,20.4,20.45,59098,0
+BML_G.US,D,20200821,000000,20.604,20.67,20.46,20.51,7606,0
+BML_G.US,D,20200824,000000,20.55,20.67,20.43,20.67,4733,0
+BML_G.US,D,20200825,000000,20.41,20.67,20.41,20.57,17172,0
+BML_G.US,D,20200826,000000,20.64,21.01,20.56,21.01,14121,0
+BML_G.US,D,20200827,000000,20.604,21,20.604,20.8479,4170,0
+BML_G.US,D,20200828,000000,20.97,21.0282,20.82,20.989,9463,0
+BML_G.US,D,20200831,000000,20.99,21,20.83,21,9384,0
+BML_G.US,D,20200901,000000,20.72,21,20.65,20.74,8051,0
+BML_G.US,D,20200902,000000,20.64,20.6544,20.4653,20.64,171238,0
+BML_G.US,D,20200903,000000,20.53,20.668,20.48,20.5,137723,0
+BML_G.US,D,20200904,000000,20.5,20.66,20.45,20.45,13717,0
+BML_G.US,D,20200908,000000,20.47,20.6371,20.4,20.58,3988,0
+BML_G.US,D,20200909,000000,20.485,20.6799,20.4,20.6799,9592,0
+BML_G.US,D,20200910,000000,20.57,20.69,20.55,20.69,15608,0
+BML_G.US,D,20200911,000000,20.625,20.79,20.625,20.7799,15147,0
+BML_G.US,D,20200914,000000,20.785,20.83,20.785,20.83,1229,0
+BML_G.US,D,20200915,000000,20.85,20.895,20.85,20.895,7390,0
+BML_G.US,D,20200916,000000,20.94,21.13,20.9266,21.09,9322,0
+BML_G.US,D,20200917,000000,20.99,21.04,20.95,21.04,7740,0
+BML_G.US,D,20200918,000000,21.03,21.03,20.958,20.96,5190,0
+BML_G.US,D,20200921,000000,20.93,20.93,20.43,20.51,8499,0
+BML_G.US,D,20200922,000000,20.5,20.5,20.31,20.31,12212,0
+BML_G.US,D,20200923,000000,20.31,20.31,19.9,20,5457,0
+BML_G.US,D,20200924,000000,20.03,20.03,19.622,19.67,2920,0
+BML_G.US,D,20200925,000000,19.9488,20.25,19.94,19.94,6450,0
+BML_G.US,D,20200928,000000,20.05,20.4,20.05,20.4,6165,0
+BML_G.US,D,20200929,000000,20.46,20.85,20.2607,20.85,10245,0
+BML_G.US,D,20200930,000000,20.58,20.82,20.58,20.8,6041,0
+BML_G.US,D,20201001,000000,20.8,20.8,20.8,20.8,1100,0
+BML_G.US,D,20201002,000000,20.46,21.12,20.46,21.09,14062,0
+BML_G.US,D,20201005,000000,21.1675,21.4,20.932,21.1999,6505,0
+BML_G.US,D,20201006,000000,21.2419,21.44,21.2,21.3515,8746,0
+BML_G.US,D,20201007,000000,21.45,21.47,21.27,21.32,6365,0
+BML_G.US,D,20201008,000000,21.275,21.54,21.235,21.54,3824,0
+BML_G.US,D,20201009,000000,21.54,21.73,21.54,21.7,14811,0
+BML_G.US,D,20201012,000000,21.65,21.65,21.6,21.6083,1422,0
+BML_G.US,D,20201013,000000,21.6,21.71,21.6,21.71,2348,0
+BML_G.US,D,20201014,000000,21.65,21.77,21.6105,21.77,7120,0
+BML_G.US,D,20201015,000000,21.545,21.6482,21.545,21.6482,1133,0
+BML_G.US,D,20201016,000000,21.68,21.82,21.65,21.73,1675,0
+BML_G.US,D,20201019,000000,21.6216,21.68,21.57,21.5997,891,0
+BML_G.US,D,20201020,000000,21.6931,21.83,21.55,21.8,5783,0
+BML_G.US,D,20201021,000000,21.6101,21.78,21.6101,21.78,3533,0
+BML_G.US,D,20201022,000000,21.78,21.99,21.6652,21.9,5697,0
+BML_G.US,D,20201023,000000,22.08,22.08,21.8885,21.9,5486,0
+BML_G.US,D,20201026,000000,21.61,21.97,21.61,21.9299,3036,0
+BML_G.US,D,20201027,000000,21.8478,21.95,21.8198,21.85,9491,0
+BML_G.US,D,20201028,000000,21.9661,21.97,21.7266,21.7826,3929,0
+BML_G.US,D,20201029,000000,21.8,21.8112,21.75,21.8,4705,0
+BML_G.US,D,20201030,000000,21.9399,21.9399,21.7,21.7,12517,0
+BML_G.US,D,20201102,000000,21.75,21.75,21.6,21.635,2183,0
+BML_G.US,D,20201103,000000,21.6832,21.71,21.6,21.6465,3746,0
+BML_G.US,D,20201104,000000,21.65,21.97,21.65,21.94,9090,0
+BML_G.US,D,20201105,000000,21.915,21.94,21.8419,21.8419,1934,0
+BML_G.US,D,20201106,000000,21.52,21.84,21.52,21.7,5386,0
+BML_G.US,D,20201109,000000,21.9074,21.97,21.8504,21.97,6326,0
+BML_G.US,D,20201110,000000,21.97,21.97,21.78,21.81,7619,0
+BML_G.US,D,20201111,000000,21.8858,21.9252,21.8485,21.9,4204,0
+BML_G.US,D,20201112,000000,21.79,21.97,21.77,21.97,3301,0
+BML_G.US,D,20201113,000000,21.95,21.95,21.8047,21.8047,4973,0
+BML_G.US,D,20201116,000000,21.86,22.2,21.86,21.99,2300,0
+BML_G.US,D,20201117,000000,21.77,22.2,21.77,22.2,5240,0
+BML_G.US,D,20201118,000000,22.19,22.2,21.95,21.95,2125,0
+BML_G.US,D,20201119,000000,22.02,22.1898,21.95,21.95,8668,0
+BML_G.US,D,20201120,000000,22,22.095,21.98,22.095,3896,0
+BML_G.US,D,20201123,000000,22,22.1,22,22.0999,4216,0
+BML_G.US,D,20201124,000000,22.0944,22.16,21.9793,21.9999,4615,0
+BML_G.US,D,20201125,000000,22.17,22.17,21.79,21.84,3771,0
+BML_G.US,D,20201127,000000,21.83,21.93,21.81,21.84,2371,0
+BML_G.US,D,20201130,000000,22.11,22.11,21.915,21.94,10387,0
+BML_G.US,D,20201201,000000,21.91,22.01,21.84,21.84,4197,0
+BML_G.US,D,20201202,000000,22,22,21.9,21.95,4105,0
+BML_G.US,D,20201203,000000,21.85,22,21.85,21.97,1935,0
+BML_G.US,D,20201204,000000,21.91,22,21.85,21.99,12838,0
+BML_G.US,D,20201207,000000,22.01,22.01,21.87,21.97,5555,0
+BML_G.US,D,20201208,000000,21.9,21.98,21.875,21.937,2786,0
+BML_G.US,D,20201209,000000,22,22,21.901,21.99,3022,0
+BML_G.US,D,20201210,000000,22,22,21.9,21.9,3859,0
+BML_G.US,D,20201211,000000,21.99,22.01,21.87,22.01,4810,0
+BML_G.US,D,20201214,000000,22.0827,22.0827,22,22,1204,0
+BML_G.US,D,20201215,000000,22.05,22.12,22,22.09,4473,0
+BML_G.US,D,20201216,000000,22.0614,22.1023,21.915,21.92,3965,0
+BML_G.US,D,20201217,000000,22.03,22.25,22,22.25,7896,0
+BML_G.US,D,20201218,000000,22.13,22.13,22.03,22.12,7125,0
+BML_G.US,D,20201221,000000,22,22.1899,21.95,22.132,3228,0
+BML_G.US,D,20201222,000000,22,22.2607,22,22.15,15266,0
+BML_G.US,D,20201223,000000,22.2,22.2,22.01,22.08,6352,0
+BML_G.US,D,20201224,000000,22.01,22.18,22.01,22.18,4103,0
+BML_G.US,D,20201228,000000,22.15,22.28,22,22.28,13708,0
+BML_G.US,D,20201229,000000,22.36,22.36,22.09,22.24,11373,0
+BML_G.US,D,20201230,000000,22.2,22.35,22.13,22.2787,5740,0
+BML_G.US,D,20201231,000000,22.23,22.57,22.21,22.57,8416,0
+BML_G.US,D,20210104,000000,22.64,22.74,22.4711,22.6097,11306,0
+BML_G.US,D,20210105,000000,22.5078,22.703,22.38,22.39,10480,0
+BML_G.US,D,20210106,000000,22.42,22.42,21.88,21.88,16407,0
+BML_G.US,D,20210107,000000,21.87,21.9975,21.8,21.93,16375,0
+BML_G.US,D,20210108,000000,21.8,21.86,21.8,21.85,4176,0
+BML_G.US,D,20210111,000000,21.8,21.907,21.78,21.907,3366,0
+BML_G.US,D,20210112,000000,21.73,21.73,21.53,21.6,3497,0
+BML_G.US,D,20210113,000000,21.7117,22.04,21.66,22.0106,5013,0
+BML_G.US,D,20210114,000000,21.985,22.04,21.985,22.04,3775,0
+BML_G.US,D,20210115,000000,22.3,22.49,22.11,22.34,6838,0
+BML_G.US,D,20210119,000000,22.53,22.53,22.31,22.41,126172,0
+BML_G.US,D,20210120,000000,22.38,22.45,22.34,22.4,11163,0
+BML_G.US,D,20210121,000000,22.45,22.45,22.15,22.15,19478,0
+BML_G.US,D,20210122,000000,22.25,22.27,22.1,22.11,11365,0
+BML_G.US,D,20210125,000000,22.13,22.21,22.13,22.21,1538,0
+BML_G.US,D,20210126,000000,22.3625,22.3625,22.25,22.25,2339,0
+BML_G.US,D,20210127,000000,22.05,22.18,21.976,22.04,8089,0
+BML_G.US,D,20210128,000000,21.98,22.2781,21.98,22.2781,2965,0
+BML_G.US,D,20210129,000000,22.2058,22.2058,22,22.05,19853,0
+BML_G.US,D,20210201,000000,22.31,22.35,22.1545,22.1615,5727,0
+BML_G.US,D,20210202,000000,22.3,22.4372,22.29,22.3999,5829,0
+BML_G.US,D,20210203,000000,22.45,22.45,22.385,22.45,10150,0
+BML_G.US,D,20210204,000000,22.45,22.63,22.45,22.54,9386,0
+BML_G.US,D,20210205,000000,22.56,22.62,22.4,22.54,7707,0
+BML_G.US,D,20210208,000000,22.4,22.59,22.281,22.4425,11796,0
+BML_G.US,D,20210209,000000,22.448,22.68,22.448,22.68,8278,0
+BML_G.US,D,20210210,000000,22.69,22.74,22.69,22.74,2889,0
+BML_G.US,D,20210211,000000,22.5395,22.65,22.5395,22.63,1852,0
+BML_G.US,D,20210212,000000,22.6,22.6,22.31,22.31,7769,0
+BML_G.US,D,20210216,000000,22.3379,22.34,22.1,22.1,1589,0
+BML_G.US,D,20210217,000000,22.04,22.4,22.04,22.06,5875,0
+BML_G.US,D,20210218,000000,22.2,22.33,22.12,22.23,6864,0
+BML_G.US,D,20210219,000000,22.22,22.22,22,22.05,6965,0
+BML_G.US,D,20210222,000000,22.07,22.2,22.0122,22.1389,3340,0
+BML_G.US,D,20210223,000000,21.9328,22.22,21.9328,22.2,2075,0
+BML_G.US,D,20210224,000000,21.93,22.15,21.88,21.91,6776,0
+BML_G.US,D,20210225,000000,21.86,21.93,21.48,21.48,13817,0
+BML_G.US,D,20210226,000000,21.71,21.7599,21.4217,21.5626,4312,0
+BML_G.US,D,20210301,000000,21.45,21.65,21.4295,21.4295,1317,0
+BML_G.US,D,20210302,000000,21.4,21.65,21.4,21.42,1473,0
+BML_G.US,D,20210303,000000,21.2738,21.6,21.27,21.5936,3137,0
+BML_G.US,D,20210304,000000,21.64,21.64,21.3233,21.6,1459,0
+BML_G.US,D,20210305,000000,21.5361,21.63,21.5361,21.63,869,0
+BML_G.US,D,20210308,000000,21.65,21.65,21.35,21.51,10136,0
+BML_G.US,D,20210309,000000,21.65,21.65,21.5458,21.55,3528,0
+BML_G.US,D,20210310,000000,21.52,21.7,21.51,21.6835,10724,0
+BML_G.US,D,20210311,000000,21.74,21.9899,21.74,21.88,4206,0
+BML_G.US,D,20210312,000000,21.75,22,21.644,22,6301,0
+BML_G.US,D,20210315,000000,22,22.148,22,22.148,4316,0
+BML_G.US,D,20210316,000000,22.19,22.19,22.01,22.114,1300,0
+BML_G.US,D,20210317,000000,22.13,22.1583,21.8629,22,12960,0
+BML_G.US,D,20210318,000000,21.98,22.05,21.85,21.85,2431,0
+BML_G.US,D,20210319,000000,21.85,21.98,21.85,21.85,5867,0
+BML_G.US,D,20210322,000000,21.88,22.0471,21.74,21.88,8500,0
+BML_G.US,D,20210323,000000,22.14,22.14,21.85,21.87,3640,0
+BML_G.US,D,20210324,000000,22.03,22.03,22.03,22.03,400,0
+BML_G.US,D,20210325,000000,21.91,21.93,21.72,21.74,57552,0
+BML_G.US,D,20210326,000000,21.79,21.79,21.74,21.75,9761,0
+BML_G.US,D,20210329,000000,21.83,21.83,21.65,21.66,5215,0
+BML_G.US,D,20210330,000000,21.74,21.82,21.67,21.75,6356,0
+BML_G.US,D,20210331,000000,21.83,21.83,21.6406,21.6406,17190,0
+BML_G.US,D,20210401,000000,21.67,21.815,21.67,21.69,10771,0
+BML_G.US,D,20210405,000000,21.69,21.9474,21.67,21.7,21167,0
+BML_G.US,D,20210406,000000,21.65,21.8653,21.65,21.8645,271375,0
+BML_G.US,D,20210407,000000,21.86,21.89,21.7602,21.8151,15907,0
+BML_G.US,D,20210408,000000,21.8501,21.8514,21.8,21.84,2542,0
+BML_G.US,D,20210409,000000,21.75,21.88,21.75,21.88,15814,0
+BML_G.US,D,20210412,000000,21.92,21.95,21.8402,21.87,9219,0
+BML_G.US,D,20210413,000000,21.87,21.92,21.8472,21.85,17501,0
+BML_G.US,D,20210414,000000,21.91,21.91,21.81,21.86,7539,0
+BML_G.US,D,20210415,000000,21.83,22,21.83,21.98,7751,0
+BML_G.US,D,20210416,000000,22.05,22.05,21.927,21.98,2321,0
+BML_G.US,D,20210419,000000,21.98,22.0396,21.85,22,25698,0
+BML_G.US,D,20210420,000000,21.9565,21.98,21.92,21.92,9756,0
+BML_G.US,D,20210421,000000,21.97,22.1,21.9109,22,13812,0
+BML_G.US,D,20210422,000000,21.93,22.08,21.93,22.025,13534,0
+BML_G.US,D,20210423,000000,22.12,22.15,21.98,21.98,31839,0
+BML_G.US,D,20210426,000000,21.98,22.28,21.98,22.15,29442,0
+BML_G.US,D,20210427,000000,22.189,22.23,21.96,22.0075,25458,0
+BML_G.US,D,20210428,000000,22,22.13,21.91,22.02,26857,0
+BML_G.US,D,20210429,000000,22.12,22.12,21.9,21.96,19301,0
+BML_G.US,D,20210430,000000,22,22.0791,21.9,22.0551,15911,0
+BML_G.US,D,20210503,000000,22.07,22.2,22.06,22.2,8000,0
+BML_G.US,D,20210504,000000,22.2142,22.2142,22.01,22.01,15055,0
+BML_G.US,D,20210505,000000,22.125,22.1399,21.81,21.88,22157,0
+BML_G.US,D,20210506,000000,21.82,22.1,21.82,21.9501,14963,0
+BML_G.US,D,20210507,000000,21.95,22.04,21.9,21.9501,13405,0
+BML_G.US,D,20210510,000000,22.05,22.05,21.92,21.96,12893,0
+BML_G.US,D,20210511,000000,21.92,21.9699,21.9,21.93,9172,0
+BML_G.US,D,20210512,000000,21.95,21.95,21.71,21.85,25515,0
+BML_G.US,D,20210513,000000,21.68,21.75,21.6,21.7,22546,0
+BML_G.US,D,20210514,000000,21.71,21.8,21.7,21.8,8563,0
+BML_G.US,D,20210517,000000,21.72,21.88,21.72,21.88,2971,0
+BML_G.US,D,20210518,000000,21.76,21.89,21.76,21.847,2787,0
+BML_G.US,D,20210519,000000,21.8262,21.98,21.8262,21.905,10033,0
+BML_G.US,D,20210520,000000,21.9,21.99,21.9,21.98,6714,0
+BML_G.US,D,20210521,000000,21.98,22.1,21.98,22,16850,0
+BML_G.US,D,20210524,000000,22.0886,22.0886,21.86,21.91,16027,0
+BML_G.US,D,20210525,000000,21.91,22.0315,21.8795,21.9698,19664,0
+BML_G.US,D,20210526,000000,22,22.08,21.99,22.0161,24134,0
+BML_G.US,D,20210527,000000,22.015,22.08,21.86,21.93,53441,0
+BML_G.US,D,20210528,000000,21.98,22.1084,21.8977,22.1084,17332,0
+BML_G.US,D,20210601,000000,22.1,22.11,21.98,22.03,15293,0
+BML_G.US,D,20210602,000000,21.96,22.15,21.96,22.09,15970,0
+BML_G.US,D,20210603,000000,22.02,22.18,22.02,22.1,18793,0
+BML_G.US,D,20210604,000000,22.18,22.24,22.05,22.1052,24451,0
+BML_G.US,D,20210607,000000,22.0619,22.28,22.0619,22.25,16052,0
+BML_G.US,D,20210608,000000,22.29,22.39,22.1751,22.34,21637,0
+BML_G.US,D,20210609,000000,22.4,22.47,22.36,22.36,3080,0
+BML_G.US,D,20210610,000000,22.47,22.535,22.45,22.5,7930,0
+BML_G.US,D,20210611,000000,22.5,22.583,22.31,22.5,16147,0
+BML_G.US,D,20210614,000000,22.37,22.57,22.37,22.57,9918,0
+BML_G.US,D,20210615,000000,22.6,22.6,22.53,22.53,10653,0
+BML_G.US,D,20210616,000000,22.57,22.59,22.4639,22.4639,12496,0
+BML_G.US,D,20210617,000000,22.5,22.78,22.48,22.78,21253,0
+BML_G.US,D,20210618,000000,22.8,23.34,22.6025,23.02,33350,0
+BML_G.US,D,20210621,000000,22.88,23.24,22.88,23.21,19236,0
+BML_G.US,D,20210622,000000,23.7,23.78,23.34,23.78,23004,0
+BML_G.US,D,20210623,000000,23.6,23.95,23.59,23.76,16370,0
+BML_G.US,D,20210624,000000,23.9,23.9499,23.5909,23.5909,21705,0
+BML_G.US,D,20210625,000000,23.67,23.67,23.05,23.12,21458,0
+BML_G.US,D,20210628,000000,23.23,23.2447,22.75,22.995,33618,0
+BML_G.US,D,20210629,000000,23.15,23.15,22.7,22.93,42254,0
+BML_G.US,D,20210630,000000,23,23.08,22.74,23,19871,0
+BML_G.US,D,20210701,000000,23.1152,23.15,22.79,23.02,25724,0
+BML_G.US,D,20210702,000000,23.1958,23.21,23.1347,23.21,6426,0
+BML_G.US,D,20210706,000000,23.09,23.24,22.9,23.18,10832,0
+BML_G.US,D,20210707,000000,23.42,23.44,23.11,23.41,13061,0
+BML_G.US,D,20210708,000000,23.33,23.51,23.2,23.2101,4337,0
+BML_G.US,D,20210709,000000,23.35,23.54,23.33,23.5395,5217,0
+BML_G.US,D,20210712,000000,23.498,23.656,23.45,23.656,5000,0
+BML_G.US,D,20210713,000000,23.41,23.68,23.38,23.38,6015,0
+BML_G.US,D,20210714,000000,23.41,23.64,23.4,23.64,11572,0
+BML_G.US,D,20210715,000000,23.63,23.65,23.59,23.628,1688,0
+BML_G.US,D,20210716,000000,23.64,23.64,23.4,23.4998,6645,0
+BML_G.US,D,20210719,000000,23.4226,23.43,23.317,23.41,8991,0
+BML_G.US,D,20210720,000000,23.3284,23.39,23.14,23.39,12580,0
+BML_G.US,D,20210721,000000,23.41,23.442,23.325,23.35,26020,0
+BML_G.US,D,20210722,000000,23.41,23.45,23.3411,23.449,4082,0
+BML_G.US,D,20210723,000000,23.5165,23.575,23.5165,23.55,6974,0
+BML_G.US,D,20210726,000000,23.46,23.58,23.4,23.56,9138,0
+BML_G.US,D,20210727,000000,23.86,24,23.5,23.78,30864,0
+BML_G.US,D,20210728,000000,24.07,24.07,23.5,23.63,11629,0
+BML_G.US,D,20210729,000000,23.52,23.94,23.51,23.75,15111,0
+BML_G.US,D,20210730,000000,23.655,23.77,23.56,23.6,22340,0
+BML_G.US,D,20210802,000000,23.53,23.94,23.53,23.83,12321,0
+BML_G.US,D,20210803,000000,23.94,23.94,23.71,23.9,8998,0
+BML_G.US,D,20210804,000000,23.977,23.977,23.76,23.8482,7222,0
+BML_G.US,D,20210805,000000,23.88,23.917,23.75,23.75,16222,0
+BML_G.US,D,20210806,000000,23.76,23.87,23.72,23.81,3593,0
+BML_G.US,D,20210809,000000,23.7999,23.8596,23.45,23.6,18367,0
+BML_G.US,D,20210810,000000,23.58,23.81,23.55,23.73,27898,0
+BML_G.US,D,20210811,000000,23.7681,24.58,23.76,23.88,40102,0
+BML_G.US,D,20210812,000000,23.81,23.97,23.8,23.91,10721,0
+BML_G.US,D,20210813,000000,23.91,23.935,23.7513,23.789,11226,0
+BML_G.US,D,20210816,000000,23.9378,23.9378,23.72,23.822,11095,0
+BML_G.US,D,20210817,000000,23.88,23.926,23.7256,23.874,13426,0
+BML_G.US,D,20210818,000000,23.93,23.93,23.7101,23.8,8007,0
+BML_G.US,D,20210819,000000,23.93,24.25,23.87,24.25,11921,0
+BML_G.US,D,20210820,000000,24.15,24.2,24.08,24.1486,3098,0
+BML_G.US,D,20210823,000000,24,24.1,23.9801,24.1,6583,0
+BML_G.US,D,20210824,000000,24.001,24.23,24.001,24.2117,10583,0
+BML_G.US,D,20210825,000000,24.25,24.25,23.97,24.0537,22330,0
+BML_G.US,D,20210826,000000,24.025,24.18,23.757,24.18,6092,0
+BML_G.US,D,20210827,000000,24.18,24.2,24.0317,24.2,4982,0
+BML_G.US,D,20210830,000000,24.2,24.21,24.02,24.0987,4142,0
+BML_G.US,D,20210831,000000,24.16,24.21,23.98,24.14,19931,0
+BML_G.US,D,20210901,000000,24.16,24.25,24.14,24.24,7963,0
+BML_G.US,D,20210902,000000,24.24,24.3194,24.24,24.2401,3801,0
+BML_G.US,D,20210903,000000,24.25,24.2763,24.01,24.1791,19856,0
+BML_G.US,D,20210907,000000,24.15,24.2283,24.0601,24.14,2360,0
+BML_G.US,D,20210908,000000,23.92,24.1975,23.92,24,13533,0
+BML_G.US,D,20210909,000000,24,24.3255,24,24.3173,8377,0
+BML_G.US,D,20210910,000000,24.25,24.3789,24.13,24.16,3881,0
+BML_G.US,D,20210913,000000,24.3999,24.4,24.2252,24.33,4600,0
+BML_G.US,D,20210914,000000,24.17,24.4007,24.08,24.08,6969,0
+BML_G.US,D,20210915,000000,24.135,24.135,24.02,24.02,6799,0
+BML_G.US,D,20210916,000000,24.11,24.2,24.09,24.1671,7811,0
+BML_G.US,D,20210917,000000,24.18,24.18,24.12,24.122,2820,0
+BML_G.US,D,20210920,000000,24.12,24.15,24.1073,24.15,2978,0
+BML_G.US,D,20210921,000000,24.15,24.34,24.075,24.34,8267,0
+BML_G.US,D,20210922,000000,24.25,24.49,24.2085,24.475,6056,0
+BML_G.US,D,20210923,000000,24.4125,24.5177,24.325,24.3452,5280,0
+BML_G.US,D,20210924,000000,24.23,24.4,24.23,24.32,4737,0
+BML_G.US,D,20210927,000000,24.3633,24.3633,24.0431,24.2884,2330,0
+BML_G.US,D,20210928,000000,24.23,24.23,23.8188,24.12,9271,0
+BML_G.US,D,20210929,000000,24.25,24.25,24.03,24.126,8584,0
+BML_G.US,D,20210930,000000,24.05,24.17,24.038,24.15,5350,0
+BML_G.US,D,20211001,000000,24.23,24.24,24.1352,24.1352,6141,0
+BML_G.US,D,20211004,000000,23.98,24.049,23.75,23.8709,4230,0
+BML_G.US,D,20211005,000000,24.02,24.14,23.985,23.9901,7360,0
+BML_G.US,D,20211006,000000,23.99,23.99,23.7748,23.86,5732,0
+BML_G.US,D,20211007,000000,24.0235,24.08,23.6,23.64,6202,0
+BML_G.US,D,20211008,000000,23.68,23.69,23.6446,23.67,2459,0
+BML_G.US,D,20211011,000000,23.6271,23.8,23.6135,23.77,4778,0
+BML_G.US,D,20211012,000000,23.85,23.85,23.8023,23.84,3883,0
+BML_G.US,D,20211013,000000,23.83,24.0593,23.775,23.91,4175,0
+BML_G.US,D,20211014,000000,24.01,24.186,24.01,24.15,3374,0
+BML_G.US,D,20211015,000000,24.25,24.25,24,24,4702,0
+BML_G.US,D,20211018,000000,23.92,24.1799,23.8901,23.96,6768,0
+BML_G.US,D,20211019,000000,24.0801,24.0801,23.75,24.0563,14911,0
+BML_G.US,D,20211020,000000,24.05,24.05,23.88,23.99,3240,0
+BML_G.US,D,20211021,000000,24.08,24.08,23.88,23.96,21235,0
+BML_G.US,D,20211022,000000,24.09,24.14,24.08,24.08,2531,0
+BML_G.US,D,20211025,000000,24.0134,24.17,23.8334,24.1,5650,0
+BML_G.US,D,20211026,000000,24.1295,24.1295,24.0101,24.12,2525,0
+BML_G.US,D,20211027,000000,24.2,24.34,24.185,24.3272,14524,0
+BML_G.US,D,20211028,000000,24.16,24.31,24.16,24.3,6988,0
+BML_G.US,D,20211029,000000,24.35,24.35,24.215,24.3499,6297,0
+BML_G.US,D,20211101,000000,24.29,24.438,24.18,24.285,7514,0
+BML_G.US,D,20211102,000000,24.36,24.48,24.29,24.29,2609,0
+BML_G.US,D,20211103,000000,24.3789,24.45,24.355,24.45,3533,0
+BML_G.US,D,20211104,000000,24.31,24.4,24.3,24.3508,11432,0
+BML_G.US,D,20211105,000000,24.34,24.3857,24.285,24.35,2012,0
+BML_G.US,D,20211108,000000,24.23,24.35,24.23,24.2312,1221,0
+BML_G.US,D,20211109,000000,24.23,24.35,24.2,24.2,2861,0
+BML_G.US,D,20211110,000000,24.1,24.2602,24.06,24.06,2934,0
+BML_G.US,D,20211111,000000,24.1295,24.3077,24.1295,24.1659,2437,0
+BML_G.US,D,20211112,000000,24.006,24.12,24.006,24.12,2149,0
+BML_G.US,D,20211115,000000,24,24.08,23.92,24.0799,6356,0
+BML_G.US,D,20211116,000000,24.08,24.38,24.08,24.38,10504,0
+BML_G.US,D,20211117,000000,24.1073,24.1073,24.1073,24.1073,503,0
+BML_G.US,D,20211118,000000,24.36,24.47,24.223,24.4,2859,0
+BML_G.US,D,20211119,000000,24.3,24.35,24.2,24.3293,6263,0
+BML_G.US,D,20211122,000000,24.2,24.2747,24.2,24.2,1396,0
+BML_G.US,D,20211123,000000,24.16,24.37,24.13,24.158,2834,0
+BML_G.US,D,20211124,000000,24.28,24.31,24.13,24.1478,3094,0
+BML_G.US,D,20211126,000000,24.01,24.19,24,24.19,2674,0
+BML_G.US,D,20211129,000000,24.09,24.24,24,24.0998,6891,0
+BML_G.US,D,20211130,000000,24.02,24.2378,23.9014,23.9014,13028,0
+BML_G.US,D,20211201,000000,23.9,23.95,23.7774,23.7774,4163,0
+BML_G.US,D,20211202,000000,23.71,23.99,23.46,23.46,11602,0
+BML_G.US,D,20211203,000000,23.36,23.7297,23.36,23.4301,2226,0
+BML_G.US,D,20211206,000000,23.45,23.7,23.45,23.7,2308,0
+BML_G.US,D,20211207,000000,23.45,23.63,23.3139,23.6,5604,0
+BML_G.US,D,20211208,000000,23.6,23.6,23.29,23.29,13872,0
+BML_G.US,D,20211209,000000,23.47,23.47,23.18,23.313,2723,0
+BML_G.US,D,20211210,000000,23.18,23.3739,23.18,23.3739,7643,0
+BML_G.US,D,20211213,000000,23.25,23.2925,23.08,23.0876,8997,0
+BML_G.US,D,20211214,000000,22.88,22.95,22.85,22.94,25399,0
+BML_G.US,D,20211215,000000,23,23.12,23,23.12,1172,0
+BML_G.US,D,20211216,000000,23.23,23.3089,23.07,23.0976,7237,0
+BML_G.US,D,20211217,000000,23.34,23.39,23.14,23.14,7115,0
+BML_G.US,D,20211220,000000,23.2,23.39,23.13,23.25,8799,0
+BML_G.US,D,20211221,000000,23.1366,23.3871,23,23.14,44583,0
+BML_G.US,D,20211222,000000,23.2668,23.2668,23.23,23.23,325,0
+BML_G.US,D,20211223,000000,23.34,23.4,23.2621,23.32,15370,0
+BML_G.US,D,20211227,000000,23.26,23.26,23.26,23.26,215,0
+BML_G.US,D,20211228,000000,23.21,23.6,23.21,23.6,3841,0
+BML_G.US,D,20211229,000000,23.42,23.57,23.2537,23.56,3100,0
+BML_G.US,D,20211230,000000,23.3847,23.62,23.3847,23.6199,2872,0
+BML_G.US,D,20211231,000000,23.5,23.74,23.5,23.68,6834,0
+BML_G.US,D,20220103,000000,23.7,23.75,23.7,23.73,4916,0
+BML_G.US,D,20220104,000000,23.6,23.6,23.44,23.56,14087,0
+BML_G.US,D,20220105,000000,23.4,23.72,23.4,23.41,2479,0
+BML_G.US,D,20220106,000000,23.43,23.54,23.43,23.54,4885,0
+BML_G.US,D,20220107,000000,23.45,23.55,23.3628,23.397,3933,0
+BML_G.US,D,20220110,000000,23.4229,23.4988,23.25,23.4988,8519,0
+BML_G.US,D,20220111,000000,23.55,23.55,23.4745,23.55,3839,0
+BML_G.US,D,20220112,000000,23.634,23.66,23.31,23.62,3578,0
+BML_G.US,D,20220113,000000,23.4,23.555,23.3901,23.3901,1505,0
+BML_G.US,D,20220114,000000,23.5,23.57,23.33,23.56,11123,0
+BML_G.US,D,20220118,000000,23.43,23.46,23.4,23.4,1459,0
+BML_G.US,D,20220119,000000,23.4,23.4377,23.35,23.35,2946,0
+BML_G.US,D,20220120,000000,23.34,23.5,23.34,23.4214,2829,0
+BML_G.US,D,20220121,000000,23.4802,23.4802,23.35,23.365,2525,0
+BML_G.US,D,20220124,000000,23.3049,23.96,23.085,23.96,16617,0
+BML_G.US,D,20220125,000000,23.79,23.7999,23.58,23.58,1404,0
+BML_G.US,D,20220126,000000,23.51,23.51,23.24,23.2774,9935,0
+BML_G.US,D,20220127,000000,23.03,23.03,21.94,21.94,7582,0
+BML_G.US,D,20220128,000000,22.25,22.4,22.24,22.35,7975,0
+BML_G.US,D,20220131,000000,22.42,22.47,22.13,22.301,12875,0
+BML_G.US,D,20220201,000000,22.39,22.53,22.36,22.4434,2998,0
+BML_G.US,D,20220203,000000,22.1,22.2203,21.86,22.12,11927,0
+BML_G.US,D,20220204,000000,22.39,22.39,21.55,21.55,3964,0
+BML_G.US,D,20220207,000000,21.4944,21.9,21.49,21.7813,8189,0
+BML_G.US,D,20220208,000000,21.65,21.82,21.6,21.7,5954,0
+BML_G.US,D,20220209,000000,21.784,21.8876,21.6787,21.83,5149,0
+BML_G.US,D,20220210,000000,21.85,21.85,21.55,21.79,9789,0
+BML_G.US,D,20220211,000000,21.79,21.79,21.5,21.65,4516,0
+BML_G.US,D,20220214,000000,21.3501,21.485,19.94,20.7057,15225,0
+BML_G.US,D,20220215,000000,20.26,20.5,20.2414,20.27,4263,0
+BML_G.US,D,20220216,000000,20.396,20.44,20.1654,20.4,10094,0
+BML_G.US,D,20220217,000000,20.53,20.647,20.2001,20.2001,5410,0
+BML_G.US,D,20220218,000000,20.47,20.54,20.27,20.3443,10049,0
+BML_G.US,D,20220222,000000,20.33,20.3358,20.05,20.1,7119,0
+BML_G.US,D,20220223,000000,20.1,20.42,20.1,20.29,12124,0
+BML_G.US,D,20220224,000000,19.8,20.7,19.76,20.57,20057,0
+BML_G.US,D,20220225,000000,20.48,20.7606,20.44,20.64,6120,0
+BML_G.US,D,20220228,000000,20.34,20.38,20.07,20.09,12852,0
+BML_G.US,D,20220301,000000,20.07,20.2261,19.78,19.82,25224,0
+BML_G.US,D,20220302,000000,19.69,20.08,19.69,19.9,29691,0
+BML_G.US,D,20220303,000000,20.1452,20.1452,20,20.1,4695,0
+BML_G.US,D,20220304,000000,20.098,20.1,19.9101,19.9309,10398,0
+BML_G.US,D,20220307,000000,20,20,19.8163,19.8163,4569,0
+BML_G.US,D,20220308,000000,19.874,19.99,19.75,19.8041,10118,0
+BML_G.US,D,20220309,000000,20.06,20.1164,20,20.08,6930,0
+BML_G.US,D,20220310,000000,20.09,20.12,19.8379,20.09,11226,0
+BML_G.US,D,20220311,000000,19.9337,20.05,19.8722,20.038,2645,0
+BML_G.US,D,20220314,000000,20.05,20.05,19,19.345,12457,0
+BML_G.US,D,20220315,000000,19.12,19.6488,19.11,19.62,27208,0
+BML_G.US,D,20220316,000000,19.45,19.58,19.3999,19.55,7611,0
+BML_G.US,D,20220317,000000,19.69,20,19.69,19.9829,11488,0
+BML_G.US,D,20220318,000000,20.13,20.23,20.08,20.08,7085,0
+BML_G.US,D,20220321,000000,20.11,20.15,19.9201,20.0403,5677,0
+BML_G.US,D,20220322,000000,19.7801,19.99,19.77,19.77,2186,0
+BML_G.US,D,20220323,000000,19.63,19.9593,19.54,19.74,21589,0
+BML_G.US,D,20220324,000000,19.7372,19.83,19.72,19.79,5480,0
+BML_G.US,D,20220325,000000,19.79,19.8044,19.53,19.53,1865,0
+BML_G.US,D,20220328,000000,19.4019,19.76,19.34,19.75,11644,0
+BML_G.US,D,20220329,000000,19.5639,19.93,19.5639,19.91,6754,0
+BML_G.US,D,20220330,000000,19.92,19.92,19.5626,19.7899,4054,0
+BML_G.US,D,20220331,000000,19.9059,19.9059,19.75,19.75,4187,0
+BML_G.US,D,20220401,000000,19.5898,19.75,19.555,19.75,2767,0
+BML_G.US,D,20220404,000000,19.81,19.81,19.31,19.62,19069,0
+BML_G.US,D,20220405,000000,19.73,19.73,19.23,19.325,20163,0
+BML_G.US,D,20220406,000000,19.28,19.37,19.06,19.06,3156,0
+BML_G.US,D,20220407,000000,19.54,19.86,19.0601,19.855,31474,0
+BML_G.US,D,20220408,000000,19.86,19.98,19.7,19.81,13211,0
+BML_G.US,D,20220411,000000,19.95,19.95,19.66,19.68,3784,0
+BML_G.US,D,20220412,000000,19.69,20,19.68,19.9,5764,0
+BML_G.US,D,20220413,000000,19.6615,19.83,19.64,19.64,725,0
+BML_G.US,D,20220414,000000,19.64,19.84,19.5215,19.55,5648,0
+BML_G.US,D,20220418,000000,19.55,19.69,19.48,19.69,6755,0
+BML_G.US,D,20220420,000000,19.75,19.77,19.75,19.77,753,0
+BML_G.US,D,20220421,000000,19.51,19.71,19.31,19.31,5912,0
+BML_G.US,D,20220422,000000,19.478,19.478,19.4,19.45,2796,0
+BML_G.US,D,20220425,000000,19.425,19.45,19.4,19.45,6557,0
+BML_G.US,D,20220426,000000,19.41,19.41,19.4,19.4,2100,0
+BML_G.US,D,20220427,000000,19.32,19.4678,19.1,19.25,6398,0
+BML_G.US,D,20220428,000000,19.1396,19.5,19.01,19.47,3115,0
+BML_G.US,D,20220429,000000,19.27,19.7298,19.27,19.7298,1600,0
+BML_G.US,D,20220502,000000,19.6011,19.6011,18.5783,18.72,49290,0
+BML_G.US,D,20220503,000000,19.0695,19.0695,18.7009,18.7699,5035,0
+BML_G.US,D,20220504,000000,18.42,18.77,18.25,18.77,13472,0
+BML_G.US,D,20220505,000000,18.32,18.6,18.27,18.302,17704,0
+BML_G.US,D,20220506,000000,18.23,18.4,18.09,18.09,18733,0
+BML_G.US,D,20220509,000000,18.04,18.1314,17.7,17.7499,32877,0
+BML_G.US,D,20220510,000000,17.9,17.92,17.7,17.75,10038,0
+BML_G.US,D,20220511,000000,17.74,18.22,17.74,18.22,12323,0
+BML_G.US,D,20220512,000000,18.03,18.35,17.8803,18.35,6618,0
+BML_G.US,D,20220513,000000,18.3382,18.41,18.0245,18.41,6705,0
+BML_G.US,D,20220516,000000,18.44,18.68,18.35,18.68,13234,0
+BML_G.US,D,20220517,000000,18.77,18.77,18.35,18.42,10812,0
+BML_G.US,D,20220518,000000,18.38,18.38,18.05,18.34,2129,0
+BML_G.US,D,20220519,000000,18.37,18.39,18.1527,18.23,3376,0
+BML_G.US,D,20220520,000000,18.23,18.453,17.9169,18.25,4228,0
+BML_G.US,D,20220523,000000,18.32,18.32,17.97,18.0175,2603,0
+BML_G.US,D,20220524,000000,18.15,18.15,18.0178,18.0178,3783,0
+BML_G.US,D,20220525,000000,18,18.32,18,18.08,8429,0
+BML_G.US,D,20220526,000000,18.16,18.2877,18.04,18.14,10566,0
+BML_G.US,D,20220527,000000,18.17,18.65,18.17,18.65,10695,0
+BML_G.US,D,20220531,000000,18.64,18.64,18.04,18.06,3362,0
+BML_G.US,D,20220601,000000,17.95,18.3399,17.95,18.28,7381,0
+BML_G.US,D,20220602,000000,18.2,18.34,18.1069,18.32,7204,0
+BML_G.US,D,20220603,000000,18.3153,18.35,18.2608,18.28,6324,0
+BML_G.US,D,20220606,000000,18.25,18.5299,18.24,18.52,7384,0
+BML_G.US,D,20220607,000000,18.39,18.88,18.39,18.86,7583,0
+BML_G.US,D,20220608,000000,18.9664,18.9664,18.86,18.8616,2136,0
+BML_G.US,D,20220609,000000,18.87,18.96,18.69,18.69,13218,0
+BML_G.US,D,20220610,000000,18.44,18.68,18.23,18.35,8621,0
+BML_G.US,D,20220613,000000,18.12,18.15,17.82,17.85,17023,0
+BML_G.US,D,20220614,000000,17.73,17.73,17.54,17.54,6478,0
+BML_G.US,D,20220615,000000,17.7,18.0928,17.55,17.96,4803,0
+BML_G.US,D,20220616,000000,17.75,18.0404,17.54,17.82,3998,0
+BML_G.US,D,20220617,000000,17.5906,18.008,17.5799,17.75,1846,0
+BML_G.US,D,20220621,000000,17.9,17.9,17.84,17.87,1172,0
+BML_G.US,D,20220622,000000,17.9055,17.9055,17.58,17.59,28780,0
+BML_G.US,D,20220623,000000,17.66,17.79,17.54,17.7899,4773,0
+BML_G.US,D,20220624,000000,17.8,17.85,17.65,17.65,3076,0
+BML_G.US,D,20220627,000000,17.8547,17.8547,17.66,17.78,7963,0
+BML_G.US,D,20220628,000000,17.76,17.9386,17.76,17.76,1971,0
+BML_G.US,D,20220629,000000,17.61,17.8599,17.61,17.8,14004,0
+BML_G.US,D,20220630,000000,17.76,18.16,17.7479,17.97,10201,0
+BML_G.US,D,20220701,000000,18.3,18.32,18.0499,18.205,4469,0
+BML_G.US,D,20220705,000000,18.4599,18.4599,18.09,18.39,3970,0
+BML_G.US,D,20220706,000000,18.2,18.4113,18.01,18.01,7872,0
+BML_G.US,D,20220707,000000,18.1,18.4499,18.1,18.35,5644,0
+BML_G.US,D,20220708,000000,18.2884,18.45,18.2,18.25,2523,0
+BML_G.US,D,20220711,000000,18.26,18.45,18.26,18.42,5221,0
+BML_G.US,D,20220712,000000,18.5,18.52,18.24,18.5,14012,0
+BML_G.US,D,20220713,000000,18.4,18.52,18.32,18.4836,5051,0
+BML_G.US,D,20220714,000000,18.42,18.47,18.1129,18.47,2566,0
+BML_G.US,D,20220715,000000,18.3,18.35,18.29,18.33,4447,0
+BML_G.US,D,20220718,000000,18.62,18.63,18.44,18.47,11905,0
+BML_G.US,D,20220719,000000,18.49,18.6071,18.3597,18.47,5733,0
+BML_G.US,D,20220720,000000,18.4,18.515,18.4,18.515,1880,0
+BML_G.US,D,20220721,000000,18.5,18.56,18.5,18.54,3230,0
+BML_G.US,D,20220722,000000,18.4601,18.7662,18.4601,18.4901,5712,0
+BML_G.US,D,20220725,000000,18.7519,18.7519,18.42,18.44,9086,0
+BML_G.US,D,20220726,000000,18.4,18.64,18.4,18.53,4164,0
+BML_G.US,D,20220727,000000,18.52,18.54,18.44,18.52,5789,0
+BML_G.US,D,20220728,000000,18.55,18.7687,18.26,18.6,7401,0
+BML_G.US,D,20220729,000000,18.5522,18.66,18.3793,18.59,4180,0
+BML_G.US,D,20220801,000000,18.315,18.8399,18.315,18.81,4361,0
+BML_G.US,D,20220802,000000,18.7772,19.14,18.3401,19.14,16646,0
+BML_G.US,D,20220803,000000,19.09,19.4,19.09,19.39,6946,0
+BML_G.US,D,20220804,000000,19.25,19.4,19.23,19.4,9425,0
+BML_G.US,D,20220805,000000,18.9149,19.3114,18.9149,19.27,19782,0
+BML_G.US,D,20220808,000000,19.1,19.4,19.1,19.4,3735,0
+BML_G.US,D,20220809,000000,19.4,19.4,19.092,19.36,8557,0
+BML_G.US,D,20220810,000000,19.5489,19.6807,19.36,19.5563,6364,0
+BML_G.US,D,20220811,000000,19.6227,19.6712,19.46,19.4603,7283,0
+BML_G.US,D,20220812,000000,19.39,19.58,19.39,19.57,12897,0
+BML_G.US,D,20220815,000000,19.7499,19.7499,19.44,19.54,13572,0
+BML_G.US,D,20220816,000000,19.24,19.74,19.24,19.69,12588,0
+BML_G.US,D,20220817,000000,19.177,19.39,19.177,19.3861,1193,0
+BML_G.US,D,20220818,000000,19.415,19.6799,19.415,19.6799,5528,0
+BML_G.US,D,20220819,000000,19.2617,19.54,19.24,19.54,2009,0
+BML_G.US,D,20220822,000000,19.3,19.6,19.3,19.36,9039,0
+BML_G.US,D,20220823,000000,19.26,19.328,18.8382,19.09,13363,0
+BML_G.US,D,20220824,000000,19,19.175,18.72,19.08,13681,0
+BML_G.US,D,20220825,000000,19.23,19.23,18.76,18.92,4908,0
+BML_G.US,D,20220826,000000,19.2944,19.2944,19.1496,19.1496,868,0
+BML_G.US,D,20220829,000000,19.19,19.19,18.8016,18.8711,2568,0
+BML_G.US,D,20220830,000000,18.76,19.2011,18.74,18.75,9272,0
+BML_G.US,D,20220831,000000,18.58,18.74,18.5,18.6,4604,0
+BML_G.US,D,20220901,000000,18.55,18.55,18.5,18.501,600,0
+BML_G.US,D,20220902,000000,18.55,18.71,18.47,18.47,5750,0
+BML_G.US,D,20220906,000000,18.95,18.95,18.55,18.6,14479,0
+BML_G.US,D,20220907,000000,18.66,18.9,18.66,18.7999,6499,0
+BML_G.US,D,20220908,000000,19.2599,19.2599,18.75,18.75,4619,0
+BML_G.US,D,20220909,000000,19.0265,19.12,18.84,18.84,6899,0
+BML_G.US,D,20220912,000000,18.89,19.2764,18.89,19.18,27022,0
+BML_G.US,D,20220913,000000,18.86,19.14,18.86,19.14,9286,0
+BML_G.US,D,20220914,000000,19.24,19.25,19.12,19.12,1300,0
+BML_G.US,D,20220915,000000,19.14,19.2126,19.09,19.11,1748,0
+BML_G.US,D,20220916,000000,18.95,19.1535,18.95,19.14,2793,0
+BML_G.US,D,20220919,000000,19.34,19.3899,19.16,19.24,17244,0
+BML_G.US,D,20220920,000000,19.08,19.44,19.08,19.32,9200,0
+BML_G.US,D,20220921,000000,19.45,19.56,19.4347,19.56,4729,0
+BML_G.US,D,20220922,000000,19.4626,19.51,19.44,19.51,3454,0
+BML_G.US,D,20220923,000000,19.1,19.1,19.1,19.1,461,0
+BML_G.US,D,20220926,000000,18.93,19.49,18.93,19.19,2818,0
+BML_G.US,D,20220927,000000,19.19,19.38,18.94,19.345,9425,0
+BML_G.US,D,20220928,000000,19.5558,19.5558,19.1614,19.21,7065,0
+BML_G.US,D,20220929,000000,19.15,19.6399,19.15,19.38,2378,0
+BML_G.US,D,20220930,000000,19.3703,19.3703,18.88,19.05,4517,0
+BML_G.US,D,20221003,000000,19.05,19.24,18.7906,18.93,5852,0
+BML_G.US,D,20221004,000000,19,19.3,18.91,18.9661,2739,0
+BML_G.US,D,20221005,000000,18.74,19.3199,18.74,18.85,2397,0
+BML_G.US,D,20221006,000000,18.8,18.82,18.4937,18.5,4105,0
+BML_G.US,D,20221007,000000,18.43,18.51,18.3,18.51,5381,0
+BML_G.US,D,20221010,000000,18.38,18.5131,18.01,18.25,2423,0
+BML_G.US,D,20221011,000000,18.25,18.25,18.25,18.25,1501,0
+BML_G.US,D,20221012,000000,18.02,18.22,18.01,18.22,1278,0
+BML_G.US,D,20221013,000000,17.95,18,17.92,18,2264,0
+BML_G.US,D,20221014,000000,17.84,18.0125,17.84,18,5210,0
+BML_G.US,D,20221017,000000,18.14,18.6999,18.14,18.27,5796,0
+BML_G.US,D,20221018,000000,18.3,18.75,18.3,18.72,11676,0
+BML_G.US,D,20221019,000000,18.89,18.9,18.43,18.6368,10426,0
+BML_G.US,D,20221020,000000,18.73,18.78,18.36,18.36,11320,0
+BML_G.US,D,20221021,000000,18.53,18.71,18.3,18.71,13410,0
+BML_G.US,D,20221024,000000,18.45,18.76,18.3544,18.6,2218,0
+BML_G.US,D,20221025,000000,18.64,18.79,18.59,18.7,2256,0
+BML_G.US,D,20221026,000000,18.79,18.94,18.5901,18.8,7913,0
+BML_G.US,D,20221027,000000,18.9,19,18.9,18.9,2664,0
+BML_G.US,D,20221028,000000,18.8528,19.09,18.8528,19.08,3947,0
+BML_G.US,D,20221031,000000,19.23,19.23,18.88,18.95,8116,0
+BML_G.US,D,20221101,000000,18.87,19.01,18.8,18.87,14281,0
+BML_G.US,D,20221102,000000,18.87,19,18.67,18.94,6279,0
+BML_G.US,D,20221103,000000,18.64,18.8,18.6,18.79,5314,0
+BML_G.US,D,20221104,000000,18.8345,18.8345,18.51,18.51,4664,0
+BML_G.US,D,20221107,000000,18.57,18.57,18.29,18.45,7041,0
+BML_G.US,D,20221108,000000,18.28,18.8399,18.28,18.7,6615,0
+BML_G.US,D,20221109,000000,18.55,18.55,18.34,18.42,2334,0
+BML_G.US,D,20221110,000000,18.65,19.1867,18.62,19.1867,10771,0
+BML_G.US,D,20221111,000000,19.14,19.34,19.0916,19.2,6551,0
+BML_G.US,D,20221114,000000,19.07,19.0777,18.76,18.76,73628,0
+BML_G.US,D,20221115,000000,18.85,19.7,18.72,18.86,13708,0
+BML_G.US,D,20221116,000000,18.83,19.17,18.83,19.05,13923,0
+BML_G.US,D,20221117,000000,19.2199,19.2199,18.91,18.91,3280,0
+BML_G.US,D,20221118,000000,19,19,18.88,18.88,9505,0
+BML_G.US,D,20221121,000000,18.91,19.21,18.91,19.1549,10333,0
+BML_G.US,D,20221122,000000,19.04,19.3,19.03,19.3,15796,0
+BML_G.US,D,20221123,000000,19.05,19.29,19.05,19.28,5523,0
+BML_G.US,D,20221125,000000,19.11,19.1414,19.11,19.12,2375,0
+BML_G.US,D,20221128,000000,19.34,19.355,19.13,19.22,13444,0
+BML_G.US,D,20221129,000000,19.32,19.32,19.14,19.23,8192,0
+BML_G.US,D,20221130,000000,19.1,19.34,19.1,19.3,15323,0
+BML_G.US,D,20221201,000000,19.36,19.4181,19.2595,19.26,10449,0
+BML_G.US,D,20221202,000000,19.19,19.5,19.19,19.425,13265,0
+BML_G.US,D,20221205,000000,19.3,19.3,19.17,19.24,8360,0
+BML_G.US,D,20221206,000000,19.2,19.33,19.185,19.3,13643,0
+BML_G.US,D,20221207,000000,19.27,19.36,19.22,19.315,15654,0
+BML_G.US,D,20221208,000000,19.4299,19.4299,19.1514,19.18,6513,0
+BML_G.US,D,20221209,000000,19.4099,19.4299,19.1,19.11,15512,0
+BML_G.US,D,20221212,000000,19.25,19.3299,19.06,19.1,16788,0
+BML_G.US,D,20221213,000000,19.346,19.5099,19.215,19.5099,13988,0
+BML_G.US,D,20221214,000000,19.274,19.55,19.2643,19.5499,8349,0
+BML_G.US,D,20221215,000000,19.28,19.7,19.2401,19.7,29102,0
+BML_G.US,D,20221216,000000,19.575,19.72,19.42,19.6001,12108,0
+BML_G.US,D,20221219,000000,19.52,19.6,19.34,19.55,8299,0
+BML_G.US,D,20221220,000000,19.56,19.56,19.26,19.49,20145,0
+BML_G.US,D,20221221,000000,19.4499,19.55,19.32,19.55,13746,0
+BML_G.US,D,20221222,000000,19.5499,19.5499,19.12,19.28,14315,0
+BML_G.US,D,20221223,000000,18.8,19.5499,18.8,19.14,18050,0
+BML_G.US,D,20221227,000000,19.04,19.38,18.95,19.02,5151,0
+BML_G.US,D,20221228,000000,19,19.17,19,19.11,10929,0
+BML_G.US,D,20221229,000000,19.0702,19.2,19.02,19.2,7864,0
+BML_G.US,D,20221230,000000,19.05,19.25,19.05,19.1,4770,0
+BML_G.US,D,20230103,000000,19.17,19.2732,19.15,19.15,4460,0
+BML_G.US,D,20230104,000000,19.26,19.26,19.26,19.26,101,0
+BML_G.US,D,20230105,000000,19.5,19.5,19.1488,19.1488,852,0
+BML_G.US,D,20230106,000000,19.2468,19.7399,19.2468,19.3,2797,0
+BML_G.US,D,20230109,000000,19.7696,19.7696,19.33,19.38,2045,0
+BML_G.US,D,20230110,000000,19.6199,19.6199,19.3,19.37,7150,0
+BML_G.US,D,20230111,000000,19.58,19.5899,19.42,19.42,3705,0
+BML_G.US,D,20230112,000000,19.41,19.7935,19.41,19.7935,6728,0
+BML_G.US,D,20230113,000000,19.76,19.88,19.7,19.8406,15376,0
+BML_G.US,D,20230117,000000,19.8001,20.1348,19.8001,20.098,7350,0
+BML_G.US,D,20230118,000000,20.36,20.4143,20.21,20.21,5488,0
+BML_G.US,D,20230119,000000,20.075,20.45,19.94,19.94,26425,0
+BML_G.US,D,20230120,000000,19.92,20.1799,19.92,20,6977,0
+BML_G.US,D,20230123,000000,20.03,20.3199,20,20.2399,9531,0
+BML_G.US,D,20230124,000000,20.09,20.408,20.09,20.25,20076,0
+BML_G.US,D,20230125,000000,20.35,20.47,20.25,20.335,12239,0
+BML_G.US,D,20230126,000000,20.4108,20.4108,20.3,20.3,7958,0
+BML_G.US,D,20230127,000000,20.36,20.45,20.34,20.34,5007,0
+BML_G.US,D,20230130,000000,20.16,20.56,20.16,20.5,14087,0
+BML_G.US,D,20230131,000000,20.6,20.63,20.32,20.62,7201,0
+BML_G.US,D,20230201,000000,20.63,20.9114,20.5507,20.9114,5893,0
+BML_G.US,D,20230202,000000,20.8921,21.7201,20.8921,21.5281,6995,0
+BML_G.US,D,20230203,000000,21.46,21.62,21.06,21.1514,7821,0
+BML_G.US,D,20230206,000000,21.14,21.15,21,21.15,11404,0
+BML_G.US,D,20230207,000000,21.02,21.69,21.02,21.54,17469,0
+BML_G.US,D,20230208,000000,21.44,21.63,21.4,21.63,10453,0
+BML_G.US,D,20230209,000000,21.63,21.64,21.45,21.4978,5966,0
+BML_G.US,D,20230210,000000,21.4021,21.7947,21.31,21.47,5592,0
+BML_G.US,D,20230213,000000,21.47,21.7699,21.22,21.75,13950,0
+BML_G.US,D,20230214,000000,21.54,21.58,21.4,21.42,7818,0
+BML_G.US,D,20230215,000000,21.41,21.42,21.2533,21.42,11877,0
+BML_G.US,D,20230216,000000,21.1,21.13,21.04,21.06,8682,0
+BML_G.US,D,20230217,000000,20.9077,21.21,20.9077,21.18,21852,0
+BML_G.US,D,20230221,000000,21.1899,21.1899,20.925,21.1899,4019,0
+BML_G.US,D,20230222,000000,20.8738,21.1994,20.8738,21.1994,785,0
+BML_G.US,D,20230223,000000,20.98,21.11,20.98,21.08,14832,0
+BML_G.US,D,20230224,000000,21.09,21.09,21,21,605,0
+BML_G.US,D,20230227,000000,21.13,21.24,21.01,21.1,5059,0
+BML_G.US,D,20230228,000000,21.19,21.2,21.1499,21.2,2458,0
+BML_G.US,D,20230301,000000,21.07,21.2199,21.07,21.18,3570,0
+BML_G.US,D,20230302,000000,21.18,21.24,21.07,21.11,4009,0
+BML_G.US,D,20230303,000000,21.2399,21.3,21.19,21.3,4415,0
+BML_G.US,D,20230306,000000,21.28,21.3999,21.28,21.3999,1881,0
+BML_G.US,D,20230307,000000,21.22,21.22,21.05,21.2,1832,0
+BML_G.US,D,20230308,000000,21.18,21.18,21.11,21.15,3433,0
+BML_G.US,D,20230309,000000,21.3269,21.347,20.87,20.89,3584,0
+BML_G.US,D,20230310,000000,20.2,20.83,20.2,20.5,4012,0
+BML_G.US,D,20230313,000000,20.5,20.5,20,20.2,9965,0
+BML_G.US,D,20230314,000000,21.39,21.39,19.87,20.28,8629,0
+BML_G.US,D,20230315,000000,19.6,19.655,19.4101,19.655,1522,0
+BML_G.US,D,20230316,000000,19.48,20.04,19.48,20.0135,2109,0
+BML_G.US,D,20230317,000000,19.94,20.17,19.55,19.8792,6761,0
+BML_G.US,D,20230320,000000,19.85,20.22,19.3,19.76,9455,0
+BML_G.US,D,20230321,000000,19.6592,20.3,19.6592,20,6521,0
+BML_G.US,D,20230322,000000,19.32,20.36,19.32,20.2187,12030,0
+BML_G.US,D,20230323,000000,20.19,20.19,19.86,20.1136,2705,0
+BML_G.US,D,20230324,000000,19.766,19.9546,19.38,19.8,6434,0
+BML_G.US,D,20230327,000000,20,20.44,19.91,20.21,11598,0
+BML_G.US,D,20230328,000000,20.36,20.36,19.84,20.14,16679,0
+BML_G.US,D,20230329,000000,20.085,20.29,19.9166,20.18,3072,0
+BML_G.US,D,20230330,000000,20.4,20.67,20.3999,20.56,8942,0
+BML_G.US,D,20230331,000000,20.7799,21,20.74,20.943,15773,0
+BML_G.US,D,20230403,000000,20.94,21.16,20.47,20.8,17697,0
+BML_G.US,D,20230404,000000,20.44,20.68,20.44,20.66,15690,0
+BML_G.US,D,20230405,000000,20.7,20.7,20.4,20.56,24676,0
+BML_G.US,D,20230406,000000,20.49,20.74,20.3501,20.74,7701,0
+BML_G.US,D,20230410,000000,20.6015,20.96,20.4501,20.85,8291,0
+BML_G.US,D,20230411,000000,20.84,20.8899,20.6304,20.87,7756,0
+BML_G.US,D,20230412,000000,20.98,20.98,20.6632,20.7915,15632,0
+BML_G.US,D,20230413,000000,20.98,20.99,20.75,20.86,8837,0
+BML_G.US,D,20230414,000000,20.8435,20.85,20.8435,20.85,563,0
+BML_G.US,D,20230417,000000,20.92,21,20.8505,20.95,5995,0
+BML_G.US,D,20230418,000000,20.9,21.03,20.9,21.01,7056,0
+BML_G.US,D,20230419,000000,21.01,21.24,20.81,21.19,6543,0
+BML_G.US,D,20230420,000000,21.22,21.22,20.9801,21.1899,1703,0
+BML_G.US,D,20230421,000000,21.2,21.42,21.0001,21.27,9575,0
+BML_G.US,D,20230424,000000,21.33,21.33,20.87,21.2,5909,0
+BML_G.US,D,20230425,000000,20.95,21.16,20.88,21.1599,10145,0
+BML_G.US,D,20230426,000000,21.0514,21.1899,20.9,20.94,10123,0
+BML_G.US,D,20230427,000000,21.16,21.1799,21,21.1399,4730,0
+BML_G.US,D,20230428,000000,21.14,21.14,20.98,20.98,9626,0
+BML_G.US,D,20230501,000000,20.9,21.31,20.9,21.07,5605,0
+BML_G.US,D,20230502,000000,20.8501,20.95,20.75,20.86,6367,0
+BML_G.US,D,20230503,000000,20.85,21.17,20.71,20.853,15619,0
+BML_G.US,D,20230504,000000,20.52,20.8399,20.455,20.455,7679,0
+BML_G.US,D,20230505,000000,20.75,20.75,20.32,20.5,15706,0
+BML_G.US,D,20230508,000000,20.3501,20.71,20.21,20.222,13859,0
+BML_G.US,D,20230509,000000,20.48,20.49,19.95,20.19,22615,0
+BML_G.US,D,20230510,000000,20.82,20.86,20.2512,20.41,10887,0
+BML_G.US,D,20230511,000000,20.4101,20.4101,20.4062,20.41,2241,0
+BML_G.US,D,20230512,000000,20.021,20.23,20.021,20.135,1125,0
+BML_G.US,D,20230515,000000,20.09,20.41,20.05,20.28,10476,0
+BML_G.US,D,20230516,000000,20.11,20.12,20.0204,20.04,3958,0
+BML_G.US,D,20230517,000000,20.07,20.29,20.07,20.1201,6262,0
+BML_G.US,D,20230518,000000,20.23,20.3,20.024,20.29,3785,0
+BML_G.US,D,20230519,000000,20.3,20.3,19.755,19.955,6077,0
+BML_G.US,D,20230522,000000,19.85,20.09,19.83,20,1589,0
+BML_G.US,D,20230523,000000,19.9,20.055,19.9,19.92,1449,0
+BML_G.US,D,20230524,000000,19.95,19.95,19.6,19.6,7010,0
+BML_G.US,D,20230525,000000,19.91,19.91,19.49,19.79,13544,0
+BML_G.US,D,20230526,000000,19.74,19.86,19.585,19.75,4376,0
+BML_G.US,D,20230530,000000,20.01,20.01,19.6361,19.73,2958,0
+BML_G.US,D,20230531,000000,19.61,19.74,19.61,19.62,2833,0
+BML_G.US,D,20230601,000000,19.61,19.97,19.61,19.93,6957,0
+BML_G.US,D,20230602,000000,19.99,20.02,19.81,20,3822,0
+BML_G.US,D,20230605,000000,19.88,20,19.7301,19.8302,6468,0
+BML_G.US,D,20230606,000000,19.94,19.94,19.72,19.83,2800,0
+BML_G.US,D,20230607,000000,19.85,19.85,19.73,19.73,792,0
+BML_G.US,D,20230608,000000,19.877,19.9673,19.74,19.785,2052,0
+BML_G.US,D,20230609,000000,19.73,19.98,19.71,19.71,3866,0
+BML_G.US,D,20230612,000000,19.88,19.88,19.77,19.77,500,0
+BML_G.US,D,20230613,000000,19.7821,19.89,19.77,19.89,7991,0
+BML_G.US,D,20230614,000000,19.67,19.74,19.67,19.74,2091,0
+BML_G.US,D,20230615,000000,19.5,19.756,19.5,19.7,3020,0
+BML_G.US,D,20230616,000000,19.6515,19.7,19.6,19.62,2872,0
+BML_G.US,D,20230620,000000,19.63,19.7199,19.59,19.6417,4796,0
+BML_G.US,D,20230621,000000,19.6,19.68,19.6,19.68,1554,0
+BML_G.US,D,20230622,000000,19.75,19.75,19.59,19.69,11175,0
+BML_G.US,D,20230623,000000,19.612,19.74,19.5901,19.5901,3984,0
+BML_G.US,D,20230626,000000,19.6608,19.82,19.6608,19.8,2649,0
+BML_G.US,D,20230627,000000,20.03,20.09,19.99,20.09,6458,0
+BML_G.US,D,20230628,000000,20.21,20.21,20.01,20.01,4820,0
+BML_G.US,D,20230629,000000,20.01,20.01,19.6647,19.7,4305,0
+BML_G.US,D,20230630,000000,19.7,19.8599,19.7,19.75,7991,0
+BML_G.US,D,20230703,000000,19.8301,19.8301,19.8301,19.8301,674,0
+BML_G.US,D,20230705,000000,19.9316,20,19.8201,20,3608,0
+BML_G.US,D,20230706,000000,19.75,19.75,19.75,19.75,320,0
+BML_G.US,D,20230707,000000,19.8537,19.9899,19.75,19.75,2890,0
+BML_G.US,D,20230710,000000,19.92,19.99,19.75,19.98,5463,0
+BML_G.US,D,20230711,000000,19.9888,20.06,19.86,19.86,3555,0
+BML_G.US,D,20230712,000000,19.91,20.05,19.91,20.03,1630,0
+BML_G.US,D,20230713,000000,20.1,20.1,19.94,19.94,5512,0
+BML_G.US,D,20230714,000000,19.94,19.9777,19.91,19.93,1527,0
+BML_G.US,D,20230717,000000,19.895,20.01,19.8,19.8,614,0
+BML_G.US,D,20230718,000000,19.99,20.14,19.99,20.1,9088,0
+BML_G.US,D,20230719,000000,20.1,20.3,20.0501,20.3,1726,0
+BML_G.US,D,20230720,000000,20.1,20.1,20.0636,20.08,1005,0
+BML_G.US,D,20230721,000000,20.08,20.2499,20.08,20.14,4610,0
+BML_G.US,D,20230724,000000,20.27,20.29,20.19,20.19,1253,0
+BML_G.US,D,20230725,000000,20.06,20.2023,20.06,20.2023,4096,0
+BML_G.US,D,20230726,000000,20.22,20.46,20.22,20.46,652,0
+BML_G.US,D,20230727,000000,20.41,20.6,20.4,20.4,4459,0
+BML_G.US,D,20230731,000000,20.4994,20.63,20.4994,20.63,3966,0
+BML_G.US,D,20230801,000000,20.63,20.63,20.37,20.4909,4546,0
+BML_G.US,D,20230802,000000,20.415,20.49,20.13,20.37,2168,0
+BML_G.US,D,20230803,000000,20.37,20.395,20.28,20.395,3458,0
+BML_G.US,D,20230804,000000,20.34,20.59,20.33,20.44,9904,0
+BML_G.US,D,20230807,000000,20.5399,20.55,20.4393,20.4796,6876,0
+BML_G.US,D,20230808,000000,20.43,20.4913,20.43,20.43,5432,0
+BML_G.US,D,20230809,000000,20.505,20.505,20.43,20.43,4942,0
+BML_G.US,D,20230810,000000,20.46,20.5764,20.46,20.5,3953,0
+BML_G.US,D,20230811,000000,20.4858,20.6684,20.48,20.66,4066,0
+BML_G.US,D,20230814,000000,20.28,20.41,20.15,20.4,11355,0
+BML_G.US,D,20230815,000000,20.25,20.29,20.1418,20.29,7413,0
+BML_G.US,D,20230816,000000,20.28,20.28,20.11,20.14,3262,0
+BML_G.US,D,20230817,000000,20.1733,20.3399,20.1,20.28,4288,0
+BML_G.US,D,20230818,000000,20.28,20.28,20.1401,20.1401,1058,0
+BML_G.US,D,20230821,000000,20.04,20.3842,20.04,20.11,2601,0
+BML_G.US,D,20230822,000000,20.04,20.18,20.04,20.18,7618,0
+BML_G.US,D,20230823,000000,20.1276,20.19,20.1276,20.18,1450,0
+BML_G.US,D,20230824,000000,20.5432,20.5432,20.15,20.23,1776,0
+BML_G.US,D,20230825,000000,20.5,20.5,20.16,20.33,4048,0
+BML_G.US,D,20230828,000000,20.38,20.38,20.11,20.24,10862,0
+BML_G.US,D,20230829,000000,20.47,20.6599,20.22,20.39,5608,0
+BML_G.US,D,20230830,000000,20.57,20.57,20.19,20.38,2872,0
+BML_G.US,D,20230831,000000,20.32,20.62,20.32,20.51,11229,0
+BML_G.US,D,20230901,000000,20.52,20.65,20.44,20.65,1237,0
+BML_G.US,D,20230905,000000,20.45,20.67,20.45,20.45,1491,0
+BML_G.US,D,20230906,000000,20.41,20.48,20.39,20.4593,1595,0
+BML_G.US,D,20230907,000000,20.4,20.5,20.3,20.421,4399,0
+BML_G.US,D,20230908,000000,20.55,20.55,20.55,20.55,216,0
+BML_G.US,D,20230911,000000,20.42,20.82,20.42,20.74,12905,0
+BML_G.US,D,20230912,000000,20.74,20.8,20.74,20.79,2629,0
+BML_G.US,D,20230913,000000,20.9099,20.95,20.57,20.59,8251,0
+BML_G.US,D,20230914,000000,20.76,20.86,20.5225,20.63,1621,0
+BML_G.US,D,20230915,000000,20.76,20.85,20.72,20.84,2541,0
+BML_G.US,D,20230918,000000,20.89,21.15,20.6046,21.15,20200,0
+BML_G.US,D,20230919,000000,20.95,21.48,20.95,21.39,13535,0
+BML_G.US,D,20230920,000000,21.2888,21.44,21.25,21.39,3639,0
+BML_G.US,D,20230921,000000,21.23,21.28,20.9,20.98,20444,0
+BML_G.US,D,20230922,000000,21.05,21.3,21,21.3,15327,0
+BML_G.US,D,20230925,000000,21,21.2928,20.9,21.2928,6647,0
+BML_G.US,D,20230926,000000,21.2843,21.2843,21.0494,21.08,2119,0
+BML_G.US,D,20230927,000000,20.95,21.2148,20.92,21.2147,8010,0
+BML_G.US,D,20230928,000000,20.91,21.25,20.86,21.02,5365,0
+BML_G.US,D,20230929,000000,21.115,21.115,20.99,20.99,2793,0
+BML_G.US,D,20231002,000000,20.8452,21.16,20.8054,21.06,33756,0
+BML_G.US,D,20231003,000000,20.91,21.07,20.56,20.81,8130,0
+BML_G.US,D,20231004,000000,21.0221,21.0221,20.87,20.9,5452,0
+BML_G.US,D,20231005,000000,21.12,21.12,20.64,20.65,5133,0
+BML_G.US,D,20231006,000000,20.46,21.28,20.32,20.72,4854,0
+BML_G.US,D,20231009,000000,20.66,20.8,20.603,20.78,9086,0
+BML_G.US,D,20231010,000000,20.725,20.88,20.65,20.87,4110,0
+BML_G.US,D,20231011,000000,20.95,20.979,20.5801,20.73,3006,0
+BML_G.US,D,20231012,000000,20.82,20.82,20.65,20.7008,1294,0
+BML_G.US,D,20231013,000000,20.6086,20.8,20.6086,20.8,4027,0
+BML_G.US,D,20231016,000000,20.5871,20.74,20.5871,20.73,3266,0
+BML_G.US,D,20231017,000000,20.53,20.68,20.4001,20.486,4487,0
+BML_G.US,D,20231018,000000,20.6,20.6,20.46,20.46,4002,0
+BML_G.US,D,20231019,000000,20.6,20.7,20.33,20.51,9895,0
+BML_G.US,D,20231020,000000,20.5,20.56,20.35,20.45,7834,0
+BML_G.US,D,20231023,000000,20.45,20.7499,20.27,20.43,11605,0
+BML_G.US,D,20231024,000000,20.5,20.72,20.5,20.72,16225,0
+BML_G.US,D,20231025,000000,20.67,20.71,20.4506,20.6,7380,0
+BML_G.US,D,20231026,000000,20.59,20.6,20.55,20.5994,5360,0
+BML_G.US,D,20231027,000000,20.5501,20.7,20.44,20.64,15477,0
+BML_G.US,D,20231030,000000,20.6,20.78,20.5,20.77,21803,0
+BML_G.US,D,20231031,000000,20.4601,20.88,20.4601,20.58,3564,0
+BML_G.US,D,20231101,000000,20.63,20.7994,20.62,20.7994,10652,0
+BML_G.US,D,20231102,000000,20.9,21.0799,20.883,20.905,9007,0
+BML_G.US,D,20231103,000000,21,21,20.84,20.99,8479,0
+BML_G.US,D,20231106,000000,20.94,21,20.85,20.9,10185,0
+BML_G.US,D,20231107,000000,20.89,20.9699,20.87,20.88,8311,0
+BML_G.US,D,20231108,000000,20.92,20.98,20.9,20.98,2627,0
+BML_G.US,D,20231109,000000,20.8311,20.86,20.8311,20.86,2038,0
+BML_G.US,D,20231110,000000,20.85,20.98,20.85,20.98,3349,0
+BML_G.US,D,20231113,000000,20.89,20.9116,20.88,20.9116,1572,0
+BML_G.US,D,20231114,000000,20.79,20.97,20.75,20.96,7922,0
+BML_G.US,D,20231115,000000,20.77,20.83,20.65,20.7,9873,0
+BML_G.US,D,20231116,000000,20.82,20.85,20.74,20.85,18131,0
+BML_G.US,D,20231117,000000,20.85,20.98,20.7,20.8433,7602,0
+BML_G.US,D,20231120,000000,20.7001,20.75,20.7001,20.75,2126,0
+BML_G.US,D,20231121,000000,20.71,20.79,20.64,20.76,18302,0
+BML_G.US,D,20231122,000000,20.8405,20.8405,20.7267,20.77,2312,0
+BML_G.US,D,20231124,000000,20.78,20.8599,20.65,20.8599,3149,0
+BML_G.US,D,20231127,000000,20.71,20.9,20.71,20.9,16860,0
+BML_G.US,D,20231128,000000,20.9,20.925,20.8,20.8102,14002,0
+BML_G.US,D,20231129,000000,20.9,20.9,20.68,20.73,11014,0
+BML_G.US,D,20231130,000000,20.73,20.85,20.65,20.84,11728,0
+BML_G.US,D,20231201,000000,20.7,20.9442,20.64,20.9442,10882,0
+BML_G.US,D,20231204,000000,20.89,20.93,20.6999,20.93,4258,0
+BML_G.US,D,20231205,000000,20.66,20.96,20.61,20.64,4316,0
+BML_G.US,D,20231206,000000,20.7,20.7412,20.64,20.69,14344,0
+BML_G.US,D,20231207,000000,20.6971,20.84,20.65,20.84,15120,0
+BML_G.US,D,20231208,000000,20.7,20.78,20.64,20.78,2923,0
+BML_G.US,D,20231211,000000,20.74,20.83,20.61,20.63,21982,0
+BML_G.US,D,20231212,000000,20.62,20.68,20.59,20.68,1899,0
+BML_G.US,D,20231213,000000,20.7,20.87,20.61,20.87,5335,0
+BML_G.US,D,20231214,000000,20.6639,20.8,20.6501,20.67,9257,0
+BML_G.US,D,20231215,000000,20.67,20.74,20.57,20.67,10627,0
+BML_G.US,D,20231218,000000,20.6648,20.76,20.65,20.7,13277,0
+BML_G.US,D,20231219,000000,20.65,20.856,20.65,20.7464,11835,0
+BML_G.US,D,20231220,000000,20.765,20.77,20.64,20.68,19033,0
+BML_G.US,D,20231221,000000,20.7167,20.77,20.64,20.7315,6964,0
+BML_G.US,D,20231222,000000,20.71,20.7481,20.6,20.6,4924,0
+BML_G.US,D,20231226,000000,20.64,20.72,20.62,20.68,21936,0
+BML_G.US,D,20231227,000000,20.6471,20.78,20.56,20.5853,28727,0
+BML_G.US,D,20231228,000000,20.63,20.7445,20.55,20.65,11609,0
+BML_G.US,D,20231229,000000,20.6,20.67,20.55,20.6599,5528,0
+BML_G.US,D,20240102,000000,20.65,20.66,20.561,20.66,3533,0
+BML_G.US,D,20240103,000000,20.72,20.7299,20.55,20.6003,4986,0
+BML_G.US,D,20240104,000000,20.5801,20.6298,20.58,20.605,3665,0
+BML_G.US,D,20240105,000000,20.58,20.8199,20.58,20.67,5014,0
+BML_G.US,D,20240108,000000,20.715,20.88,20.6001,20.82,12318,0
+BML_G.US,D,20240109,000000,20.84,20.96,20.8397,20.93,6014,0
+BML_G.US,D,20240110,000000,20.8,21,20.8,20.81,5964,0
+BML_G.US,D,20240111,000000,21.22,21.49,20.88,21.35,12020,0
+BML_G.US,D,20240112,000000,21.32,21.96,21.1028,21.64,14138,0
+BML_G.US,D,20240116,000000,21.63,21.67,21.31,21.4,12681,0
+BML_G.US,D,20240117,000000,21.31,21.33,21.29,21.3,2814,0
+BML_G.US,D,20240118,000000,21.25,21.49,21.25,21.31,5819,0
+BML_G.US,D,20240119,000000,21.15,21.2499,21.08,21.1,12482,0
+BML_G.US,D,20240122,000000,21.1,21.44,21.1,21.4199,8644,0
+BML_G.US,D,20240123,000000,21.42,21.5,21.1001,21.5,5192,0
+BML_G.US,D,20240124,000000,21.46,21.4719,21.1401,21.47,7331,0
+BML_G.US,D,20240125,000000,21.3,21.48,21.27,21.48,9548,0
+BML_G.US,D,20240126,000000,21.3739,21.48,21.3493,21.48,1521,0
+BML_G.US,D,20240129,000000,21.58,21.58,21.43,21.58,8716,0
+BML_G.US,D,20240130,000000,21.56,21.66,21.4329,21.66,3696,0
+BML_G.US,D,20240131,000000,21.53,21.8403,21.35,21.45,7333,0
+BML_G.US,D,20240201,000000,21.45,21.7,21.43,21.7,7202,0
+BML_G.US,D,20240202,000000,21.45,21.75,21.4,21.4,24113,0
+BML_G.US,D,20240205,000000,21.33,21.45,21.21,21.37,13527,0
+BML_G.US,D,20240206,000000,21.37,21.39,21.2,21.23,18054,0
+BML_G.US,D,20240207,000000,21.24,21.5099,21.21,21.4799,6862,0
+BML_G.US,D,20240208,000000,21.37,21.4299,21.28,21.4,12501,0
+BML_G.US,D,20240209,000000,21.3,21.55,21.29,21.54,5297,0
+BML_G.US,D,20240212,000000,21.43,21.74,21.43,21.65,15711,0
+BML_G.US,D,20240213,000000,21.61,21.74,21.52,21.74,13097,0
+BML_G.US,D,20240214,000000,21.41,21.44,21.3,21.44,16526,0
+BML_G.US,D,20240215,000000,21.52,21.5219,21.31,21.36,11112,0
+BML_G.US,D,20240216,000000,21.44,21.44,21.06,21.24,16851,0
+BML_G.US,D,20240220,000000,21.29,21.29,21.1994,21.1994,3911,0
+BML_G.US,D,20240221,000000,21.2353,21.2353,21.1101,21.1101,2215,0
+BML_G.US,D,20240222,000000,21.16,21.35,21.15,21.35,3480,0
+BML_G.US,D,20240223,000000,21.24,21.48,21.24,21.46,4156,0
+BML_G.US,D,20240226,000000,21.52,21.52,21.34,21.36,1095,0
+BML_G.US,D,20240227,000000,21.37,21.37,21.2167,21.31,8191,0
+BML_G.US,D,20240228,000000,21.34,21.3568,21.25,21.32,8702,0
+BML_G.US,D,20240229,000000,21.36,21.46,21.16,21.4,3038,0
+BML_G.US,D,20240301,000000,21.52,21.52,21.3,21.4247,10031,0
+BML_G.US,D,20240304,000000,21.25,21.5499,21.25,21.49,7797,0
+BML_G.US,D,20240305,000000,21.3505,21.57,21.3505,21.57,5102,0
+BML_G.US,D,20240306,000000,21.42,21.82,21.41,21.79,20285,0
+BML_G.US,D,20240307,000000,21.8,21.8,21.66,21.78,7318,0
+BML_G.US,D,20240308,000000,21.8696,21.8696,21.66,21.8151,2580,0
+BML_G.US,D,20240311,000000,21.82,21.83,21.702,21.75,3233,0
+BML_G.US,D,20240312,000000,21.64,21.83,21.64,21.83,4884,0
+BML_G.US,D,20240313,000000,21.84,22.0799,21.84,22.06,6217,0
+BML_G.US,D,20240314,000000,22.08,22.09,21.95,21.95,12457,0
+BML_G.US,D,20240315,000000,21.7816,22.0491,21.7816,22.0307,10323,0
+BML_G.US,D,20240318,000000,22.03,22.0435,22,22,5377,0
+BML_G.US,D,20240319,000000,22.04,22.33,22.02,22.33,4873,0
+BML_G.US,D,20240320,000000,22.43,23.68,22.33,22.69,20962,0
+BML_G.US,D,20240321,000000,22.65,22.67,22.32,22.33,22510,0
+BML_G.US,D,20240322,000000,22.36,22.43,22.26,22.3192,5340,0
+BML_G.US,D,20240325,000000,22.4,22.4,22.2201,22.35,6106,0
+BML_G.US,D,20240326,000000,22.24,22.43,22.08,22.23,13858,0
+BML_G.US,D,20240327,000000,22.08,22.305,21.845,22.165,13114,0
+BML_G.US,D,20240328,000000,22.05,22.05,22.05,22.05,101,0
+BML_G.US,D,20240401,000000,22,22.155,22,22.14,3033,0
+BML_G.US,D,20240402,000000,22.12,22.12,21.95,22.06,5481,0
+BML_G.US,D,20240403,000000,22.05,22.18,22.05,22.18,2774,0
+BML_G.US,D,20240404,000000,22.42,22.45,22.21,22.3,8631,0
+BML_G.US,D,20240405,000000,22.4096,22.4096,22.3,22.3,3510,0
+BML_G.US,D,20240408,000000,22.24,22.3,22.18,22.27,7870,0
+BML_G.US,D,20240409,000000,22.23,22.3473,22.09,22.3,6043,0
+BML_G.US,D,20240410,000000,22.25,22.29,22.14,22.14,3033,0
+BML_G.US,D,20240411,000000,22.2,22.29,22.1,22.1,6189,0
+BML_G.US,D,20240412,000000,22.24,22.24,22.09,22.09,6221,0
+BML_G.US,D,20240415,000000,22.07,22.07,21.84,21.85,4146,0
+BML_G.US,D,20240416,000000,21.85,22.02,21.83,21.85,3701,0
+BML_G.US,D,20240417,000000,22.17,22.2399,21.86,22.15,6409,0
+BML_G.US,D,20240418,000000,22.06,22.06,21.8037,21.95,5881,0
+BML_G.US,D,20240419,000000,21.97,22.0969,21.97,22.02,2664,0
+BML_G.US,D,20240422,000000,21.96,22.21,21.96,22.21,5070,0
+BML_G.US,D,20240423,000000,22.1,22.35,22.1,22.23,6201,0
+BML_G.US,D,20240424,000000,22.03,22.26,22.03,22.25,2978,0
+BML_G.US,D,20240425,000000,22.25,22.3894,22.125,22.35,4735,0
+BML_G.US,D,20240426,000000,22.41,22.41,22.41,22.41,758,0
+BML_G.US,D,20240429,000000,22.41,22.55,22.4002,22.55,3882,0
+BML_G.US,D,20240430,000000,22.52,22.59,22.39,22.39,2275,0
+BML_G.US,D,20240501,000000,22.37,22.54,22.35,22.5159,2223,0
+BML_G.US,D,20240502,000000,22.37,22.6936,22.37,22.55,14578,0
+BML_G.US,D,20240503,000000,22.6,22.7008,22.57,22.6,6207,0
+BML_G.US,D,20240506,000000,22.75,22.75,22.59,22.65,3164,0
+BML_G.US,D,20240507,000000,22.4407,22.97,22.4407,22.66,6813,0
+BML_G.US,D,20240508,000000,22.8337,22.9499,22.4328,22.58,5431,0
+BML_G.US,D,20240509,000000,22.76,22.76,22.4,22.675,7794,0
+BML_G.US,D,20240510,000000,22.79,22.94,22.7,22.94,3017,0
+BML_G.US,D,20240513,000000,22.7,22.95,22.655,22.95,11210,0
+BML_G.US,D,20240514,000000,22.81,22.81,22.2,22.45,4279,0
+BML_G.US,D,20240515,000000,22.41,22.67,22.41,22.67,5818,0
+BML_G.US,D,20240516,000000,22.57,22.7,22.55,22.7,4693,0
+BML_G.US,D,20240517,000000,22.7,22.7,22.5628,22.7,1775,0
+BML_G.US,D,20240520,000000,22.6,22.8,22.37,22.72,11336,0
+BML_G.US,D,20240521,000000,22.7197,22.7197,22.4558,22.69,3917,0
+BML_G.US,D,20240522,000000,22.6,22.8525,22.6,22.6001,7811,0
+BML_G.US,D,20240523,000000,22.74,22.74,22.47,22.55,14365,0
+BML_G.US,D,20240524,000000,22.43,22.8186,22.43,22.72,1923,0
+BML_G.US,D,20240528,000000,22.8,22.83,22.6721,22.83,4424,0
+BML_G.US,D,20240529,000000,22.75,22.82,22.6447,22.82,2820,0
+BML_G.US,D,20240530,000000,22.7,22.9278,22.7,22.85,6690,0
+BML_G.US,D,20240531,000000,22.81,22.94,22.81,22.885,1606,0
+BML_G.US,D,20240603,000000,22.77,22.9999,22.68,22.68,2352,0
+BML_G.US,D,20240604,000000,22.88,22.88,22.88,22.88,383,0
+BML_G.US,D,20240605,000000,22.6133,22.705,22.54,22.6,7222,0
+BML_G.US,D,20240606,000000,22.46,22.6893,22.46,22.65,9812,0
+BML_G.US,D,20240607,000000,22.35,22.45,22.34,22.45,6235,0
+BML_G.US,D,20240610,000000,22.36,22.6,22.3101,22.47,7909,0
+BML_G.US,D,20240611,000000,22.33,22.33,22.16,22.2725,8373,0
+BML_G.US,D,20240612,000000,22.37,22.46,22.2,22.3011,1480,0
+BML_G.US,D,20240613,000000,22.3,22.4899,22.3,22.4899,2551,0
+BML_G.US,D,20240614,000000,22.49,22.49,22.21,22.36,7522,0
+BML_G.US,D,20240617,000000,22.22,22.49,22.19,22.49,15694,0
+BML_G.US,D,20240618,000000,22.49,22.85,22.49,22.75,22066,0
+BML_G.US,D,20240620,000000,22.8226,22.83,22.5,22.726,5344,0
+BML_G.US,D,20240621,000000,22.6,22.8399,22.6,22.7542,8864,0
+BML_G.US,D,20240624,000000,22.8,22.82,22.67,22.7,5421,0
+BML_G.US,D,20240625,000000,22.69,22.82,22.69,22.8,2085,0
+BML_G.US,D,20240626,000000,22.7905,22.7905,22.64,22.7399,5419,0
+BML_G.US,D,20240627,000000,22.75,22.8,22.73,22.76,2631,0
+BML_G.US,D,20240628,000000,22.78,22.78,22.67,22.75,1480,0
+BML_G.US,D,20240701,000000,22.63,22.75,22.63,22.73,5579,0
+BML_G.US,D,20240702,000000,22.7,22.8,22.7,22.8,2925,0
+BML_G.US,D,20240703,000000,22.645,22.645,22.645,22.645,402,0
+BML_G.US,D,20240705,000000,22.65,22.75,22.52,22.74,18756,0
+BML_G.US,D,20240708,000000,22.75,22.75,22.36,22.72,3410,0
+BML_G.US,D,20240709,000000,22.61,22.73,22.61,22.73,7215,0
+BML_G.US,D,20240710,000000,22.72,22.75,22.72,22.73,1388,0
+BML_G.US,D,20240711,000000,22.8,22.8,22.5801,22.73,7875,0
+BML_G.US,D,20240712,000000,22.8,22.8,22.61,22.7175,2928,0
+BML_G.US,D,20240715,000000,22.65,22.725,22.6,22.6,2838,0
+BML_G.US,D,20240716,000000,22.65,22.78,22.58,22.69,5033,0
+BML_G.US,D,20240717,000000,22.66,22.7167,22.59,22.6,2231,0
+BML_G.US,D,20240718,000000,22.6399,22.72,22.6386,22.72,7781,0
+BML_G.US,D,20240719,000000,22.61,22.6349,22.43,22.43,11072,0
+BML_G.US,D,20240722,000000,22.45,22.61,22.01,22.35,12025,0
+BML_G.US,D,20240723,000000,22.35,22.35,22.21,22.31,5136,0
+BML_G.US,D,20240724,000000,22.32,22.37,22.32,22.37,8041,0
+BML_G.US,D,20240725,000000,22.3202,22.44,22.2601,22.3,6531,0
+BML_G.US,D,20240726,000000,22.56,22.56,22.4411,22.504,13588,0
+BML_G.US,D,20240729,000000,22.53,22.61,22.51,22.552,12116,0
+BML_G.US,D,20240730,000000,22.56,22.6099,22.5101,22.5208,3665,0
+BML_G.US,D,20240731,000000,22.65,22.68,22.5301,22.65,6478,0
+BML_G.US,D,20240801,000000,22.7199,22.82,22.6411,22.81,5261,0
+BML_G.US,D,20240802,000000,22.754,22.9,22.53,22.6762,5471,0
+BML_G.US,D,20240805,000000,22.54,22.6038,22.31,22.43,8574,0
+BML_G.US,D,20240806,000000,22.45,22.71,22.44,22.63,11938,0
+BML_G.US,D,20240807,000000,22.76,22.76,22.56,22.74,12454,0
+BML_G.US,D,20240808,000000,22.745,22.75,22.65,22.685,6057,0
+BML_G.US,D,20240809,000000,22.65,22.72,22.65,22.71,2052,0
+BML_G.US,D,20240812,000000,22.72,22.75,22.685,22.75,7310,0
+BML_G.US,D,20240813,000000,22.71,22.75,22.7,22.75,7961,0
+BML_G.US,D,20240814,000000,22.7,22.75,22.62,22.75,3699,0
+BML_G.US,D,20240815,000000,22.3,22.3999,22.3,22.3999,1468,0
+BML_G.US,D,20240816,000000,22.27,22.63,22.27,22.29,6232,0
+BML_G.US,D,20240819,000000,22.3,22.5999,22.3,22.45,4224,0
+BML_G.US,D,20240820,000000,22.4345,22.511,22.34,22.34,10002,0
+BML_G.US,D,20240821,000000,22.35,22.53,22.35,22.45,11531,0
+BML_G.US,D,20240822,000000,22.43,22.514,22.29,22.5099,4914,0
+BML_G.US,D,20240823,000000,22.53,22.575,22.5,22.5682,2247,0
+BML_G.US,D,20240826,000000,22.5812,22.5812,22.391,22.49,641,0
+BML_G.US,D,20240827,000000,22.55,22.63,22.47,22.59,9607,0
+BML_G.US,D,20240828,000000,22.68,22.68,22.585,22.585,9273,0
+BML_G.US,D,20240829,000000,22.47,22.6496,22.47,22.4701,9779,0
+BML_G.US,D,20240830,000000,22.47,22.535,22.24,22.24,8430,0
+BML_G.US,D,20240903,000000,22.52,22.5398,22.13,22.19,6904,0
+BML_G.US,D,20240904,000000,22.15,22.3959,22.07,22.17,16159,0
+BML_G.US,D,20240905,000000,22.27,22.47,22.21,22.26,3622,0
+BML_G.US,D,20240906,000000,22.405,22.5155,22.23,22.38,5055,0
+BML_G.US,D,20240909,000000,22.38,22.4774,22.38,22.46,7606,0
+BML_G.US,D,20240910,000000,22.42,22.47,22.33,22.47,3071,0
+BML_G.US,D,20240911,000000,22.41,22.48,22.39,22.48,3537,0
+BML_G.US,D,20240912,000000,22.45,22.62,22.45,22.62,2841,0
+BML_G.US,D,20240913,000000,22.63,22.8199,22.62,22.8,13389,0
+BML_G.US,D,20240916,000000,22.67,22.8972,22.59,22.79,3692,0
+BML_G.US,D,20240917,000000,22.8,22.9,22.64,22.9,8187,0
+BML_G.US,D,20240918,000000,22.81,23.05,22.8,23.05,12072,0
+BML_G.US,D,20240919,000000,22.8929,23.05,22.81,23.05,14875,0
+BML_G.US,D,20240920,000000,22.86,23.05,22.86,23.05,1947,0
+BML_G.US,D,20240923,000000,23.09,23.09,22.79,22.99,5101,0
+BML_G.US,D,20240924,000000,22.99,23.15,22.9,23.13,16925,0
+BML_G.US,D,20240925,000000,23.19,23.4537,23.19,23.35,24944,0
+BML_G.US,D,20240926,000000,23.36,23.36,23.0778,23.0778,3854,0
+BML_G.US,D,20240927,000000,23.12,23.12,23.05,23.1,7865,0
+BML_G.US,D,20240930,000000,23.1,23.1,22.79,22.79,7572,0
+BML_G.US,D,20241001,000000,22.91,23.0299,22.8101,22.97,6456,0
+BML_G.US,D,20241002,000000,22.9658,23.0513,22.94,22.95,8995,0
+BML_G.US,D,20241003,000000,22.97,23.03,22.97,23.03,2976,0
+BML_G.US,D,20241004,000000,22.93,22.99,22.85,22.97,5575,0
+BML_G.US,D,20241007,000000,22.87,22.95,22.7501,22.95,9084,0
+BML_G.US,D,20241008,000000,22.75,22.9,22.71,22.75,17811,0
+BML_G.US,D,20241009,000000,22.75,22.8706,22.75,22.75,2683,0
+BML_G.US,D,20241010,000000,22.9,22.9348,22.71,22.83,6476,0
+BML_G.US,D,20241011,000000,22.6701,22.94,22.6701,22.9353,2748,0
+BML_G.US,D,20241014,000000,22.77,22.92,22.77,22.88,5010,0
+BML_G.US,D,20241015,000000,23,23,22.7301,22.89,12767,0
+BML_G.US,D,20241016,000000,22.94,23.04,22.81,22.95,22060,0
+BML_G.US,D,20241017,000000,22.97,23.1,22.9,22.94,20348,0
+BML_G.US,D,20241018,000000,22.97,23,22.9,22.97,11671,0
+BML_G.US,D,20241021,000000,22.999,22.999,22.75,22.88,9366,0
+BML_G.US,D,20241022,000000,22.82,22.9394,22.72,22.91,12702,0
+BML_G.US,D,20241023,000000,22.85,22.9399,22.6,22.7,4754,0
+BML_G.US,D,20241024,000000,22.65,22.8,22.54,22.68,7578,0
+BML_G.US,D,20241025,000000,22.7,22.825,22.63,22.7,7597,0
+BML_G.US,D,20241028,000000,22.67,22.87,22.63,22.72,7654,0
+BML_G.US,D,20241029,000000,22.63,22.785,22.63,22.77,11724,0
+BML_G.US,D,20241030,000000,22.9,22.97,22.8062,22.82,4661,0
+BML_G.US,D,20241031,000000,22.9,22.99,22.89,22.99,7132,0
+BML_G.US,D,20241101,000000,22.96,23,22.89,22.99,13379,0
+BML_G.US,D,20241104,000000,23,23.2979,22.95,23.2979,13189,0
+BML_G.US,D,20241105,000000,22.99,23.34,22.9601,23.14,7053,0
+BML_G.US,D,20241106,000000,23.09,23.2276,22.86,22.86,13365,0
+BML_G.US,D,20241107,000000,23.07,23.3,22.96,23.1299,12798,0
+BML_G.US,D,20241108,000000,23.285,23.285,23.05,23.1899,8102,0
+BML_G.US,D,20241111,000000,23.19,23.2843,23.013,23.2,4679,0
+BML_G.US,D,20241112,000000,23.15,23.19,23.0514,23.0514,1996,0
+BML_G.US,D,20241113,000000,23.31,23.31,23.0722,23.28,9048,0
+BML_G.US,D,20241114,000000,23.1767,23.34,23.1767,23.34,2605,0
+BML_G.US,D,20241115,000000,22.7511,22.9983,22.66,22.9983,20952,0
+BML_G.US,D,20241118,000000,22.9,23.06,22.7701,22.7701,10690,0
+BML_G.US,D,20241119,000000,22.77,22.88,22.7,22.77,2955,0
+BML_G.US,D,20241120,000000,22.53,22.7,22.36,22.63,5664,0
+BML_G.US,D,20241121,000000,22.68,22.82,22.51,22.6808,6316,0
+BML_G.US,D,20241122,000000,22.9191,22.96,22.68,22.845,10058,0
+BML_G.US,D,20241125,000000,22.85,22.9708,22.72,22.9074,4219,0
+BML_G.US,D,20241126,000000,22.81,22.88,22.7,22.7,4135,0
+BML_G.US,D,20241127,000000,22.66,22.87,22.57,22.73,5265,0
+BML_G.US,D,20241129,000000,22.9129,23.04,22.77,22.98,11083,0
+BML_G.US,D,20241202,000000,22.8163,23.08,22.8163,22.93,3307,0
+BML_G.US,D,20241203,000000,22.939,22.939,22.63,22.78,5566,0
+BML_G.US,D,20241204,000000,22.77,22.82,22.77,22.8199,10271,0
+BML_G.US,D,20241205,000000,22.8,22.8213,22.7501,22.81,8820,0
+BML_G.US,D,20241206,000000,22.91,22.91,22.78,22.8773,3398,0
+BML_G.US,D,20241209,000000,22.68,23.03,22.68,22.8638,5283,0
+BML_G.US,D,20241210,000000,22.9,22.9,22.86,22.86,1233,0
+BML_G.US,D,20241211,000000,22.8233,22.84,22.36,22.8,2917,0
+BML_G.US,D,20241212,000000,22.89,22.92,22.75,22.75,6182,0
+BML_G.US,D,20241213,000000,22.5201,22.7799,22.5201,22.75,4757,0
+BML_G.US,D,20241216,000000,22.58,22.7194,22.46,22.46,3816,0
+BML_G.US,D,20241217,000000,22.69,22.72,22.33,22.49,16713,0
+BML_G.US,D,20241218,000000,22.4,22.49,22.3471,22.3471,11723,0
+BML_G.US,D,20241219,000000,22.11,22.2,22.02,22.14,15920,0
+BML_G.US,D,20241220,000000,22.1,22.54,21.9972,22.1,48948,0
+BML_G.US,D,20241223,000000,22.3664,22.3664,22,22.02,4899,0
+BML_G.US,D,20241224,000000,22.09,22.09,21.88,22.0799,1881,0
+BML_G.US,D,20241226,000000,21.9324,22.2475,21.91,21.9501,5245,0
+BML_G.US,D,20241227,000000,21.91,22.2256,21.8301,21.89,7210,0
+BML_G.US,D,20241230,000000,21.9466,22.08,21.78,21.97,6403,0
+BML_G.US,D,20241231,000000,21.97,22.292,21.97,22.2166,3398,0
+BML_G.US,D,20250102,000000,22.176,22.2862,21.93,22.1,10172,0
+BML_G.US,D,20250103,000000,22.2453,22.31,22.08,22.11,18484,0
+BML_G.US,D,20250106,000000,22.19,22.2,22.0141,22.18,6486,0
+BML_G.US,D,20250107,000000,22.18,22.18,22.01,22.18,8218,0
+BML_G.US,D,20250108,000000,22.2,22.23,22.1999,22.2,4567,0
+BML_G.US,D,20250110,000000,22.24,22.35,22.145,22.275,12180,0
+BML_G.US,D,20250113,000000,22.3,22.4199,22.25,22.4199,8595,0
+BML_G.US,D,20250114,000000,22.44,22.46,22.4,22.46,15206,0
+BML_G.US,D,20250115,000000,23.5,23.5,22.48,22.645,7994,0
+BML_G.US,D,20250116,000000,22.65,22.79,22.61,22.725,9247,0
+BML_G.US,D,20250117,000000,22.78,22.79,22.6,22.79,2385,0
+BML_G.US,D,20250121,000000,22.6625,22.93,22.6625,22.9,4559,0
+BML_G.US,D,20250122,000000,22.87,23.0856,22.699,22.91,5005,0
+BML_G.US,D,20250123,000000,22.8,22.99,22.7625,22.88,5051,0
+BML_G.US,D,20250124,000000,22.94,22.98,22.94,22.97,546,0
+BML_G.US,D,20250127,000000,22.9544,23.19,22.89,23.18,7055,0
+BML_G.US,D,20250128,000000,23.2357,23.2357,23.04,23.22,6906,0
+BML_G.US,D,20250129,000000,23.17,23.22,23.07,23.14,3448,0
+BML_G.US,D,20250130,000000,23.23,23.24,23.0771,23.0771,1163,0
+BML_G.US,D,20250131,000000,23.23,23.23,22.76,22.76,3864,0
+BML_G.US,D,20250203,000000,23.1,23.12,22.7501,22.76,1736,0
+BML_G.US,D,20250205,000000,22.7745,22.95,22.75,22.95,4289,0
+BML_G.US,D,20250206,000000,22.93,23.16,22.92,23.05,3571,0
+BML_G.US,D,20250207,000000,23.0101,23.04,23,23.04,2914,0
+BML_G.US,D,20250210,000000,23.01,23.04,22.975,22.975,9048,0
+BML_G.US,D,20250211,000000,23,23.04,22.9698,22.995,4919,0
+BML_G.US,D,20250212,000000,22.9547,23,22.8759,22.94,4688,0
+BML_G.US,D,20250213,000000,23.34,23.34,23,23.3,2423,0
+BML_G.US,D,20250214,000000,23.0722,23.0999,22.6501,22.97,1498,0
+BML_G.US,D,20250218,000000,22.87,23.13,22.7301,22.82,5116,0
+BML_G.US,D,20250219,000000,22.7515,22.85,22.7515,22.8302,2149,0
+BML_G.US,D,20250220,000000,22.9346,22.98,22.93,22.93,2127,0
+BML_G.US,D,20250221,000000,22.93,22.9849,22.85,22.97,4959,0
+BML_G.US,D,20250224,000000,22.85,22.97,22.85,22.88,9158,0
+BML_G.US,D,20250225,000000,22.9,22.955,22.89,22.92,4571,0
+BML_G.US,D,20250226,000000,22.94,22.94,22.8798,22.94,1181,0
+BML_G.US,D,20250227,000000,22.92,22.96,22.91,22.9141,2256,0
+BML_G.US,D,20250228,000000,22.9639,22.9639,22.8171,22.95,7039,0
+BML_G.US,D,20250303,000000,23.01,23.03,22.844,22.9,4967,0
+BML_G.US,D,20250304,000000,22.8,22.8887,22.67,22.87,9534,0
+BML_G.US,D,20250305,000000,22.77,22.88,22.75,22.76,3793,0
+BML_G.US,D,20250306,000000,22.7065,22.86,22.65,22.68,1794,0
+BML_G.US,D,20250307,000000,22.65,22.75,22.49,22.6,4464,0
+BML_G.US,D,20250310,000000,22.57,22.75,22.4329,22.47,6950,0
+BML_G.US,D,20250311,000000,22.65,22.67,22.4733,22.4733,542,0
+BML_G.US,D,20250312,000000,22.51,22.51,22.45,22.49,8247,0
+BML_G.US,D,20250313,000000,22.47,22.56,22.45,22.56,10081,0
+BML_G.US,D,20250314,000000,22.47,22.6299,22.46,22.4604,8329,0
+BML_G.US,D,20250317,000000,22.4786,22.48,22.4704,22.4704,521,0
+BML_G.US,D,20250318,000000,22.68,22.68,22.47,22.6799,1725,0
+BML_G.US,D,20250319,000000,22.72,22.72,22.4766,22.4766,1555,0
+BML_G.US,D,20250320,000000,22.47,22.5,22.4401,22.45,2257,0
+BML_G.US,D,20250324,000000,22.48,22.53,22.458,22.46,7095,0
+BML_G.US,D,20250325,000000,22.4265,22.43,22.42,22.42,1672,0
+BML_G.US,D,20250326,000000,22.41,22.41,22.19,22.19,8982,0
+BML_G.US,D,20250327,000000,22.1444,22.37,22.1444,22.37,485,0
+BML_G.US,D,20250328,000000,22.19,22.4,22.16,22.16,3564,0
+BML_G.US,D,20250331,000000,22.16,22.16,22.0635,22.15,1790,0
+BML_G.US,D,20250401,000000,22.0301,22.085,22.0301,22.085,2859,0
+BML_G.US,D,20250402,000000,22.01,22.09,22.01,22.01,1092,0
+BML_G.US,D,20250403,000000,21.75,21.85,21.6503,21.68,3333,0
+BML_G.US,D,20250404,000000,21.575,21.575,20.8101,21,4932,0
+BML_G.US,D,20250407,000000,20.8358,21.09,20.25,20.42,7487,0
+BML_G.US,D,20250408,000000,20.5493,20.7995,20.5493,20.75,9424,0
+BML_G.US,D,20250409,000000,20.71,21.46,20.46,21.29,16316,0
+BML_G.US,D,20250410,000000,21.24,21.28,21.01,21.1725,2479,0
+BML_G.US,D,20250411,000000,21.01,21.04,20.8301,20.9052,4015,0
+BML_G.US,D,20250414,000000,20.85,20.85,20.81,20.85,1205,0
+BML_G.US,D,20250415,000000,21.04,21.15,20.85,21.125,4717,0
+BML_G.US,D,20250416,000000,21.1,21.25,21.1,21.2306,1323,0
+BML_G.US,D,20250417,000000,21.23,21.23,21.23,21.23,412,0
+BML_G.US,D,20250421,000000,21.14,21.23,21.14,21.23,783,0
+BML_G.US,D,20250422,000000,21.3,21.45,21.2671,21.4,6890,0
+BML_G.US,D,20250423,000000,21.44,21.555,21.44,21.555,859,0
+BML_G.US,D,20250424,000000,21.41,21.6,21.41,21.5999,2861,0
+BML_G.US,D,20250425,000000,21.5794,21.5794,21.5794,21.5794,1111,0
+BML_G.US,D,20250428,000000,21.73,21.73,21.61,21.66,1068,0
+BML_G.US,D,20250429,000000,21.6555,21.73,21.52,21.6603,4303,0
+BML_G.US,D,20250430,000000,21.75,21.91,21.36,21.91,5284,0
+BML_G.US,D,20250501,000000,21.5826,21.9899,21.5826,21.9799,5493,0
+BML_G.US,D,20250502,000000,21.75,21.9,21.75,21.9,239,0
+BML_G.US,D,20250505,000000,21.745,21.745,21.745,21.745,512,0
+BML_G.US,D,20250506,000000,21.4101,22.03,21.4101,22.03,1068,0
+BML_G.US,D,20250507,000000,21.638,21.638,21.5,21.5,1273,0
+BML_G.US,D,20250508,000000,21.9806,21.9806,21.5906,21.5906,3295,0
+BML_G.US,D,20250509,000000,21.649,21.649,21.555,21.555,1780,0
+BML_G.US,D,20250512,000000,21.55,21.65,21.4,21.64,2187,0
+BML_G.US,D,20250513,000000,21.43,21.48,21.14,21.15,5933,0
+BML_G.US,D,20250514,000000,21.4762,21.4762,21.23,21.23,414,0
+BML_G.US,D,20250515,000000,20.88,21.1528,20.75,20.77,5661,0
+BML_G.US,D,20250516,000000,20.74,20.8743,20.74,20.8089,4170,0
+BML_G.US,D,20250519,000000,20.71,20.8162,20.66,20.75,2132,0
+BML_G.US,D,20250520,000000,21.013,21.02,20.875,20.875,1458,0
+BML_G.US,D,20250521,000000,20.8,20.86,20.73,20.74,5547,0
+BML_G.US,D,20250522,000000,20.5607,20.7146,20.55,20.7146,7616,0
+BML_G.US,D,20250523,000000,20.65,20.68,20.5529,20.5529,3746,0
+BML_G.US,D,20250527,000000,20.5645,20.73,20.5645,20.7036,4629,0
+BML_G.US,D,20250528,000000,20.95,20.95,20.63,20.63,4086,0
+BML_G.US,D,20250529,000000,20.74,20.81,20.663,20.663,2621,0
+BML_G.US,D,20250530,000000,20.6,20.6,20.5,20.53,6187,0
+BML_G.US,D,20250602,000000,20.6,20.62,20.5359,20.5359,1606,0
+BML_G.US,D,20250603,000000,20.55,20.72,20.5,20.55,5924,0
+BML_G.US,D,20250604,000000,20.685,20.7751,20.685,20.6963,503,0
+BML_G.US,D,20250605,000000,20.59,20.595,20.5701,20.5855,4103,0
+BML_G.US,D,20250606,000000,20.6348,20.83,20.55,20.65,1766,0
+BML_G.US,D,20250609,000000,20.6292,20.72,20.62,20.72,919,0
+BML_G.US,D,20250610,000000,20.7,20.835,20.7,20.745,3968,0
+BML_G.US,D,20250611,000000,20.9069,20.9069,20.63,20.7,2059,0
+BML_G.US,D,20250612,000000,20.64,20.705,20.62,20.705,12077,0
+BML_G.US,D,20250613,000000,20.58,20.665,20.41,20.5,7406,0
+BML_G.US,D,20250616,000000,20.51,20.63,20.26,20.34,46950,0
+BML_G.US,D,20250617,000000,20.59,20.6,20.415,20.415,2176,0
+BML_G.US,D,20250618,000000,20.52,20.52,20.35,20.45,11111,0
+BML_G.US,D,20250620,000000,20.45,20.55,20.33,20.34,2771,0
+BML_G.US,D,20250623,000000,20.38,20.46,20.31,20.3245,4033,0
+BML_G.US,D,20250624,000000,20.4932,20.53,20.47,20.53,2529,0
+BML_G.US,D,20250625,000000,20.62,20.63,20.4609,20.54,5226,0
+BML_G.US,D,20250626,000000,20.5098,20.61,20.5,20.5027,4312,0
+BML_G.US,D,20250627,000000,20.6,20.6,20.5,20.551,3573,0
+BML_G.US,D,20250630,000000,20.85,20.94,20.65,20.6861,13995,0
+BML_G.US,D,20250701,000000,20.65,20.8677,20.6164,20.71,3681,0
+BML_G.US,D,20250702,000000,20.75,20.86,20.75,20.8586,8068,0
+BML_G.US,D,20250703,000000,20.78,20.94,20.76,20.94,1699,0
+BML_G.US,D,20250707,000000,20.88,20.9,20.8727,20.8727,1149,0
+BML_G.US,D,20250708,000000,20.905,21,20.85,20.9194,3799,0
+BML_G.US,D,20250709,000000,21.09,21.13,20.88,21.07,7196,0
+BML_G.US,D,20250710,000000,21,21.31,21,21.31,5183,0
+BML_G.US,D,20250711,000000,21.5,21.95,20.85,21.58,2932,0
+BML_G.US,D,20250714,000000,21.15,21.45,21.05,21.27,5819,0
+BML_G.US,D,20250715,000000,21.5799,21.5799,21.5799,21.5799,440,0
+BML_G.US,D,20250716,000000,21.47,21.55,21.2549,21.3426,4232,0
+BML_G.US,D,20250717,000000,21,21.55,21,21.51,2196,0
+BML_G.US,D,20250718,000000,21.31,21.49,21.31,21.4,3070,0
+BML_G.US,D,20250721,000000,21.398,21.398,21.1,21.2,6650,0
+BML_G.US,D,20250722,000000,21.02,21.11,20.83,20.84,10912,0
+BML_G.US,D,20250723,000000,20.84,20.84,20.545,20.63,43974,0
+BML_G.US,D,20250724,000000,20.83,20.83,20.44,20.48,17916,0
+BML_G.US,D,20250725,000000,20.48,20.64,20.48,20.62,7255,0
+BML_G.US,D,20250728,000000,20.53,20.6999,20.53,20.65,2763,0
+BML_G.US,D,20250729,000000,20.75,20.77,20.75,20.75,1270,0
+BML_G.US,D,20250730,000000,20.68,20.84,20.62,20.84,6491,0
+BML_G.US,D,20250731,000000,20.65,20.82,20.65,20.76,5100,0
+BML_G.US,D,20250801,000000,20.75,20.8299,20.75,20.75,3080,0
+BML_G.US,D,20250804,000000,20.7579,20.91,20.66,20.89,5718,0
+BML_G.US,D,20250805,000000,20.76,20.92,20.76,20.89,3218,0
+BML_G.US,D,20250806,000000,20.86,20.97,20.79,20.83,6944,0
+BML_G.US,D,20250807,000000,20.6701,20.88,20.65,20.67,12276,0
+BML_G.US,D,20250808,000000,20.68,20.79,20.66,20.77,12697,0
+BML_G.US,D,20250811,000000,20.7126,20.82,20.67,20.81,7701,0
+BML_G.US,D,20250812,000000,20.7899,20.89,20.765,20.89,15993,0
+BML_G.US,D,20250813,000000,20.96,20.98,20.92,20.96,6988,0
+BML_G.US,D,20250814,000000,20.84,20.92,20.84,20.91,3851,0
+BML_G.US,D,20250815,000000,20.59,20.62,20.53,20.58,4654,0
+BML_G.US,D,20250818,000000,20.71,20.71,20.53,20.61,6768,0
+BML_G.US,D,20250819,000000,20.56,20.6414,20.53,20.61,7718,0
+BML_G.US,D,20250820,000000,20.635,20.65,20.5754,20.65,1585,0
+BML_G.US,D,20250821,000000,20.6,20.7,20.6,20.67,5581,0
+BML_G.US,D,20250822,000000,20.6622,20.78,20.54,20.76,6081,0
+BML_G.US,D,20250825,000000,20.74,20.76,20.71,20.75,3228,0
+BML_G.US,D,20250826,000000,20.54,20.73,20.54,20.73,500,0
+BML_G.US,D,20250827,000000,20.72,20.75,20.54,20.58,23286,0
+BML_G.US,D,20250828,000000,20.626,20.66,20.53,20.54,5804,0
+BML_G.US,D,20250829,000000,20.6,20.63,20.5,20.59,6222,0
+BML_G.US,D,20250902,000000,20.48,20.529,20.45,20.52,3621,0
+BML_G.US,D,20250903,000000,20.53,20.63,20.45,20.59,5316,0
+BML_G.US,D,20250904,000000,20.6,20.615,20.4832,20.56,3364,0
+BML_G.US,D,20250905,000000,20.74,20.74,20.57,20.66,3387,0
+BML_G.US,D,20250908,000000,20.7,20.7765,20.6,20.72,4121,0
+BML_G.US,D,20250909,000000,20.65,20.72,20.65,20.72,7882,0
+BML_G.US,D,20250910,000000,20.735,20.735,20.5,20.54,15878,0
+BML_G.US,D,20250911,000000,20.73,20.73,20.41,20.54,12171,0
+BML_G.US,D,20250912,000000,20.53,20.5995,20.48,20.56,7824,0
+BML_G.US,D,20250915,000000,20.42,20.7038,20.4,20.42,9777,0
+BML_G.US,D,20250916,000000,20.49,20.6504,20.4,20.49,14392,0
+BML_G.US,D,20250917,000000,20.6862,20.6862,20.4001,20.63,11387,0
+BML_G.US,D,20250918,000000,20.5599,20.63,20.5599,20.61,8350,0
+BML_G.US,D,20250919,000000,20.43,20.65,20.42,20.6499,19889,0
+BML_G.US,D,20250922,000000,20.7399,20.74,20.6206,20.71,20356,0
+BML_G.US,D,20250923,000000,20.71,20.7654,20.61,20.63,5589,0
+BML_G.US,D,20250924,000000,20.67,20.829,20.66,20.829,6969,0
+BML_G.US,D,20250925,000000,20.85,20.89,20.76,20.81,57441,0
+BML_G.US,D,20250926,000000,20.62,20.7,20.57,20.6,9764,0
+BML_G.US,D,20250929,000000,20.6047,20.67,20.57,20.57,5079,0
+BML_G.US,D,20250930,000000,20.5714,20.5714,20.52,20.57,19340,0
+BML_G.US,D,20251001,000000,20.5,20.57,20.45,20.57,9171,0
+BML_G.US,D,20251002,000000,20.6,20.6446,20.52,20.6077,18181,0
+BML_G.US,D,20251003,000000,20.62,20.6462,20.62,20.64,2549,0
+BML_G.US,D,20251006,000000,20.63,20.64,20.5039,20.5039,3299,0
+BML_G.US,D,20251007,000000,20.47,20.64,20.46,20.6073,1966,0
+BML_G.US,D,20251008,000000,20.62,20.62,20.6,20.6172,551,0
+BML_G.US,D,20251009,000000,20.59,20.65,20.51,20.56,10246,0
+BML_G.US,D,20251010,000000,20.65,20.65,20.54,20.64,5909,0
+BML_G.US,D,20251013,000000,20.64,20.75,20.58,20.58,3100,0
+BML_G.US,D,20251014,000000,20.6189,20.6899,20.4607,20.66,6320,0
+BML_G.US,D,20251015,000000,20.6408,20.71,20.6,20.63,4521,0
+BML_G.US,D,20251016,000000,20.71,20.71,20.5,20.62,10907,0
+BML_G.US,D,20251017,000000,20.4601,20.51,20.4601,20.51,2169,0
+BML_G.US,D,20251020,000000,20.5364,20.64,20.48,20.48,8878,0
+BML_G.US,D,20251021,000000,20.5289,20.7,20.5,20.6,13794,0
+BML_G.US,D,20251022,000000,20.61,20.62,20.52,20.52,3511,0
+BML_G.US,D,20251023,000000,20.53,20.6399,20.5,20.6,6555,0
+BML_G.US,D,20251024,000000,20.66,20.69,20.6,20.6,5830,0
+BML_G.US,D,20251027,000000,20.71,20.71,20.6,20.7,9452,0
+BML_G.US,D,20251028,000000,20.6211,20.73,20.6211,20.6482,2520,0
+BML_G.US,D,20251029,000000,20.6201,20.71,20.56,20.62,4693,0
+BML_G.US,D,20251030,000000,20.66,20.66,20.46,20.63,3900,0
+BML_G.US,D,20251031,000000,20.5268,20.5268,20.45,20.45,3290,0
+BML_G.US,D,20251103,000000,20.4,20.4499,20.31,20.4101,4616,0
+BML_G.US,D,20251104,000000,20.47,20.4934,20.35,20.445,1758,0
+BML_G.US,D,20251105,000000,20.48,20.5846,20.4,20.4202,1845,0
+BML_G.US,D,20251106,000000,20.48,20.54,20.4799,20.5,4545,0
+BML_G.US,D,20251107,000000,20.4999,20.5349,20.45,20.5349,3172,0
+BML_G.US,D,20251110,000000,20.65,20.85,20.5905,20.76,6925,0
+BML_G.US,D,20251111,000000,20.88,20.91,20.7101,20.78,7521,0
+BML_G.US,D,20251112,000000,20.76,20.79,20.66,20.66,3777,0
+BML_G.US,D,20251113,000000,20.65,20.77,20.61,20.61,6665,0
+BML_G.US,D,20251114,000000,20.4,20.4,20.0961,20.145,7178,0
+BML_G.US,D,20251117,000000,20.06,20.1,19.62,19.73,9202,0
+BML_G.US,D,20251118,000000,19.63,19.95,19.63,19.729,2315,0
+BML_G.US,D,20251119,000000,19.75,19.83,19.57,19.83,6539,0
+BML_G.US,D,20251120,000000,19.9426,19.9426,19.5201,19.5201,8240,0
+BML_G.US,D,20251121,000000,19.5202,19.73,19.2539,19.64,11631,0
+BML_G.US,D,20251124,000000,19.44,19.6447,19.42,19.53,19352,0
+BML_G.US,D,20251125,000000,19.51,19.55,19.35,19.45,12512,0
+BML_G.US,D,20251126,000000,19.42,19.49,19.26,19.35,13187,0
+BML_G.US,D,20251128,000000,19.3095,19.47,19.27,19.33,13458,0
+BML_G.US,D,20251201,000000,19.2001,19.31,19.1,19.17,17410,0
+BML_G.US,D,20251202,000000,19.1813,19.25,19.0321,19.2,25886,0
+BML_G.US,D,20251203,000000,19.2,19.2,18.9656,19.1,26802,0
+BML_G.US,D,20251204,000000,19.2,19.2,19.01,19.065,18583,0
+BML_G.US,D,20251205,000000,19.0003,19.18,18.955,19.17,9476,0
+BML_G.US,D,20251208,000000,19.1,19.29,19.04,19.1804,15377,0
+BML_G.US,D,20251209,000000,19.06,19.29,19.06,19.25,2587,0
+BML_G.US,D,20251210,000000,19.2201,19.32,19.1125,19.1125,6293,0
+BML_G.US,D,20251211,000000,19.11,19.2208,18.91,18.92,8657,0
+BML_G.US,D,20251212,000000,18.93,19,18.6,18.79,57712,0
+BML_G.US,D,20251215,000000,18.84,19.02,18.77,18.95,20902,0
+BML_G.US,D,20251216,000000,18.901,18.99,18.82,18.99,27918,0
+BML_G.US,D,20251217,000000,19.105,19.105,18.79,18.91,20623,0
+BML_G.US,D,20251218,000000,19.06,19.06,18.77,18.78,11302,0
+BML_G.US,D,20251219,000000,18.78,18.84,18.7,18.8,28121,0
+BML_G.US,D,20251222,000000,18.6695,18.92,18.635,18.75,19391,0
+BML_G.US,D,20251223,000000,18.77,18.77,18.3,18.66,39892,0
+BML_G.US,D,20251224,000000,18.5305,18.6999,18.51,18.68,8722,0
+BML_G.US,D,20251226,000000,18.62,18.7,18.46,18.65,24440,0
+BML_G.US,D,20251229,000000,18.5105,18.7,18.45,18.63,21816,0
+BML_G.US,D,20251230,000000,18.56,18.6,18.41,18.54,30613,0
+BML_G.US,D,20251231,000000,18.68,18.68,18.37,18.5,33080,0
+BML_G.US,D,20260102,000000,18.63,18.86,18.51,18.83,7052,0
+BML_G.US,D,20260105,000000,18.83,19.13,18.76,18.89,13591,0
+BML_G.US,D,20260106,000000,18.78,18.9699,18.68,18.93,20726,0
+BML_G.US,D,20260107,000000,18.9,19.08,18.9,18.96,16119,0
+BML_G.US,D,20260108,000000,19.05,19.1,18.95,19.07,18794,0
+BML_G.US,D,20260109,000000,19.3,19.3,18.97,19.05,9823,0
+BML_G.US,D,20260112,000000,19,19.1,18.95,19,11342,0
+BML_G.US,D,20260113,000000,19.0301,19.1499,19,19.11,12091,0
+BML_G.US,D,20260114,000000,19.1,19.2,19.0689,19.2,9800,0
+BML_G.US,D,20260115,000000,19.23,19.33,19.22,19.295,12183,0
+BML_G.US,D,20260116,000000,19.35,19.43,19.27,19.43,14953,0
+BML_G.US,D,20260120,000000,19.3,19.38,19.26,19.3,11726,0
+BML_G.US,D,20260121,000000,19.3,19.4499,19.24,19.29,8825,0
+BML_G.US,D,20260122,000000,19.35,19.42,19.12,19.17,12871,0
+BML_G.US,D,20260123,000000,19.29,19.29,19.17,19.25,8664,0
+BML_G.US,D,20260126,000000,19.426,19.56,19.33,19.56,8299,0
+BML_G.US,D,20260127,000000,19.59,19.7,19.48,19.64,7533,0
+BML_G.US,D,20260128,000000,19.64,19.65,19.34,19.65,7770,0
+BML_G.US,D,20260129,000000,19.3525,19.72,19.3525,19.59,13231,0
+BML_G.US,D,20260130,000000,19.595,19.65,19.48,19.59,11622,0
+BML_G.US,D,20260202,000000,19.72,19.76,19.51,19.76,2940,0
+BML_G.US,D,20260203,000000,19.76,19.76,19.58,19.7,5803,0
+BML_G.US,D,20260204,000000,19.6164,19.76,19.6164,19.76,1149,0
+BML_G.US,D,20260205,000000,19.7399,19.75,19.36,19.66,8340,0
+BML_G.US,D,20260206,000000,19.55,19.6671,19.3701,19.64,5633,0
+BML_G.US,D,20260209,000000,19.6,19.75,19.53,19.75,3733,0
+BML_G.US,D,20260210,000000,19.82,19.82,19.64,19.71,9253,0
+BML_G.US,D,20260211,000000,19.74,19.775,19.64,19.7,14426,0
+BML_G.US,D,20260212,000000,19.6401,19.88,19.6401,19.81,14331,0
+BML_G.US,D,20260213,000000,19.58,19.79,19.37,19.79,9008,0
+BML_G.US,D,20260217,000000,19.625,19.8,19.55,19.78,6546,0
+BML_G.US,D,20260218,000000,19.74,19.88,19.69,19.7454,4298,0
diff --git a/daily/us/nyse stocks/1/bn.us.txt b/daily/us/nyse stocks/1/bn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2cc83052b548bda37bfcdb9c2fbd131bfc95b057
--- /dev/null
+++ b/daily/us/nyse stocks/1/bn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BN.US,D,20050225,000000,3.27265,3.32704,3.23233,3.2429,4195959,0
+BN.US,D,20050228,000000,3.26647,3.27069,3.17609,3.20236,4269930,0
+BN.US,D,20050301,000000,3.20007,3.2347,3.20007,3.21399,1969113,0
+BN.US,D,20050302,000000,3.20832,3.26217,3.18957,3.24823,1657535,0
+BN.US,D,20050303,000000,3.24823,3.27603,3.23233,3.2429,1720302,0
+BN.US,D,20050304,000000,3.2524,3.33465,3.2524,3.29252,1855913,0
+BN.US,D,20050307,000000,3.31711,3.31916,3.2524,3.26019,1642970,0
+BN.US,D,20050308,000000,3.30125,3.31711,3.26647,3.30467,1830132,0
+BN.US,D,20050309,000000,3.32497,3.32497,3.27265,3.27773,1579085,0
+BN.US,D,20050310,000000,3.28682,3.31325,3.23881,3.2429,1970227,0
+BN.US,D,20050311,000000,3.23671,3.27265,3.21837,3.26437,1282103,0
+BN.US,D,20050314,000000,3.29057,3.29057,3.2347,3.23671,1129691,0
+BN.US,D,20050315,000000,3.2524,3.25641,3.21605,3.22793,1413210,0
+BN.US,D,20050316,000000,3.22245,3.26019,3.21837,3.24082,1140890,0
+BN.US,D,20050317,000000,3.23036,3.26019,3.23036,3.25431,1008660,0
+BN.US,D,20050318,000000,3.2524,3.26647,3.23036,3.26019,1209267,0
+BN.US,D,20050321,000000,3.25431,3.25431,3.20832,3.20832,1157702,0
+BN.US,D,20050322,000000,3.22451,3.27403,3.21399,3.23671,1312356,0
+BN.US,D,20050323,000000,3.21023,3.22245,3.18381,3.18957,1365029,0
+BN.US,D,20050324,000000,3.20436,3.20436,3.16611,3.17049,1359437,0
+BN.US,D,20050328,000000,3.16611,3.16835,3.13813,3.16239,1439005,0
+BN.US,D,20050329,000000,3.14807,3.21023,3.10182,3.20007,2057630,0
+BN.US,D,20050330,000000,3.20007,3.24458,3.15415,3.24082,1679960,0
+BN.US,D,20050331,000000,3.24823,3.27773,3.22451,3.27403,1786422,0
+BN.US,D,20050401,000000,3.29057,3.29057,3.16435,3.21023,2040818,0
+BN.US,D,20050404,000000,3.15415,3.20436,3.15193,3.18179,3584043,0
+BN.US,D,20050405,000000,3.16611,3.17439,3.14179,3.14404,2382638,0
+BN.US,D,20050406,000000,3.12365,3.14807,3.12365,3.14404,1716933,0
+BN.US,D,20050407,000000,3.05547,3.16435,3.05547,3.11978,1989258,0
+BN.US,D,20050408,000000,3.12175,3.12566,3.09357,3.09357,1445721,0
+BN.US,D,20050411,000000,3.10182,3.11557,3.08321,3.09357,2013935,0
+BN.US,D,20050412,000000,3.08549,3.16611,3.06773,3.14404,1806590,0
+BN.US,D,20050413,000000,3.13385,3.15193,3.12175,3.12365,1052337,0
+BN.US,D,20050414,000000,3.12365,3.12566,3.00949,3.04367,2496948,0
+BN.US,D,20050415,000000,3.05357,3.07365,2.98365,3.00531,3215328,0
+BN.US,D,20050418,000000,2.98365,2.99151,2.94119,2.98744,3169376,0
+BN.US,D,20050419,000000,2.99151,3.09791,2.99151,3.08739,2254888,0
+BN.US,D,20050420,000000,3.08739,3.12175,3.05974,3.11197,2080051,0
+BN.US,D,20050421,000000,3.11978,3.17049,3.11747,3.16435,1869348,0
+BN.US,D,20050422,000000,3.15847,3.21605,3.15847,3.18053,1488309,0
+BN.US,D,20050425,000000,3.17275,3.19596,3.15847,3.17439,2114774,0
+BN.US,D,20050426,000000,3.16835,3.18569,3.12566,3.15193,1215974,0
+BN.US,D,20050427,000000,3.13614,3.13984,3.10821,3.13813,738555,0
+BN.US,D,20050428,000000,3.13813,3.14611,3.06969,3.07365,988474,0
+BN.US,D,20050429,000000,3.12175,3.14611,3.04779,3.12365,1279850,0
+BN.US,D,20050502,000000,3.13813,3.2429,3.13813,3.22793,3194032,0
+BN.US,D,20050503,000000,3.22037,3.23671,3.16239,3.18053,1978067,0
+BN.US,D,20050504,000000,3.18179,3.25641,3.18179,3.24823,1529775,0
+BN.US,D,20050505,000000,3.25431,3.26019,3.22619,3.2347,1209267,0
+BN.US,D,20050506,000000,3.2524,3.28682,3.25035,3.25035,1027693,0
+BN.US,D,20050509,000000,3.26019,3.31085,3.25035,3.30467,1172251,0
+BN.US,D,20050510,000000,3.29707,3.33117,3.27773,3.32497,1533145,0
+BN.US,D,20050511,000000,3.32704,3.33809,3.2347,3.25641,1167776,0
+BN.US,D,20050512,000000,3.26217,3.27265,3.19771,3.24823,1069162,0
+BN.US,D,20050513,000000,3.2429,3.2429,3.16239,3.17049,1329164,0
+BN.US,D,20050516,000000,3.17049,3.22451,3.17049,3.22037,1352696,0
+BN.US,D,20050517,000000,3.20236,3.23036,3.18381,3.21837,1199170,0
+BN.US,D,20050518,000000,3.24823,3.25641,3.21023,3.21399,1520817,0
+BN.US,D,20050519,000000,3.20436,3.25811,3.17049,3.2524,6806114,0
+BN.US,D,20050520,000000,3.24082,3.24458,3.20832,3.22793,853991,0
+BN.US,D,20050523,000000,3.21837,3.29707,3.21399,3.26858,1277608,0
+BN.US,D,20050524,000000,3.24671,3.26858,3.19596,3.20637,1053470,0
+BN.US,D,20050525,000000,3.20236,3.25641,3.18783,3.24458,1080370,0
+BN.US,D,20050526,000000,3.23036,3.27773,3.20436,3.27069,803540,0
+BN.US,D,20050527,000000,3.29057,3.34461,3.28682,3.32287,1157702,0
+BN.US,D,20050531,000000,3.32287,3.37667,3.31711,3.34461,1560035,0
+BN.US,D,20050601,000000,3.35637,3.38697,3.30325,3.33254,1403137,0
+BN.US,D,20050602,000000,3.32704,3.33809,3.2429,3.25431,1373992,0
+BN.US,D,20050603,000000,3.26217,3.28471,3.24458,3.26019,801328,0
+BN.US,D,20050606,000000,3.30125,3.30125,3.24458,3.26019,994078,0
+BN.US,D,20050607,000000,3.27265,3.30325,3.27265,3.29252,719501,0
+BN.US,D,20050608,000000,3.31325,3.3459,3.30881,3.31916,1371761,0
+BN.US,D,20050609,000000,3.31711,3.32947,3.26217,3.31085,958220,0
+BN.US,D,20050610,000000,3.33809,3.35426,3.31711,3.31916,780021,0
+BN.US,D,20050613,000000,3.31505,3.3598,3.30125,3.34835,1413210,0
+BN.US,D,20050614,000000,3.35637,3.35637,3.31916,3.33254,554746,0
+BN.US,D,20050615,000000,3.36425,3.39173,3.33117,3.34461,1047876,0
+BN.US,D,20050616,000000,3.33809,3.34835,3.32497,3.33117,1177874,0
+BN.US,D,20050617,000000,3.33809,3.33809,3.29707,3.32128,1738225,0
+BN.US,D,20050620,000000,3.31085,3.32704,3.28682,3.29707,1774090,0
+BN.US,D,20050621,000000,3.28682,3.28682,3.25811,3.26437,1413210,0
+BN.US,D,20050622,000000,3.28221,3.29881,3.26437,3.26858,1043390,0
+BN.US,D,20050623,000000,3.26858,3.29707,3.24823,3.27265,914503,0
+BN.US,D,20050624,000000,3.27265,3.28682,3.2524,3.27069,734065,0
+BN.US,D,20050627,000000,3.2524,3.27265,3.24082,3.25811,2904895,0
+BN.US,D,20050628,000000,3.25431,3.30881,3.24823,3.30467,644413,0
+BN.US,D,20050629,000000,3.29707,3.32497,3.27265,3.31325,1148742,0
+BN.US,D,20050630,000000,3.29707,3.32497,3.28682,3.31085,650019,0
+BN.US,D,20050701,000000,3.30467,3.33254,3.27773,3.31085,687011,0
+BN.US,D,20050705,000000,3.23036,3.28221,3.21605,3.26019,3118948,0
+BN.US,D,20050706,000000,3.25431,3.31085,3.24823,3.25811,2032987,0
+BN.US,D,20050707,000000,3.2524,3.26858,3.23881,3.25641,1454693,0
+BN.US,D,20050708,000000,3.27773,3.33117,3.27773,3.32287,1929874,0
+BN.US,D,20050711,000000,3.3459,3.37245,3.32947,3.36632,1676596,0
+BN.US,D,20050712,000000,3.36632,3.38279,3.32704,3.33809,1054589,0
+BN.US,D,20050713,000000,3.32704,3.33465,3.26858,3.27069,1608238,0
+BN.US,D,20050714,000000,3.28221,3.30125,3.2524,3.26019,1495033,0
+BN.US,D,20050715,000000,3.2524,3.2524,3.22451,3.23233,1536503,0
+BN.US,D,20050718,000000,3.23671,3.26437,3.21023,3.21224,1215974,0
+BN.US,D,20050719,000000,3.19596,3.21399,3.1919,3.20832,2328867,0
+BN.US,D,20050720,000000,3.22245,3.22245,3.18957,3.1919,1990391,0
+BN.US,D,20050721,000000,3.19771,3.22451,3.19771,3.20236,2594477,0
+BN.US,D,20050722,000000,3.21023,3.2429,3.19771,3.23671,1414349,0
+BN.US,D,20050725,000000,3.22619,3.2429,3.22451,3.22793,975024,0
+BN.US,D,20050726,000000,3.23036,3.24082,3.20236,3.23036,2146173,0
+BN.US,D,20050727,000000,3.22451,3.26217,3.22451,3.24458,5341326,0
+BN.US,D,20050728,000000,3.24458,3.28471,3.24458,3.27403,1684436,0
+BN.US,D,20050729,000000,3.27265,3.28221,3.23036,3.2429,1124078,0
+BN.US,D,20050801,000000,3.23036,3.26217,3.22619,3.24823,1330284,0
+BN.US,D,20050802,000000,3.27069,3.33117,3.27069,3.30467,2582126,0
+BN.US,D,20050803,000000,3.31711,3.32704,3.27773,3.31916,1684436,0
+BN.US,D,20050804,000000,3.31711,3.35426,3.29707,3.34835,1735986,0
+BN.US,D,20050805,000000,3.33117,3.34057,3.30467,3.32287,1775218,0
+BN.US,D,20050808,000000,3.28682,3.33809,3.24823,3.25811,2405064,0
+BN.US,D,20050809,000000,3.27773,3.28471,3.24458,3.26217,1306759,0
+BN.US,D,20050810,000000,3.24671,3.27603,3.24458,3.27603,3914660,0
+BN.US,D,20050811,000000,3.29881,3.34835,3.29881,3.32704,6245747,0
+BN.US,D,20050812,000000,3.35426,3.35426,3.29252,3.32704,3909056,0
+BN.US,D,20050815,000000,3.33465,3.38279,3.33117,3.38279,5612544,0
+BN.US,D,20050816,000000,3.40981,3.43079,3.35806,3.3598,4824679,0
+BN.US,D,20050817,000000,3.33809,3.38279,3.33809,3.36837,3325173,0
+BN.US,D,20050818,000000,3.35015,3.3522,3.27984,3.28682,2614630,0
+BN.US,D,20050819,000000,3.30325,3.35637,3.29707,3.33465,2536178,0
+BN.US,D,20050822,000000,3.34057,3.38085,3.33465,3.35426,2901533,0
+BN.US,D,20050823,000000,3.37245,3.38085,3.33641,3.34259,4457078,0
+BN.US,D,20050824,000000,3.3522,3.40139,3.34259,3.39385,11095082,0
+BN.US,D,20050825,000000,3.39385,3.44481,3.37493,3.42456,2282891,0
+BN.US,D,20050826,000000,3.42695,3.43287,3.3598,3.38279,2971020,0
+BN.US,D,20050829,000000,3.35426,3.39998,3.33809,3.38941,1888413,0
+BN.US,D,20050830,000000,3.37493,3.39797,3.34461,3.39596,2514882,0
+BN.US,D,20050831,000000,3.40521,3.44481,3.38697,3.43287,2342293,0
+BN.US,D,20050901,000000,3.46864,3.54749,3.41895,3.52177,4086137,0
+BN.US,D,20050902,000000,3.52177,3.53095,3.47515,3.51787,1953402,0
+BN.US,D,20050906,000000,3.52177,3.56955,3.51787,3.54963,3474219,0
+BN.US,D,20050907,000000,3.54963,3.57409,3.53095,3.57197,4714846,0
+BN.US,D,20050908,000000,3.58957,3.60325,3.56532,3.57605,2824205,0
+BN.US,D,20050909,000000,3.58783,3.61183,3.56362,3.59941,4597157,0
+BN.US,D,20050912,000000,3.59941,3.59941,3.56532,3.57197,3081962,0
+BN.US,D,20050913,000000,3.59327,3.59327,3.57409,3.58783,3547067,0
+BN.US,D,20050914,000000,3.59327,3.6077,3.58783,3.59941,1645214,0
+BN.US,D,20050915,000000,3.59941,3.61568,3.59327,3.60325,4906498,0
+BN.US,D,20050916,000000,3.6178,3.69011,3.60982,3.6742,6344370,0
+BN.US,D,20050919,000000,3.68255,3.77646,3.68255,3.75897,2856709,0
+BN.US,D,20050920,000000,3.77235,3.84302,3.70727,3.70727,3912408,0
+BN.US,D,20050921,000000,3.71965,3.78821,3.71385,3.77441,2409531,0
+BN.US,D,20050922,000000,3.78245,3.85882,3.77823,3.84302,14299207,0
+BN.US,D,20050923,000000,3.83467,3.93773,3.79575,3.92907,11370791,0
+BN.US,D,20050926,000000,3.92907,4.01791,3.92907,3.9873,14193859,0
+BN.US,D,20050927,000000,4.02515,4.03689,3.96295,3.99968,3929233,0
+BN.US,D,20050928,000000,3.99968,4.00179,3.94493,3.94872,2900411,0
+BN.US,D,20050929,000000,3.95079,3.98075,3.91125,3.96829,2683001,0
+BN.US,D,20050930,000000,3.95623,4.14375,3.94872,4.04101,5630473,0
+BN.US,D,20051003,000000,4.04101,4.08646,4.00179,4.04477,6490070,0
+BN.US,D,20051004,000000,4.05656,4.05656,3.98519,3.99149,5417539,0
+BN.US,D,20051005,000000,4.01373,4.01373,3.93938,3.95455,1780820,0
+BN.US,D,20051006,000000,3.91327,3.93938,3.81885,3.89091,5195647,0
+BN.US,D,20051007,000000,3.89502,3.97414,3.87711,3.91125,2955317,0
+BN.US,D,20051010,000000,3.91125,3.94116,3.90322,3.91671,709408,0
+BN.US,D,20051011,000000,3.90322,3.92695,3.88017,3.89878,3821646,0
+BN.US,D,20051012,000000,3.90322,3.91671,3.86331,3.87261,2939627,0
+BN.US,D,20051013,000000,3.81681,3.81681,3.67003,3.78989,4791068,0
+BN.US,D,20051014,000000,3.78989,3.82852,3.74931,3.82445,1493917,0
+BN.US,D,20051017,000000,3.82445,3.84302,3.80406,3.82852,1766242,0
+BN.US,D,20051018,000000,3.80612,3.81507,3.76267,3.78989,4039059,0
+BN.US,D,20051019,000000,3.78245,3.78245,3.74238,3.77235,5608057,0
+BN.US,D,20051020,000000,3.74238,3.77441,3.69972,3.71965,3863104,0
+BN.US,D,20051021,000000,3.67626,3.68835,3.63393,3.64971,6641367,0
+BN.US,D,20051024,000000,3.64971,3.70374,3.62979,3.70374,7209560,0
+BN.US,D,20051025,000000,3.70374,3.76511,3.69205,3.71965,1758412,0
+BN.US,D,20051026,000000,3.70977,3.80206,3.70977,3.78989,2451015,0
+BN.US,D,20051027,000000,3.78618,3.80851,3.72757,3.77441,2161853,0
+BN.US,D,20051028,000000,3.75897,3.82852,3.74031,3.82271,1650809,0
+BN.US,D,20051031,000000,3.88423,3.99755,3.87505,3.96829,9577627,0
+BN.US,D,20051101,000000,3.95079,4.051,3.94698,4.00733,9993418,0
+BN.US,D,20051102,000000,3.98937,4.03382,3.96295,4.02964,2082297,0
+BN.US,D,20051103,000000,4.02964,4.07996,4.02964,4.03689,5511666,0
+BN.US,D,20051104,000000,4.04894,4.07785,4.02178,4.05857,2090137,0
+BN.US,D,20051107,000000,4.03689,4.051,4.0276,4.04101,1553318,0
+BN.US,D,20051108,000000,4.00593,4.00593,3.93773,3.94493,2668429,0
+BN.US,D,20051109,000000,3.92907,4.02178,3.90322,3.99968,2154017,0
+BN.US,D,20051110,000000,3.99968,4.06279,3.93773,4.00733,2589977,0
+BN.US,D,20051111,000000,3.98519,3.99149,3.94872,3.99149,2193241,0
+BN.US,D,20051114,000000,3.97659,4.03177,3.90528,3.99968,1794272,0
+BN.US,D,20051115,000000,3.98937,3.99149,3.92695,3.94291,1119592,0
+BN.US,D,20051116,000000,3.95455,4.00941,3.90528,3.98937,1662019,0
+BN.US,D,20051117,000000,4.01178,4.08197,3.99968,4.05857,9721088,0
+BN.US,D,20051118,000000,4.05857,4.09434,4.04477,4.06105,3587407,0
+BN.US,D,20051121,000000,4.07785,4.09995,4.06105,4.09434,1897370,0
+BN.US,D,20051122,000000,4.09062,4.10169,4.07105,4.08646,2393843,0
+BN.US,D,20051123,000000,4.10955,4.12543,4.07785,4.09787,1326924,0
+BN.US,D,20051125,000000,4.13772,4.13772,4.08855,4.12124,424743,0
+BN.US,D,20051128,000000,4.1075,4.12745,4.09787,4.11914,1916416,0
+BN.US,D,20051129,000000,4.1075,4.12543,4.10169,4.10539,1834627,0
+BN.US,D,20051130,000000,4.11505,4.16395,4.1075,4.14375,1984787,0
+BN.US,D,20051201,000000,4.12335,4.16395,4.11505,4.16395,2536178,0
+BN.US,D,20051202,000000,4.16776,4.19223,4.07105,4.16602,2221261,0
+BN.US,D,20051205,000000,4.18603,4.27515,4.17263,4.22801,2857823,0
+BN.US,D,20051206,000000,4.23563,4.29626,4.19355,4.28895,2586615,0
+BN.US,D,20051207,000000,4.26867,4.28075,4.20428,4.23563,1620555,0
+BN.US,D,20051208,000000,4.23151,4.2377,4.19355,4.20634,957091,0
+BN.US,D,20051209,000000,4.21215,4.2377,4.18603,4.22189,1424435,0
+BN.US,D,20051212,000000,4.25798,4.25798,4.23007,4.24191,1208132,0
+BN.US,D,20051213,000000,4.23563,4.25212,4.20428,4.21215,1789784,0
+BN.US,D,20051214,000000,4.22432,4.2377,4.21808,4.22602,1075894,0
+BN.US,D,20051215,000000,4.21396,4.23563,4.18603,4.1878,1354945,0
+BN.US,D,20051216,000000,4.23351,4.26011,4.20805,4.22189,1733754,0
+BN.US,D,20051219,000000,4.22189,4.25449,4.17807,4.18006,1777462,0
+BN.US,D,20051220,000000,4.19767,4.21628,4.18603,4.20979,1094946,0
+BN.US,D,20051221,000000,4.20979,4.32997,4.20979,4.31617,2353506,0
+BN.US,D,20051222,000000,4.31444,4.32378,4.28494,4.31078,2158486,0
+BN.US,D,20051223,000000,4.31617,4.35038,4.30486,4.33828,1129691,0
+BN.US,D,20051227,000000,4.33828,4.45287,4.33615,4.41465,1419953,0
+BN.US,D,20051228,000000,4.43399,4.4388,4.40575,4.42607,2565327,0
+BN.US,D,20051229,000000,4.44709,4.50361,4.4129,4.42238,3931464,0
+BN.US,D,20051230,000000,4.42473,4.42473,4.32997,4.36485,1203638,0
+BN.US,D,20060103,000000,4.36485,4.47712,4.35851,4.46296,4830285,0
+BN.US,D,20060104,000000,4.48531,4.48531,4.41465,4.44509,2475671,0
+BN.US,D,20060105,000000,4.42238,4.42473,4.35038,4.3747,2520486,0
+BN.US,D,20060106,000000,4.37717,4.39747,4.35688,4.38267,4050263,0
+BN.US,D,20060109,000000,4.36095,4.36857,4.33615,4.34857,3543705,0
+BN.US,D,20060110,000000,4.34857,4.35851,4.31238,4.32585,2691965,0
+BN.US,D,20060111,000000,4.33383,4.33615,4.31617,4.32378,2100214,0
+BN.US,D,20060112,000000,4.30486,4.32378,4.30033,4.31238,1892893,0
+BN.US,D,20060113,000000,4.31961,4.32378,4.28075,4.28494,3255681,0
+BN.US,D,20060117,000000,4.25798,4.25798,4.13536,4.25629,5697703,0
+BN.US,D,20060118,000000,4.21215,4.23563,4.19223,4.23563,2002704,0
+BN.US,D,20060119,000000,4.24191,4.35444,4.22432,4.34648,2207805,0
+BN.US,D,20060120,000000,4.40745,4.42607,4.37717,4.41814,2857823,0
+BN.US,D,20060123,000000,4.43637,4.51117,4.42473,4.48912,3162656,0
+BN.US,D,20060124,000000,4.49937,4.51529,4.47089,4.48775,5841160,0
+BN.US,D,20060125,000000,4.49289,4.50567,4.47945,4.49289,4420098,0
+BN.US,D,20060126,000000,4.50567,4.53149,4.47945,4.50361,1834627,0
+BN.US,D,20060127,000000,4.51359,4.61931,4.51117,4.60583,2226853,0
+BN.US,D,20060130,000000,4.58563,4.64039,4.58563,4.60381,3039395,0
+BN.US,D,20060131,000000,4.61725,4.67988,4.60583,4.6454,2978872,0
+BN.US,D,20060201,000000,4.66582,4.69817,4.62411,4.67173,3464139,0
+BN.US,D,20060202,000000,4.68583,4.7887,4.64039,4.75249,3161538,0
+BN.US,D,20060203,000000,4.71565,4.79251,4.68124,4.78633,2928419,0
+BN.US,D,20060206,000000,4.81423,4.95583,4.80805,4.93349,5528472,0
+BN.US,D,20060207,000000,4.92836,4.92836,4.74837,4.7887,5135114,0
+BN.US,D,20060208,000000,4.7887,4.7887,4.60583,4.69605,4774249,0
+BN.US,D,20060209,000000,4.73189,4.84662,4.71771,4.81803,3684914,0
+BN.US,D,20060210,000000,4.7619,4.78463,4.68124,4.77045,4824679,0
+BN.US,D,20060213,000000,4.68374,4.7278,4.60175,4.63653,13077628,0
+BN.US,D,20060214,000000,4.59758,4.67988,4.5934,4.63035,2939627,0
+BN.US,D,20060215,000000,4.63035,4.63653,4.55657,4.60175,3720784,0
+BN.US,D,20060216,000000,4.57971,4.61725,4.57553,4.60968,3590775,0
+BN.US,D,20060217,000000,4.60583,4.66159,4.60583,4.65947,1867104,0
+BN.US,D,20060221,000000,4.64203,4.64711,4.61512,4.62587,2668429,0
+BN.US,D,20060222,000000,4.60968,4.6218,4.59758,4.61512,1902979,0
+BN.US,D,20060223,000000,4.60381,4.6575,4.59758,4.6575,3241108,0
+BN.US,D,20060224,000000,4.66756,4.75249,4.64891,4.71401,4218369,0
+BN.US,D,20060227,000000,4.72195,4.81803,4.71771,4.75249,3449569,0
+BN.US,D,20060228,000000,4.77045,4.77633,4.71565,4.74647,3878790,0
+BN.US,D,20060301,000000,4.75249,4.82179,4.73601,4.81803,3450679,0
+BN.US,D,20060302,000000,4.82384,4.82384,4.73189,4.77045,2680753,0
+BN.US,D,20060303,000000,4.78463,4.81423,4.68583,4.72195,3401364,0
+BN.US,D,20060306,000000,4.71771,4.72195,4.62411,4.66582,2591086,0
+BN.US,D,20060307,000000,4.65133,4.65133,4.56078,4.61175,3712917,0
+BN.US,D,20060308,000000,4.5934,4.6454,4.56697,4.64039,3338621,0
+BN.US,D,20060309,000000,4.65341,4.69817,4.61175,4.61512,2815229,0
+BN.US,D,20060310,000000,4.61512,4.65133,4.59758,4.63828,3037138,0
+BN.US,D,20060313,000000,4.68374,4.68374,4.63653,4.67173,3102144,0
+BN.US,D,20060314,000000,4.68781,4.77633,4.67333,4.74198,3701724,0
+BN.US,D,20060315,000000,4.77879,4.94241,4.77045,4.91668,6384714,0
+BN.US,D,20060316,000000,4.91668,4.91668,4.82384,4.83247,4207171,0
+BN.US,D,20060317,000000,4.80012,4.81244,4.75773,4.77217,4949081,0
+BN.US,D,20060320,000000,4.78463,4.81423,4.7278,4.74019,3069636,0
+BN.US,D,20060321,000000,4.74837,4.7619,4.69404,4.71201,3894486,0
+BN.US,D,20060322,000000,4.71201,4.72195,4.64379,4.69198,3143600,0
+BN.US,D,20060323,000000,4.68583,4.71201,4.63828,4.68374,3582931,0
+BN.US,D,20060324,000000,4.68583,4.70994,4.66582,4.69817,3243342,0
+BN.US,D,20060327,000000,4.70994,4.70994,4.64711,4.66371,3716283,0
+BN.US,D,20060328,000000,4.66159,4.70366,4.65947,4.67333,2188763,0
+BN.US,D,20060329,000000,4.66925,4.72195,4.6575,4.70816,3343090,0
+BN.US,D,20060330,000000,4.72613,4.81636,4.72613,4.79051,2644891,0
+BN.US,D,20060331,000000,4.77045,4.7887,4.74647,4.77633,5157543,0
+BN.US,D,20060403,000000,4.79251,4.94658,4.7278,4.93093,4917701,0
+BN.US,D,20060404,000000,5.04294,5.13755,5.00964,5.13121,8010879,0
+BN.US,D,20060405,000000,5.18723,5.36798,5.16821,5.30085,7820354,0
+BN.US,D,20060406,000000,5.36798,5.36798,5.24855,5.30407,6913685,0
+BN.US,D,20060407,000000,5.31201,5.32943,5.25224,5.27285,4399928,0
+BN.US,D,20060410,000000,5.28026,5.28607,5.18089,5.19147,4511998,0
+BN.US,D,20060411,000000,5.19517,5.22793,5.10215,5.12328,2769289,0
+BN.US,D,20060412,000000,5.14601,5.20361,5.12909,5.16821,2634798,0
+BN.US,D,20060413,000000,5.16821,5.20361,5.10901,5.19304,1713571,0
+BN.US,D,20060417,000000,5.23427,5.32572,5.19304,5.28026,2157369,0
+BN.US,D,20060418,000000,5.3331,5.387,5.30616,5.35214,2877997,0
+BN.US,D,20060419,000000,5.38227,5.38913,5.30987,5.33576,2884717,0
+BN.US,D,20060420,000000,5.29241,5.29665,5.14178,5.14389,4341662,0
+BN.US,D,20060421,000000,5.17456,5.21102,5.1624,5.17456,3282564,0
+BN.US,D,20060424,000000,5.21102,5.23164,5.17456,5.21949,2997905,0
+BN.US,D,20060425,000000,5.22951,5.32152,5.21737,5.25224,2688597,0
+BN.US,D,20060426,000000,5.30085,5.31621,5.27709,5.29399,1681069,0
+BN.US,D,20060427,000000,5.27497,5.2903,5.22581,5.27814,3377845,0
+BN.US,D,20060428,000000,5.30776,5.44731,5.25647,5.43985,2888454,0
+BN.US,D,20060501,000000,5.49697,5.5081,5.44731,5.47317,3533999,0
+BN.US,D,20060502,000000,5.5081,5.56041,5.48267,5.5488,3928490,0
+BN.US,D,20060503,000000,5.58158,5.58158,5.45787,5.48267,2898924,0
+BN.US,D,20060504,000000,5.48587,5.51019,5.45153,5.47633,2176437,0
+BN.US,D,20060505,000000,5.48587,5.61433,5.48587,5.61433,2615008,0
+BN.US,D,20060508,000000,5.64495,5.67193,5.56041,5.6428,2779377,0
+BN.US,D,20060509,000000,5.67715,5.72316,5.64922,5.66077,2870522,0
+BN.US,D,20060510,000000,5.65864,5.72111,5.62751,5.66077,2335567,0
+BN.US,D,20060511,000000,5.67981,5.70419,5.54458,5.56255,4246756,0
+BN.US,D,20060512,000000,5.53083,5.53083,5.41766,5.46577,2537304,0
+BN.US,D,20060515,000000,5.44572,5.46577,5.34471,5.3765,2634423,0
+BN.US,D,20060516,000000,5.42455,5.47633,5.29877,5.39127,2530572,0
+BN.US,D,20060517,000000,5.303,5.35214,5.23164,5.29399,4479127,0
+BN.US,D,20060518,000000,5.303,5.39341,5.18301,5.20361,2464076,0
+BN.US,D,20060519,000000,5.18512,5.25647,5.01545,5.25647,5193394,0
+BN.US,D,20060522,000000,5.25647,5.25647,5.04716,5.13967,3306844,0
+BN.US,D,20060523,000000,5.22951,5.25859,5.13967,5.1645,3233652,0
+BN.US,D,20060524,000000,5.13755,5.15181,4.92498,5.06303,5378686,0
+BN.US,D,20060525,000000,5.07359,5.31405,5.07359,5.31201,3182088,0
+BN.US,D,20060526,000000,5.32357,5.40658,5.27709,5.36798,2177929,0
+BN.US,D,20060530,000000,5.47159,5.47159,5.34264,5.34793,2867538,0
+BN.US,D,20060531,000000,5.38065,5.45153,5.29665,5.34264,3493644,0
+BN.US,D,20060601,000000,5.34686,5.53083,5.34264,5.52817,2563452,0
+BN.US,D,20060602,000000,5.60687,5.67353,5.52449,5.62483,2776388,0
+BN.US,D,20060605,000000,5.58158,5.62271,5.42455,5.42882,2356488,0
+BN.US,D,20060606,000000,5.46577,5.49276,5.36798,5.46155,3204500,0
+BN.US,D,20060607,000000,5.48267,5.57893,5.38439,5.39555,2234718,0
+BN.US,D,20060608,000000,5.30776,5.30776,5.1069,5.2216,5196381,0
+BN.US,D,20060609,000000,5.303,5.41555,5.303,5.37224,2966149,0
+BN.US,D,20060612,000000,5.43565,5.43985,5.25647,5.28819,3960609,0
+BN.US,D,20060613,000000,5.28819,5.35427,5.27497,5.29399,8023580,0
+BN.US,D,20060614,000000,5.28819,5.36269,5.10901,5.18512,5898700,0
+BN.US,D,20060615,000000,5.20361,5.25437,5.19727,5.25437,4573273,0
+BN.US,D,20060616,000000,5.23585,5.23585,5.18723,5.18723,2742018,0
+BN.US,D,20060619,000000,5.19517,5.21524,5.17032,5.17456,3714054,0
+BN.US,D,20060620,000000,5.20891,5.20891,5.02127,5.10901,4022616,0
+BN.US,D,20060621,000000,5.1069,5.18723,5.10531,5.17456,3100644,0
+BN.US,D,20060622,000000,5.14812,5.17032,5.10215,5.11907,1647441,0
+BN.US,D,20060623,000000,5.05351,5.18512,5.01545,5.12488,2035229,0
+BN.US,D,20060626,000000,5.12117,5.21102,5.11747,5.1624,2400574,0
+BN.US,D,20060627,000000,5.1624,5.20733,5.11323,5.13121,3829119,0
+BN.US,D,20060628,000000,5.17296,5.19517,5.04294,5.08733,3182088,0
+BN.US,D,20060629,000000,5.10901,5.25014,5.10901,5.24432,2393105,0
+BN.US,D,20060630,000000,5.27709,5.34003,5.25647,5.28397,2700920,0
+BN.US,D,20060703,000000,5.39916,5.46949,5.36588,5.46949,2950478,0
+BN.US,D,20060705,000000,5.46316,5.47477,5.3273,5.36588,4389464,0
+BN.US,D,20060706,000000,5.34686,5.38913,5.27023,5.3331,3034895,0
+BN.US,D,20060707,000000,5.3273,5.34793,5.30616,5.33576,2547749,0
+BN.US,D,20060710,000000,5.33843,5.36269,5.26282,5.3331,1642229,0
+BN.US,D,20060711,000000,5.3178,5.33097,5.2216,5.27709,1369517,0
+BN.US,D,20060712,000000,5.26282,5.29877,5.23585,5.24432,2004585,0
+BN.US,D,20060713,000000,5.21313,5.2903,5.16663,5.18723,2165972,0
+BN.US,D,20060714,000000,5.17296,5.2216,5.12488,5.20891,2467069,0
+BN.US,D,20060717,000000,5.19727,5.20361,5.12698,5.13331,1964241,0
+BN.US,D,20060718,000000,5.15181,5.17456,5.02657,5.13331,2496210,0
+BN.US,D,20060719,000000,5.14178,5.34003,5.13331,5.27497,2789086,0
+BN.US,D,20060720,000000,5.29877,5.31201,5.20361,5.22581,1713211,0
+BN.US,D,20060721,000000,5.25224,5.27814,5.17456,5.18301,2281027,0
+BN.US,D,20060724,000000,5.20361,5.3331,5.20152,5.33097,2018784,0
+BN.US,D,20060725,000000,5.34003,5.40978,5.30776,5.387,3524286,0
+BN.US,D,20060726,000000,5.41766,5.58569,5.39916,5.53083,3033407,0
+BN.US,D,20060727,000000,5.59637,5.63337,5.46577,5.52021,2804778,0
+BN.US,D,20060728,000000,5.52817,5.58996,5.48373,5.51281,2801785,0
+BN.US,D,20060731,000000,5.51861,5.52661,5.3331,5.4029,4412627,0
+BN.US,D,20060801,000000,5.3331,5.42187,5.28397,5.41981,4237786,0
+BN.US,D,20060802,000000,5.49697,5.5081,5.36269,5.4494,2006078,0
+BN.US,D,20060803,000000,5.37224,5.65295,5.34264,5.60063,2727831,0
+BN.US,D,20060804,000000,5.66077,5.70257,5.53083,5.60687,1769981,0
+BN.US,D,20060807,000000,5.60687,5.65662,5.5488,5.55615,1566766,0
+BN.US,D,20060808,000000,5.58368,5.64922,5.56041,5.60419,2085269,0
+BN.US,D,20060809,000000,5.63865,5.66505,5.47159,5.49909,2897418,0
+BN.US,D,20060810,000000,5.48373,5.48373,5.4013,5.46577,2699433,0
+BN.US,D,20060811,000000,5.43985,5.43985,5.33843,5.35427,1367285,0
+BN.US,D,20060814,000000,5.35427,5.36798,5.28607,5.358,2190624,0
+BN.US,D,20060815,000000,5.47845,5.58368,5.43355,5.55087,3224665,0
+BN.US,D,20060816,000000,5.59637,5.67565,5.55402,5.59637,2860810,0
+BN.US,D,20060817,000000,5.53499,5.60419,5.53499,5.59637,3944916,0
+BN.US,D,20060818,000000,5.59637,5.64068,5.52233,5.5488,2141322,0
+BN.US,D,20060821,000000,5.56879,5.65081,5.56879,5.64922,2061357,0
+BN.US,D,20060822,000000,5.68408,5.84683,5.64922,5.83259,4606138,0
+BN.US,D,20060823,000000,5.81622,5.97422,5.77708,5.80567,4916959,0
+BN.US,D,20060824,000000,5.82209,5.82364,5.71363,5.73587,3690889,0
+BN.US,D,20060825,000000,5.74435,5.74541,5.59637,5.6027,3058805,0
+BN.US,D,20060828,000000,5.6027,5.74167,5.59637,5.72956,2085269,0
+BN.US,D,20060829,000000,5.72956,5.76764,5.66077,5.73798,1661650,0
+BN.US,D,20060830,000000,5.79451,5.81142,5.72743,5.8072,2104705,0
+BN.US,D,20060831,000000,5.76338,5.87755,5.76125,5.82625,1951531,0
+BN.US,D,20060901,000000,5.85536,6.03875,5.85536,5.9785,3487661,0
+BN.US,D,20060905,000000,5.98691,6.03293,5.93774,6.0086,2228736,0
+BN.US,D,20060906,000000,6.01917,6.01917,5.86481,5.88651,4043547,0
+BN.US,D,20060907,000000,5.85536,5.86907,5.76764,5.79825,2795812,0
+BN.US,D,20060908,000000,5.77179,5.81622,5.69884,5.71576,3427157,0
+BN.US,D,20060911,000000,5.69257,5.74541,5.60063,5.72743,4633787,0
+BN.US,D,20060912,000000,5.80199,5.87961,5.77921,5.83685,3096150,0
+BN.US,D,20060913,000000,5.8072,5.82833,5.69672,5.79825,2531321,0
+BN.US,D,20060914,000000,5.79825,5.85536,5.73798,5.79613,2112165,0
+BN.US,D,20060915,000000,5.78609,5.81622,5.76338,5.80411,1941833,0
+BN.US,D,20060918,000000,5.72316,5.83259,5.72316,5.78189,1863373,0
+BN.US,D,20060919,000000,5.73587,5.79031,5.58569,5.63658,3038629,0
+BN.US,D,20060920,000000,5.65295,5.76764,5.60687,5.63658,3337489,0
+BN.US,D,20060921,000000,5.65449,5.71949,5.63337,5.66505,2319131,0
+BN.US,D,20060922,000000,5.65864,5.66505,5.60419,5.62271,2629941,0
+BN.US,D,20060925,000000,5.63337,5.74915,5.62483,5.73212,4613622,0
+BN.US,D,20060926,000000,5.77394,5.82209,5.71159,5.75757,3225431,0
+BN.US,D,20060927,000000,5.75542,5.78609,5.64922,5.71949,7194243,0
+BN.US,D,20060928,000000,5.77921,5.82625,5.71001,5.79031,3717042,0
+BN.US,D,20060929,000000,5.74541,5.81835,5.72743,5.76764,3656526,0
+BN.US,D,20061002,000000,5.76764,5.91611,5.7533,5.80929,5533342,0
+BN.US,D,20061003,000000,5.78609,5.78609,5.69257,5.69672,3204500,0
+BN.US,D,20061004,000000,5.70257,5.73587,5.6677,5.71159,3772315,0
+BN.US,D,20061005,000000,5.76967,5.76967,5.70257,5.73798,3315079,0
+BN.US,D,20061006,000000,5.70257,5.74541,5.65864,5.70257,2274303,0
+BN.US,D,20061009,000000,5.71363,5.75757,5.71001,5.7396,1796118,0
+BN.US,D,20061010,000000,5.72743,5.72743,5.68882,5.70785,2580629,0
+BN.US,D,20061011,000000,5.70419,5.70419,5.46577,5.50277,7006718,0
+BN.US,D,20061012,000000,5.52817,5.59369,5.52817,5.55829,4370047,0
+BN.US,D,20061013,000000,5.56041,5.61646,5.55087,5.59637,3852263,0
+BN.US,D,20061016,000000,5.64495,5.64495,5.58158,5.59847,3095418,0
+BN.US,D,20061017,000000,5.56041,5.61006,5.52233,5.59637,3178344,0
+BN.US,D,20061018,000000,5.62271,5.6428,5.56879,5.60687,2701673,0
+BN.US,D,20061019,000000,5.58783,5.6677,5.58783,5.65295,2739771,0
+BN.US,D,20061020,000000,5.66505,5.72743,5.66505,5.70579,2886210,0
+BN.US,D,20061023,000000,5.71949,5.78609,5.69415,5.76125,2632947,0
+BN.US,D,20061024,000000,5.74915,5.81142,5.73798,5.78609,2597070,0
+BN.US,D,20061025,000000,5.76967,5.82209,5.7533,5.80567,2072572,0
+BN.US,D,20061026,000000,5.80567,5.86907,5.79825,5.86481,2320630,0
+BN.US,D,20061027,000000,5.86641,5.90874,5.79237,5.83046,2026244,0
+BN.US,D,20061030,000000,5.77921,5.81995,5.74167,5.76967,2005334,0
+BN.US,D,20061031,000000,5.76967,5.8072,5.73587,5.79451,3293409,0
+BN.US,D,20061101,000000,5.81995,5.87067,5.63865,5.71363,3105129,0
+BN.US,D,20061102,000000,5.71363,5.79825,5.67565,5.76125,3322551,0
+BN.US,D,20061103,000000,5.86481,5.90447,5.69257,5.72316,2322858,0
+BN.US,D,20061106,000000,5.71001,5.84895,5.70257,5.82625,3150695,0
+BN.US,D,20061107,000000,5.89023,5.93988,5.88651,5.91611,2972886,0
+BN.US,D,20061108,000000,5.88171,5.98063,5.87961,5.95572,3209743,0
+BN.US,D,20061109,000000,5.95572,6.03502,5.93774,6.01917,2511897,0
+BN.US,D,20061110,000000,6.0086,6.10477,5.99539,6.07783,2559731,0
+BN.US,D,20061113,000000,6.12647,6.12647,5.98483,6.01757,12358495,0
+BN.US,D,20061114,000000,6.01757,6.05779,5.95786,6.01757,4160106,0
+BN.US,D,20061115,000000,5.99119,6.08787,5.99119,6.0837,3797733,0
+BN.US,D,20061116,000000,6.08578,6.10689,6.01282,6.05351,3179843,0
+BN.US,D,20061117,000000,6.03875,6.13127,5.96473,6.08997,3870201,0
+BN.US,D,20061120,000000,6.062,6.18933,6.04931,6.15766,4321478,0
+BN.US,D,20061121,000000,6.19359,6.24964,6.12279,6.23167,3337489,0
+BN.US,D,20061122,000000,6.24432,6.26443,6.21951,6.22367,4042035,0
+BN.US,D,20061124,000000,6.18933,6.24964,6.13969,6.21951,1697521,0
+BN.US,D,20061127,000000,6.16721,6.16721,6.02659,6.05351,5099996,0
+BN.US,D,20061128,000000,6.05351,6.099,6.00121,6.01757,3042377,0
+BN.US,D,20061129,000000,6.04723,6.12859,6.03081,6.11329,2832424,0
+BN.US,D,20061130,000000,6.08997,6.21738,6.08787,6.20943,2831684,0
+BN.US,D,20061201,000000,6.30985,6.37063,6.10904,6.17083,4984191,0
+BN.US,D,20061204,000000,6.31781,6.31781,6.18304,6.24218,2895178,0
+BN.US,D,20061205,000000,6.27397,6.51493,6.27397,6.47325,7413162,0
+BN.US,D,20061206,000000,6.44727,6.46684,6.40136,6.40136,4370047,0
+BN.US,D,20061207,000000,6.44887,6.44887,6.29241,6.30835,3729752,0
+BN.US,D,20061208,000000,6.34424,6.34424,6.27605,6.30835,2425230,0
+BN.US,D,20061211,000000,6.24645,6.29241,6.20315,6.22954,3073744,0
+BN.US,D,20061212,000000,6.18518,6.29663,6.15766,6.27397,2367690,0
+BN.US,D,20061213,000000,6.35215,6.36697,6.25385,6.26815,2232467,0
+BN.US,D,20061214,000000,6.23435,6.29507,6.20315,6.28293,2417757,0
+BN.US,D,20061215,000000,6.34793,6.34793,6.22528,6.24011,4539636,0
+BN.US,D,20061218,000000,6.24011,6.34163,6.24011,6.24964,5669322,0
+BN.US,D,20061219,000000,6.25385,6.25385,6.17083,6.18518,5667831,0
+BN.US,D,20061220,000000,6.18518,6.19734,6.12433,6.16561,4111530,0
+BN.US,D,20061221,000000,6.17457,6.17669,6.062,6.07522,4116013,0
+BN.US,D,20061222,000000,6.04509,6.11329,6.02291,6.0837,2488732,0
+BN.US,D,20061226,000000,6.0837,6.11115,6.05138,6.08156,2808505,0
+BN.US,D,20061227,000000,6.08156,6.16347,6.08156,6.13495,5910661,0
+BN.US,D,20061228,000000,6.09586,6.27605,6.09586,6.22954,5864344,0
+BN.US,D,20061229,000000,6.1783,6.32473,6.1783,6.26815,3103631,0
+BN.US,D,20070103,000000,6.27241,6.37489,6.11115,6.14923,5408571,0
+BN.US,D,20070104,000000,6.15132,6.16561,6.06412,6.08578,2764421,0
+BN.US,D,20070105,000000,6.05779,6.08578,6.01076,6.05351,2741262,0
+BN.US,D,20070108,000000,6.02659,6.0837,5.97634,6.05779,4838492,0
+BN.US,D,20070109,000000,6.05779,6.099,5.98483,6.062,7514036,0
+BN.US,D,20070110,000000,6.03081,6.06412,5.97422,6.06412,6206527,0
+BN.US,D,20070111,000000,6.07363,6.18725,6.06733,6.1471,4662170,0
+BN.US,D,20070112,000000,6.20315,6.26228,6.17243,6.18518,3185080,0
+BN.US,D,20070116,000000,6.17083,6.31567,6.17083,6.24645,3882163,0
+BN.US,D,20070117,000000,6.20102,6.31781,6.17669,6.30985,3742437,0
+BN.US,D,20070118,000000,6.30356,6.31567,6.256,6.26228,4006190,0
+BN.US,D,20070119,000000,6.2708,6.30356,6.22528,6.23801,4170557,0
+BN.US,D,20070122,000000,6.24645,6.29507,6.22367,6.28025,3646803,0
+BN.US,D,20070123,000000,6.26228,6.39129,6.23801,6.36489,4713741,0
+BN.US,D,20070124,000000,6.35005,6.46471,6.32943,6.44727,4951311,0
+BN.US,D,20070125,000000,6.41933,6.44887,6.36329,6.39976,3073744,0
+BN.US,D,20070126,000000,6.45688,6.52289,6.41293,6.46684,3650545,0
+BN.US,D,20070129,000000,6.49121,6.50385,6.44887,6.46315,4230334,0
+BN.US,D,20070130,000000,6.39762,6.42615,6.32473,6.36857,4089115,0
+BN.US,D,20070131,000000,6.33525,6.39602,6.30985,6.37063,4136194,0
+BN.US,D,20070201,000000,6.32206,6.35427,6.30356,6.31411,4355846,0
+BN.US,D,20070202,000000,6.30835,6.37857,6.28451,6.35854,2931041,0
+BN.US,D,20070205,000000,6.34793,6.49547,6.31411,6.48908,3257543,0
+BN.US,D,20070206,000000,6.53244,6.60279,6.51915,6.57732,4534418,0
+BN.US,D,20070207,000000,6.61332,6.61901,6.41933,6.49547,3549679,0
+BN.US,D,20070208,000000,6.49387,6.49387,6.37651,6.38915,2808505,0
+BN.US,D,20070209,000000,6.44887,6.67893,6.40924,6.48534,10455523,0
+BN.US,D,20070212,000000,6.45207,6.58835,6.43729,6.48322,4092969,0
+BN.US,D,20070213,000000,6.61124,6.7438,6.54937,6.7196,9579873,0
+BN.US,D,20070214,000000,6.75227,7.01073,6.75227,6.94047,8457401,0
+BN.US,D,20070215,000000,6.92927,7.01073,6.88373,7.00707,5389158,0
+BN.US,D,20070216,000000,6.99227,7.08213,6.97687,7.07733,6229682,0
+BN.US,D,20070220,000000,6.9352,7.1424,6.85707,7.0672,6251349,0
+BN.US,D,20070221,000000,7.07993,7.23693,7.0388,7.23693,5549028,0
+BN.US,D,20070222,000000,7.23427,7.2756,7.0504,7.12867,4845226,0
+BN.US,D,20070223,000000,7.22787,7.24853,7.12167,7.20367,2986313,0
+BN.US,D,20070226,000000,7.4162,7.681,7.3798,7.42473,12503678,0
+BN.US,D,20070227,000000,7.35173,7.35173,6.92293,7.09227,12513176,0
+BN.US,D,20070228,000000,7.12487,7.26287,6.9848,6.99447,5809046,0
+BN.US,D,20070301,000000,6.8226,7.0996,6.51493,7.05887,10114932,0
+BN.US,D,20070302,000000,7.05887,7.11907,6.86127,6.86553,6633890,0
+BN.US,D,20070305,000000,6.76927,6.96227,6.61901,6.75967,8516687,0
+BN.US,D,20070306,000000,6.8902,6.9848,6.85707,6.8924,6897634,0
+BN.US,D,20070307,000000,6.89667,6.92927,6.84687,6.87347,4708504,0
+BN.US,D,20070308,000000,6.87793,6.90827,6.85707,6.87793,4943098,0
+BN.US,D,20070309,000000,6.94047,6.97307,6.89767,6.94047,3693129,0
+BN.US,D,20070312,000000,6.9542,6.97307,6.84467,6.9018,2997553,0
+BN.US,D,20070313,000000,6.9018,6.9214,6.67893,6.692,4485096,0
+BN.US,D,20070314,000000,6.67353,6.74793,6.58835,6.7174,5612544,0
+BN.US,D,20070315,000000,6.72547,6.84313,6.71367,6.76707,3368126,0
+BN.US,D,20070316,000000,6.76927,6.92927,6.76493,6.78567,4213898,0
+BN.US,D,20070319,000000,6.8676,6.92293,6.86553,6.89767,3519798,0
+BN.US,D,20070320,000000,6.93093,6.97307,6.8362,6.91467,2957198,0
+BN.US,D,20070321,000000,6.9214,7.01287,6.89967,7.01287,4074180,0
+BN.US,D,20070322,000000,7.003,7.00707,6.89967,6.92293,4445135,0
+BN.US,D,20070323,000000,6.92293,6.97307,6.89393,6.96227,3178344,0
+BN.US,D,20070326,000000,7.0324,7.0324,6.90827,6.97307,3478703,0
+BN.US,D,20070327,000000,6.9336,6.96227,6.834,6.85913,3776059,0
+BN.US,D,20070328,000000,6.79767,6.87347,6.73953,6.8554,4423095,0
+BN.US,D,20070329,000000,6.92453,6.9522,6.8226,6.86127,3460769,0
+BN.US,D,20070330,000000,6.84793,6.8822,6.7714,6.79873,4132452,0
+BN.US,D,20070402,000000,6.84107,7.00707,6.8036,6.9668,4788435,0
+BN.US,D,20070403,000000,6.99227,7.0404,6.90987,7.02867,5258411,0
+BN.US,D,20070404,000000,7.03667,7.0504,6.9542,7.0504,3674454,0
+BN.US,D,20070405,000000,7.0404,7.1424,7.01073,7.12487,4736153,0
+BN.US,D,20070409,000000,7.15393,7.26607,7.11907,7.2258,6884174,0
+BN.US,D,20070410,000000,7.2792,7.2792,7.1582,7.18507,4736153,0
+BN.US,D,20070411,000000,7.193,7.24967,7.1668,7.18507,4751833,0
+BN.US,D,20070412,000000,7.13647,7.26607,7.08633,7.2322,2896672,0
+BN.US,D,20070413,000000,7.2322,7.26813,7.12167,7.193,6820675,0
+BN.US,D,20070416,000000,7.28347,7.376,7.2058,7.35373,5445190,0
+BN.US,D,20070417,000000,7.34967,7.4806,7.34587,7.43687,3562374,0
+BN.US,D,20070418,000000,7.414,7.46473,7.39753,7.45467,3712552,0
+BN.US,D,20070419,000000,7.33527,7.48633,7.2898,7.40613,4893796,0
+BN.US,D,20070420,000000,7.47913,7.50867,7.44673,7.48633,3277719,0
+BN.US,D,20070423,000000,7.50433,7.523,7.414,7.44093,4037567,0
+BN.US,D,20070424,000000,7.43893,7.459,7.3854,7.42473,4037567,0
+BN.US,D,20070425,000000,7.42993,7.5002,7.4162,7.47333,3374106,0
+BN.US,D,20070426,000000,7.40613,7.49647,7.36813,7.3776,5875543,0
+BN.US,D,20070427,000000,7.34967,7.48633,7.3036,7.4606,6252849,0
+BN.US,D,20070430,000000,7.48427,7.68253,7.4674,7.5648,6713835,0
+BN.US,D,20070501,000000,7.56047,7.5742,7.4606,7.4806,7892819,0
+BN.US,D,20070502,000000,7.6576,8.22,7.6494,8.02133,20884162,0
+BN.US,D,20070503,000000,8.0044,8.12347,7.8136,7.962,10513063,0
+BN.US,D,20070504,000000,8.02133,8.16673,8.00347,8.108,9987814,0
+BN.US,D,20070507,000000,8.18253,8.31193,8.14867,8.24507,7480402,0
+BN.US,D,20070508,000000,8.2054,8.42627,8.20113,8.38507,6240137,0
+BN.US,D,20070509,000000,8.4308,8.4308,8.29847,8.3262,6674240,0
+BN.US,D,20070510,000000,8.23053,8.28567,8.08467,8.10433,5720881,0
+BN.US,D,20070511,000000,8.07273,8.33327,8.07273,8.31993,4544865,0
+BN.US,D,20070514,000000,8.31993,8.38347,8.26027,8.27287,2703916,0
+BN.US,D,20070515,000000,8.3262,8.49073,8.24347,8.41207,9126368,0
+BN.US,D,20070516,000000,8.45213,8.47647,8.27553,8.3918,6396297,0
+BN.US,D,20070517,000000,8.3918,8.5324,8.3918,8.41207,5228512,0
+BN.US,D,20070518,000000,8.48273,8.48707,8.32947,8.35173,4540404,0
+BN.US,D,20070521,000000,8.3802,8.45693,8.3802,8.4226,2632090,0
+BN.US,D,20070522,000000,8.4372,8.50073,8.34333,8.47487,5103736,0
+BN.US,D,20070523,000000,8.48273,8.55207,8.4478,8.45693,4139925,0
+BN.US,D,20070524,000000,8.47167,8.47487,8.15293,8.19253,7501516,0
+BN.US,D,20070525,000000,8.28767,8.41833,8.2284,8.28407,3942685,0
+BN.US,D,20070529,000000,8.27067,8.34127,8.23273,8.31193,5268862,0
+BN.US,D,20070530,000000,8.28767,8.3918,8.282,8.35173,4337178,0
+BN.US,D,20070531,000000,8.34707,8.3818,8.2264,8.238,3991246,0
+BN.US,D,20070601,000000,8.24773,8.28567,8.00347,8.19253,5186659,0
+BN.US,D,20070604,000000,8.08467,8.22373,8.044,8.16513,4024107,0
+BN.US,D,20070605,000000,8.13547,8.16673,7.97807,7.99027,4691346,0
+BN.US,D,20070606,000000,7.9642,8.00347,7.77407,7.95413,4375025,0
+BN.US,D,20070607,000000,7.9462,7.9462,7.475,7.50867,9682485,0
+BN.US,D,20070608,000000,7.48427,7.6576,7.34753,7.6048,8612577,0
+BN.US,D,20070611,000000,7.64727,7.66133,7.53927,7.54973,4474901,0
+BN.US,D,20070612,000000,7.44827,7.56047,7.39753,7.40453,5073109,0
+BN.US,D,20070613,000000,7.46253,7.49493,7.3374,7.47913,4712488,0
+BN.US,D,20070614,000000,7.4806,7.6,7.475,7.5002,3014978,0
+BN.US,D,20070615,000000,7.5562,7.8014,7.5562,7.70473,4978468,0
+BN.US,D,20070618,000000,7.7206,7.7682,7.6106,7.633,4425087,0
+BN.US,D,20070619,000000,7.59787,7.6314,7.53513,7.58427,3840828,0
+BN.US,D,20070620,000000,7.58427,7.58427,7.43893,7.46473,4731905,0
+BN.US,D,20070621,000000,7.83793,7.88013,7.59,7.8278,22658444,0
+BN.US,D,20070622,000000,7.8586,7.868,7.65973,7.68627,13327551,0
+BN.US,D,20070625,000000,7.71693,7.79133,7.51293,7.56047,8911919,0
+BN.US,D,20070626,000000,7.66347,7.709,7.50433,7.5372,6008539,0
+BN.US,D,20070627,000000,7.5372,7.74633,7.4162,7.73007,8501008,0
+BN.US,D,20070628,000000,7.7998,7.99233,7.76607,7.7956,7007704,0
+BN.US,D,20070629,000000,7.8566,7.8566,7.6942,7.7856,5371954,0
+BN.US,D,20070702,000000,7.8014,7.94053,7.78773,7.90553,4723448,0
+BN.US,D,20070703,000000,7.90393,7.98607,7.79773,7.8566,3491663,0
+BN.US,D,20070705,000000,7.8438,7.86493,7.6942,7.7998,6013508,0
+BN.US,D,20070706,000000,7.7956,7.92673,7.7206,7.8416,5487023,0
+BN.US,D,20070709,000000,7.8844,8.033,7.87633,8.00347,5417295,0
+BN.US,D,20070710,000000,7.97593,7.97593,7.7386,7.83573,7551642,0
+BN.US,D,20070711,000000,7.80673,7.832,7.709,7.77247,6063822,0
+BN.US,D,20070712,000000,7.8036,8.00133,7.79353,7.9944,6093210,0
+BN.US,D,20070713,000000,7.99027,8.0404,7.95,8.0128,5209576,0
+BN.US,D,20070716,000000,7.94213,8.06473,7.85013,7.86073,6138038,0
+BN.US,D,20070717,000000,7.84593,7.894,7.7148,7.76347,5953238,0
+BN.US,D,20070718,000000,7.74067,7.8036,7.70693,7.7856,8768980,0
+BN.US,D,20070719,000000,7.7956,7.83367,7.75287,7.77987,6318844,0
+BN.US,D,20070720,000000,7.8014,7.83,7.62493,7.64187,5186659,0
+BN.US,D,20070723,000000,7.66133,7.70213,7.6106,7.65353,4900272,0
+BN.US,D,20070724,000000,7.65973,7.67453,7.34313,7.42633,9205299,0
+BN.US,D,20070725,000000,7.4986,7.5002,7.1524,7.3178,8117956,0
+BN.US,D,20070726,000000,7.03667,7.16833,6.79553,6.95633,15499737,0
+BN.US,D,20070727,000000,6.95,7.12327,6.78927,6.96473,12746767,0
+BN.US,D,20070730,000000,6.958,7.05673,6.91667,6.97467,9955444,0
+BN.US,D,20070731,000000,7.0752,7.12653,6.8248,6.85707,12389644,0
+BN.US,D,20070801,000000,6.79767,6.92713,6.42829,6.59908,20045872,0
+BN.US,D,20070802,000000,6.66713,6.79553,6.61545,6.72327,10645800,0
+BN.US,D,20070803,000000,6.784,6.78927,6.30142,6.34163,20414443,0
+BN.US,D,20070806,000000,6.38915,6.53659,5.97001,6.46684,17182817,0
+BN.US,D,20070807,000000,6.53445,6.89967,6.47537,6.76927,15512197,0
+BN.US,D,20070808,000000,6.7878,6.84467,6.57839,6.70253,13683995,0
+BN.US,D,20070809,000000,6.56469,6.79127,6.54512,6.66497,12427239,0
+BN.US,D,20070810,000000,6.53659,6.64015,6.28665,6.59638,13262591,0
+BN.US,D,20070813,000000,6.692,6.72167,6.49958,6.59638,7083912,0
+BN.US,D,20070814,000000,6.6714,6.72747,6.21584,6.35005,14409912,0
+BN.US,D,20070815,000000,6.23801,6.43036,6.18038,6.22528,9497448,0
+BN.US,D,20070816,000000,6.04931,6.23435,5.71735,6.19359,25918237,0
+BN.US,D,20070817,000000,6.45948,6.64765,6.15553,6.63335,16890812,0
+BN.US,D,20070820,000000,6.68153,6.92713,6.59047,6.7318,11509005,0
+BN.US,D,20070821,000000,6.73753,6.85913,6.70253,6.7878,6264055,0
+BN.US,D,20070822,000000,6.8554,7.07147,6.8362,7.0324,6765638,0
+BN.US,D,20070823,000000,7.1704,7.2016,6.7438,6.8226,9581373,0
+BN.US,D,20070824,000000,6.86127,7.01653,6.78927,6.97467,7334455,0
+BN.US,D,20070827,000000,7.02647,7.0404,6.8538,6.86913,5091041,0
+BN.US,D,20070828,000000,6.7714,6.834,6.57732,6.60279,7015678,0
+BN.US,D,20070829,000000,6.72167,6.81,6.6698,6.76067,5928843,0
+BN.US,D,20070830,000000,6.68993,6.7078,6.53659,6.59047,6981307,0
+BN.US,D,20070831,000000,6.64015,6.7078,6.58269,6.60906,7816615,0
+BN.US,D,20070904,000000,6.53659,6.7196,6.31567,6.62962,12506688,0
+BN.US,D,20070905,000000,6.57089,6.636,6.49958,6.59421,8873079,0
+BN.US,D,20070906,000000,6.59421,6.65559,6.52821,6.61901,5018814,0
+BN.US,D,20070907,000000,6.51291,6.52821,6.41933,6.48322,8144364,0
+BN.US,D,20070910,000000,6.48055,6.48055,6.33155,6.44045,10770325,0
+BN.US,D,20070911,000000,6.50597,6.54512,6.39449,6.44887,6814433,0
+BN.US,D,20070912,000000,6.40711,6.45101,6.34163,6.44307,7939163,0
+BN.US,D,20070913,000000,6.48908,6.7078,6.41085,6.62108,9733274,0
+BN.US,D,20070914,000000,6.58055,6.79873,6.56313,6.72327,6320352,0
+BN.US,D,20070917,000000,6.57575,6.72167,6.55722,6.63182,9000597,0
+BN.US,D,20070918,000000,6.63182,6.83053,6.62962,6.81213,7569572,0
+BN.US,D,20070919,000000,6.83053,7.01653,6.8036,6.92453,6725795,0
+BN.US,D,20070920,000000,6.92927,7.0238,6.77347,6.8036,5149325,0
+BN.US,D,20070921,000000,6.89393,7.1138,6.88007,7.08213,5274729,0
+BN.US,D,20070924,000000,7.09807,7.43467,7.07147,7.4162,8998111,0
+BN.US,D,20070925,000000,7.3776,7.44827,7.24267,7.42833,7124768,0
+BN.US,D,20070926,000000,7.46473,7.59,7.3938,7.53513,5619083,0
+BN.US,D,20070927,000000,7.59,7.60853,7.4986,7.56207,6123078,0
+BN.US,D,20070928,000000,7.56207,7.60693,7.47913,7.51293,6874724,0
+BN.US,D,20071001,000000,7.4806,7.6456,7.4674,7.5764,5286796,0
+BN.US,D,20071002,000000,7.58427,7.72427,7.5476,7.71693,5867559,0
+BN.US,D,20071003,000000,7.5562,7.70213,7.51293,7.60693,6879201,0
+BN.US,D,20071004,000000,7.67673,7.71267,7.60213,7.71267,3562887,0
+BN.US,D,20071005,000000,7.79773,8.0112,7.71693,7.9802,10963092,0
+BN.US,D,20071008,000000,7.94787,7.94787,7.76187,7.8094,4603903,0
+BN.US,D,20071009,000000,7.892,7.89833,7.75287,7.7956,6997745,0
+BN.US,D,20071010,000000,7.80567,7.80567,7.71693,7.8014,5601087,0
+BN.US,D,20071011,000000,7.83793,8.0668,7.83793,7.91407,8520420,0
+BN.US,D,20071012,000000,7.9812,8.0404,7.87013,7.96747,5407317,0
+BN.US,D,20071015,000000,7.9642,8.00133,7.7682,7.84593,4569530,0
+BN.US,D,20071016,000000,7.80673,7.84593,7.68473,7.69207,3419928,0
+BN.US,D,20071017,000000,7.73007,7.84593,7.61853,7.71267,4895782,0
+BN.US,D,20071018,000000,7.71267,7.74633,7.55353,7.65147,4036070,0
+BN.US,D,20071019,000000,7.62493,7.709,7.43687,7.45253,5288792,0
+BN.US,D,20071022,000000,7.32207,7.4986,7.1888,7.49287,5820251,0
+BN.US,D,20071023,000000,7.50867,7.6884,7.4606,7.54507,4104322,0
+BN.US,D,20071024,000000,7.53087,7.61853,7.33527,7.475,4831034,0
+BN.US,D,20071025,000000,7.54613,7.5864,7.2692,7.30567,5840171,0
+BN.US,D,20071026,000000,7.40453,7.69047,7.34967,7.6724,7077439,0
+BN.US,D,20071029,000000,7.709,7.9162,7.66347,7.83573,7370819,0
+BN.US,D,20071030,000000,7.8036,7.80567,7.69047,7.7386,4565046,0
+BN.US,D,20071031,000000,7.7998,7.96,7.7682,7.96,9492213,0
+BN.US,D,20071101,000000,7.88013,7.90773,7.72273,7.75767,5302230,0
+BN.US,D,20071102,000000,7.48633,7.7956,7.24587,7.32413,18424562,0
+BN.US,D,20071105,000000,7.06567,7.45253,7.06567,7.3178,12487441,0
+BN.US,D,20071106,000000,7.4162,7.49287,7.2792,7.376,5368992,0
+BN.US,D,20071107,000000,7.3178,7.40453,7.0504,7.0608,5784826,0
+BN.US,D,20071108,000000,7.03453,7.16833,6.8538,7.09227,8255944,0
+BN.US,D,20071109,000000,6.9336,7.18507,6.88007,6.9542,6584565,0
+BN.US,D,20071112,000000,6.9886,6.9886,6.75387,6.76927,8629256,0
+BN.US,D,20071113,000000,6.78927,7.02867,6.78927,6.84313,8763112,0
+BN.US,D,20071114,000000,6.83053,6.9668,6.74793,6.76327,6485014,0
+BN.US,D,20071115,000000,6.6714,6.784,6.53873,6.7078,9911523,0
+BN.US,D,20071116,000000,6.66283,6.7756,6.60279,6.7,4247830,0
+BN.US,D,20071119,000000,6.71367,6.71367,6.5594,6.58055,5393428,0
+BN.US,D,20071120,000000,6.53659,6.71093,6.53659,6.64925,5851135,0
+BN.US,D,20071121,000000,6.64925,6.64925,6.49958,6.52609,6333921,0
+BN.US,D,20071123,000000,6.54299,6.60483,6.50811,6.56887,1943993,0
+BN.US,D,20071126,000000,6.54779,6.61124,6.50279,6.51701,3561642,0
+BN.US,D,20071127,000000,6.53659,6.63335,6.49958,6.61545,5847917,0
+BN.US,D,20071128,000000,6.64015,6.98,6.62108,6.958,5165408,0
+BN.US,D,20071129,000000,6.97687,6.97687,6.75967,6.86553,4188828,0
+BN.US,D,20071130,000000,6.9214,7.15393,6.9214,7.07147,6216037,0
+BN.US,D,20071203,000000,7.05673,7.11167,6.99227,6.99447,5327596,0
+BN.US,D,20071204,000000,6.98207,6.98207,6.67353,6.75967,5597857,0
+BN.US,D,20071205,000000,6.83053,7.02867,6.7714,7.00707,6026498,0
+BN.US,D,20071206,000000,6.97687,7.2016,6.9668,7.15393,4959045,0
+BN.US,D,20071207,000000,7.16833,7.33527,7.16833,7.27773,4233843,0
+BN.US,D,20071210,000000,7.3178,7.54293,7.2608,7.475,4621956,0
+BN.US,D,20071211,000000,7.49493,7.49493,7.0938,7.12327,3813433,0
+BN.US,D,20071212,000000,7.1524,7.376,7.0672,7.17307,3565990,0
+BN.US,D,20071213,000000,7.12327,7.2016,7.0238,7.2016,3152952,0
+BN.US,D,20071214,000000,7.14867,7.22173,7.01653,7.14453,3262534,0
+BN.US,D,20071217,000000,7.0404,7.12327,6.89393,6.92453,4844486,0
+BN.US,D,20071218,000000,6.91467,7.05673,6.76327,6.958,4351394,0
+BN.US,D,20071219,000000,6.9886,7.12653,6.97467,7.06933,3130029,0
+BN.US,D,20071220,000000,7.1424,7.1424,6.87347,6.912,3568656,0
+BN.US,D,20071221,000000,6.90827,6.97467,6.784,6.9188,4004686,0
+BN.US,D,20071224,000000,6.9848,7.09227,6.89767,7.0238,1765508,0
+BN.US,D,20071226,000000,7.02867,7.02867,6.92927,6.97307,1767737,0
+BN.US,D,20071227,000000,6.96887,7.0608,6.90827,6.99873,3644847,0
+BN.US,D,20071228,000000,7.01813,7.0238,6.92927,6.96473,3032974,0
+BN.US,D,20071231,000000,6.94367,7.0238,6.90827,6.96013,2607540,0
+BN.US,D,20080102,000000,6.97687,7.04733,6.84313,6.95,7873626,0
+BN.US,D,20080103,000000,6.97093,7.0404,6.92927,6.96227,4479878,0
+BN.US,D,20080104,000000,6.91667,6.97467,6.71527,6.73753,4754938,0
+BN.US,D,20080107,000000,6.7438,6.84467,6.42193,6.47325,9670607,0
+BN.US,D,20080108,000000,6.49958,6.59638,6.20518,6.22165,8840576,0
+BN.US,D,20080109,000000,6.1471,6.15766,5.92987,6.14391,10064466,0
+BN.US,D,20080110,000000,6.05987,6.38073,6.04509,6.26815,10581731,0
+BN.US,D,20080111,000000,6.1471,6.26815,6.099,6.15978,5424271,0
+BN.US,D,20080114,000000,6.15132,6.18725,5.98905,6.04723,6988461,0
+BN.US,D,20080115,000000,5.93774,6.22528,5.93407,6.08997,5841692,0
+BN.US,D,20080116,000000,5.98691,6.12647,5.98691,6.01076,9637282,0
+BN.US,D,20080117,000000,5.97422,6.11751,5.84107,5.86481,7940349,0
+BN.US,D,20080118,000000,5.95999,6.10904,5.83259,5.91824,5965189,0
+BN.US,D,20080122,000000,5.56255,5.95572,5.44145,5.8447,12850844,0
+BN.US,D,20080123,000000,5.63865,5.81142,5.30776,5.79451,17225114,0
+BN.US,D,20080124,000000,6.14129,6.16721,5.85749,6.13703,6194269,0
+BN.US,D,20080125,000000,6.24645,6.29507,6.04509,6.07783,6543184,0
+BN.US,D,20080128,000000,6.03293,6.16347,6.00121,6.15132,5427716,0
+BN.US,D,20080129,000000,6.10689,6.30356,6.10689,6.25177,4079118,0
+BN.US,D,20080130,000000,6.22367,6.30356,6.09212,6.11539,5713866,0
+BN.US,D,20080131,000000,6.13334,6.54512,5.92245,6.46471,9446110,0
+BN.US,D,20080201,000000,6.52821,6.76707,6.47899,6.73953,5518130,0
+BN.US,D,20080204,000000,6.72327,6.8634,6.71527,6.74173,3368557,0
+BN.US,D,20080205,000000,6.58473,6.90613,6.44045,6.48534,5015755,0
+BN.US,D,20080206,000000,6.58473,6.67673,6.46471,6.53244,4902758,0
+BN.US,D,20080207,000000,6.59047,6.60067,6.10477,6.19359,10709090,0
+BN.US,D,20080208,000000,6.08997,6.38915,6.08997,6.31993,6250291,0
+BN.US,D,20080211,000000,6.31993,6.39602,6.27813,6.32943,4879442,0
+BN.US,D,20080212,000000,6.43249,6.43517,6.26015,6.31411,6234667,0
+BN.US,D,20080213,000000,6.37489,6.41773,6.29039,6.41085,3976114,0
+BN.US,D,20080214,000000,6.32473,6.47325,6.23435,6.31993,4808626,0
+BN.US,D,20080215,000000,6.33736,6.36115,6.15345,6.29039,3095821,0
+BN.US,D,20080219,000000,6.37857,6.40505,6.23435,6.27397,3727731,0
+BN.US,D,20080220,000000,6.22367,6.3009,6.18038,6.22954,4365256,0
+BN.US,D,20080221,000000,6.1783,6.28665,6.09212,6.10904,3958216,0
+BN.US,D,20080222,000000,6.062,6.19148,6.01757,6.16135,3462264,0
+BN.US,D,20080225,000000,6.12433,6.27241,6.12433,6.24432,3782270,0
+BN.US,D,20080226,000000,6.23435,6.30985,6.19887,6.26015,5116938,0
+BN.US,D,20080227,000000,6.26443,6.32943,6.16561,6.24218,4227343,0
+BN.US,D,20080228,000000,6.17457,6.26015,6.12433,6.14602,3830604,0
+BN.US,D,20080229,000000,6.07522,6.13334,5.92245,5.9515,3621375,0
+BN.US,D,20080303,000000,5.93407,6.01757,5.71735,5.78609,8214152,0
+BN.US,D,20080304,000000,5.69415,5.80929,5.56255,5.76967,13026530,0
+BN.US,D,20080305,000000,5.74435,5.97422,5.73587,5.79825,6125441,0
+BN.US,D,20080306,000000,5.79825,5.87067,5.70046,5.72316,6127812,0
+BN.US,D,20080307,000000,5.63658,5.79825,5.60687,5.69257,6438801,0
+BN.US,D,20080310,000000,5.65662,5.65662,5.47317,5.52817,6316990,0
+BN.US,D,20080311,000000,5.52661,5.79613,5.52661,5.7533,5765953,0
+BN.US,D,20080312,000000,5.75757,5.85323,5.70419,5.72531,6260572,0
+BN.US,D,20080313,000000,5.69672,5.72316,5.53499,5.62644,13755416,0
+BN.US,D,20080314,000000,5.62751,5.6428,5.50705,5.59156,10183010,0
+BN.US,D,20080317,000000,5.4013,5.45996,5.31201,5.34793,13010466,0
+BN.US,D,20080318,000000,5.35054,5.53083,5.34471,5.46155,13309892,0
+BN.US,D,20080319,000000,5.46316,5.64495,5.25014,5.26493,13383341,0
+BN.US,D,20080320,000000,5.22793,5.52021,5.20521,5.4806,9633998,0
+BN.US,D,20080324,000000,5.48587,5.64922,5.4029,5.64068,8536531,0
+BN.US,D,20080325,000000,5.62751,5.70579,5.57893,5.69096,4714969,0
+BN.US,D,20080326,000000,5.34793,5.59369,5.34793,5.50277,7220796,0
+BN.US,D,20080327,000000,5.50277,5.56879,5.43985,5.47633,4269357,0
+BN.US,D,20080328,000000,5.46155,5.57093,5.36588,5.37858,4371562,0
+BN.US,D,20080331,000000,5.33843,5.41555,5.29241,5.387,5423775,0
+BN.US,D,20080401,000000,5.41766,5.6677,5.41766,5.61433,10134147,0
+BN.US,D,20080402,000000,5.74807,5.80199,5.67193,5.69096,5293257,0
+BN.US,D,20080403,000000,5.67353,5.68674,5.54245,5.6677,4841296,0
+BN.US,D,20080404,000000,5.66077,5.70419,5.6122,5.65864,6706840,0
+BN.US,D,20080407,000000,5.73212,5.84683,5.68882,5.77495,12496260,0
+BN.US,D,20080408,000000,5.8072,5.88171,5.70046,5.80411,6314848,0
+BN.US,D,20080409,000000,5.84107,5.84107,5.56255,5.62963,4951141,0
+BN.US,D,20080410,000000,5.6027,5.70257,5.55402,5.64068,6973189,0
+BN.US,D,20080411,000000,5.63658,5.63658,5.44731,5.47633,4558864,0
+BN.US,D,20080414,000000,5.47633,5.47845,5.34793,5.38913,3477305,0
+BN.US,D,20080415,000000,5.38913,5.41191,5.34003,5.37063,3608343,0
+BN.US,D,20080416,000000,5.39916,5.46949,5.30776,5.46155,6874868,0
+BN.US,D,20080417,000000,5.46155,5.58996,5.38065,5.58569,7785419,0
+BN.US,D,20080418,000000,5.63443,5.95999,5.63443,5.91824,7982680,0
+BN.US,D,20080421,000000,5.92085,5.93407,5.76125,5.77708,4184350,0
+BN.US,D,20080422,000000,5.74435,5.99907,5.72531,5.88489,6784962,0
+BN.US,D,20080423,000000,5.81995,5.89866,5.81995,5.87067,5273077,0
+BN.US,D,20080424,000000,5.86641,6.07943,5.83259,6.07149,4195213,0
+BN.US,D,20080425,000000,6.09586,6.21157,6.02291,6.08787,4516198,0
+BN.US,D,20080428,000000,6.11959,6.28293,6.11959,6.16561,3838369,0
+BN.US,D,20080429,000000,6.1471,6.30142,6.099,6.13703,5331349,0
+BN.US,D,20080430,000000,6.22367,6.64925,6.22367,6.56887,9745924,0
+BN.US,D,20080501,000000,6.62327,6.82633,6.46897,6.8078,13704623,0
+BN.US,D,20080502,000000,6.79767,7.003,6.7714,6.8206,7548009,0
+BN.US,D,20080505,000000,6.74587,6.9352,6.72547,6.8248,8404329,0
+BN.US,D,20080506,000000,6.79553,6.87553,6.72327,6.87127,4764859,0
+BN.US,D,20080507,000000,6.8924,6.9188,6.82887,6.8554,10610131,0
+BN.US,D,20080508,000000,6.8522,6.94787,6.80573,6.93787,4980447,0
+BN.US,D,20080509,000000,6.91467,7.1524,6.84793,7.05673,7474267,0
+BN.US,D,20080512,000000,7.04253,7.1466,7.02007,7.13647,5432580,0
+BN.US,D,20080513,000000,7.14027,7.1466,7.01653,7.0752,4271028,0
+BN.US,D,20080514,000000,7.10747,7.1424,7.01653,7.04253,4639304,0
+BN.US,D,20080515,000000,7.00707,7.25393,7.00707,7.2412,8543628,0
+BN.US,D,20080516,000000,7.21167,7.36547,7.1994,7.3036,5914137,0
+BN.US,D,20080519,000000,7.33007,7.4326,7.33007,7.4018,3552404,0
+BN.US,D,20080520,000000,7.36547,7.41193,7.07993,7.10533,11286930,0
+BN.US,D,20080521,000000,7.1604,7.22373,7.0404,7.10747,8615647,0
+BN.US,D,20080522,000000,7.193,7.40613,7.12487,7.32413,8169699,0
+BN.US,D,20080523,000000,7.26813,7.3416,7.2322,7.25173,5369268,0
+BN.US,D,20080527,000000,7.217,7.25393,7.09807,7.19673,6862903,0
+BN.US,D,20080528,000000,7.19467,7.36813,7.17887,7.33527,5198199,0
+BN.US,D,20080529,000000,7.35747,7.459,7.35747,7.40453,4446304,0
+BN.US,D,20080530,000000,7.4078,7.4674,7.292,7.38813,4425207,0
+BN.US,D,20080602,000000,7.35373,7.3854,7.2322,7.2792,5220502,0
+BN.US,D,20080603,000000,7.1016,7.216,7.06347,7.11793,9692130,0
+BN.US,D,20080604,000000,7.04467,7.256,7.0008,7.1466,6464072,0
+BN.US,D,20080605,000000,7.12867,7.27133,7.08213,7.23693,5331964,0
+BN.US,D,20080606,000000,7.18133,7.28347,7.0938,7.12653,6588485,0
+BN.US,D,20080609,000000,7.16253,7.16253,6.88807,6.98647,10184461,0
+BN.US,D,20080610,000000,6.91467,7.0324,6.82633,7.00707,5933681,0
+BN.US,D,20080611,000000,6.92713,7.0404,6.84687,6.87127,9350795,0
+BN.US,D,20080612,000000,6.85913,6.86913,6.77773,6.8226,5092716,0
+BN.US,D,20080613,000000,6.784,6.92927,6.784,6.8634,4629783,0
+BN.US,D,20080616,000000,6.8676,7.1138,6.81847,7.0752,6828712,0
+BN.US,D,20080617,000000,7.10533,7.1138,7.03667,7.0608,3610464,0
+BN.US,D,20080618,000000,7.0548,7.06567,6.9336,7.03667,7997083,0
+BN.US,D,20080619,000000,6.99873,7.13453,6.92713,7.11587,3754334,0
+BN.US,D,20080620,000000,7.0938,7.0938,6.8676,6.8924,4346789,0
+BN.US,D,20080623,000000,6.86913,6.91467,6.79553,6.81847,2749378,0
+BN.US,D,20080624,000000,6.76707,6.79127,6.6698,6.70253,8529703,0
+BN.US,D,20080625,000000,6.68993,6.958,6.68993,6.90613,4245908,0
+BN.US,D,20080626,000000,6.82633,6.87553,6.6958,6.72547,7576107,0
+BN.US,D,20080627,000000,6.67893,6.80573,6.62485,6.67673,7444434,0
+BN.US,D,20080630,000000,6.61124,6.67893,6.50385,6.53244,6725493,0
+BN.US,D,20080701,000000,6.45473,6.48748,6.20315,6.39129,12839450,0
+BN.US,D,20080702,000000,6.37651,6.67673,6.32313,6.3331,7176112,0
+BN.US,D,20080703,000000,6.3395,6.3395,6.08787,6.20943,4085342,0
+BN.US,D,20080707,000000,6.21738,6.28665,6.00333,6.11115,6564635,0
+BN.US,D,20080708,000000,6.11959,6.27605,6.07149,6.27241,8395821,0
+BN.US,D,20080709,000000,6.27397,6.44887,6.23167,6.23167,6216151,0
+BN.US,D,20080710,000000,6.30142,6.40924,6.25806,6.34424,4621270,0
+BN.US,D,20080711,000000,6.21951,6.21951,6.04087,6.05779,8013445,0
+BN.US,D,20080714,000000,6.19887,6.28025,6.00121,6.00333,6493632,0
+BN.US,D,20080715,000000,6.02291,6.03081,5.80411,5.98483,9628004,0
+BN.US,D,20080716,000000,6.02291,6.19148,5.93407,6.099,11859446,0
+BN.US,D,20080717,000000,6.10689,6.36329,6.10689,6.30356,7768968,0
+BN.US,D,20080718,000000,6.28451,6.51701,6.28451,6.44727,6768084,0
+BN.US,D,20080721,000000,6.46684,6.58055,6.38073,6.45207,4454360,0
+BN.US,D,20080722,000000,6.40505,6.56313,6.36115,6.51915,4027825,0
+BN.US,D,20080723,000000,6.56887,6.73753,6.48908,6.7036,7395921,0
+BN.US,D,20080724,000000,6.73547,7.02867,6.52609,6.57575,8382909,0
+BN.US,D,20080725,000000,6.57575,6.784,6.53659,6.76327,5757165,0
+BN.US,D,20080728,000000,6.70253,6.7438,6.45473,6.4711,5026072,0
+BN.US,D,20080729,000000,6.45101,6.7,6.41773,6.68307,4201930,0
+BN.US,D,20080730,000000,6.68567,6.80573,6.5594,6.66713,8222471,0
+BN.US,D,20080731,000000,6.60483,6.8924,6.56313,6.7496,7165757,0
+BN.US,D,20080801,000000,6.72747,6.83887,6.54937,6.61545,4284888,0
+BN.US,D,20080804,000000,6.61124,6.64389,6.49547,6.56679,2823475,0
+BN.US,D,20080805,000000,6.71367,6.71367,6.51493,6.60067,5457401,0
+BN.US,D,20080806,000000,6.61755,6.61755,6.50811,6.56096,4930131,0
+BN.US,D,20080807,000000,6.50118,6.50385,6.29507,6.39129,5122183,0
+BN.US,D,20080808,000000,6.22741,6.44465,6.21371,6.38915,3926051,0
+BN.US,D,20080811,000000,6.32473,6.46897,6.23588,6.38285,6409985,0
+BN.US,D,20080812,000000,6.35005,6.42403,6.29039,6.32206,4541738,0
+BN.US,D,20080813,000000,6.31781,6.31781,6.00488,6.16561,5110070,0
+BN.US,D,20080814,000000,6.14923,6.14923,6.03293,6.05779,7074654,0
+BN.US,D,20080815,000000,6.10321,6.15553,5.99752,6.14923,4042741,0
+BN.US,D,20080818,000000,6.15978,6.18933,5.99119,6.03715,2965414,0
+BN.US,D,20080819,000000,5.98691,6.03715,5.94201,5.98905,5184411,0
+BN.US,D,20080820,000000,5.97001,6.07149,5.92457,6.05565,3909033,0
+BN.US,D,20080821,000000,6.01917,6.11539,6.00333,6.07149,5422277,0
+BN.US,D,20080822,000000,6.06573,6.15345,6.04931,6.13969,2564631,0
+BN.US,D,20080825,000000,6.07943,6.20102,6.0086,6.03081,2575275,0
+BN.US,D,20080826,000000,6.04931,6.11329,5.98063,6.062,4099965,0
+BN.US,D,20080827,000000,6.03081,6.13127,5.98905,6.10904,3287845,0
+BN.US,D,20080828,000000,6.12279,6.34163,6.12119,6.31199,3421840,0
+BN.US,D,20080829,000000,6.35854,6.37063,6.18933,6.21157,3421231,0
+BN.US,D,20080902,000000,6.37651,6.64765,6.2708,6.39129,6668816,0
+BN.US,D,20080903,000000,6.41933,6.50279,6.29507,6.37063,6749008,0
+BN.US,D,20080904,000000,6.38285,6.38285,5.99119,6.07363,7611853,0
+BN.US,D,20080905,000000,6.00488,6.26815,5.98691,6.20943,6713148,0
+BN.US,D,20080908,000000,6.3395,6.43036,6.12647,6.22528,7100831,0
+BN.US,D,20080909,000000,6.16721,6.41933,5.94415,5.9515,7789666,0
+BN.US,D,20080910,000000,5.99907,6.13969,5.93245,6.03875,8101282,0
+BN.US,D,20080911,000000,5.87961,6.03875,5.84683,6.03875,6288722,0
+BN.US,D,20080912,000000,5.92987,6.09586,5.87961,6.03502,6554808,0
+BN.US,D,20080915,000000,5.58569,5.74435,5.32357,5.34003,10827151,0
+BN.US,D,20080916,000000,5.27285,5.41191,5.1069,5.39703,13875472,0
+BN.US,D,20080917,000000,5.34003,5.39127,5.1069,5.15817,17047670,0
+BN.US,D,20080918,000000,5.20361,5.57413,5.14601,5.39555,21231159,0
+BN.US,D,20080919,000000,5.63443,5.85323,5.47477,5.54458,10834229,0
+BN.US,D,20080922,000000,5.41555,5.7655,5.4013,5.41981,5939035,0
+BN.US,D,20080923,000000,5.41555,5.52021,5.3749,5.387,8500200,0
+BN.US,D,20080924,000000,5.35427,5.44145,5.27285,5.30776,6850322,0
+BN.US,D,20080925,000000,5.31939,5.55402,5.27023,5.51547,5648280,0
+BN.US,D,20080926,000000,5.47317,5.56463,5.28026,5.40444,6464002,0
+BN.US,D,20080929,000000,5.19727,5.3765,5.04716,5.19887,12608857,0
+BN.US,D,20080930,000000,5.26071,5.57093,5.20521,5.5081,6313138,0
+BN.US,D,20081001,000000,5.24855,5.53291,5.24855,5.50491,4583234,0
+BN.US,D,20081002,000000,5.36588,5.44731,5.05351,5.1069,6604565,0
+BN.US,D,20081003,000000,5.11535,5.34471,4.83459,5.02867,11399683,0
+BN.US,D,20081006,000000,4.83247,4.83247,3.86675,4.65947,19587480,0
+BN.US,D,20081007,000000,4.6758,4.6758,4.20634,4.22602,13520939,0
+BN.US,D,20081008,000000,4.02383,4.34234,3.02333,4.11505,15972850,0
+BN.US,D,20081009,000000,4.17431,4.21396,3.60982,3.64427,14413414,0
+BN.US,D,20081010,000000,3.16835,3.84681,2.78057,3.65417,28794844,0
+BN.US,D,20081013,000000,4.16395,4.27727,3.81299,4.27727,6117805,0
+BN.US,D,20081014,000000,4.65133,4.94658,4.21628,4.32585,12606536,0
+BN.US,D,20081015,000000,4.05656,4.176,3.82271,3.90734,10999548,0
+BN.US,D,20081016,000000,3.86331,4.01791,3.49548,4.00179,13151115,0
+BN.US,D,20081017,000000,3.97035,4.176,3.81061,3.88423,8424895,0
+BN.US,D,20081020,000000,3.88423,4.21628,3.81885,4.20016,10140248,0
+BN.US,D,20081021,000000,4.05517,4.10343,3.84508,3.87711,7945741,0
+BN.US,D,20081022,000000,3.666,3.91125,3.56124,3.63181,10358288,0
+BN.US,D,20081023,000000,3.59773,3.78245,3.31325,3.60121,13707291,0
+BN.US,D,20081024,000000,3.22037,3.53509,3.18957,3.34259,13607910,0
+BN.US,D,20081027,000000,3.20007,3.42275,3.16239,3.18957,8099841,0
+BN.US,D,20081028,000000,3.26217,3.57409,3.07761,3.39998,10909187,0
+BN.US,D,20081029,000000,3.35806,3.64805,3.23233,3.50342,15648473,0
+BN.US,D,20081030,000000,3.70374,3.70374,3.49757,3.60982,7586176,0
+BN.US,D,20081031,000000,3.49548,3.64971,3.26858,3.61357,9734788,0
+BN.US,D,20081103,000000,3.63841,3.75897,3.56532,3.70977,5210953,0
+BN.US,D,20081104,000000,3.76267,3.98519,3.75449,3.95311,5277896,0
+BN.US,D,20081105,000000,3.89091,3.94291,3.59773,3.61991,5492767,0
+BN.US,D,20081106,000000,3.6077,3.65184,3.32704,3.43694,8543656,0
+BN.US,D,20081107,000000,3.68661,3.70727,3.52539,3.64427,6513093,0
+BN.US,D,20081110,000000,3.89878,3.89878,3.58783,3.62187,7393726,0
+BN.US,D,20081111,000000,3.56362,3.69972,3.46657,3.6077,8336098,0
+BN.US,D,20081112,000000,3.51547,3.58186,3.38697,3.41346,10861125,0
+BN.US,D,20081113,000000,3.41346,3.59941,3.16835,3.58783,16424173,0
+BN.US,D,20081114,000000,3.46657,3.57768,3.33254,3.39797,9047737,0
+BN.US,D,20081117,000000,3.40521,3.40521,3.20236,3.20637,14022879,0
+BN.US,D,20081118,000000,3.18957,3.23671,2.95895,3.08739,24272165,0
+BN.US,D,20081119,000000,3.01328,3.08191,2.8086,2.83881,17206285,0
+BN.US,D,20081120,000000,2.78457,2.80054,2.42935,2.46941,36022930,0
+BN.US,D,20081121,000000,2.60985,2.60985,2.32463,2.49145,57505668,0
+BN.US,D,20081124,000000,2.51952,2.74038,2.38097,2.60985,30928927,0
+BN.US,D,20081125,000000,2.60779,2.69836,2.50991,2.59763,13426092,0
+BN.US,D,20081126,000000,2.55355,2.79853,2.5257,2.77068,14062431,0
+BN.US,D,20081128,000000,2.86096,2.94908,2.78457,2.90498,4161247,0
+BN.US,D,20081201,000000,2.88707,2.99341,2.75667,2.76863,17346146,0
+BN.US,D,20081202,000000,2.91112,2.92741,2.67005,2.76065,12085381,0
+BN.US,D,20081203,000000,2.62802,2.71635,2.50165,2.64409,14765353,0
+BN.US,D,20081204,000000,2.63215,2.78057,2.55761,2.61799,14652990,0
+BN.US,D,20081205,000000,2.5117,2.67622,2.47554,2.6719,14344619,0
+BN.US,D,20081208,000000,2.71047,3.00735,2.71047,2.95895,10993337,0
+BN.US,D,20081209,000000,2.87297,3.10182,2.86285,2.98528,14454905,0
+BN.US,D,20081210,000000,3.01145,3.13385,2.94533,3.07168,11517436,0
+BN.US,D,20081211,000000,3.01328,3.13385,2.80054,2.85093,11978298,0
+BN.US,D,20081212,000000,2.77068,2.87297,2.72053,2.83274,8363161,0
+BN.US,D,20081215,000000,2.82291,2.83274,2.69426,2.74436,9436588,0
+BN.US,D,20081216,000000,2.81883,2.99151,2.72428,2.98744,8736554,0
+BN.US,D,20081217,000000,2.84495,3.03777,2.79853,2.98365,13009910,0
+BN.US,D,20081218,000000,3.00735,3.11557,2.94908,3.03364,14544958,0
+BN.US,D,20081219,000000,3.01535,3.15415,2.96117,3.11361,13028443,0
+BN.US,D,20081222,000000,3.20007,3.20236,2.96117,3.02148,11006164,0
+BN.US,D,20081223,000000,3.04779,3.07761,2.83274,2.85694,13050738,0
+BN.US,D,20081224,000000,2.8469,2.87491,2.7628,2.86487,3700986,0
+BN.US,D,20081226,000000,2.84061,2.87297,2.78057,2.84901,2589605,0
+BN.US,D,20081229,000000,2.81667,2.83665,2.71047,2.76647,9633689,0
+BN.US,D,20081230,000000,2.75247,2.94119,2.75247,2.93929,10909009,0
+BN.US,D,20081231,000000,2.90097,3.08321,2.90097,3.06583,12701166,0
+BN.US,D,20090102,000000,3.03563,3.11007,2.96725,3.09357,8688116,0
+BN.US,D,20090105,000000,3.06583,3.30325,3.03777,3.27069,11248239,0
+BN.US,D,20090106,000000,3.27265,3.60121,3.27265,3.56532,17852035,0
+BN.US,D,20090107,000000,3.59773,3.60121,3.39998,3.43694,15828356,0
+BN.US,D,20090108,000000,3.36219,3.57197,3.33465,3.5513,18701794,0
+BN.US,D,20090109,000000,3.6077,3.71188,3.49548,3.63181,15766302,0
+BN.US,D,20090112,000000,3.57409,3.60325,3.44139,3.47101,17070659,0
+BN.US,D,20090113,000000,3.42456,3.50178,3.33117,3.4566,26642230,0
+BN.US,D,20090114,000000,3.38941,3.38941,3.17049,3.21224,13654872,0
+BN.US,D,20090115,000000,3.17811,3.31505,3.00129,3.23036,19391508,0
+BN.US,D,20090116,000000,3.37245,3.37842,3.03364,3.22037,12096061,0
+BN.US,D,20090120,000000,3.16435,3.16435,2.95694,2.96507,16576908,0
+BN.US,D,20090121,000000,2.97333,3.03563,2.83067,3.01535,13631756,0
+BN.US,D,20090122,000000,2.89897,3.09791,2.81477,3.05547,19153590,0
+BN.US,D,20090123,000000,2.99967,3.21605,2.94336,3.17049,12410464,0
+BN.US,D,20090126,000000,3.21023,3.3522,3.1919,3.30125,14059981,0
+BN.US,D,20090127,000000,3.31505,3.45859,3.30643,3.39385,13338553,0
+BN.US,D,20090128,000000,3.50537,3.52539,3.42275,3.46657,8396453,0
+BN.US,D,20090129,000000,3.4393,3.48174,3.23036,3.26217,7008786,0
+BN.US,D,20090130,000000,3.31505,3.31505,3.09357,3.16835,12407803,0
+BN.US,D,20090202,000000,3.07957,3.20236,3.03961,3.14404,9993493,0
+BN.US,D,20090203,000000,3.13614,3.20236,3.06192,3.14611,9638720,0
+BN.US,D,20090204,000000,3.14807,3.21837,3.07168,3.09987,13256257,0
+BN.US,D,20090205,000000,3.08739,3.13614,2.99552,3.09987,11316895,0
+BN.US,D,20090206,000000,3.09137,3.29252,3.05171,3.21399,8380351,0
+BN.US,D,20090209,000000,3.23233,3.3598,3.16239,3.28851,6423318,0
+BN.US,D,20090210,000000,3.27603,3.27603,2.97729,3.02333,8175717,0
+BN.US,D,20090211,000000,3.07761,3.08321,2.95532,3.02961,8450313,0
+BN.US,D,20090212,000000,2.95694,3.02735,2.89099,3.02735,7205895,0
+BN.US,D,20090213,000000,3.06773,3.27603,3.04168,3.15193,14584889,0
+BN.US,D,20090217,000000,3.0578,3.07957,2.84495,2.88304,9663401,0
+BN.US,D,20090218,000000,2.90277,2.95694,2.78057,2.91112,18277323,0
+BN.US,D,20090219,000000,2.91314,2.99755,2.85482,2.87297,11363001,0
+BN.US,D,20090220,000000,2.78268,2.87297,2.68431,2.78457,11745611,0
+BN.US,D,20090223,000000,2.80054,2.8469,2.67622,2.67813,11868983,0
+BN.US,D,20090224,000000,2.68215,2.86671,2.67005,2.8469,10893025,0
+BN.US,D,20090225,000000,2.86096,2.8709,2.65779,2.75667,18388469,0
+BN.US,D,20090226,000000,2.78845,2.89099,2.76863,2.81079,14016844,0
+BN.US,D,20090227,000000,2.71255,2.83067,2.66805,2.68844,17803336,0
+BN.US,D,20090302,000000,2.60985,2.61799,2.42315,2.46319,15526065,0
+BN.US,D,20090303,000000,2.48538,2.52929,2.35705,2.41925,12327761,0
+BN.US,D,20090304,000000,2.44552,2.53156,2.39896,2.4796,9337983,0
+BN.US,D,20090305,000000,2.40515,2.46719,2.31887,2.34699,11236521,0
+BN.US,D,20090306,000000,2.34699,2.42527,2.25466,2.33663,10303664,0
+BN.US,D,20090309,000000,2.30497,2.37919,2.25043,2.31887,13719225,0
+BN.US,D,20090310,000000,2.40307,2.48125,2.35509,2.43944,18262083,0
+BN.US,D,20090311,000000,2.50366,2.54547,2.42935,2.50565,9655199,0
+BN.US,D,20090312,000000,2.52929,2.73627,2.44753,2.71255,11805697,0
+BN.US,D,20090313,000000,2.75466,2.81079,2.65609,2.76472,11015955,0
+BN.US,D,20090316,000000,2.81079,2.8709,2.76647,2.76863,13004625,0
+BN.US,D,20090317,000000,2.80261,2.84901,2.74038,2.83881,13355741,0
+BN.US,D,20090318,000000,2.81667,2.95324,2.76472,2.91925,14472349,0
+BN.US,D,20090319,000000,2.84284,2.92317,2.65609,2.73438,10343296,0
+BN.US,D,20090320,000000,2.72053,2.77453,2.63215,2.63617,8364808,0
+BN.US,D,20090323,000000,2.75667,2.92106,2.70637,2.91925,11586488,0
+BN.US,D,20090324,000000,2.83665,2.90498,2.77244,2.80662,9504026,0
+BN.US,D,20090325,000000,2.84495,2.87297,2.69035,2.80662,10001197,0
+BN.US,D,20090326,000000,2.85694,2.91925,2.81276,2.90921,10472004,0
+BN.US,D,20090327,000000,2.82507,2.88524,2.77861,2.85312,10922778,0
+BN.US,D,20090330,000000,2.71255,2.78457,2.65609,2.72053,10050698,0
+BN.US,D,20090331,000000,2.82069,2.85312,2.70228,2.76647,10886699,0
+BN.US,D,20090401,000000,2.72592,2.92519,2.71255,2.89473,12452257,0
+BN.US,D,20090402,000000,3.00129,3.11747,2.96507,3.02148,8516291,0
+BN.US,D,20090403,000000,3.02961,3.09791,2.95532,3.08739,4802789,0
+BN.US,D,20090406,000000,3.05357,3.06583,2.90277,3.00735,7514641,0
+BN.US,D,20090407,000000,2.91314,2.91314,2.84284,2.86285,6329170,0
+BN.US,D,20090408,000000,2.91925,2.94533,2.8469,2.92519,5060462,0
+BN.US,D,20090409,000000,3.09987,3.17439,3.03961,3.17049,7439947,0
+BN.US,D,20090413,000000,3.10415,3.23671,3.06583,3.20236,10546762,0
+BN.US,D,20090414,000000,3.19596,3.24458,3.10415,3.12799,10891904,0
+BN.US,D,20090415,000000,3.11978,3.15653,3.03563,3.10415,8410300,0
+BN.US,D,20090416,000000,3.16087,3.17275,3.04779,3.08945,11004130,0
+BN.US,D,20090417,000000,3.09791,3.19596,3.07365,3.13385,15860027,0
+BN.US,D,20090420,000000,3.04585,3.04585,2.79067,2.81079,10975558,0
+BN.US,D,20090421,000000,2.74844,2.94336,2.74844,2.93723,10136829,0
+BN.US,D,20090422,000000,2.86096,3.02333,2.86096,2.93302,9498277,0
+BN.US,D,20090423,000000,2.95895,2.98365,2.90277,2.96507,7961948,0
+BN.US,D,20090424,000000,3.04779,3.04779,2.96507,3.0034,12286179,0
+BN.US,D,20090427,000000,2.88109,3.0254,2.86671,2.88524,8565929,0
+BN.US,D,20090428,000000,2.83881,2.95895,2.80261,2.90498,6807259,0
+BN.US,D,20090429,000000,2.92741,3.09357,2.91731,3.06387,7611473,0
+BN.US,D,20090430,000000,3.08549,3.22793,3.08549,3.11747,12092411,0
+BN.US,D,20090501,000000,3.08549,3.12999,2.98939,3.0254,7320425,0
+BN.US,D,20090504,000000,3.07555,3.12566,3.02735,3.11557,9973807,0
+BN.US,D,20090505,000000,3.12175,3.15847,3.04168,3.13189,17148774,0
+BN.US,D,20090506,000000,3.15193,3.33809,3.15193,3.30325,13826368,0
+BN.US,D,20090507,000000,3.32947,3.55327,3.32947,3.44481,16029035,0
+BN.US,D,20090508,000000,3.50178,3.71589,3.46864,3.69865,13093855,0
+BN.US,D,20090511,000000,3.64427,3.6679,3.52754,3.62773,10521490,0
+BN.US,D,20090512,000000,3.62187,3.64635,3.47725,3.57197,13653296,0
+BN.US,D,20090513,000000,3.47515,3.52539,3.37081,3.38279,8765478,0
+BN.US,D,20090514,000000,3.429,3.55327,3.37493,3.52921,9073013,0
+BN.US,D,20090515,000000,3.49339,3.55327,3.40769,3.44903,8263464,0
+BN.US,D,20090518,000000,3.51368,3.53297,3.46098,3.52177,9051653,0
+BN.US,D,20090519,000000,3.54331,3.666,3.52177,3.62526,8280480,0
+BN.US,D,20090520,000000,3.66393,3.74931,3.63841,3.6577,12313389,0
+BN.US,D,20090521,000000,3.57605,3.57605,3.44306,3.51964,12802557,0
+BN.US,D,20090522,000000,3.50178,3.53297,3.46864,3.49757,7317846,0
+BN.US,D,20090526,000000,3.46657,3.66019,3.46304,3.6077,9465094,0
+BN.US,D,20090527,000000,3.6178,3.63181,3.44903,3.46304,10867208,0
+BN.US,D,20090528,000000,3.46657,3.53751,3.40347,3.50537,10112955,0
+BN.US,D,20090529,000000,3.54127,3.58361,3.42275,3.53095,12453161,0
+BN.US,D,20090601,000000,3.4837,3.59564,3.39998,3.56362,13967059,0
+BN.US,D,20090602,000000,3.56124,3.78989,3.52539,3.76057,13458646,0
+BN.US,D,20090603,000000,3.73826,3.75897,3.63181,3.67003,18468576,0
+BN.US,D,20090604,000000,3.65417,3.67175,3.58011,3.64635,14114159,0
+BN.US,D,20090605,000000,3.68419,3.69418,3.60121,3.66225,14355551,0
+BN.US,D,20090608,000000,3.59941,3.63393,3.53958,3.59564,8953351,0
+BN.US,D,20090609,000000,3.6679,3.6742,3.51964,3.58536,8640460,0
+BN.US,D,20090610,000000,3.59169,3.62526,3.429,3.48581,11979876,0
+BN.US,D,20090611,000000,3.51964,3.54749,3.47302,3.49169,9710563,0
+BN.US,D,20090612,000000,3.47101,3.53509,3.44655,3.52177,6354023,0
+BN.US,D,20090615,000000,3.47302,3.49967,3.40769,3.47937,11255688,0
+BN.US,D,20090616,000000,3.4566,3.59169,3.4566,3.50537,9484371,0
+BN.US,D,20090617,000000,3.50537,3.52539,3.41547,3.47302,7197881,0
+BN.US,D,20090618,000000,3.47101,3.57605,3.45241,3.53297,7583315,0
+BN.US,D,20090619,000000,3.54749,3.70977,3.54749,3.666,6159360,0
+BN.US,D,20090622,000000,3.57197,3.59773,3.38941,3.39998,7749165,0
+BN.US,D,20090623,000000,3.39998,3.46304,3.36425,3.40347,8403815,0
+BN.US,D,20090624,000000,3.46304,3.48989,3.40347,3.429,6945854,0
+BN.US,D,20090625,000000,3.42695,3.46304,3.35637,3.4566,6309456,0
+BN.US,D,20090626,000000,3.44481,3.45479,3.40347,3.4393,4960065,0
+BN.US,D,20090629,000000,3.41183,3.46304,3.39998,3.45859,4884139,0
+BN.US,D,20090630,000000,3.43079,3.50178,3.34057,3.42695,4776336,0
+BN.US,D,20090701,000000,3.43287,3.49548,3.39385,3.40139,4974658,0
+BN.US,D,20090702,000000,3.37493,3.41547,3.32128,3.34259,6176516,0
+BN.US,D,20090706,000000,3.32704,3.38279,3.31325,3.38279,6097701,0
+BN.US,D,20090707,000000,3.35806,3.38279,3.25641,3.25641,10652867,0
+BN.US,D,20090708,000000,3.25035,3.26647,3.09791,3.14404,17069970,0
+BN.US,D,20090709,000000,3.16435,3.19771,3.13614,3.15415,7183521,0
+BN.US,D,20090710,000000,3.12566,3.13984,3.08945,3.11007,4842768,0
+BN.US,D,20090713,000000,3.15847,3.18053,3.08739,3.18053,7006690,0
+BN.US,D,20090714,000000,3.20007,3.32704,3.19596,3.30643,5618201,0
+BN.US,D,20090715,000000,3.36632,3.52336,3.36632,3.50342,7307380,0
+BN.US,D,20090716,000000,3.47937,3.57768,3.46864,3.55537,5557400,0
+BN.US,D,20090717,000000,3.57409,3.58957,3.50743,3.55949,5014307,0
+BN.US,D,20090720,000000,3.61183,3.68012,3.59773,3.6742,3037995,0
+BN.US,D,20090721,000000,3.70977,3.74238,3.59169,3.66225,8493455,0
+BN.US,D,20090722,000000,3.62773,3.78069,3.62773,3.74481,6835143,0
+BN.US,D,20090723,000000,3.72969,3.87261,3.72377,3.86087,5258746,0
+BN.US,D,20090724,000000,3.85432,3.89091,3.82271,3.86675,4265138,0
+BN.US,D,20090727,000000,3.86849,3.89292,3.76057,3.81507,6531725,0
+BN.US,D,20090728,000000,3.75449,3.91532,3.74238,3.89292,5869432,0
+BN.US,D,20090729,000000,3.82652,3.91671,3.78245,3.8564,7494635,0
+BN.US,D,20090730,000000,3.90983,4.06716,3.88423,4.01971,7726721,0
+BN.US,D,20090731,000000,4.04101,4.26867,4.00386,4.22432,12560336,0
+BN.US,D,20090803,000000,4.30033,4.31444,4.19355,4.30868,6535711,0
+BN.US,D,20090804,000000,4.29419,4.31793,4.10343,4.14375,14079734,0
+BN.US,D,20090805,000000,4.15813,4.23151,4.14232,4.21628,6674329,0
+BN.US,D,20090806,000000,4.26011,4.27515,4.051,4.08855,8658861,0
+BN.US,D,20090807,000000,4.10343,4.20805,4.0276,4.05517,9290438,0
+BN.US,D,20090810,000000,4.04894,4.07785,3.99551,4.06105,6054115,0
+BN.US,D,20090811,000000,4.01971,4.01971,3.94493,3.96295,6027504,0
+BN.US,D,20090812,000000,3.95623,4.12124,3.95623,4.07335,9071180,0
+BN.US,D,20090813,000000,4.1075,4.1075,4.02178,4.04308,6003721,0
+BN.US,D,20090814,000000,4.0647,4.07996,3.97035,4.01585,5257225,0
+BN.US,D,20090817,000000,3.91327,3.93773,3.81681,3.90083,6277441,0
+BN.US,D,20090818,000000,3.91327,4.07785,3.91327,4.051,5917777,0
+BN.US,D,20090819,000000,4.00386,4.0841,3.94698,4.07335,5805425,0
+BN.US,D,20090820,000000,4.10169,4.10955,4.05307,4.10343,4032044,0
+BN.US,D,20090821,000000,4.176,4.23007,4.10343,4.22189,5968871,0
+BN.US,D,20090824,000000,4.27077,4.27871,4.10955,4.12745,4763671,0
+BN.US,D,20090825,000000,4.1878,4.25798,4.14232,4.15607,8582124,0
+BN.US,D,20090826,000000,4.15607,4.20805,4.07335,4.16395,6646000,0
+BN.US,D,20090827,000000,4.14577,4.1474,4.01585,4.13772,5113678,0
+BN.US,D,20090828,000000,4.17263,4.20428,4.08855,4.13772,4176269,0
+BN.US,D,20090831,000000,4.08646,4.09434,3.9873,4.08197,5269632,0
+BN.US,D,20090901,000000,4.28282,4.36238,4.08646,4.12124,15469390,0
+BN.US,D,20090902,000000,4.09261,4.13536,4.05517,4.07785,15283519,0
+BN.US,D,20090903,000000,4.17263,4.23351,4.08855,4.20634,5887479,0
+BN.US,D,20090904,000000,4.22189,4.31238,4.19223,4.31078,5345543,0
+BN.US,D,20090908,000000,4.40169,4.43399,4.32169,4.37025,4910040,0
+BN.US,D,20090909,000000,4.38479,4.38479,4.25212,4.26665,7915277,0
+BN.US,D,20090910,000000,4.25212,4.33615,4.24191,4.32786,8096200,0
+BN.US,D,20090911,000000,4.35269,4.39091,4.29626,4.36686,4651842,0
+BN.US,D,20090914,000000,4.2907,4.4278,4.2907,4.41646,4496796,0
+BN.US,D,20090915,000000,4.44878,4.53939,4.40169,4.52527,4558856,0
+BN.US,D,20090916,000000,4.53523,4.76843,4.53149,4.76843,9418215,0
+BN.US,D,20090917,000000,4.7887,4.88723,4.74019,4.77633,11740923,0
+BN.US,D,20090918,000000,4.81973,4.81973,4.71565,4.75773,5245663,0
+BN.US,D,20090921,000000,4.6758,4.70165,4.57347,4.66159,7129975,0
+BN.US,D,20090922,000000,4.72613,4.83834,4.65947,4.8301,6366020,0
+BN.US,D,20090923,000000,4.8301,4.85894,4.74405,4.75249,9810468,0
+BN.US,D,20090924,000000,4.77217,4.79801,4.41646,4.46088,10226120,0
+BN.US,D,20090925,000000,4.45677,4.49289,4.42062,4.45287,4254197,0
+BN.US,D,20090928,000000,4.48531,4.58563,4.43637,4.56697,5355400,0
+BN.US,D,20090929,000000,4.56697,4.60968,4.53351,4.56697,6301162,0
+BN.US,D,20090930,000000,4.66159,4.66159,4.48912,4.55831,5081563,0
+BN.US,D,20091001,000000,4.55657,4.58563,4.30486,4.31238,8943428,0
+BN.US,D,20091002,000000,4.22189,4.36485,4.17431,4.31444,6209173,0
+BN.US,D,20091005,000000,4.37855,4.4388,4.30486,4.42238,3810464,0
+BN.US,D,20091006,000000,4.46839,4.58352,4.43637,4.52109,5993814,0
+BN.US,D,20091007,000000,4.50567,4.55657,4.46296,4.54594,3615022,0
+BN.US,D,20091008,000000,4.58722,4.82835,4.57761,4.72407,16360477,0
+BN.US,D,20091009,000000,4.73426,4.7887,4.58352,4.61725,10006553,0
+BN.US,D,20091012,000000,4.63653,4.66756,4.55831,4.5934,3133214,0
+BN.US,D,20091013,000000,4.60583,4.6758,4.53523,4.58722,7164007,0
+BN.US,D,20091014,000000,4.69198,4.71401,4.62787,4.66582,9795994,0
+BN.US,D,20091015,000000,4.60381,4.68991,4.58146,4.66756,6827919,0
+BN.US,D,20091016,000000,4.61725,4.62587,4.54873,4.59136,5083950,0
+BN.US,D,20091019,000000,4.63035,4.66756,4.60825,4.64711,5276127,0
+BN.US,D,20091020,000000,4.64711,4.6575,4.58352,4.63653,4653484,0
+BN.US,D,20091021,000000,4.61725,4.66159,4.55657,4.55831,6228666,0
+BN.US,D,20091022,000000,4.52977,4.6575,4.43637,4.6454,8229793,0
+BN.US,D,20091023,000000,4.64711,4.66582,4.54177,4.57553,3682044,0
+BN.US,D,20091026,000000,4.58146,4.66582,4.43637,4.47945,4660622,0
+BN.US,D,20091027,000000,4.49124,4.51359,4.42987,4.44709,4157070,0
+BN.US,D,20091028,000000,4.40745,4.40745,4.19567,4.21808,4488441,0
+BN.US,D,20091029,000000,4.26427,4.35444,4.20016,4.34064,7335460,0
+BN.US,D,20091030,000000,4.32378,4.32378,4.15396,4.19567,8813604,0
+BN.US,D,20091102,000000,4.2398,4.27727,4.08197,4.13536,7680332,0
+BN.US,D,20091103,000000,4.09613,4.19355,4.05656,4.1878,5720371,0
+BN.US,D,20091104,000000,4.24191,4.37263,4.2377,4.26427,5755746,0
+BN.US,D,20091105,000000,4.29626,4.35688,4.27077,4.35269,2523455,0
+BN.US,D,20091106,000000,4.26011,4.32585,4.20979,4.23563,6515068,0
+BN.US,D,20091109,000000,4.32378,4.40926,4.29626,4.32997,4942892,0
+BN.US,D,20091110,000000,4.33383,4.33383,4.2398,4.26867,3735072,0
+BN.US,D,20091111,000000,4.32786,4.35269,4.21808,4.2398,5902363,0
+BN.US,D,20091112,000000,4.25449,4.29419,4.20634,4.21628,3055475,0
+BN.US,D,20091113,000000,4.22602,4.29419,4.19567,4.24393,7649690,0
+BN.US,D,20091116,000000,4.26867,4.31617,4.24806,4.28691,6020306,0
+BN.US,D,20091117,000000,4.28691,4.29826,4.24191,4.2907,12260907,0
+BN.US,D,20091118,000000,4.2907,4.33383,4.25449,4.28282,4730744,0
+BN.US,D,20091119,000000,4.24806,4.26011,4.16026,4.17807,8186831,0
+BN.US,D,20091120,000000,4.13772,4.16395,4.09261,4.15396,6505188,0
+BN.US,D,20091123,000000,4.25449,4.28282,4.23007,4.24974,5772840,0
+BN.US,D,20091124,000000,4.25629,4.2907,4.19355,4.22189,7128781,0
+BN.US,D,20091125,000000,4.27273,4.35688,4.26011,4.32997,4835257,0
+BN.US,D,20091127,000000,4.14577,4.2907,4.14232,4.26011,2289288,0
+BN.US,D,20091130,000000,4.26427,4.30655,4.21808,4.26011,5979201,0
+BN.US,D,20091201,000000,4.35444,4.39541,4.29419,4.35688,5577504,0
+BN.US,D,20091202,000000,4.35038,4.39541,4.30655,4.34648,4204053,0
+BN.US,D,20091203,000000,4.34648,4.36238,4.27515,4.27515,5059521,0
+BN.US,D,20091204,000000,4.35038,4.40745,4.27515,4.30655,5466705,0
+BN.US,D,20091207,000000,4.28691,4.38479,4.28691,4.33383,2749683,0
+BN.US,D,20091208,000000,4.28691,4.30033,4.21396,4.23151,4473262,0
+BN.US,D,20091209,000000,4.24393,4.25798,4.19355,4.23563,3493282,0
+BN.US,D,20091210,000000,4.26665,4.30486,4.24806,4.26011,2337120,0
+BN.US,D,20091211,000000,4.28282,4.29419,4.2398,4.28494,4329175,0
+BN.US,D,20091214,000000,4.29826,4.39541,4.29419,4.38685,1980436,0
+BN.US,D,20091215,000000,4.35269,4.38685,4.31238,4.36095,2621514,0
+BN.US,D,20091216,000000,4.42062,4.48357,4.38685,4.4388,2721056,0
+BN.US,D,20091217,000000,4.36485,4.37263,4.28494,4.32585,4070048,0
+BN.US,D,20091218,000000,4.34234,4.34234,4.27515,4.32169,3814273,0
+BN.US,D,20091221,000000,4.35444,4.36857,4.30868,4.31961,2787938,0
+BN.US,D,20091222,000000,4.32997,4.36485,4.30486,4.34064,2612709,0
+BN.US,D,20091223,000000,4.34064,4.40372,4.34064,4.36485,2432353,0
+BN.US,D,20091224,000000,4.35851,4.43198,4.35269,4.42607,1602848,0
+BN.US,D,20091228,000000,4.42987,4.45086,4.36857,4.40169,1320820,0
+BN.US,D,20091229,000000,4.46088,4.53726,4.41126,4.49289,4174413,0
+BN.US,D,20091230,000000,4.45498,4.46428,4.42238,4.44297,1970628,0
+BN.US,D,20091231,000000,4.47945,4.51697,4.45287,4.45287,1956253,0
+BN.US,D,20100104,000000,4.54873,4.57106,4.43198,4.47712,3508106,0
+BN.US,D,20100105,000000,4.46296,4.55831,4.46296,4.54774,2921775,0
+BN.US,D,20100106,000000,4.56248,4.57106,4.475,4.49937,2609351,0
+BN.US,D,20100107,000000,4.48357,4.51904,4.45287,4.50972,2441134,0
+BN.US,D,20100108,000000,4.50361,4.54873,4.48775,4.53351,1468839,0
+BN.US,D,20100111,000000,4.56248,4.57347,4.47089,4.4729,2783244,0
+BN.US,D,20100112,000000,4.45287,4.47712,4.36238,4.40169,3043000,0
+BN.US,D,20100113,000000,4.40575,4.48531,4.38685,4.48357,2113472,0
+BN.US,D,20100114,000000,4.475,4.49937,4.40745,4.46088,2141842,0
+BN.US,D,20100115,000000,4.46088,4.49699,4.4129,4.42987,3457634,0
+BN.US,D,20100119,000000,4.4278,4.45498,4.38267,4.41465,3726687,0
+BN.US,D,20100120,000000,4.34064,4.3747,4.27727,4.35038,3105659,0
+BN.US,D,20100121,000000,4.35444,4.37025,4.2398,4.2398,5006653,0
+BN.US,D,20100122,000000,4.23563,4.27077,4.18399,4.22432,5048001,0
+BN.US,D,20100125,000000,4.22602,4.25212,4.16227,4.22432,3843193,0
+BN.US,D,20100126,000000,4.176,4.19567,4.13985,4.13985,3241902,0
+BN.US,D,20100127,000000,4.12124,4.15396,4.06716,4.1175,4672006,0
+BN.US,D,20100128,000000,4.11369,4.13167,4.05656,4.06279,4251862,0
+BN.US,D,20100129,000000,4.07996,4.09613,4.01585,4.03382,5094757,0
+BN.US,D,20100201,000000,4.0472,4.09995,4.03894,4.0841,3107349,0
+BN.US,D,20100202,000000,4.09787,4.18985,4.07105,4.18006,3116267,0
+BN.US,D,20100203,000000,4.15607,4.22801,4.15396,4.19567,3069667,0
+BN.US,D,20100204,000000,4.16026,4.19767,4.13985,4.16395,10191024,0
+BN.US,D,20100205,000000,4.16026,4.25449,4.13985,4.25449,7265834,0
+BN.US,D,20100208,000000,4.23351,4.28282,4.1878,4.19355,5859159,0
+BN.US,D,20100209,000000,4.2398,4.27727,4.2019,4.25629,4468915,0
+BN.US,D,20100210,000000,4.24393,4.28895,4.2019,4.26665,2333096,0
+BN.US,D,20100211,000000,4.26665,4.35038,4.25449,4.33828,3112975,0
+BN.US,D,20100212,000000,4.33615,4.36485,4.29213,4.35851,4337562,0
+BN.US,D,20100216,000000,4.4278,4.45677,4.38917,4.44509,2714216,0
+BN.US,D,20100217,000000,4.45086,4.57347,4.44509,4.54177,4687361,0
+BN.US,D,20100218,000000,4.56248,4.6218,4.52527,4.61175,4238047,0
+BN.US,D,20100219,000000,4.76601,4.76601,4.60381,4.66756,4808739,0
+BN.US,D,20100222,000000,4.68991,4.73189,4.6218,4.64039,2732827,0
+BN.US,D,20100223,000000,4.65341,4.6575,4.50361,4.58563,5303331,0
+BN.US,D,20100224,000000,4.58929,4.62411,4.56899,4.57553,4305760,0
+BN.US,D,20100225,000000,4.51117,4.69605,4.46628,4.69198,6124900,0
+BN.US,D,20100226,000000,4.70816,4.80394,4.70366,4.75249,3958095,0
+BN.US,D,20100301,000000,4.75391,4.83247,4.75391,4.80394,4606853,0
+BN.US,D,20100302,000000,4.8301,4.8424,4.78633,4.81011,3204932,0
+BN.US,D,20100303,000000,4.83834,4.89246,4.80218,4.82592,5235376,0
+BN.US,D,20100304,000000,4.85451,4.89246,4.82384,4.84067,3174746,0
+BN.US,D,20100305,000000,4.85012,4.92836,4.85012,4.90557,3023959,0
+BN.US,D,20100308,000000,4.91455,4.94447,4.88998,4.90843,2372125,0
+BN.US,D,20100309,000000,4.88998,4.96237,4.88998,4.93201,2645499,0
+BN.US,D,20100310,000000,4.94447,4.94853,4.87242,4.90557,3104418,0
+BN.US,D,20100311,000000,4.87449,4.95225,4.85894,4.95225,1193545,0
+BN.US,D,20100312,000000,4.99727,4.99727,4.92836,4.96921,1770002,0
+BN.US,D,20100315,000000,4.96921,4.98956,4.91455,4.97963,2539565,0
+BN.US,D,20100316,000000,4.99727,5.04083,4.94853,5.01545,4943399,0
+BN.US,D,20100317,000000,5.0387,5.08152,5.0387,5.07571,5711827,0
+BN.US,D,20100318,000000,5.08733,5.10001,5.04505,5.06514,2656693,0
+BN.US,D,20100319,000000,5.0937,5.0937,4.93559,4.94241,3574517,0
+BN.US,D,20100322,000000,4.90699,5.03447,4.87035,5.02444,2596423,0
+BN.US,D,20100323,000000,5.01915,5.07149,5.00151,5.05139,3639235,0
+BN.US,D,20100324,000000,5.03661,5.04294,4.98492,5.02867,2277690,0
+BN.US,D,20100325,000000,5.06303,5.13967,5.04929,5.10001,2990738,0
+BN.US,D,20100326,000000,5.12328,5.12909,5.03078,5.1069,3022171,0
+BN.US,D,20100329,000000,5.11535,5.18512,5.11112,5.18512,2676570,0
+BN.US,D,20100330,000000,5.19517,5.25224,5.10001,5.10372,3227520,0
+BN.US,D,20100331,000000,5.11323,5.12909,5.04505,5.10372,2585840,0
+BN.US,D,20100401,000000,5.12698,5.17879,5.11535,5.17456,3484492,0
+BN.US,D,20100405,000000,5.19727,5.21313,5.13121,5.16821,1939967,0
+BN.US,D,20100406,000000,5.15446,5.2237,5.14971,5.18089,5923824,0
+BN.US,D,20100407,000000,5.15181,5.18723,5.10001,5.14601,4247677,0
+BN.US,D,20100408,000000,5.14971,5.15446,5.05139,5.08946,4183394,0
+BN.US,D,20100409,000000,5.08946,5.10372,5.06091,5.08733,2792017,0
+BN.US,D,20100412,000000,5.06091,5.12328,5.04929,5.06725,3218005,0
+BN.US,D,20100413,000000,5.06936,5.13755,5.0387,5.10372,3136854,0
+BN.US,D,20100414,000000,5.11535,5.16028,5.07993,5.13597,3370425,0
+BN.US,D,20100415,000000,5.11323,5.15817,5.10901,5.13331,3406519,0
+BN.US,D,20100416,000000,5.10901,5.14812,5.01915,5.04505,3311063,0
+BN.US,D,20100419,000000,5.01545,5.06303,4.94658,5.02867,5348246,0
+BN.US,D,20100420,000000,5.07571,5.13755,5.05351,5.12488,3800528,0
+BN.US,D,20100421,000000,5.1069,5.19887,5.1069,5.17456,5086122,0
+BN.US,D,20100422,000000,5.13121,5.14971,5.07359,5.1069,3413313,0
+BN.US,D,20100423,000000,5.10319,5.2237,5.08733,5.20784,3131482,0
+BN.US,D,20100426,000000,5.20521,5.26493,5.19147,5.20361,3372411,0
+BN.US,D,20100427,000000,5.19887,5.27023,5.10372,5.10901,4078741,0
+BN.US,D,20100428,000000,5.11535,5.13967,5.02127,5.10001,3178287,0
+BN.US,D,20100429,000000,5.13121,5.28183,5.11907,5.27709,2971588,0
+BN.US,D,20100430,000000,5.28607,5.29877,5.08522,5.08733,4384662,0
+BN.US,D,20100503,000000,5.12488,5.19517,5.07149,5.15553,5710814,0
+BN.US,D,20100504,000000,5.09845,5.09845,4.93093,4.97963,4090170,0
+BN.US,D,20100505,000000,4.88106,4.97963,4.83664,4.90843,5391498,0
+BN.US,D,20100506,000000,4.82592,4.9209,4.4278,4.78088,12635640,0
+BN.US,D,20100507,000000,4.76601,4.97963,4.73189,4.97127,19741972,0
+BN.US,D,20100510,000000,5.1624,5.29399,5.02867,5.07149,8668885,0
+BN.US,D,20100511,000000,5.04716,5.11747,4.99113,5.06514,5419620,0
+BN.US,D,20100512,000000,5.11112,5.15553,5.07993,5.11747,3807747,0
+BN.US,D,20100513,000000,5.12698,5.15446,5.08522,5.10901,4376644,0
+BN.US,D,20100514,000000,5.07149,5.07993,4.92296,5.00779,6496129,0
+BN.US,D,20100517,000000,5.01703,5.06936,4.91048,5.05139,15563814,0
+BN.US,D,20100518,000000,5.08152,5.14178,4.93559,4.96921,5838054,0
+BN.US,D,20100519,000000,4.92296,4.99727,4.80012,4.89441,5549824,0
+BN.US,D,20100520,000000,4.74019,4.76397,4.56899,4.65947,9352087,0
+BN.US,D,20100521,000000,4.61175,4.75045,4.54873,4.74837,8440405,0
+BN.US,D,20100524,000000,4.72407,4.76601,4.6454,4.64891,3245749,0
+BN.US,D,20100525,000000,4.52109,4.70609,4.46839,4.68781,8468243,0
+BN.US,D,20100526,000000,4.71565,4.76843,4.64379,4.66756,6278415,0
+BN.US,D,20100527,000000,4.76397,4.89897,4.75045,4.86455,4743193,0
+BN.US,D,20100528,000000,4.87242,4.89441,4.75249,4.78295,3456296,0
+BN.US,D,20100601,000000,4.80604,4.90557,4.71771,4.71985,4624187,0
+BN.US,D,20100602,000000,4.79051,4.89246,4.72407,4.88723,5297748,0
+BN.US,D,20100603,000000,4.87656,4.97127,4.86075,4.92498,4005768,0
+BN.US,D,20100604,000000,4.80012,4.84662,4.64039,4.66159,4491771,0
+BN.US,D,20100607,000000,4.65947,4.75569,4.6454,4.6575,5471036,0
+BN.US,D,20100608,000000,4.66756,4.68583,4.53149,4.66159,4748036,0
+BN.US,D,20100609,000000,4.69817,4.78463,4.64891,4.66756,5313750,0
+BN.US,D,20100610,000000,4.75391,4.80805,4.70994,4.80218,4748182,0
+BN.US,D,20100611,000000,4.7887,4.81636,4.70165,4.78295,4749436,0
+BN.US,D,20100614,000000,4.84067,4.91668,4.80604,4.82592,4644597,0
+BN.US,D,20100615,000000,4.83834,4.97127,4.83459,4.97127,4799872,0
+BN.US,D,20100616,000000,4.91877,4.97334,4.90557,4.94853,5048075,0
+BN.US,D,20100617,000000,4.94658,4.95225,4.86667,4.94658,6464061,0
+BN.US,D,20100618,000000,4.96504,4.97703,4.91668,4.92498,5376491,0
+BN.US,D,20100621,000000,4.96921,5.05351,4.93824,4.9749,5972460,0
+BN.US,D,20100622,000000,4.96921,4.99727,4.84453,4.85012,4401735,0
+BN.US,D,20100623,000000,4.83247,4.86249,4.74405,4.77633,4409135,0
+BN.US,D,20100624,000000,4.74198,4.75569,4.65341,4.69817,4314403,0
+BN.US,D,20100625,000000,4.70609,4.79051,4.68781,4.75249,3523116,0
+BN.US,D,20100628,000000,4.73189,4.75569,4.71771,4.7302,2259028,0
+BN.US,D,20100629,000000,4.63653,4.64203,4.56899,4.59136,6629497,0
+BN.US,D,20100630,000000,4.5731,4.6218,4.53447,4.54146,5782052,0
+BN.US,D,20100701,000000,4.52527,4.54594,4.3444,4.41126,7905632,0
+BN.US,D,20100702,000000,4.47712,4.49937,4.3933,4.42238,6244252,0
+BN.US,D,20100706,000000,4.475,4.51697,4.42062,4.46628,5555124,0
+BN.US,D,20100707,000000,4.48152,4.55409,4.46296,4.55409,4289378,0
+BN.US,D,20100708,000000,4.59758,4.60175,4.52109,4.57761,2918999,0
+BN.US,D,20100709,000000,4.61375,4.66159,4.58563,4.66159,3008812,0
+BN.US,D,20100712,000000,4.65341,4.70366,4.63653,4.69404,3121395,0
+BN.US,D,20100713,000000,4.75391,4.82384,4.75045,4.80805,2682471,0
+BN.US,D,20100714,000000,4.81636,4.88723,4.77217,4.88723,4800409,0
+BN.US,D,20100715,000000,4.88106,4.89897,4.80805,4.89897,3642353,0
+BN.US,D,20100716,000000,4.85012,4.85682,4.73426,4.7619,4635631,0
+BN.US,D,20100719,000000,4.7619,4.83664,4.68991,4.81973,5739553,0
+BN.US,D,20100720,000000,4.76601,4.92686,4.74837,4.92686,5194677,0
+BN.US,D,20100721,000000,4.97334,4.97963,4.80604,4.83459,4359056,0
+BN.US,D,20100722,000000,4.89897,5.01915,4.87035,5.00575,4327467,0
+BN.US,D,20100723,000000,5.00151,5.02444,4.95821,5.01176,3941423,0
+BN.US,D,20100726,000000,4.98332,5.09632,4.98332,5.09157,2173076,0
+BN.US,D,20100727,000000,5.1069,5.13755,5.04294,5.07571,3972300,0
+BN.US,D,20100728,000000,5.04716,5.08946,4.99727,5.01915,4306284,0
+BN.US,D,20100729,000000,5.06091,5.07359,4.94447,5.01176,2670020,0
+BN.US,D,20100730,000000,4.95377,5.08522,4.91877,5.03661,5139146,0
+BN.US,D,20100802,000000,5.07993,5.17456,5.06514,5.17296,3379865,0
+BN.US,D,20100803,000000,5.12488,5.25014,5.1069,5.18723,7188170,0
+BN.US,D,20100804,000000,5.18089,5.2216,5.14971,5.18934,4249584,0
+BN.US,D,20100805,000000,5.13755,5.25014,5.13755,5.24432,5324378,0
+BN.US,D,20100806,000000,5.14389,5.19147,5.10531,5.1645,4636610,0
+BN.US,D,20100809,000000,5.21102,5.39127,5.17296,5.36588,8132535,0
+BN.US,D,20100810,000000,5.33097,5.33097,5.19887,5.25224,5835997,0
+BN.US,D,20100811,000000,5.12488,5.12909,5.06091,5.06936,4815874,0
+BN.US,D,20100812,000000,4.97963,5.07783,4.97963,5.02444,3706153,0
+BN.US,D,20100813,000000,4.99939,5.12698,4.99113,5.07993,3875286,0
+BN.US,D,20100816,000000,5.06936,5.12698,5.04083,5.0937,2340007,0
+BN.US,D,20100817,000000,5.13121,5.25647,5.10531,5.23427,2942395,0
+BN.US,D,20100818,000000,5.25014,5.26282,5.16028,5.22951,4298094,0
+BN.US,D,20100819,000000,5.17559,5.18301,5.04929,5.13597,3979001,0
+BN.US,D,20100820,000000,5.10531,5.13597,5.0387,5.11323,2060254,0
+BN.US,D,20100823,000000,5.14389,5.19147,5.08733,5.08946,2554490,0
+BN.US,D,20100824,000000,5.00151,5.06303,4.93824,4.95377,4542644,0
+BN.US,D,20100825,000000,4.91048,5.02285,4.88998,5.01387,3449915,0
+BN.US,D,20100826,000000,5.04294,5.10001,5.01703,5.03289,3023297,0
+BN.US,D,20100827,000000,5.0387,5.17296,5.02127,5.15553,5652633,0
+BN.US,D,20100830,000000,5.14971,5.18934,5.09845,5.10215,5298335,0
+BN.US,D,20100831,000000,5.06039,5.16028,5.04716,5.14812,7321263,0
+BN.US,D,20100901,000000,5.23798,5.35585,5.20521,5.33576,5929579,0
+BN.US,D,20100902,000000,5.34686,5.41191,5.32572,5.39341,2894601,0
+BN.US,D,20100903,000000,5.46155,5.58158,5.46155,5.47845,3196759,0
+BN.US,D,20100907,000000,5.4806,5.49697,5.34003,5.34003,7476253,0
+BN.US,D,20100908,000000,5.3749,5.51281,5.36009,5.40658,5017316,0
+BN.US,D,20100909,000000,5.48373,5.48373,5.34793,5.3765,3636698,0
+BN.US,D,20100910,000000,5.39916,5.45153,5.39341,5.43985,3311339,0
+BN.US,D,20100913,000000,5.48855,5.51547,5.43089,5.50117,4881693,0
+BN.US,D,20100914,000000,5.50705,5.55829,5.47159,5.51281,2154976,0
+BN.US,D,20100915,000000,5.49909,5.54665,5.48373,5.50705,5833814,0
+BN.US,D,20100916,000000,5.48855,5.5081,5.42455,5.48855,4028532,0
+BN.US,D,20100917,000000,5.50277,5.5488,5.47845,5.49909,2228490,0
+BN.US,D,20100920,000000,5.48855,5.59637,5.4806,5.56041,2027706,0
+BN.US,D,20100921,000000,5.55615,5.58996,5.48587,5.54458,5203726,0
+BN.US,D,20100922,000000,5.53083,5.57893,5.45574,5.5081,2425039,0
+BN.US,D,20100923,000000,5.44731,5.47477,5.4013,5.42882,2720439,0
+BN.US,D,20100924,000000,5.51861,5.57306,5.47845,5.53499,2391060,0
+BN.US,D,20100927,000000,5.53499,5.57306,5.47317,5.50705,2341986,0
+BN.US,D,20100928,000000,5.49909,5.66077,5.44731,5.64922,5879942,0
+BN.US,D,20100929,000000,5.6428,5.66077,5.60793,5.62062,5039856,0
+BN.US,D,20100930,000000,5.64705,5.70046,5.63443,5.69672,5494861,0
+BN.US,D,20101001,000000,5.72531,5.75963,5.69672,5.75115,5737807,0
+BN.US,D,20101004,000000,5.72743,5.76125,5.68408,5.71363,3002111,0
+BN.US,D,20101005,000000,5.74435,5.79825,5.71576,5.79031,3027304,0
+BN.US,D,20101006,000000,5.8072,5.82209,5.75115,5.79825,4549894,0
+BN.US,D,20101007,000000,5.81409,5.81409,5.73587,5.77179,2950252,0
+BN.US,D,20101008,000000,5.76967,5.8728,5.73587,5.85957,4265891,0
+BN.US,D,20101011,000000,5.85536,5.85957,5.79031,5.80199,1917152,0
+BN.US,D,20101012,000000,5.82209,5.91195,5.76967,5.90021,5456714,0
+BN.US,D,20101013,000000,5.9515,6.01917,5.93988,5.99752,16027083,0
+BN.US,D,20101014,000000,6.00488,6.02446,5.9785,5.99752,9149346,0
+BN.US,D,20101015,000000,6.04723,6.07783,5.95999,5.98691,5406753,0
+BN.US,D,20101018,000000,5.96687,6.01917,5.95365,6.01917,4604948,0
+BN.US,D,20101019,000000,5.92619,5.98483,5.85323,5.92619,4360680,0
+BN.US,D,20101020,000000,5.9473,6.12119,5.93774,6.11115,7703110,0
+BN.US,D,20101021,000000,6.11751,6.18038,6.05138,6.10689,4918893,0
+BN.US,D,20101022,000000,6.14923,6.15132,6.06412,6.08578,2724389,0
+BN.US,D,20101025,000000,6.13334,6.19734,6.08997,6.11751,4415819,0
+BN.US,D,20101026,000000,6.07522,6.12647,6.05987,6.10689,2360970,0
+BN.US,D,20101027,000000,6.06733,6.06733,5.90447,5.97214,4122226,0
+BN.US,D,20101028,000000,6.03081,6.04296,5.88651,5.92619,3237543,0
+BN.US,D,20101029,000000,5.93299,6.00808,5.92937,5.96633,4116474,0
+BN.US,D,20101101,000000,5.99752,6.04931,5.96265,6.0086,2571306,0
+BN.US,D,20101102,000000,6.08578,6.13703,5.95786,6.01282,3086902,0
+BN.US,D,20101103,000000,6.01282,6.07363,5.93988,5.98691,2922931,0
+BN.US,D,20101104,000000,6.09739,6.21738,6.07943,6.19148,4647320,0
+BN.US,D,20101105,000000,6.21584,6.36489,6.18933,6.33525,5616739,0
+BN.US,D,20101108,000000,6.33155,6.38073,6.26443,6.3331,3756012,0
+BN.US,D,20101109,000000,6.39129,6.40136,6.17669,6.20731,3641295,0
+BN.US,D,20101110,000000,6.20315,6.27241,6.10113,6.24218,5823860,0
+BN.US,D,20101111,000000,6.20943,6.23167,6.16347,6.22165,3990226,0
+BN.US,D,20101112,000000,6.15345,6.17083,5.95572,5.99119,5612302,0
+BN.US,D,20101115,000000,6.02659,6.07149,5.97634,6.02659,2734165,0
+BN.US,D,20101116,000000,5.95365,5.97001,5.83259,5.8833,6394997,0
+BN.US,D,20101117,000000,5.87067,5.93245,5.84683,5.92245,2757379,0
+BN.US,D,20101118,000000,5.99752,6.07363,5.96687,6.02291,3946513,0
+BN.US,D,20101119,000000,6.0086,6.06412,5.96473,6.04723,4527879,0
+BN.US,D,20101122,000000,6.05351,6.062,5.9515,6.04087,5536121,0
+BN.US,D,20101123,000000,5.94201,5.9827,5.8728,5.90021,4920758,0
+BN.US,D,20101124,000000,5.9515,6.04509,5.9473,6.03293,2494301,0
+BN.US,D,20101126,000000,5.94943,5.99325,5.91824,5.97214,1239487,0
+BN.US,D,20101129,000000,5.88864,5.95365,5.81995,5.94201,2966404,0
+BN.US,D,20101130,000000,5.84736,5.92139,5.81462,5.8696,4662520,0
+BN.US,D,20101201,000000,5.99119,6.04931,5.97001,6.0086,3850905,0
+BN.US,D,20101202,000000,5.99119,6.19734,5.99119,6.15553,4025831,0
+BN.US,D,20101203,000000,6.15132,6.256,6.13495,6.21584,4540814,0
+BN.US,D,20101206,000000,6.20518,6.25385,6.17243,6.24011,4513058,0
+BN.US,D,20101207,000000,6.31411,6.33736,6.22367,6.25177,5133353,0
+BN.US,D,20101208,000000,6.26015,6.29507,6.19734,6.23588,3376517,0
+BN.US,D,20101209,000000,6.26015,6.30356,6.22367,6.24011,3702757,0
+BN.US,D,20101210,000000,6.26443,6.27241,6.19573,6.24011,5226414,0
+BN.US,D,20101213,000000,6.25177,6.35427,6.23801,6.30835,3954784,0
+BN.US,D,20101214,000000,6.3009,6.36697,6.26815,6.3009,2781172,0
+BN.US,D,20101215,000000,6.31781,6.38285,6.28825,6.37063,4506067,0
+BN.US,D,20101216,000000,6.37857,6.37857,6.29039,6.32733,3556159,0
+BN.US,D,20101217,000000,6.28665,6.32473,6.24645,6.29241,4079689,0
+BN.US,D,20101220,000000,6.29929,6.34793,6.25806,6.32943,3575817,0
+BN.US,D,20101221,000000,6.32206,6.50118,6.30985,6.49387,3693072,0
+BN.US,D,20101222,000000,6.51493,6.54299,6.48534,6.52289,2265718,0
+BN.US,D,20101223,000000,6.53035,6.55455,6.46157,6.49958,1834141,0
+BN.US,D,20101227,000000,6.49958,6.55297,6.47537,6.55297,1158949,0
+BN.US,D,20101228,000000,6.59908,6.60483,6.52609,6.53244,1694176,0
+BN.US,D,20101229,000000,6.58993,6.68153,6.58269,6.67673,2271447,0
+BN.US,D,20101230,000000,6.66077,6.71147,6.62485,6.63766,2093107,0
+BN.US,D,20101231,000000,6.63909,6.7238,6.63909,6.6836,1999881,0
+BN.US,D,20110103,000000,6.71527,6.7934,6.71093,6.71093,2510171,0
+BN.US,D,20110104,000000,6.76493,6.78567,6.5594,6.64765,3402616,0
+BN.US,D,20110105,000000,6.61901,6.68567,6.61545,6.64546,3107797,0
+BN.US,D,20110106,000000,6.61901,6.63766,6.52449,6.56469,2985549,0
+BN.US,D,20110107,000000,6.60067,6.60279,6.48055,6.50597,7269406,0
+BN.US,D,20110110,000000,6.49387,6.50279,6.38915,6.46471,3832905,0
+BN.US,D,20110111,000000,6.50118,6.51291,6.4711,6.49798,2739476,0
+BN.US,D,20110112,000000,6.52449,6.54512,6.49547,6.51025,2755429,0
+BN.US,D,20110113,000000,6.53659,6.54085,6.46315,6.54085,2881820,0
+BN.US,D,20110114,000000,6.54085,6.64765,6.52075,6.62327,3835586,0
+BN.US,D,20110118,000000,6.56887,6.75967,6.56887,6.7318,5406257,0
+BN.US,D,20110119,000000,6.72167,6.72547,6.58835,6.65197,4822876,0
+BN.US,D,20110120,000000,6.61332,6.6275,6.53445,6.60279,4083787,0
+BN.US,D,20110121,000000,6.64546,6.6958,6.61755,6.65559,3339325,0
+BN.US,D,20110124,000000,6.60483,6.71527,6.59638,6.67673,4684852,0
+BN.US,D,20110125,000000,6.65559,6.65559,6.51493,6.62962,4325083,0
+BN.US,D,20110126,000000,6.64925,6.75813,6.64765,6.7438,3962443,0
+BN.US,D,20110127,000000,6.58685,6.64015,6.55297,6.636,8409578,0
+BN.US,D,20110128,000000,6.62955,6.64015,6.5075,6.5198,10879834,0
+BN.US,D,20110131,000000,6.56108,6.59875,6.53935,6.57699,6786553,0
+BN.US,D,20110201,000000,6.60523,6.679,6.60305,6.65819,6742488,0
+BN.US,D,20110202,000000,6.679,6.69487,6.65673,6.67033,4716282,0
+BN.US,D,20110203,000000,6.67687,6.68053,6.64389,6.67253,2862608,0
+BN.US,D,20110204,000000,6.69647,6.7106,6.66077,6.67413,3582892,0
+BN.US,D,20110207,000000,6.7064,6.7064,6.64819,6.64978,3658267,0
+BN.US,D,20110208,000000,6.65459,6.66237,6.60523,6.62101,3202173,0
+BN.US,D,20110209,000000,6.60523,6.62743,6.55053,6.56537,3142646,0
+BN.US,D,20110210,000000,6.54519,6.57601,6.50483,6.53464,3368543,0
+BN.US,D,20110211,000000,6.51821,6.62531,6.50483,6.56964,3037181,0
+BN.US,D,20110214,000000,6.56751,6.59139,6.55267,6.56751,1904556,0
+BN.US,D,20110215,000000,6.56964,6.57392,6.50964,6.51177,3557772,0
+BN.US,D,20110216,000000,6.53935,6.54519,6.43327,6.48577,5344250,0
+BN.US,D,20110218,000000,6.63169,6.63169,6.53731,6.55482,9023924,0
+BN.US,D,20110222,000000,6.54519,6.54519,6.39664,6.43327,6270979,0
+BN.US,D,20110223,000000,6.41099,6.50177,6.39452,6.49106,7703721,0
+BN.US,D,20110224,000000,6.51553,6.59347,6.47305,6.53935,7561169,0
+BN.US,D,20110225,000000,6.55482,6.679,6.55267,6.66077,5238709,0
+BN.US,D,20110228,000000,6.7064,6.83173,6.70173,6.83173,7175155,0
+BN.US,D,20110301,000000,6.80947,6.81113,6.56751,6.5977,7854835,0
+BN.US,D,20110302,000000,6.59139,6.64599,6.51339,6.55267,6102856,0
+BN.US,D,20110303,000000,6.57601,6.58927,6.43909,6.45661,7145159,0
+BN.US,D,20110304,000000,6.48106,6.49321,6.31599,6.36539,6459045,0
+BN.US,D,20110307,000000,6.39452,6.41522,6.31395,6.34575,4965101,0
+BN.US,D,20110308,000000,6.35683,6.47624,6.32288,6.45927,4636048,0
+BN.US,D,20110309,000000,6.45927,6.50483,6.38236,6.44337,3819665,0
+BN.US,D,20110310,000000,6.40041,6.42159,6.28152,6.30164,3525132,0
+BN.US,D,20110311,000000,6.26771,6.40247,6.24068,6.36539,3062764,0
+BN.US,D,20110314,000000,6.31182,6.34361,6.23913,6.33778,4555908,0
+BN.US,D,20110315,000000,6.15633,6.24068,6.04547,6.20144,5383701,0
+BN.US,D,20110316,000000,6.13829,6.21043,6.05553,6.13621,7035991,0
+BN.US,D,20110317,000000,6.20621,6.23055,6.16001,6.22056,3043936,0
+BN.US,D,20110318,000000,6.29165,6.35527,6.26771,6.34575,4242690,0
+BN.US,D,20110321,000000,6.42373,6.45927,6.34843,6.40885,3881753,0
+BN.US,D,20110322,000000,6.43487,6.46143,6.36111,6.37385,3326468,0
+BN.US,D,20110323,000000,6.38712,6.41308,6.30379,6.33778,6363975,0
+BN.US,D,20110324,000000,6.37808,6.38499,6.30645,6.34682,2964111,0
+BN.US,D,20110325,000000,6.35104,6.44337,6.33563,6.34361,2925844,0
+BN.US,D,20110328,000000,6.35683,6.45447,6.31865,6.32022,2949590,0
+BN.US,D,20110329,000000,6.33563,6.43327,6.31599,6.39664,4940150,0
+BN.US,D,20110330,000000,6.45661,6.55482,6.44809,6.50483,3669051,0
+BN.US,D,20110331,000000,6.52555,6.56589,6.47035,6.54143,4214453,0
+BN.US,D,20110401,000000,6.5977,6.63169,6.52821,6.56537,3007164,0
+BN.US,D,20110404,000000,6.57392,6.64389,6.53935,6.62372,3360519,0
+BN.US,D,20110405,000000,6.61471,6.62101,6.55641,6.58335,2875640,0
+BN.US,D,20110406,000000,6.64389,6.64978,6.54731,6.62743,3727446,0
+BN.US,D,20110407,000000,6.60469,6.61881,6.45131,6.45131,4165898,0
+BN.US,D,20110408,000000,6.5028,6.5977,6.46773,6.52983,4361125,0
+BN.US,D,20110411,000000,6.54731,6.54893,6.43487,6.46143,3275199,0
+BN.US,D,20110412,000000,6.42428,6.44071,6.32771,6.37225,3564575,0
+BN.US,D,20110413,000000,6.39082,6.42905,6.32288,6.32504,3246728,0
+BN.US,D,20110414,000000,6.28152,6.40247,6.27729,6.38236,3356841,0
+BN.US,D,20110415,000000,6.35315,6.39771,6.31448,6.35736,3388569,0
+BN.US,D,20110418,000000,6.27145,6.42053,6.27145,6.41892,3472166,0
+BN.US,D,20110419,000000,6.43587,6.49643,6.40993,6.45338,5085230,0
+BN.US,D,20110420,000000,6.52339,6.55641,6.4741,6.55159,4686998,0
+BN.US,D,20110421,000000,6.61312,6.6269,6.52983,6.61881,2495920,0
+BN.US,D,20110425,000000,6.62101,6.63481,6.56429,6.58335,2478816,0
+BN.US,D,20110426,000000,6.5977,6.7106,6.56001,6.708,3811718,0
+BN.US,D,20110427,000000,6.71707,6.75047,6.61161,6.71273,6156509,0
+BN.US,D,20110428,000000,6.69433,6.8196,6.68793,6.785,4489515,0
+BN.US,D,20110429,000000,6.7632,6.80513,6.74367,6.80253,3910773,0
+BN.US,D,20110502,000000,6.8122,6.9244,6.80627,6.85073,4081610,0
+BN.US,D,20110503,000000,6.8358,6.8716,6.61682,6.6682,4722382,0
+BN.US,D,20110504,000000,6.65819,6.679,6.54519,6.5977,3476607,0
+BN.US,D,20110505,000000,6.51713,6.61161,6.46987,6.59295,4731670,0
+BN.US,D,20110506,000000,6.6672,6.71493,6.62955,6.69433,4629979,0
+BN.US,D,20110509,000000,6.71273,6.76067,6.61471,6.75047,2683517,0
+BN.US,D,20110510,000000,6.7586,6.86093,6.75693,6.8336,3065145,0
+BN.US,D,20110511,000000,6.8232,6.84867,6.61161,6.64546,3612308,0
+BN.US,D,20110512,000000,6.61312,6.63753,6.47786,6.61471,4110705,0
+BN.US,D,20110513,000000,6.61161,6.65673,6.50434,6.53409,3302387,0
+BN.US,D,20110516,000000,6.47998,6.63753,6.46035,6.5691,4211765,0
+BN.US,D,20110517,000000,6.55159,6.64546,6.53893,6.64546,4229971,0
+BN.US,D,20110518,000000,6.6269,6.77553,6.60305,6.77553,3937766,0
+BN.US,D,20110519,000000,6.79667,6.8122,6.72887,6.79073,3112461,0
+BN.US,D,20110520,000000,6.73467,6.7834,6.68053,6.69647,2890150,0
+BN.US,D,20110523,000000,6.585,6.60742,6.55159,6.56697,1792303,0
+BN.US,D,20110524,000000,6.57752,6.58335,6.49429,6.5213,3548862,0
+BN.US,D,20110525,000000,6.47998,6.64015,6.44655,6.61161,3581286,0
+BN.US,D,20110526,000000,6.60469,6.65673,6.52767,6.65184,3118853,0
+BN.US,D,20110527,000000,6.69,6.75047,6.64546,6.65819,2115811,0
+BN.US,D,20110531,000000,6.71273,6.75313,6.61418,6.65184,5950265,0
+BN.US,D,20110601,000000,6.65819,6.71493,6.57752,6.585,7212200,0
+BN.US,D,20110602,000000,6.55641,6.64389,6.50643,6.61471,3618228,0
+BN.US,D,20110603,000000,6.51928,6.65673,6.4847,6.6269,3392614,0
+BN.US,D,20110606,000000,6.63481,6.65184,6.49213,6.53409,3378074,0
+BN.US,D,20110607,000000,6.5691,6.58711,6.49643,6.51072,3575185,0
+BN.US,D,20110608,000000,6.47786,6.5028,6.39771,6.41576,3110173,0
+BN.US,D,20110609,000000,6.44444,6.46618,6.39344,6.43587,3365470,0
+BN.US,D,20110610,000000,6.41201,6.42796,6.25769,6.31448,4555081,0
+BN.US,D,20110613,000000,6.31448,6.33825,6.21681,6.31021,5802529,0
+BN.US,D,20110614,000000,6.34682,6.52555,6.3245,6.51072,3702362,0
+BN.US,D,20110615,000000,6.44231,6.49429,6.32771,6.36379,4194015,0
+BN.US,D,20110616,000000,6.33199,6.40517,6.30645,6.38076,4185454,0
+BN.US,D,20110617,000000,6.40571,6.59295,6.40571,6.51928,14521134,0
+BN.US,D,20110620,000000,6.46987,6.55376,6.45765,6.52767,2862700,0
+BN.US,D,20110621,000000,6.56001,6.61312,6.54839,6.57858,2801206,0
+BN.US,D,20110622,000000,6.52767,6.62101,6.52555,6.57339,3000237,0
+BN.US,D,20110623,000000,6.47998,6.54678,6.38076,6.54305,5082150,0
+BN.US,D,20110624,000000,6.5213,6.54305,6.38076,6.39344,4182089,0
+BN.US,D,20110627,000000,6.38927,6.49001,6.33615,6.48268,2957180,0
+BN.US,D,20110628,000000,6.49643,6.55001,6.49001,6.50434,3108430,0
+BN.US,D,20110629,000000,6.56215,6.61471,6.52661,6.59553,4874635,0
+BN.US,D,20110630,000000,6.61775,6.71927,6.57601,6.7106,3528805,0
+BN.US,D,20110701,000000,6.68687,6.75587,6.67787,6.74207,2212549,0
+BN.US,D,20110705,000000,6.79873,6.8148,6.7336,6.75807,3245668,0
+BN.US,D,20110706,000000,6.73993,6.78127,6.70533,6.73573,3013921,0
+BN.US,D,20110707,000000,6.78607,6.81693,6.76853,6.78827,2229570,0
+BN.US,D,20110708,000000,6.7326,6.7834,6.7138,6.7792,1995148,0
+BN.US,D,20110711,000000,6.69647,6.72573,6.64229,6.66237,3507815,0
+BN.US,D,20110712,000000,6.63017,6.70747,6.59139,6.62154,3176889,0
+BN.US,D,20110713,000000,6.62955,6.8084,6.62955,6.66237,4338716,0
+BN.US,D,20110714,000000,6.68793,6.708,6.57339,6.58875,2699458,0
+BN.US,D,20110715,000000,6.63222,6.66767,6.58553,6.63222,3499086,0
+BN.US,D,20110718,000000,6.56215,6.58126,6.39559,6.43587,3626639,0
+BN.US,D,20110719,000000,6.49267,6.60794,6.48268,6.55053,2900204,0
+BN.US,D,20110720,000000,6.56537,6.56964,6.49001,6.51499,4990571,0
+BN.US,D,20110721,000000,6.54893,6.68687,6.53036,6.63593,4103674,0
+BN.US,D,20110722,000000,6.61057,6.62372,6.50697,6.53893,5478318,0
+BN.US,D,20110725,000000,6.52713,6.56964,6.46827,6.51499,2942067,0
+BN.US,D,20110726,000000,6.51928,6.53464,6.48052,6.49909,3248920,0
+BN.US,D,20110727,000000,6.46196,6.53464,6.41576,6.42641,5314810,0
+BN.US,D,20110728,000000,6.40093,6.48052,6.32986,6.43803,4171677,0
+BN.US,D,20110729,000000,6.38499,6.47035,6.31761,6.40463,5869674,0
+BN.US,D,20110801,000000,6.46035,6.46827,6.30164,6.37225,3612193,0
+BN.US,D,20110802,000000,6.39344,6.39344,6.15687,6.15687,4359350,0
+BN.US,D,20110803,000000,6.18549,6.20941,5.98606,6.11918,5181441,0
+BN.US,D,20110804,000000,6.00302,6.04703,5.79659,5.81997,7833839,0
+BN.US,D,20110805,000000,5.83374,5.92177,5.62841,5.78711,12432122,0
+BN.US,D,20110808,000000,5.57965,5.64485,5.39921,5.45922,17616072,0
+BN.US,D,20110809,000000,5.51542,5.90009,5.49317,5.88731,17311790,0
+BN.US,D,20110810,000000,5.84016,5.87141,5.59609,5.6809,15459439,0
+BN.US,D,20110811,000000,5.7611,6.12608,5.67883,6.04917,11087044,0
+BN.US,D,20110812,000000,6.10649,6.10649,5.89801,6.0306,6152021,0
+BN.US,D,20110815,000000,6.12293,6.23217,6.07198,6.15477,3711751,0
+BN.US,D,20110816,000000,6.06775,6.14306,6.02106,6.08899,4542501,0
+BN.US,D,20110817,000000,6.13245,6.19139,6.05977,6.08685,4466057,0
+BN.US,D,20110818,000000,5.86713,5.92927,5.77217,5.84807,7043401,0
+BN.US,D,20110819,000000,5.74199,5.96909,5.71699,5.74675,7624650,0
+BN.US,D,20110822,000000,5.89373,5.91552,5.67091,5.70484,8280512,0
+BN.US,D,20110823,000000,5.72611,5.812,5.67091,5.79289,6632310,0
+BN.US,D,20110824,000000,5.79659,5.88516,5.75313,5.80086,8213987,0
+BN.US,D,20110825,000000,5.83802,5.85017,5.72129,5.77217,8752851,0
+BN.US,D,20110826,000000,5.73245,5.83374,5.63591,5.78283,5845186,0
+BN.US,D,20110829,000000,5.87569,5.95159,5.83374,5.95159,4551435,0
+BN.US,D,20110830,000000,5.90588,6.00885,5.86295,5.95522,2967481,0
+BN.US,D,20110831,000000,5.98868,6.0497,5.95522,6.01731,5511374,0
+BN.US,D,20110901,000000,6.04917,6.05763,5.92553,5.97755,4375903,0
+BN.US,D,20110902,000000,5.86873,5.92499,5.81945,5.8439,3972842,0
+BN.US,D,20110906,000000,5.65179,5.76319,5.57167,5.7611,4989367,0
+BN.US,D,20110907,000000,5.82687,5.93301,5.76961,5.92499,3149667,0
+BN.US,D,20110908,000000,5.89373,5.97964,5.86509,5.86928,4250854,0
+BN.US,D,20110909,000000,5.77645,5.80569,5.60716,5.61571,4683376,0
+BN.US,D,20110912,000000,5.53929,5.65179,5.52285,5.64221,5872379,0
+BN.US,D,20110913,000000,5.66502,5.66717,5.5982,5.64643,4694764,0
+BN.US,D,20110914,000000,5.65661,5.81408,5.58601,5.76693,4256047,0
+BN.US,D,20110915,000000,5.85231,5.94732,5.79819,5.94732,7019549,0
+BN.US,D,20110916,000000,5.97542,6.01042,5.89159,5.91755,5758456,0
+BN.US,D,20110919,000000,5.82897,5.85711,5.68734,5.72129,5556984,0
+BN.US,D,20110920,000000,5.71496,5.80776,5.69424,5.74038,5088940,0
+BN.US,D,20110921,000000,5.70698,5.74199,5.46345,5.46559,5676177,0
+BN.US,D,20110922,000000,5.28677,5.32817,5.20825,5.31225,12125062,0
+BN.US,D,20110923,000000,5.26346,5.42363,5.24222,5.39771,8270847,0
+BN.US,D,20110926,000000,5.41673,5.55154,5.34939,5.54677,9652275,0
+BN.US,D,20110927,000000,5.69585,5.82586,5.67883,5.74891,9569715,0
+BN.US,D,20110928,000000,5.77378,5.77645,5.53084,5.53298,8117187,0
+BN.US,D,20110929,000000,5.64485,5.70698,5.53929,5.64967,6271393,0
+BN.US,D,20110930,000000,5.56851,5.66078,5.53613,5.595,7089409,0
+BN.US,D,20111003,000000,5.56321,5.61305,5.35203,5.35629,10525993,0
+BN.US,D,20111004,000000,5.24752,5.28572,4.95992,5.27511,14909830,0
+BN.US,D,20111005,000000,5.28783,5.37753,5.22842,5.35095,11093605,0
+BN.US,D,20111006,000000,5.34093,5.46505,5.29367,5.44969,10719153,0
+BN.US,D,20111007,000000,5.49317,5.49636,5.29367,5.30905,7004361,0
+BN.US,D,20111010,000000,5.40825,5.43325,5.32286,5.37434,6999206,0
+BN.US,D,20111011,000000,5.38332,5.39343,5.31436,5.35629,11582457,0
+BN.US,D,20111012,000000,5.46345,5.47089,5.39343,5.47089,16696685,0
+BN.US,D,20111013,000000,5.44594,5.45494,5.32606,5.36265,7851221,0
+BN.US,D,20111014,000000,5.48149,5.49636,5.40719,5.48523,15859368,0
+BN.US,D,20111017,000000,5.49155,5.50857,5.37434,5.38069,8207073,0
+BN.US,D,20111018,000000,5.38915,5.48785,5.35415,5.45707,6793276,0
+BN.US,D,20111019,000000,5.47933,5.55572,5.45076,5.51065,6618183,0
+BN.US,D,20111020,000000,5.5128,5.59393,5.46505,5.57167,10226586,0
+BN.US,D,20111021,000000,5.63858,5.76801,5.60512,5.76372,10232355,0
+BN.US,D,20111024,000000,5.76586,5.85176,5.74943,5.84121,8498545,0
+BN.US,D,20111025,000000,5.79611,5.79611,5.68413,5.69841,3812602,0
+BN.US,D,20111026,000000,5.76164,5.79449,5.62471,5.76801,4009000,0
+BN.US,D,20111027,000000,5.98178,6.02529,5.92285,5.99821,5447321,0
+BN.US,D,20111028,000000,6.01309,6.07041,5.97273,6.00885,5046969,0
+BN.US,D,20111031,000000,5.91862,6.02636,5.90803,5.91862,5047608,0
+BN.US,D,20111101,000000,5.69055,5.76801,5.63429,5.70057,7660734,0
+BN.US,D,20111102,000000,5.79027,5.92131,5.77169,5.83533,4117189,0
+BN.US,D,20111103,000000,5.88891,5.92659,5.77325,5.87943,5796445,0
+BN.US,D,20111104,000000,5.78871,5.84547,5.71015,5.7314,4015932,0
+BN.US,D,20111107,000000,5.72182,5.8173,5.72182,5.80884,4721743,0
+BN.US,D,20111108,000000,5.82103,5.91123,5.76961,5.89957,2653200,0
+BN.US,D,20111109,000000,5.73877,5.80675,5.70805,5.71015,4223385,0
+BN.US,D,20111110,000000,5.75629,5.77754,5.64643,5.72557,5711892,0
+BN.US,D,20111111,000000,5.80884,5.93719,5.7839,5.89105,3201372,0
+BN.US,D,20111114,000000,5.87943,5.89749,5.78604,5.81307,4170867,0
+BN.US,D,20111115,000000,5.78604,5.85659,5.76001,5.8173,3458456,0
+BN.US,D,20111116,000000,5.76001,5.81093,5.70538,5.71549,4580971,0
+BN.US,D,20111117,000000,5.71549,5.73557,5.49475,5.52875,5046076,0
+BN.US,D,20111118,000000,5.57429,5.59393,5.48731,5.53084,3784868,0
+BN.US,D,20111121,000000,5.42683,5.45231,5.30482,5.43272,8546152,0
+BN.US,D,20111122,000000,5.46237,5.49317,5.38809,5.45494,6641759,0
+BN.US,D,20111123,000000,5.39718,5.39718,5.27723,5.27935,5489534,0
+BN.US,D,20111125,000000,5.21675,5.36004,5.19182,5.30271,3345847,0
+BN.US,D,20111128,000000,5.48523,5.53084,5.35095,5.37434,9401225,0
+BN.US,D,20111129,000000,5.38492,5.43112,5.30905,5.35307,7198273,0
+BN.US,D,20111130,000000,5.52339,5.66287,5.49317,5.65871,6214984,0
+BN.US,D,20111201,000000,5.68413,5.70538,5.60512,5.61571,5121277,0
+BN.US,D,20111202,000000,5.66395,5.71549,5.57803,5.59393,4442130,0
+BN.US,D,20111205,000000,5.65924,5.79235,5.65233,5.69693,5157659,0
+BN.US,D,20111206,000000,5.71228,5.76213,5.58763,5.65179,5069921,0
+BN.US,D,20111207,000000,5.64072,5.77754,5.57537,5.74305,4093871,0
+BN.US,D,20111208,000000,5.72021,5.73557,5.57803,5.60303,3989176,0
+BN.US,D,20111209,000000,5.60303,5.68199,5.60303,5.65715,3094546,0
+BN.US,D,20111212,000000,5.56589,5.59609,5.42898,5.51917,4144538,0
+BN.US,D,20111213,000000,5.54519,5.57537,5.35307,5.40081,4453101,0
+BN.US,D,20111214,000000,5.38599,5.39872,5.30905,5.33825,5247427,0
+BN.US,D,20111215,000000,5.41414,5.44541,5.32765,5.38016,4201899,0
+BN.US,D,20111216,000000,5.40297,5.46719,5.31543,5.38279,3664817,0
+BN.US,D,20111219,000000,5.37593,5.38279,5.33138,5.36427,5718161,0
+BN.US,D,20111220,000000,5.46023,5.52285,5.44754,5.46023,4877252,0
+BN.US,D,20111221,000000,5.48363,5.49845,5.41414,5.46719,5430697,0
+BN.US,D,20111222,000000,5.47933,5.61787,5.46237,5.57965,6764247,0
+BN.US,D,20111223,000000,5.60716,5.6693,5.57537,5.59233,2740938,0
+BN.US,D,20111227,000000,5.60036,5.63645,5.56745,5.58178,2688003,0
+BN.US,D,20111228,000000,5.5982,5.62053,5.47727,5.50274,4058635,0
+BN.US,D,20111229,000000,5.53559,5.62627,5.52125,5.59609,4011177,0
+BN.US,D,20111230,000000,5.5982,5.65395,5.56375,5.60716,3299237,0
+BN.US,D,20120103,000000,5.69693,5.79979,5.66395,5.6927,8388781,0
+BN.US,D,20120104,000000,5.6693,5.74305,5.64967,5.67567,3856786,0
+BN.US,D,20120105,000000,5.64275,5.75629,5.57803,5.72557,4055506,0
+BN.US,D,20120106,000000,5.73353,5.73769,5.62573,5.64275,2500671,0
+BN.US,D,20120109,000000,5.69477,5.69477,5.58178,5.65715,3196373,0
+BN.US,D,20120110,000000,5.70805,5.79235,5.70323,5.77169,3659730,0
+BN.US,D,20120111,000000,5.78871,5.84599,5.75789,5.80463,4582596,0
+BN.US,D,20120112,000000,5.81515,5.86928,5.78443,5.86295,4432838,0
+BN.US,D,20120113,000000,5.82319,5.84016,5.75414,5.8332,3012040,0
+BN.US,D,20120117,000000,5.97858,6.02053,5.86713,5.98975,6471563,0
+BN.US,D,20120118,000000,5.98975,6.20407,5.98975,6.18657,6508185,0
+BN.US,D,20120119,000000,6.22639,6.25823,6.20144,6.25181,3874143,0
+BN.US,D,20120120,000000,6.21895,6.30751,6.21043,6.23538,2592245,0
+BN.US,D,20120123,000000,6.23538,6.31599,6.21466,6.29111,4670945,0
+BN.US,D,20120124,000000,6.24175,6.31182,6.21734,6.27413,2557676,0
+BN.US,D,20120125,000000,6.26879,6.30379,6.20144,6.27198,2992505,0
+BN.US,D,20120126,000000,6.29902,6.33199,6.22478,6.23967,3236095,0
+BN.US,D,20120127,000000,6.1977,6.26033,6.16586,6.20144,3078320,0
+BN.US,D,20120130,000000,6.14673,6.22639,6.10061,6.1887,2653704,0
+BN.US,D,20120131,000000,6.24597,6.26245,6.14306,6.24335,3544780,0
+BN.US,D,20120201,000000,6.27198,6.37701,6.24335,6.36165,4360313,0
+BN.US,D,20120202,000000,6.41046,6.44809,6.35315,6.41255,4270087,0
+BN.US,D,20120203,000000,6.46773,6.50858,6.43695,6.48421,2822563,0
+BN.US,D,20120206,000000,6.43695,6.52821,6.42741,6.4741,2769805,0
+BN.US,D,20120207,000000,6.47196,6.53893,6.40784,6.51072,2565576,0
+BN.US,D,20120208,000000,6.52661,6.53893,6.39933,6.46301,2893848,0
+BN.US,D,20120209,000000,6.46301,6.49643,6.43111,6.44601,2375483,0
+BN.US,D,20120210,000000,6.37117,6.40141,6.29323,6.34682,2860176,0
+BN.US,D,20120213,000000,6.38606,6.45927,6.37225,6.41046,2465237,0
+BN.US,D,20120214,000000,6.37438,6.39559,6.33199,6.37914,2153863,0
+BN.US,D,20120215,000000,6.42741,6.45023,6.35104,6.36855,2008059,0
+BN.US,D,20120216,000000,6.37438,6.4816,6.35104,6.45927,3016720,0
+BN.US,D,20120217,000000,6.50643,6.53464,6.46565,6.50434,4253756,0
+BN.US,D,20120221,000000,6.49857,6.57752,6.45447,6.52661,4028671,0
+BN.US,D,20120222,000000,6.50643,6.50643,6.33778,6.39933,4267443,0
+BN.US,D,20120223,000000,6.3813,6.40355,6.33987,6.37701,3686450,0
+BN.US,D,20120224,000000,6.35315,6.46933,6.35315,6.45713,4069624,0
+BN.US,D,20120227,000000,6.41469,6.48947,6.31599,6.48577,5077576,0
+BN.US,D,20120228,000000,6.47732,6.47732,6.35736,6.44601,3527433,0
+BN.US,D,20120229,000000,6.48893,6.53356,6.40677,6.40677,4338835,0
+BN.US,D,20120301,000000,6.44337,6.50643,6.41255,6.48421,4778406,0
+BN.US,D,20120302,000000,6.49857,6.51499,6.41046,6.43327,2980647,0
+BN.US,D,20120305,000000,6.40355,6.52983,6.39136,6.51072,3982932,0
+BN.US,D,20120306,000000,6.41629,6.44601,6.29323,6.31865,4327867,0
+BN.US,D,20120307,000000,6.29902,6.36165,6.24915,6.33778,3649148,0
+BN.US,D,20120308,000000,6.37914,6.42159,6.35527,6.37701,2534443,0
+BN.US,D,20120309,000000,6.41629,6.41946,6.37701,6.40784,3372359,0
+BN.US,D,20120312,000000,6.43695,6.4741,6.41046,6.44123,2627623,0
+BN.US,D,20120313,000000,6.46565,6.62207,6.44337,6.61993,3550604,0
+BN.US,D,20120314,000000,6.60629,6.62425,6.51499,6.54089,4427900,0
+BN.US,D,20120315,000000,6.53893,6.60093,6.49643,6.57963,4496779,0
+BN.US,D,20120316,000000,6.60254,6.66025,6.57601,6.59821,3200163,0
+BN.US,D,20120319,000000,6.57392,6.63481,6.54893,6.58178,2721486,0
+BN.US,D,20120320,000000,6.53893,6.54519,6.44337,6.51874,3295151,0
+BN.US,D,20120321,000000,6.5213,6.56964,6.48421,6.53464,3674217,0
+BN.US,D,20120322,000000,6.48421,6.51874,6.43327,6.44337,3999673,0
+BN.US,D,20120323,000000,6.43327,6.4816,6.40355,6.46301,2889573,0
+BN.US,D,20120326,000000,6.51072,6.56537,6.48421,6.55482,3978384,0
+BN.US,D,20120327,000000,6.55895,6.58607,6.52339,6.53679,4305838,0
+BN.US,D,20120328,000000,6.53893,6.55641,6.45447,6.52555,2665910,0
+BN.US,D,20120329,000000,6.47517,6.50069,6.35104,6.49429,5437365,0
+BN.US,D,20120330,000000,6.5075,6.52767,6.44178,6.47035,3257587,0
+BN.US,D,20120402,000000,6.4816,6.64335,6.44123,6.60357,5118395,0
+BN.US,D,20120403,000000,6.60305,6.63017,6.52929,6.55159,7302351,0
+BN.US,D,20120404,000000,6.48523,6.54626,6.44916,6.46035,4551624,0
+BN.US,D,20120405,000000,6.46196,6.46196,6.37539,6.40677,2125612,0
+BN.US,D,20120409,000000,6.38606,6.38766,6.30592,6.32022,3150423,0
+BN.US,D,20120410,000000,6.28895,6.30592,6.14149,6.17596,5160128,0
+BN.US,D,20120411,000000,6.23109,6.25823,6.19555,6.24915,2555426,0
+BN.US,D,20120412,000000,6.26879,6.35736,6.24175,6.35315,4015723,0
+BN.US,D,20120413,000000,6.35159,6.36272,6.28949,6.32986,4529260,0
+BN.US,D,20120416,000000,6.36165,6.38606,6.33199,6.37117,5863609,0
+BN.US,D,20120417,000000,6.43434,6.45131,6.39664,6.43434,5191889,0
+BN.US,D,20120418,000000,6.41469,6.55053,6.41046,6.55053,6810594,0
+BN.US,D,20120419,000000,6.55001,6.75953,6.54197,6.61372,9170616,0
+BN.US,D,20120420,000000,6.63017,6.68053,6.60999,6.65978,3576763,0
+BN.US,D,20120423,000000,6.56215,6.58335,6.48052,6.54411,4337985,0
+BN.US,D,20120424,000000,6.55159,6.66397,6.54411,6.61735,3976031,0
+BN.US,D,20120425,000000,6.68373,6.71273,6.59553,6.61213,4766790,0
+BN.US,D,20120426,000000,6.61735,6.7336,6.61372,6.71927,3706434,0
+BN.US,D,20120427,000000,6.75367,6.78827,6.7176,6.7834,4630412,0
+BN.US,D,20120430,000000,6.76113,6.78973,6.7246,6.78553,2602291,0
+BN.US,D,20120501,000000,6.7664,6.9188,6.74933,6.8758,4897505,0
+BN.US,D,20120502,000000,6.81007,6.83633,6.71927,6.8216,5457700,0
+BN.US,D,20120503,000000,6.8138,6.854,6.74567,6.75747,3897426,0
+BN.US,D,20120504,000000,6.7106,6.74153,6.63481,6.71547,3847159,0
+BN.US,D,20120507,000000,6.69647,6.72407,6.64872,6.7214,4777892,0
+BN.US,D,20120508,000000,6.6858,6.7214,6.61372,6.6784,8021921,0
+BN.US,D,20120509,000000,6.58769,6.7042,6.58335,6.64872,5727552,0
+BN.US,D,20120510,000000,6.64335,6.71273,6.61372,6.65619,7052914,0
+BN.US,D,20120511,000000,6.69,6.7336,6.6385,6.7176,4913517,0
+BN.US,D,20120514,000000,6.6784,6.68373,6.59139,6.64493,3689159,0
+BN.US,D,20120515,000000,6.61934,6.65773,6.52929,6.53786,4255050,0
+BN.US,D,20120516,000000,6.5357,6.63647,6.43749,6.44444,6021133,0
+BN.US,D,20120517,000000,6.45131,6.46196,6.28152,6.28152,4820812,0
+BN.US,D,20120518,000000,6.31182,6.32611,6.17014,6.19031,5064408,0
+BN.US,D,20120521,000000,6.19346,6.33403,6.19346,6.3245,4616490,0
+BN.US,D,20120522,000000,6.29593,6.44655,6.29593,6.40041,8304222,0
+BN.US,D,20120523,000000,6.33403,6.44916,6.29593,6.44655,8470609,0
+BN.US,D,20120524,000000,6.45131,6.50327,6.42428,6.50327,8512746,0
+BN.US,D,20120525,000000,6.49321,6.5357,6.43749,6.5357,6130511,0
+BN.US,D,20120529,000000,6.58769,6.67633,6.56215,6.6682,6075553,0
+BN.US,D,20120530,000000,6.57339,6.62372,6.48523,6.49749,3392722,0
+BN.US,D,20120531,000000,6.51177,6.59401,6.44861,6.57181,5750566,0
+BN.US,D,20120601,000000,6.49321,6.49321,6.35159,6.35159,5414860,0
+BN.US,D,20120604,000000,6.37968,6.38391,6.19555,6.22843,6911053,0
+BN.US,D,20120605,000000,6.23751,6.32771,6.22843,6.32288,7624774,0
+BN.US,D,20120606,000000,6.37171,6.55376,6.34039,6.55159,7555654,0
+BN.US,D,20120607,000000,6.61571,6.66397,6.59553,6.63017,5970927,0
+BN.US,D,20120608,000000,6.57181,6.63481,6.54785,6.5977,3159439,0
+BN.US,D,20120611,000000,6.66987,6.6816,6.44655,6.45338,3441448,0
+BN.US,D,20120612,000000,6.47463,6.55588,6.43749,6.53786,2726455,0
+BN.US,D,20120613,000000,6.48268,6.61372,6.46196,6.53983,3825756,0
+BN.US,D,20120614,000000,6.57548,6.59553,6.49106,6.55001,3764026,0
+BN.US,D,20120615,000000,6.54411,6.61735,6.52767,6.54197,4604369,0
+BN.US,D,20120618,000000,6.48893,6.61735,6.48684,6.5977,2716751,0
+BN.US,D,20120619,000000,6.62797,6.7792,6.62797,6.7294,4374667,0
+BN.US,D,20120620,000000,6.7834,6.81007,6.6922,6.7642,4163544,0
+BN.US,D,20120621,000000,6.75587,6.8036,6.52447,6.52929,3399949,0
+BN.US,D,20120622,000000,6.55159,6.60794,6.49106,6.53983,3000073,0
+BN.US,D,20120625,000000,6.48523,6.49962,6.40885,6.45553,2788385,0
+BN.US,D,20120626,000000,6.47624,6.60523,6.42957,6.58769,3441656,0
+BN.US,D,20120627,000000,6.60523,6.62207,6.55159,6.585,1986841,0
+BN.US,D,20120628,000000,6.52929,6.6004,6.43541,6.6004,3348572,0
+BN.US,D,20120629,000000,6.65138,6.8196,6.65138,6.8122,7914148,0
+BN.US,D,20120702,000000,6.8122,6.88093,6.7792,6.8684,2959341,0
+BN.US,D,20120703,000000,6.8788,7.05667,6.87373,7.044,6020330,0
+BN.US,D,20120705,000000,6.96953,6.98227,6.84867,6.8658,4514936,0
+BN.US,D,20120706,000000,6.81533,6.85127,6.775,6.8248,3271586,0
+BN.US,D,20120709,000000,6.80567,6.87773,6.74153,6.85933,3983593,0
+BN.US,D,20120710,000000,6.87773,6.93733,6.77073,6.8084,4093122,0
+BN.US,D,20120711,000000,6.83413,6.89953,6.79667,6.8296,3389668,0
+BN.US,D,20120712,000000,6.80567,6.86633,6.71927,6.84333,2615209,0
+BN.US,D,20120713,000000,6.84867,6.913,6.84487,6.89327,1979181,0
+BN.US,D,20120716,000000,6.87773,6.90647,6.8322,6.89747,1365465,0
+BN.US,D,20120717,000000,6.91027,6.95427,6.85293,6.91027,2274134,0
+BN.US,D,20120718,000000,6.87373,6.93467,6.87373,6.913,3290401,0
+BN.US,D,20120719,000000,6.9202,6.9654,6.913,6.9586,9109306,0
+BN.US,D,20120720,000000,6.92233,6.94573,6.8788,6.93033,4285317,0
+BN.US,D,20120723,000000,6.78553,6.8148,6.74673,6.7918,6862868,0
+BN.US,D,20120724,000000,6.80513,6.80893,6.6672,6.70273,3602793,0
+BN.US,D,20120725,000000,6.7182,6.75693,6.67307,6.72673,2321230,0
+BN.US,D,20120726,000000,6.84007,6.92233,6.82107,6.84707,10068562,0
+BN.US,D,20120727,000000,6.9202,7.04187,6.8884,6.9952,5751871,0
+BN.US,D,20120730,000000,6.98393,7.06293,6.97533,6.98827,4573230,0
+BN.US,D,20120731,000000,7.0094,7.07147,6.96273,6.98607,3476897,0
+BN.US,D,20120801,000000,7.03227,7.0688,6.96273,7.03647,5166347,0
+BN.US,D,20120802,000000,6.99307,7.00487,6.90593,6.9244,6402322,0
+BN.US,D,20120803,000000,7.02527,7.12767,7.01147,7.04187,5511325,0
+BN.US,D,20120806,000000,7.0588,7.10273,7.00107,7.01147,2670408,0
+BN.US,D,20120807,000000,7.08853,7.1724,7.06507,7.14467,5981982,0
+BN.US,D,20120808,000000,7.14573,7.2742,7.12767,7.22373,4072656,0
+BN.US,D,20120809,000000,7.20527,7.24707,7.12927,7.13573,3405239,0
+BN.US,D,20120810,000000,7.07947,7.20087,7.05247,7.18547,4057353,0
+BN.US,D,20120813,000000,7.15327,7.21373,7.1192,7.18167,2360300,0
+BN.US,D,20120814,000000,7.19247,7.25987,7.1638,7.21373,3482075,0
+BN.US,D,20120815,000000,7.20087,7.24067,7.19247,7.22173,2693899,0
+BN.US,D,20120816,000000,7.24067,7.31493,7.17607,7.29167,3110128,0
+BN.US,D,20120817,000000,7.2944,7.30653,7.25987,7.2848,3776455,0
+BN.US,D,20120820,000000,7.2826,7.2944,7.22593,7.29167,1844632,0
+BN.US,D,20120821,000000,7.323,7.3378,7.24707,7.27633,3177518,0
+BN.US,D,20120822,000000,7.2348,7.33573,7.2348,7.3272,10464834,0
+BN.US,D,20120823,000000,7.31707,7.3272,7.24707,7.2784,3630706,0
+BN.US,D,20120824,000000,7.2826,7.34633,7.26253,7.31707,3084130,0
+BN.US,D,20120827,000000,7.3442,7.3442,7.2428,7.25347,2327980,0
+BN.US,D,20120828,000000,7.29167,7.3198,7.24493,7.24493,2516314,0
+BN.US,D,20120829,000000,7.23273,7.25347,7.18813,7.20527,3616079,0
+BN.US,D,20120830,000000,7.19247,7.2202,7.116,7.17027,2951524,0
+BN.US,D,20120831,000000,7.21753,7.2428,7.12347,7.13573,3604744,0
+BN.US,D,20120904,000000,7.13367,7.14467,7.01147,7.11393,4928690,0
+BN.US,D,20120905,000000,7.08593,7.12553,6.91607,7.0688,2530645,0
+BN.US,D,20120906,000000,7.13093,7.24067,7.10493,7.2348,3645014,0
+BN.US,D,20120907,000000,7.25133,7.33573,7.22373,7.2556,3115504,0
+BN.US,D,20120910,000000,7.2784,7.30073,7.22853,7.2348,2736015,0
+BN.US,D,20120911,000000,7.26253,7.26667,7.18167,7.2364,3213384,0
+BN.US,D,20120912,000000,7.2826,7.366,7.24493,7.3378,2743539,0
+BN.US,D,20120913,000000,7.32993,7.49327,7.2944,7.48907,3868602,0
+BN.US,D,20120914,000000,7.53833,7.54053,7.366,7.39567,6562315,0
+BN.US,D,20120917,000000,7.37887,7.38647,7.2784,7.2944,4016119,0
+BN.US,D,20120918,000000,7.28053,7.366,7.2556,7.31333,3035705,0
+BN.US,D,20120919,000000,7.30653,7.34207,7.25347,7.25987,3475061,0
+BN.US,D,20120920,000000,7.21167,7.27633,7.1782,7.25133,2660476,0
+BN.US,D,20120921,000000,7.2742,7.31067,7.2386,7.24493,2745162,0
+BN.US,D,20120924,000000,7.26253,7.26667,7.1838,7.21753,2540674,0
+BN.US,D,20120925,000000,7.2428,7.26667,7.13093,7.14,3502117,0
+BN.US,D,20120926,000000,7.13093,7.2202,7.12927,7.15967,7834889,0
+BN.US,D,20120927,000000,7.19873,7.26253,7.15967,7.24493,4484688,0
+BN.US,D,20120928,000000,7.18547,7.21753,7.09073,7.13093,4378687,0
+BN.US,D,20121001,000000,7.1554,7.2364,7.05667,7.10067,4847361,0
+BN.US,D,20121002,000000,7.13787,7.15,6.99307,7.01733,5486691,0
+BN.US,D,20121003,000000,7.02527,7.03433,6.94793,6.96273,4402665,0
+BN.US,D,20121004,000000,7.00487,7.07733,6.97533,6.9952,3643665,0
+BN.US,D,20121005,000000,7.0546,7.10067,6.9654,6.9952,3198020,0
+BN.US,D,20121008,000000,6.97107,6.98227,6.94793,6.96273,981137,0
+BN.US,D,20121009,000000,6.98827,7.00107,6.92233,6.95427,3617653,0
+BN.US,D,20121010,000000,6.94573,6.96273,6.8004,6.84487,7425937,0
+BN.US,D,20121011,000000,6.87533,6.98227,6.85507,6.94573,5512017,0
+BN.US,D,20121012,000000,6.92653,6.9638,6.897,6.95007,3597866,0
+BN.US,D,20121015,000000,6.9202,7.00487,6.8804,7.00327,4869216,0
+BN.US,D,20121016,000000,6.9952,7.1516,6.9952,7.12767,5719954,0
+BN.US,D,20121017,000000,7.15,7.18813,7.12927,7.13787,5876888,0
+BN.US,D,20121018,000000,7.12767,7.166,7.107,7.1638,5576150,0
+BN.US,D,20121019,000000,7.1118,7.166,7.107,7.12347,4849700,0
+BN.US,D,20121022,000000,7.09867,7.1676,7.07147,7.1554,4091481,0
+BN.US,D,20121023,000000,7.08113,7.1192,6.97373,7.07733,4251508,0
+BN.US,D,20121024,000000,7.10967,7.12927,7.05247,7.07733,2769123,0
+BN.US,D,20121025,000000,7.1484,7.1782,7.0236,7.04187,3218168,0
+BN.US,D,20121026,000000,7.03227,7.05667,6.98013,7.02147,2021853,0
+BN.US,D,20121031,000000,7.19713,7.22487,7.10327,7.14627,3715296,0
+BN.US,D,20121101,000000,7.15053,7.32667,7.12347,7.25453,2898063,0
+BN.US,D,20121102,000000,7.31867,7.34793,7.2566,7.27887,3032474,0
+BN.US,D,20121105,000000,7.24333,7.29273,7.19713,7.2338,1976548,0
+BN.US,D,20121106,000000,7.26987,7.2944,7.20847,7.2338,2361829,0
+BN.US,D,20121107,000000,7.202,7.20847,7.1224,7.13833,3169383,0
+BN.US,D,20121108,000000,7.12987,7.1638,7.04027,7.04027,3002618,0
+BN.US,D,20121109,000000,7.00327,7.08,6.97107,7.01947,2589431,0
+BN.US,D,20121112,000000,7.04187,7.14627,7.01527,7.09073,3536132,0
+BN.US,D,20121113,000000,7.03647,7.08167,7.02147,7.0546,3053804,0
+BN.US,D,20121114,000000,7.06293,7.08373,6.8694,6.88787,4246973,0
+BN.US,D,20121115,000000,6.89647,6.91967,6.7972,6.8206,3619461,0
+BN.US,D,20121116,000000,6.828,6.846,6.72353,6.8322,4633322,0
+BN.US,D,20121119,000000,6.87987,6.932,6.85453,6.926,4148222,0
+BN.US,D,20121120,000000,6.941,7.03227,6.9298,7.0236,3202586,0
+BN.US,D,20121121,000000,7.05247,7.11447,6.98227,7.11233,8216581,0
+BN.US,D,20121123,000000,7.11447,7.1602,7.10753,7.1282,1636242,0
+BN.US,D,20121126,000000,7.06507,7.12987,7.06507,7.12347,2989955,0
+BN.US,D,20121127,000000,7.12607,7.15747,7.0864,7.09267,2607997,0
+BN.US,D,20121128,000000,7.0546,7.14627,7.02787,7.13833,3714539,0
+BN.US,D,20121129,000000,7.1638,7.20847,7.116,7.1516,4683538,0
+BN.US,D,20121130,000000,7.16653,7.25453,7.14313,7.20847,3930741,0
+BN.US,D,20121203,000000,7.2186,7.23753,7.1838,7.2106,2412653,0
+BN.US,D,20121204,000000,7.2186,7.22487,7.1746,7.186,2658538,0
+BN.US,D,20121205,000000,7.1838,7.25453,7.16813,7.24813,3614907,0
+BN.US,D,20121206,000000,7.22693,7.296,7.22693,7.2944,3819778,0
+BN.US,D,20121207,000000,7.33253,7.3718,7.30227,7.31013,3939979,0
+BN.US,D,20121210,000000,7.323,7.40947,7.2906,7.40947,2642852,0
+BN.US,D,20121211,000000,7.40947,7.4684,7.37827,7.3972,2580936,0
+BN.US,D,20121212,000000,7.41593,7.44707,7.36547,7.418,2884738,0
+BN.US,D,20121213,000000,7.43453,7.4406,7.3246,7.3432,4647216,0
+BN.US,D,20121214,000000,7.3346,7.4222,7.32667,7.38387,2915875,0
+BN.US,D,20121217,000000,7.40513,7.4662,7.3972,7.4662,3031419,0
+BN.US,D,20121218,000000,7.45707,7.55313,7.44707,7.52047,3720823,0
+BN.US,D,20121219,000000,7.5156,7.6068,7.50707,7.58567,5845327,0
+BN.US,D,20121220,000000,7.5766,7.71347,7.5766,7.7082,3649657,0
+BN.US,D,20121221,000000,7.65873,7.6774,7.5788,7.5956,7447355,0
+BN.US,D,20121224,000000,7.59187,7.65253,7.5788,7.6068,3992914,0
+BN.US,D,20121226,000000,7.594,7.6068,7.50547,7.52767,3449781,0
+BN.US,D,20121227,000000,7.5304,7.5634,7.46407,7.5304,6334582,0
+BN.US,D,20121228,000000,7.46407,7.54467,7.45293,7.50547,5137421,0
+BN.US,D,20121231,000000,7.5012,7.63347,7.49533,7.60467,3624893,0
+BN.US,D,20130102,000000,7.732,7.75533,7.67147,7.70387,4071914,0
+BN.US,D,20130103,000000,7.70387,7.71767,7.65093,7.67953,3071397,0
+BN.US,D,20130104,000000,7.68853,7.78447,7.66493,7.78033,4002512,0
+BN.US,D,20130107,000000,7.76967,7.80413,7.74887,7.80413,3088631,0
+BN.US,D,20130108,000000,7.78033,7.81213,7.7516,7.79567,4019090,0
+BN.US,D,20130109,000000,7.81213,7.8874,7.80567,7.852,2613326,0
+BN.US,D,20130110,000000,7.88267,7.8918,7.827,7.84347,4124340,0
+BN.US,D,20130111,000000,7.852,7.86987,7.76387,7.78447,3571279,0
+BN.US,D,20130114,000000,7.81847,7.83647,7.78033,7.82487,4572627,0
+BN.US,D,20130115,000000,7.79567,7.8084,7.71347,7.74887,3736641,0
+BN.US,D,20130116,000000,7.6902,7.70387,7.5894,7.63347,11732383,0
+BN.US,D,20130117,000000,7.66293,7.7278,7.644,7.7012,8805102,0
+BN.US,D,20130118,000000,7.6944,7.7198,7.644,7.6736,3571455,0
+BN.US,D,20130122,000000,7.71347,7.7352,7.64827,7.6992,5583831,0
+BN.US,D,20130123,000000,7.71347,7.72347,7.65873,7.6774,3598599,0
+BN.US,D,20130124,000000,7.66493,7.71607,7.65467,7.71607,4766752,0
+BN.US,D,20130125,000000,7.6864,7.78033,7.66933,7.77827,4538680,0
+BN.US,D,20130128,000000,7.7724,7.83913,7.76127,7.8228,5172921,0
+BN.US,D,20130129,000000,7.8206,7.87613,7.72347,7.732,4893856,0
+BN.US,D,20130130,000000,7.75693,7.79833,7.71187,7.72987,3195627,0
+BN.US,D,20130131,000000,7.74367,7.74887,7.68853,7.69233,2569555,0
+BN.US,D,20130201,000000,7.71553,7.7596,7.6736,7.6816,3173992,0
+BN.US,D,20130204,000000,7.65467,7.7416,7.60193,7.73733,3966465,0
+BN.US,D,20130205,000000,7.73887,7.852,7.732,7.7596,7338526,0
+BN.US,D,20130206,000000,7.7596,7.92093,7.74787,7.90867,7933925,0
+BN.US,D,20130207,000000,7.89653,7.92093,7.84127,7.90287,6271146,0
+BN.US,D,20130208,000000,7.8772,8.0648,7.87507,8.05887,5556651,0
+BN.US,D,20130211,000000,8.05467,8.115,8.03813,8.03813,3564362,0
+BN.US,D,20130212,000000,8.0466,8.1018,8.02967,8.0466,3910277,0
+BN.US,D,20130213,000000,8.05673,8.0996,8.03347,8.0648,2727354,0
+BN.US,D,20130214,000000,8.061,8.069,7.96647,7.99947,4275700,0
+BN.US,D,20130215,000000,7.9936,8.01153,7.68373,7.71767,10569110,0
+BN.US,D,20130219,000000,7.7416,8.0184,7.7352,8.0142,8433141,0
+BN.US,D,20130220,000000,7.975,8.0184,7.8816,7.975,6805614,0
+BN.US,D,20130221,000000,7.94787,7.96213,7.84833,7.90287,5703139,0
+BN.US,D,20130222,000000,7.91507,7.92093,7.83913,7.87253,9438357,0
+BN.US,D,20130225,000000,7.9108,7.91933,7.6736,7.6736,13247272,0
+BN.US,D,20130226,000000,7.6944,7.77407,7.67687,7.7532,18405107,0
+BN.US,D,20130227,000000,7.7596,7.84127,7.7278,7.81847,11347976,0
+BN.US,D,20130228,000000,7.8068,7.91933,7.7596,7.87253,5822854,0
+BN.US,D,20130301,000000,7.82487,8.0318,7.77607,8.00367,5701320,0
+BN.US,D,20130304,000000,7.99573,8.0466,7.9542,8.02487,3137657,0
+BN.US,D,20130305,000000,8.05087,8.157,8.0418,8.061,3299925,0
+BN.US,D,20130306,000000,8.1018,8.10613,8.00993,8.02967,2571394,0
+BN.US,D,20130307,000000,8.0418,8.05887,8.0184,8.04447,1869328,0
+BN.US,D,20130308,000000,8.08687,8.1018,7.96013,8.02967,4111585,0
+BN.US,D,20130311,000000,8.02487,8.05467,7.783,7.84127,13949999,0
+BN.US,D,20130312,000000,7.83333,7.87093,7.65873,7.67687,18679197,0
+BN.US,D,20130313,000000,7.6504,7.71027,7.6142,7.65467,8228831,0
+BN.US,D,20130314,000000,7.6752,7.7898,7.63073,7.7724,6627579,0
+BN.US,D,20130315,000000,7.77407,7.8546,7.7352,7.74787,5203845,0
+BN.US,D,20130318,000000,7.67147,7.71187,7.55207,7.64827,8369051,0
+BN.US,D,20130319,000000,7.66493,7.72193,7.59347,7.64613,7051998,0
+BN.US,D,20130320,000000,7.68373,7.72987,7.6392,7.67147,4946763,0
+BN.US,D,20130321,000000,7.65467,7.66713,7.4376,7.44813,11726758,0
+BN.US,D,20130322,000000,7.4376,7.53307,7.38147,7.39353,16280365,0
+BN.US,D,20130325,000000,7.39773,7.43507,7.34633,7.37507,9188306,0
+BN.US,D,20130326,000000,7.4084,7.44813,7.35587,7.4232,7364354,0
+BN.US,D,20130327,000000,7.3892,7.47953,7.3314,7.47167,8141474,0
+BN.US,D,20130328,000000,7.47587,7.60787,7.45607,7.59987,15958200,0
+BN.US,D,20130401,000000,7.60993,7.66087,7.56287,7.57827,5260491,0
+BN.US,D,20130402,000000,7.5908,7.6816,7.5908,7.66087,4077210,0
+BN.US,D,20130403,000000,7.66933,7.69233,7.53833,7.57453,3664152,0
+BN.US,D,20130404,000000,7.58247,7.6752,7.57827,7.62853,4411222,0
+BN.US,D,20130405,000000,7.54207,7.63073,7.47167,7.63073,4180617,0
+BN.US,D,20130408,000000,7.65253,7.74887,7.5846,7.74887,4456318,0
+BN.US,D,20130409,000000,7.733,7.785,7.6736,7.7596,4214441,0
+BN.US,D,20130410,000000,7.7898,7.93473,7.77407,7.88593,4376020,0
+BN.US,D,20130411,000000,7.87507,7.97667,7.87507,7.95633,4533616,0
+BN.US,D,20130412,000000,7.90287,7.9542,7.852,7.90447,3999383,0
+BN.US,D,20130415,000000,7.74367,7.8228,7.49427,7.49427,6897823,0
+BN.US,D,20130416,000000,7.5436,7.7034,7.4816,7.6902,6243716,0
+BN.US,D,20130417,000000,7.6392,7.6392,7.446,7.53833,5793402,0
+BN.US,D,20130418,000000,7.56553,7.58887,7.5066,7.54,5496410,0
+BN.US,D,20130419,000000,7.56287,7.6736,7.47167,7.67147,3779260,0
+BN.US,D,20130422,000000,7.64827,7.6752,7.57453,7.62433,3748369,0
+BN.US,D,20130423,000000,7.66933,7.7352,7.60787,7.67687,3622775,0
+BN.US,D,20130424,000000,7.66713,7.8228,7.6566,7.81213,4413350,0
+BN.US,D,20130425,000000,7.81847,7.888,7.8068,7.81847,5046215,0
+BN.US,D,20130426,000000,7.81847,7.83487,7.69233,7.8084,3044470,0
+BN.US,D,20130429,000000,7.84347,8.01473,7.84347,7.99053,4498368,0
+BN.US,D,20130430,000000,7.97773,8.09007,7.89653,8.06953,4904394,0
+BN.US,D,20130501,000000,8.052,8.11987,8.02587,8.03293,3915734,0
+BN.US,D,20130502,000000,8.0476,8.12207,7.99413,8.07173,5059338,0
+BN.US,D,20130503,000000,8.13627,8.1586,8.0552,8.06367,3642736,0
+BN.US,D,20130506,000000,8.08213,8.13627,8.08213,8.11393,6429560,0
+BN.US,D,20130507,000000,8.1346,8.1602,8.06953,8.1056,7871740,0
+BN.US,D,20130508,000000,8.09267,8.18247,8.07993,8.18033,4983799,0
+BN.US,D,20130509,000000,8.1686,8.1866,7.95687,7.99053,4904449,0
+BN.US,D,20130510,000000,7.96487,7.98833,7.8772,7.97553,6070419,0
+BN.US,D,20130513,000000,7.97773,7.992,7.92567,7.96107,2791240,0
+BN.US,D,20130514,000000,7.9484,8.0412,7.92153,8.02587,10977705,0
+BN.US,D,20130515,000000,7.99633,8.0498,7.9862,8.00887,5438165,0
+BN.US,D,20130516,000000,8.00887,8.07367,7.96487,7.97773,2910316,0
+BN.US,D,20130517,000000,7.97773,7.992,7.888,7.97127,3472308,0
+BN.US,D,20130520,000000,7.95267,7.99413,7.9156,7.93153,2069701,0
+BN.US,D,20130521,000000,7.93527,8.00887,7.92353,7.93947,2815603,0
+BN.US,D,20130522,000000,7.95267,8.00673,7.7914,7.817,3089170,0
+BN.US,D,20130523,000000,7.77607,7.78767,7.63233,7.6536,3089850,0
+BN.US,D,20130524,000000,7.59507,7.65987,7.55747,7.64087,2948683,0
+BN.US,D,20130528,000000,7.732,7.75907,7.67093,7.67687,4969619,0
+BN.US,D,20130529,000000,7.628,7.652,7.5118,7.56867,4094789,0
+BN.US,D,20130530,000000,7.5548,7.5548,7.4662,7.48693,6088058,0
+BN.US,D,20130531,000000,7.46407,7.498,7.35267,7.35267,4208229,0
+BN.US,D,20130603,000000,7.36067,7.4238,7.3442,7.40027,3901753,0
+BN.US,D,20130604,000000,7.38973,7.38973,7.28907,7.3044,3365766,0
+BN.US,D,20130605,000000,7.26147,7.29813,7.18813,7.25453,5228755,0
+BN.US,D,20130606,000000,7.24333,7.40027,7.20147,7.39353,5189861,0
+BN.US,D,20130607,000000,7.42973,7.48907,7.3794,7.44653,3116923,0
+BN.US,D,20130610,000000,7.46787,7.48267,7.40247,7.45653,3416901,0
+BN.US,D,20130611,000000,7.38147,7.4356,7.306,7.37067,4753697,0
+BN.US,D,20130612,000000,7.38333,7.38547,7.2524,7.2758,4849367,0
+BN.US,D,20130613,000000,7.26147,7.455,7.19453,7.44007,5154919,0
+BN.US,D,20130614,000000,7.4254,7.4906,7.37507,7.3962,2732130,0
+BN.US,D,20130617,000000,7.45927,7.603,7.45087,7.57393,4042918,0
+BN.US,D,20130618,000000,7.57933,7.65613,7.54673,7.61313,3764343,0
+BN.US,D,20130619,000000,7.6052,7.6472,7.39827,7.4422,4118269,0
+BN.US,D,20130620,000000,7.29333,7.323,7.2228,7.2396,8112959,0
+BN.US,D,20130621,000000,7.26147,7.28907,7.14467,7.1746,6888314,0
+BN.US,D,20130624,000000,7.0762,7.22487,7.0236,7.1806,6758892,0
+BN.US,D,20130625,000000,7.20147,7.35847,7.1746,7.3378,4843644,0
+BN.US,D,20130626,000000,7.3876,7.50547,7.3876,7.47267,4046654,0
+BN.US,D,20130627,000000,7.50707,7.57233,7.50333,7.5134,2690776,0
+BN.US,D,20130628,000000,7.50333,7.6238,7.4444,7.532,3079919,0
+BN.US,D,20130701,000000,7.5548,7.61747,7.5012,7.5262,3467358,0
+BN.US,D,20130702,000000,7.5156,7.628,7.47,7.53467,4146388,0
+BN.US,D,20130703,000000,7.5262,7.5368,7.419,7.46353,1144237,0
+BN.US,D,20130705,000000,7.5012,7.50547,7.3144,7.41267,3308424,0
+BN.US,D,20130708,000000,7.47267,7.5118,7.4376,7.47,2668238,0
+BN.US,D,20130709,000000,7.53833,7.64087,7.4906,7.6302,3200565,0
+BN.US,D,20130710,000000,7.63233,7.6536,7.55153,7.5966,2344559,0
+BN.US,D,20130711,000000,7.71713,7.80047,7.70287,7.7676,2735054,0
+BN.US,D,20130712,000000,7.77827,7.8106,7.679,7.71927,1999786,0
+BN.US,D,20130715,000000,7.72347,7.8206,7.71507,7.75693,2243934,0
+BN.US,D,20130716,000000,7.78247,7.8084,7.688,7.7214,2162532,0
+BN.US,D,20130717,000000,7.74727,7.83967,7.73673,7.7914,3973089,0
+BN.US,D,20130718,000000,7.80467,7.89287,7.80467,7.86313,2059928,0
+BN.US,D,20130719,000000,7.85887,7.92153,7.8488,7.9076,1937184,0
+BN.US,D,20130722,000000,7.89873,7.9336,7.85093,7.85887,5725429,0
+BN.US,D,20130723,000000,7.8816,7.93153,7.8772,7.9092,2224367,0
+BN.US,D,20130724,000000,7.9278,7.97773,7.8816,7.9134,3447927,0
+BN.US,D,20130725,000000,7.91933,7.96107,7.86313,7.89873,2520438,0
+BN.US,D,20130726,000000,7.8864,7.92153,7.85673,7.87093,1652258,0
+BN.US,D,20130729,000000,7.85887,7.9734,7.84127,7.94433,2587054,0
+BN.US,D,20130730,000000,7.98413,8.0174,7.91713,7.9278,2316555,0
+BN.US,D,20130731,000000,7.9374,8.00273,7.75433,7.76073,4152202,0
+BN.US,D,20130801,000000,7.88373,7.88373,7.69753,7.7166,2929133,0
+BN.US,D,20130802,000000,7.714,7.8504,7.7088,7.83913,2496757,0
+BN.US,D,20130805,000000,7.83487,7.86473,7.77987,7.8206,2044962,0
+BN.US,D,20130806,000000,7.82907,7.8794,7.76647,7.8222,3144578,0
+BN.US,D,20130807,000000,7.79987,7.79987,7.65253,7.7066,3590341,0
+BN.US,D,20130808,000000,7.78873,7.86313,7.7018,7.84347,2670261,0
+BN.US,D,20130809,000000,7.8982,7.9108,7.75053,7.75587,4944974,0
+BN.US,D,20130812,000000,7.74047,7.8206,7.7182,7.793,3831236,0
+BN.US,D,20130813,000000,7.78873,7.79093,7.68427,7.7088,3155460,0
+BN.US,D,20130814,000000,7.71133,7.82487,7.67793,7.793,2818779,0
+BN.US,D,20130815,000000,7.7124,7.72247,7.51233,7.5416,4579369,0
+BN.US,D,20130816,000000,7.51887,7.55207,7.45927,7.4614,2830701,0
+BN.US,D,20130819,000000,7.4238,7.434,7.28107,7.30227,4324225,0
+BN.US,D,20130820,000000,7.296,7.41113,7.2588,7.40247,4728034,0
+BN.US,D,20130821,000000,7.3542,7.40673,7.29967,7.32507,4201792,0
+BN.US,D,20130822,000000,7.308,7.39193,7.27887,7.3772,2518987,0
+BN.US,D,20130823,000000,7.3166,7.37287,7.296,7.35847,3998081,0
+BN.US,D,20130826,000000,7.37287,7.387,7.31227,7.3314,4111498,0
+BN.US,D,20130827,000000,7.2492,7.2922,7.22593,7.24127,4623958,0
+BN.US,D,20130828,000000,7.22853,7.2306,7.06827,7.18487,4580668,0
+BN.US,D,20130829,000000,7.16707,7.254,7.16487,7.23327,3426458,0
+BN.US,D,20130830,000000,7.22593,7.3442,7.22593,7.261,3401164,0
+BN.US,D,20130903,000000,7.323,7.32667,7.21167,7.26307,4464787,0
+BN.US,D,20130904,000000,7.26513,7.39667,7.23273,7.308,3245808,0
+BN.US,D,20130905,000000,7.31867,7.4324,7.29967,7.4324,4887441,0
+BN.US,D,20130906,000000,7.5012,7.57827,7.3772,7.38547,4385026,0
+BN.US,D,20130909,000000,7.3962,7.51393,7.3962,7.4706,2918755,0
+BN.US,D,20130910,000000,7.51887,7.62007,7.5002,7.61633,2567023,0
+BN.US,D,20130911,000000,7.60567,7.63553,7.5542,7.63347,2360556,0
+BN.US,D,20130912,000000,7.58033,7.6566,7.57827,7.62007,2407637,0
+BN.US,D,20130913,000000,7.64827,7.66293,7.5734,7.5846,1719017,0
+BN.US,D,20130916,000000,7.66293,7.75587,7.6142,7.74213,2618066,0
+BN.US,D,20130917,000000,7.76647,7.81647,7.7066,7.79567,3403027,0
+BN.US,D,20130918,000000,7.7978,7.96487,7.75587,7.93527,3473258,0
+BN.US,D,20130919,000000,7.93527,7.97773,7.91507,7.9374,4282550,0
+BN.US,D,20130920,000000,7.9422,7.967,7.78193,7.8206,2205445,0
+BN.US,D,20130923,000000,7.80787,7.87253,7.80787,7.84347,2587295,0
+BN.US,D,20130924,000000,7.85407,7.888,7.81847,7.82907,2040647,0
+BN.US,D,20130925,000000,7.79567,7.90447,7.75807,7.78447,2712501,0
+BN.US,D,20130926,000000,7.793,7.84127,7.73627,7.77187,3736416,0
+BN.US,D,20130927,000000,7.75587,7.75807,7.64507,7.7182,3791534,0
+BN.US,D,20130930,000000,7.65927,7.96913,7.6566,7.852,5305810,0
+BN.US,D,20131001,000000,7.85887,7.95473,7.8456,7.9108,3735977,0
+BN.US,D,20131002,000000,7.87253,7.96267,7.83487,7.96107,3854725,0
+BN.US,D,20131003,000000,7.9484,7.9484,7.83487,7.86473,3113400,0
+BN.US,D,20131004,000000,7.85407,7.96487,7.82487,7.9278,1803064,0
+BN.US,D,20131007,000000,7.861,7.98413,7.81427,7.91713,2453736,0
+BN.US,D,20131008,000000,7.90287,7.92567,7.80567,7.82907,2447231,0
+BN.US,D,20131009,000000,7.8328,7.90447,7.8222,7.84127,3300294,0
+BN.US,D,20131010,000000,7.91933,8.1346,7.90447,8.08427,3836717,0
+BN.US,D,20131011,000000,8.07007,8.17287,8.03073,8.0742,1965429,0
+BN.US,D,20131014,000000,8.01267,8.18567,8.01267,8.17287,2213838,0
+BN.US,D,20131015,000000,8.1172,8.17287,8.00887,8.0286,3706829,0
+BN.US,D,20131016,000000,8.05413,8.19787,8.03967,8.19787,3147300,0
+BN.US,D,20131017,000000,8.14993,8.34333,8.12473,8.3224,3186270,0
+BN.US,D,20131018,000000,8.3782,8.3984,8.32027,8.3984,2648102,0
+BN.US,D,20131021,000000,8.38573,8.3984,8.34547,8.376,3064981,0
+BN.US,D,20131022,000000,8.3984,8.50827,8.38987,8.4664,6257626,0
+BN.US,D,20131023,000000,8.43967,8.48647,8.3962,8.4584,2247563,0
+BN.US,D,20131024,000000,8.4928,8.5092,8.40267,8.4886,2447949,0
+BN.US,D,20131025,000000,8.49073,8.56967,8.42073,8.5422,3888205,0
+BN.US,D,20131028,000000,8.54647,8.54647,8.40047,8.41227,2414973,0
+BN.US,D,20131029,000000,8.41647,8.45033,8.35167,8.40267,2833319,0
+BN.US,D,20131030,000000,8.3984,8.44227,8.3218,8.35373,1688540,0
+BN.US,D,20131031,000000,8.39147,8.43327,8.3412,8.3412,3870259,0
+BN.US,D,20131101,000000,8.2896,8.40047,8.251,8.36967,3304699,0
+BN.US,D,20131104,000000,8.36967,8.44227,8.3676,8.4244,2848117,0
+BN.US,D,20131105,000000,8.39407,8.43327,8.38307,8.41067,2429187,0
+BN.US,D,20131106,000000,8.45033,8.48433,8.39147,8.42073,2464538,0
+BN.US,D,20131107,000000,8.42853,8.437,8.31393,8.3374,3867053,0
+BN.US,D,20131108,000000,8.31973,8.3374,8.2096,8.2376,3007253,0
+BN.US,D,20131111,000000,8.2306,8.35167,8.21373,8.30033,2878537,0
+BN.US,D,20131112,000000,8.31973,8.376,8.26253,8.294,2936105,0
+BN.US,D,20131113,000000,8.294,8.2982,8.23493,8.28327,2531638,0
+BN.US,D,20131114,000000,8.27527,8.42853,8.251,8.4228,2476726,0
+BN.US,D,20131115,000000,8.41227,8.50827,8.3962,8.50233,7028194,0
+BN.US,D,20131118,000000,8.50827,8.54487,8.3962,8.4228,2851023,0
+BN.US,D,20131119,000000,8.40687,8.42647,8.30913,8.3984,2990030,0
+BN.US,D,20131120,000000,8.3984,8.43493,8.28527,8.33907,3688305,0
+BN.US,D,20131121,000000,8.316,8.35373,8.24893,8.25987,2314382,0
+BN.US,D,20131122,000000,8.251,8.36113,8.22687,8.3218,4052422,0
+BN.US,D,20131125,000000,8.3176,8.3218,8.229,8.25307,2387810,0
+BN.US,D,20131126,000000,8.24893,8.30233,8.1628,8.1888,4244815,0
+BN.US,D,20131127,000000,8.19733,8.2248,8.14733,8.17393,2425709,0
+BN.US,D,20131129,000000,8.21373,8.2376,8.17393,8.18513,1137059,0
+BN.US,D,20131202,000000,8.14267,8.20747,8.11607,8.13407,2528911,0
+BN.US,D,20131203,000000,8.08953,8.10507,8.02487,8.08533,2233943,0
+BN.US,D,20131204,000000,8.0418,8.12373,7.9894,8.07533,2432949,0
+BN.US,D,20131205,000000,8.05087,8.1114,8.04873,8.06313,3149462,0
+BN.US,D,20131206,000000,8.07113,8.17667,8.05087,8.14733,2804461,0
+BN.US,D,20131209,000000,8.1586,8.2016,8.12207,8.14267,4061743,0
+BN.US,D,20131210,000000,8.12207,8.1406,8.0466,8.069,2921204,0
+BN.US,D,20131211,000000,8.069,8.07947,7.92353,7.95113,3637592,0
+BN.US,D,20131212,000000,7.90287,7.97827,7.87307,7.888,3761148,0
+BN.US,D,20131213,000000,7.8864,7.9358,7.827,7.89873,2556771,0
+BN.US,D,20131216,000000,7.92613,7.9702,7.89013,7.914,3662416,0
+BN.US,D,20131217,000000,7.92613,7.93153,7.86473,7.86887,2648204,0
+BN.US,D,20131218,000000,7.85627,8.00727,7.82487,7.98727,4770111,0
+BN.US,D,20131219,000000,7.9532,7.9974,7.91987,7.98307,2419318,0
+BN.US,D,20131220,000000,8.00727,8.03347,7.95527,7.96753,4641218,0
+BN.US,D,20131223,000000,7.9974,8.07733,7.95113,8.00513,2730815,0
+BN.US,D,20131224,000000,8.03813,8.07533,8.00727,8.02273,1953686,0
+BN.US,D,20131226,000000,8.05887,8.10507,8.05673,8.0832,1427640,0
+BN.US,D,20131227,000000,8.07113,8.1114,8.0466,8.088,3019538,0
+BN.US,D,20131230,000000,8.10073,8.1644,8.088,8.1586,2833975,0
+BN.US,D,20131231,000000,8.1586,8.21787,8.1586,8.18247,3041292,0
+BN.US,D,20140102,000000,8.1602,8.21787,8.088,8.1406,4858921,0
+BN.US,D,20140103,000000,8.13787,8.19733,8.09853,8.17013,1814632,0
+BN.US,D,20140106,000000,8.18513,8.1888,8.0964,8.11933,2668189,0
+BN.US,D,20140107,000000,8.11827,8.1406,7.96753,7.9718,7362224,0
+BN.US,D,20140108,000000,7.9616,7.97827,7.82487,7.91773,5801698,0
+BN.US,D,20140109,000000,7.9156,7.92153,7.8306,7.8504,3986161,0
+BN.US,D,20140110,000000,7.85627,7.91127,7.84347,7.8864,3051199,0
+BN.US,D,20140113,000000,7.89493,7.94893,7.861,7.88373,2974180,0
+BN.US,D,20140114,000000,7.89013,7.92613,7.85627,7.90287,4344069,0
+BN.US,D,20140115,000000,7.9342,8.00727,7.90493,7.96487,5158786,0
+BN.US,D,20140116,000000,7.97667,8.0184,7.96327,7.97667,9174934,0
+BN.US,D,20140117,000000,7.9718,8.01313,7.94487,7.97827,5838308,0
+BN.US,D,20140121,000000,8.0318,8.05087,7.93153,7.9406,2490698,0
+BN.US,D,20140122,000000,7.95527,7.99887,7.90493,7.9702,2324359,0
+BN.US,D,20140123,000000,7.9156,8.03813,7.89653,8.03347,6300221,0
+BN.US,D,20140124,000000,8.0184,8.06313,7.92613,7.92613,6659366,0
+BN.US,D,20140127,000000,7.92353,7.96753,7.79093,7.80787,3902008,0
+BN.US,D,20140128,000000,7.80787,7.89287,7.79987,7.8674,3201783,0
+BN.US,D,20140129,000000,7.9054,7.9054,7.7494,7.7618,3734164,0
+BN.US,D,20140130,000000,7.82167,7.98727,7.80787,7.9702,4422880,0
+BN.US,D,20140131,000000,7.87093,8.05987,7.81647,8.0412,5326323,0
+BN.US,D,20140203,000000,8.052,8.0932,7.90973,7.93253,5623050,0
+BN.US,D,20140204,000000,7.9342,7.9936,7.852,7.87307,3219374,0
+BN.US,D,20140205,000000,7.83913,7.85887,7.76807,7.78607,5260337,0
+BN.US,D,20140206,000000,7.80193,7.93047,7.7278,7.89653,8491143,0
+BN.US,D,20140207,000000,7.9836,7.9836,7.861,7.94687,3140488,0
+BN.US,D,20140210,000000,7.93847,8.0324,7.92613,8.0238,4452247,0
+BN.US,D,20140211,000000,8.03653,8.15967,8.02587,8.1018,2797528,0
+BN.US,D,20140212,000000,8.13513,8.21373,8.13153,8.21373,2735581,0
+BN.US,D,20140213,000000,8.1968,8.2838,8.13947,8.24673,3366778,0
+BN.US,D,20140214,000000,8.2982,8.3744,8.2646,8.34607,3015401,0
+BN.US,D,20140218,000000,8.37707,8.48533,8.3666,8.4476,4086367,0
+BN.US,D,20140219,000000,8.42387,8.5544,8.41327,8.51133,3455724,0
+BN.US,D,20140220,000000,8.51133,8.54647,8.479,8.50553,2141131,0
+BN.US,D,20140221,000000,8.479,8.55227,8.47473,8.479,2446324,0
+BN.US,D,20140224,000000,8.53207,8.6482,8.51133,8.61907,2318883,0
+BN.US,D,20140225,000000,8.6218,8.62767,8.51993,8.522,2226925,0
+BN.US,D,20140226,000000,8.5592,8.59527,8.48327,8.4922,2428561,0
+BN.US,D,20140227,000000,8.51353,8.5718,8.47473,8.53467,2335240,0
+BN.US,D,20140228,000000,8.55707,8.71453,8.5156,8.59093,3679327,0
+BN.US,D,20140303,000000,8.51133,8.624,8.49913,8.6148,2705495,0
+BN.US,D,20140304,000000,8.6642,8.68013,8.60207,8.61907,2304718,0
+BN.US,D,20140305,000000,8.61907,8.70013,8.57653,8.68013,2247732,0
+BN.US,D,20140306,000000,8.70813,8.7188,8.5718,8.6064,3028039,0
+BN.US,D,20140307,000000,8.59253,8.60427,8.52613,8.55707,2424160,0
+BN.US,D,20140310,000000,8.54427,8.56753,8.48533,8.50867,5096346,0
+BN.US,D,20140311,000000,8.48107,8.52407,8.43167,8.5072,2491347,0
+BN.US,D,20140312,000000,8.46533,8.54647,8.4058,8.53467,2623110,0
+BN.US,D,20140313,000000,8.54807,8.54807,8.3836,8.4096,3670406,0
+BN.US,D,20140314,000000,8.36387,8.41487,8.33587,8.3744,7068677,0
+BN.US,D,20140317,000000,8.41327,8.41327,8.33587,8.39193,5885277,0
+BN.US,D,20140318,000000,8.38627,8.4632,8.3744,8.43387,5563751,0
+BN.US,D,20140319,000000,8.41487,8.41967,8.27367,8.32727,2711815,0
+BN.US,D,20140320,000000,8.27947,8.34973,8.20327,8.30493,5466491,0
+BN.US,D,20140321,000000,8.316,8.42127,8.3118,8.33793,3546633,0
+BN.US,D,20140324,000000,8.36007,8.3946,8.25307,8.34973,1901774,0
+BN.US,D,20140325,000000,8.37227,8.42127,8.34387,8.3744,1625623,0
+BN.US,D,20140326,000000,8.3702,8.45787,8.3522,8.44553,2713917,0
+BN.US,D,20140327,000000,8.45193,8.479,8.41487,8.4434,2265910,0
+BN.US,D,20140328,000000,8.47007,8.60207,8.46153,8.57653,2319456,0
+BN.US,D,20140331,000000,8.63393,8.6848,8.6148,8.65507,2624047,0
+BN.US,D,20140401,000000,8.6642,8.70607,8.63173,8.69607,1948206,0
+BN.US,D,20140402,000000,8.70813,8.7714,8.678,8.7374,1859364,0
+BN.US,D,20140403,000000,8.76347,8.7646,8.64187,8.69607,2062666,0
+BN.US,D,20140404,000000,8.73947,8.74367,8.64187,8.6934,1815906,0
+BN.US,D,20140407,000000,8.6562,8.74587,8.636,8.65353,1639211,0
+BN.US,D,20140408,000000,8.65087,8.81167,8.61007,8.7972,1927054,0
+BN.US,D,20140409,000000,8.795,8.83713,8.731,8.7908,1512280,0
+BN.US,D,20140410,000000,8.73947,8.77833,8.678,8.6912,2288333,0
+BN.US,D,20140411,000000,8.6626,8.7908,8.62767,8.77987,3770750,0
+BN.US,D,20140414,000000,8.8036,8.90567,8.72847,8.86467,4069501,0
+BN.US,D,20140415,000000,8.8696,8.9326,8.8256,8.88067,3656629,0
+BN.US,D,20140416,000000,8.91407,8.95653,8.87213,8.94593,1764234,0
+BN.US,D,20140417,000000,8.9432,8.974,8.89067,8.9156,1447427,0
+BN.US,D,20140421,000000,8.9156,9.01593,8.8604,8.90567,2557331,0
+BN.US,D,20140422,000000,8.94107,8.95287,8.8508,8.8604,2495878,0
+BN.US,D,20140423,000000,8.8604,8.8764,8.73947,8.75967,2124500,0
+BN.US,D,20140424,000000,8.7972,8.844,8.76347,8.81387,2260214,0
+BN.US,D,20140425,000000,8.80633,8.816,8.65087,8.68227,2506769,0
+BN.US,D,20140428,000000,8.7124,8.78253,8.70387,8.75753,1701405,0
+BN.US,D,20140429,000000,8.82133,8.89713,8.79287,8.844,2370588,0
+BN.US,D,20140430,000000,8.8256,8.9198,8.79287,8.91193,2064103,0
+BN.US,D,20140501,000000,8.90193,8.93733,8.83973,8.9256,1462600,0
+BN.US,D,20140502,000000,8.91773,8.99567,8.89927,8.94107,2105749,0
+BN.US,D,20140505,000000,8.9098,8.92193,8.8308,8.88273,1263026,0
+BN.US,D,20140506,000000,8.89067,8.89927,8.7972,8.87213,2306956,0
+BN.US,D,20140507,000000,8.98573,9.01593,8.9098,8.95287,2340861,0
+BN.US,D,20140508,000000,8.99567,9.10993,8.98573,9.10033,2561810,0
+BN.US,D,20140509,000000,9.06213,9.11773,9.01747,9.10033,2631696,0
+BN.US,D,20140512,000000,9.1162,9.1224,9.03387,9.09653,2694851,0
+BN.US,D,20140513,000000,9.10033,9.1724,9.07053,9.15333,3053493,0
+BN.US,D,20140514,000000,9.17767,9.24413,9.1246,9.24413,8092840,0
+BN.US,D,20140515,000000,9.23293,9.35587,9.19007,9.33107,6823749,0
+BN.US,D,20140516,000000,9.32887,9.38153,9.2972,9.37087,7985192,0
+BN.US,D,20140519,000000,9.37513,9.4498,9.34487,9.42973,2621500,0
+BN.US,D,20140520,000000,9.4282,9.4282,9.2988,9.34647,5644434,0
+BN.US,D,20140521,000000,9.35373,9.4282,9.33107,9.40687,4192769,0
+BN.US,D,20140522,000000,9.39573,9.4706,9.36233,9.37087,6864255,0
+BN.US,D,20140523,000000,9.39573,9.42973,9.33373,9.42973,2670148,0
+BN.US,D,20140527,000000,9.42973,9.4706,9.32467,9.37253,7851689,0
+BN.US,D,20140528,000000,9.38153,9.38153,9.22653,9.30547,3839228,0
+BN.US,D,20140529,000000,9.30353,9.3666,9.16287,9.23293,4422390,0
+BN.US,D,20140530,000000,9.23133,9.23293,9.12407,9.1522,3069216,0
+BN.US,D,20140602,000000,9.10193,9.2132,9.10193,9.20427,2307233,0
+BN.US,D,20140603,000000,9.19367,9.30093,9.13307,9.28593,2514631,0
+BN.US,D,20140604,000000,9.27307,9.28593,9.148,9.27107,2220528,0
+BN.US,D,20140605,000000,9.28593,9.30093,9.20007,9.21953,2916031,0
+BN.US,D,20140606,000000,9.18093,9.2668,9.18093,9.25887,2168938,0
+BN.US,D,20140609,000000,9.27107,9.34433,9.27107,9.31733,2074585,0
+BN.US,D,20140610,000000,9.30547,9.3332,9.27107,9.30093,2470851,0
+BN.US,D,20140611,000000,9.29227,9.30767,9.1522,9.1772,1922078,0
+BN.US,D,20140612,000000,9.18893,9.19733,9.09607,9.131,1747839,0
+BN.US,D,20140613,000000,9.1438,9.19367,9.09127,9.16287,1269633,0
+BN.US,D,20140616,000000,9.12407,9.16073,9.07153,9.12407,1446415,0
+BN.US,D,20140617,000000,9.10507,9.18893,9.07907,9.15013,1724493,0
+BN.US,D,20140618,000000,9.148,9.2174,9.11867,9.18513,2530849,0
+BN.US,D,20140619,000000,9.18513,9.2174,9.05033,9.12133,3532085,0
+BN.US,D,20140620,000000,9.16927,9.18513,9.11567,9.17933,2768241,0
+BN.US,D,20140623,000000,9.15707,9.19367,9.09767,9.17933,2299009,0
+BN.US,D,20140624,000000,9.18093,9.2084,9.13527,9.1374,2024119,0
+BN.US,D,20140625,000000,9.16073,9.2174,9.09333,9.148,2322444,0
+BN.US,D,20140626,000000,9.1592,9.2084,9.11867,9.19733,1787682,0
+BN.US,D,20140627,000000,9.19733,9.35013,9.18093,9.34647,3493514,0
+BN.US,D,20140630,000000,9.31733,9.3688,9.30767,9.36013,3288863,0
+BN.US,D,20140701,000000,9.3644,9.4106,9.3574,9.4106,2334089,0
+BN.US,D,20140702,000000,9.40687,9.43933,9.38267,9.39307,1731105,0
+BN.US,D,20140703,000000,9.42387,9.43033,9.2966,9.3332,1587269,0
+BN.US,D,20140707,000000,9.34433,9.37087,9.28167,9.35013,1803049,0
+BN.US,D,20140708,000000,9.338,9.34227,9.27107,9.33107,2716825,0
+BN.US,D,20140709,000000,9.3644,9.3794,9.31407,9.34007,1863980,0
+BN.US,D,20140710,000000,9.31407,9.39167,9.2902,9.38153,1948755,0
+BN.US,D,20140711,000000,9.37513,9.38527,9.27747,9.29227,1164941,0
+BN.US,D,20140714,000000,9.32627,9.3574,9.30093,9.34433,1790647,0
+BN.US,D,20140715,000000,9.32887,9.39573,9.29227,9.37087,1340957,0
+BN.US,D,20140716,000000,9.37673,9.55227,9.3688,9.53113,2334826,0
+BN.US,D,20140717,000000,9.52413,9.52413,9.37673,9.41913,2216439,0
+BN.US,D,20140718,000000,9.42387,9.49707,9.40687,9.48013,1181878,0
+BN.US,D,20140721,000000,9.48013,9.48013,9.4282,9.43033,1188615,0
+BN.US,D,20140722,000000,9.43667,9.47593,9.40953,9.46313,3120306,0
+BN.US,D,20140723,000000,9.48227,9.49707,9.426,9.49087,2190025,0
+BN.US,D,20140724,000000,9.5098,9.51827,9.4498,9.47387,2289245,0
+BN.US,D,20140725,000000,9.452,9.55427,9.4282,9.486,2201411,0
+BN.US,D,20140728,000000,9.486,9.51407,9.43667,9.49087,1367359,0
+BN.US,D,20140729,000000,9.49293,9.53113,9.4498,9.4498,2264112,0
+BN.US,D,20140730,000000,9.4456,9.56867,9.4456,9.56013,2557663,0
+BN.US,D,20140731,000000,9.5428,9.56013,9.4542,9.495,3703944,0
+BN.US,D,20140801,000000,9.51993,9.56013,9.40687,9.42387,2835888,0
+BN.US,D,20140804,000000,9.42387,9.50707,9.37253,9.49927,1068951,0
+BN.US,D,20140805,000000,9.433,9.47387,9.35373,9.37513,2283983,0
+BN.US,D,20140806,000000,9.338,9.50087,9.30767,9.4652,1710714,0
+BN.US,D,20140807,000000,9.47113,9.53273,9.4346,9.47113,2590270,0
+BN.US,D,20140808,000000,9.5098,9.57887,9.38953,9.55427,2017876,0
+BN.US,D,20140811,000000,9.5476,9.93047,9.53113,9.922,4120951,0
+BN.US,D,20140812,000000,9.92407,9.95707,9.84407,9.922,3434632,0
+BN.US,D,20140813,000000,9.95927,10.0679,9.93533,10.0372,2509830,0
+BN.US,D,20140814,000000,10.0829,10.146,10.0161,10.0595,1895399,0
+BN.US,D,20140815,000000,10.1029,10.1284,10.0075,10.1029,2508550,0
+BN.US,D,20140818,000000,10.1402,10.2234,10.1078,10.1586,1759478,0
+BN.US,D,20140819,000000,10.1725,10.2282,10.1503,10.1831,1750344,0
+BN.US,D,20140820,000000,10.1804,10.2107,10.1009,10.1943,1174011,0
+BN.US,D,20140821,000000,10.2021,10.2409,10.1964,10.2282,1387080,0
+BN.US,D,20140822,000000,10.2446,10.2636,10.2064,10.2303,1736524,0
+BN.US,D,20140825,000000,10.2021,10.2467,10.1672,10.217,1235287,0
+BN.US,D,20140826,000000,10.217,10.2913,10.2,10.2091,2143492,0
+BN.US,D,20140827,000000,10.2372,10.3379,10.2325,10.3285,1129801,0
+BN.US,D,20140828,000000,10.3087,10.3221,10.1305,10.1586,2242745,0
+BN.US,D,20140829,000000,10.1586,10.2037,10.0955,10.1874,2030620,0
+BN.US,D,20140902,000000,10.1804,10.2871,10.1672,10.2037,1767909,0
+BN.US,D,20140903,000000,10.2409,10.294,10.19,10.2691,1471599,0
+BN.US,D,20140904,000000,10.2871,10.2918,10.1423,10.1719,1027918,0
+BN.US,D,20140905,000000,10.1964,10.2255,10.1539,10.2134,1050541,0
+BN.US,D,20140908,000000,10.1874,10.2,10.015,10.0352,2376329,0
+BN.US,D,20140909,000000,10.0244,10.1215,10.0113,10.1003,2348201,0
+BN.US,D,20140910,000000,10.0955,10.1024,10.007,10.0611,1977221,0
+BN.US,D,20140911,000000,10.0457,10.0611,9.96987,9.99107,1611788,0
+BN.US,D,20140912,000000,9.96287,10.0197,9.8622,9.89767,3060470,0
+BN.US,D,20140915,000000,9.90627,9.92093,9.86707,9.88913,1908848,0
+BN.US,D,20140916,000000,9.8758,10.0638,9.8758,10.0218,1931855,0
+BN.US,D,20140917,000000,10.0755,10.1693,10.0113,10.0913,3391521,0
+BN.US,D,20140918,000000,10.1693,10.2531,10.1423,10.2451,2043731,0
+BN.US,D,20140919,000000,10.2839,10.2839,10.1051,10.1073,2846311,0
+BN.US,D,20140922,000000,10.052,10.1168,10.0113,10.0755,1192483,0
+BN.US,D,20140923,000000,10.0435,10.0983,10.0435,10.0541,1646528,0
+BN.US,D,20140924,000000,10.0021,10.0352,9.90833,9.9566,4157135,0
+BN.US,D,20140925,000000,9.93207,9.93207,9.69927,9.70347,5003724,0
+BN.US,D,20140926,000000,9.69707,9.84247,9.69493,9.80327,2176821,0
+BN.US,D,20140929,000000,9.73053,9.7502,9.624,9.68367,2302931,0
+BN.US,D,20140930,000000,9.71467,9.71467,9.55593,9.59113,3303521,0
+BN.US,D,20141001,000000,9.5778,9.6376,9.5392,9.5428,3263034,0
+BN.US,D,20141002,000000,9.55427,9.5702,9.33953,9.50707,2907572,0
+BN.US,D,20141003,000000,9.50707,9.6218,9.45793,9.56647,3329143,0
+BN.US,D,20141006,000000,9.60367,9.67013,9.5952,9.6106,2001010,0
+BN.US,D,20141007,000000,9.5804,9.5804,9.5156,9.51993,2301948,0
+BN.US,D,20141008,000000,9.49927,9.59947,9.45793,9.5826,2325953,0
+BN.US,D,20141009,000000,9.55807,9.57293,9.40207,9.47327,3825811,0
+BN.US,D,20141010,000000,9.45793,9.48227,9.35687,9.37887,3848136,0
+BN.US,D,20141013,000000,9.38687,9.4684,9.31513,9.31513,2245857,0
+BN.US,D,20141014,000000,9.28487,9.44927,9.27207,9.36173,3533214,0
+BN.US,D,20141015,000000,9.33213,9.38267,9.14847,9.31353,4054635,0
+BN.US,D,20141016,000000,9.166,9.5392,9.0896,9.49707,5393698,0
+BN.US,D,20141017,000000,9.57887,9.70993,9.5156,9.68173,3779339,0
+BN.US,D,20141020,000000,9.67227,9.77973,9.61533,9.7502,2349281,0
+BN.US,D,20141021,000000,9.766,9.9608,9.711,9.93427,4331489,0
+BN.US,D,20141022,000000,9.90207,9.91207,9.71733,9.741,3029298,0
+BN.US,D,20141023,000000,9.78833,9.9932,9.7862,9.9364,2127735,0
+BN.US,D,20141024,000000,9.9566,10.0865,9.88913,10.0197,2098971,0
+BN.US,D,20141027,000000,9.97413,10.2727,9.94227,10.2615,2673780,0
+BN.US,D,20141028,000000,10.3269,10.3517,10.2594,10.3152,1297399,0
+BN.US,D,20141029,000000,10.3401,10.3492,10.1024,10.1983,1869780,0
+BN.US,D,20141030,000000,10.1804,10.3969,10.1639,10.294,1796884,0
+BN.US,D,20141031,000000,10.3751,10.4913,10.3248,10.4473,2561420,0
+BN.US,D,20141103,000000,10.4299,10.5635,10.3311,10.3687,2312018,0
+BN.US,D,20141104,000000,10.3354,10.3969,10.2091,10.2615,2333059,0
+BN.US,D,20141105,000000,10.2839,10.4691,10.2839,10.399,2693731,0
+BN.US,D,20141106,000000,10.3687,10.3948,10.2663,10.3131,2726611,0
+BN.US,D,20141107,000000,10.3152,10.5905,10.2489,10.5809,2820420,0
+BN.US,D,20141110,000000,10.667,10.7842,10.6627,10.7343,4384276,0
+BN.US,D,20141111,000000,10.6944,10.6961,10.5545,10.5783,2311242,0
+BN.US,D,20141112,000000,10.5841,10.652,10.5227,10.6361,3244413,0
+BN.US,D,20141113,000000,10.676,10.7231,10.5137,10.5905,1709116,0
+BN.US,D,20141114,000000,10.6123,10.676,10.5746,10.5841,1420209,0
+BN.US,D,20141117,000000,10.5589,10.6925,10.5589,10.6075,1435875,0
+BN.US,D,20141118,000000,10.6075,10.6977,10.6059,10.6408,1129499,0
+BN.US,D,20141119,000000,10.6584,10.6584,10.5475,10.6097,1895115,0
+BN.US,D,20141120,000000,10.5905,10.6097,10.3751,10.4299,2625142,0
+BN.US,D,20141121,000000,10.5545,10.5905,10.4579,10.5609,2500758,0
+BN.US,D,20141124,000000,10.5841,10.6097,10.4632,10.5348,1619088,0
+BN.US,D,20141125,000000,10.598,10.7439,10.537,10.6787,2998497,0
+BN.US,D,20141126,000000,10.686,10.7285,10.6573,10.7104,1447109,0
+BN.US,D,20141128,000000,10.6787,10.7477,10.6717,10.7285,1571769,0
+BN.US,D,20141201,000000,10.781,10.868,10.6081,10.6584,3951560,0
+BN.US,D,20141202,000000,10.6413,10.7645,10.6102,10.7391,5037976,0
+BN.US,D,20141203,000000,10.7666,10.8182,10.7125,10.7503,2007714,0
+BN.US,D,20141204,000000,10.7125,10.7305,10.4993,10.5327,2591561,0
+BN.US,D,20141205,000000,10.4844,10.6648,10.4643,10.652,1858510,0
+BN.US,D,20141208,000000,10.5705,10.6123,10.3147,10.46,2381292,0
+BN.US,D,20141209,000000,10.4537,10.5518,10.2865,10.503,1579073,0
+BN.US,D,20141210,000000,10.4537,10.486,10.1586,10.2907,2561011,0
+BN.US,D,20141211,000000,10.3081,10.4515,10.2383,10.3747,1780431,0
+BN.US,D,20141212,000000,10.295,10.4272,10.1429,10.1444,2190835,0
+BN.US,D,20141215,000000,10.1703,10.2833,10.0352,10.218,2694602,0
+BN.US,D,20141216,000000,10.1773,10.3731,10.1667,10.2245,5139133,0
+BN.US,D,20141217,000000,10.2383,10.4021,10.1503,10.3512,2322212,0
+BN.US,D,20141218,000000,10.4537,10.5661,10.2658,10.5475,2513161,0
+BN.US,D,20141219,000000,10.5932,10.6081,10.4665,10.5348,2880386,0
+BN.US,D,20141222,000000,10.5295,10.6387,10.4781,10.5518,3690344,0
+BN.US,D,20141223,000000,10.5518,10.6839,10.4627,10.6223,1783578,0
+BN.US,D,20141224,000000,10.6881,10.7305,10.6606,10.7151,1457982,0
+BN.US,D,20141226,000000,10.7607,10.7774,10.6697,10.7003,795630,0
+BN.US,D,20141229,000000,10.6981,10.7789,10.6839,10.7439,2561659,0
+BN.US,D,20141230,000000,10.7418,10.8139,10.7221,10.7895,1273669,0
+BN.US,D,20141231,000000,10.8389,10.8659,10.7178,10.7305,2384525,0
+BN.US,D,20150102,000000,10.7104,10.781,10.5862,10.7709,1693571,0
+BN.US,D,20150105,000000,10.7089,10.7221,10.6267,10.6606,2565745,0
+BN.US,D,20150106,000000,10.6435,10.6944,10.5252,10.5475,2724751,0
+BN.US,D,20150107,000000,10.6267,10.781,10.5437,10.7349,2662857,0
+BN.US,D,20150108,000000,10.8209,11.0409,10.797,11.0346,2505063,0
+BN.US,D,20150109,000000,11.0017,11.0165,10.9445,10.9715,2092365,0
+BN.US,D,20150112,000000,10.9465,10.9799,10.7645,10.9667,2356820,0
+BN.US,D,20150113,000000,11.0595,11.3047,11.0527,11.2113,3025065,0
+BN.US,D,20150114,000000,11.1513,11.3227,11.0409,11.1199,2766218,0
+BN.US,D,20150115,000000,11.2064,11.2479,11.0081,11.0277,3076592,0
+BN.US,D,20150116,000000,10.9503,11.0527,10.8813,11.0452,2447197,0
+BN.US,D,20150120,000000,10.9407,11.0207,10.7178,10.7607,3200863,0
+BN.US,D,20150121,000000,10.7456,10.9089,10.7195,10.8411,1789800,0
+BN.US,D,20150122,000000,10.8616,11.2743,10.8352,11.1327,2529949,0
+BN.US,D,20150123,000000,11.1799,11.2606,11.1031,11.1445,1711937,0
+BN.US,D,20150126,000000,11.1289,11.2156,11.1157,11.1471,1755573,0
+BN.US,D,20150127,000000,11.1327,11.2043,11.0967,11.1445,1517338,0
+BN.US,D,20150128,000000,11.19,11.19,10.9815,10.9837,1748615,0
+BN.US,D,20150129,000000,10.9571,11.086,10.8374,11.0548,1982221,0
+BN.US,D,20150130,000000,10.9593,11.0363,10.877,10.9115,2368414,0
+BN.US,D,20150202,000000,11.0277,11.1756,10.9445,11.1423,2455304,0
+BN.US,D,20150203,000000,11.1815,11.2193,11.0452,11.1487,2826614,0
+BN.US,D,20150204,000000,11.0727,11.1115,10.9226,11.0548,2979332,0
+BN.US,D,20150205,000000,11.1269,11.3917,11.1089,11.3143,1917907,0
+BN.US,D,20150206,000000,11.3444,11.3663,11.1306,11.1878,2058978,0
+BN.US,D,20150209,000000,11.2017,11.3227,11.1031,11.1227,2018428,0
+BN.US,D,20150210,000000,11.1605,11.3019,11.1445,11.2436,3118957,0
+BN.US,D,20150211,000000,11.1709,11.3343,11.1289,11.3063,1965229,0
+BN.US,D,20150212,000000,11.4192,11.5084,11.3501,11.4452,2395643,0
+BN.US,D,20150213,000000,11.4981,11.6717,11.4713,11.6448,2178120,0
+BN.US,D,20150217,000000,11.7169,11.8436,11.6814,11.7556,3625119,0
+BN.US,D,20150218,000000,11.6755,11.6967,11.5587,11.6448,3320563,0
+BN.US,D,20150219,000000,11.5715,11.6489,11.5133,11.5433,2410069,0
+BN.US,D,20150220,000000,11.5608,11.6643,11.4781,11.6224,3102130,0
+BN.US,D,20150223,000000,11.632,11.8067,11.5965,11.804,2933469,0
+BN.US,D,20150224,000000,11.7895,11.8124,11.6341,11.7731,2743374,0
+BN.US,D,20150225,000000,11.8156,11.8912,11.7339,11.8521,2632346,0
+BN.US,D,20150226,000000,11.8156,11.8777,11.6935,11.7604,1750408,0
+BN.US,D,20150227,000000,11.7694,11.8757,11.6337,11.6547,3042837,0
+BN.US,D,20150302,000000,11.6463,11.8671,11.6246,11.8463,3174542,0
+BN.US,D,20150303,000000,11.8649,11.8649,11.5529,11.6337,2931431,0
+BN.US,D,20150304,000000,11.5779,11.7853,11.5694,11.781,3572768,0
+BN.US,D,20150305,000000,11.798,11.9529,11.7752,11.7895,2100059,0
+BN.US,D,20150306,000000,11.6835,11.6935,11.4998,11.6799,6202861,0
+BN.US,D,20150309,000000,11.6633,11.6633,11.4998,11.5582,2637541,0
+BN.US,D,20150310,000000,11.4325,11.4935,11.3385,11.398,3014334,0
+BN.US,D,20150311,000000,11.3731,11.4839,11.303,11.3838,1896061,0
+BN.US,D,20150312,000000,11.3959,11.6246,11.3859,11.6224,3249536,0
+BN.US,D,20150313,000000,11.5667,11.5758,11.355,11.4347,2022756,0
+BN.US,D,20150316,000000,11.4437,11.588,11.4176,11.4749,2276583,0
+BN.US,D,20150317,000000,11.4033,11.5758,11.3327,11.527,2348776,0
+BN.US,D,20150318,000000,11.4659,11.7072,11.355,11.6612,2945400,0
+BN.US,D,20150319,000000,11.5529,11.6028,11.4681,11.4723,2812197,0
+BN.US,D,20150320,000000,11.5854,11.8649,11.5582,11.7359,3823802,0
+BN.US,D,20150323,000000,11.7583,11.7875,11.6224,11.6437,3256985,0
+BN.US,D,20150324,000000,11.6569,11.8156,11.596,11.7895,3448405,0
+BN.US,D,20150325,000000,11.8178,11.8861,11.5169,11.5646,3449340,0
+BN.US,D,20150326,000000,11.4913,11.5667,11.3347,11.4601,4623968,0
+BN.US,D,20150327,000000,11.4505,11.5518,11.2967,11.5014,3044609,0
+BN.US,D,20150330,000000,11.4877,11.6892,11.4554,11.5933,2880663,0
+BN.US,D,20150331,000000,11.51,11.5911,11.4368,11.51,3326973,0
+BN.US,D,20150401,000000,11.5052,11.5127,11.3492,11.4681,2360882,0
+BN.US,D,20150402,000000,11.5407,11.7768,11.5359,11.7583,2940739,0
+BN.US,D,20150406,000000,11.7768,12.0485,11.7381,11.8687,2596556,0
+BN.US,D,20150407,000000,11.8608,12.0618,11.85,11.9047,2352031,0
+BN.US,D,20150408,000000,11.9784,12.2182,11.9661,12.1423,3268165,0
+BN.US,D,20150409,000000,12.2469,12.3629,12.2448,12.351,3019759,0
+BN.US,D,20150410,000000,12.3827,12.4463,12.3248,12.3419,1601713,0
+BN.US,D,20150413,000000,12.3334,12.3848,12.2574,12.3108,2168999,0
+BN.US,D,20150414,000000,12.3462,12.4639,12.3312,12.4093,2261217,0
+BN.US,D,20150415,000000,12.3789,12.5615,12.3695,12.4499,1834761,0
+BN.US,D,20150416,000000,12.4835,12.5269,12.3108,12.4093,2082584,0
+BN.US,D,20150417,000000,12.4331,12.4375,12.2532,12.3179,2316638,0
+BN.US,D,20150420,000000,12.3924,12.4856,12.3441,12.4187,1528990,0
+BN.US,D,20150421,000000,11.9003,11.9577,11.8345,11.9047,39544743,0
+BN.US,D,20150422,000000,11.9403,11.9682,11.8819,11.9249,10850609,0
+BN.US,D,20150423,000000,11.9153,11.9555,11.9003,11.9271,7349993,0
+BN.US,D,20150424,000000,11.9471,11.9641,11.9003,11.9338,5048435,0
+BN.US,D,20150427,000000,11.962,11.9784,11.8543,11.8845,6183757,0
+BN.US,D,20150428,000000,11.8881,11.9471,11.8478,11.9359,8275902,0
+BN.US,D,20150429,000000,11.9003,11.9201,11.8108,11.8276,3477751,0
+BN.US,D,20150430,000000,11.7837,11.8067,11.5014,11.5625,5227102,0
+BN.US,D,20150501,000000,11.5731,11.6437,11.5296,11.6288,3550421,0
+BN.US,D,20150504,000000,11.6691,11.7556,11.6591,11.6835,3746020,0
+BN.US,D,20150505,000000,11.6755,11.6777,11.398,11.439,3237891,0
+BN.US,D,20150506,000000,11.5169,11.5169,11.1668,11.3407,11001343,0
+BN.US,D,20150507,000000,11.3052,11.51,11.2988,11.4861,8281238,0
+BN.US,D,20150508,000000,11.6028,11.7647,11.5933,11.7281,5724523,0
+BN.US,D,20150511,000000,11.726,11.8367,11.7169,11.7301,3392053,0
+BN.US,D,20150512,000000,11.7788,11.7788,11.6352,11.6892,2920353,0
+BN.US,D,20150513,000000,11.7201,11.8425,11.6235,11.6532,3046313,0
+BN.US,D,20150514,000000,11.7031,11.746,11.6235,11.727,3038240,0
+BN.US,D,20150515,000000,11.7392,11.781,11.6659,11.7694,3594978,0
+BN.US,D,20150518,000000,11.7721,11.8193,11.6745,11.6835,1319649,0
+BN.US,D,20150519,000000,11.5843,11.7937,11.5493,11.7062,2426409,0
+BN.US,D,20150520,000000,11.727,11.7906,11.6235,11.6362,3012161,0
+BN.US,D,20150521,000000,11.6463,11.7359,11.616,11.7094,1963287,0
+BN.US,D,20150522,000000,11.6591,11.6892,11.5169,11.5657,2002092,0
+BN.US,D,20150526,000000,11.5843,11.6007,11.4659,11.5359,2826601,0
+BN.US,D,20150527,000000,11.5625,11.5976,11.4489,11.5625,2404191,0
+BN.US,D,20150528,000000,11.5138,11.6127,11.4293,11.6007,2268632,0
+BN.US,D,20150529,000000,11.5327,11.7307,11.3232,11.4325,3486052,0
+BN.US,D,20150601,000000,11.4325,11.4686,11.2585,11.4325,2569008,0
+BN.US,D,20150602,000000,11.4887,11.5721,11.4325,11.5327,2174012,0
+BN.US,D,20150603,000000,11.4972,11.526,11.3905,11.4096,1750924,0
+BN.US,D,20150604,000000,11.3481,11.4233,11.11,11.1959,3458510,0
+BN.US,D,20150605,000000,11.1578,11.1746,11.0217,11.0941,2659189,0
+BN.US,D,20150608,000000,11.1011,11.1011,10.9353,11.0511,3455117,0
+BN.US,D,20150609,000000,11.0647,11.3614,11.0256,11.3423,4696576,0
+BN.US,D,20150610,000000,11.4754,11.5523,11.4128,11.4527,3723603,0
+BN.US,D,20150611,000000,11.5036,11.5036,11.3784,11.4233,1311208,0
+BN.US,D,20150612,000000,11.3105,11.3333,11.1578,11.2522,2901186,0
+BN.US,D,20150615,000000,11.1959,11.3481,11.1513,11.3201,1899463,0
+BN.US,D,20150616,000000,11.3105,11.3105,11.1746,11.2129,2100920,0
+BN.US,D,20150617,000000,11.2129,11.2585,11.0294,11.1673,3814089,0
+BN.US,D,20150618,000000,11.2849,11.5327,11.2187,11.5195,3962008,0
+BN.US,D,20150619,000000,11.4597,11.5789,11.4293,11.5359,5572755,0
+BN.US,D,20150622,000000,11.5625,11.6469,11.5428,11.6039,8907478,0
+BN.US,D,20150623,000000,11.6341,11.6499,11.588,11.6432,8707150,0
+BN.US,D,20150624,000000,11.6532,11.7911,11.6127,11.7339,3629651,0
+BN.US,D,20150625,000000,11.804,11.8199,11.7465,11.7943,5314648,0
+BN.US,D,20150626,000000,11.7598,11.8939,11.7137,11.8724,8202536,0
+BN.US,D,20150629,000000,11.7668,11.7668,11.2913,11.2977,4520269,0
+BN.US,D,20150630,000000,11.3577,11.3784,11.2257,11.2882,3657191,0
+BN.US,D,20150701,000000,11.3843,11.439,11.3264,11.3873,1852731,0
+BN.US,D,20150702,000000,11.3232,11.4653,11.2882,11.4357,2894990,0
+BN.US,D,20150706,000000,11.1804,11.5721,11.11,11.5009,3315541,0
+BN.US,D,20150707,000000,11.4421,11.5849,11.3295,11.5657,2349111,0
+BN.US,D,20150708,000000,11.4855,11.5228,11.2585,11.2977,3164531,0
+BN.US,D,20150709,000000,11.4197,11.5063,11.0845,11.0973,5633087,0
+BN.US,D,20150710,000000,11.1933,11.2818,11.1068,11.2522,3563120,0
+BN.US,D,20150713,000000,11.3295,11.3843,11.2818,11.3481,1850873,0
+BN.US,D,20150714,000000,11.3232,11.4887,11.2649,11.4527,3559050,0
+BN.US,D,20150715,000000,11.4357,11.5036,11.3577,11.4823,3777942,0
+BN.US,D,20150716,000000,11.5396,11.684,11.4823,11.6499,2655470,0
+BN.US,D,20150717,000000,11.6935,11.7137,11.588,11.6903,2939553,0
+BN.US,D,20150720,000000,11.7307,11.7529,11.5228,11.526,2458964,0
+BN.US,D,20150721,000000,11.5396,11.5938,11.3577,11.4913,2534162,0
+BN.US,D,20150722,000000,11.3933,11.5228,11.3481,11.4357,1983326,0
+BN.US,D,20150723,000000,11.4096,11.4597,11.2129,11.2649,3121824,0
+BN.US,D,20150724,000000,11.2913,11.3359,11.1545,11.1905,2602557,0
+BN.US,D,20150727,000000,11.1778,11.2489,11.0485,11.1037,3408696,0
+BN.US,D,20150728,000000,11.1778,11.2319,11.0294,11.1445,5763987,0
+BN.US,D,20150729,000000,11.1609,11.3746,11.1168,11.3047,6863810,0
+BN.US,D,20150730,000000,11.2849,11.3009,11.1385,11.2029,7375349,0
+BN.US,D,20150731,000000,11.2489,11.4293,11.2257,11.2553,2905825,0
+BN.US,D,20150803,000000,11.2489,11.2522,11.1358,11.2219,3092892,0
+BN.US,D,20150804,000000,11.2553,11.3614,11.1641,11.2585,4270229,0
+BN.US,D,20150805,000000,11.3481,11.3873,11.2649,11.2849,4424034,0
+BN.US,D,20150806,000000,11.2849,11.3614,11.2029,11.2351,3797074,0
+BN.US,D,20150807,000000,11.2091,11.2091,11.0256,11.1513,5225217,0
+BN.US,D,20150810,000000,11.2059,11.2849,11.1545,11.2219,8800103,0
+BN.US,D,20150811,000000,11.1037,11.1578,11.0027,11.0673,6029321,0
+BN.US,D,20150812,000000,11.0673,11.1445,10.9285,11.1168,8359431,0
+BN.US,D,20150813,000000,11.0711,11.2415,10.9582,11.1513,4648392,0
+BN.US,D,20150814,000000,11.1578,11.2945,11.1358,11.1545,7239184,0
+BN.US,D,20150817,000000,11.0973,11.2029,10.9582,11.1477,5046977,0
+BN.US,D,20150818,000000,11.1513,11.2091,11.0091,11.1578,6583133,0
+BN.US,D,20150819,000000,11.1477,11.1746,10.8967,11.0027,5533442,0
+BN.US,D,20150820,000000,10.8813,10.9035,10.7291,10.7386,4012142,0
+BN.US,D,20150821,000000,10.6245,10.6839,10.3147,10.3179,7079193,0
+BN.US,D,20150824,000000,9.74913,10.2378,9.63973,9.92093,10959235,0
+BN.US,D,20150825,000000,10.2531,10.2727,9.72633,9.72633,8144350,0
+BN.US,D,20150826,000000,10.0015,10.1889,9.7846,10.1577,8571726,0
+BN.US,D,20150827,000000,10.2855,10.4346,10.2175,10.3607,5068095,0
+BN.US,D,20150828,000000,10.3449,10.3969,10.2048,10.3937,2873158,0
+BN.US,D,20150831,000000,10.3571,10.4445,10.1051,10.2016,5211750,0
+BN.US,D,20150901,000000,9.99053,10.0488,9.85587,9.9814,9693181,0
+BN.US,D,20150902,000000,10.0913,10.0913,9.85587,10.0553,9519319,0
+BN.US,D,20150903,000000,10.1115,10.2239,10.0392,10.1959,5029866,0
+BN.US,D,20150904,000000,10.075,10.0807,9.87053,9.94227,4264715,0
+BN.US,D,20150908,000000,10.0584,10.1539,10.0175,10.1083,4904085,0
+BN.US,D,20150909,000000,10.2239,10.2923,9.99427,10.0139,3446547,0
+BN.US,D,20150910,000000,9.99733,10.1243,9.97467,10.0309,3308022,0
+BN.US,D,20150911,000000,9.98453,10.0341,9.91673,10.0081,5124199,0
+BN.US,D,20150914,000000,10.0244,10.0685,9.90313,9.91673,6411252,0
+BN.US,D,20150915,000000,9.96447,10.0207,9.8638,10.0043,4950941,0
+BN.US,D,20150916,000000,10.0244,10.1051,10.0207,10.0553,4802670,0
+BN.US,D,20150917,000000,10.0309,10.1577,9.95453,10.0341,4884682,0
+BN.US,D,20150918,000000,9.88753,10.0945,9.88753,10.0207,4662702,0
+BN.US,D,20150921,000000,10.0584,10.2314,10.0005,10.1852,4166684,0
+BN.US,D,20150922,000000,10.0553,10.0983,9.94807,10.0309,4758581,0
+BN.US,D,20150923,000000,10.0419,10.1178,9.96133,9.97833,3631596,0
+BN.US,D,20150924,000000,9.87413,10.0309,9.84567,9.97833,4480565,0
+BN.US,D,20150925,000000,10.0653,10.2276,9.99427,10.1577,3691626,0
+BN.US,D,20150928,000000,10.0875,10.0945,9.8212,9.8212,5548710,0
+BN.US,D,20150929,000000,9.82807,9.88107,9.68907,9.7024,4910874,0
+BN.US,D,20150930,000000,9.88433,10.2314,9.835,10.1983,9293660,0
+BN.US,D,20151001,000000,10.3087,10.3258,10.1115,10.25,5863139,0
+BN.US,D,20151002,000000,10.1629,10.3906,10.1178,10.3767,3749273,0
+BN.US,D,20151005,000000,10.4939,10.607,10.4616,10.5725,3714620,0
+BN.US,D,20151006,000000,10.5625,10.5948,10.4616,10.5196,2765564,0
+BN.US,D,20151007,000000,10.607,10.652,10.5196,10.6197,2368501,0
+BN.US,D,20151008,000000,10.6134,10.7666,10.5757,10.7375,2794850,0
+BN.US,D,20151009,000000,10.7247,10.903,10.7145,10.8844,4556655,0
+BN.US,D,20151012,000000,10.8813,10.9385,10.8007,10.8271,1293023,0
+BN.US,D,20151013,000000,10.7847,10.8713,10.7178,10.7634,2132355,0
+BN.US,D,20151014,000000,10.7763,10.9095,10.7634,10.8235,2562096,0
+BN.US,D,20151015,000000,10.8903,10.9216,10.7879,10.8473,2478556,0
+BN.US,D,20151016,000000,10.8775,11.1205,10.8775,11.058,2555618,0
+BN.US,D,20151019,000000,11.0217,11.1482,10.9864,11.0881,2255268,0
+BN.US,D,20151020,000000,11.1205,11.3211,11.1043,11.2462,2539438,0
+BN.US,D,20151021,000000,11.2691,11.2893,11.0914,11.1683,2422450,0
+BN.US,D,20151022,000000,11.233,11.5613,11.1996,11.3986,3285632,0
+BN.US,D,20151023,000000,11.4845,11.4962,11.3859,11.4473,3308433,0
+BN.US,D,20151026,000000,11.5052,11.5348,11.4309,11.4962,2522018,0
+BN.US,D,20151027,000000,11.4271,11.5811,11.4075,11.4929,2648109,0
+BN.US,D,20151028,000000,11.5482,11.5747,11.2829,11.4406,3841145,0
+BN.US,D,20151029,000000,11.4335,11.5582,11.2988,11.4871,3371332,0
+BN.US,D,20151030,000000,11.4807,11.4898,11.3311,11.3434,3421576,0
+BN.US,D,20151102,000000,11.3311,11.4075,11.2923,11.3275,3830126,0
+BN.US,D,20151103,000000,11.2729,11.4024,11.1105,11.3822,2971487,0
+BN.US,D,20151104,000000,11.3986,11.4182,11.2299,11.2691,2157985,0
+BN.US,D,20151105,000000,11.2627,11.3025,11.1391,11.2691,2599402,0
+BN.US,D,20151106,000000,11.3917,11.3917,11.0814,11.1714,2662289,0
+BN.US,D,20151109,000000,11.1364,11.1556,10.4913,10.5694,6273900,0
+BN.US,D,20151110,000000,10.5589,10.8749,10.4681,10.8133,4572374,0
+BN.US,D,20151111,000000,10.8541,11.0123,10.8165,10.9067,2917232,0
+BN.US,D,20151112,000000,10.8271,10.9153,10.6755,10.7725,3716900,0
+BN.US,D,20151113,000000,10.7247,10.8203,10.652,10.7634,4105947,0
+BN.US,D,20151116,000000,10.7666,10.8573,10.6823,10.8038,3199306,0
+BN.US,D,20151117,000000,10.8203,10.9959,10.7821,10.8341,3617644,0
+BN.US,D,20151118,000000,10.9353,11.0711,10.8271,11.0325,3509436,0
+BN.US,D,20151119,000000,11.0027,11.13,11.0027,11.1136,2010902,0
+BN.US,D,20151120,000000,11.1482,11.3063,11.1205,11.1391,2262139,0
+BN.US,D,20151123,000000,11.1332,11.1878,11.039,11.0543,2318246,0
+BN.US,D,20151124,000000,11.0185,11.1878,10.9615,11.0814,2735042,0
+BN.US,D,20151125,000000,11.1016,11.2171,11.0452,11.0711,1390045,0
+BN.US,D,20151127,000000,11.0679,11.1369,11.0325,11.1136,738190,0
+BN.US,D,20151130,000000,11.1174,11.2436,11.0485,11.1789,2680577,0
+BN.US,D,20151201,000000,11.1943,11.338,11.1789,11.3063,2297955,0
+BN.US,D,20151202,000000,11.2834,11.3567,11.0543,11.1174,3119939,0
+BN.US,D,20151203,000000,11.1306,11.1815,11.006,11.0679,2334221,0
+BN.US,D,20151204,000000,11.0647,11.2039,11.0288,11.1815,2540501,0
+BN.US,D,20151207,000000,11.0946,11.1269,10.8637,10.8961,3660842,0
+BN.US,D,20151208,000000,10.8193,10.8193,10.5991,10.6118,4433916,0
+BN.US,D,20151209,000000,10.6181,10.7301,10.4722,10.564,3051370,0
+BN.US,D,20151210,000000,10.5501,10.6702,10.5211,10.5604,2663690,0
+BN.US,D,20151211,000000,10.4127,10.4691,10.2446,10.2833,2438824,0
+BN.US,D,20151214,000000,10.2961,10.3879,10.0717,10.2048,3654697,0
+BN.US,D,20151215,000000,10.2636,10.3512,10.1959,10.2802,4390115,0
+BN.US,D,20151216,000000,10.3778,10.5437,10.3194,10.5242,3093763,0
+BN.US,D,20151217,000000,10.5179,10.5805,10.3545,10.4037,2517767,0
+BN.US,D,20151218,000000,10.3157,10.4127,10.2207,10.2314,3835637,0
+BN.US,D,20151221,000000,10.3029,10.3917,10.0717,10.1719,3605236,0
+BN.US,D,20151222,000000,10.2207,10.2833,10.1115,10.2537,2473433,0
+BN.US,D,20151223,000000,10.3131,10.4823,10.218,10.381,3324464,0
+BN.US,D,20151224,000000,10.381,10.5305,10.3709,10.4654,1257538,0
+BN.US,D,20151228,000000,10.4419,10.5115,10.3455,10.4037,1476051,0
+BN.US,D,20151229,000000,10.4489,10.5279,10.3714,10.4557,2043491,0
+BN.US,D,20151230,000000,10.4165,10.4981,10.3714,10.3917,1781260,0
+BN.US,D,20151231,000000,10.3232,10.3613,10.2079,10.2636,2650660,0
+BN.US,D,20160104,000000,10.1046,10.1046,9.7566,9.88,5454109,0
+BN.US,D,20160105,000000,9.91573,9.96393,9.80113,9.8838,5360837,0
+BN.US,D,20160106,000000,9.71573,9.75973,9.5316,9.61533,8227817,0
+BN.US,D,20160107,000000,9.4106,9.48653,9.3232,9.35213,7964505,0
+BN.US,D,20160108,000000,9.42333,9.42333,9.22547,9.24833,6737549,0
+BN.US,D,20160111,000000,9.32,9.39407,9.25207,9.37833,6004484,0
+BN.US,D,20160112,000000,9.4498,9.54387,9.36013,9.43667,5628316,0
+BN.US,D,20160113,000000,9.4636,9.6122,9.24833,9.29073,7475772,0
+BN.US,D,20160114,000000,9.31353,9.55753,9.21213,9.47693,4676475,0
+BN.US,D,20160115,000000,9.18573,9.23193,8.99247,9.04307,7292551,0
+BN.US,D,20160119,000000,9.15707,9.21213,8.96233,9.03333,5785109,0
+BN.US,D,20160120,000000,8.89013,9.0032,8.50667,8.91933,7304270,0
+BN.US,D,20160121,000000,8.95287,9.21533,8.9294,9.12087,7238591,0
+BN.US,D,20160122,000000,9.33693,9.452,9.2742,9.401,7551452,0
+BN.US,D,20160125,000000,9.34967,9.38787,9.20053,9.23193,5734780,0
+BN.US,D,20160126,000000,9.30713,9.4636,9.28067,9.39407,4109332,0
+BN.US,D,20160127,000000,9.34967,9.6016,9.32,9.4466,3952287,0
+BN.US,D,20160128,000000,9.51247,9.79213,9.49293,9.65633,7124755,0
+BN.US,D,20160129,000000,9.7126,9.8376,9.65633,9.7534,4254558,0
+BN.US,D,20160201,000000,9.69447,9.73587,9.51993,9.70393,2466289,0
+BN.US,D,20160202,000000,9.505,9.567,9.36173,9.4164,3312167,0
+BN.US,D,20160203,000000,9.51247,9.56013,9.304,9.4164,4336228,0
+BN.US,D,20160204,000000,9.43353,9.6122,9.3714,9.6016,4333061,0
+BN.US,D,20160205,000000,9.5702,9.6324,9.365,9.38153,3333455,0
+BN.US,D,20160208,000000,9.2616,9.2616,8.89713,8.994,5703766,0
+BN.US,D,20160209,000000,8.89013,9.10887,8.89013,8.97087,8497405,0
+BN.US,D,20160210,000000,9.02967,9.15707,9.0032,9.03987,7737195,0
+BN.US,D,20160211,000000,8.82713,8.9464,8.77987,8.88693,11325028,0
+BN.US,D,20160212,000000,9.08587,9.43667,9.01913,9.34007,9320235,0
+BN.US,D,20160216,000000,9.47387,9.65893,9.39107,9.64613,5061843,0
+BN.US,D,20160217,000000,9.77187,10.226,9.75973,10.1243,7641165,0
+BN.US,D,20160218,000000,10.138,10.1983,10.017,10.0717,4989355,0
+BN.US,D,20160219,000000,10.0005,10.0341,9.88,9.887,3766075,0
+BN.US,D,20160222,000000,10.0392,10.2,10.0037,10.0515,4915308,0
+BN.US,D,20160223,000000,9.98673,10.0839,9.90573,9.91573,5676354,0
+BN.US,D,20160224,000000,9.77867,10.0107,9.66213,10.0037,4990988,0
+BN.US,D,20160225,000000,10.0362,10.1178,9.94387,10.1115,3753413,0
+BN.US,D,20160226,000000,10.1693,10.2977,10.0553,10.1315,3376325,0
+BN.US,D,20160229,000000,10.1449,10.2027,9.9672,10.0239,4138612,0
+BN.US,D,20160301,000000,10.1315,10.5169,10.1215,10.5105,6336920,0
+BN.US,D,20160302,000000,10.4638,10.4676,10.1115,10.2191,5626852,0
+BN.US,D,20160303,000000,10.1693,10.2647,10.1513,10.2191,3401526,0
+BN.US,D,20160304,000000,10.261,10.4611,10.2059,10.4579,4483909,0
+BN.US,D,20160307,000000,10.3439,10.4812,10.2712,10.3994,3632951,0
+BN.US,D,20160308,000000,10.3243,10.4149,10.1858,10.3832,2694408,0
+BN.US,D,20160309,000000,10.4542,10.6113,10.4086,10.5327,3399330,0
+BN.US,D,20160310,000000,10.5851,10.7031,10.3592,10.4611,2892580,0
+BN.US,D,20160311,000000,10.6113,10.84,10.5921,10.8027,3178838,0
+BN.US,D,20160314,000000,10.8128,10.843,10.7031,10.7869,2844717,0
+BN.US,D,20160315,000000,10.7162,10.8935,10.7162,10.8573,4062148,0
+BN.US,D,20160316,000000,10.8128,11.1455,10.8128,11.1321,5930526,0
+BN.US,D,20160317,000000,11.1609,11.4754,11.1152,11.4347,6991397,0
+BN.US,D,20160318,000000,11.4591,11.4718,11.2257,11.2319,5954508,0
+BN.US,D,20160321,000000,11.2389,11.3116,11.1348,11.2457,2864909,0
+BN.US,D,20160322,000000,11.1152,11.2923,11.0097,11.2649,3886113,0
+BN.US,D,20160323,000000,11.3019,11.3116,11.1084,11.1289,1883040,0
+BN.US,D,20160324,000000,11.0627,11.0727,10.9153,11.0134,2800904,0
+BN.US,D,20160328,000000,11.0001,11.0825,11.0001,11.0331,5957731,0
+BN.US,D,20160329,000000,10.9965,11.2617,10.9451,11.2389,4141873,0
+BN.US,D,20160330,000000,11.3275,11.5228,11.3275,11.4117,2382340,0
+BN.US,D,20160331,000000,11.4149,11.5498,11.3311,11.3731,2420202,0
+BN.US,D,20160401,000000,11.2617,11.3275,11.1804,11.3148,2546491,0
+BN.US,D,20160404,000000,11.2161,11.2522,10.6998,10.7231,9231993,0
+BN.US,D,20160405,000000,10.5594,10.7365,10.5137,10.7162,3266355,0
+BN.US,D,20160406,000000,10.7099,10.8214,10.6981,10.7655,2899612,0
+BN.US,D,20160407,000000,10.6734,10.7247,10.5216,10.7125,5063021,0
+BN.US,D,20160408,000000,10.8744,11.0165,10.8027,10.8499,2467347,0
+BN.US,D,20160411,000000,10.903,10.9805,10.7591,10.7752,2030118,0
+BN.US,D,20160412,000000,10.772,10.9514,10.772,10.9067,2804885,0
+BN.US,D,20160413,000000,10.974,11.0399,10.8298,10.8807,2263428,0
+BN.US,D,20160414,000000,10.8744,10.912,10.7779,10.8807,3221598,0
+BN.US,D,20160415,000000,10.8807,10.9551,10.8536,10.9423,1809669,0
+BN.US,D,20160418,000000,10.877,11.0892,10.8468,11.0595,2661194,0
+BN.US,D,20160419,000000,11.1477,11.1503,11.0165,11.1321,2059095,0
+BN.US,D,20160420,000000,11.1115,11.2686,11.1115,11.1895,1949098,0
+BN.US,D,20160421,000000,11.1837,11.1953,10.8193,10.8374,5665149,0
+BN.US,D,20160422,000000,10.816,11.0595,10.7629,11.0331,4441443,0
+BN.US,D,20160425,000000,11.0097,11.1348,10.9481,11.1348,4525160,0
+BN.US,D,20160426,000000,11.138,11.3116,11.1152,11.1503,3625651,0
+BN.US,D,20160427,000000,11.1636,11.2617,11.1052,11.2288,2077163,0
+BN.US,D,20160428,000000,11.1837,11.3057,11.1189,11.1609,1993647,0
+BN.US,D,20160429,000000,11.1573,11.1609,11.0112,11.0559,1649314,0
+BN.US,D,20160502,000000,11.0559,11.1573,10.9353,11.1084,2029304,0
+BN.US,D,20160503,000000,11.0071,11.0261,10.823,10.912,1605337,0
+BN.US,D,20160504,000000,10.8265,11.1052,10.8128,11.0727,2717051,0
+BN.US,D,20160505,000000,11.1321,11.1609,10.9615,11.0431,2280215,0
+BN.US,D,20160506,000000,10.974,11.0727,10.8967,11.0527,2104194,0
+BN.US,D,20160509,000000,11.0261,11.0368,10.8998,10.9704,1792315,0
+BN.US,D,20160510,000000,11.0165,11.2209,11.0038,11.1869,2343064,0
+BN.US,D,20160511,000000,11.1895,11.2754,11.0399,11.0792,1728687,0
+BN.US,D,20160512,000000,11.1804,11.2091,10.9067,11.0431,2738103,0
+BN.US,D,20160513,000000,11.0299,11.0299,10.6531,10.8468,4308064,0
+BN.US,D,20160516,000000,10.8876,11.3311,10.8707,11.2754,5640004,0
+BN.US,D,20160517,000000,11.1869,11.2389,11.0097,11.1348,4545104,0
+BN.US,D,20160518,000000,11.0527,11.2161,10.9316,11.1052,4204301,0
+BN.US,D,20160519,000000,11.0431,11.0431,10.7591,10.9451,3937873,0
+BN.US,D,20160520,000000,10.9582,11.1348,10.9582,11.0792,1831613,0
+BN.US,D,20160523,000000,11.0527,11.1348,10.9965,11.1152,1152534,0
+BN.US,D,20160524,000000,11.1869,11.5348,11.154,11.4786,4793118,0
+BN.US,D,20160525,000000,11.589,11.5987,11.425,11.5396,2544621,0
+BN.US,D,20160526,000000,11.5833,11.6489,11.485,11.5364,1409294,0
+BN.US,D,20160527,000000,11.4411,11.7433,11.425,11.7207,2277474,0
+BN.US,D,20160531,000000,11.684,11.7062,11.4765,11.5169,2582621,0
+BN.US,D,20160601,000000,11.4617,11.5795,11.4283,11.5428,1436301,0
+BN.US,D,20160602,000000,11.4681,11.5725,11.425,11.5725,1215946,0
+BN.US,D,20160603,000000,11.6117,11.6489,11.4411,11.6182,2557439,0
+BN.US,D,20160606,000000,11.6489,11.667,11.4516,11.5265,2640359,0
+BN.US,D,20160607,000000,11.5833,11.7031,11.5364,11.6804,2323479,0
+BN.US,D,20160608,000000,11.7799,11.8051,11.5498,11.6871,2433907,0
+BN.US,D,20160609,000000,11.5991,11.8124,11.5795,11.7768,2223046,0
+BN.US,D,20160610,000000,11.7137,11.8649,11.658,11.7275,4483202,0
+BN.US,D,20160613,000000,11.4972,11.589,11.1789,11.2075,6989740,0
+BN.US,D,20160614,000000,11.1975,11.2214,10.9195,10.9363,6390273,0
+BN.US,D,20160615,000000,10.9624,10.9624,10.7842,10.7938,7738379,0
+BN.US,D,20160616,000000,10.6939,10.8616,10.5694,10.8616,6543134,0
+BN.US,D,20160617,000000,10.8341,11.3492,10.8341,11.1884,11652993,0
+BN.US,D,20160620,000000,11.1975,11.4219,11.11,11.1136,4460195,0
+BN.US,D,20160621,000000,11.1756,11.3741,11.0647,11.3009,3202501,0
+BN.US,D,20160622,000000,11.3397,11.4817,11.25,11.2542,2814583,0
+BN.US,D,20160623,000000,11.4314,11.4713,11.2362,11.2913,2411100,0
+BN.US,D,20160624,000000,10.6499,10.9847,10.6435,10.8271,4149141,0
+BN.US,D,20160627,000000,10.6809,10.7597,10.4335,10.5327,4496398,0
+BN.US,D,20160628,000000,10.667,10.7629,10.5518,10.6499,3105740,0
+BN.US,D,20160629,000000,10.7693,10.9009,10.7439,10.8579,2256716,0
+BN.US,D,20160630,000000,10.8881,10.9326,10.6734,10.851,4757816,0
+BN.US,D,20160701,000000,10.851,10.9525,10.8379,10.9195,1225719,0
+BN.US,D,20160705,000000,10.9815,11.1269,10.9492,10.9756,3747809,0
+BN.US,D,20160706,000000,10.9363,11.0808,10.8271,11.0738,2689296,0
+BN.US,D,20160707,000000,11.1306,11.1593,10.8473,10.9195,1655741,0
+BN.US,D,20160708,000000,11.0409,11.1916,10.9847,11.1037,2121464,0
+BN.US,D,20160711,000000,11.146,11.2818,11.1011,11.1975,2361589,0
+BN.US,D,20160712,000000,11.3206,11.4113,11.2145,11.3917,2269375,0
+BN.US,D,20160713,000000,11.3822,11.5466,11.3588,11.4817,2133546,0
+BN.US,D,20160714,000000,11.6149,11.6897,11.4749,11.6453,2565627,0
+BN.US,D,20160715,000000,11.6453,11.684,11.5763,11.5991,1342812,0
+BN.US,D,20160718,000000,11.5833,11.6044,11.4972,11.5955,1915507,0
+BN.US,D,20160719,000000,11.5332,11.5332,11.4049,11.4935,1792460,0
+BN.US,D,20160720,000000,11.5036,11.5694,11.4681,11.5529,1272415,0
+BN.US,D,20160721,000000,11.5498,11.5598,11.4379,11.4586,1213686,0
+BN.US,D,20160722,000000,11.4786,11.5265,11.4203,11.5195,1208668,0
+BN.US,D,20160725,000000,11.4411,11.4411,11.3556,11.3757,1688152,0
+BN.US,D,20160726,000000,11.3688,11.4182,11.3105,11.3397,1761772,0
+BN.US,D,20160727,000000,11.3466,11.3466,11.1413,11.2479,1768791,0
+BN.US,D,20160728,000000,11.2542,11.3009,11.1943,11.2145,1490570,0
+BN.US,D,20160729,000000,11.1561,11.3773,11.1561,11.3429,1819156,0
+BN.US,D,20160801,000000,11.3369,11.3429,11.2542,11.2945,1172058,0
+BN.US,D,20160802,000000,11.3009,11.3429,11.0315,11.0346,2746216,0
+BN.US,D,20160803,000000,11.0543,11.2145,11.0447,11.2113,2350636,0
+BN.US,D,20160804,000000,11.2145,11.3206,11.182,11.3074,2163534,0
+BN.US,D,20160805,000000,11.2781,11.398,11.2007,11.3822,1760701,0
+BN.US,D,20160808,000000,11.3757,11.4586,11.3588,11.4081,1647124,0
+BN.US,D,20160809,000000,11.4379,11.5694,11.4314,11.5635,2011895,0
+BN.US,D,20160810,000000,11.5955,11.6384,11.5265,11.5922,1422660,0
+BN.US,D,20160811,000000,11.5991,11.6547,11.5265,11.589,3454439,0
+BN.US,D,20160812,000000,11.6739,11.6739,11.3009,11.4786,3187838,0
+BN.US,D,20160815,000000,11.5332,11.5332,11.39,11.425,2220004,0
+BN.US,D,20160816,000000,11.4182,11.5332,11.3757,11.4411,1987472,0
+BN.US,D,20160817,000000,11.4617,11.4786,11.3047,11.3854,1360300,0
+BN.US,D,20160818,000000,11.4182,11.4182,11.2246,11.3169,3427660,0
+BN.US,D,20160819,000000,11.2638,11.3009,11.1756,11.2176,2617374,0
+BN.US,D,20160822,000000,11.1593,11.3369,11.1369,11.3105,1497806,0
+BN.US,D,20160823,000000,11.3588,11.4347,11.3397,11.3523,1880322,0
+BN.US,D,20160824,000000,11.3047,11.3523,11.2113,11.2384,2274532,0
+BN.US,D,20160825,000000,11.2277,11.3047,11.1037,11.11,2099156,0
+BN.US,D,20160826,000000,11.1523,11.2007,11.0315,11.0941,2404158,0
+BN.US,D,20160829,000000,11.0941,11.2489,11.0941,11.2288,2188396,0
+BN.US,D,20160830,000000,11.2489,11.3248,11.1306,11.1662,2104647,0
+BN.US,D,20160831,000000,11.1428,11.1492,11.0379,11.0973,2840932,0
+BN.US,D,20160901,000000,11.0845,11.1826,11.0341,11.1396,1678102,0
+BN.US,D,20160902,000000,11.2214,11.4427,11.1858,11.3079,2017314,0
+BN.US,D,20160906,000000,11.3407,11.3959,11.2319,11.2823,1517128,0
+BN.US,D,20160907,000000,11.2887,11.3347,11.2059,11.2617,2320855,0
+BN.US,D,20160908,000000,11.2251,11.2786,11.1428,11.1631,2394663,0
+BN.US,D,20160909,000000,11.0611,11.0908,10.8568,10.8568,2768275,0
+BN.US,D,20160912,000000,10.7581,11.0012,10.7221,10.9582,2963989,0
+BN.US,D,20160913,000000,10.826,10.8568,10.7151,10.7189,3145102,0
+BN.US,D,20160914,000000,10.7456,10.7784,10.6648,10.7253,2242076,0
+BN.US,D,20160915,000000,10.7386,10.9353,10.6893,10.8967,2376768,0
+BN.US,D,20160916,000000,10.8939,10.8939,10.6987,10.8123,1815627,0
+BN.US,D,20160919,000000,10.8605,10.9645,10.7645,10.8967,3048505,0
+BN.US,D,20160920,000000,10.9715,11.0673,10.9353,10.9874,2626552,0
+BN.US,D,20160921,000000,11.0511,11.1136,10.9423,11.1068,2075118,0
+BN.US,D,20160922,000000,11.4128,11.7026,11.3997,11.5651,5997242,0
+BN.US,D,20160923,000000,11.5281,11.5482,11.4261,11.5052,2945522,0
+BN.US,D,20160926,000000,11.4659,11.5217,11.3636,11.4632,2510805,0
+BN.US,D,20160927,000000,11.4233,11.5976,11.3179,11.5513,3616428,0
+BN.US,D,20160928,000000,11.5582,11.7196,11.4713,11.6829,3088587,0
+BN.US,D,20160929,000000,11.7561,11.7699,11.5817,11.6273,2893784,0
+BN.US,D,20160930,000000,11.7265,11.7265,11.5785,11.588,3338313,0
+BN.US,D,20161003,000000,11.5849,11.7593,11.5249,11.6675,3824801,0
+BN.US,D,20161004,000000,11.6643,11.7731,11.5412,11.6171,4043601,0
+BN.US,D,20161005,000000,11.6437,11.8511,11.6241,11.7329,3274760,0
+BN.US,D,20161006,000000,11.7233,11.8045,11.6569,11.7699,2744836,0
+BN.US,D,20161007,000000,11.7593,11.7699,11.5911,11.7233,1934070,0
+BN.US,D,20161010,000000,11.7524,11.8511,11.7089,11.7233,1326886,0
+BN.US,D,20161011,000000,11.7233,11.7731,11.538,11.6241,1839806,0
+BN.US,D,20161012,000000,11.6437,11.7159,11.5849,11.6988,2167217,0
+BN.US,D,20161013,000000,11.6063,11.8745,11.5153,11.8113,4023438,0
+BN.US,D,20161014,000000,11.8777,11.8998,11.6643,11.7159,2702072,0
+BN.US,D,20161017,000000,11.7089,11.7297,11.6406,11.7051,1693980,0
+BN.US,D,20161018,000000,11.7891,11.9131,11.7297,11.8586,2086386,0
+BN.US,D,20161019,000000,11.9031,11.9409,11.7763,11.8871,1924843,0
+BN.US,D,20161020,000000,11.8871,11.8871,11.7524,11.7731,1480416,0
+BN.US,D,20161021,000000,11.6675,11.8082,11.6101,11.7826,1719948,0
+BN.US,D,20161024,000000,11.7826,11.8045,11.6569,11.7561,1669245,0
+BN.US,D,20161025,000000,11.7397,11.8018,11.6675,11.6734,2048049,0
+BN.US,D,20161026,000000,11.5976,11.7297,11.5849,11.6542,1600932,0
+BN.US,D,20161027,000000,11.6861,11.7009,11.4957,11.5121,4773639,0
+BN.US,D,20161028,000000,11.5084,11.5944,11.4834,11.5084,2157350,0
+BN.US,D,20161031,000000,11.5019,11.5944,11.4834,11.5348,1955524,0
+BN.US,D,20161101,000000,11.5785,11.6273,11.4064,11.4691,2749222,0
+BN.US,D,20161102,000000,11.4565,11.4728,11.2855,11.3019,2142974,0
+BN.US,D,20161103,000000,11.3079,11.3895,11.2945,11.3501,2233986,0
+BN.US,D,20161104,000000,11.3116,11.3667,11.1922,11.3019,2568143,0
+BN.US,D,20161107,000000,11.4834,11.6039,11.4357,11.5817,2374418,0
+BN.US,D,20161108,000000,11.5513,11.6373,11.5084,11.6039,2523053,0
+BN.US,D,20161109,000000,11.3636,11.5938,11.3501,11.4866,3257939,0
+BN.US,D,20161110,000000,11.4797,11.5281,11.1428,11.215,5059558,0
+BN.US,D,20161111,000000,11.3599,11.3997,10.7051,10.7645,7259143,0
+BN.US,D,20161114,000000,10.7927,10.8395,10.5534,10.809,9645655,0
+BN.US,D,20161115,000000,10.8707,10.9556,10.7581,10.9067,7382611,0
+BN.US,D,20161116,000000,10.8605,10.9125,10.7959,10.8939,3798535,0
+BN.US,D,20161117,000000,10.877,11.0441,10.8675,11.0379,4800518,0
+BN.US,D,20161118,000000,11.0379,11.1205,10.9943,11.1011,3517918,0
+BN.US,D,20161121,000000,11.1725,11.1922,10.9974,11.0511,2682335,0
+BN.US,D,20161122,000000,11.1068,11.1306,11.0081,11.0511,2735678,0
+BN.US,D,20161123,000000,11.0207,11.0379,10.9221,10.9751,1651529,0
+BN.US,D,20161125,000000,11.0239,11.0611,10.9629,11.0511,1019791,0
+BN.US,D,20161128,000000,11.1695,11.2017,11.1105,11.1402,2468596,0
+BN.US,D,20161129,000000,11.1662,11.2049,11.0543,11.1211,2917995,0
+BN.US,D,20161130,000000,11.1369,11.1465,10.9974,11.0107,3326773,0
+BN.US,D,20161201,000000,11.0611,11.0673,10.7687,10.7922,3715230,0
+BN.US,D,20161202,000000,10.8389,10.8389,10.7173,10.7607,3644485,0
+BN.US,D,20161205,000000,10.8457,10.8871,10.7639,10.7789,3457988,0
+BN.US,D,20161206,000000,10.8149,10.912,10.7853,10.893,2522099,0
+BN.US,D,20161207,000000,10.9062,11.0379,10.8389,11.0341,3281199,0
+BN.US,D,20161208,000000,11.0207,11.0658,10.9551,10.9677,3052269,0
+BN.US,D,20161209,000000,10.9615,11.0379,10.9481,10.9745,4699876,0
+BN.US,D,20161212,000000,11.0007,11.1662,10.9615,11.1273,5310037,0
+BN.US,D,20161213,000000,11.1695,11.3418,11.1695,11.2394,3433292,0
+BN.US,D,20161214,000000,11.2559,11.286,10.9481,10.9615,3864103,0
+BN.US,D,20161215,000000,10.9316,11.017,10.912,10.9805,2593766,0
+BN.US,D,20161216,000000,11.0076,11.1121,10.9745,11.0611,3290453,0
+BN.US,D,20161219,000000,11.077,11.1337,11.017,11.0272,2747813,0
+BN.US,D,20161220,000000,11.0673,11.173,11.0441,11.1434,2957075,0
+BN.US,D,20161221,000000,11.1105,11.1174,11.0239,11.0239,2441444,0
+BN.US,D,20161222,000000,10.9974,11.0076,10.9062,10.9248,2983946,0
+BN.US,D,20161223,000000,10.8993,10.9789,10.8834,10.9089,1399134,0
+BN.US,D,20161227,000000,10.8871,10.912,10.8426,10.8632,1011699,0
+BN.US,D,20161228,000000,10.8563,10.9179,10.7953,10.8563,1233330,0
+BN.US,D,20161229,000000,10.8563,10.9582,10.8563,10.9025,2741536,0
+BN.US,D,20161230,000000,10.9615,10.9715,10.8834,10.9147,1521138,0
+BN.US,D,20170103,000000,10.9451,11.0441,10.8669,10.9805,2105572,0
+BN.US,D,20170104,000000,11.0409,11.1337,11.0043,11.0647,3975068,0
+BN.US,D,20170105,000000,11.0441,11.1273,11.0144,11.0711,2269277,0
+BN.US,D,20170106,000000,11.0479,11.1043,10.9974,11.017,3116746,0
+BN.US,D,20170109,000000,11.0479,11.0479,10.8697,10.893,2693292,0
+BN.US,D,20170110,000000,10.9385,10.9874,10.9179,10.9551,2423924,0
+BN.US,D,20170111,000000,10.9974,11.0107,10.9062,10.9943,3514116,0
+BN.US,D,20170112,000000,11.0144,11.2765,10.9943,11.2457,3689470,0
+BN.US,D,20170113,000000,11.2325,11.3089,11.2086,11.2893,2044426,0
+BN.US,D,20170117,000000,11.2955,11.3651,11.2559,11.2691,2739353,0
+BN.US,D,20170118,000000,11.2293,11.3678,11.2124,11.2257,2487249,0
+BN.US,D,20170119,000000,11.303,11.3089,11.0808,11.0979,2898508,0
+BN.US,D,20170120,000000,11.1211,11.4176,11.1016,11.4176,3247582,0
+BN.US,D,20170123,000000,11.4107,11.5401,11.3512,11.5009,2900654,0
+BN.US,D,20170124,000000,11.5301,11.5619,11.3784,11.4341,3648264,0
+BN.US,D,20170125,000000,11.5105,11.5869,11.4972,11.5498,2852486,0
+BN.US,D,20170126,000000,11.5233,11.5565,11.4373,11.5138,3037111,0
+BN.US,D,20170127,000000,11.5105,11.5736,11.4632,11.527,1806382,0
+BN.US,D,20170130,000000,11.4612,11.5138,11.2955,11.3577,3172812,0
+BN.US,D,20170131,000000,11.3843,11.4511,11.2729,11.4341,3541387,0
+BN.US,D,20170201,000000,11.4511,11.4903,11.3678,11.4612,3685785,0
+BN.US,D,20170202,000000,11.4176,11.5036,11.3089,11.3614,3067948,0
+BN.US,D,20170203,000000,11.3905,11.6139,11.3614,11.5736,3431405,0
+BN.US,D,20170206,000000,11.5736,11.6675,11.4972,11.6395,4354112,0
+BN.US,D,20170207,000000,11.6499,11.7588,11.6127,11.7223,2528178,0
+BN.US,D,20170208,000000,11.6881,11.7869,11.6261,11.7694,2373815,0
+BN.US,D,20170209,000000,11.7392,12.2373,11.6945,12.1423,6626571,0
+BN.US,D,20170210,000000,12.1683,12.3097,12.0654,12.0761,5798757,0
+BN.US,D,20170213,000000,12.0799,12.2245,12.0799,12.1751,2604785,0
+BN.US,D,20170214,000000,12.1783,12.2018,11.9907,12.1683,3396313,0
+BN.US,D,20170215,000000,12.1949,12.3243,12.1286,12.3173,4136469,0
+BN.US,D,20170216,000000,12.3243,12.3441,12.2082,12.2809,5649851,0
+BN.US,D,20170217,000000,12.2846,12.3705,12.2475,12.3567,3116853,0
+BN.US,D,20170221,000000,12.3097,12.4055,12.2745,12.3312,3781068,0
+BN.US,D,20170222,000000,12.2846,12.351,12.2448,12.2943,2823781,0
+BN.US,D,20170223,000000,12.3377,12.3991,12.2245,12.2579,6050744,0
+BN.US,D,20170224,000000,12.2373,12.2373,11.9731,12.0649,6032947,0
+BN.US,D,20170227,000000,12.0442,12.1815,11.9763,12.1418,4855504,0
+BN.US,D,20170228,000000,12.0718,12.1487,11.9466,11.9795,4284948,0
+BN.US,D,20170301,000000,12.0479,12.1647,11.9185,12.058,4525384,0
+BN.US,D,20170302,000000,11.9991,12.0788,11.9598,11.9763,3049712,0
+BN.US,D,20170303,000000,11.9185,12.0347,11.8829,12.0118,2215205,0
+BN.US,D,20170306,000000,11.9661,11.9661,11.8293,11.9148,2336398,0
+BN.US,D,20170307,000000,11.9255,12.0118,11.8767,11.9763,1893401,0
+BN.US,D,20170308,000000,11.9923,12.1127,11.9222,11.9322,1860657,0
+BN.US,D,20170309,000000,11.9255,11.9991,11.8431,11.8856,3585401,0
+BN.US,D,20170310,000000,11.9693,12.0118,11.902,12.0055,2851832,0
+BN.US,D,20170313,000000,12.0442,12.161,12.0155,12.1051,2468076,0
+BN.US,D,20170314,000000,12.0618,12.1418,12.0066,12.0219,1800995,0
+BN.US,D,20170315,000000,12.0479,12.2542,12.0442,12.2277,2316143,0
+BN.US,D,20170316,000000,12.2809,12.3103,12.1456,12.1546,2075574,0
+BN.US,D,20170317,000000,12.1647,12.2245,12.0618,12.0681,2282299,0
+BN.US,D,20170320,000000,12.0405,12.0861,11.9631,11.9923,2276202,0
+BN.US,D,20170321,000000,12.0756,12.1281,11.9392,11.9498,1912484,0
+BN.US,D,20170322,000000,11.9322,11.9322,11.7169,11.8431,2581865,0
+BN.US,D,20170323,000000,11.7737,11.9392,11.7275,11.8256,2376010,0
+BN.US,D,20170324,000000,11.8431,12.0023,11.7869,11.9322,2487588,0
+BN.US,D,20170327,000000,11.8256,11.9429,11.7996,11.9291,2151675,0
+BN.US,D,20170328,000000,11.9291,12.1815,11.9291,12.1051,3730183,0
+BN.US,D,20170329,000000,12.0921,12.2411,12.0347,12.2309,2513195,0
+BN.US,D,20170330,000000,12.2411,12.2846,12.1515,12.1647,2197764,0
+BN.US,D,20170331,000000,12.1456,12.1885,12.0893,12.1019,2524176,0
+BN.US,D,20170403,000000,12.0893,12.138,11.8489,12.0649,3080435,0
+BN.US,D,20170404,000000,12.0347,12.1853,11.9731,12.1815,3316171,0
+BN.US,D,20170405,000000,12.1885,12.3037,12.1783,12.2209,2675540,0
+BN.US,D,20170406,000000,12.2411,12.2846,12.2013,12.2341,6688414,0
+BN.US,D,20170407,000000,12.2139,12.2611,12.1515,12.2107,3547100,0
+BN.US,D,20170410,000000,12.2277,12.335,12.1783,12.2809,2120949,0
+BN.US,D,20170411,000000,12.2579,12.2911,12.0957,12.2171,3274251,0
+BN.US,D,20170412,000000,12.2309,12.2745,12.1418,12.2171,2252045,0
+BN.US,D,20170413,000000,12.1917,12.2448,12.0442,12.0649,2137263,0
+BN.US,D,20170417,000000,12.1159,12.3006,12.0649,12.2981,2713771,0
+BN.US,D,20170418,000000,12.2679,12.2679,12.1349,12.2077,3516075,0
+BN.US,D,20170419,000000,12.2077,12.2943,12.0756,12.0987,2317720,0
+BN.US,D,20170420,000000,12.0987,12.2209,12.0618,12.1815,2118595,0
+BN.US,D,20170421,000000,12.1546,12.1853,11.9731,12.0219,2784304,0
+BN.US,D,20170424,000000,12.1515,12.2647,12.1127,12.2373,4509332,0
+BN.US,D,20170425,000000,12.2373,12.321,12.1815,12.2884,2343034,0
+BN.US,D,20170426,000000,12.2171,12.2943,12.1853,12.2512,2771042,0
+BN.US,D,20170427,000000,12.2542,12.2981,12.0957,12.2309,2702362,0
+BN.US,D,20170428,000000,12.2209,12.2911,12.1281,12.2647,2275912,0
+BN.US,D,20170501,000000,12.3006,12.335,12.2542,12.2911,1572469,0
+BN.US,D,20170502,000000,12.2911,12.5605,12.2679,12.5371,3536722,0
+BN.US,D,20170503,000000,12.4772,12.5705,12.3934,12.5243,2978725,0
+BN.US,D,20170504,000000,12.5307,12.5578,12.3541,12.3934,2377656,0
+BN.US,D,20170505,000000,12.4166,12.5763,12.388,12.5275,1993670,0
+BN.US,D,20170508,000000,12.5476,12.6082,12.4463,12.5138,7124063,0
+BN.US,D,20170509,000000,12.5439,12.5439,12.3567,12.3746,7143619,0
+BN.US,D,20170510,000000,12.4235,12.4299,12.3478,12.3934,4197986,0
+BN.US,D,20170511,000000,12.371,12.6496,12.1715,12.6459,6024820,0
+BN.US,D,20170512,000000,12.6766,12.8282,12.6352,12.7202,3902977,0
+BN.US,D,20170515,000000,12.8389,12.9047,12.7885,12.8517,3263366,0
+BN.US,D,20170516,000000,12.8691,12.9418,12.7493,12.7493,3178953,0
+BN.US,D,20170517,000000,12.6251,12.6352,12.3567,12.3843,5957850,0
+BN.US,D,20170518,000000,12.2077,12.3414,12.0547,12.2077,4683819,0
+BN.US,D,20170519,000000,12.2542,12.5138,12.2542,12.4463,2438596,0
+BN.US,D,20170522,000000,12.5339,12.615,12.5053,12.6119,1640783,0
+BN.US,D,20170523,000000,12.6013,12.7032,12.5541,12.6188,3601140,0
+BN.US,D,20170524,000000,12.615,12.6533,12.4904,12.6352,1670760,0
+BN.US,D,20170525,000000,12.6799,12.7228,12.4268,12.5307,2422245,0
+BN.US,D,20170526,000000,12.5732,12.7349,12.5307,12.6734,2204387,0
+BN.US,D,20170530,000000,12.6257,12.7733,12.6155,12.6155,1424194,0
+BN.US,D,20170531,000000,12.6087,12.6549,12.5037,12.6155,2359180,0
+BN.US,D,20170601,000000,12.5917,12.6427,12.5243,12.6087,1944898,0
+BN.US,D,20170602,000000,12.6055,12.6665,12.5917,12.6427,2769930,0
+BN.US,D,20170605,000000,12.6771,12.7664,12.5339,12.7296,1793687,0
+BN.US,D,20170606,000000,12.7176,12.7626,12.6464,12.7427,2985927,0
+BN.US,D,20170607,000000,12.7427,12.8293,12.5954,12.6395,1942099,0
+BN.US,D,20170608,000000,12.6357,12.737,12.6257,12.7074,1722432,0
+BN.US,D,20170609,000000,12.7176,12.7959,12.6289,12.7143,3097167,0
+BN.US,D,20170612,000000,12.737,12.7959,12.5763,12.6734,3399998,0
+BN.US,D,20170613,000000,12.7498,12.8023,12.6055,12.7296,2603326,0
+BN.US,D,20170614,000000,12.7896,12.799,12.6585,12.7593,2132119,0
+BN.US,D,20170615,000000,12.6502,12.7042,12.5339,12.6702,1774815,0
+BN.US,D,20170616,000000,12.6909,12.7763,12.5763,12.7557,2163408,0
+BN.US,D,20170619,000000,12.7664,12.9833,12.7392,12.8597,2989011,0
+BN.US,D,20170620,000000,12.7794,12.8401,12.6977,12.7111,1775928,0
+BN.US,D,20170621,000000,12.7465,12.8023,12.6702,12.7074,2378587,0
+BN.US,D,20170622,000000,12.7111,12.8549,12.7111,12.8433,2151219,0
+BN.US,D,20170623,000000,12.7664,12.9536,12.7207,12.9063,2915624,0
+BN.US,D,20170626,000000,12.9467,13.1095,12.9467,13.0389,2544712,0
+BN.US,D,20170627,000000,13.0491,13.1833,13.0056,13.1503,4569051,0
+BN.US,D,20170628,000000,13.273,13.3562,13.1228,13.3562,4226313,0
+BN.US,D,20170629,000000,13.3387,13.3492,13.0192,13.194,3679894,0
+BN.US,D,20170630,000000,13.2327,13.2327,12.9699,13.0629,3585378,0
+BN.US,D,20170703,000000,13.1397,13.1701,13.0529,13.0597,718216,0
+BN.US,D,20170705,000000,13.0256,13.0421,12.7733,12.9986,2305704,0
+BN.US,D,20170706,000000,12.9429,13.0161,12.8899,12.9536,2031809,0
+BN.US,D,20170707,000000,12.9903,13.1361,12.8293,12.9568,2483445,0
+BN.US,D,20170710,000000,12.9604,12.994,12.9027,12.9536,1067850,0
+BN.US,D,20170711,000000,12.9667,12.9955,12.8433,12.98,1970821,0
+BN.US,D,20170712,000000,13.1132,13.194,13.0597,13.1197,1458797,0
+BN.US,D,20170713,000000,13.1159,13.1159,13.0078,13.0256,1419668,0
+BN.US,D,20170714,000000,13.0629,13.1981,13.0529,13.1467,1646854,0
+BN.US,D,20170717,000000,13.1429,13.1429,12.9865,12.9986,1433083,0
+BN.US,D,20170718,000000,13.0088,13.0962,12.9568,13.0326,1170708,0
+BN.US,D,20170719,000000,13.093,13.2497,13.0767,13.2289,1407637,0
+BN.US,D,20170720,000000,13.2793,13.3095,13.1997,13.2899,1419026,0
+BN.US,D,20170721,000000,13.2793,13.2931,13.1562,13.2155,1891833,0
+BN.US,D,20170724,000000,13.2395,13.2395,13.1159,13.1833,1267117,0
+BN.US,D,20170725,000000,13.1562,13.2638,12.9865,13.0088,1650347,0
+BN.US,D,20170726,000000,13.0224,13.1132,12.9467,13.0629,2807599,0
+BN.US,D,20170727,000000,13.0697,13.1059,12.737,12.8401,2333574,0
+BN.US,D,20170728,000000,12.9027,12.9365,12.7928,12.8931,1753056,0
+BN.US,D,20170731,000000,12.9333,13.004,12.8633,12.9568,1545879,0
+BN.US,D,20170801,000000,12.9769,13.0389,12.7928,12.9063,2901667,0
+BN.US,D,20170802,000000,12.9159,12.9568,12.8325,12.9027,3548866,0
+BN.US,D,20170803,000000,12.9133,12.9536,12.8293,12.8293,4818865,0
+BN.US,D,20170804,000000,12.8433,12.9397,12.8257,12.8867,1905768,0
+BN.US,D,20170807,000000,12.8835,12.9365,12.8325,12.8803,845574,0
+BN.US,D,20170808,000000,12.8433,12.9181,12.7831,12.8995,2377347,0
+BN.US,D,20170809,000000,12.8363,13.0008,12.8257,12.9903,5270281,0
+BN.US,D,20170810,000000,12.9667,13.0421,12.7664,12.7928,3122691,0
+BN.US,D,20170811,000000,12.6321,12.7939,12.6321,12.7392,2046873,0
+BN.US,D,20170814,000000,12.799,12.9732,12.7427,12.9397,2230145,0
+BN.US,D,20170815,000000,12.9504,12.9732,12.8931,12.9333,1638046,0
+BN.US,D,20170816,000000,12.98,13.0788,12.98,13.0289,2230718,0
+BN.US,D,20170817,000000,12.9986,13.0734,12.9397,12.9397,1738641,0
+BN.US,D,20170818,000000,12.9429,13.0867,12.8633,13.0357,2296909,0
+BN.US,D,20170821,000000,13.0256,13.0529,12.9333,13.0289,1298721,0
+BN.US,D,20170822,000000,13.0697,13.1005,13.0289,13.0697,954743,0
+BN.US,D,20170823,000000,13.0256,13.1562,12.9732,13.0867,1195836,0
+BN.US,D,20170824,000000,13.0962,13.1903,13.0597,13.0962,1534647,0
+BN.US,D,20170825,000000,13.1397,13.2108,13.1132,13.1663,776665,0
+BN.US,D,20170828,000000,13.1903,13.2029,13.0491,13.084,1104102,0
+BN.US,D,20170829,000000,12.9636,13.1747,12.9127,13.1365,1525592,0
+BN.US,D,20170830,000000,13.1095,13.1838,13.0529,13.1132,2164068,0
+BN.US,D,20170831,000000,13.1562,13.2523,13.0867,13.2225,2569489,0
+BN.US,D,20170901,000000,13.3063,13.324,13.084,13.1472,2513055,0
+BN.US,D,20170905,000000,13.1297,13.1397,12.909,12.9255,3057213,0
+BN.US,D,20170906,000000,12.9461,13.1159,12.9027,13.0088,2202516,0
+BN.US,D,20170907,000000,13.084,13.1017,12.9328,12.98,2090301,0
+BN.US,D,20170908,000000,12.9727,13.093,12.9727,13.0529,1993046,0
+BN.US,D,20170911,000000,13.1228,13.2961,13.1027,13.2437,2420893,0
+BN.US,D,20170912,000000,13.2406,13.3429,13.1966,13.2606,2776376,0
+BN.US,D,20170913,000000,13.2735,13.3267,13.1095,13.1132,3364530,0
+BN.US,D,20170914,000000,13.0803,13.1297,13.0529,13.1059,1471390,0
+BN.US,D,20170915,000000,13.1095,13.2574,13.0629,13.187,1812856,0
+BN.US,D,20170918,000000,13.2161,13.5137,13.2061,13.4141,4899301,0
+BN.US,D,20170919,000000,13.4437,13.5105,13.4141,13.421,1315901,0
+BN.US,D,20170920,000000,13.4437,13.5983,13.4342,13.5881,2424401,0
+BN.US,D,20170921,000000,13.5571,13.6719,13.5571,13.6109,2115620,0
+BN.US,D,20170922,000000,13.6146,13.6853,13.5747,13.5881,1427973,0
+BN.US,D,20170925,000000,13.5679,13.638,13.5105,13.5239,1861091,0
+BN.US,D,20170926,000000,13.5239,13.5647,13.3605,13.4373,1759141,0
+BN.US,D,20170927,000000,13.5308,13.6343,13.4373,13.6045,2531308,0
+BN.US,D,20170928,000000,13.6417,13.675,13.5716,13.6109,1800740,0
+BN.US,D,20170929,000000,13.6687,13.8975,13.6013,13.8077,2807113,0
+BN.US,D,20171002,000000,13.8209,13.9498,13.8209,13.9022,1715117,0
+BN.US,D,20171003,000000,13.9085,13.985,13.875,13.9721,1873716,0
+BN.US,D,20171004,000000,13.9886,14.1398,13.9567,14.1027,2033358,0
+BN.US,D,20171005,000000,14.0899,14.1833,14.0458,14.1095,1722355,0
+BN.US,D,20171006,000000,14.0931,14.116,14.0013,14.039,2201479,0
+BN.US,D,20171009,000000,14.0426,14.0767,13.9981,14.0623,866924,0
+BN.US,D,20171010,000000,14.116,14.1865,14.1027,14.1371,1953588,0
+BN.US,D,20171011,000000,14.1371,14.2487,14.1371,14.2263,1896544,0
+BN.US,D,20171012,000000,14.1663,14.2189,14.0809,14.1695,5086069,0
+BN.US,D,20171013,000000,14.2025,14.2561,14.1451,14.2189,4035801,0
+BN.US,D,20171016,000000,14.2225,14.2697,14.1568,14.2523,1240419,0
+BN.US,D,20171017,000000,14.2429,14.3717,14.2353,14.317,1311845,0
+BN.US,D,20171018,000000,14.3509,14.4251,14.3409,14.368,1327156,0
+BN.US,D,20171019,000000,14.3203,14.3998,14.2797,14.3377,1356204,0
+BN.US,D,20171020,000000,14.334,14.3744,14.2751,14.3409,1600974,0
+BN.US,D,20171023,000000,14.3473,14.3817,14.1967,14.2189,1462534,0
+BN.US,D,20171024,000000,14.2209,14.3239,14.1663,14.1865,1462269,0
+BN.US,D,20171025,000000,14.16,14.1967,13.8115,13.9121,2761380,0
+BN.US,D,20171026,000000,13.926,14.0184,13.889,13.8927,2676121,0
+BN.US,D,20171027,000000,13.8927,13.9949,13.8158,13.9791,2329052,0
+BN.US,D,20171030,000000,13.9917,14.0899,13.96,14.0496,2626084,0
+BN.US,D,20171031,000000,14.0458,14.116,14.0215,14.0215,2005541,0
+BN.US,D,20171101,000000,14.0529,14.0863,13.8591,13.8857,1539380,0
+BN.US,D,20171102,000000,13.9022,13.985,13.8857,13.9121,1802855,0
+BN.US,D,20171103,000000,13.9223,14.0115,13.9022,13.9431,1620926,0
+BN.US,D,20171106,000000,13.889,14.039,13.889,14.0247,1017908,0
+BN.US,D,20171107,000000,13.9823,14.0215,13.9085,13.9684,1966820,0
+BN.US,D,20171108,000000,14.0115,14.1584,14.0115,14.1435,2125644,0
+BN.US,D,20171109,000000,14.1095,14.116,13.9153,14.0561,1796756,0
+BN.US,D,20171110,000000,13.9361,14.0863,13.9223,14.0496,1805918,0
+BN.US,D,20171113,000000,14.1027,14.2353,13.985,14.1127,2415991,0
+BN.US,D,20171114,000000,14.0049,14.0247,13.675,13.8278,2736516,0
+BN.US,D,20171115,000000,13.725,13.7982,13.6783,13.7419,2065413,0
+BN.US,D,20171116,000000,13.7728,13.8487,13.7695,13.788,1627666,0
+BN.US,D,20171117,000000,13.725,13.8819,13.5956,13.8449,2803247,0
+BN.US,D,20171120,000000,13.8622,13.9153,13.8046,13.8209,2304215,0
+BN.US,D,20171121,000000,13.8487,13.9498,13.8209,13.8309,1674732,0
+BN.US,D,20171122,000000,13.8411,13.9498,13.7847,13.8591,1824912,0
+BN.US,D,20171124,000000,13.875,14.0285,13.8622,13.9949,1061895,0
+BN.US,D,20171127,000000,14.0458,14.0995,13.9148,13.9627,1780210,0
+BN.US,D,20171128,000000,13.9498,14.0561,13.9431,13.9463,2074786,0
+BN.US,D,20171129,000000,13.9627,13.9917,13.8273,13.8781,3670775,0
+BN.US,D,20171130,000000,13.9431,14.0359,13.8549,13.9223,5510989,0
+BN.US,D,20171201,000000,13.9823,14.1632,13.9393,14.1537,2909159,0
+BN.US,D,20171204,000000,14.2533,14.2603,14.0566,14.0629,3404101,0
+BN.US,D,20171205,000000,14.1065,14.2093,14.0545,14.1939,4567538,0
+BN.US,D,20171206,000000,14.2062,14.2167,14.0501,14.0931,2928803,0
+BN.US,D,20171207,000000,13.9886,14.421,13.9823,14.4143,2714949,0
+BN.US,D,20171208,000000,14.4343,14.5865,14.3949,14.5425,2462186,0
+BN.US,D,20171211,000000,14.5495,14.5881,14.4863,14.5526,1527220,0
+BN.US,D,20171212,000000,14.5356,14.7225,14.5095,14.7,2042402,0
+BN.US,D,20171213,000000,14.6963,14.8243,14.6963,14.7643,1951119,0
+BN.US,D,20171214,000000,14.7681,14.8041,14.6196,14.7064,2530415,0
+BN.US,D,20171215,000000,14.7064,14.8178,14.6301,14.6501,2619303,0
+BN.US,D,20171218,000000,14.7509,14.8718,14.6501,14.6932,2668751,0
+BN.US,D,20171219,000000,14.6769,14.7133,14.5261,14.5621,2713219,0
+BN.US,D,20171220,000000,14.6163,14.6301,14.4603,14.4793,1804097,0
+BN.US,D,20171221,000000,14.5324,14.6196,14.3761,14.3918,3449736,0
+BN.US,D,20171222,000000,14.3557,14.411,14.3016,14.3949,1611722,0
+BN.US,D,20171226,000000,14.3918,14.421,14.3728,14.421,915930,0
+BN.US,D,20171227,000000,14.4693,14.5833,14.4693,14.5463,1509996,0
+BN.US,D,20171228,000000,14.5425,14.6395,14.4693,14.6301,1348384,0
+BN.US,D,20171229,000000,14.6769,14.6932,14.5765,14.6061,1760856,0
+BN.US,D,20180102,000000,14.6061,14.6416,14.3218,14.4407,2480111,0
+BN.US,D,20180103,000000,14.4587,14.5865,14.4444,14.5033,2637243,0
+BN.US,D,20180104,000000,14.5933,14.6682,14.5293,14.6469,2576685,0
+BN.US,D,20180105,000000,14.7579,14.7807,14.5833,14.6437,2134771,0
+BN.US,D,20180108,000000,14.6539,14.6539,14.517,14.6061,2213433,0
+BN.US,D,20180109,000000,14.6704,14.7547,14.5965,14.6125,3478810,0
+BN.US,D,20180110,000000,14.5324,14.5463,13.8686,14.1473,6832101,0
+BN.US,D,20180111,000000,14.1706,14.2917,14.0868,14.2603,4076398,0
+BN.US,D,20180112,000000,14.2677,14.3791,14.22,14.3419,3772237,0
+BN.US,D,20180116,000000,14.3949,14.4587,14.2777,14.3181,3762664,0
+BN.US,D,20180117,000000,14.388,14.4831,14.3419,14.4587,2322174,0
+BN.US,D,20180118,000000,14.4793,14.4793,14.3695,14.4013,2049532,0
+BN.US,D,20180119,000000,14.4481,14.4831,14.3086,14.3419,2764449,0
+BN.US,D,20180122,000000,14.3181,14.4251,14.1382,14.2167,3431562,0
+BN.US,D,20180123,000000,14.2031,14.255,14.0463,14.1908,5541558,0
+BN.US,D,20180124,000000,14.2677,14.274,14.1605,14.2364,3995951,0
+BN.US,D,20180125,000000,14.274,14.2969,14.0184,14.0359,4117093,0
+BN.US,D,20180126,000000,14.0899,14.0899,13.9536,14.0049,4813058,0
+BN.US,D,20180129,000000,13.9987,13.9987,13.7585,13.8411,5006768,0
+BN.US,D,20180130,000000,13.811,13.875,13.6772,13.8444,3984641,0
+BN.US,D,20180131,000000,13.8852,14.0698,13.8519,14.0463,4329497,0
+BN.US,D,20180201,000000,14.012,14.0931,13.8444,14.0019,5267318,0
+BN.US,D,20180202,000000,13.8922,13.8922,13.4347,13.4422,5331126,0
+BN.US,D,20180205,000000,13.3218,13.3828,12.98,12.9833,8948212,0
+BN.US,D,20180206,000000,12.7816,13.288,12.4867,13.2847,7624343,0
+BN.US,D,20180207,000000,13.2379,13.3218,13.1334,13.137,5447787,0
+BN.US,D,20180208,000000,13.1875,13.2171,12.7514,12.7514,7110130,0
+BN.US,D,20180209,000000,12.8347,13.0125,12.6872,12.9536,6572996,0
+BN.US,D,20180212,000000,12.9897,13.0935,12.9328,13.0224,3510477,0
+BN.US,D,20180213,000000,12.995,13.1069,12.9191,13.0935,3040775,0
+BN.US,D,20180214,000000,12.9461,13.0701,12.876,13.0161,3778977,0
+BN.US,D,20180215,000000,13.2815,13.3009,13.0459,13.288,5024673,0
+BN.US,D,20180216,000000,13.288,13.6257,13.2343,13.5127,4742369,0
+BN.US,D,20180220,000000,13.4857,13.6331,13.4857,13.4857,5123746,0
+BN.US,D,20180221,000000,13.4889,13.674,13.4793,13.5057,4697026,0
+BN.US,D,20180222,000000,13.6098,13.6756,13.4591,13.4926,4661822,0
+BN.US,D,20180223,000000,13.5806,13.63,13.5127,13.5631,4428160,0
+BN.US,D,20180226,000000,13.587,13.6267,13.4457,13.5566,3724067,0
+BN.US,D,20180227,000000,13.5363,13.5806,13.2836,13.2998,3135949,0
+BN.US,D,20180228,000000,13.3335,13.3611,13.0373,13.0373,4404418,0
+BN.US,D,20180301,000000,13.0437,13.1525,12.8701,12.9547,6806745,0
+BN.US,D,20180302,000000,12.805,13.1022,12.805,13.0925,3076775,0
+BN.US,D,20180305,000000,12.9779,13.2155,12.9711,13.2155,2273003,0
+BN.US,D,20180306,000000,13.3106,13.3854,13.2401,13.3471,2625760,0
+BN.US,D,20180307,000000,13.2709,13.3785,13.2108,13.3545,2274411,0
+BN.US,D,20180308,000000,13.4088,13.5254,13.3891,13.4989,4067196,0
+BN.US,D,20180309,000000,13.5668,13.5939,13.4417,13.5292,2499245,0
+BN.US,D,20180312,000000,13.5701,13.5701,13.4285,13.4549,2111174,0
+BN.US,D,20180313,000000,13.502,13.5158,13.2767,13.2941,2393144,0
+BN.US,D,20180314,000000,13.3954,13.5254,13.2998,13.4088,2103734,0
+BN.US,D,20180315,000000,13.3854,13.6353,13.3807,13.5158,3289249,0
+BN.US,D,20180316,000000,13.5158,13.5593,13.4352,13.4957,3858750,0
+BN.US,D,20180319,000000,13.4517,13.4549,13.1779,13.2904,3425570,0
+BN.US,D,20180320,000000,13.3304,13.3573,13.2029,13.3068,3859624,0
+BN.US,D,20180321,000000,13.3304,13.5902,13.3304,13.449,2905027,0
+BN.US,D,20180322,000000,13.3471,13.3471,13.0235,13.0305,3606602,0
+BN.US,D,20180323,000000,13.1085,13.1588,13.0104,13.0267,3612653,0
+BN.US,D,20180326,000000,13.2125,13.2709,13.0925,13.2682,3181661,0
+BN.US,D,20180327,000000,13.2709,13.2904,13.0171,13.0651,2605579,0
+BN.US,D,20180328,000000,13.0513,13.1757,12.9967,13.0543,4432587,0
+BN.US,D,20180329,000000,13.1865,13.1865,13.0405,13.1324,6361418,0
+BN.US,D,20180402,000000,13.1424,13.1657,12.9068,12.9509,5688580,0
+BN.US,D,20180403,000000,13.0651,13.2087,13.0104,13.1085,8686797,0
+BN.US,D,20180404,000000,12.9678,13.1355,12.8803,13.0984,6144482,0
+BN.US,D,20180405,000000,13.1355,13.2071,13.0235,13.1865,2596258,0
+BN.US,D,20180406,000000,13.1085,13.2125,12.9711,12.9811,2403496,0
+BN.US,D,20180409,000000,13.0475,13.1897,12.9711,13.0756,2002229,0
+BN.US,D,20180410,000000,13.2225,13.2869,13.1424,13.1525,1951154,0
+BN.US,D,20180411,000000,13.0887,13.2751,13.0718,13.2437,2506366,0
+BN.US,D,20180412,000000,13.2709,13.4468,13.2606,13.3335,2946342,0
+BN.US,D,20180413,000000,13.4088,13.4153,13.1202,13.1657,1674023,0
+BN.US,D,20180416,000000,13.2363,13.2836,13.1525,13.1897,2219376,0
+BN.US,D,20180417,000000,13.2682,13.2682,13.1413,13.1657,2844832,0
+BN.US,D,20180418,000000,13.1833,13.3137,13.1833,13.2087,2031483,0
+BN.US,D,20180419,000000,13.2155,13.2401,13.0305,13.0651,2922178,0
+BN.US,D,20180420,000000,13.0687,13.1387,12.9743,12.994,1983921,0
+BN.US,D,20180423,000000,13.014,13.0788,12.9402,12.9641,2279766,0
+BN.US,D,20180424,000000,13.0305,13.0788,12.8857,12.9547,3962701,0
+BN.US,D,20180425,000000,12.9402,12.9509,12.8251,12.8728,2032088,0
+BN.US,D,20180426,000000,12.9678,13.2125,12.9138,13.1997,3299948,0
+BN.US,D,20180427,000000,13.1833,13.3403,13.1833,13.3207,2323825,0
+BN.US,D,20180430,000000,13.344,13.4549,13.3335,13.3471,1976644,0
+BN.US,D,20180501,000000,13.2998,13.3611,13.1355,13.2257,2056991,0
+BN.US,D,20180502,000000,13.1897,13.2682,13.1461,13.1588,1825055,0
+BN.US,D,20180503,000000,13.1387,13.3137,13.0925,13.2904,2212042,0
+BN.US,D,20180504,000000,13.2257,13.4352,13.1897,13.4013,1677282,0
+BN.US,D,20180507,000000,13.3981,13.4336,13.3754,13.4013,1509382,0
+BN.US,D,20180508,000000,13.3891,13.4253,13.2401,13.344,3111723,0
+BN.US,D,20180509,000000,13.4088,13.4452,13.2869,13.4221,2532805,0
+BN.US,D,20180510,000000,13.4693,13.8729,13.4352,13.6745,2732907,0
+BN.US,D,20180511,000000,13.6809,13.7419,13.6141,13.6607,1886288,0
+BN.US,D,20180514,000000,13.7318,13.8353,13.7318,13.7563,1956954,0
+BN.US,D,20180515,000000,13.6575,13.8251,13.5468,13.7281,3514401,0
+BN.US,D,20180516,000000,13.7175,13.7695,13.519,13.63,2204067,0
+BN.US,D,20180517,000000,13.6575,13.6714,13.5292,13.5769,1797102,0
+BN.US,D,20180518,000000,13.5363,13.63,13.509,13.5939,2054648,0
+BN.US,D,20180521,000000,13.6511,13.6879,13.6066,13.6809,1127520,0
+BN.US,D,20180522,000000,13.6909,13.822,13.638,13.6745,1253568,0
+BN.US,D,20180523,000000,13.6103,13.7885,13.5531,13.7381,3164767,0
+BN.US,D,20180524,000000,13.7005,13.759,13.5292,13.6204,1519769,0
+BN.US,D,20180525,000000,13.5436,13.7143,13.5052,13.6034,1645925,0
+BN.US,D,20180529,000000,13.4851,13.5593,13.3207,13.3823,2210210,0
+BN.US,D,20180530,000000,13.449,13.6617,13.4013,13.6617,1779277,0
+BN.US,D,20180531,000000,13.6279,13.6279,13.3545,13.4661,3595875,0
+BN.US,D,20180601,000000,13.5441,13.6008,13.4889,13.5371,977249,0
+BN.US,D,20180604,000000,13.6077,13.6952,13.5742,13.682,1072926,0
+BN.US,D,20180605,000000,13.6311,13.7229,13.6151,13.6983,1405976,0
+BN.US,D,20180606,000000,13.7977,13.8067,13.6756,13.7764,1841047,0
+BN.US,D,20180607,000000,13.7901,13.8439,13.6919,13.7191,1237618,0
+BN.US,D,20180608,000000,13.6883,13.96,13.6883,13.9498,1567242,0
+BN.US,D,20180611,000000,13.9498,14.0676,13.9498,14.0061,1768452,0
+BN.US,D,20180612,000000,13.9992,14.0296,13.8611,14.0226,1683521,0
+BN.US,D,20180613,000000,14.0258,14.1393,14.0258,14.0676,1717700,0
+BN.US,D,20180614,000000,14.0984,14.3213,14.0676,14.2051,3108656,0
+BN.US,D,20180615,000000,14.1821,14.2803,14.0061,14.0258,2823662,0
+BN.US,D,20180618,000000,13.9689,14.6019,13.9463,14.0125,3041459,0
+BN.US,D,20180619,000000,13.9059,13.919,13.7901,13.8299,1743048,0
+BN.US,D,20180620,000000,13.8611,14.1112,13.8611,13.9928,2722994,0
+BN.US,D,20180621,000000,13.996,14.0162,13.8545,13.919,1589691,0
+BN.US,D,20180622,000000,13.9726,13.9928,13.9153,13.926,1787523,0
+BN.US,D,20180625,000000,13.8199,13.8922,13.4697,13.4857,2488851,0
+BN.US,D,20180626,000000,13.5057,13.6804,13.4661,13.5875,2287649,0
+BN.US,D,20180627,000000,13.6279,13.6279,13.4384,13.4554,2303299,0
+BN.US,D,20180628,000000,13.4761,13.6522,13.4729,13.5195,3574499,0
+BN.US,D,20180629,000000,13.5537,13.7764,13.5537,13.7016,3556570,0
+BN.US,D,20180702,000000,13.5913,13.6438,13.5505,13.6215,1349971,0
+BN.US,D,20180703,000000,13.6952,13.7939,13.5158,13.5335,1500462,0
+BN.US,D,20180705,000000,13.6077,13.7799,13.5158,13.7637,2046943,0
+BN.US,D,20180706,000000,13.7261,13.9855,13.7261,13.9726,3432331,0
+BN.US,D,20180709,000000,14.0399,14.1016,13.996,14.0399,2205158,0
+BN.US,D,20180710,000000,14.0469,14.1859,14.0061,14.1287,1248756,0
+BN.US,D,20180711,000000,14.0809,14.0809,13.9393,13.96,1789305,0
+BN.US,D,20180712,000000,14.0399,14.2687,14.0399,14.2634,2335250,0
+BN.US,D,20180713,000000,14.2634,14.3113,14.0195,14.0947,1607801,0
+BN.US,D,20180716,000000,14.1112,14.1945,14.0576,14.1325,1232819,0
+BN.US,D,20180717,000000,14.0639,14.1961,14.0469,14.1859,1459038,0
+BN.US,D,20180718,000000,14.1929,14.2487,14.1525,14.2189,1393574,0
+BN.US,D,20180719,000000,14.1424,14.222,14.108,14.2021,1180772,0
+BN.US,D,20180720,000000,14.2634,14.2835,14.1287,14.1759,1231460,0
+BN.US,D,20180723,000000,14.1689,14.2597,14.1112,14.2113,1611058,0
+BN.US,D,20180724,000000,14.2597,14.3282,14.1685,14.222,1768616,0
+BN.US,D,20180725,000000,14.2597,14.2911,14.1462,14.2911,1202293,0
+BN.US,D,20180726,000000,14.3011,14.3011,14.1287,14.1859,1585639,0
+BN.US,D,20180727,000000,14.2082,14.2735,14.0714,14.108,1279487,0
+BN.US,D,20180730,000000,14.1393,14.1493,14.0676,14.0777,1424554,0
+BN.US,D,20180731,000000,14.0607,14.3143,14.0195,14.2491,2246464,0
+BN.US,D,20180801,000000,14.2873,14.3387,14.0809,14.1149,1278626,0
+BN.US,D,20180802,000000,14.0195,14.1557,13.96,14.1393,1841674,0
+BN.US,D,20180803,000000,14.1493,14.2257,14.0512,14.1961,1405206,0
+BN.US,D,20180806,000000,14.1796,14.2613,14.1689,14.2189,931476,0
+BN.US,D,20180807,000000,14.2835,14.3113,13.9764,14.0024,2614202,0
+BN.US,D,20180808,000000,14.0226,14.1393,13.9536,14.1217,2580512,0
+BN.US,D,20180809,000000,14.1961,14.8549,14.0879,14.7611,5556131,0
+BN.US,D,20180810,000000,14.6725,14.7913,14.5277,14.7021,3497128,0
+BN.US,D,20180813,000000,14.6926,14.7235,14.3451,14.4417,2091085,0
+BN.US,D,20180814,000000,14.4942,14.7504,14.4837,14.7235,2406352,0
+BN.US,D,20180815,000000,14.6353,14.6758,14.5541,14.6491,3926189,0
+BN.US,D,20180816,000000,14.7298,14.8655,14.7091,14.8041,5370601,0
+BN.US,D,20180817,000000,14.7845,14.8959,14.7053,14.8655,2493328,0
+BN.US,D,20180820,000000,14.9393,14.9393,14.7451,14.7675,2998431,0
+BN.US,D,20180821,000000,14.8279,14.8444,14.3843,14.3949,4000899,0
+BN.US,D,20180822,000000,14.3659,14.5111,14.3659,14.4241,2800966,0
+BN.US,D,20180823,000000,14.3728,14.4905,14.3419,14.4799,2189022,0
+BN.US,D,20180824,000000,14.5181,14.6926,14.4837,14.6019,1685076,0
+BN.US,D,20180827,000000,14.6353,14.8991,14.6353,14.7675,1864685,0
+BN.US,D,20180828,000000,14.8041,14.8959,14.7743,14.8141,2185446,0
+BN.US,D,20180829,000000,14.8072,14.96,14.8072,14.9255,1926489,0
+BN.US,D,20180830,000000,14.9022,14.9325,14.7877,14.8173,2137108,0
+BN.US,D,20180831,000000,14.76,14.76,14.4132,14.5065,2654705,0
+BN.US,D,20180904,000000,14.4682,14.4963,14.3091,14.4539,2805894,0
+BN.US,D,20180905,000000,14.4645,14.5324,14.3153,14.447,1736801,0
+BN.US,D,20180906,000000,14.4363,14.5387,14.3605,14.4751,1765274,0
+BN.US,D,20180907,000000,14.4199,14.4788,14.3123,14.4094,4006928,0
+BN.US,D,20180910,000000,14.4577,14.5696,14.3467,14.4035,2412802,0
+BN.US,D,20180911,000000,14.3638,14.4094,14.2697,14.3573,2149392,0
+BN.US,D,20180912,000000,14.3499,14.3934,14.2093,14.2714,2211957,0
+BN.US,D,20180913,000000,14.326,14.3998,14.2782,14.3499,1480198,0
+BN.US,D,20180914,000000,14.3573,14.3929,14.2958,14.3536,1736000,0
+BN.US,D,20180917,000000,14.4132,14.5133,14.3675,14.4433,2133176,0
+BN.US,D,20180918,000000,14.4609,14.6045,14.4609,14.587,1741193,0
+BN.US,D,20180919,000000,14.6207,14.6207,14.3896,14.4094,2812794,0
+BN.US,D,20180920,000000,14.5463,14.7977,14.4609,14.7399,7793924,0
+BN.US,D,20180921,000000,14.76,15.0311,14.7192,15.0041,3960388,0
+BN.US,D,20180924,000000,15.0273,15.055,14.8959,14.9632,2392096,0
+BN.US,D,20180925,000000,14.9734,15.1357,14.9361,15.089,3071687,0
+BN.US,D,20180926,000000,15.089,15.2173,15.089,15.1055,2885805,0
+BN.US,D,20180927,000000,15.1155,15.2375,15.0755,15.0997,1944335,0
+BN.US,D,20180928,000000,15.0852,15.1394,14.9718,15.1023,3281653,0
+BN.US,D,20181001,000000,15.2587,15.2763,15.089,15.2274,1890734,0
+BN.US,D,20181002,000000,15.2173,15.2173,14.9939,15.1394,5886299,0
+BN.US,D,20181003,000000,15.2072,15.2556,15.0136,15.0487,5158794,0
+BN.US,D,20181004,000000,14.9833,14.9871,14.6731,14.7839,4600224,0
+BN.US,D,20181005,000000,14.7669,14.8922,14.6613,14.6984,3953139,0
+BN.US,D,20181008,000000,14.6447,14.7015,14.6136,14.6847,1971345,0
+BN.US,D,20181009,000000,14.6512,14.7415,14.5324,14.7015,2016971,0
+BN.US,D,20181010,000000,14.6583,14.6583,14.2889,14.3123,7254005,0
+BN.US,D,20181011,000000,14.3123,14.3706,13.9567,14.0752,7545313,0
+BN.US,D,20181012,000000,14.3153,14.3191,14.1155,14.1833,3855415,0
+BN.US,D,20181015,000000,14.1769,14.2215,13.9632,14.1155,1948436,0
+BN.US,D,20181016,000000,14.1972,14.3387,14.1695,14.3091,1943357,0
+BN.US,D,20181017,000000,14.2958,14.5186,14.223,14.4963,2397626,0
+BN.US,D,20181018,000000,14.4577,14.4577,14.1138,14.133,3758328,0
+BN.US,D,20181019,000000,14.1663,14.3573,14.1467,14.2062,2246558,0
+BN.US,D,20181022,000000,14.2299,14.2539,14.0645,14.2124,2305891,0
+BN.US,D,20181023,000000,14.0301,14.2124,13.9483,14.126,3352785,0
+BN.US,D,20181024,000000,14.0853,14.0853,13.7499,13.7569,3955341,0
+BN.US,D,20181025,000000,13.8299,13.8761,13.7499,13.8163,3318883,0
+BN.US,D,20181026,000000,13.7011,13.7499,13.4199,13.6443,3073314,0
+BN.US,D,20181029,000000,13.7933,13.8401,13.4199,13.5357,3172876,0
+BN.US,D,20181030,000000,13.5357,13.7392,13.5041,13.7323,2573962,0
+BN.US,D,20181031,000000,13.8509,13.9567,13.7863,13.8199,4009105,0
+BN.US,D,20181101,000000,13.9059,14.0082,13.8781,13.96,2517027,0
+BN.US,D,20181102,000000,14.0131,14.0184,13.889,13.9393,2390560,0
+BN.US,D,20181105,000000,13.9726,14.0853,13.96,14.0645,1586157,0
+BN.US,D,20181106,000000,14.0681,14.1085,13.9726,14.0607,2797053,0
+BN.US,D,20181107,000000,14.1499,14.223,14.0576,14.1626,2629692,0
+BN.US,D,20181108,000000,14.089,14.1769,13.9463,14.0405,2645712,0
+BN.US,D,20181109,000000,14.0545,14.7839,14.0545,14.6815,5620794,0
+BN.US,D,20181112,000000,14.6747,14.7769,14.5463,14.6447,5935084,0
+BN.US,D,20181113,000000,14.7257,14.9568,14.6715,14.8687,3983951,0
+BN.US,D,20181114,000000,14.9632,15.0105,14.8205,14.8687,4505050,0
+BN.US,D,20181115,000000,14.7907,14.9493,14.7102,14.8959,4390411,0
+BN.US,D,20181116,000000,14.7977,14.9123,14.7702,14.8789,2252529,0
+BN.US,D,20181119,000000,14.8375,14.96,14.7732,14.8205,3352250,0
+BN.US,D,20181120,000000,14.6512,14.6847,14.4061,14.4363,7135632,0
+BN.US,D,20181121,000000,14.5197,14.7633,14.5001,14.6847,2337838,0
+BN.US,D,20181123,000000,14.5356,14.6071,14.4895,14.5356,1157674,0
+BN.US,D,20181126,000000,14.6921,15.0273,14.6921,14.9053,3790428,0
+BN.US,D,20181127,000000,14.8343,15.1023,14.8343,14.9833,3226254,0
+BN.US,D,20181128,000000,14.9939,15.055,14.9022,15.0519,3017836,0
+BN.US,D,20181129,000000,15.0243,15.1569,14.9865,15.0724,1775490,0
+BN.US,D,20181130,000000,15.0273,15.0693,14.8295,14.932,3408421,0
+BN.US,D,20181203,000000,15.0852,15.1029,14.8815,14.9734,3761161,0
+BN.US,D,20181204,000000,14.9288,14.9632,14.6056,14.6158,2810412,0
+BN.US,D,20181206,000000,14.4375,14.4413,13.9759,14.3478,7914109,0
+BN.US,D,20181207,000000,14.3611,14.5547,14.1473,14.1939,3960247,0
+BN.US,D,20181210,000000,14.1568,14.2429,13.9567,14.1701,5345113,0
+BN.US,D,20181211,000000,14.3102,14.4148,13.9627,13.9829,3924084,0
+BN.US,D,20181212,000000,14.1228,14.2751,14.1123,14.1371,3131629,0
+BN.US,D,20181213,000000,14.1191,14.2476,14.0151,14.0645,2157865,0
+BN.US,D,20181214,000000,13.9463,14.1473,13.9223,14.0921,4264875,0
+BN.US,D,20181217,000000,13.996,14.0815,13.6745,13.7245,3319207,0
+BN.US,D,20181218,000000,13.7923,13.8771,13.6698,13.7,4449751,0
+BN.US,D,20181219,000000,13.7207,13.839,13.3981,13.4178,6718834,0
+BN.US,D,20181220,000000,13.3848,13.4549,12.9934,13.0093,6392931,0
+BN.US,D,20181221,000000,13.0062,13.0676,12.6872,12.7085,6156338,0
+BN.US,D,20181224,000000,12.6071,12.7573,12.4755,12.4755,3668391,0
+BN.US,D,20181226,000000,12.4893,12.9117,12.4473,12.9047,4586901,0
+BN.US,D,20181227,000000,12.7117,12.9865,12.6766,12.9789,4752559,0
+BN.US,D,20181228,000000,13.0713,13.1424,12.8517,12.9281,4351546,0
+BN.US,D,20181231,000000,13.0427,13.0951,12.9689,13.0503,3419695,0
+BN.US,D,20190102,000000,12.9047,13.013,12.7375,12.9181,4716527,0
+BN.US,D,20190103,000000,12.8427,12.9212,12.7275,12.8941,4026224,0
+BN.US,D,20190104,000000,13.0427,13.4352,13.0062,13.4285,5688429,0
+BN.US,D,20190107,000000,13.4788,13.6396,13.3911,13.6257,4158820,0
+BN.US,D,20190108,000000,13.7245,13.8126,13.5516,13.6396,2449523,0
+BN.US,D,20190109,000000,13.7281,13.8987,13.7143,13.8809,3605746,0
+BN.US,D,20190110,000000,13.7853,13.9053,13.7488,13.8466,4282505,0
+BN.US,D,20190111,000000,13.7723,13.9287,13.7343,13.8428,2428435,0
+BN.US,D,20190114,000000,13.7923,13.8954,13.7343,13.8639,1898967,0
+BN.US,D,20190115,000000,13.8917,13.9185,13.7977,13.8954,2390141,0
+BN.US,D,20190116,000000,13.9493,14.0607,13.8987,13.996,2344290,0
+BN.US,D,20190117,000000,13.9255,14.2268,13.8954,14.1875,2867492,0
+BN.US,D,20190118,000000,14.2895,14.3685,14.2031,14.3478,1923488,0
+BN.US,D,20190122,000000,14.2098,14.2751,14.037,14.1265,3271753,0
+BN.US,D,20190123,000000,14.2031,14.2342,13.9493,14.0952,3149245,0
+BN.US,D,20190124,000000,14.1398,14.1738,13.9759,14.1435,2439079,0
+BN.US,D,20190125,000000,14.2895,14.3133,14.1537,14.307,2360909,0
+BN.US,D,20190128,000000,14.1838,14.2167,14.0301,14.2005,2451252,0
+BN.US,D,20190129,000000,14.2342,14.431,14.2167,14.2963,4419487,0
+BN.US,D,20190130,000000,14.3309,14.4481,14.2205,14.431,2456384,0
+BN.US,D,20190131,000000,14.421,14.6905,14.421,14.6501,4128632,0
+BN.US,D,20190201,000000,14.6799,14.7866,14.6501,14.7319,3002062,0
+BN.US,D,20190204,000000,14.7319,14.8778,14.7005,14.8745,1922270,0
+BN.US,D,20190205,000000,14.9393,15.0009,14.9017,14.9971,2700528,0
+BN.US,D,20190206,000000,14.9902,15.0412,14.8507,14.8645,1787929,0
+BN.US,D,20190207,000000,14.8067,14.8852,14.6905,14.8815,3408414,0
+BN.US,D,20190208,000000,14.813,14.8985,14.6295,14.8778,2943920,0
+BN.US,D,20190211,000000,14.9149,14.9734,14.6343,14.6737,3491775,0
+BN.US,D,20190212,000000,14.837,14.8676,14.6431,14.7319,3102668,0
+BN.US,D,20190213,000000,14.7866,14.7934,14.648,14.6737,3272869,0
+BN.US,D,20190214,000000,14.9697,15.0041,14.404,14.6295,5143685,0
+BN.US,D,20190215,000000,14.6942,14.9697,14.6431,14.9493,4751671,0
+BN.US,D,20190219,000000,14.9664,15.1738,14.9048,15.0787,4063232,0
+BN.US,D,20190220,000000,15.0724,15.1621,15.062,15.1501,4964220,0
+BN.US,D,20190221,000000,15.1538,15.1882,14.9766,15.055,2179869,0
+BN.US,D,20190222,000000,15.0819,15.1538,15.0412,15.1259,1825255,0
+BN.US,D,20190225,000000,15.2083,15.2348,15.0588,15.0819,2329437,0
+BN.US,D,20190226,000000,15.0819,15.2831,15.0819,15.2491,2680028,0
+BN.US,D,20190227,000000,15.2491,15.3515,15.1495,15.3414,2955314,0
+BN.US,D,20190228,000000,15.2769,15.5495,15.2769,15.4258,3880490,0
+BN.US,D,20190301,000000,15.5192,15.6276,15.4294,15.4502,3105926,0
+BN.US,D,20190304,000000,15.5255,15.6375,15.4429,15.5776,2751609,0
+BN.US,D,20190305,000000,15.5776,15.7245,15.5495,15.5897,3417678,0
+BN.US,D,20190306,000000,15.5739,15.7469,15.5739,15.7345,2137992,0
+BN.US,D,20190307,000000,15.7071,15.7712,15.4937,15.5802,2785469,0
+BN.US,D,20190308,000000,15.5287,15.5621,15.4089,15.5287,2890921,0
+BN.US,D,20190311,000000,15.5897,15.7139,15.5532,15.6539,2328713,0
+BN.US,D,20190312,000000,15.6825,15.7485,15.6539,15.7071,1372850,0
+BN.US,D,20190313,000000,15.8428,15.9425,15.6449,15.8529,24671597,0
+BN.US,D,20190314,000000,15.8353,15.8529,15.4535,15.4816,13471079,0
+BN.US,D,20190315,000000,15.4981,15.8285,15.4535,15.7913,7565726,0
+BN.US,D,20190318,000000,15.8149,15.8809,15.7345,15.8741,4183882,0
+BN.US,D,20190319,000000,15.9425,15.9733,15.8052,15.8975,5504920,0
+BN.US,D,20190320,000000,15.8637,16.0083,15.7659,15.9044,4178589,0
+BN.US,D,20190321,000000,15.8221,16.0417,15.8221,15.9289,6763204,0
+BN.US,D,20190322,000000,15.8567,15.8703,15.6752,15.6789,2858946,0
+BN.US,D,20190325,000000,15.6577,15.6996,15.5123,15.6411,4472905,0
+BN.US,D,20190326,000000,15.8149,15.8253,15.6375,15.7555,5019331,0
+BN.US,D,20190327,000000,15.7281,15.8221,15.6443,15.7555,5621176,0
+BN.US,D,20190328,000000,15.7712,15.9633,15.7712,15.9044,4841897,0
+BN.US,D,20190329,000000,16.0047,16.027,15.8285,15.9319,4035752,0
+BN.US,D,20190401,000000,16.0471,16.1632,15.9357,16.1579,5388108,0
+BN.US,D,20190402,000000,16.2217,16.2217,16.0607,16.1511,4163474,0
+BN.US,D,20190403,000000,16.2217,16.2699,16.1336,16.194,5349969,0
+BN.US,D,20190404,000000,16.1686,16.2323,16.1373,16.2153,2387231,0
+BN.US,D,20190405,000000,16.2083,16.2635,16.0571,16.1165,3916184,0
+BN.US,D,20190408,000000,16.1201,16.1437,16.0157,16.1405,3027317,0
+BN.US,D,20190409,000000,16.1234,16.1336,15.9765,16.0471,3462376,0
+BN.US,D,20190410,000000,16.0891,16.1898,16.0503,16.1543,2281685,0
+BN.US,D,20190411,000000,16.1579,16.2323,16.0854,16.0955,4097118,0
+BN.US,D,20190412,000000,16.2255,16.2292,16.1298,16.194,6920331,0
+BN.US,D,20190415,000000,16.2255,16.4269,16.1719,16.3957,4677582,0
+BN.US,D,20190416,000000,16.4756,16.4783,16.3451,16.3793,4640119,0
+BN.US,D,20190417,000000,16.4626,16.4657,16.2359,16.2461,4290627,0
+BN.US,D,20190418,000000,16.2497,16.4307,16.2323,16.42,2491779,0
+BN.US,D,20190422,000000,16.4169,16.4756,16.3957,16.4231,3598433,0
+BN.US,D,20190423,000000,16.4231,16.4821,16.3755,16.4756,3255351,0
+BN.US,D,20190424,000000,16.5289,16.5289,16.2938,16.2969,3466781,0
+BN.US,D,20190425,000000,16.3315,16.4025,16.2255,16.3717,2715662,0
+BN.US,D,20190426,000000,16.4132,16.4413,16.3416,16.4099,3076671,0
+BN.US,D,20190429,000000,16.4376,16.4756,16.3717,16.4269,3401315,0
+BN.US,D,20190430,000000,16.4657,16.4916,16.3378,16.4588,2786664,0
+BN.US,D,20190501,000000,16.4588,16.5393,16.3451,16.3484,3204442,0
+BN.US,D,20190502,000000,16.3591,16.4099,16.2115,16.2461,3821796,0
+BN.US,D,20190503,000000,16.2837,16.4025,16.2217,16.3993,3856865,0
+BN.US,D,20190506,000000,16.1751,16.3755,16.1234,16.3627,2018296,0
+BN.US,D,20190507,000000,16.1903,16.2397,16.0137,16.0677,3456584,0
+BN.US,D,20190508,000000,16.0503,16.1751,16.0339,16.0371,3407824,0
+BN.US,D,20190509,000000,15.984,16.1097,15.6276,15.8149,4408523,0
+BN.US,D,20190510,000000,15.8943,16.4605,15.8019,16.3416,12032365,0
+BN.US,D,20190513,000000,16.0709,16.1686,15.9357,16.1579,5858105,0
+BN.US,D,20190514,000000,16.2217,16.3039,16.1686,16.2461,4774403,0
+BN.US,D,20190515,000000,16.2185,16.3177,16.1061,16.2497,4323874,0
+BN.US,D,20190516,000000,16.2767,16.4169,16.2009,16.28,5619672,0
+BN.US,D,20190517,000000,16.0607,16.2497,16.0571,16.1883,4358189,0
+BN.US,D,20190520,000000,16.0923,16.1373,16.0009,16.0371,4946144,0
+BN.US,D,20190521,000000,16.1097,16.1373,16.0195,16.0645,7967494,0
+BN.US,D,20190522,000000,16.0439,16.0694,15.9681,15.9871,4706927,0
+BN.US,D,20190523,000000,15.7712,16.0083,15.7522,15.8943,3958620,0
+BN.US,D,20190524,000000,16.0339,16.0339,15.8809,15.9803,3640679,0
+BN.US,D,20190528,000000,16.0403,16.2115,15.9564,15.9564,4979758,0
+BN.US,D,20190529,000000,15.9633,15.994,15.7485,15.8428,8287509,0
+BN.US,D,20190530,000000,15.8943,15.9982,15.8253,15.8675,2689409,0
+BN.US,D,20190531,000000,15.6921,15.7623,15.6099,15.7135,3496380,0
+BN.US,D,20190603,000000,15.7517,15.8101,15.6679,15.7946,4677719,0
+BN.US,D,20190604,000000,15.8809,15.967,15.7654,15.9393,4477427,0
+BN.US,D,20190605,000000,16.011,16.0752,15.9181,16.0481,4114723,0
+BN.US,D,20190606,000000,16.1347,16.256,16.0651,16.2131,7062759,0
+BN.US,D,20190607,000000,16.2779,16.4503,16.2646,16.3506,4967860,0
+BN.US,D,20190610,000000,16.4503,16.4906,16.2725,16.2817,4759267,0
+BN.US,D,20190611,000000,16.4503,16.4503,16.1903,16.2477,2273974,0
+BN.US,D,20190612,000000,16.2195,16.34,16.1761,16.2271,2508335,0
+BN.US,D,20190613,000000,16.3161,16.3643,16.1892,16.2233,2893571,0
+BN.US,D,20190614,000000,16.1829,16.2477,16.107,16.1729,2159259,0
+BN.US,D,20190617,000000,16.1761,16.3266,16.1553,16.159,2252066,0
+BN.US,D,20190618,000000,16.2886,16.5071,16.2576,16.4434,4711221,0
+BN.US,D,20190619,000000,16.4646,16.5681,16.454,16.4773,5015531,0
+BN.US,D,20190620,000000,16.6375,16.704,16.4805,16.5799,3856778,0
+BN.US,D,20190621,000000,16.5521,16.5558,16.3845,16.5007,4139702,0
+BN.US,D,20190624,000000,16.5315,16.5315,16.3977,16.4572,2394277,0
+BN.US,D,20190625,000000,16.5315,16.5315,16.3161,16.3363,3461209,0
+BN.US,D,20190626,000000,16.3915,16.3945,16.2747,16.2854,2519907,0
+BN.US,D,20190627,000000,16.3299,16.3945,16.3161,16.3363,2308935,0
+BN.US,D,20190628,000000,16.3739,16.3899,16.2953,16.3739,4355699,0
+BN.US,D,20190701,000000,16.5071,16.6175,16.3977,16.5247,4022128,0
+BN.US,D,20190702,000000,16.5591,16.6551,16.4843,16.611,3489006,0
+BN.US,D,20190703,000000,16.6615,16.8504,16.611,16.7611,2693982,0
+BN.US,D,20190705,000000,16.7443,16.7474,16.5521,16.7245,3377541,0
+BN.US,D,20190708,000000,16.6551,16.6901,16.5007,16.542,2900204,0
+BN.US,D,20190709,000000,16.4503,16.6551,16.4434,16.6445,2871844,0
+BN.US,D,20190710,000000,16.7921,16.8539,16.714,16.7213,2641953,0
+BN.US,D,20190711,000000,16.6971,16.7921,16.6205,16.7277,2566367,0
+BN.US,D,20190712,000000,16.7341,16.8587,16.6863,16.8504,3299237,0
+BN.US,D,20190715,000000,16.8785,16.9299,16.7797,16.8435,3557431,0
+BN.US,D,20190716,000000,16.8473,16.8473,16.6583,16.6794,2179939,0
+BN.US,D,20190717,000000,16.6863,16.8095,16.5665,16.5767,2220353,0
+BN.US,D,20190718,000000,16.6825,16.7505,16.5172,16.6825,2797775,0
+BN.US,D,20190719,000000,16.6482,16.7062,16.4711,16.4745,1964288,0
+BN.US,D,20190722,000000,16.4745,16.5108,16.4099,16.4467,3006205,0
+BN.US,D,20190723,000000,16.5039,16.5799,16.4153,16.549,3302764,0
+BN.US,D,20190724,000000,16.5871,16.8504,16.5351,16.8473,3988138,0
+BN.US,D,20190725,000000,16.8473,16.9023,16.7611,16.8821,5329150,0
+BN.US,D,20190726,000000,16.9299,16.984,16.8473,16.9607,2572365,0
+BN.US,D,20190729,000000,16.9809,17.0631,16.8885,16.9533,3340350,0
+BN.US,D,20190730,000000,16.906,16.906,16.7851,16.8577,2126278,0
+BN.US,D,20190731,000000,16.8609,16.9092,16.6243,16.7921,7632461,0
+BN.US,D,20190801,000000,16.7474,17.0216,16.7175,16.8986,6367683,0
+BN.US,D,20190802,000000,16.7819,16.8577,16.6375,16.799,4941722,0
+BN.US,D,20190805,000000,16.5628,16.5941,16.2854,16.3643,4231897,0
+BN.US,D,20190806,000000,16.4869,16.6689,16.454,16.6615,8554246,0
+BN.US,D,20190807,000000,16.5382,16.8854,16.4015,16.8747,5013703,0
+BN.US,D,20190808,000000,16.9437,17.2067,16.6312,17.1735,5983601,0
+BN.US,D,20190809,000000,17.1767,17.4879,17.1767,17.4329,5111349,0
+BN.US,D,20190812,000000,17.4058,17.5331,17.3023,17.3151,3956049,0
+BN.US,D,20190813,000000,17.2653,17.5262,17.2138,17.4879,5451546,0
+BN.US,D,20190814,000000,17.2817,17.3661,17.0386,17.0557,5852151,0
+BN.US,D,20190815,000000,17.1007,17.2339,17.0311,17.1534,4165182,0
+BN.US,D,20190816,000000,17.2959,17.5331,17.2067,17.5124,3702375,0
+BN.US,D,20190819,000000,17.5601,17.7189,17.5188,17.6764,5664702,0
+BN.US,D,20190820,000000,17.7592,17.7624,17.6115,17.6488,4504313,0
+BN.US,D,20190821,000000,17.7554,17.8409,17.7178,17.8005,3967444,0
+BN.US,D,20190822,000000,17.8513,17.8513,17.6079,17.741,5424673,0
+BN.US,D,20190823,000000,17.6519,17.7592,17.2891,17.3379,5217823,0
+BN.US,D,20190826,000000,17.4397,17.5433,17.3951,17.5294,3554263,0
+BN.US,D,20190827,000000,17.6079,17.6079,17.4197,17.4535,3438990,0
+BN.US,D,20190828,000000,17.4159,17.5469,17.3415,17.5469,3219150,0
+BN.US,D,20190829,000000,17.5707,17.7347,17.5496,17.6801,4940857,0
+BN.US,D,20190830,000000,17.8154,17.8387,17.6801,17.7421,3135753,0
+BN.US,D,20190903,000000,17.619,17.7979,17.5803,17.7666,5960545,0
+BN.US,D,20190904,000000,17.8859,18.0621,17.8796,18.0301,4635671,0
+BN.US,D,20190905,000000,18.131,18.3576,18.0896,18.2553,3780278,0
+BN.US,D,20190906,000000,18.3131,18.4265,18.2747,18.3851,6645921,0
+BN.US,D,20190909,000000,18.4228,18.4425,18.1518,18.2371,5173749,0
+BN.US,D,20190910,000000,18.2307,18.2307,17.8578,18.0239,6124726,0
+BN.US,D,20190911,000000,18.0858,18.1719,17.9969,18.158,6418809,0
+BN.US,D,20190912,000000,18.2163,18.5109,18.1649,18.4303,5249120,0
+BN.US,D,20190913,000000,18.4425,18.6011,18.3545,18.4367,3246805,0
+BN.US,D,20190916,000000,18.4022,18.4367,18.1141,18.1476,3214213,0
+BN.US,D,20190917,000000,18.2201,18.4493,18.1719,18.4397,2959374,0
+BN.US,D,20190918,000000,18.4955,18.4955,18.2726,18.4197,5439576,0
+BN.US,D,20190919,000000,18.4127,18.705,18.4127,18.6181,4525098,0
+BN.US,D,20190920,000000,18.6812,18.6943,18.4329,18.5305,4343786,0
+BN.US,D,20190923,000000,18.4849,18.5023,18.2515,18.2715,7326298,0
+BN.US,D,20190924,000000,18.2271,18.3991,18.041,18.0797,6487477,0
+BN.US,D,20190925,000000,18.0621,18.2993,18.0621,18.2409,7509430,0
+BN.US,D,20190926,000000,18.3061,18.6271,18.2956,18.5613,7747268,0
+BN.US,D,20190927,000000,18.6323,18.7258,18.4493,18.5474,7771185,0
+BN.US,D,20190930,000000,18.2818,18.3236,18.0339,18.2515,16779953,0
+BN.US,D,20191001,000000,18.2201,18.2615,17.8557,17.8696,11879655,0
+BN.US,D,20191002,000000,17.7799,17.8351,17.3018,17.557,16021006,0
+BN.US,D,20191003,000000,17.4981,17.6121,17.2057,17.4769,10663940,0
+BN.US,D,20191004,000000,17.5433,17.7045,17.5273,17.6488,6886544,0
+BN.US,D,20191007,000000,17.6121,17.6525,17.4981,17.5841,5727052,0
+BN.US,D,20191008,000000,17.5262,17.6625,17.4912,17.5469,4574357,0
+BN.US,D,20191009,000000,17.6589,17.8351,17.5979,17.7666,9040210,0
+BN.US,D,20191010,000000,17.7666,17.9904,17.7527,17.9761,6750521,0
+BN.US,D,20191011,000000,18.2201,18.2993,18.0781,18.0896,4602112,0
+BN.US,D,20191014,000000,18.0896,18.1889,17.9969,18.0301,1723175,0
+BN.US,D,20191015,000000,18.0797,18.2956,18.0797,18.2027,3945340,0
+BN.US,D,20191016,000000,18.2715,18.3645,18.158,18.3545,4985917,0
+BN.US,D,20191017,000000,18.4265,18.4795,18.3411,18.3545,3296398,0
+BN.US,D,20191018,000000,18.3915,18.4425,18.3024,18.3475,2440674,0
+BN.US,D,20191021,000000,18.3749,18.4881,18.3204,18.4707,2079955,0
+BN.US,D,20191022,000000,18.5474,18.6355,18.4425,18.4456,4405369,0
+BN.US,D,20191023,000000,18.4397,18.5645,18.4159,18.5231,3661907,0
+BN.US,D,20191024,000000,18.5437,18.7083,18.5023,18.5783,3295699,0
+BN.US,D,20191025,000000,18.5231,18.5714,18.4159,18.5231,4298108,0
+BN.US,D,20191028,000000,18.5645,18.8557,18.5437,18.8415,2931979,0
+BN.US,D,20191029,000000,18.7943,18.9269,18.7603,18.8694,2932975,0
+BN.US,D,20191030,000000,18.8732,19.1381,18.7159,19.1348,3918551,0
+BN.US,D,20191031,000000,19.1348,19.1348,18.9072,18.9937,4911116,0
+BN.US,D,20191101,000000,19.0791,19.2452,19.0654,19.2389,3112167,0
+BN.US,D,20191104,000000,19.3794,19.4059,19.1825,19.3339,4605439,0
+BN.US,D,20191105,000000,19.3921,19.434,19.1996,19.2351,3888493,0
+BN.US,D,20191106,000000,19.2175,19.3375,19.1348,19.3375,3365836,0
+BN.US,D,20191107,000000,19.4027,19.5465,19.3921,19.4442,3225182,0
+BN.US,D,20191108,000000,19.4442,19.4685,19.3375,19.3821,2657010,0
+BN.US,D,20191111,000000,19.3407,19.6191,19.3407,19.5953,2531691,0
+BN.US,D,20191112,000000,19.5953,19.6435,19.5327,19.5709,2856642,0
+BN.US,D,20191113,000000,19.5226,19.7089,19.4998,19.6775,4436717,0
+BN.US,D,20191114,000000,19.7672,19.9736,19.4203,19.8458,3996354,0
+BN.US,D,20191115,000000,19.7809,19.9327,19.6251,19.7401,4898415,0
+BN.US,D,20191118,000000,19.7364,19.8144,19.6335,19.7572,3380900,0
+BN.US,D,20191119,000000,19.7709,19.8495,19.5604,19.6737,4649817,0
+BN.US,D,20191120,000000,19.6272,19.7037,19.5677,19.6983,4075127,0
+BN.US,D,20191121,000000,19.6638,19.7015,19.5465,19.6097,3358392,0
+BN.US,D,20191122,000000,19.6128,19.6537,19.5428,19.6272,1677169,0
+BN.US,D,20191125,000000,19.6669,19.7981,19.6303,19.7746,3029713,0
+BN.US,D,20191126,000000,19.7709,19.9566,19.7709,19.9464,2300374,0
+BN.US,D,20191127,000000,19.9529,20.0733,19.9084,20.0665,1884974,0
+BN.US,D,20191129,000000,20.1533,20.2419,20.0748,20.1359,1568145,0
+BN.US,D,20191202,000000,20.0627,20.0665,19.7326,19.7981,5574101,0
+BN.US,D,20191203,000000,19.6495,19.7529,19.5316,19.7115,3916056,0
+BN.US,D,20191204,000000,19.8213,19.9953,19.7359,19.9736,4066966,0
+BN.US,D,20191205,000000,20.0389,20.0802,19.9496,20.0484,3489696,0
+BN.US,D,20191206,000000,20.2351,20.2538,20.0357,20.0769,4362162,0
+BN.US,D,20191209,000000,20.0665,20.1217,19.9604,19.9667,3780125,0
+BN.US,D,20191210,000000,19.9259,19.9969,19.7873,19.9667,2815533,0
+BN.US,D,20191211,000000,20.0144,20.1672,19.9604,20.0484,2560091,0
+BN.US,D,20191212,000000,20.0484,20.104,19.7079,19.7391,5035620,0
+BN.US,D,20191213,000000,19.722,19.8453,19.6293,19.7873,5718427,0
+BN.US,D,20191216,000000,19.9046,20.0038,19.8389,19.9636,7616266,0
+BN.US,D,20191217,000000,19.9529,20.0218,19.8389,19.9811,2954376,0
+BN.US,D,20191218,000000,19.9969,20.0319,19.8977,19.94,2111180,0
+BN.US,D,20191219,000000,19.8977,20.1742,19.8871,20.1217,3080435,0
+BN.US,D,20191220,000000,20.0453,20.3079,20.0453,20.0903,2862174,0
+BN.US,D,20191223,000000,20.0802,20.1323,19.8245,19.8453,2629215,0
+BN.US,D,20191224,000000,19.8453,19.8801,19.6903,19.8659,1557277,0
+BN.US,D,20191226,000000,19.9153,19.9931,19.8389,19.9705,1383806,0
+BN.US,D,20191227,000000,20.0627,20.0733,19.9046,20.0218,2128398,0
+BN.US,D,20191230,000000,20.0218,20.0389,19.8595,19.9327,2575509,0
+BN.US,D,20191231,000000,19.9327,19.9721,19.8297,19.9259,3100656,0
+BN.US,D,20200102,000000,19.9604,20.0484,19.8213,19.9496,4897013,0
+BN.US,D,20200103,000000,19.7809,20.0748,19.7492,19.9433,2853155,0
+BN.US,D,20200106,000000,19.8489,20.0453,19.8107,20.0453,2215816,0
+BN.US,D,20200107,000000,20.0282,20.0871,19.919,19.9221,1831272,0
+BN.US,D,20200108,000000,19.9327,20.059,19.9259,19.9464,3998484,0
+BN.US,D,20200109,000000,20.0181,20.2065,20.0112,20.0769,3159716,0
+BN.US,D,20200110,000000,20.1603,20.1774,20.0357,20.1185,2404606,0
+BN.US,D,20200113,000000,20.2181,20.5839,20.2181,20.5737,3391495,0
+BN.US,D,20200114,000000,20.5524,20.7625,20.4591,20.7173,3968874,0
+BN.US,D,20200115,000000,20.7699,20.9487,20.7424,20.9281,3011637,0
+BN.US,D,20200116,000000,21.0071,21.2729,20.9699,21.2696,3830463,0
+BN.US,D,20200117,000000,21.3423,21.598,21.2872,21.4655,3898355,0
+BN.US,D,20200121,000000,21.4495,21.4591,21.3143,21.4039,2517767,0
+BN.US,D,20200122,000000,21.4591,21.5355,21.3248,21.3248,4093567,0
+BN.US,D,20200123,000000,21.2872,21.578,21.2357,21.5743,4451299,0
+BN.US,D,20200124,000000,21.6172,21.7499,21.4591,21.4999,3435060,0
+BN.US,D,20200127,000000,21.1148,21.3557,20.9109,21.2803,3660510,0
+BN.US,D,20200128,000000,21.3323,21.553,21.2357,21.5422,3122510,0
+BN.US,D,20200129,000000,21.5842,21.5911,21.2904,21.4526,3226041,0
+BN.US,D,20200130,000000,21.2803,21.4526,21.2072,21.4321,2567321,0
+BN.US,D,20200131,000000,21.2622,21.2973,20.9938,21.1011,2724979,0
+BN.US,D,20200203,000000,21.2072,21.5355,21.1242,21.3487,2887918,0
+BN.US,D,20200204,000000,21.5879,21.7393,21.5213,21.6204,2952851,0
+BN.US,D,20200205,000000,21.7524,21.8039,21.5928,21.77,2633515,0
+BN.US,D,20200206,000000,21.8347,22.1833,21.7975,22.1389,4225721,0
+BN.US,D,20200207,000000,22.0617,22.1545,21.9101,21.9388,2725846,0
+BN.US,D,20200210,000000,21.8723,22.0352,21.8723,22.0003,2403892,0
+BN.US,D,20200211,000000,22.1065,22.2973,22.0315,22.163,2332637,0
+BN.US,D,20200212,000000,22.2278,22.3244,21.9908,22.2661,3301167,0
+BN.US,D,20200213,000000,22.3652,23.0273,22.1492,22.9689,4558760,0
+BN.US,D,20200214,000000,23.0241,23.5589,22.9758,23.4269,4796886,0
+BN.US,D,20200218,000000,23.3345,23.4751,23.1277,23.2815,4959314,0
+BN.US,D,20200219,000000,23.327,23.5044,23.2682,23.4114,2897680,0
+BN.US,D,20200220,000000,23.3944,23.5812,23.2352,23.5419,2536219,0
+BN.US,D,20200221,000000,23.5245,23.5829,23.2352,23.4688,3316463,0
+BN.US,D,20200224,000000,22.7106,23.031,22.5927,22.6279,6804384,0
+BN.US,D,20200225,000000,22.7307,22.8523,21.842,21.9736,5403123,0
+BN.US,D,20200226,000000,21.9736,22.4523,21.9068,21.9101,5843384,0
+BN.US,D,20200227,000000,21.4341,21.7001,20.9492,21.0261,10125484,0
+BN.US,D,20200228,000000,20.3317,20.7424,19.7609,20.7279,15011965,0
+BN.US,D,20200302,000000,20.8632,21.448,20.4997,21.4373,8667213,0
+BN.US,D,20200303,000000,21.5025,21.8761,21.0637,21.1189,5463450,0
+BN.US,D,20200304,000000,21.5695,21.9579,21.4692,21.8866,4197104,0
+BN.US,D,20200305,000000,21.3503,21.7243,21.2177,21.5094,4297552,0
+BN.US,D,20200306,000000,20.9743,21.3891,20.7142,21.3195,4591052,0
+BN.US,D,20200309,000000,19.8362,19.8919,18.9556,18.9593,11898864,0
+BN.US,D,20200310,000000,19.7089,19.8292,18.8437,19.6229,11172105,0
+BN.US,D,20200311,000000,19.0929,19.2829,18.3878,18.6123,8484672,0
+BN.US,D,20200312,000000,17.5347,17.6313,15.6326,16.0746,18078912,0
+BN.US,D,20200313,000000,16.9225,18.4022,16.2477,18.3841,11353399,0
+BN.US,D,20200316,000000,15.5839,16.5521,15.5575,15.6459,7844087,0
+BN.US,D,20200317,000000,15.9511,16.2996,15.0529,15.6741,15153318,0
+BN.US,D,20200318,000000,14.6921,14.9175,11.6755,14.422,18326419,0
+BN.US,D,20200319,000000,14.2771,15.1244,13.3615,14.8927,9862945,0
+BN.US,D,20200320,000000,15.2146,15.706,13.1913,13.3615,10226995,0
+BN.US,D,20200323,000000,13.2747,13.3267,11.1869,11.4357,23635183,0
+BN.US,D,20200324,000000,12.8357,13.6109,12.2002,13.2585,17484254,0
+BN.US,D,20200325,000000,13.482,15.5299,13.482,14.7021,19389056,0
+BN.US,D,20200326,000000,15.1765,15.7913,14.8827,15.1007,19037537,0
+BN.US,D,20200327,000000,14.3807,15.201,13.9567,14.6125,10123054,0
+BN.US,D,20200330,000000,14.5403,15.2975,14.1451,15.2523,10962283,0
+BN.US,D,20200331,000000,15.1308,15.5261,14.9621,15.2975,6605443,0
+BN.US,D,20200401,000000,14.7165,14.8655,14.3303,14.3875,6165046,0
+BN.US,D,20200402,000000,14.4837,15.3786,14.1314,15.0173,5224056,0
+BN.US,D,20200403,000000,15.0954,15.4268,14.618,15.0073,7258942,0
+BN.US,D,20200406,000000,15.6085,16.4127,15.6085,16.3347,5556372,0
+BN.US,D,20200407,000000,17.3724,17.6105,16.3553,16.4651,5843139,0
+BN.US,D,20200408,000000,16.8423,17.8181,16.5941,17.6774,6136893,0
+BN.US,D,20200409,000000,17.9894,18.6261,17.7761,18.1851,5502426,0
+BN.US,D,20200413,000000,18.1391,18.1438,17.2159,17.5172,3806470,0
+BN.US,D,20200414,000000,17.8696,17.9713,17.3899,17.7501,5308173,0
+BN.US,D,20200415,000000,17.1125,17.5533,16.9209,17.2052,3570593,0
+BN.US,D,20200416,000000,17.3145,17.3251,16.853,16.9417,3014920,0
+BN.US,D,20200417,000000,17.6667,17.8027,17.1443,17.5172,4011673,0
+BN.US,D,20200420,000000,17.1284,17.4801,16.9877,17.123,3949869,0
+BN.US,D,20200421,000000,16.7087,16.9596,16.4848,16.5263,2909885,0
+BN.US,D,20200422,000000,16.8478,16.9261,16.5473,16.5941,4162049,0
+BN.US,D,20200423,000000,16.6819,16.7701,16.4439,16.505,5103207,0
+BN.US,D,20200424,000000,16.5941,16.7595,16.3808,16.5263,4344075,0
+BN.US,D,20200427,000000,16.7293,17.0189,16.6121,16.9771,4414622,0
+BN.US,D,20200428,000000,17.3724,17.5638,17.0659,17.0816,5882654,0
+BN.US,D,20200429,000000,17.5894,18.3619,17.4695,18.2689,5736605,0
+BN.US,D,20200430,000000,18.0143,18.0929,17.4695,17.5384,5644726,0
+BN.US,D,20200501,000000,17.2,17.226,16.8011,17.0233,3384374,0
+BN.US,D,20200504,000000,16.7649,17.2679,16.7135,17.1851,4022984,0
+BN.US,D,20200505,000000,17.4334,17.5479,17.1443,17.175,2691884,0
+BN.US,D,20200506,000000,17.3305,17.4031,16.7595,16.7856,4710478,0
+BN.US,D,20200507,000000,17.1125,17.5277,17.0091,17.226,3301194,0
+BN.US,D,20200508,000000,17.5172,17.5172,17.1177,17.3198,3468870,0
+BN.US,D,20200511,000000,17.1125,17.5841,16.9108,17.4589,3487654,0
+BN.US,D,20200512,000000,17.4907,17.5745,16.853,16.853,3936226,0
+BN.US,D,20200513,000000,16.8215,16.8896,16.0233,16.0746,5936239,0
+BN.US,D,20200514,000000,15.7129,15.9771,15.3803,15.8884,7708852,0
+BN.US,D,20200515,000000,15.6337,15.8783,15.4316,15.5315,4384136,0
+BN.US,D,20200518,000000,15.9718,16.1691,15.6969,15.9771,5682916,0
+BN.US,D,20200519,000000,15.9617,16.0535,15.5101,15.5101,4913338,0
+BN.US,D,20200520,000000,15.7129,15.7654,15.2801,15.4895,6223325,0
+BN.US,D,20200521,000000,15.5049,15.8571,15.4636,15.5781,5043906,0
+BN.US,D,20200522,000000,15.5575,15.8057,15.4268,15.7129,4473341,0
+BN.US,D,20200526,000000,16.3033,16.7749,16.2461,16.6401,4746355,0
+BN.US,D,20200527,000000,16.957,17.0391,16.3293,16.6768,3659728,0
+BN.US,D,20200528,000000,16.7707,16.7808,16.4891,16.531,6963819,0
+BN.US,D,20200529,000000,16.4588,16.6509,16.1358,16.3229,3796718,0
+BN.US,D,20200601,000000,16.4061,16.7495,16.3542,16.5045,3908433,0
+BN.US,D,20200602,000000,16.6249,17.1772,16.6249,17.1088,4414291,0
+BN.US,D,20200603,000000,17.3119,18.3326,17.27,18.1857,3955921,0
+BN.US,D,20200604,000000,18.1235,18.3379,17.8842,17.9627,3072032,0
+BN.US,D,20200605,000000,18.5815,19.1071,18.5511,18.8732,5161604,0
+BN.US,D,20200608,000000,19.3103,19.6387,19.0304,19.6283,5757469,0
+BN.US,D,20200609,000000,19.2483,19.4801,19.0494,19.3989,4047135,0
+BN.US,D,20200610,000000,19.2996,19.3989,18.8313,19.1285,4385243,0
+BN.US,D,20200611,000000,18.2329,18.4934,17.2855,17.3597,6661315,0
+BN.US,D,20200612,000000,18.0296,18.1761,17.4833,17.7703,4679018,0
+BN.US,D,20200615,000000,17.2593,17.8529,17.0355,17.6551,3872807,0
+BN.US,D,20200616,000000,18.2383,18.5511,17.8323,17.9681,6378940,0
+BN.US,D,20200617,000000,18.0456,18.2015,17.8944,18.0249,4065283,0
+BN.US,D,20200618,000000,17.7436,18.0296,17.7436,17.8529,3669639,0
+BN.US,D,20200619,000000,18.0874,18.1601,17.6434,17.7278,5220571,0
+BN.US,D,20200622,000000,17.7017,17.9045,17.5256,17.8944,2612477,0
+BN.US,D,20200623,000000,18.2174,18.2589,17.6195,17.6811,3752044,0
+BN.US,D,20200624,000000,17.4833,17.4939,16.6768,17.0675,4776604,0
+BN.US,D,20200625,000000,16.9065,17.531,16.7911,17.5097,3754781,0
+BN.US,D,20200626,000000,17.3224,17.4567,16.8695,16.9219,4184602,0
+BN.US,D,20200629,000000,16.9782,17.1088,16.6885,16.9834,5131472,0
+BN.US,D,20200630,000000,16.9065,17.1969,16.8535,17.1246,2556251,0
+BN.US,D,20200701,000000,17.2234,17.4111,16.8483,16.9165,2534452,0
+BN.US,D,20200702,000000,17.1871,17.5363,16.9782,17.0407,3575799,0
+BN.US,D,20200706,000000,17.3491,17.4833,17.1565,17.3543,2419497,0
+BN.US,D,20200707,000000,17.1723,17.2234,16.7654,16.7808,3006293,0
+BN.US,D,20200708,000000,16.7861,17.1671,16.7654,17.1565,2865509,0
+BN.US,D,20200709,000000,17.1723,17.2487,16.4745,16.8906,2804868,0
+BN.US,D,20200710,000000,16.8483,17.0981,16.6663,17.0879,2373654,0
+BN.US,D,20200713,000000,17.1772,17.4307,17.0621,17.2434,3496380,0
+BN.US,D,20200714,000000,17.1723,17.7756,17.0981,17.749,3729408,0
+BN.US,D,20200715,000000,17.9681,18.2854,17.9363,18.1443,3068019,0
+BN.US,D,20200716,000000,18.0405,18.1761,17.8424,17.8997,3863021,0
+BN.US,D,20200717,000000,17.999,18.0981,17.8377,17.9937,1708854,0
+BN.US,D,20200720,000000,17.931,18.0037,17.7436,17.8529,1703139,0
+BN.US,D,20200721,000000,18.1911,18.2541,18.0089,18.1235,2418364,0
+BN.US,D,20200722,000000,18.0405,18.1761,17.8664,17.9782,2024905,0
+BN.US,D,20200723,000000,17.9681,17.9937,17.5617,17.6451,2667288,0
+BN.US,D,20200724,000000,17.6195,17.6195,17.3384,17.4361,1964712,0
+BN.US,D,20200727,000000,17.3437,17.6195,17.2127,17.5464,3583478,0
+BN.US,D,20200728,000000,17.5256,17.749,17.4727,17.7278,2647518,0
+BN.US,D,20200729,000000,17.7436,17.7458,17.3856,17.6551,3167675,0
+BN.US,D,20200730,000000,17.2907,17.4567,17.0933,17.4567,3880546,0
+BN.US,D,20200731,000000,17.4058,17.4519,16.5989,16.8275,7495514,0
+BN.US,D,20200803,000000,16.8906,16.9012,16.2969,16.5468,8206973,0
+BN.US,D,20200804,000000,16.5361,16.8275,16.5045,16.6611,4213710,0
+BN.US,D,20200805,000000,16.7549,16.9782,16.6768,16.9119,2583637,0
+BN.US,D,20200806,000000,17.1405,17.1772,16.7754,16.9012,3146469,0
+BN.US,D,20200807,000000,16.812,16.9527,16.7336,16.8221,3835829,0
+BN.US,D,20200810,000000,16.8906,17.2127,16.8174,17.1405,3966428,0
+BN.US,D,20200811,000000,17.3799,18.2956,17.3119,17.6195,3896108,0
+BN.US,D,20200812,000000,17.8424,18.1761,17.5825,17.6195,4561734,0
+BN.US,D,20200813,000000,17.4361,17.5256,17.1772,17.3119,6686991,0
+BN.US,D,20200814,000000,17.2539,17.8842,16.9326,17.5097,7700309,0
+BN.US,D,20200817,000000,17.7962,18.1857,17.6865,17.8997,5286725,0
+BN.US,D,20200818,000000,17.9417,17.9782,17.4417,17.5151,5231658,0
+BN.US,D,20200819,000000,17.635,17.7072,17.4992,17.5825,2844826,0
+BN.US,D,20200820,000000,17.4361,17.6705,17.4255,17.4567,2413143,0
+BN.US,D,20200821,000000,17.3597,17.6249,17.2907,17.6195,2404186,0
+BN.US,D,20200824,000000,17.6913,17.8637,17.6223,17.7543,2848871,0
+BN.US,D,20200825,000000,17.8016,17.8742,17.4466,17.531,2259528,0
+BN.US,D,20200826,000000,17.5411,17.9077,17.4361,17.8583,4219095,0
+BN.US,D,20200827,000000,17.9045,18.1708,17.8377,18.0668,3942054,0
+BN.US,D,20200828,000000,18.1863,18.2414,17.9729,18.1969,3284669,0
+BN.US,D,20200831,000000,18.1502,18.1863,17.6126,17.6233,3572735,0
+BN.US,D,20200901,000000,17.5655,17.8057,17.3357,17.7321,2605349,0
+BN.US,D,20200902,000000,17.8111,18.2074,17.7587,18.1087,2993711,0
+BN.US,D,20200903,000000,18.1135,18.2388,17.5024,17.6583,3270470,0
+BN.US,D,20200904,000000,17.8885,17.9411,17.1787,17.3771,4150108,0
+BN.US,D,20200908,000000,17.1893,17.2355,16.9129,16.949,3228367,0
+BN.US,D,20200909,000000,17.1109,17.3198,17.0637,17.1941,2537299,0
+BN.US,D,20200910,000000,17.2095,17.2461,16.8679,16.9695,4768265,0
+BN.US,D,20200911,000000,16.9745,17.262,16.9745,17.2461,3378606,0
+BN.US,D,20200914,000000,17.3677,17.4863,17.2487,17.2985,3918981,0
+BN.US,D,20200915,000000,17.4245,17.6335,17.3677,17.4245,5708217,0
+BN.US,D,20200916,000000,17.4445,17.9518,17.4445,17.7373,3786489,0
+BN.US,D,20200917,000000,17.5342,17.6795,17.4551,17.5809,3358734,0
+BN.US,D,20200918,000000,17.5496,17.7479,17.365,17.4759,2564368,0
+BN.US,D,20200921,000000,17.037,17.1109,16.6981,16.9905,3482910,0
+BN.US,D,20200922,000000,16.9905,17.27,16.9745,17.148,2550608,0
+BN.US,D,20200923,000000,17.3623,17.3824,16.6615,16.6773,3078309,0
+BN.US,D,20200924,000000,16.5777,16.7759,16.3484,16.5883,3967214,0
+BN.US,D,20200925,000000,16.5724,17.0531,16.4942,16.9695,4156638,0
+BN.US,D,20200928,000000,17.3305,17.6955,17.2513,17.4759,3667790,0
+BN.US,D,20200929,000000,17.3771,17.4706,17.0583,17.1893,4594275,0
+BN.US,D,20200930,000000,17.2461,17.4445,17.1893,17.2673,4189110,0
+BN.US,D,20201001,000000,17.4191,17.6903,17.2407,17.6179,4692114,0
+BN.US,D,20201002,000000,17.3677,17.7061,17.3093,17.6743,2608108,0
+BN.US,D,20201005,000000,17.8524,17.9623,17.6483,17.8524,3418373,0
+BN.US,D,20201006,000000,17.8266,18.1686,17.6637,17.6955,4090461,0
+BN.US,D,20201007,000000,17.9251,18.3793,17.8791,18.3179,4503222,0
+BN.US,D,20201008,000000,18.5109,18.7148,18.3691,18.5635,4778892,0
+BN.US,D,20201009,000000,18.6723,18.7039,18.3513,18.3744,3006393,0
+BN.US,D,20201012,000000,18.3485,18.479,18.3072,18.3593,2112475,0
+BN.US,D,20201013,000000,18.3125,18.3593,17.8165,17.9623,2654537,0
+BN.US,D,20201014,000000,18.0249,18.0615,17.7479,17.7587,3027157,0
+BN.US,D,20201015,000000,17.4191,17.6535,17.3824,17.6335,4518502,0
+BN.US,D,20201016,000000,17.7007,17.7587,17.5183,17.6233,3651787,0
+BN.US,D,20201019,000000,18.035,18.0874,17.5496,17.5968,4783633,0
+BN.US,D,20201020,000000,17.764,17.8057,17.5235,17.6073,4087159,0
+BN.US,D,20201021,000000,17.5496,17.7007,17.409,17.5395,3210461,0
+BN.US,D,20201022,000000,17.5288,17.7168,17.4599,17.7007,3432480,0
+BN.US,D,20201023,000000,17.8885,17.8885,17.5549,17.7114,2889994,0
+BN.US,D,20201026,000000,17.5915,17.6073,16.9283,17.0317,5743490,0
+BN.US,D,20201027,000000,16.9905,17.0637,16.6301,16.6355,4449889,0
+BN.US,D,20201028,000000,16.2747,16.3336,15.8101,15.8201,6678094,0
+BN.US,D,20201029,000000,15.8353,15.8938,15.5955,15.7538,8474760,0
+BN.US,D,20201030,000000,15.6689,15.6769,15.1941,15.5547,8237168,0
+BN.US,D,20201102,000000,15.8149,15.8508,15.5234,15.6847,5651998,0
+BN.US,D,20201103,000000,16.0184,16.7814,16.0041,16.6879,5482478,0
+BN.US,D,20201104,000000,16.7341,16.9023,16.4003,16.7299,6102762,0
+BN.US,D,20201105,000000,17.1267,17.6409,17.1056,17.5549,6310000,0
+BN.US,D,20201106,000000,17.6383,17.8213,17.225,17.288,7463686,0
+BN.US,D,20201109,000000,18.7405,19.5815,18.5794,18.6987,13475301,0
+BN.US,D,20201110,000000,18.8033,19.6234,18.7094,19.5391,11158291,0
+BN.US,D,20201111,000000,19.8007,20.0197,19.5497,19.6909,11840164,0
+BN.US,D,20201112,000000,19.7535,19.8266,18.7039,18.8085,7088840,0
+BN.US,D,20201113,000000,19.0531,19.4877,19.0531,19.4197,5332458,0
+BN.US,D,20201116,000000,19.8426,20.7693,19.7746,20.7666,7832305,0
+BN.US,D,20201117,000000,20.511,21.4039,20.511,21.2108,9366806,0
+BN.US,D,20201118,000000,21.4145,21.7864,21.3259,21.3312,6736443,0
+BN.US,D,20201119,000000,21.0701,21.3418,20.8717,21.3205,3626363,0
+BN.US,D,20201120,000000,21.2427,21.284,20.8664,21.0282,3665072,0
+BN.US,D,20201123,000000,21.284,21.4766,21.0443,21.4145,4217851,0
+BN.US,D,20201124,000000,21.8267,22.5323,21.623,22.4803,6905293,0
+BN.US,D,20201125,000000,22.2921,22.2973,21.5795,21.7069,5190973,0
+BN.US,D,20201127,000000,21.44,21.7493,21.3248,21.5397,2221039,0
+BN.US,D,20201130,000000,21.4655,21.5609,21.0421,21.2093,5587154,0
+BN.US,D,20201201,000000,21.5716,21.6077,21.2305,21.2411,5205818,0
+BN.US,D,20201202,000000,21.2463,21.5105,21.136,21.4347,6331310,0
+BN.US,D,20201203,000000,21.5132,21.7121,21.3301,21.5917,5865703,0
+BN.US,D,20201204,000000,21.7333,22.3148,21.6909,22.283,4934270,0
+BN.US,D,20201207,000000,22.1684,22.2097,21.8533,21.9057,3271446,0
+BN.US,D,20201208,000000,21.7653,21.9693,21.7227,21.8898,2317061,0
+BN.US,D,20201209,000000,22.0003,22.0003,21.4506,21.7387,3209015,0
+BN.US,D,20201210,000000,21.6077,22.2857,21.4839,22.2311,4187917,0
+BN.US,D,20201211,000000,21.9853,21.9908,21.7121,21.8221,3581854,0
+BN.US,D,20201214,000000,21.9483,22.0579,21.2517,21.2723,2740935,0
+BN.US,D,20201215,000000,21.4655,21.6283,21.2305,21.5969,2485215,0
+BN.US,D,20201216,000000,21.5969,21.6696,21.2411,21.2565,2084467,0
+BN.US,D,20201217,000000,21.4347,21.5397,21.1567,21.4081,3207993,0
+BN.US,D,20201218,000000,21.3561,21.4449,20.8506,21.0839,4634052,0
+BN.US,D,20201221,000000,20.5963,20.8899,20.3402,20.7853,3991734,0
+BN.US,D,20201222,000000,20.7746,20.8664,20.5443,20.7221,2075327,0
+BN.US,D,20201223,000000,20.9997,21.1985,20.8113,21.1001,2074856,0
+BN.US,D,20201224,000000,21.2144,21.4814,21.2039,21.4294,1656328,0
+BN.US,D,20201228,000000,21.623,21.7705,21.3667,21.4655,1976010,0
+BN.US,D,20201229,000000,21.6545,21.8071,21.4028,21.6283,2386781,0
+BN.US,D,20201230,000000,21.7333,21.9693,21.6437,21.6644,1730705,0
+BN.US,D,20201231,000000,21.6023,21.8871,21.5503,21.6183,3337792,0
+BN.US,D,20210104,000000,21.4973,21.8071,20.4082,20.6644,10632088,0
+BN.US,D,20210105,000000,20.7329,20.9163,20.3615,20.4394,7391157,0
+BN.US,D,20210106,000000,20.675,20.9003,20.3954,20.764,11503770,0
+BN.US,D,20210107,000000,20.9057,20.9365,20.2655,20.4186,5468127,0
+BN.US,D,20210108,000000,20.5603,20.5963,20.1837,20.5443,5601298,0
+BN.US,D,20210111,000000,20.266,20.4238,20.0829,20.1731,4523056,0
+BN.US,D,20210112,000000,20.1731,20.4003,19.9475,20.2818,3317179,0
+BN.US,D,20210113,000000,20.3295,20.3349,20.0043,20.0043,6073717,0
+BN.US,D,20210114,000000,20.041,20.2606,19.9583,20.2553,5986833,0
+BN.US,D,20210115,000000,20.0936,20.403,19.8627,20.2923,6027449,0
+BN.US,D,20210119,000000,20.4809,20.5549,20.0511,20.0511,7197027,0
+BN.US,D,20210120,000000,20.2091,20.6257,19.9989,20.5603,5599283,0
+BN.US,D,20210121,000000,20.5339,20.6231,20.287,20.3295,3217559,0
+BN.US,D,20210122,000000,20.1837,20.2452,19.9583,20.1413,4563235,0
+BN.US,D,20210125,000000,20.0882,20.3402,19.9422,20.1884,4176069,0
+BN.US,D,20210126,000000,20.3243,20.5839,20.1624,20.5339,3863305,0
+BN.US,D,20210127,000000,20.2976,20.303,19.9159,20.12,8819350,0
+BN.US,D,20210128,000000,20.1571,20.8745,20.0936,20.8219,7349803,0
+BN.US,D,20210129,000000,20.5863,20.6905,20.104,20.3455,11351995,0
+BN.US,D,20210201,000000,20.5073,20.7381,20.3975,20.486,6679431,0
+BN.US,D,20210202,000000,20.6644,20.9365,20.6335,20.7381,4161842,0
+BN.US,D,20210203,000000,20.6441,21.1001,20.5254,21.0576,6151401,0
+BN.US,D,20210204,000000,21.11,21.6713,21.11,21.3774,5347852,0
+BN.US,D,20210205,000000,21.4707,21.728,21.3774,21.4294,5105252,0
+BN.US,D,20210208,000000,21.5025,21.7175,21.2985,21.5917,6274845,0
+BN.US,D,20210209,000000,21.4919,21.7864,21.3035,21.6909,4122178,0
+BN.US,D,20210210,000000,21.8794,21.8846,21.4028,21.4866,4988735,0
+BN.US,D,20210211,000000,22.1939,22.5138,21.8794,22.2989,5739713,0
+BN.US,D,20210212,000000,22.2151,22.7912,22.1839,22.4984,5678087,0
+BN.US,D,20210216,000000,22.6555,22.9275,22.4984,22.8856,6591012,0
+BN.US,D,20210217,000000,22.7865,23.1107,22.6555,23.0321,5051037,0
+BN.US,D,20210218,000000,22.7865,23.0534,22.6529,22.9489,4460676,0
+BN.US,D,20210219,000000,22.9065,23.0999,22.7334,22.76,3619849,0
+BN.US,D,20210222,000000,22.5817,22.7912,22.4565,22.7441,3346959,0
+BN.US,D,20210223,000000,22.8172,22.8749,22.4035,22.6289,5446125,0
+BN.US,D,20210224,000000,22.6289,23.1691,22.4035,23.1584,4900990,0
+BN.US,D,20210225,000000,23.2211,23.2421,21.85,21.8549,7276270,0
+BN.US,D,20210226,000000,21.9552,21.9971,21.198,21.198,5945790,0
+BN.US,D,20210301,000000,21.6135,21.8342,21.5402,21.6919,5153028,0
+BN.US,D,20210302,000000,21.7398,22.1492,21.6759,22.0702,7778404,0
+BN.US,D,20210303,000000,21.9971,22.1254,21.6813,21.6973,4380357,0
+BN.US,D,20210304,000000,21.6448,21.9445,21.1721,21.4607,8981799,0
+BN.US,D,20210305,000000,21.5975,21.9604,21.3875,21.8597,5358170,0
+BN.US,D,20210308,000000,21.9604,22.1965,21.7768,21.9817,4181829,0
+BN.US,D,20210309,000000,22.1017,22.6273,22.1017,22.2231,4149974,0
+BN.US,D,20210310,000000,22.3647,22.5016,22.1492,22.3911,3175121,0
+BN.US,D,20210311,000000,22.4596,22.7901,22.4013,22.6958,3071508,0
+BN.US,D,20210312,000000,22.7223,22.8845,22.5801,22.8793,4095835,0
+BN.US,D,20210315,000000,22.8739,22.9955,22.5907,22.8639,4425907,0
+BN.US,D,20210316,000000,22.8427,23.0683,22.7116,22.9849,4360174,0
+BN.US,D,20210317,000000,22.9955,23.9883,22.8793,23.9721,6931459,0
+BN.US,D,20210318,000000,23.9463,24.0513,23.5733,23.6677,6710139,0
+BN.US,D,20210319,000000,23.6153,23.8831,23.4783,23.7203,3360028,0
+BN.US,D,20210322,000000,23.7203,24.0141,23.5626,23.794,3446503,0
+BN.US,D,20210323,000000,23.6045,23.8093,23.5044,23.536,5930036,0
+BN.US,D,20210324,000000,23.6045,23.9935,23.6045,23.6364,3107821,0
+BN.US,D,20210325,000000,23.5044,23.9589,23.3897,23.8518,4136482,0
+BN.US,D,20210326,000000,23.8779,24.1027,23.683,23.9935,2646509,0
+BN.US,D,20210329,000000,23.7567,24.0672,23.5601,23.9669,2795302,0
+BN.US,D,20210330,000000,23.925,24.0036,23.7096,23.8253,3181963,0
+BN.US,D,20210331,000000,23.7675,23.7675,23.3037,23.3791,7206453,0
+BN.US,D,20210401,000000,23.4783,23.5679,23.0946,23.5095,9310260,0
+BN.US,D,20210405,000000,23.7727,24.0036,23.6257,23.8518,4254921,0
+BN.US,D,20210406,000000,23.7992,23.8877,23.5679,23.6571,4886993,0
+BN.US,D,20210407,000000,23.6677,23.8465,23.5785,23.7675,3459274,0
+BN.US,D,20210408,000000,23.8093,23.8572,23.6418,23.7781,2758434,0
+BN.US,D,20210409,000000,23.7834,23.9303,23.5919,23.9198,4084231,0
+BN.US,D,20210412,000000,23.8877,24.2768,23.8359,24.1458,3295741,0
+BN.US,D,20210413,000000,24.1668,24.1668,23.8572,23.9091,3405520,0
+BN.US,D,20210414,000000,23.9038,24.2031,23.7727,23.8465,5579058,0
+BN.US,D,20210415,000000,23.9721,24.3086,23.9303,24.3032,3678258,0
+BN.US,D,20210416,000000,24.272,24.4747,24.0879,24.2242,3486921,0
+BN.US,D,20210419,000000,24.2927,24.5293,23.9721,24.0566,3245744,0
+BN.US,D,20210420,000000,23.9721,24.0407,23.0946,23.2265,5370821,0
+BN.US,D,20210421,000000,23.2211,23.725,23.116,23.7203,3336090,0
+BN.US,D,20210422,000000,23.7043,23.9145,23.5148,23.6523,3366925,0
+BN.US,D,20210423,000000,23.7149,23.8384,23.5999,23.8147,2991088,0
+BN.US,D,20210426,000000,23.9721,24.0247,23.7356,23.8572,2323939,0
+BN.US,D,20210427,000000,23.8677,23.9669,23.6937,23.8677,2354623,0
+BN.US,D,20210428,000000,23.9357,24.1297,23.8147,24.0088,6219642,0
+BN.US,D,20210429,000000,24.1511,24.3876,23.9828,24.1829,2739291,0
+BN.US,D,20210430,000000,24.0932,24.1244,23.8985,23.9463,3279900,0
+BN.US,D,20210503,000000,24.0619,24.1668,23.9669,24.0247,2495396,0
+BN.US,D,20210504,000000,23.925,23.9935,23.4655,23.7781,3673829,0
+BN.US,D,20210505,000000,24.0247,24.0247,23.7834,23.8725,5327961,0
+BN.US,D,20210506,000000,23.925,24.0354,23.7149,24.0301,2683067,0
+BN.US,D,20210507,000000,23.9615,24.5505,23.9357,24.3983,4153428,0
+BN.US,D,20210510,000000,24.508,24.7023,24.1775,24.193,3242662,0
+BN.US,D,20210511,000000,23.8779,24.1155,23.6045,24.0672,4372367,0
+BN.US,D,20210512,000000,23.9038,24.1721,23.5044,23.5044,4788848,0
+BN.US,D,20210513,000000,23.9357,24.2111,23.6677,23.9198,4800942,0
+BN.US,D,20210514,000000,24.1668,25.4905,24.1091,25.4168,8119912,0
+BN.US,D,20210517,000000,25.3225,25.7743,25.107,25.6112,4594111,0
+BN.US,D,20210518,000000,25.6112,26.1951,25.5697,25.7427,5506582,0
+BN.US,D,20210519,000000,25.3749,25.7061,25.0179,25.6535,5505065,0
+BN.US,D,20210520,000000,25.7903,26.079,25.7113,25.8011,4691466,0
+BN.US,D,20210521,000000,25.8895,25.9638,25.4433,25.6853,4036885,0
+BN.US,D,20210524,000000,25.6695,25.9533,25.6481,25.932,2935387,0
+BN.US,D,20210525,000000,25.9586,26.2789,25.8555,25.9215,5973833,0
+BN.US,D,20210526,000000,25.9426,26.2051,25.7612,26.1102,4214888,0
+BN.US,D,20210527,000000,26.305,26.5474,26.1794,26.4265,6472941,0
+BN.US,D,20210528,000000,26.5215,26.6031,26.3157,26.5161,3945841,0
+BN.US,D,20210601,000000,26.695,26.732,26.3739,26.4318,5222128,0
+BN.US,D,20210602,000000,26.5369,26.5527,26.1846,26.3209,3504984,0
+BN.US,D,20210603,000000,26.1263,26.4451,25.9839,26.3367,3862847,0
+BN.US,D,20210604,000000,26.5369,26.5687,26.2637,26.3687,3046221,0
+BN.US,D,20210607,000000,26.4265,26.5845,26.3262,26.4058,3085507,0
+BN.US,D,20210608,000000,26.4476,26.5269,26.3103,26.3528,4133321,0
+BN.US,D,20210609,000000,26.3528,26.4058,26.079,26.0996,3031025,0
+BN.US,D,20210610,000000,26.2849,26.3183,25.9606,26.2743,3791233,0
+BN.US,D,20210611,000000,26.2743,26.3634,26.0891,26.1421,3022769,0
+BN.US,D,20210614,000000,26.1209,26.1951,25.9973,26.1209,3331623,0
+BN.US,D,20210615,000000,26.1049,26.5421,26.0891,26.3846,4377126,0
+BN.US,D,20210616,000000,26.411,26.8483,26.3739,26.4164,10045472,0
+BN.US,D,20210617,000000,26.4689,26.5055,25.9368,25.9527,6132907,0
+BN.US,D,20210618,000000,25.7947,25.9813,25.5307,25.7469,8857034,0
+BN.US,D,20210621,000000,25.9103,26.2423,25.7839,26.1846,4079693,0
+BN.US,D,20210622,000000,26.1951,26.5862,26.0843,26.5001,5564220,0
+BN.US,D,20210623,000000,26.6324,26.6324,26.1925,26.4425,4372603,0
+BN.US,D,20210624,000000,26.6535,27.2981,26.5634,27.2222,5279889,0
+BN.US,D,20210625,000000,27.3114,27.5007,27.0955,27.4959,6925435,0
+BN.US,D,20210628,000000,27.2643,27.6675,27.0748,27.3799,6276805,0
+BN.US,D,20210629,000000,27.4169,27.6329,27.1373,27.6275,6210706,0
+BN.US,D,20210630,000000,27.5061,27.6171,26.8005,26.8536,6162124,0
+BN.US,D,20210701,000000,26.8903,27.2855,26.8903,27.217,2791124,0
+BN.US,D,20210702,000000,27.2377,27.3906,26.8641,27.0377,4734507,0
+BN.US,D,20210706,000000,26.9797,26.9797,26.6217,26.8903,5779301,0
+BN.US,D,20210707,000000,26.9373,26.9373,26.6377,26.8111,4703001,0
+BN.US,D,20210708,000000,26.3501,26.5926,25.9421,26.5001,7188658,0
+BN.US,D,20210709,000000,26.7687,27.019,26.5953,27.0005,3685634,0
+BN.US,D,20210712,000000,26.932,26.9851,26.732,26.8747,3606497,0
+BN.US,D,20210713,000000,26.7373,26.8111,26.3791,26.5953,7865360,0
+BN.US,D,20210714,000000,26.6902,26.8217,26.5687,26.6795,4652196,0
+BN.US,D,20210715,000000,26.5369,26.6583,26.3899,26.5634,4959414,0
+BN.US,D,20210716,000000,26.643,26.6689,26.0737,26.1102,5945781,0
+BN.US,D,20210719,000000,25.6579,25.705,24.9303,25.2205,12062310,0
+BN.US,D,20210720,000000,25.2259,25.9527,25.0992,25.9049,6691045,0
+BN.US,D,20210721,000000,26.174,26.9427,26.1315,26.8483,4226846,0
+BN.US,D,20210722,000000,26.8483,27.2313,26.7108,27.0907,8624484,0
+BN.US,D,20210723,000000,27.3486,27.5485,26.8483,26.9693,15299292,0
+BN.US,D,20210726,000000,26.8641,26.9481,26.6324,26.7003,9581431,0
+BN.US,D,20210727,000000,26.5474,27.5958,26.5055,27.4695,6541540,0
+BN.US,D,20210728,000000,27.4959,28.2913,27.3299,28.2175,6326106,0
+BN.US,D,20210729,000000,28.407,28.8653,28.1439,28.7597,12651157,0
+BN.US,D,20210730,000000,28.5599,28.9178,28.3545,28.4387,7001935,0
+BN.US,D,20210802,000000,28.6758,28.8501,28.3759,28.4972,5146793,0
+BN.US,D,20210803,000000,28.3598,28.7233,28.2705,28.6758,5690955,0
+BN.US,D,20210804,000000,28.581,29.4394,28.5438,29.0393,7079080,0
+BN.US,D,20210805,000000,29.1179,29.4287,29.0819,29.408,3210048,0
+BN.US,D,20210806,000000,29.4978,30.0139,29.4447,29.8717,7166446,0
+BN.US,D,20210809,000000,30.0247,30.0823,29.6925,30.0506,6530692,0
+BN.US,D,20210810,000000,30.0983,30.4618,30.0983,30.1715,3809398,0
+BN.US,D,20210811,000000,30.1875,30.3927,30.0139,30.2247,5577337,0
+BN.US,D,20210812,000000,30.1926,30.293,28.7545,29.7875,8556986,0
+BN.US,D,20210813,000000,29.9503,30.1143,29.6819,29.8559,4013665,0
+BN.US,D,20210816,000000,29.7609,29.9981,29.6925,29.8505,5275461,0
+BN.US,D,20210817,000000,29.6559,29.6659,28.8653,29.1025,9960192,0
+BN.US,D,20210818,000000,29.2553,29.6765,29.1287,29.3603,4666021,0
+BN.US,D,20210819,000000,28.9704,28.9917,28.6758,28.7597,3028795,0
+BN.US,D,20210820,000000,28.7491,29.3445,28.5863,29.3291,3651900,0
+BN.US,D,20210823,000000,29.5031,29.7875,29.4711,29.4978,3840986,0
+BN.US,D,20210824,000000,29.5031,29.6399,29.1815,29.3603,3416784,0
+BN.US,D,20210825,000000,29.4241,29.7875,29.3345,29.7031,2932294,0
+BN.US,D,20210826,000000,29.7343,29.8612,29.6293,29.6712,2218899,0
+BN.US,D,20210827,000000,29.6978,30.0957,29.6872,30.0031,2896700,0
+BN.US,D,20210830,000000,30.1986,30.2257,29.7444,29.7603,5688258,0
+BN.US,D,20210831,000000,29.7025,29.8924,29.3221,29.3275,4980446,0
+BN.US,D,20210901,000000,29.5805,30.0193,29.3221,29.8394,3035961,0
+BN.US,D,20210902,000000,29.945,30.1242,29.9084,30.0612,2200329,0
+BN.US,D,20210903,000000,30.1242,30.1242,29.7815,30.0247,2073469,0
+BN.US,D,20210907,000000,29.8394,30.0193,29.7205,29.7551,2375119,0
+BN.US,D,20210908,000000,29.623,29.7444,29.3959,29.5173,2207041,0
+BN.US,D,20210909,000000,29.5225,29.9397,29.3692,29.5173,3681161,0
+BN.US,D,20210910,000000,29.7498,29.7709,29.085,29.085,2319534,0
+BN.US,D,20210913,000000,29.2961,29.5126,29.2167,29.4543,3202702,0
+BN.US,D,20210914,000000,29.5173,29.5699,29.1158,29.1423,2204896,0
+BN.US,D,20210915,000000,29.1848,29.4225,28.9471,29.3221,2588545,0
+BN.US,D,20210916,000000,29.2537,29.4648,28.8999,29.1265,1918608,0
+BN.US,D,20210917,000000,28.9629,29.1211,28.3667,28.4881,5114959,0
+BN.US,D,20210920,000000,27.9703,28.0021,27.295,27.6382,4026795,0
+BN.US,D,20210921,000000,27.9545,28.9843,27.8972,28.7464,6255351,0
+BN.US,D,20210922,000000,29.0107,29.5279,28.8313,29.3587,4628665,0
+BN.US,D,20210923,000000,29.5651,29.8872,29.5333,29.6654,5525015,0
+BN.US,D,20210924,000000,29.4436,29.6336,29.1795,29.5599,2349026,0
+BN.US,D,20210927,000000,29.5545,29.6177,29.1953,29.3377,3512818,0
+BN.US,D,20210928,000000,29.0373,29.0373,28.4193,28.4775,6114776,0
+BN.US,D,20210929,000000,28.5778,28.6255,28.0658,28.1607,4370412,0
+BN.US,D,20210930,000000,28.2877,28.6622,28.1237,28.2505,5600539,0
+BN.US,D,20211001,000000,28.4299,28.9735,28.1237,28.8367,3542897,0
+BN.US,D,20211004,000000,28.7624,28.8101,28.1076,28.3978,2924512,0
+BN.US,D,20211005,000000,28.5089,28.842,28.3721,28.6357,1978512,0
+BN.US,D,20211006,000000,28.2558,28.7889,28.1868,28.6887,2510011,0
+BN.US,D,20211007,000000,29.0001,29.7498,29.0001,29.4595,2780676,0
+BN.US,D,20211008,000000,29.4648,29.7815,29.2616,29.7232,2438951,0
+BN.US,D,20211011,000000,29.692,29.8707,29.5965,29.6813,1762336,0
+BN.US,D,20211012,000000,29.6813,29.9084,29.5965,29.7763,2107612,0
+BN.US,D,20211013,000000,29.9183,30.0247,29.591,29.9715,1673501,0
+BN.US,D,20211014,000000,30.1037,30.6951,30.1037,30.6687,2572143,0
+BN.US,D,20211015,000000,30.9795,31.0804,30.8532,31.006,2250524,0
+BN.US,D,20211018,000000,30.8586,30.943,30.6846,30.9169,1238574,0
+BN.US,D,20211019,000000,31.1329,31.1488,30.8373,30.9689,2370354,0
+BN.US,D,20211020,000000,31.0166,31.6029,30.9011,31.5133,2832131,0
+BN.US,D,20211021,000000,31.5133,31.9115,31.3997,31.8778,2396667,0
+BN.US,D,20211022,000000,31.9933,32.2471,31.7929,32.2097,2016950,0
+BN.US,D,20211025,000000,32.1781,32.5271,31.9721,32.4689,2353056,0
+BN.US,D,20211026,000000,32.6852,32.7169,32.2577,32.3418,2382975,0
+BN.US,D,20211027,000000,32.2045,32.4689,32.02,32.036,4104628,0
+BN.US,D,20211028,000000,32.1207,32.6983,32.1207,32.6533,2855670,0
+BN.US,D,20211029,000000,32.4264,32.7063,31.8459,31.8831,4291334,0
+BN.US,D,20211101,000000,32.0038,32.1515,31.7191,31.8301,2873182,0
+BN.US,D,20211102,000000,31.8354,32.3632,31.6872,31.8831,2977315,0
+BN.US,D,20211103,000000,31.9089,32.0889,31.5499,32.0463,2337044,0
+BN.US,D,20211104,000000,31.899,32.1781,31.7087,31.9721,1610596,0
+BN.US,D,20211105,000000,32.2364,32.6959,32.2258,32.5112,2305314,0
+BN.US,D,20211108,000000,32.7169,32.8379,32.3733,32.4635,1611433,0
+BN.US,D,20211109,000000,32.4581,32.7063,32.1568,32.4316,2076413,0
+BN.US,D,20211110,000000,32.1887,32.1887,31.8193,31.8884,2375750,0
+BN.US,D,20211111,000000,32.3,32.3,31.0219,31.1175,2940722,0
+BN.US,D,20211112,000000,31.1541,32.4635,31.1541,31.8671,4308597,0
+BN.US,D,20211115,000000,31.9668,32.3161,31.2119,31.2649,2840102,0
+BN.US,D,20211116,000000,31.2756,31.5605,31.2756,31.3972,2273661,0
+BN.US,D,20211117,000000,31.3811,31.5869,31.1089,31.3387,2954623,0
+BN.US,D,20211118,000000,31.3547,31.6506,31.1121,31.3439,1508030,0
+BN.US,D,20211119,000000,31.1541,31.4709,30.8586,31.4656,2353109,0
+BN.US,D,20211122,000000,31.5763,31.8563,31.0262,31.0697,1878645,0
+BN.US,D,20211123,000000,31.0113,31.1382,30.4469,30.8691,2556021,0
+BN.US,D,20211124,000000,30.6792,31.2438,30.6263,31.2119,1695807,0
+BN.US,D,20211126,000000,30.3515,30.5254,29.9874,30.3832,1770148,0
+BN.US,D,20211129,000000,30.7216,31.1084,30.476,30.648,2727682,0
+BN.US,D,20211130,000000,30.4682,30.5471,29.5683,29.7215,4117162,0
+BN.US,D,20211201,000000,30.1085,30.2989,29.3141,29.3141,4681119,0
+BN.US,D,20211202,000000,29.4204,30.378,29.3779,30.2192,2452923,0
+BN.US,D,20211203,000000,30.2989,30.5417,29.0235,29.3672,3856435,0
+BN.US,D,20211206,000000,29.8543,30.5471,29.6425,30.3148,2828680,0
+BN.US,D,20211207,000000,31.0077,31.3858,30.9227,31.1769,2278447,0
+BN.US,D,20211208,000000,31.1877,31.3725,30.8225,30.8914,1628490,0
+BN.US,D,20211209,000000,30.7169,30.9179,30.4787,30.6321,1438843,0
+BN.US,D,20211210,000000,30.8277,30.9598,30.6002,30.8914,1600054,0
+BN.US,D,20211213,000000,30.7482,30.8543,30.5185,30.7117,2347025,0
+BN.US,D,20211214,000000,30.3355,30.823,30.3249,30.4892,3257168,0
+BN.US,D,20211215,000000,30.4999,31.3885,30.2777,31.2353,2851459,0
+BN.US,D,20211216,000000,31.2724,31.4683,30.8225,30.8543,2730266,0
+BN.US,D,20211217,000000,30.5159,30.7536,30.0021,30.3301,2119141,0
+BN.US,D,20211220,000000,29.8171,30.1662,29.5418,29.9385,1810890,0
+BN.US,D,20211221,000000,30.2723,30.8465,30.2405,30.6161,2142030,0
+BN.US,D,20211222,000000,30.6053,31.1084,30.4629,31.1084,1799805,0
+BN.US,D,20211223,000000,31.214,31.7853,31.1153,31.717,1897429,0
+BN.US,D,20211227,000000,31.7118,32.1929,31.5842,32.177,1087916,0
+BN.US,D,20211228,000000,32.1717,32.3833,32.0873,32.1929,1237530,0
+BN.US,D,20211229,000000,32.2883,32.5265,32.0607,32.2353,1965316,0
+BN.US,D,20211230,000000,32.2513,32.5055,32.0023,32.029,1424614,0
+BN.US,D,20211231,000000,32.029,32.058,31.5949,31.9493,2150521,0
+BN.US,D,20220103,000000,31.9493,32.2724,31.5499,31.7223,1641399,0
+BN.US,D,20220104,000000,31.7483,32.3097,31.7276,32.0236,3192377,0
+BN.US,D,20220105,000000,32.1345,32.2087,30.563,30.5737,3705069,0
+BN.US,D,20220106,000000,30.5577,30.6214,30.0925,30.4521,5952312,0
+BN.US,D,20220107,000000,30.4787,30.6745,30.0978,30.3565,1867955,0
+BN.US,D,20220110,000000,30.1185,30.2777,29.6188,29.9917,2024842,0
+BN.US,D,20220111,000000,30.0287,31.0555,29.9173,31.0394,1868244,0
+BN.US,D,20220112,000000,31.2457,31.7011,31.0501,31.198,3852054,0
+BN.US,D,20220113,000000,31.2511,31.5263,30.7482,30.8543,2782834,0
+BN.US,D,20220114,000000,30.4629,30.648,29.902,30.2087,2947973,0
+BN.US,D,20220118,000000,29.9652,30.0341,29.243,29.3991,4182163,0
+BN.US,D,20220119,000000,29.6373,29.6373,28.9073,29.0976,3152046,0
+BN.US,D,20220120,000000,29.3195,29.8649,28.9387,29.0342,2557576,0
+BN.US,D,20220121,000000,28.8597,28.8597,28.2033,28.251,3585169,0
+BN.US,D,20220124,000000,27.5311,28.4203,26.9171,28.3727,4546587,0
+BN.US,D,20220125,000000,27.8277,28.8463,27.6902,28.4945,4110695,0
+BN.US,D,20220126,000000,28.7747,29.1397,27.7639,27.9014,5742654,0
+BN.US,D,20220127,000000,28.1819,28.2775,27.5893,27.6637,5374120,0
+BN.US,D,20220128,000000,27.6081,28.1607,27.4361,28.1397,3575038,0
+BN.US,D,20220131,000000,27.9917,29.2245,27.9545,29.1555,4141229,0
+BN.US,D,20220201,000000,29.2087,29.4414,28.8013,29.3991,2999720,0
+BN.US,D,20220202,000000,29.6373,29.685,29.2167,29.5525,2446307,0
+BN.US,D,20220203,000000,29.2245,29.2537,28.7799,28.7851,3832088,0
+BN.US,D,20220204,000000,28.6532,29.2456,28.6532,28.9173,5928223,0
+BN.US,D,20220207,000000,28.9704,29.8012,28.9704,29.5152,3102272,0
+BN.US,D,20220208,000000,29.415,29.7932,29.1082,29.6904,2908989,0
+BN.US,D,20220209,000000,30.0287,30.4629,30.0129,30.1085,5948928,0
+BN.US,D,20220210,000000,31.5896,33.0527,31.4947,31.6003,11105105,0
+BN.US,D,20220211,000000,31.7429,31.8543,30.6797,30.7169,5774510,0
+BN.US,D,20220214,000000,30.7271,30.7271,29.7853,29.9811,5073548,0
+BN.US,D,20220215,000000,30.4734,30.6161,29.7853,29.8967,3876737,0
+BN.US,D,20220216,000000,29.8383,29.9943,29.5178,29.8649,3023029,0
+BN.US,D,20220217,000000,29.632,29.6797,28.849,28.8806,3304701,0
+BN.US,D,20220218,000000,28.9863,29.1237,28.042,28.1502,6792215,0
+BN.US,D,20220222,000000,28.1183,28.547,27.8648,28.251,3741860,0
+BN.US,D,20220223,000000,28.5841,28.6851,27.6425,27.6849,2569949,0
+BN.US,D,20220224,000000,26.5628,28.2431,26.4837,28.2033,3950395,0
+BN.US,D,20220225,000000,28.3253,29.1025,27.9965,29.0841,3257245,0
+BN.US,D,20220228,000000,28.5216,29.0467,28.3464,28.9885,4115637,0
+BN.US,D,20220301,000000,28.9194,29.0097,27.9166,28.3199,3158268,0
+BN.US,D,20220302,000000,28.479,29.1688,28.4738,29.0573,2730856,0
+BN.US,D,20220303,000000,29.1211,29.1899,28.4371,28.6064,2063439,0
+BN.US,D,20220304,000000,28.2457,28.6648,28.0017,28.6489,2605579,0
+BN.US,D,20220307,000000,28.5004,28.7895,27.7205,27.7416,5216057,0
+BN.US,D,20220308,000000,27.9803,28.3994,27.4711,27.6939,2645422,0
+BN.US,D,20220309,000000,28.3732,28.8821,28.1502,28.7867,3344201,0
+BN.US,D,20220310,000000,28.3571,28.6913,28.1661,28.6064,1842300,0
+BN.US,D,20220311,000000,28.7073,28.9937,28.3571,28.3836,3242293,0
+BN.US,D,20220314,000000,28.3253,28.6542,27.4975,27.6569,2687841,0
+BN.US,D,20220315,000000,27.8425,28.0546,27.5667,28.0069,3352265,0
+BN.US,D,20220316,000000,28.3253,29.1529,28.1291,28.9512,3697005,0
+BN.US,D,20220317,000000,28.9248,29.4394,28.8133,29.4287,2715270,0
+BN.US,D,20220318,000000,29.3333,30.6542,29.0203,29.6622,2580466,0
+BN.US,D,20220321,000000,29.5561,29.8081,29.2803,29.7258,1811776,0
+BN.US,D,20220322,000000,30.0335,30.1981,29.8638,30.0548,1987767,0
+BN.US,D,20220323,000000,29.9699,30.0282,29.4182,29.4287,2079270,0
+BN.US,D,20220324,000000,29.5879,29.9858,29.3889,29.9009,2660363,0
+BN.US,D,20220325,000000,30.0335,30.1875,29.7205,30.1662,2171044,0
+BN.US,D,20220328,000000,30.0495,30.3679,29.8214,30.336,1686454,0
+BN.US,D,20220329,000000,30.8188,30.9886,30.6542,30.9195,1930788,0
+BN.US,D,20220330,000000,30.6967,30.9566,30.4473,30.5641,1619142,0
+BN.US,D,20220331,000000,30.5164,30.9037,30.0123,30.0123,3050876,0
+BN.US,D,20220401,000000,30.3041,30.3732,29.9911,30.3201,2318214,0
+BN.US,D,20220404,000000,30.5005,31.1105,30.4156,31.1,2180892,0
+BN.US,D,20220405,000000,31.0946,31.3863,30.7764,30.8717,4045337,0
+BN.US,D,20220406,000000,30.6437,30.7392,30.2511,30.442,3173264,0
+BN.US,D,20220407,000000,30.2511,30.3041,29.6781,29.8797,3650398,0
+BN.US,D,20220408,000000,29.8744,30.1133,29.6303,29.7842,1680345,0
+BN.US,D,20220411,000000,29.5615,29.6781,28.9194,28.9565,2689021,0
+BN.US,D,20220412,000000,28.9725,29.2324,28.5216,28.5693,2078362,0
+BN.US,D,20220413,000000,28.5799,29.0149,28.3941,28.8983,2115453,0
+BN.US,D,20220414,000000,28.9833,29.3281,28.8506,28.9833,2314704,0
+BN.US,D,20220418,000000,28.8663,28.9461,28.4129,28.5321,2033192,0
+BN.US,D,20220419,000000,28.5481,29.2697,28.5481,29.0891,2362085,0
+BN.US,D,20220420,000000,29.4287,29.5773,29.1104,29.4711,1851097,0
+BN.US,D,20220421,000000,29.7736,30.023,28.8345,28.8663,1991161,0
+BN.US,D,20220422,000000,28.7603,28.7603,27.3491,27.3969,3561075,0
+BN.US,D,20220425,000000,27.1104,27.6727,26.8345,27.5295,3695243,0
+BN.US,D,20220426,000000,27.2747,27.3225,26.3597,26.3888,4128066,0
+BN.US,D,20220427,000000,26.9776,27.296,26.6329,26.6966,3931985,0
+BN.US,D,20220428,000000,26.9884,27.5295,26.8079,27.3969,2538264,0
+BN.US,D,20220429,000000,27.3014,27.5083,26.3491,26.4524,2601400,0
+BN.US,D,20220502,000000,26.3994,26.6699,26.0599,26.6329,3462163,0
+BN.US,D,20220503,000000,26.7708,27.0573,26.5533,26.8186,2498551,0
+BN.US,D,20220504,000000,26.8079,27.5613,26.4842,27.54,4327629,0
+BN.US,D,20220505,000000,27.227,27.3225,25.9484,26.1076,4205662,0
+BN.US,D,20220506,000000,25.89,25.9591,25.3702,25.6992,4565057,0
+BN.US,D,20220509,000000,25.227,25.5188,24.5267,24.5692,5364072,0
+BN.US,D,20220510,000000,25.1155,25.4178,24.5585,25.02,6413380,0
+BN.US,D,20220511,000000,24.9351,25.6194,24.7442,24.845,4545111,0
+BN.US,D,20220512,000000,24.6329,24.6329,23.4098,24.1022,7115006,0
+BN.US,D,20220513,000000,24.5373,25.4763,24.2189,25.3118,5545781,0
+BN.US,D,20220516,000000,25.2003,25.7045,24.9087,25.3489,4727576,0
+BN.US,D,20220517,000000,25.9113,26.2137,25.6858,25.9538,4668340,0
+BN.US,D,20220518,000000,25.5559,25.6567,24.2879,24.3463,4598556,0
+BN.US,D,20220519,000000,24.1925,24.8661,23.9537,24.5638,5665401,0
+BN.US,D,20220520,000000,24.983,25.0997,24.2747,24.983,3735287,0
+BN.US,D,20220523,000000,25.2854,25.3489,24.8236,24.9511,2044656,0
+BN.US,D,20220524,000000,24.7972,24.9244,24.0119,24.8504,2967585,0
+BN.US,D,20220525,000000,24.6485,25.0414,24.5745,24.9511,1681080,0
+BN.US,D,20220526,000000,25.0467,25.8444,24.9776,25.6091,2794147,0
+BN.US,D,20220527,000000,25.8059,26.8114,25.8059,26.7849,5108171,0
+BN.US,D,20220531,000000,26.9924,27.3915,26.6251,26.9231,7213091,0
+BN.US,D,20220601,000000,26.9709,27.2263,26.4071,26.5933,2650837,0
+BN.US,D,20220602,000000,26.5401,27.3435,26.439,27.3329,2545227,0
+BN.US,D,20220603,000000,27.0295,27.104,26.6359,26.7317,2673796,0
+BN.US,D,20220606,000000,27.0561,27.3861,26.8514,26.9763,2005656,0
+BN.US,D,20220607,000000,26.6839,27.1931,26.6839,27.1254,1644598,0
+BN.US,D,20220608,000000,27.0295,27.0935,26.588,26.6944,1107733,0
+BN.US,D,20220609,000000,26.4921,26.5933,25.976,25.976,2115147,0
+BN.US,D,20220610,000000,25.5185,25.5929,24.9969,25.1088,2583492,0
+BN.US,D,20220613,000000,24.2362,24.3959,23.8211,24.0659,5869475,0
+BN.US,D,20220614,000000,24.1511,24.1565,23.6457,23.9011,4763974,0
+BN.US,D,20220615,000000,24.2308,24.7256,23.8585,24.3266,5049511,0
+BN.US,D,20220616,000000,23.6349,23.7839,22.8687,22.9751,5459276,0
+BN.US,D,20220617,000000,22.9486,23.438,22.8207,23.0763,4413813,0
+BN.US,D,20220621,000000,23.4912,23.6827,23.2305,23.3103,3285079,0
+BN.US,D,20220622,000000,22.9165,23.4194,22.8049,23.1507,2937045,0
+BN.US,D,20220623,000000,23.2625,23.6376,23.156,23.6083,2296137,0
+BN.US,D,20220624,000000,23.9329,24.3798,23.6935,24.2894,2109952,0
+BN.US,D,20220627,000000,24.5341,24.5341,24.1031,24.332,1841419,0
+BN.US,D,20220628,000000,24.5715,24.7256,23.8319,23.9807,3117517,0
+BN.US,D,20220629,000000,23.8477,24.0446,23.5764,23.7786,2796197,0
+BN.US,D,20220630,000000,23.5711,23.8371,23.2253,23.6615,3763356,0
+BN.US,D,20220701,000000,23.5231,24.0074,23.4329,23.9542,1666243,0
+BN.US,D,20220705,000000,23.5073,23.8997,23.1721,23.8744,3564832,0
+BN.US,D,20220706,000000,23.8744,23.9807,23.4221,23.7307,3403659,0
+BN.US,D,20220707,000000,23.9648,24.4334,23.9542,24.3904,2131987,0
+BN.US,D,20220708,000000,24.2149,24.3904,23.9701,24.1776,2263432,0
+BN.US,D,20220711,000000,23.9222,24.0074,23.5605,23.6562,1963921,0
+BN.US,D,20220712,000000,23.4647,24.1138,23.4647,23.8797,2308510,0
+BN.US,D,20220713,000000,23.4167,23.7014,23.0869,23.4912,2414034,0
+BN.US,D,20220714,000000,23.0602,23.1906,22.4589,23.0017,3257246,0
+BN.US,D,20220715,000000,23.3635,23.8211,23.0549,23.8105,2524702,0
+BN.US,D,20220718,000000,24.1511,24.3479,23.8849,23.9275,1803723,0
+BN.US,D,20220719,000000,24.2787,25.0608,24.1722,24.9224,3289708,0
+BN.US,D,20220720,000000,24.7735,25.4466,24.7735,25.3056,2172436,0
+BN.US,D,20220721,000000,25.2737,25.5769,25.0715,25.5611,2471828,0
+BN.US,D,20220722,000000,25.5769,25.8377,25.2737,25.5397,3165641,0
+BN.US,D,20220725,000000,25.6195,25.7364,25.4067,25.6781,3118954,0
+BN.US,D,20220726,000000,25.4971,25.5745,25.0289,25.194,2516139,0
+BN.US,D,20220727,000000,25.4067,25.9494,25.3663,25.7365,2937460,0
+BN.US,D,20220728,000000,25.6995,26.3113,25.4971,26.2101,3092434,0
+BN.US,D,20220729,000000,26.2581,26.657,26.1197,26.4177,2629107,0
+BN.US,D,20220801,000000,26.141,26.5441,25.976,26.3911,2698248,0
+BN.US,D,20220802,000000,26.3007,26.3325,25.976,26.0612,2715512,0
+BN.US,D,20220803,000000,26.3645,26.5587,26.109,26.4603,1852597,0
+BN.US,D,20220804,000000,26.5294,26.7476,26.3803,26.7476,1680091,0
+BN.US,D,20220805,000000,26.4123,26.5667,26.1459,26.5242,1923335,0
+BN.US,D,20220808,000000,26.7423,27.0721,26.673,26.7317,2436606,0
+BN.US,D,20220809,000000,26.6038,26.7635,26.4283,26.7103,2826247,0
+BN.US,D,20220810,000000,27.2637,28.2693,27.123,28.1841,4372016,0
+BN.US,D,20220811,000000,28.3545,28.7749,28.0778,28.4982,4321118,0
+BN.US,D,20220812,000000,28.7056,28.7217,28.3437,28.5832,2873831,0
+BN.US,D,20220815,000000,28.1788,28.5035,28.1417,28.2853,2063969,0
+BN.US,D,20220816,000000,28.2055,28.3517,27.9448,28.2375,2384852,0
+BN.US,D,20220817,000000,27.8596,28.1363,27.6335,27.9287,1993800,0
+BN.US,D,20220818,000000,27.9287,28.0833,27.7746,27.9128,1919381,0
+BN.US,D,20220819,000000,27.7904,27.7904,27.2291,27.4819,1669138,0
+BN.US,D,20220822,000000,26.9709,27.2263,26.8008,27.1465,3026306,0
+BN.US,D,20220823,000000,27.1998,27.4553,27.0031,27.1838,1940113,0
+BN.US,D,20220824,000000,27.0083,27.4179,26.9709,27.1519,1393616,0
+BN.US,D,20220825,000000,27.2743,27.5085,27.1838,27.4127,1892935,0
+BN.US,D,20220826,000000,27.3063,27.3861,26.141,26.1677,2962150,0
+BN.US,D,20220829,000000,26.0079,26.3485,25.9229,26.1941,2224315,0
+BN.US,D,20220830,000000,26.3329,26.5225,25.8633,25.9327,2335909,0
+BN.US,D,20220831,000000,25.9114,26.2209,25.6553,25.6713,2352635,0
+BN.US,D,20220901,000000,25.4418,25.5379,24.8762,25.3353,3030433,0
+BN.US,D,20220902,000000,25.6285,25.9114,25.2337,25.3833,2828441,0
+BN.US,D,20220906,000000,25.4045,25.5112,24.8282,25.2069,2656728,0
+BN.US,D,20220907,000000,25.1965,25.762,25.0629,25.7246,2208959,0
+BN.US,D,20220908,000000,25.4897,26.3917,25.3778,26.3756,2580337,0
+BN.US,D,20220909,000000,26.6426,26.9039,26.5304,26.8398,2595665,0
+BN.US,D,20220912,000000,27.0427,27.4535,27.0427,27.3895,3010348,0
+BN.US,D,20220913,000000,26.7438,26.8559,26.2583,26.3543,2597687,0
+BN.US,D,20220914,000000,26.3489,26.7811,26.3063,26.5357,1703687,0
+BN.US,D,20220915,000000,26.2955,26.7011,26.0074,26.0395,2459849,0
+BN.US,D,20220916,000000,25.7192,25.7941,25.3671,25.6285,1937547,0
+BN.US,D,20220919,000000,25.3405,25.8473,25.2819,25.8154,2017317,0
+BN.US,D,20220920,000000,25.5751,25.6712,25.0951,25.3031,2523618,0
+BN.US,D,20220921,000000,25.3563,25.5273,24.7695,24.7802,2692992,0
+BN.US,D,20220922,000000,24.7643,24.8976,24.2627,24.3107,2899883,0
+BN.US,D,20220923,000000,23.9211,23.9479,23.2007,23.3769,5501813,0
+BN.US,D,20220926,000000,23.1953,23.4622,22.6004,22.7686,3880949,0
+BN.US,D,20220927,000000,23.0353,23.19,22.0829,22.1444,5079612,0
+BN.US,D,20220928,000000,22.2296,22.6912,22.1709,22.5658,5824505,0
+BN.US,D,20220929,000000,22.2403,22.3097,21.4773,21.7279,5694626,0
+BN.US,D,20220930,000000,21.8348,22.4617,21.696,21.8188,4077274,0
+BN.US,D,20221003,000000,22.2403,22.7525,21.9788,22.5071,3495886,0
+BN.US,D,20221004,000000,22.9393,23.6543,22.8967,23.6491,5183983,0
+BN.US,D,20221005,000000,23.1847,23.3288,22.8913,23.1581,3364935,0
+BN.US,D,20221006,000000,22.9232,23.0033,22.3843,22.4697,4058871,0
+BN.US,D,20221007,000000,22.2509,22.3149,21.4319,21.568,4601088,0
+BN.US,D,20221010,000000,21.6852,21.7654,21.3651,21.3651,2352000,0
+BN.US,D,20221011,000000,21.3813,21.4506,20.5913,20.7195,6508345,0
+BN.US,D,20221012,000000,20.6769,20.7674,20.3353,20.506,10161235,0
+BN.US,D,20221013,000000,19.9885,21.0796,19.7057,20.8689,7686614,0
+BN.US,D,20221014,000000,21.1785,21.3118,20.2179,20.2233,5592382,0
+BN.US,D,20221017,000000,20.741,21.1517,20.6501,20.8423,4947695,0
+BN.US,D,20221018,000000,21.3651,21.5573,21.0796,21.3064,4724613,0
+BN.US,D,20221019,000000,21.0985,21.1731,20.6021,20.6769,5147766,0
+BN.US,D,20221020,000000,20.6769,20.941,20.1165,20.1433,5467345,0
+BN.US,D,20221021,000000,19.9885,20.4152,19.7964,20.4103,7672183,0
+BN.US,D,20221024,000000,20.49,20.5487,19.8337,20.33,5996424,0
+BN.US,D,20221025,000000,20.4103,21.0823,20.4049,20.9383,6877769,0
+BN.US,D,20221026,000000,20.8903,21.4933,20.7516,21.0557,6331350,0
+BN.US,D,20221027,000000,21.1411,21.7867,21.0716,21.2265,7974399,0
+BN.US,D,20221028,000000,21.1891,21.4879,20.9597,21.4453,4150732,0
+BN.US,D,20221031,000000,21.2745,21.4025,21.0077,21.1357,5036714,0
+BN.US,D,20221101,000000,21.7067,21.8721,21.2531,21.3545,6003440,0
+BN.US,D,20221102,000000,21.3386,21.8027,20.6876,20.7034,5357007,0
+BN.US,D,20221103,000000,20.458,20.885,20.3779,20.741,6292493,0
+BN.US,D,20221104,000000,21.3011,21.8348,21.1249,21.5839,4707909,0
+BN.US,D,20221107,000000,21.6319,22.0509,21.5626,21.9948,4551330,0
+BN.US,D,20221108,000000,22.0695,22.4963,21.8295,22.0214,5124674,0
+BN.US,D,20221109,000000,21.6907,22.0587,21.6159,21.6319,6270438,0
+BN.US,D,20221110,000000,22.8005,24.6255,22.5284,23.8571,8016483,0
+BN.US,D,20221111,000000,24.2305,25.2819,24.1505,24.9723,9002260,0
+BN.US,D,20221114,000000,24.6681,24.7855,24.2252,24.348,4368631,0
+BN.US,D,20221115,000000,24.8976,25.0629,24.3799,24.7483,4906928,0
+BN.US,D,20221116,000000,24.5669,24.6493,24.2093,24.4493,4367471,0
+BN.US,D,20221117,000000,24.1185,24.2945,23.8144,23.9798,4605997,0
+BN.US,D,20221118,000000,24.1453,24.2465,23.6703,23.8625,2727645,0
+BN.US,D,20221121,000000,23.4622,23.7983,23.2647,23.5155,4432541,0
+BN.US,D,20221122,000000,23.553,23.8943,23.5249,23.8517,2511317,0
+BN.US,D,20221123,000000,23.8517,24.3961,23.8517,24.3853,4430862,0
+BN.US,D,20221125,000000,24.3907,24.9831,24.3853,24.8442,2051064,0
+BN.US,D,20221128,000000,24.6255,24.7429,24.1211,24.1879,4508826,0
+BN.US,D,20221129,000000,24.1986,24.1986,23.8827,24.0702,4034770,0
+BN.US,D,20221130,000000,24.3431,25.435,23.9684,25.2371,7938333,0
+BN.US,D,20221201,000000,25.3869,25.4404,24.3859,25.0121,6231661,0
+BN.US,D,20221202,000000,24.5626,24.6805,24.0433,24.1559,5184139,0
+BN.US,D,20221205,000000,23.8025,24.0806,23.3422,23.6312,5164660,0
+BN.US,D,20221206,000000,23.6098,23.6527,23.0104,23.203,3728227,0
+BN.US,D,20221207,000000,23.0747,23.5108,23.0693,23.1763,5752695,0
+BN.US,D,20221208,000000,23.2726,23.6205,23.2673,23.3422,5816880,0
+BN.US,D,20221209,000000,23.2404,23.3743,23.0558,23.0959,4846662,0
+BN.US,D,20221212,000000,23.7529,23.8811,21.6965,22.1037,8028225,0
+BN.US,D,20221213,000000,22.4193,22.9777,22.1761,22.2419,7530713,0
+BN.US,D,20221214,000000,22.347,22.6294,22.0643,22.0643,8092450,0
+BN.US,D,20221215,000000,21.933,22.0447,21.6898,21.7555,6246678,0
+BN.US,D,20221216,000000,21.3942,21.7358,21.2365,21.2891,7216134,0
+BN.US,D,20221219,000000,21.197,21.3285,20.5795,20.6255,6588027,0
+BN.US,D,20221220,000000,20.4809,20.586,20.2247,20.2837,6769919,0
+BN.US,D,20221221,000000,20.3691,20.816,20.218,20.6582,5840780,0
+BN.US,D,20221222,000000,20.4874,20.5465,20.0635,20.4087,5790056,0
+BN.US,D,20221223,000000,20.3493,20.9507,20.3493,20.8423,5454117,0
+BN.US,D,20221227,000000,20.8818,20.9277,20.5991,20.6976,2748775,0
+BN.US,D,20221228,000000,20.7108,20.9737,20.3921,20.4151,5037639,0
+BN.US,D,20221229,000000,20.6385,21.151,20.5401,21.0526,3306718,0
+BN.US,D,20221230,000000,20.8619,21.0721,20.5335,20.6715,2761215,0
+BN.US,D,20230103,000000,20.8685,21.1051,20.4874,20.7372,2535932,0
+BN.US,D,20230104,000000,21,21.6556,21,21.6176,3069026,0
+BN.US,D,20230105,000000,21.3942,21.5256,20.9671,21.092,2731955,0
+BN.US,D,20230106,000000,21.2496,21.9396,21.1116,21.8608,3086864,0
+BN.US,D,20230109,000000,22.1368,22.6294,21.9789,22.2353,2976409,0
+BN.US,D,20230110,000000,22.2023,22.2917,21.8739,22.1235,2089836,0
+BN.US,D,20230111,000000,22.3601,22.7937,22.347,22.728,2791722,0
+BN.US,D,20230112,000000,22.958,23.3588,22.6558,23.0959,3750441,0
+BN.US,D,20230113,000000,22.9185,23.4705,22.8529,23.3786,3324698,0
+BN.US,D,20230117,000000,23.6281,23.7334,23.2766,23.4246,2366461,0
+BN.US,D,20230118,000000,23.556,23.9239,23.3917,23.3981,3065460,0
+BN.US,D,20230119,000000,23.2866,23.602,23.2866,23.4179,2489328,0
+BN.US,D,20230120,000000,23.3654,23.8383,23.2997,23.832,2235823,0
+BN.US,D,20230123,000000,23.8909,24.3772,23.7203,24.2918,2114687,0
+BN.US,D,20230124,000000,24.3577,24.3577,24.0421,24.1145,1792120,0
+BN.US,D,20230125,000000,23.7005,24.3116,23.5593,24.2591,2514762,0
+BN.US,D,20230126,000000,24.5087,24.6401,24.2591,24.5875,1770056,0
+BN.US,D,20230127,000000,24.5218,24.9357,24.3641,24.7781,2248376,0
+BN.US,D,20230130,000000,24.6337,24.7781,24.0717,24.1013,1809495,0
+BN.US,D,20230131,000000,24.2195,24.6531,24.1111,24.4429,3483742,0
+BN.US,D,20230201,000000,24.3641,24.4955,23.8647,24.3444,9627775,0
+BN.US,D,20230202,000000,24.6992,25.1921,24.4495,25.0803,12523426,0
+BN.US,D,20230203,000000,24.8307,24.9819,24.6039,24.7715,4165981,0
+BN.US,D,20230206,000000,24.1209,24.305,23.6414,23.8121,3621533,0
+BN.US,D,20230207,000000,23.7465,24.2983,23.4968,24.213,2522956,0
+BN.US,D,20230208,000000,24.2721,24.4823,24.0159,24.1669,2385121,0
+BN.US,D,20230209,000000,24.9621,25.2841,24.0882,24.1078,3508363,0
+BN.US,D,20230210,000000,24.0159,24.1669,23.6939,23.8647,6619092,0
+BN.US,D,20230213,000000,24.1078,24.2261,23.9897,24.1275,3124276,0
+BN.US,D,20230214,000000,24.0815,24.4074,23.7926,24.0093,3098597,0
+BN.US,D,20230215,000000,23.8517,24.0421,23.5297,23.9699,2405452,0
+BN.US,D,20230216,000000,23.6545,23.9043,23.3456,23.6611,3480802,0
+BN.US,D,20230217,000000,23.556,23.74,23.3259,23.5361,7324150,0
+BN.US,D,20230221,000000,23.3588,23.5494,22.5966,22.6558,5008452,0
+BN.US,D,20230222,000000,22.6032,22.7675,22.268,22.4258,3049728,0
+BN.US,D,20230223,000000,22.4915,22.7018,22.1629,22.4193,3382635,0
+BN.US,D,20230224,000000,22.1169,22.2221,21.8015,22.1827,3431977,0
+BN.US,D,20230227,000000,22.4073,22.5456,22.0982,22.1505,2851096,0
+BN.US,D,20230228,000000,22.1443,22.1705,21.8613,21.8809,3071062,0
+BN.US,D,20230301,000000,21.8809,22.2029,21.7427,21.8085,4268246,0
+BN.US,D,20230302,000000,21.6833,21.9072,21.3413,21.894,3834668,0
+BN.US,D,20230303,000000,22.1111,22.4402,21.9401,22.4139,2916667,0
+BN.US,D,20230306,000000,22.4008,22.5781,22.0355,22.0651,2942658,0
+BN.US,D,20230307,000000,22.1837,22.4732,21.2097,21.2491,6626949,0
+BN.US,D,20230308,000000,21.2162,21.4597,21.1833,21.3413,7366076,0
+BN.US,D,20230309,000000,21.4268,21.6572,20.7161,20.7622,6647989,0
+BN.US,D,20230310,000000,20.6502,20.7951,19.6697,19.7355,12066162,0
+BN.US,D,20230313,000000,19.4461,19.6664,19.0644,19.1103,9751430,0
+BN.US,D,20230314,000000,19.7422,19.9428,19.2289,19.4065,6075406,0
+BN.US,D,20230315,000000,19.0841,19.3803,18.6235,18.9459,7859227,0
+BN.US,D,20230316,000000,18.6563,19.4725,18.5904,19.3539,6332622,0
+BN.US,D,20230317,000000,19.2223,19.275,18.7419,18.834,7587152,0
+BN.US,D,20230320,000000,19.1301,19.4525,18.9591,19.1433,5199371,0
+BN.US,D,20230321,000000,19.4855,19.8343,19.3408,19.6303,4303846,0
+BN.US,D,20230322,000000,19.7289,19.8737,19.2289,19.2289,4253604,0
+BN.US,D,20230323,000000,19.3144,19.7289,19.1499,19.2617,3571276,0
+BN.US,D,20230324,000000,19.0052,19.7488,18.9065,19.7223,5106889,0
+BN.US,D,20230327,000000,19.9988,20.049,19.5514,19.6961,4914115,0
+BN.US,D,20230328,000000,19.7355,19.8737,19.5907,19.7619,4275158,0
+BN.US,D,20230329,000000,20.0119,20.5714,19.9395,20.5253,6257120,0
+BN.US,D,20230330,000000,20.7161,20.9003,20.6371,20.8149,5414369,0
+BN.US,D,20230331,000000,21.0518,21.4794,20.9662,21.4466,4140266,0
+BN.US,D,20230403,000000,21.4137,21.4335,21.078,21.2688,3247841,0
+BN.US,D,20230404,000000,21.3874,21.3973,20.8608,20.9531,3091835,0
+BN.US,D,20230405,000000,20.8543,20.9267,20.6371,20.7819,2153268,0
+BN.US,D,20230406,000000,20.8214,20.9662,20.6701,20.7557,2410461,0
+BN.US,D,20230410,000000,20.5449,20.749,20.3345,20.749,2228989,0
+BN.US,D,20230411,000000,20.8873,21.0879,20.7951,21.0057,1841597,0
+BN.US,D,20230412,000000,21.2688,21.3314,20.9134,21.0979,2760584,0
+BN.US,D,20230413,000000,21.1899,21.6637,21.1899,21.6507,2133170,0
+BN.US,D,20230414,000000,21.8152,21.8152,21.1769,21.3874,2111740,0
+BN.US,D,20230417,000000,21.2162,21.5585,21.1965,21.5585,2283752,0
+BN.US,D,20230418,000000,21.5321,21.7295,21.2755,21.6243,3868943,0
+BN.US,D,20230419,000000,21.3413,21.8809,21.3413,21.8152,2975468,0
+BN.US,D,20230420,000000,21.4466,21.927,21.4466,21.8678,4219702,0
+BN.US,D,20230421,000000,21.8152,21.9829,21.7033,21.9072,2679918,0
+BN.US,D,20230424,000000,21.9138,22.019,21.8217,21.9664,1537636,0
+BN.US,D,20230425,000000,21.7493,21.8152,20.8741,20.9003,3579774,0
+BN.US,D,20230426,000000,20.8608,20.9859,20.3443,20.3805,3487956,0
+BN.US,D,20230427,000000,20.5976,21.078,20.5976,21.0452,3498824,0
+BN.US,D,20230428,000000,20.9399,21.3709,20.9134,21.361,1851198,0
+BN.US,D,20230501,000000,21.2097,21.3544,21.0024,21.1769,2907720,0
+BN.US,D,20230502,000000,21.0057,21.0287,20.1963,20.2621,3701098,0
+BN.US,D,20230503,000000,20.2753,20.7622,20.1106,20.3148,3551046,0
+BN.US,D,20230504,000000,20.1633,20.2883,19.775,19.9067,5163640,0
+BN.US,D,20230505,000000,20.2883,20.6799,20.1963,20.6437,3090360,0
+BN.US,D,20230508,000000,20.9531,21.0518,20.6601,20.9662,3224451,0
+BN.US,D,20230509,000000,20.9069,21.2295,20.532,21.1833,4683920,0
+BN.US,D,20230510,000000,21.3215,21.3544,20.4463,20.4989,5038141,0
+BN.US,D,20230511,000000,20.4857,20.6701,19.7882,20.532,3163677,0
+BN.US,D,20230512,000000,20.4331,20.482,19.7027,19.9725,5310601,0
+BN.US,D,20230515,000000,20.2357,20.3181,20.0284,20.1173,3026718,0
+BN.US,D,20230516,000000,20.1106,20.137,19.7685,19.9001,2983520,0
+BN.US,D,20230517,000000,20.0711,20.4826,19.7643,20.4397,3431448,0
+BN.US,D,20230518,000000,20.3739,20.5055,20.085,20.2423,2711839,0
+BN.US,D,20230519,000000,20.2949,20.4003,20.1041,20.2817,2825955,0
+BN.US,D,20230522,000000,20.4331,20.7951,20.4134,20.5976,2904792,0
+BN.US,D,20230523,000000,20.6142,21.0305,20.532,20.6701,3343789,0
+BN.US,D,20230524,000000,20.5385,20.6701,20.058,20.1501,3952552,0
+BN.US,D,20230525,000000,20.1041,20.4857,19.9134,20.3475,3807583,0
+BN.US,D,20230526,000000,20.453,20.7622,20.3214,20.7226,3070745,0
+BN.US,D,20230530,000000,20.5721,20.688,20.1305,20.1832,3313492,0
+BN.US,D,20230531,000000,19.9986,20.0383,19.6755,19.8009,3643729,0
+BN.US,D,20230601,000000,19.8865,20.2227,19.7217,20.1106,4357519,0
+BN.US,D,20230602,000000,20.3282,20.5127,20.2161,20.4402,3643049,0
+BN.US,D,20230605,000000,20.4008,20.7429,20.1865,20.4139,2406839,0
+BN.US,D,20230606,000000,20.4074,20.9445,20.3348,20.9147,2577270,0
+BN.US,D,20230607,000000,20.961,21.0663,20.7567,21.0269,3075079,0
+BN.US,D,20230608,000000,21.0137,21.0269,20.5061,20.8357,2877438,0
+BN.US,D,20230609,000000,20.9545,21.1785,20.7697,20.8423,2315160,0
+BN.US,D,20230612,000000,21.0006,21.218,20.9254,21.0995,2127517,0
+BN.US,D,20230613,000000,21.228,21.5542,21.228,21.5542,2757713,0
+BN.US,D,20230614,000000,21.7387,22.0188,21.5707,21.8047,2624710,0
+BN.US,D,20230615,000000,21.7519,22.065,21.6003,22.0486,4138434,0
+BN.US,D,20230616,000000,22.141,22.2661,21.9597,22.1077,4010069,0
+BN.US,D,20230620,000000,21.7519,21.8773,21.3862,21.607,2164135,0
+BN.US,D,20230621,000000,21.4817,21.5542,21.218,21.3763,2257710,0
+BN.US,D,20230622,000000,21.1851,21.284,20.7171,20.9478,3419328,0
+BN.US,D,20230623,000000,20.671,20.7963,20.3941,20.6511,2559172,0
+BN.US,D,20230626,000000,20.6511,20.8555,20.5194,20.7501,3206795,0
+BN.US,D,20230627,000000,20.7435,21.3202,20.7105,21.251,4863320,0
+BN.US,D,20230628,000000,21.2379,21.3895,21.0467,21.3631,2679626,0
+BN.US,D,20230629,000000,21.3829,21.5345,21.1785,21.4883,2533875,0
+BN.US,D,20230630,000000,21.6729,22.2496,21.6532,22.1805,4792672,0
+BN.US,D,20230703,000000,22.1343,22.2332,21.9926,22.0421,1292260,0
+BN.US,D,20230705,000000,21.7915,22.0486,21.4619,21.976,5848243,0
+BN.US,D,20230706,000000,21.7125,21.7256,20.9709,20.9939,5034530,0
+BN.US,D,20230707,000000,21.0269,21.6333,20.9742,21.4883,3328168,0
+BN.US,D,20230710,000000,21.4883,21.7191,21.3235,21.3631,3479060,0
+BN.US,D,20230711,000000,21.4686,21.5081,21.0697,21.3565,4880453,0
+BN.US,D,20230712,000000,21.8179,21.9959,21.6795,21.7849,3102705,0
+BN.US,D,20230713,000000,22.0155,22.899,22.0091,22.7869,4003776,0
+BN.US,D,20230714,000000,22.7539,23.0241,22.6056,22.6484,3008948,0
+BN.US,D,20230717,000000,22.6089,22.6155,22.3715,22.5495,4248451,0
+BN.US,D,20230718,000000,22.6023,23.2186,22.5233,23.1031,5860445,0
+BN.US,D,20230719,000000,23.301,23.6899,23.2549,23.591,3592275,0
+BN.US,D,20230720,000000,23.5777,23.5976,22.8923,23.301,2372446,0
+BN.US,D,20230721,000000,23.3273,23.4525,23.1493,23.3867,1752389,0
+BN.US,D,20230724,000000,23.3932,23.7129,23.3669,23.4063,1871603,0
+BN.US,D,20230725,000000,23.3997,23.5382,23.2614,23.5185,2400928,0
+BN.US,D,20230726,000000,23.4329,23.5251,23.301,23.3405,2203847,0
+BN.US,D,20230727,000000,23.5382,23.5515,22.9285,22.9451,1655637,0
+BN.US,D,20230728,000000,23.1625,23.3036,22.7735,22.8857,2435491,0
+BN.US,D,20230731,000000,22.9385,23.2581,22.889,23.0044,1882237,0
+BN.US,D,20230801,000000,22.9318,22.9451,22.4341,22.6682,1963714,0
+BN.US,D,20230802,000000,22.4111,22.4771,21.7585,22.0221,3888367,0
+BN.US,D,20230803,000000,21.8839,21.9234,21.3796,21.4091,5953519,0
+BN.US,D,20230804,000000,21.4223,22.0519,21.3235,21.7652,4340584,0
+BN.US,D,20230807,000000,21.7652,22.0354,21.7387,21.8903,2405115,0
+BN.US,D,20230808,000000,21.5542,21.9002,21.2906,21.8839,4376433,0
+BN.US,D,20230809,000000,21.7454,21.9431,21.4303,21.6926,4446443,0
+BN.US,D,20230810,000000,21.9035,22.9418,21.7059,22.7735,4314561,0
+BN.US,D,20230811,000000,22.4573,22.8066,22.2133,22.6418,5044751,0
+BN.US,D,20230814,000000,22.5233,22.8561,22.4507,22.6352,2960201,0
+BN.US,D,20230815,000000,22.6089,22.6089,21.8773,22.1014,3989724,0
+BN.US,D,20230816,000000,21.9497,22.0815,21.6399,21.9431,3706422,0
+BN.US,D,20230817,000000,21.9827,22.0815,21.3367,21.4356,3584568,0
+BN.US,D,20230818,000000,21.1588,21.9201,21.0006,21.8047,4634952,0
+BN.US,D,20230821,000000,21.8245,21.8839,21.4191,21.6003,3599956,0
+BN.US,D,20230822,000000,21.6859,21.6859,20.8621,21.1456,4441533,0
+BN.US,D,20230823,000000,21.1916,21.5409,21.0862,21.5015,1810509,0
+BN.US,D,20230824,000000,21.5475,21.7454,21.2741,21.3697,2429902,0
+BN.US,D,20230825,000000,21.3829,21.5806,21.1555,21.4091,1845281,0
+BN.US,D,20230828,000000,21.5214,21.8179,21.4587,21.7059,2543240,0
+BN.US,D,20230829,000000,21.7191,22.4105,21.6201,22.4046,2224596,0
+BN.US,D,20230830,000000,22.4319,22.6632,22.3231,22.5112,2099191,0
+BN.US,D,20230831,000000,22.564,22.6762,22.3066,22.5179,3582613,0
+BN.US,D,20230901,000000,22.729,23.0262,22.6235,22.8942,2592189,0
+BN.US,D,20230905,000000,22.8809,22.9074,22.3099,22.333,2762660,0
+BN.US,D,20230906,000000,22.3197,22.4583,21.9204,22.1417,1906489,0
+BN.US,D,20230907,000000,21.8841,22.3132,21.8841,22.1879,3015642,0
+BN.US,D,20230908,000000,22.1217,22.6366,22.1217,22.5575,3113509,0
+BN.US,D,20230911,000000,22.6762,23.1153,22.4255,23.0064,3674863,0
+BN.US,D,20230912,000000,23.0197,23.102,22.6632,22.8281,3865476,0
+BN.US,D,20230913,000000,22.8809,23.343,22.5046,23.244,4316944,0
+BN.US,D,20230914,000000,23.5411,23.9107,23.4421,23.8316,3188420,0
+BN.US,D,20230915,000000,23.7854,23.8778,23.5411,23.7787,4881116,0
+BN.US,D,20230918,000000,23.7655,23.9075,23.6599,23.7061,2120426,0
+BN.US,D,20230919,000000,23.8117,23.8843,23.1977,23.1977,2802941,0
+BN.US,D,20230920,000000,23.277,23.3827,23.0525,23.0525,2373172,0
+BN.US,D,20230921,000000,22.729,22.9667,21.7719,21.8115,6414862,0
+BN.US,D,20230922,000000,22.1151,22.2439,21.5673,21.6729,4315623,0
+BN.US,D,20230925,000000,21.6465,21.7257,21.3592,21.6266,2449510,0
+BN.US,D,20230926,000000,21.389,21.4616,20.5506,21.0655,4524794,0
+BN.US,D,20230927,000000,21.1183,21.2834,20.6628,20.7619,4984410,0
+BN.US,D,20230928,000000,20.8147,21.2041,20.6695,21.1777,4538451,0
+BN.US,D,20230929,000000,21.4549,21.4549,20.5837,20.643,5391523,0
+BN.US,D,20231002,000000,20.5043,20.544,19.8443,19.8971,7339813,0
+BN.US,D,20231003,000000,19.8047,19.9103,19.5604,19.8904,6035132,0
+BN.US,D,20231004,000000,19.9631,20.1281,19.5604,20.0026,3655057,0
+BN.US,D,20231005,000000,20.0158,20.1544,19.7188,19.7848,6216075,0
+BN.US,D,20231006,000000,19.6528,20.2734,19.4284,20.1677,5557666,0
+BN.US,D,20231009,000000,19.9432,20.2535,19.9432,20.2139,1393786,0
+BN.US,D,20231010,000000,20.2931,21.2966,20.2931,21.2701,4936466,0
+BN.US,D,20231011,000000,21.3559,22.0426,21.3493,21.9898,5896755,0
+BN.US,D,20231012,000000,22.003,22.0755,21.2966,21.4616,4842740,0
+BN.US,D,20231013,000000,21.5804,21.5804,21.0424,21.2372,5578038,0
+BN.US,D,20231016,000000,21.4021,21.8181,21.2701,21.6597,3974776,0
+BN.US,D,20231017,000000,21.3625,21.9567,21.2834,21.8444,4587305,0
+BN.US,D,20231018,000000,21.4286,21.6531,21.016,21.1513,9742568,0
+BN.US,D,20231019,000000,21.0391,21.1151,20.4449,20.6033,10405953,0
+BN.US,D,20231020,000000,20.5176,20.6364,20.1479,20.2734,5366483,0
+BN.US,D,20231023,000000,20.1347,20.5043,20.0686,20.2931,5001940,0
+BN.US,D,20231024,000000,20.3063,20.6595,20.1862,20.4317,3435876,0
+BN.US,D,20231025,000000,20.2271,20.2271,19.5472,19.6791,8593900,0
+BN.US,D,20231026,000000,19.5539,19.9697,19.5273,19.7319,5503784,0
+BN.US,D,20231027,000000,19.9763,19.9763,19.1047,19.2435,8371428,0
+BN.US,D,20231030,000000,19.1775,19.8443,19.1511,19.2369,8961322,0
+BN.US,D,20231031,000000,19.1313,19.2897,19.0387,19.2435,7280306,0
+BN.US,D,20231101,000000,19.2832,20.1941,19.2765,20.1544,5848253,0
+BN.US,D,20231102,000000,20.5374,21.2701,20.4977,21.2041,4999170,0
+BN.US,D,20231103,000000,21.6069,22.257,21.5407,21.9435,4620029,0
+BN.US,D,20231106,000000,21.9303,22.135,21.3064,21.3692,3653110,0
+BN.US,D,20231107,000000,21.2041,21.4385,21.049,21.1248,3225158,0
+BN.US,D,20231108,000000,21.1248,21.352,21.0556,21.2438,3450432,0
+BN.US,D,20231109,000000,21.4087,21.9105,21.2173,21.2569,4736548,0
+BN.US,D,20231110,000000,21.3295,21.4484,20.7519,21.1646,4243734,0
+BN.US,D,20231113,000000,21.0391,21.4286,20.8047,21.2503,4215027,0
+BN.US,D,20231114,000000,21.8972,22.7357,21.8444,22.7225,4987259,0
+BN.US,D,20231115,000000,22.7752,22.9205,22.4848,22.7489,5304016,0
+BN.US,D,20231116,000000,22.7027,22.7885,22.2439,22.4914,2533837,0
+BN.US,D,20231117,000000,22.5773,22.6828,22.2933,22.3594,4402990,0
+BN.US,D,20231120,000000,22.2736,22.8611,22.1879,22.8413,2512748,0
+BN.US,D,20231121,000000,22.6828,22.8809,22.3197,22.4057,2476742,0
+BN.US,D,20231122,000000,22.5179,22.7225,22.2471,22.6565,2439899,0
+BN.US,D,20231124,000000,22.6632,22.7423,22.5245,22.6565,1555856,0
+BN.US,D,20231127,000000,22.4519,22.5541,22.2736,22.4583,2772668,0
+BN.US,D,20231128,000000,22.4385,23.013,22.2603,22.9601,4315326,0
+BN.US,D,20231129,000000,23.0537,23.6884,22.9876,23.5298,4673813,0
+BN.US,D,20231130,000000,23.6422,23.6687,23.1795,23.3183,3832925,0
+BN.US,D,20231201,000000,23.1661,23.9331,23.1166,23.9067,3377618,0
+BN.US,D,20231204,000000,23.6091,24.0157,23.4514,23.9067,2784535,0
+BN.US,D,20231205,000000,23.7347,23.8802,23.4307,23.4967,3691719,0
+BN.US,D,20231206,000000,23.8339,24.0322,23.4471,23.5827,2893856,0
+BN.US,D,20231207,000000,23.6289,23.781,23.4769,23.6951,2524447,0
+BN.US,D,20231208,000000,23.5761,23.9132,23.5761,23.7414,2450294,0
+BN.US,D,20231211,000000,23.7215,23.9992,23.5761,23.9793,1979486,0
+BN.US,D,20231212,000000,24.0058,24.0322,23.6124,24.0058,2261139,0
+BN.US,D,20231213,000000,24.0255,25.2818,23.7479,25.2752,3348881,0
+BN.US,D,20231214,000000,25.4702,26.4849,25.4702,25.8835,7456417,0
+BN.US,D,20231215,000000,25.8835,26.0883,25.3777,25.4471,4102560,0
+BN.US,D,20231218,000000,25.6717,25.7247,25.3015,25.4074,2982953,0
+BN.US,D,20231219,000000,25.6983,26.0322,25.5462,26.0089,3609828,0
+BN.US,D,20231220,000000,25.8305,26.323,25.8173,25.8305,4026740,0
+BN.US,D,20231221,000000,26.095,26.4421,26.095,26.3661,2797063,0
+BN.US,D,20231222,000000,26.3131,26.7098,26.2273,26.4785,3004640,0
+BN.US,D,20231226,000000,26.4454,26.7924,26.335,26.7495,1201056,0
+BN.US,D,20231227,000000,26.7561,27.1395,26.6438,26.9345,2484537,0
+BN.US,D,20231228,000000,26.6039,26.9875,26.5181,26.5909,2813691,0
+BN.US,D,20231229,000000,26.3925,26.5909,26.2867,26.5247,2550309,0
+BN.US,D,20240102,000000,26.1545,26.2469,25.5792,25.685,3597293,0
+BN.US,D,20240103,000000,25.3081,25.4272,24.971,25.2355,2697587,0
+BN.US,D,20240104,000000,25.176,25.5891,25.0934,25.4669,3661950,0
+BN.US,D,20240105,000000,25.2752,25.9032,25.2619,25.4669,2244026,0
+BN.US,D,20240108,000000,25.4801,25.7709,25.4272,25.7379,2505985,0
+BN.US,D,20240109,000000,25.4999,25.9958,25.3875,25.8769,2821599,0
+BN.US,D,20240110,000000,25.8635,26.4586,25.8635,26.2669,3059526,0
+BN.US,D,20240111,000000,26.1545,26.3461,25.4404,25.9297,2914351,0
+BN.US,D,20240112,000000,26.2669,26.4849,25.7579,25.9032,2184260,0
+BN.US,D,20240116,000000,25.4471,25.7579,25.2818,25.7446,2777172,0
+BN.US,D,20240117,000000,25.2156,25.4735,24.9843,25.4471,4208366,0
+BN.US,D,20240118,000000,25.6454,25.8305,25.2885,25.6321,2555894,0
+BN.US,D,20240119,000000,25.7446,26.333,25.4933,26.3131,2877658,0
+BN.US,D,20240122,000000,26.3792,26.8155,26.3792,26.571,5091757,0
+BN.US,D,20240123,000000,26.6305,26.9213,26.4652,26.5975,2470977,0
+BN.US,D,20240124,000000,26.9412,27.0799,26.5511,26.5909,3682007,0
+BN.US,D,20240125,000000,26.7759,27.0603,26.6371,27.047,11991076,0
+BN.US,D,20240126,000000,27.1065,27.2255,26.7561,26.8553,2672272,0
+BN.US,D,20240129,000000,26.7561,27.1561,26.6834,27.1461,2957184,0
+BN.US,D,20240130,000000,27.1594,27.2585,26.9147,27.0799,2133829,0
+BN.US,D,20240131,000000,27.0271,27.1299,26.171,26.2339,3957142,0
+BN.US,D,20240201,000000,26.2933,26.4849,25.4272,25.9231,5768891,0
+BN.US,D,20240202,000000,25.5726,25.976,25.3081,25.8966,3606294,0
+BN.US,D,20240205,000000,25.6587,25.6587,25.2719,25.4867,2132888,0
+BN.US,D,20240206,000000,25.6125,26.2404,25.5132,26.2139,6565879,0
+BN.US,D,20240207,000000,26.3925,26.4652,25.8437,26.2801,3939930,0
+BN.US,D,20240208,000000,26.7429,26.9208,26.2139,26.7957,3951072,0
+BN.US,D,20240209,000000,26.9412,27.0387,26.5049,27.0007,4105414,0
+BN.US,D,20240212,000000,27.0073,27.4998,26.9479,27.0799,2456387,0
+BN.US,D,20240213,000000,26.1478,26.3727,25.7379,25.8437,4002931,0
+BN.US,D,20240214,000000,26.2999,26.5115,26.0487,26.2139,3692309,0
+BN.US,D,20240215,000000,26.4321,26.8355,26.3661,26.7957,5729235,0
+BN.US,D,20240216,000000,26.571,27.014,26.5247,26.6767,3741517,0
+BN.US,D,20240220,000000,26.4519,26.8784,26.4189,26.7165,7800668,0
+BN.US,D,20240221,000000,26.5313,26.7429,26.2933,26.4123,3991209,0
+BN.US,D,20240222,000000,26.7363,27.2388,26.6371,27.1793,5253975,0
+BN.US,D,20240223,000000,27.1793,27.4569,27.0866,27.2718,12752190,0
+BN.US,D,20240226,000000,27.2057,27.5131,26.9213,26.9479,5142618,0
+BN.US,D,20240227,000000,27.0007,27.3543,26.7098,27.2585,4551413,0
+BN.US,D,20240228,000000,27.0669,27.199,26.9082,27.0403,3469027,0
+BN.US,D,20240229,000000,27.199,27.3379,26.9875,27.285,3654142,0
+BN.US,D,20240301,000000,27.4239,27.9396,27.285,27.4635,3696370,0
+BN.US,D,20240304,000000,27.3181,27.6221,27.1263,27.3313,2672242,0
+BN.US,D,20240305,000000,27.2982,27.4899,27.0933,27.2718,3931487,0
+BN.US,D,20240306,000000,27.6353,28.0917,27.3478,27.5098,4150774,0
+BN.US,D,20240307,000000,27.8205,28.0321,27.7412,27.9196,2576648,0
+BN.US,D,20240308,000000,28.1446,28.1908,27.4172,27.5495,3878693,0
+BN.US,D,20240311,000000,27.3379,27.9429,27.3379,27.8139,4884144,0
+BN.US,D,20240312,000000,27.8069,28.0221,27.6188,27.8664,1795029,0
+BN.US,D,20240313,000000,27.9723,28.1643,27.7142,27.8201,1564054,0
+BN.US,D,20240314,000000,27.8201,27.8301,26.7707,27.2109,5383319,0
+BN.US,D,20240315,000000,26.8602,27.3169,26.7939,27.1447,4147655,0
+BN.US,D,20240318,000000,27.1647,27.2255,26.8402,27.1316,2551732,0
+BN.US,D,20240319,000000,27.0124,27.4162,26.9759,27.2441,2047672,0
+BN.US,D,20240320,000000,27.2639,28.0485,27.2375,27.8929,2482623,0
+BN.US,D,20240321,000000,28.1379,28.5801,28.0187,28.0254,3380352,0
+BN.US,D,20240322,000000,28.0254,28.0916,27.638,27.6613,2676238,0
+BN.US,D,20240325,000000,27.7671,27.9101,27.4302,27.4427,9568963,0
+BN.US,D,20240326,000000,27.6347,27.7407,27.1316,27.1513,3021798,0
+BN.US,D,20240327,000000,27.2772,27.5288,27.0818,27.5288,2205478,0
+BN.US,D,20240328,000000,27.4956,27.7969,27.3103,27.7208,3170651,0
+BN.US,D,20240401,000000,27.7009,27.7275,27.1316,27.2706,2804793,0
+BN.US,D,20240402,000000,26.8203,27.0918,26.625,26.7873,3401991,0
+BN.US,D,20240403,000000,26.7673,27.2109,26.6614,26.9725,4218068,0
+BN.US,D,20240404,000000,27.4229,27.4493,26.5025,26.5489,3675180,0
+BN.US,D,20240405,000000,26.4893,26.8998,26.3436,26.6946,3060254,0
+BN.US,D,20240408,000000,26.8998,27.0062,26.6879,26.8336,2208722,0
+BN.US,D,20240409,000000,27.0189,27.2309,26.635,27.2176,3383042,0
+BN.US,D,20240410,000000,26.443,26.6483,25.7808,25.9399,5135332,0
+BN.US,D,20240411,000000,26.0722,26.3364,25.8108,26.2973,15390895,0
+BN.US,D,20240412,000000,25.9597,26.2509,25.8471,26.0193,5747748,0
+BN.US,D,20240415,000000,26.1914,26.443,25.5889,25.8141,7472910,0
+BN.US,D,20240416,000000,25.4895,25.7645,25.2777,25.6352,6740686,0
+BN.US,D,20240417,000000,25.8207,25.9828,25.5856,25.8272,6018766,0
+BN.US,D,20240418,000000,25.9266,25.9266,25.3704,25.5426,4148643,0
+BN.US,D,20240419,000000,25.5823,25.8604,25.4929,25.8207,3181059,0
+BN.US,D,20240422,000000,25.9597,26.3238,25.7479,26.2245,2276560,0
+BN.US,D,20240423,000000,26.3172,26.8137,26.1384,26.7276,3211250,0
+BN.US,D,20240424,000000,26.6681,26.8899,26.39,26.8336,3645852,0
+BN.US,D,20240425,000000,26.4363,26.721,25.9994,26.635,3620119,0
+BN.US,D,20240426,000000,26.7276,27.1316,26.635,27.1183,4879706,0
+BN.US,D,20240429,000000,27.1713,27.3301,26.8933,27.1713,4962203,0
+BN.US,D,20240430,000000,26.8799,27.0727,26.5555,26.5621,4561963,0
+BN.US,D,20240501,000000,26.5621,27.446,26.3371,27.1249,5486827,0
+BN.US,D,20240502,000000,27.436,27.595,26.9981,27.5751,11204819,0
+BN.US,D,20240503,000000,28.1047,28.4159,27.9193,28.2239,5850517,0
+BN.US,D,20240506,000000,28.3697,28.9455,28.2835,28.9191,2885361,0
+BN.US,D,20240507,000000,28.9986,29.1244,28.8926,28.9522,5013544,0
+BN.US,D,20240508,000000,28.7205,29.1906,28.4358,29.1244,8516610,0
+BN.US,D,20240509,000000,28.9721,29.2964,28.661,29.2964,4975318,0
+BN.US,D,20240510,000000,29.3163,29.4619,29.0383,29.2833,6364152,0
+BN.US,D,20240513,000000,29.4421,29.4421,28.9787,29.1311,5177632,0
+BN.US,D,20240514,000000,29.1971,29.5844,29.164,29.5614,3539707,0
+BN.US,D,20240515,000000,29.793,29.8659,29.5117,29.6938,3171752,0
+BN.US,D,20240516,000000,29.6077,29.7334,29.4619,29.5548,2603905,0
+BN.US,D,20240517,000000,29.6407,29.6407,29.2634,29.4554,3728659,0
+BN.US,D,20240520,000000,29.5281,29.7467,29.4293,29.6673,2970034,0
+BN.US,D,20240521,000000,29.5944,29.7897,29.3495,29.5149,3288097,0
+BN.US,D,20240522,000000,29.2105,29.5811,29.2105,29.3627,3006789,0
+BN.US,D,20240523,000000,29.5481,29.6938,29.0251,29.2634,2665982,0
+BN.US,D,20240524,000000,29.3693,29.7153,29.3097,29.6474,1966739,0
+BN.US,D,20240528,000000,29.76,29.76,28.7602,28.833,2460944,0
+BN.US,D,20240529,000000,28.4557,28.4689,27.7737,27.8069,2523853,0
+BN.US,D,20240530,000000,27.9327,28.4347,27.8399,28.2438,3566750,0
+BN.US,D,20240531,000000,28.3829,28.8065,28.2206,28.7934,4846406,0
+BN.US,D,20240603,000000,28.9324,28.9588,28.5517,28.9257,4380864,0
+BN.US,D,20240604,000000,28.6873,28.9026,28.0846,28.2041,2221460,0
+BN.US,D,20240605,000000,28.4821,28.5881,28.2041,28.5417,2408051,0
+BN.US,D,20240606,000000,28.5153,28.5683,27.9293,28.0121,3841575,0
+BN.US,D,20240607,000000,27.6942,27.7208,27.3765,27.489,2879012,0
+BN.US,D,20240610,000000,27.2573,27.628,27.1792,27.5685,14433295,0
+BN.US,D,20240611,000000,27.4759,27.4759,27.0389,27.2242,3975702,0
+BN.US,D,20240612,000000,28.065,28.1776,27.5883,27.7472,2814607,0
+BN.US,D,20240613,000000,27.6201,27.6267,27.0765,27.1892,3811619,0
+BN.US,D,20240614,000000,26.8578,27.1627,26.4997,27.1494,8986484,0
+BN.US,D,20240617,000000,27.1163,27.2555,26.8312,27.2224,3252033,0
+BN.US,D,20240618,000000,27.2489,27.4345,27.113,27.4147,5625495,0
+BN.US,D,20240620,000000,26.7649,27.1892,26.6654,27.0567,3898713,0
+BN.US,D,20240621,000000,27.0169,27.0169,26.5461,26.8976,20057087,0
+BN.US,D,20240624,000000,26.9703,27.5473,26.9506,27.4545,23856679,0
+BN.US,D,20240625,000000,27.5804,27.5804,26.9108,27.408,8018925,0
+BN.US,D,20240626,000000,27.176,27.2621,26.924,27.0831,25029077,0
+BN.US,D,20240627,000000,27.1097,27.7263,27.0136,27.5539,16082956,0
+BN.US,D,20240628,000000,27.7263,27.8986,27.3683,27.5406,2336879,0
+BN.US,D,20240701,000000,27.64,27.8125,27.1163,27.1362,1537817,0
+BN.US,D,20240702,000000,27.1694,27.9517,27.0633,27.8855,2813930,0
+BN.US,D,20240703,000000,28.0909,28.5749,28.071,28.5417,1564344,0
+BN.US,D,20240705,000000,28.6478,28.7274,28.1771,28.2037,1934889,0
+BN.US,D,20240708,000000,28.3295,28.4457,28.0577,28.3229,2325051,0
+BN.US,D,20240709,000000,28.2633,28.5749,28.124,28.502,1696830,0
+BN.US,D,20240710,000000,28.5749,29.2577,28.5218,29.2312,2188278,0
+BN.US,D,20240711,000000,29.5628,29.8246,29.4434,29.8081,4344003,0
+BN.US,D,20240712,000000,29.8346,30.5898,29.8346,30.5041,5332715,0
+BN.US,D,20240715,000000,30.5639,30.6865,30.3219,30.5572,2899469,0
+BN.US,D,20240716,000000,30.5175,31.4456,30.5175,31.4323,5345831,0
+BN.US,D,20240717,000000,30.9948,31.2135,30.7893,30.9749,4543783,0
+BN.US,D,20240718,000000,30.8357,31.2135,30.4114,30.6235,4328950,0
+BN.US,D,20240719,000000,30.5175,30.8059,30.3517,30.5373,1547988,0
+BN.US,D,20240722,000000,30.8291,31.1439,30.6368,31.0876,1682863,0
+BN.US,D,20240723,000000,31.081,31.5385,30.7229,31.1937,8685486,0
+BN.US,D,20240724,000000,30.8688,31.1075,30.3417,30.3981,4275475,0
+BN.US,D,20240725,000000,30.3053,31.1406,30.1131,30.7097,7842901,0
+BN.US,D,20240726,000000,31.0611,31.4456,30.8887,31.3329,25314677,0
+BN.US,D,20240729,000000,31.3793,31.5716,31.0743,31.5053,3648067,0
+BN.US,D,20240730,000000,31.5781,31.9429,31.492,31.7241,20777583,0
+BN.US,D,20240731,000000,31.9296,32.7782,31.7307,32.3208,2814480,0
+BN.US,D,20240801,000000,32.2677,32.3739,31.2932,31.5451,4371434,0
+BN.US,D,20240802,000000,30.9218,31.081,29.9406,30.0731,4438546,0
+BN.US,D,20240805,000000,28.1903,29.5295,27.9848,29.0191,3574066,0
+BN.US,D,20240806,000000,29.0789,29.7683,28.8036,29.6158,6883005,0
+BN.US,D,20240807,000000,30.1595,30.1925,28.4091,28.4489,5563279,0
+BN.US,D,20240808,000000,28.4621,29.5561,28.1042,29.4632,3328382,0
+BN.US,D,20240809,000000,29.6025,29.8611,29.3904,29.7815,2874562,0
+BN.US,D,20240812,000000,29.8412,29.9837,29.2279,29.2777,1660534,0
+BN.US,D,20240813,000000,29.5693,30.2556,29.2974,30.1859,3246467,0
+BN.US,D,20240814,000000,30.3053,30.7495,30.1461,30.7097,2942345,0
+BN.US,D,20240815,000000,31.1208,31.2765,30.7594,30.8291,2406785,0
+BN.US,D,20240816,000000,30.9749,30.9749,30.6036,30.8755,1726251,0
+BN.US,D,20240819,000000,30.9086,31.2932,30.8755,31.1275,1571867,0
+BN.US,D,20240820,000000,31.1605,31.3993,30.8688,30.9549,1343104,0
+BN.US,D,20240821,000000,30.9418,31.2103,30.8157,31.1937,1378397,0
+BN.US,D,20240822,000000,31.2865,31.4523,31.0942,31.2335,3087484,0
+BN.US,D,20240823,000000,31.4589,32.6223,31.3993,32.5594,2692395,0
+BN.US,D,20240826,000000,32.692,32.924,32.6523,32.7385,8759978,0
+BN.US,D,20240827,000000,32.6323,33.2622,32.566,33.017,2343589,0
+BN.US,D,20240828,000000,32.9573,33.2225,32.6589,32.7981,2047579,0
+BN.US,D,20240829,000000,32.9307,33.3717,32.7649,32.944,1532289,0
+BN.US,D,20240830,000000,32.9705,33.4545,32.8245,33.3351,2223738,0
+BN.US,D,20240903,000000,33.0899,33.1561,31.5418,31.7705,3897312,0
+BN.US,D,20240904,000000,31.6181,32.1882,31.4854,31.492,10341883,0
+BN.US,D,20240905,000000,31.6909,31.9561,31.2003,31.2666,3227868,0
+BN.US,D,20240906,000000,31.3859,31.6181,30.4843,30.5838,4399357,0
+BN.US,D,20240909,000000,30.8755,31.6114,30.7363,31.2732,2757354,0
+BN.US,D,20240910,000000,31.4257,31.4257,30.6302,31.3196,2529366,0
+BN.US,D,20240911,000000,31.1871,31.9163,30.7097,31.8833,10596250,0
+BN.US,D,20240912,000000,31.8625,32.5197,31.8493,32.4998,2668251,0
+BN.US,D,20240913,000000,32.7786,33.0441,32.6459,32.7719,1865934,0
+BN.US,D,20240916,000000,33.011,33.4955,32.9047,33.4623,2400526,0
+BN.US,D,20240917,000000,33.6549,33.7279,33.2234,33.4025,2230798,0
+BN.US,D,20240918,000000,33.3163,33.8739,33.0374,33.157,2951871,0
+BN.US,D,20240919,000000,33.8474,34.7169,33.5486,34.6505,3304804,0
+BN.US,D,20240920,000000,34.5045,34.8364,34.3286,34.6373,3184151,0
+BN.US,D,20240923,000000,34.7501,34.9891,34.6373,34.8763,2665880,0
+BN.US,D,20240924,000000,35.1152,35.3143,34.9891,35.0488,2536664,0
+BN.US,D,20240925,000000,35.1351,35.1517,34.5842,34.697,2113136,0
+BN.US,D,20240926,000000,34.8961,36.0379,34.7833,35.4604,5988920,0
+BN.US,D,20240927,000000,35.5201,35.779,35.3509,35.4405,2973264,0
+BN.US,D,20240930,000000,35.3543,35.4538,34.9492,35.2812,2084795,0
+BN.US,D,20241001,000000,35.2081,35.467,34.9294,35.2347,2854097,0
+BN.US,D,20241002,000000,35.2015,35.4007,34.9294,35.1485,2004205,0
+BN.US,D,20241003,000000,34.9028,35.1517,34.6904,34.9094,2140036,0
+BN.US,D,20241004,000000,35.2413,35.5932,34.9559,35.248,1288228,0
+BN.US,D,20241007,000000,35.2413,35.2413,34.6505,34.8829,1385827,0
+BN.US,D,20241008,000000,34.8032,35.1485,34.5709,34.7833,1798418,0
+BN.US,D,20241009,000000,34.5907,35.2214,34.5842,35.1152,1852227,0
+BN.US,D,20241010,000000,34.863,35.3343,34.77,35.2015,1810121,0
+BN.US,D,20241011,000000,35.3143,36.1309,35.3143,35.5533,1895956,0
+BN.US,D,20241014,000000,35.7724,35.9715,35.6064,35.7591,1260896,0
+BN.US,D,20241015,000000,35.6263,35.9051,35.4073,35.5003,1896889,0
+BN.US,D,20241016,000000,35.7127,36.5025,35.6563,36.3167,2496599,0
+BN.US,D,20241017,000000,36.3433,36.8279,36.3433,36.7283,1643469,0
+BN.US,D,20241018,000000,36.8477,37.6243,36.6851,37.4319,2662496,0
+BN.US,D,20241021,000000,37.3522,37.7207,36.6951,36.7681,2383822,0
+BN.US,D,20241022,000000,36.5291,36.6751,35.9483,36.0579,2372156,0
+BN.US,D,20241023,000000,36.0312,36.2569,35.5467,35.8785,1829544,0
+BN.US,D,20241024,000000,36.1773,36.4627,35.9582,36.0312,1696968,0
+BN.US,D,20241025,000000,36.0711,36.2569,35.3276,35.5135,1658314,0
+BN.US,D,20241028,000000,35.9317,36.3367,35.7856,36.2967,2344764,0
+BN.US,D,20241029,000000,36.0976,36.1773,35.4272,35.6131,2379432,0
+BN.US,D,20241030,000000,35.3874,36.1906,35.3874,35.872,1809523,0
+BN.US,D,20241031,000000,35.7591,35.7591,34.9294,35.1815,3555480,0
+BN.US,D,20241101,000000,35.5467,35.8653,35.2612,35.2745,1768965,0
+BN.US,D,20241104,000000,35.2745,36.184,35.2545,35.7525,2838788,0
+BN.US,D,20241105,000000,35.8454,37.0403,35.779,37.0071,2965511,0
+BN.US,D,20241106,000000,37.9098,38.1155,37.173,37.8235,4620990,0
+BN.US,D,20241107,000000,37.9497,38.3546,37.8235,38.1819,1844376,0
+BN.US,D,20241108,000000,38.1819,38.1819,37.8435,37.8965,1537316,0
+BN.US,D,20241111,000000,38.1886,39.3171,38.1886,39.0117,2349523,0
+BN.US,D,20241112,000000,38.6865,39.0648,38.1819,38.4409,1933175,0
+BN.US,D,20241113,000000,38.4673,38.7827,38.1355,38.2417,1898840,0
+BN.US,D,20241114,000000,38.9122,39.961,38.2351,38.3679,2812331,0
+BN.US,D,20241115,000000,38.5604,38.6201,37.5513,37.6973,3625340,0
+BN.US,D,20241118,000000,37.7073,37.7637,37.2029,37.2461,3271783,0
+BN.US,D,20241119,000000,36.924,37.797,36.7813,37.6907,1926740,0
+BN.US,D,20241120,000000,37.6177,37.7301,37.173,37.4253,2674994,0
+BN.US,D,20241121,000000,37.704,38.3546,37.2394,38.1886,2293181,0
+BN.US,D,20241122,000000,38.2351,39.1578,38.0136,38.6798,4052972,0
+BN.US,D,20241125,000000,39.2109,39.8216,39.0117,39.6291,5399054,0
+BN.US,D,20241126,000000,39.3769,39.9809,39.1976,39.8813,3094820,0
+BN.US,D,20241127,000000,39.8945,40.9102,39.8945,40.7376,4388477,0
+BN.US,D,20241129,000000,40.6048,41.0031,40.492,40.7509,1916479,0
+BN.US,D,20241202,000000,40.6248,41.2355,40.3593,40.8306,2755412,0
+BN.US,D,20241203,000000,41.0696,41.4479,40.346,40.5053,2358935,0
+BN.US,D,20241204,000000,40.492,40.7309,39.9942,40.2929,2523405,0
+BN.US,D,20241205,000000,40.3261,40.5451,39.8083,39.8481,4718756,0
+BN.US,D,20241206,000000,40.0273,40.1734,39.5163,39.7021,2989021,0
+BN.US,D,20241209,000000,39.9477,40.3527,39.1711,39.264,2934429,0
+BN.US,D,20241210,000000,39.1379,39.5959,38.7661,39.264,3174227,0
+BN.US,D,20241211,000000,39.6125,40.18,39.4433,39.8615,2058390,0
+BN.US,D,20241212,000000,39.8415,39.878,39.1578,39.3304,3271160,0
+BN.US,D,20241213,000000,39.4665,39.5992,38.9155,38.952,3068746,0
+BN.US,D,20241216,000000,38.8165,39.3947,38.8033,39.3016,2022745,0
+BN.US,D,20241217,000000,39.0691,39.2751,38.7369,39.2086,3801726,0
+BN.US,D,20241218,000000,39.2949,39.667,36.6804,36.8498,5317916,0
+BN.US,D,20241219,000000,37.2883,37.4811,36.7527,36.8697,4695035,0
+BN.US,D,20241220,000000,36.6981,37.9329,36.4578,37.2684,4324088,0
+BN.US,D,20241223,000000,37.275,37.9196,37.1355,37.9129,2361620,0
+BN.US,D,20241224,000000,38.1189,38.2319,37.7069,38.1987,995834,0
+BN.US,D,20241226,000000,38.0159,38.4977,37.9329,38.4445,876142,0
+BN.US,D,20241227,000000,38.0791,38.3781,37.6272,37.9993,1531566,0
+BN.US,D,20241230,000000,37.6073,38.3097,37.3083,38.1056,2695878,0
+BN.US,D,20241231,000000,38.2186,38.3979,38.0059,38.1721,2331596,0
+BN.US,D,20250102,000000,38.3548,38.4777,37.7535,38.2385,4376686,0
+BN.US,D,20250103,000000,38.3847,38.6803,38.0524,38.4046,1917383,0
+BN.US,D,20250106,000000,38.9627,39.0491,37.8664,38.1654,4140230,0
+BN.US,D,20250107,000000,38.3714,38.8665,37.594,37.8931,4800143,0
+BN.US,D,20250108,000000,37.5807,38.8498,37.5807,38.79,3932297,0
+BN.US,D,20250110,000000,38.4578,38.5773,36.4711,36.4845,6228193,0
+BN.US,D,20250113,000000,35.8931,36.6837,35.7469,36.5043,7744083,0
+BN.US,D,20250114,000000,36.4976,37.1289,36.4911,36.8033,2708529,0
+BN.US,D,20250115,000000,37.9129,38.2584,37.7336,37.8066,4100250,0
+BN.US,D,20250116,000000,37.8399,38.2983,37.6272,38.2584,2080845,0
+BN.US,D,20250117,000000,38.4877,38.9154,38.4578,38.6571,2116903,0
+BN.US,D,20250121,000000,38.7501,39.7933,38.6505,39.7601,3149749,0
+BN.US,D,20250122,000000,39.7269,39.7845,39.089,39.1555,3780886,0
+BN.US,D,20250123,000000,39.3282,39.6205,39.1421,39.5807,4309583,0
+BN.US,D,20250124,000000,39.7003,40.6504,39.4345,40.5774,2997667,0
+BN.US,D,20250127,000000,39.9229,40.1123,39.3883,39.9262,3035133,0
+BN.US,D,20250128,000000,39.9229,40.2053,39.4944,40.1455,2061750,0
+BN.US,D,20250129,000000,40.1587,40.7634,40.0325,40.1721,2516378,0
+BN.US,D,20250130,000000,40.7301,41.4411,40.6969,41.2285,2623682,0
+BN.US,D,20250131,000000,41.3149,41.7135,40.3115,40.6637,3527724,0
+BN.US,D,20250203,000000,38.9561,39.9793,38.7169,39.4145,3743798,0
+BN.US,D,20250204,000000,39.6339,39.9362,38.6837,38.9163,3141948,0
+BN.US,D,20250205,000000,39.1089,39.6538,38.7701,39.6072,2303532,0
+BN.US,D,20250206,000000,39.8331,40.1255,39.4145,39.9063,1776943,0
+BN.US,D,20250207,000000,39.8929,40.1123,39.3481,39.5408,2253610,0
+BN.US,D,20250210,000000,39.8664,39.9927,39.4309,39.4677,1815822,0
+BN.US,D,20250211,000000,39.0358,39.0857,38.5641,38.9893,2130827,0
+BN.US,D,20250212,000000,38.5973,38.9627,38.3781,38.9296,2303550,0
+BN.US,D,20250213,000000,39.986,40.5441,39.6205,40.1189,6597010,0
+BN.US,D,20250214,000000,40.6969,40.863,40.2917,40.4777,3522529,0
+BN.US,D,20250218,000000,40.6272,40.8099,40.3647,40.7368,3049488,0
+BN.US,D,20250219,000000,40.3913,40.4511,39.8664,40.2119,3390807,0
+BN.US,D,20250220,000000,40.4046,40.6571,39.3947,39.8863,2104894,0
+BN.US,D,20250221,000000,40.0625,40.1321,38.7833,39.1089,5236776,0
+BN.US,D,20250224,000000,39.2717,39.4079,38.1455,38.4644,3929646,0
+BN.US,D,20250225,000000,38.79,38.8232,37.6671,38.305,3723507,0
+BN.US,D,20250226,000000,38.5907,38.7965,38.0591,38.3381,2858413,0
+BN.US,D,20250227,000000,38.3581,38.5707,37.6471,37.7867,3466411,0
+BN.US,D,20250228,000000,37.7867,38.4977,37.5209,38.4977,4702241,0
+BN.US,D,20250303,000000,38.7203,38.9761,37.2285,37.6073,4148730,0
+BN.US,D,20250304,000000,36.8764,36.8964,35.1356,35.6007,9928062,0
+BN.US,D,20250305,000000,35.8797,36.7037,35.6804,36.6971,4196862,0
+BN.US,D,20250306,000000,35.5143,35.9993,34.5775,34.9363,7656609,0
+BN.US,D,20250307,000000,34.7336,34.8963,33.2884,34.6107,7777970,0
+BN.US,D,20250310,000000,33.5741,34.1687,32.8366,33.4545,8390585,0
+BN.US,D,20250311,000000,33.5542,33.6273,32.6837,33.1423,8379034,0
+BN.US,D,20250312,000000,33.8931,34.0127,32.9396,33.408,3963329,0
+BN.US,D,20250313,000000,33.408,33.5276,32.2851,32.3184,7011027,0
+BN.US,D,20250314,000000,32.9587,33.5773,32.4597,33.5307,3989251,0
+BN.US,D,20250317,000000,33.6073,34.6152,33.5507,34.4489,3309530,0
+BN.US,D,20250318,000000,34.4522,34.7616,34.1961,34.7017,4537330,0
+BN.US,D,20250319,000000,34.7449,36.2352,34.5553,35.9657,5384214,0
+BN.US,D,20250320,000000,35.3537,36.0855,35.3537,35.7595,5412624,0
+BN.US,D,20250321,000000,35.1607,35.7662,34.9412,35.693,3831611,0
+BN.US,D,20250324,000000,36.2019,36.9571,36.1653,36.824,3422967,0
+BN.US,D,20250325,000000,36.9504,37.1167,36.192,36.8173,3481220,0
+BN.US,D,20250326,000000,36.7907,37.0502,35.8261,36.1188,2650335,0
+BN.US,D,20250327,000000,35.8726,36.2053,35.3936,36.0189,3006409,0
+BN.US,D,20250328,000000,35.8127,35.9458,34.3923,34.4955,8417177,0
+BN.US,D,20250331,000000,33.9565,34.9478,33.4642,34.868,4443059,0
+BN.US,D,20250401,000000,34.6352,35.9192,34.389,35.7927,5890703,0
+BN.US,D,20250402,000000,35.061,36.192,34.9213,36.1787,3811315,0
+BN.US,D,20250403,000000,34.6551,35.0477,33.4243,33.4975,10332726,0
+BN.US,D,20250404,000000,31.9341,32.1403,30.1378,30.7632,10391477,0
+BN.US,D,20250407,000000,29.2995,32.2601,29.0467,30.5369,12708045,0
+BN.US,D,20250408,000000,32.1004,32.1869,29.3328,29.7319,9338842,0
+BN.US,D,20250409,000000,29.2962,33.9532,29.0135,33.5641,13063442,0
+BN.US,D,20250410,000000,32.8655,32.8655,30.3107,31.2222,8276452,0
+BN.US,D,20250411,000000,31.2155,32.5927,31.1557,32.3266,6111433,0
+BN.US,D,20250414,000000,32.8855,33.0517,32.1669,32.6858,5007296,0
+BN.US,D,20250415,000000,32.9187,33.3578,32.3997,32.8255,5248792,0
+BN.US,D,20250416,000000,32.7391,32.9121,32.0039,32.4863,3439964,0
+BN.US,D,20250417,000000,32.4796,33.3711,32.4663,33.0651,3479757,0
+BN.US,D,20250421,000000,32.7258,32.9054,31.5548,31.9474,3309733,0
+BN.US,D,20250422,000000,32.6326,33.3245,32.5062,33.2979,5669348,0
+BN.US,D,20250423,000000,34.5088,35.3071,33.8101,33.9299,4334081,0
+BN.US,D,20250424,000000,34.1661,35.3137,34.0663,35.2073,2642039,0
+BN.US,D,20250425,000000,35.194,35.673,35.1275,35.4269,4474174,0
+BN.US,D,20250428,000000,35.5001,36.0256,35.2273,35.4801,1814533,0
+BN.US,D,20250429,000000,35.3004,35.9258,34.9811,35.693,2243045,0
+BN.US,D,20250430,000000,35.2472,35.8926,34.8081,35.7063,3800294,0
+BN.US,D,20250501,000000,35.7861,36.3583,35.5899,35.9791,2425473,0
+BN.US,D,20250502,000000,36.5711,37.1067,36.4913,36.9105,2393555,0
+BN.US,D,20250505,000000,36.5313,36.9304,36.3084,36.3516,3572897,0
+BN.US,D,20250506,000000,35.9258,36.5611,35.8793,36.2784,2812869,0
+BN.US,D,20250507,000000,36.4315,37.2098,36.3915,37.1833,4701479,0
+BN.US,D,20250508,000000,36.8972,38.7067,36.7907,38.3275,5198643,0
+BN.US,D,20250509,000000,38.3941,38.454,37.4759,37.7221,3580813,0
+BN.US,D,20250512,000000,39.2523,39.4186,38.6801,39.0527,3300418,0
+BN.US,D,20250513,000000,39.1159,39.8777,38.8665,39.4985,4059015,0
+BN.US,D,20250514,000000,39.6449,39.7845,39.4186,39.585,2907375,0
+BN.US,D,20250515,000000,39.3521,39.8045,39.1259,39.7313,2562160,0
+BN.US,D,20250516,000000,39.7113,40.0705,39.6382,39.7513,2474358,0
+BN.US,D,20250519,000000,39.1724,39.6514,38.9396,39.4985,2473297,0
+BN.US,D,20250520,000000,39.2656,39.5511,38.8665,39.2389,3184324,0
+BN.US,D,20250521,000000,38.6269,39.0993,37.8818,37.8885,3362944,0
+BN.US,D,20250522,000000,37.7288,38.2943,37.4759,38.0349,2940408,0
+BN.US,D,20250523,000000,37.6723,38.3408,37.4627,37.9815,2297651,0
+BN.US,D,20250527,000000,38.5072,38.7533,38.2876,38.6868,1897589,0
+BN.US,D,20250528,000000,38.8698,38.8698,38.2809,38.3808,2538882,0
+BN.US,D,20250529,000000,38.7533,38.8033,38.0747,38.3941,2244944,0
+BN.US,D,20250530,000000,38.3641,38.5337,37.8552,38.4007,2497673,0
+BN.US,D,20250602,000000,38.3209,38.5271,37.7554,38.4672,2716253,0
+BN.US,D,20250603,000000,38.3575,38.9862,38.261,38.7134,1786217,0
+BN.US,D,20250604,000000,38.8698,39.0061,38.5039,38.5205,2134051,0
+BN.US,D,20250605,000000,38.6269,38.8398,38.3911,38.6669,1536533,0
+BN.US,D,20250606,000000,39.0893,39.4053,38.923,39.1857,1390714,0
+BN.US,D,20250609,000000,39.3221,39.3652,38.0215,38.9795,4429197,0
+BN.US,D,20250610,000000,38.9695,39.3221,38.7666,39.3055,7704931,0
+BN.US,D,20250611,000000,39.4119,39.8711,39.1924,39.3587,2533275,0
+BN.US,D,20250612,000000,39.0993,39.4918,39.0461,39.4119,1357034,0
+BN.US,D,20250613,000000,38.9618,39.0231,38.3237,38.4903,2626599,0
+BN.US,D,20250616,000000,39.0731,39.4827,38.8633,38.9831,1877604,0
+BN.US,D,20250617,000000,38.7967,38.9956,38.3504,38.6168,2059927,0
+BN.US,D,20250618,000000,38.9099,39.8623,38.7434,39.6159,3762483,0
+BN.US,D,20250620,000000,39.8323,39.9555,39.0364,39.2363,3360502,0
+BN.US,D,20250623,000000,39.0897,39.7391,38.7101,39.7091,3061369,0
+BN.US,D,20250624,000000,40.1121,40.9546,39.9622,40.8414,2257520,0
+BN.US,D,20250625,000000,40.8747,40.9047,39.8557,40.0954,3377273,0
+BN.US,D,20250626,000000,40.4118,40.7848,40.2087,40.6949,2650464,0
+BN.US,D,20250627,000000,40.8214,41.4741,40.5949,41.0279,2427682,0
+BN.US,D,20250630,000000,41.1877,41.2867,40.7448,41.1944,3052437,0
+BN.US,D,20250701,000000,41.0645,41.4142,40.8214,41.281,1654839,0
+BN.US,D,20250702,000000,41.1378,41.7539,40.4951,41.7139,3029172,0
+BN.US,D,20250703,000000,42.1735,42.8262,41.9203,42.8262,2590896,0
+BN.US,D,20250707,000000,42.7529,42.9927,41.7838,41.9203,3194253,0
+BN.US,D,20250708,000000,42.1269,42.1801,41.7139,41.8271,2449203,0
+BN.US,D,20250709,000000,42.0702,42.0935,41.1744,41.6739,5109017,0
+BN.US,D,20250710,000000,41.8271,42.653,41.5341,42.5997,3644568,0
+BN.US,D,20250711,000000,42.0403,42.1468,41.7405,42.0669,2500744,0
+BN.US,D,20250714,000000,41.8904,42.5931,41.6473,42.5398,2100452,0
+BN.US,D,20250715,000000,42.6897,42.7329,42.0815,42.1801,2447359,0
+BN.US,D,20250716,000000,42.4599,43.8285,42.1735,43.8186,5217760,0
+BN.US,D,20250717,000000,43.4456,45.477,43.359,45.3837,7803691,0
+BN.US,D,20250718,000000,45.6835,45.7901,44.7843,44.8043,2923168,0
+BN.US,D,20250721,000000,45.094,45.1173,44.1416,44.1782,6542122,0
+BN.US,D,20250722,000000,44.0211,44.3081,43.5455,44.2648,3380791,0
+BN.US,D,20250723,000000,44.5445,45.3171,44.428,45.144,5112701,0
+BN.US,D,20250724,000000,45.5569,45.6235,44.791,44.9242,3605035,0
+BN.US,D,20250725,000000,44.8143,45.1673,44.5978,45.0241,2356518,0
+BN.US,D,20250728,000000,44.9941,45.1573,44.6245,44.9908,3441483,0
+BN.US,D,20250729,000000,45.2972,45.2972,44.4787,45.1507,3903800,0
+BN.US,D,20250730,000000,45.2239,45.6901,44.4913,44.9375,4079078,0
+BN.US,D,20250731,000000,44.9309,45.5969,44.4646,44.6578,4254370,0
+BN.US,D,20250801,000000,43.8452,43.9651,42.9793,43.5122,4131841,0
+BN.US,D,20250804,000000,43.9318,44.5845,43.6521,44.3714,2080482,0
+BN.US,D,20250805,000000,44.4513,44.9309,44.0117,44.7443,4311152,0
+BN.US,D,20250806,000000,44.8909,45.3605,44.7044,44.9508,3764752,0
+BN.US,D,20250807,000000,45.1073,45.2972,42.9727,43.2258,7137449,0
+BN.US,D,20250808,000000,43.3657,43.5389,42.8129,43.0993,3041313,0
+BN.US,D,20250811,000000,42.9594,43.1459,42.693,42.9061,3273642,0
+BN.US,D,20250812,000000,43.0993,43.8452,43.0227,43.6654,4504681,0
+BN.US,D,20250813,000000,44.0983,44.3314,43.7253,44.1116,6747279,0
+BN.US,D,20250814,000000,43.5788,44.0098,43.4023,43.692,4300512,0
+BN.US,D,20250815,000000,43.6587,43.8985,43.3857,43.5921,2606433,0
+BN.US,D,20250818,000000,43.5521,43.6321,43.1659,43.2991,1976439,0
+BN.US,D,20250819,000000,43.2258,43.5788,42.9061,42.9394,3496217,0
+BN.US,D,20250820,000000,42.9261,43.0793,42.3067,42.6597,3589846,0
+BN.US,D,20250821,000000,42.4332,42.693,42.2534,42.693,3770938,0
+BN.US,D,20250822,000000,42.7363,43.9851,42.7129,43.9118,4403418,0
+BN.US,D,20250825,000000,43.5588,43.8785,43.0473,43.2258,2434889,0
+BN.US,D,20250826,000000,43.1359,43.6321,42.8329,43.6187,2018261,0
+BN.US,D,20250827,000000,43.3457,43.8372,43.2525,43.5988,8115709,0
+BN.US,D,20250828,000000,43.8585,44.1982,43.6387,43.8053,2633819,0
+BN.US,D,20250829,000000,43.8119,44.0583,43.4256,43.7719,1998483,0
+BN.US,D,20250902,000000,43.4089,44.3181,42.7009,44.1716,4874411,0
+BN.US,D,20250903,000000,44.0983,44.1049,43.0327,43.5189,2973291,0
+BN.US,D,20250904,000000,43.5289,44.4579,43.2924,44.3314,3042002,0
+BN.US,D,20250905,000000,44.7111,45.0641,43.4701,44.2981,1796139,0
+BN.US,D,20250908,000000,44.6178,44.8809,43.7519,44.3714,2828056,0
+BN.US,D,20250909,000000,44.1915,44.6245,44.0517,44.085,2254724,0
+BN.US,D,20250910,000000,44.4646,45.2439,44.1583,44.6578,3191830,0
+BN.US,D,20250911,000000,44.7044,46.3761,44.6145,45.8633,5993637,0
+BN.US,D,20250912,000000,45.74,45.8533,45.1133,45.2,3846325,0
+BN.US,D,20250915,000000,45.4067,46.2867,45.32,46.28,3375603,0
+BN.US,D,20250916,000000,46.28,46.6533,46.0633,46.5067,3313377,0
+BN.US,D,20250917,000000,46.5733,47.06,45.7367,46.2333,4556064,0
+BN.US,D,20250918,000000,46.7667,47.3267,46.52,47.1667,2885902,0
+BN.US,D,20250919,000000,47.3333,48.0267,47.0533,47.8733,4003996,0
+BN.US,D,20250922,000000,47.8667,48.6867,47.2133,48.4867,4326642,0
+BN.US,D,20250923,000000,48.7933,49.4667,47.7133,47.7133,6718756,0
+BN.US,D,20250924,000000,47.4867,47.79,46.44,46.4533,7942515,0
+BN.US,D,20250925,000000,46.1867,46.3133,45.2933,45.64,3867816,0
+BN.US,D,20250926,000000,45.7733,46.0533,45.54,45.6133,2752342,0
+BN.US,D,20250929,000000,45.8667,46.4067,45.7667,46.0933,2575254,0
+BN.US,D,20250930,000000,46.1,46.4,45.0273,45.72,3492738,0
+BN.US,D,20251001,000000,45.5067,45.94,45.2467,45.2533,5391318,0
+BN.US,D,20251002,000000,45.3867,45.6467,45.0267,45.44,3792562,0
+BN.US,D,20251003,000000,45.84,46.1267,45.4933,45.8067,2302372,0
+BN.US,D,20251006,000000,46.24,46.24,44.9533,45.3867,3056619,0
+BN.US,D,20251007,000000,45.58,45.8533,44.8533,45.1333,2344479,0
+BN.US,D,20251008,000000,45.4267,45.54,44.74,45.36,2491185,0
+BN.US,D,20251009,000000,45.4533,45.7533,44.7467,44.9933,2562591,0
+BN.US,D,20251010,000000,45.18,45.47,43,43.03,3138987,0
+BN.US,D,20251013,000000,44.21,45,43.805,44.8,2748559,0
+BN.US,D,20251014,000000,44.395,45.58,43.915,45.34,2788876,0
+BN.US,D,20251015,000000,45.94,46.25,44.98,45.31,2542742,0
+BN.US,D,20251016,000000,45.44,45.475,43.78,44.02,4511715,0
+BN.US,D,20251017,000000,43.69,44.569,43.69,44.46,5092293,0
+BN.US,D,20251020,000000,44.67,45.31,44.64,45.12,2491755,0
+BN.US,D,20251021,000000,45.13,45.5,45.01,45.2,2987742,0
+BN.US,D,20251022,000000,44.91,45.254,44.585,45.1,2576562,0
+BN.US,D,20251023,000000,44.88,45.52,44.76,45.5,2913539,0
+BN.US,D,20251024,000000,45.77,46.56,45.66,46.19,2620111,0
+BN.US,D,20251027,000000,46.845,47.21,46.62,46.75,2055537,0
+BN.US,D,20251028,000000,46.89,48.8,46.8,47.48,3359912,0
+BN.US,D,20251029,000000,47.39,47.56,46.3,46.55,2953564,0
+BN.US,D,20251030,000000,46.755,46.755,45.61,45.76,3173290,0
+BN.US,D,20251031,000000,45.62,46.105,45.27,46.05,2880696,0
+BN.US,D,20251103,000000,46.03,46.15,45.26,45.99,2765214,0
+BN.US,D,20251104,000000,45.15,45.965,45.15,45.54,2928270,0
+BN.US,D,20251105,000000,45.57,45.99,45.35,45.9,2012443,0
+BN.US,D,20251106,000000,45.89,46.04,44.83,45.66,2625774,0
+BN.US,D,20251107,000000,45.17,45.84,44.65,45.81,3713457,0
+BN.US,D,20251110,000000,46.33,46.45,45.625,46.09,2608890,0
+BN.US,D,20251111,000000,46.11,46.6125,45.8,46.16,1854933,0
+BN.US,D,20251112,000000,46.32,47.1,46.2,46.89,3067360,0
+BN.US,D,20251113,000000,46.68,46.755,42.99,43.78,12391014,0
+BN.US,D,20251114,000000,43.29,44.12,43.2,44.05,10364427,0
+BN.US,D,20251117,000000,43.73,43.88,42.51,43,8851183,0
+BN.US,D,20251118,000000,42.014,43.52,42,43.43,6250022,0
+BN.US,D,20251119,000000,43.485,43.76,42.885,43.73,5966308,0
+BN.US,D,20251120,000000,44.465,44.75,43.495,43.7,6537212,0
+BN.US,D,20251121,000000,44.075,45,43.35,44.72,5435100,0
+BN.US,D,20251124,000000,44.805,45.35,44.2844,45.11,3485204,0
+BN.US,D,20251125,000000,45.105,46.285,44.88,46.04,3164889,0
+BN.US,D,20251126,000000,46.06,46.83,46.06,46.59,2395269,0
+BN.US,D,20251128,000000,46.73,47.1,46.57,47,930241,0
+BN.US,D,20251201,000000,46.55,46.98,46.16,46.38,5196852,0
+BN.US,D,20251202,000000,46.59,46.7,46.22,46.33,5330292,0
+BN.US,D,20251203,000000,46.41,47.01,46.09,46.52,4788638,0
+BN.US,D,20251204,000000,46.59,46.77,46.14,46.72,4211365,0
+BN.US,D,20251205,000000,46.72,47.25,46.49,46.71,4534265,0
+BN.US,D,20251208,000000,46.74,46.74,45.775,46.44,3708317,0
+BN.US,D,20251209,000000,46.14,47.09,46.14,46.7,4848203,0
+BN.US,D,20251210,000000,46.44,47.7,46.41,47.42,4052339,0
+BN.US,D,20251211,000000,47.49,47.81,46.535,46.58,4045092,0
+BN.US,D,20251212,000000,46.62,46.88,45.315,45.66,3077280,0
+BN.US,D,20251215,000000,46.2,46.2,45.02,45.31,3191214,0
+BN.US,D,20251216,000000,45.265,45.48,44.87,44.99,2719580,0
+BN.US,D,20251217,000000,45.13,45.4,44.31,44.52,5970324,0
+BN.US,D,20251218,000000,45.02,45.7301,44.635,44.77,3588969,0
+BN.US,D,20251219,000000,45.075,45.53,45,45.28,3206262,0
+BN.US,D,20251222,000000,45.53,46.27,45.31,46.17,4009487,0
+BN.US,D,20251223,000000,46.17,46.605,46.15,46.27,2364374,0
+BN.US,D,20251224,000000,46.4,46.89,46.135,46.61,1272787,0
+BN.US,D,20251226,000000,46.69,46.87,46.52,46.74,1104573,0
+BN.US,D,20251229,000000,46.54,47,46.54,46.74,2367796,0
+BN.US,D,20251230,000000,46.79,46.96,46.27,46.29,2379271,0
+BN.US,D,20251231,000000,46.3,46.47,45.875,45.89,1943628,0
+BN.US,D,20260102,000000,46.23,46.9,45.655,46.63,4199545,0
+BN.US,D,20260105,000000,46.825,49.03,46.82,48.81,9061259,0
+BN.US,D,20260106,000000,49,49.565,48.27,49.17,5984769,0
+BN.US,D,20260107,000000,49,49.31,47.12,47.13,5853046,0
+BN.US,D,20260108,000000,46.88,47.455,46.68,47.24,3705057,0
+BN.US,D,20260109,000000,47.46,48.07,47.11,47.66,5871615,0
+BN.US,D,20260112,000000,47.25,48.085,47.02,47.88,4403152,0
+BN.US,D,20260113,000000,47.97,48,46.92,47.29,2781720,0
+BN.US,D,20260114,000000,47.16,47.41,46.57,47.27,2478799,0
+BN.US,D,20260115,000000,47.66,48.14,47.13,47.33,2716779,0
+BN.US,D,20260116,000000,47.32,47.72,47.07,47.36,2678337,0
+BN.US,D,20260120,000000,46.6,46.73,45.201,45.29,4658411,0
+BN.US,D,20260121,000000,45.6,46.65,45.57,46.3,5352365,0
+BN.US,D,20260122,000000,46.93,47.145,46.49,46.6,3827102,0
+BN.US,D,20260123,000000,46.485,47.18,46.2,47.17,3342377,0
+BN.US,D,20260126,000000,47.46,47.54,46.5,46.98,3780715,0
+BN.US,D,20260127,000000,47.18,47.815,46.94,47.42,6441372,0
+BN.US,D,20260128,000000,47.45,47.5599,46.48,47.09,6209835,0
+BN.US,D,20260129,000000,47.52,47.845,46.25,46.55,5053504,0
+BN.US,D,20260130,000000,46.275,46.47,45.21,45.55,5605095,0
+BN.US,D,20260202,000000,45.3,46.8,45.08,46.59,8206502,0
+BN.US,D,20260203,000000,46.41,46.67,43.9858,44.63,9823671,0
+BN.US,D,20260204,000000,45,46,44.58,45.88,7537064,0
+BN.US,D,20260205,000000,45.11,45.71,44.115,44.31,6287655,0
+BN.US,D,20260206,000000,44.94,45.315,44.58,45.21,3734621,0
+BN.US,D,20260209,000000,45.5,46.98,45.43,46.87,8299160,0
+BN.US,D,20260210,000000,47.115,47.98,46.95,47.73,7111022,0
+BN.US,D,20260211,000000,48.03,48.03,46.48,46.62,4601026,0
+BN.US,D,20260212,000000,47.53,48.79,46.7,47.67,9068535,0
+BN.US,D,20260213,000000,47.62,48.18,47.32,47.79,4931216,0
+BN.US,D,20260217,000000,47.8,48.33,47.18,47.78,6549861,0
+BN.US,D,20260218,000000,47.74,47.81,47.18,47.45,4767098,0
diff --git a/daily/us/nyse stocks/1/bph.us.txt b/daily/us/nyse stocks/1/bph.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3cd9fd485983c23639891b1e9f4bac0e545bb3ed
--- /dev/null
+++ b/daily/us/nyse stocks/1/bph.us.txt	
@@ -0,0 +1,246 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BPH.US,D,20250108,000000,50.99,50.99,50.55,50.762,207,0
+BPH.US,D,20250110,000000,51.58,52.21,51.58,51.8448,200,0
+BPH.US,D,20250113,000000,52.34,52.34,51.6921,51.6921,108,0
+BPH.US,D,20250114,000000,50.98,51.6119,50.98,51.6119,115,0
+BPH.US,D,20250121,000000,51.63,51.64,51.3668,51.3668,404,0
+BPH.US,D,20250124,000000,50.72,50.9373,50.72,50.9373,107,0
+BPH.US,D,20250127,000000,50.5,50.7391,50.5,50.7391,114,0
+BPH.US,D,20250204,000000,51.06,51.0756,51,51.0756,202,0
+BPH.US,D,20250205,000000,51.01,51.1392,51.01,51.1392,209,0
+BPH.US,D,20250207,000000,52.4,52.557,52.3,52.557,211,0
+BPH.US,D,20250210,000000,56.12,56.12,55.9959,55.9959,115,0
+BPH.US,D,20250212,000000,55.84,56.56,55.84,56.0298,9815,0
+BPH.US,D,20250213,000000,56.11,56.11,55.338,55.338,128,0
+BPH.US,D,20250214,000000,56.33,56.33,56.072,56.072,102,0
+BPH.US,D,20250218,000000,55.53,56.1725,55.53,56.1725,1403,0
+BPH.US,D,20250219,000000,55.89,55.89,55.1901,55.1901,883,0
+BPH.US,D,20250220,000000,55.34,55.34,55.0792,55.0792,911,0
+BPH.US,D,20250221,000000,54.88,54.88,54.7186,54.7186,213,0
+BPH.US,D,20250224,000000,54.62,54.63,54.62,54.63,215,0
+BPH.US,D,20250225,000000,54.33,54.33,53.5042,53.5042,1203,0
+BPH.US,D,20250226,000000,52.51,52.6529,52.48,52.6529,305,0
+BPH.US,D,20250227,000000,53.71,54.06,53.5885,53.5885,305,0
+BPH.US,D,20250228,000000,53.67,53.7,53.6699,53.6999,1437,0
+BPH.US,D,20250303,000000,53.52,53.52,51.1402,51.1402,1202,0
+BPH.US,D,20250304,000000,49.87,50.2422,49.87,50.2422,210,0
+BPH.US,D,20250305,000000,49.81,50.4446,49.81,50.4446,1528,0
+BPH.US,D,20250306,000000,49.93,50.2647,49.93,50.2647,285,0
+BPH.US,D,20250307,000000,50.53,50.8858,50.42,50.6527,4214,0
+BPH.US,D,20250310,000000,51.05,51.13,51.0002,51.0002,722,0
+BPH.US,D,20250311,000000,50.81,50.81,50.16,50.3818,1171,0
+BPH.US,D,20250312,000000,50.47,51.01,50.47,50.7543,314,0
+BPH.US,D,20250313,000000,50.95,51.0375,50.95,51.0375,215,0
+BPH.US,D,20250314,000000,52.13,52.71,52.13,52.6838,311,0
+BPH.US,D,20250317,000000,52.78,52.9773,52.78,52.9773,239,0
+BPH.US,D,20250318,000000,53.43,53.68,53.43,53.6388,214,0
+BPH.US,D,20250319,000000,53.79,54.27,53.79,54.2696,6011,0
+BPH.US,D,20250320,000000,54.69,54.7,54.69,54.6964,1108,0
+BPH.US,D,20250321,000000,54.78,54.78,54.55,54.5725,209,0
+BPH.US,D,20250324,000000,54.25,54.3,53.8726,53.8726,280,0
+BPH.US,D,20250325,000000,54.81,54.81,53.9665,53.9665,293,0
+BPH.US,D,20250326,000000,54.41,54.67,54.39,54.39,1806,0
+BPH.US,D,20250327,000000,54.35,54.35,54.204,54.204,120,0
+BPH.US,D,20250328,000000,53.52,53.53,53.3365,53.3365,211,0
+BPH.US,D,20250331,000000,53.2,53.3532,53.2,53.3532,123,0
+BPH.US,D,20250402,000000,53.03,53.1154,53.03,53.1154,105,0
+BPH.US,D,20250403,000000,49.91,49.91,48.8256,48.8256,4939,0
+BPH.US,D,20250404,000000,45.83,45.83,44.8933,44.8933,2617,0
+BPH.US,D,20250407,000000,42.88,44.15,42.54,43.6212,8401,0
+BPH.US,D,20250408,000000,44.38,44.39,41.46,41.74,7758,0
+BPH.US,D,20250409,000000,41.07,44.81,40.67,44.213,3412,0
+BPH.US,D,20250410,000000,42.8,42.8,41.08,41.3869,5913,0
+BPH.US,D,20250411,000000,40.91,41.5487,40.89,41.5487,807,0
+BPH.US,D,20250414,000000,42.19,42.19,41.753,41.753,587,0
+BPH.US,D,20250415,000000,42.7,42.7,42.1598,42.1598,106,0
+BPH.US,D,20250416,000000,43.33,43.33,42.7506,42.7506,903,0
+BPH.US,D,20250417,000000,43.74,43.79,43.7159,43.7159,207,0
+BPH.US,D,20250422,000000,43.93,44.3711,43.78,44.3711,302,0
+BPH.US,D,20250423,000000,44.93,45.48,43.9,44.2605,3206,0
+BPH.US,D,20250424,000000,44.22,44.6068,44.22,44.6068,402,0
+BPH.US,D,20250425,000000,44.61,44.8884,44.56,44.8884,301,0
+BPH.US,D,20250428,000000,44.66,44.93,44.45,44.4639,324,0
+BPH.US,D,20250429,000000,43.47,43.47,42.94,43.0012,306,0
+BPH.US,D,20250430,000000,42.74,42.74,41.95,42.2887,1062,0
+BPH.US,D,20250501,000000,42.44,43.0088,42.44,43.0088,220,0
+BPH.US,D,20250502,000000,42.42,43.4782,42.42,43.4782,1994,0
+BPH.US,D,20250505,000000,43.89,44.822,43.88,44.822,880,0
+BPH.US,D,20250506,000000,43.65,43.65,43.42,43.44,598,0
+BPH.US,D,20250507,000000,43.23,43.38,43.06,43.3236,402,0
+BPH.US,D,20250508,000000,43.97,44.1536,43.97,44.1536,434,0
+BPH.US,D,20250509,000000,45.23,45.7503,45.17,45.7503,313,0
+BPH.US,D,20250512,000000,47.06,47.06,46.74,46.8575,249,0
+BPH.US,D,20250513,000000,46.32,47.0084,46.32,47.0084,116,0
+BPH.US,D,20250514,000000,46.74,46.8281,46.74,46.8281,307,0
+BPH.US,D,20250515,000000,45.72,46.3357,45.72,46.3357,280,0
+BPH.US,D,20250516,000000,46.6,46.6,46.5543,46.5543,170,0
+BPH.US,D,20250519,000000,45.8,45.8,45.6397,45.6397,146,0
+BPH.US,D,20250520,000000,45.23,45.55,45.2,45.3655,1478,0
+BPH.US,D,20250521,000000,45,45.2,44.8199,44.8199,303,0
+BPH.US,D,20250522,000000,44.25,44.8082,44.25,44.8082,100,0
+BPH.US,D,20250523,000000,44.21,44.679,44.21,44.679,706,0
+BPH.US,D,20250527,000000,44.89,44.9273,44.78,44.9273,503,0
+BPH.US,D,20250528,000000,44.93,44.93,44.7186,44.7186,102,0
+BPH.US,D,20250529,000000,44.56,44.9296,44.56,44.9296,203,0
+BPH.US,D,20250530,000000,44.82,44.9559,44.82,44.9559,202,0
+BPH.US,D,20250602,000000,45.0899,45.3575,45.0899,45.3575,201,0
+BPH.US,D,20250603,000000,44.99,45.4874,44.99,45.4874,244,0
+BPH.US,D,20250604,000000,45.28,45.28,44.4355,44.4355,102,0
+BPH.US,D,20250606,000000,45.02,45.02,45.0029,45.0029,200,0
+BPH.US,D,20250609,000000,45.33,45.33,45.1781,45.1781,110,0
+BPH.US,D,20250610,000000,46,46.5378,46,46.5378,223,0
+BPH.US,D,20250611,000000,46.54,47.3052,46.54,47.3052,213,0
+BPH.US,D,20250612,000000,47.33,47.42,47.2015,47.2015,203,0
+BPH.US,D,20250613,000000,47.91,48.591,47.91,48.591,403,0
+BPH.US,D,20250616,000000,48.03,48.03,47.7338,47.7338,200,0
+BPH.US,D,20250617,000000,48.66,48.94,48.66,48.861,316,0
+BPH.US,D,20250618,000000,48.07,48.232,48.01,48.232,211,0
+BPH.US,D,20250620,000000,48.32,48.32,48.06,48.2958,210,0
+BPH.US,D,20250623,000000,48.18,48.18,46.6836,46.6836,134,0
+BPH.US,D,20250624,000000,46.03,46.03,45.5966,45.5966,107,0
+BPH.US,D,20250625,000000,45.33,49.44,45.33,46.072,5607,0
+BPH.US,D,20250626,000000,45.7,45.8111,45.7,45.8111,204,0
+BPH.US,D,20250627,000000,45.95,45.979,45.95,45.979,273,0
+BPH.US,D,20250630,000000,45.43,45.43,45.3439,45.3439,107,0
+BPH.US,D,20250701,000000,45.5,46.1175,45.5,46.1175,105,0
+BPH.US,D,20250702,000000,47.31,47.6065,47.3,47.6065,332,0
+BPH.US,D,20250703,000000,47.16,47.16,47.09,47.0965,205,0
+BPH.US,D,20250707,000000,46.16,46.2273,46.11,46.2273,317,0
+BPH.US,D,20250709,000000,48.25,48.25,47.7298,47.7298,200,0
+BPH.US,D,20250710,000000,48.12,48.2031,48.12,48.2031,212,0
+BPH.US,D,20250711,000000,50,50.1901,50,50.1901,214,0
+BPH.US,D,20250714,000000,49.57,49.57,49.556,49.556,116,0
+BPH.US,D,20250716,000000,49.4,49.54,49.23,49.4155,524,0
+BPH.US,D,20250717,000000,49.73,49.73,49.6808,49.6808,117,0
+BPH.US,D,20250718,000000,49.95,50.07,49.4959,49.4959,232,0
+BPH.US,D,20250721,000000,49.58,49.73,49.5628,49.5628,226,0
+BPH.US,D,20250722,000000,50,50,49.9184,49.9184,348,0
+BPH.US,D,20250723,000000,50.55,50.55,49.9611,49.9611,422,0
+BPH.US,D,20250724,000000,49.51,49.51,49.27,49.4131,304,0
+BPH.US,D,20250725,000000,49.3,49.6898,49.3,49.6898,100,0
+BPH.US,D,20250728,000000,50.38,50.6597,50.34,50.6597,324,0
+BPH.US,D,20250729,000000,50.86,51.1081,50.6,51.1081,211,0
+BPH.US,D,20250730,000000,50.56,50.59,50.4383,50.4383,241,0
+BPH.US,D,20250731,000000,50.33,50.3802,50.33,50.3802,106,0
+BPH.US,D,20250801,000000,49.72,49.7246,49.72,49.7246,101,0
+BPH.US,D,20250805,000000,51.49,52.2741,51.49,52.2741,275,0
+BPH.US,D,20250806,000000,53.49,53.79,52.5655,52.5655,546,0
+BPH.US,D,20250807,000000,53.26,53.26,52.7277,52.7277,405,0
+BPH.US,D,20250808,000000,52.81,52.81,52.65,52.6523,314,0
+BPH.US,D,20250811,000000,52.66,52.69,52.3823,52.3823,573,0
+BPH.US,D,20250812,000000,52.55,52.55,52.3562,52.3562,206,0
+BPH.US,D,20250813,000000,52.01,52.3062,52.01,52.3062,204,0
+BPH.US,D,20250814,000000,52.05,52.9773,51.99,52.9773,480,0
+BPH.US,D,20250815,000000,52.85,53.1835,52.85,53.1835,201,0
+BPH.US,D,20250818,000000,52.71,53.01,52.71,52.9516,204,0
+BPH.US,D,20250819,000000,53.04,53.04,52.6658,52.6658,211,0
+BPH.US,D,20250820,000000,53.04,53.04,52.83,52.8971,406,0
+BPH.US,D,20250821,000000,52.88,53.2112,52.88,53.2112,232,0
+BPH.US,D,20250822,000000,53.5,53.8481,53.5,53.8481,530,0
+BPH.US,D,20250826,000000,53.74,53.9692,53.56,53.9692,231,0
+BPH.US,D,20250828,000000,53.9,54.8228,53.9,54.8228,209,0
+BPH.US,D,20250829,000000,54.68,54.68,54.6305,54.6305,105,0
+BPH.US,D,20250902,000000,54.44,55.1554,54.44,55.1554,126,0
+BPH.US,D,20250903,000000,54.79,54.79,53.84,53.8436,445,0
+BPH.US,D,20250904,000000,53.83,53.83,53.6174,53.6174,101,0
+BPH.US,D,20250905,000000,52.35,52.7661,52.35,52.7661,207,0
+BPH.US,D,20250909,000000,53.26,53.33,52.9557,52.9557,222,0
+BPH.US,D,20250910,000000,53.9,53.9,53.8577,53.8577,130,0
+BPH.US,D,20250911,000000,53.5,53.5,53.2519,53.2519,103,0
+BPH.US,D,20250912,000000,52.53,52.53,52.4746,52.4746,108,0
+BPH.US,D,20250915,000000,52.57,52.7427,52.57,52.7427,122,0
+BPH.US,D,20250916,000000,52.95,52.95,52.8759,52.8759,104,0
+BPH.US,D,20250917,000000,52.72,52.7847,52.72,52.7847,214,0
+BPH.US,D,20250918,000000,53.42,53.581,53.42,53.581,183,0
+BPH.US,D,20250919,000000,53.03,53.1506,53.03,53.1506,201,0
+BPH.US,D,20250922,000000,53.26,53.6,53.26,53.4448,867,0
+BPH.US,D,20250923,000000,54.61,54.61,53.9204,53.9204,104,0
+BPH.US,D,20250924,000000,55,55.17,54.8947,54.8947,210,0
+BPH.US,D,20250925,000000,55.46,55.46,55.3992,55.3992,320,0
+BPH.US,D,20250926,000000,55.96,55.96,55.72,55.7464,790,0
+BPH.US,D,20250929,000000,54.76,54.76,54.2175,54.2175,335,0
+BPH.US,D,20250930,000000,53.82,53.82,53.7099,53.7614,436,0
+BPH.US,D,20251001,000000,53.82,53.97,53.6446,53.6446,502,0
+BPH.US,D,20251002,000000,53.55,53.55,52.9361,52.9361,769,0
+BPH.US,D,20251003,000000,53.44,53.44,53.1994,53.1994,209,0
+BPH.US,D,20251006,000000,54.42,54.42,54.1871,54.1871,226,0
+BPH.US,D,20251008,000000,54.36,54.41,54.0735,54.0735,206,0
+BPH.US,D,20251009,000000,54.825,54.825,54.0997,54.0997,267,0
+BPH.US,D,20251010,000000,53.83,53.83,52.7098,52.7098,101,0
+BPH.US,D,20251013,000000,53.305,53.3153,53.305,53.3153,217,0
+BPH.US,D,20251014,000000,52.03,52.55,51.645,52.2856,663,0
+BPH.US,D,20251015,000000,52.59,52.6,52.2834,52.2834,2711,0
+BPH.US,D,20251016,000000,52.11,52.16,51.2953,51.2953,206,0
+BPH.US,D,20251022,000000,53.15,53.9276,53.13,53.9276,213,0
+BPH.US,D,20251023,000000,55,55,54.9,54.9928,210,0
+BPH.US,D,20251024,000000,54.93,54.93,54.4402,54.4402,204,0
+BPH.US,D,20251027,000000,54.7,54.7,54.6332,54.6332,200,0
+BPH.US,D,20251029,000000,55.33,56.09,55.33,55.8173,505,0
+BPH.US,D,20251030,000000,56.13,56.13,55.3719,55.3719,250,0
+BPH.US,D,20251031,000000,55.63,55.883,55.63,55.883,210,0
+BPH.US,D,20251103,000000,55.86,55.86,55.6121,55.6121,351,0
+BPH.US,D,20251104,000000,56.9,56.9,56.48,56.48,737,0
+BPH.US,D,20251105,000000,57.1,57.62,57.1,57.119,218,0
+BPH.US,D,20251106,000000,57.25,57.28,57.0163,57.0163,402,0
+BPH.US,D,20251107,000000,57.821,58.02,57.6399,58.02,1100,0
+BPH.US,D,20251110,000000,57.87,58.7095,57.87,58.7095,340,0
+BPH.US,D,20251111,000000,59.33,59.33,59.1716,59.1716,410,0
+BPH.US,D,20251112,000000,58.62,58.62,58.45,58.4975,200,0
+BPH.US,D,20251113,000000,58.13,58.13,57.7676,57.7676,252,0
+BPH.US,D,20251114,000000,58.55,58.5555,58.49,58.5555,388,0
+BPH.US,D,20251117,000000,58.63,59.09,58.63,58.7263,448,0
+BPH.US,D,20251118,000000,58.0901,59.0448,58.05,59.0448,479,0
+BPH.US,D,20251119,000000,58.07,58.2817,58.07,58.2817,238,0
+BPH.US,D,20251120,000000,58.62,58.6201,57.8116,57.8116,202,0
+BPH.US,D,20251121,000000,58.17,58.17,58.1,58.1043,215,0
+BPH.US,D,20251124,000000,57.75,58.0056,57.75,58.0056,250,0
+BPH.US,D,20251126,000000,57.72,57.72,57.5,57.5061,247,0
+BPH.US,D,20251128,000000,57.89,57.89,57.8697,57.8697,273,0
+BPH.US,D,20251202,000000,58.37,58.37,58.25,58.2572,202,0
+BPH.US,D,20251204,000000,58.9,58.9849,58.9,58.9849,103,0
+BPH.US,D,20251205,000000,60.74,60.74,56.9204,56.9204,334,0
+BPH.US,D,20251208,000000,57.1,57.1476,56.85,56.85,451,0
+BPH.US,D,20251209,000000,56.68,56.68,56.6122,56.6122,103,0
+BPH.US,D,20251210,000000,56.51,56.7907,56.51,56.7907,110,0
+BPH.US,D,20251211,000000,56.34,56.4,56.1613,56.1613,711,0
+BPH.US,D,20251212,000000,55.96,55.96,55.8921,55.8921,110,0
+BPH.US,D,20251215,000000,55.89,55.89,55.36,55.8491,241,0
+BPH.US,D,20251218,000000,53.03,53.03,51.93,51.93,1574,0
+BPH.US,D,20251219,000000,52.89,53.0049,52.89,52.94,1570,0
+BPH.US,D,20251223,000000,53.46,53.46,53.37,53.38,605,0
+BPH.US,D,20251224,000000,53.06,53.06,53.0057,53.0057,207,0
+BPH.US,D,20251226,000000,53.67,53.67,52.7968,52.7968,298,0
+BPH.US,D,20251229,000000,53.35,53.35,53.16,53.16,853,0
+BPH.US,D,20251230,000000,53.8444,53.9106,53.8444,53.9106,540,0
+BPH.US,D,20251231,000000,53.8,53.8,53.7732,53.7732,232,0
+BPH.US,D,20260102,000000,54.48,55.4181,54.4699,55.4181,864,0
+BPH.US,D,20260105,000000,54.25,55.6044,54.25,55.6044,556,0
+BPH.US,D,20260106,000000,54.4,54.4,53.1,53.107,562,0
+BPH.US,D,20260107,000000,52.23,52.32,52.23,52.2843,282,0
+BPH.US,D,20260108,000000,52.18,53.09,52.18,53.09,312,0
+BPH.US,D,20260109,000000,53.415,53.5099,53.36,53.3611,482,0
+BPH.US,D,20260112,000000,53.47,53.519,52.525,52.8062,1483,0
+BPH.US,D,20260113,000000,54.65,54.99,54.315,54.8555,1256,0
+BPH.US,D,20260114,000000,55.1492,55.8,55.04,55.5067,1129,0
+BPH.US,D,20260115,000000,54.7,54.77,54.7,54.7457,347,0
+BPH.US,D,20260116,000000,55.16,55.16,55.1332,55.1332,101,0
+BPH.US,D,20260120,000000,55.02,55.68,54.34,54.5941,3535,0
+BPH.US,D,20260121,000000,55.37,55.81,55.155,55.5727,2901,0
+BPH.US,D,20260122,000000,54.64,54.64,54.6159,54.6159,115,0
+BPH.US,D,20260123,000000,55.95,55.95,55.7662,55.7662,127,0
+BPH.US,D,20260126,000000,55.63,55.9235,55.5,55.9235,1392,0
+BPH.US,D,20260127,000000,56.3601,56.67,56.3601,56.5689,400,0
+BPH.US,D,20260128,000000,57.12,57.12,56.8,56.9063,340,0
+BPH.US,D,20260130,000000,57.7,57.7638,57.65,57.7638,237,0
+BPH.US,D,20260202,000000,57.39,57.6,57.39,57.4923,402,0
+BPH.US,D,20260203,000000,58.18,59.0879,58.18,59.0879,309,0
+BPH.US,D,20260204,000000,59.38,59.8786,59.38,59.8786,222,0
+BPH.US,D,20260205,000000,58.41,58.6924,58.41,58.6924,100,0
+BPH.US,D,20260206,000000,59.88,59.88,59.6976,59.6976,258,0
+BPH.US,D,20260209,000000,59.49,59.6933,59.47,59.6933,1502,0
+BPH.US,D,20260210,000000,56.69,56.8,55.92,56.3912,385,0
+BPH.US,D,20260211,000000,58.31,59.475,58.31,58.8951,885,0
+BPH.US,D,20260212,000000,57.53,57.53,56.887,56.887,245,0
+BPH.US,D,20260213,000000,56.91,57.4981,56.91,57.4981,146,0
+BPH.US,D,20260217,000000,57.8,57.8,57.6612,57.6612,15163,0
+BPH.US,D,20260218,000000,58.76,59.68,58.76,59.15,1248,0
diff --git a/daily/us/nyse stocks/1/brce.us.txt b/daily/us/nyse stocks/1/brce.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b531b7955174f3332e2ab9ee44bdb483cb6ab5e6
--- /dev/null
+++ b/daily/us/nyse stocks/1/brce.us.txt	
@@ -0,0 +1,72 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRCE.US,D,20251022,000000,25.4198,25.42,25.18,25.25,803336,0
+BRCE.US,D,20251023,000000,25.3,25.47,25.3,25.4461,7902,0
+BRCE.US,D,20251024,000000,25.63,25.68,25.56,25.64,8782,0
+BRCE.US,D,20251027,000000,25.8,25.9138,25.75,25.9138,8434,0
+BRCE.US,D,20251028,000000,25.93,26.0699,25.93,26.03,9302,0
+BRCE.US,D,20251029,000000,26.11,26.11,25.99,26.0402,10469,0
+BRCE.US,D,20251030,000000,25.91,25.91,25.7573,25.7573,7723,0
+BRCE.US,D,20251031,000000,25.88,25.88,25.8474,25.8474,7506,0
+BRCE.US,D,20251103,000000,25.94,25.94,25.84,25.8645,10506,0
+BRCE.US,D,20251104,000000,25.6,25.75,25.59,25.5961,10396,0
+BRCE.US,D,20251105,000000,25.69,25.78,25.658,25.658,17979,0
+BRCE.US,D,20251106,000000,25.52,25.52,25.343,25.3437,8900,0
+BRCE.US,D,20251107,000000,25.19,25.3715,25.19,25.3715,7579,0
+BRCE.US,D,20251110,000000,25.65,25.79,25.6,25.79,8200,0
+BRCE.US,D,20251111,000000,25.72,25.8326,25.7,25.8326,7900,0
+BRCE.US,D,20251112,000000,25.77,25.8285,25.77,25.8285,7702,0
+BRCE.US,D,20251113,000000,25.58,25.58,25.4135,25.4135,7768,0
+BRCE.US,D,20251114,000000,25.42,25.42,25.3831,25.3831,7530,0
+BRCE.US,D,20251117,000000,25.39,25.39,25,25.1017,7732,0
+BRCE.US,D,20251118,000000,24.85,24.9697,24.85,24.9697,7548,0
+BRCE.US,D,20251119,000000,25.13,25.13,25.0393,25.0393,7743,0
+BRCE.US,D,20251120,000000,25.39,25.39,24.6325,24.6325,7505,0
+BRCE.US,D,20251121,000000,24.7,24.89,24.7,24.8213,7715,0
+BRCE.US,D,20251124,000000,25,25.2337,25,25.2337,8430,0
+BRCE.US,D,20251125,000000,25.35,25.5165,25.35,25.5165,8829,0
+BRCE.US,D,20251126,000000,25.71,25.71,25.6429,25.6429,15765,0
+BRCE.US,D,20251128,000000,25.66,25.73,25.66,25.7215,15300,0
+BRCE.US,D,20251201,000000,25.65,25.68,25.584,25.584,7742,0
+BRCE.US,D,20251202,000000,25.73,25.73,25.6321,25.6321,7588,0
+BRCE.US,D,20251203,000000,25.66,25.74,25.66,25.7023,22503,0
+BRCE.US,D,20251204,000000,25.76,25.7927,25.75,25.7927,20881,0
+BRCE.US,D,20251205,000000,25.9658,25.9898,25.89,25.8954,96504,0
+BRCE.US,D,20251208,000000,25.88,25.88,25.7827,25.7827,7622,0
+BRCE.US,D,20251209,000000,25.83,25.83,25.7872,25.7872,2696,0
+BRCE.US,D,20251210,000000,25.81,26.02,25.76,25.9858,14694,0
+BRCE.US,D,20251211,000000,25.99,26.07,25.99,26.07,8089,0
+BRCE.US,D,20251212,000000,25.77,25.86,25.7355,25.7355,1900,0
+BRCE.US,D,20251215,000000,25.78,25.78,25.75,25.75,1042,0
+BRCE.US,D,20251217,000000,25.44,25.49,25.359,25.359,464,0
+BRCE.US,D,20251218,000000,25.73,25.73,25.5947,25.5947,162,0
+BRCE.US,D,20251219,000000,25.83,25.87,25.82,25.8624,4764,0
+BRCE.US,D,20251222,000000,26,26.05,26,26.0473,4793,0
+BRCE.US,D,20251223,000000,26.07,26.174,26.07,26.174,169,0
+BRCE.US,D,20251224,000000,26.21,26.28,26.21,26.2471,1100,0
+BRCE.US,D,20251226,000000,26.27,26.27,26.24,26.2582,2962,0
+BRCE.US,D,20251229,000000,26.17,26.17,26.13,26.1361,1792,0
+BRCE.US,D,20251230,000000,26.11,26.11,26.0985,26.0985,1461,0
+BRCE.US,D,20251231,000000,26.03,26.03,25.88,25.88,7939,0
+BRCE.US,D,20260105,000000,26.23,26.3047,26.23,26.3047,491,0
+BRCE.US,D,20260106,000000,26.41,26.5047,26.41,26.5047,115,0
+BRCE.US,D,20260107,000000,26.55,26.55,26.42,26.42,1381,0
+BRCE.US,D,20260108,000000,26.42,26.42,26.33,26.38,1653,0
+BRCE.US,D,20260109,000000,26.48,26.6025,26.38,26.56,1555,0
+BRCE.US,D,20260112,000000,26.51,26.64,26.51,26.64,1216,0
+BRCE.US,D,20260113,000000,26.71,26.71,26.53,26.53,1945,0
+BRCE.US,D,20260115,000000,26.55,26.55,26.51,26.52,607,0
+BRCE.US,D,20260120,000000,26.19,26.19,25.9,25.9,1154,0
+BRCE.US,D,20260121,000000,25.98,26.21,25.98,26.21,1005,0
+BRCE.US,D,20260122,000000,26.3976,26.3976,26.36,26.36,5891,0
+BRCE.US,D,20260126,000000,26.67,26.67,26.6532,26.6532,188,0
+BRCE.US,D,20260128,000000,26.8,26.82,26.8,26.82,600,0
+BRCE.US,D,20260129,000000,26.98,26.98,26.5,26.81,5357,0
+BRCE.US,D,20260130,000000,26.78,26.78,26.56,26.62,805,0
+BRCE.US,D,20260202,000000,26.6,27,26.48,26.7433,4164,0
+BRCE.US,D,20260203,000000,26.86,26.86,26.37,26.472,3514,0
+BRCE.US,D,20260204,000000,26.52,26.58,26.26,26.3026,4815,0
+BRCE.US,D,20260205,000000,26.02,26.04,26,26.04,531,0
+BRCE.US,D,20260212,000000,26.81,26.81,26.3401,26.3401,1150,0
+BRCE.US,D,20260213,000000,26.5372,26.5372,26.3705,26.3705,2100,0
+BRCE.US,D,20260217,000000,26.23,26.4065,26.23,26.4065,128,0
+BRCE.US,D,20260218,000000,26.53,26.6,26.53,26.6,382,0
diff --git a/daily/us/nyse stocks/1/brx.us.txt b/daily/us/nyse stocks/1/brx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2b40d317db846d5c6b78ce8ac1d1e2a9b0f59cb3
--- /dev/null
+++ b/daily/us/nyse stocks/1/brx.us.txt	
@@ -0,0 +1,3094 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRX.US,D,20131030,000000,13.4707,13.6033,13.2161,13.3107,37051259.560711,0
+BRX.US,D,20131031,000000,13.3194,13.6871,13.2512,13.4707,2717365.8194902,0
+BRX.US,D,20131101,000000,13.6687,13.6687,13.38,13.5584,1971342.8274006,0
+BRX.US,D,20131104,000000,13.5126,13.6911,13.259,13.6618,1927283.9092397,0
+BRX.US,D,20131105,000000,13.5067,13.6755,13.3722,13.4453,2990698.242729,0
+BRX.US,D,20131106,000000,13.4375,13.6033,13.1985,13.2746,1001030.5145751,0
+BRX.US,D,20131107,000000,13.2443,13.3107,12.8737,12.945,1405918.3354336,0
+BRX.US,D,20131108,000000,12.8864,12.9713,12.7606,12.8864,1389579.520891,0
+BRX.US,D,20131111,000000,12.7996,13.0513,12.7265,12.9713,1247784.0391273,0
+BRX.US,D,20131112,000000,12.9167,13.2063,12.7606,12.825,2436616.0768662,0
+BRX.US,D,20131113,000000,12.7674,13.0795,12.6445,13.0601,761402.08712087,0
+BRX.US,D,20131114,000000,13.0513,13.2443,12.9772,13.18,1572427.6199535,0
+BRX.US,D,20131115,000000,13.4794,13.5194,13.1654,13.2287,408594.42986829,0
+BRX.US,D,20131118,000000,13.535,13.535,13.0357,13.2512,395151.17932123,0
+BRX.US,D,20131119,000000,13.3672,13.3722,13.18,13.2209,335282.5227586,0
+BRX.US,D,20131120,000000,13.18,13.341,13.0357,13.1605,179105.60310508,0
+BRX.US,D,20131121,000000,13.138,13.2365,12.9957,13.102,191344.0775563,0
+BRX.US,D,20131122,000000,13.3556,13.3556,12.9713,13.1146,306189.48706167,0
+BRX.US,D,20131125,000000,13.0083,13.2951,12.9498,13.0717,275364.64981078,0
+BRX.US,D,20131126,000000,13.0795,13.1985,13.0513,13.0513,834541.73688238,0
+BRX.US,D,20131127,000000,13.1088,13.1985,13.0513,13.138,252550.80459133,0
+BRX.US,D,20131129,000000,13.3556,13.3614,13.0513,13.1654,85348.389313336,0
+BRX.US,D,20131202,000000,13.1654,13.2112,13.0357,13.0513,1110042.7570938,0
+BRX.US,D,20131203,000000,13.0513,13.1712,12.8796,13.0015,1481446.0052183,0
+BRX.US,D,20131204,000000,13.1146,13.1244,12.9167,13.0795,1287505.7633431,0
+BRX.US,D,20131205,000000,13.0717,13.1654,13.0659,13.1088,1336615.5130344,0
+BRX.US,D,20131206,000000,13.18,13.2287,13.0795,13.1712,1007106.6874637,0
+BRX.US,D,20131209,000000,13.2697,13.2697,13.0513,13.1322,957836.98452051,0
+BRX.US,D,20131210,000000,13.2063,13.3722,13.102,13.1654,3019954.3077018,0
+BRX.US,D,20131211,000000,13.1186,13.2063,13.0445,13.0513,2099965.7487358,0
+BRX.US,D,20131212,000000,13.1712,13.1712,12.9713,12.984,1059860.5003419,0
+BRX.US,D,20131213,000000,13.0513,13.1712,12.825,13.1088,2921689.6932996,0
+BRX.US,D,20131216,000000,13.1186,13.2512,13.0083,13.0561,1423764.4017727,0
+BRX.US,D,20131217,000000,13.1146,13.2063,13.0795,13.1088,1051390.1553819,0
+BRX.US,D,20131218,000000,13.144,13.2209,13.0717,13.144,2346121.4992762,0
+BRX.US,D,20131219,000000,13.1605,13.2659,13.0795,13.1146,1269220.8509027,0
+BRX.US,D,20131220,000000,13.0601,13.3107,13.0601,13.18,5775816.5684848,0
+BRX.US,D,20131223,000000,13.1244,13.2659,13.0445,13.1712,498003.17096002,0
+BRX.US,D,20131224,000000,13.1518,13.2443,13.144,13.1712,143154.05906331,0
+BRX.US,D,20131226,000000,13.2161,13.3107,13.144,13.2063,410429.79089943,0
+BRX.US,D,20131227,000000,13.2063,13.3672,13.0561,13.3107,374527.46324285,0
+BRX.US,D,20131230,000000,13.3614,13.4248,13.2365,13.3488,503489.77256762,0
+BRX.US,D,20131231,000000,13.4082,13.4082,13.2443,13.2659,262851.38387559,0
+BRX.US,D,20140102,000000,13.1898,13.4199,13.1644,13.2493,426923.43198707,0
+BRX.US,D,20140103,000000,13.2034,13.3604,13.1956,13.2941,533869.61166907,0
+BRX.US,D,20140106,000000,13.2727,13.4073,13.2337,13.2639,423027.134826,0
+BRX.US,D,20140107,000000,13.2425,13.3341,13.2425,13.2941,684274.8848174,0
+BRX.US,D,20140108,000000,13.2863,13.4317,13.219,13.3468,2467948.4580893,0
+BRX.US,D,20140109,000000,13.3468,13.4131,13.2639,13.4131,996581.55842197,0
+BRX.US,D,20140110,000000,13.378,13.4911,13.2795,13.4911,462536.61338066,0
+BRX.US,D,20140113,000000,13.5194,13.5496,13.3097,13.3136,638028.91353952,0
+BRX.US,D,20140114,000000,13.2677,13.3341,13.1761,13.2151,922095.63545716,0
+BRX.US,D,20140115,000000,13.3536,13.5126,13.3136,13.3341,867715.63118486,0
+BRX.US,D,20140116,000000,13.2268,13.3019,13.1644,13.3019,1106218.2338278,0
+BRX.US,D,20140117,000000,13.4375,13.5126,13.2941,13.4707,737727.98050191,0
+BRX.US,D,20140121,000000,13.4375,13.5058,13.4131,13.4853,773058.16768063,0
+BRX.US,D,20140122,000000,13.4853,13.6277,13.4131,13.615,512998.78832336,0
+BRX.US,D,20140123,000000,13.5896,13.8325,13.5896,13.8149,1458152.3002432,0
+BRX.US,D,20140124,000000,13.6559,13.7603,13.5496,13.6277,860331.12272327,0
+BRX.US,D,20140127,000000,13.6823,13.6871,13.5223,13.576,657749.30388135,0
+BRX.US,D,20140128,000000,13.6696,13.6696,13.339,13.3468,452785.61706439,0
+BRX.US,D,20140129,000000,13.2941,13.378,13.2561,13.3185,438067.86720911,0
+BRX.US,D,20140130,000000,13.3712,13.4989,13.2941,13.4989,359742.04085793,0
+BRX.US,D,20140131,000000,13.3604,13.576,13.3604,13.576,526143.66453519,0
+BRX.US,D,20140203,000000,13.6277,13.6277,13.2863,13.3341,290842.17761248,0
+BRX.US,D,20140204,000000,13.4199,13.5272,13.3185,13.4911,443330.94440063,0
+BRX.US,D,20140205,000000,13.5496,13.5633,13.3341,13.4443,626607.63615078,0
+BRX.US,D,20140206,000000,13.4131,13.6823,13.2941,13.5633,618076.79605075,0
+BRX.US,D,20140207,000000,13.5584,13.775,13.5584,13.6277,557730.33041521,0
+BRX.US,D,20140210,000000,13.6491,13.8325,13.5838,13.7466,466151.96700959,0
+BRX.US,D,20140211,000000,13.7281,13.7983,13.6033,13.775,628841.85497025,0
+BRX.US,D,20140212,000000,13.7135,13.8461,13.5974,13.6823,554302.61425482,0
+BRX.US,D,20140213,000000,13.3662,13.7544,13.3097,13.6335,986894.1332699,0
+BRX.US,D,20140214,000000,13.6618,13.7847,13.6618,13.775,544001.00962921,0
+BRX.US,D,20140218,000000,13.7681,13.8841,13.6764,13.8207,657353.52211709,0
+BRX.US,D,20140219,000000,13.7681,14.0559,13.7681,13.9554,407268.66349217,0
+BRX.US,D,20140220,000000,13.4853,13.9632,13.4853,13.9504,956411.76003265,0
+BRX.US,D,20140221,000000,14.0168,14.1075,13.9105,13.9904,869524.33334069,0
+BRX.US,D,20140224,000000,14.0285,14.0695,13.8647,13.9904,589376.466094,0
+BRX.US,D,20140225,000000,13.9554,14.1416,13.9554,14.0958,210731.23195671,0
+BRX.US,D,20140226,000000,14.0645,14.2977,14.0645,14.2781,300625.9848522,0
+BRX.US,D,20140227,000000,14.3318,14.5015,14.3035,14.4966,617655.38075253,0
+BRX.US,D,20140228,000000,14.4557,14.5415,14.3504,14.4966,438712.8069234,0
+BRX.US,D,20140303,000000,14.4625,14.5552,14.2313,14.4167,319959.821502,0
+BRX.US,D,20140304,000000,14.4098,14.6859,14.2928,14.4751,417326.23687453,0
+BRX.US,D,20140305,000000,14.4683,14.5786,14.2713,14.3123,446621.26481902,0
+BRX.US,D,20140306,000000,14.0031,14.2781,13.9037,14.2255,938137.10100585,0
+BRX.US,D,20140307,000000,14.3318,14.3318,14.0411,14.2187,367941.69569928,0
+BRX.US,D,20140310,000000,14.3035,14.3182,14.0889,14.2977,514781.85694523,0
+BRX.US,D,20140311,000000,14.3318,14.4098,13.9504,14.0889,612954.1906253,0
+BRX.US,D,20140312,000000,14.0958,14.1212,13.7925,13.97,718830.9392707,0
+BRX.US,D,20140313,000000,14.0559,14.365,13.931,14.2479,1634280.3120441,0
+BRX.US,D,20140314,000000,14.2537,14.3913,14.1338,14.365,307399.38986432,0
+BRX.US,D,20140317,000000,14.365,14.4098,14.1796,14.325,503327.76863303,0
+BRX.US,D,20140318,000000,14.2479,14.3698,14.0695,14.0997,715166.36925657,0
+BRX.US,D,20140319,000000,14.0645,14.2928,13.8529,13.8978,225479.74205274,0
+BRX.US,D,20140320,000000,13.891,14.0353,13.6218,13.8841,396205.23023743,0
+BRX.US,D,20140321,000000,13.8841,14.0753,13.8052,14.0168,475342.10160293,0
+BRX.US,D,20140324,000000,14.0285,14.1338,13.7466,13.9846,189915.77704435,0
+BRX.US,D,20140325,000000,13.9778,14.0559,13.7544,14.0168,318059.86396529,0
+BRX.US,D,20140326,000000,14.0246,14.2128,13.8266,13.9778,380198.62629492,0
+BRX.US,D,20140327,000000,13.97,14.0889,13.8207,13.9037,345829.18396881,0
+BRX.US,D,20140328,000000,13.8841,14.0753,13.8841,13.9504,448045.46396553,0
+BRX.US,D,20140331,000000,13.9846,14.1075,13.891,14.0031,396032.97288927,0
+BRX.US,D,20140401,000000,13.9904,14.1738,13.5468,13.9426,403152.94328044,0
+BRX.US,D,20140402,000000,13.9095,14.208,13.8441,14.1163,522717.99905752,0
+BRX.US,D,20140403,000000,14.1816,14.2275,13.931,14.1358,380610.81352092,0
+BRX.US,D,20140404,000000,14.168,14.2567,14.0559,14.2148,206729.32463574,0
+BRX.US,D,20140407,000000,14.2567,14.401,14.0899,14.2206,136998.93489017,0
+BRX.US,D,20140408,000000,14.2021,14.5132,14.1007,14.3932,412509.18317382,0
+BRX.US,D,20140409,000000,14.362,14.3679,14.0411,14.129,256885.94785371,0
+BRX.US,D,20140410,000000,14.129,14.2206,13.9095,13.9778,381794.05744826,0
+BRX.US,D,20140411,000000,13.9778,14.0353,13.7524,13.8822,233718.35986569,0
+BRX.US,D,20140414,000000,13.9846,14.0411,13.8179,13.97,133803.97121809,0
+BRX.US,D,20140415,000000,13.9095,14.3357,13.889,14.2206,602544.92515707,0
+BRX.US,D,20140416,000000,14.2889,14.4411,14.1007,14.1816,537034.84044175,0
+BRX.US,D,20140417,000000,14.1494,14.208,13.931,14.1163,502788.43907862,0
+BRX.US,D,20140421,000000,14.0655,14.2021,14.0559,14.0811,218190.59033746,0
+BRX.US,D,20140422,000000,14.0899,14.2021,13.9426,14.1426,517448.76981785,0
+BRX.US,D,20140423,000000,14.129,14.208,14.01,14.1094,298457.38787966,0
+BRX.US,D,20140424,000000,14.1972,14.2996,14.1231,14.2509,244003.55902957,0
+BRX.US,D,20140425,000000,14.2509,14.2889,14.0899,14.1094,195675.11945323,0
+BRX.US,D,20140428,000000,14.0899,14.4137,14.0899,14.3816,489156.52572166,0
+BRX.US,D,20140429,000000,14.2947,14.4733,14.2021,14.2811,735643.46152073,0
+BRX.US,D,20140430,000000,14.2889,14.5981,14.1231,14.5532,679760.30681734,0
+BRX.US,D,20140501,000000,14.6185,14.6185,14.2675,14.4664,1368049.403052,0
+BRX.US,D,20140502,000000,14.5181,14.8429,14.4352,14.6059,577510.19055581,0
+BRX.US,D,20140505,000000,14.4957,14.8068,14.4069,14.7522,790818.10534562,0
+BRX.US,D,20140506,000000,14.7444,14.9111,14.6507,14.8429,541515.58217699,0
+BRX.US,D,20140507,000000,14.8253,15.0663,14.8253,15.0048,706733.96192692,0
+BRX.US,D,20140508,000000,15.0096,15.3686,14.8204,15.1432,1888786.4426055,0
+BRX.US,D,20140509,000000,15.0827,15.3968,15.0827,15.1306,1557111.070745,0
+BRX.US,D,20140512,000000,15.2223,15.3344,15.0155,15.1384,1176637.652966,0
+BRX.US,D,20140513,000000,15.1608,15.3032,14.8517,14.9111,1304557.1901296,0
+BRX.US,D,20140514,000000,14.9111,15.1608,14.8789,15.0663,1044468.075873,0
+BRX.US,D,20140515,000000,15.1228,15.2154,14.7706,14.8429,1483421.8380155,0
+BRX.US,D,20140516,000000,14.9804,15.0096,14.798,14.9648,1025102.453641,0
+BRX.US,D,20140519,000000,14.9804,15.0428,14.7122,14.8204,994558.55992228,0
+BRX.US,D,20140520,000000,14.8575,14.9053,14.7229,14.759,986651.12736801,0
+BRX.US,D,20140521,000000,14.7522,14.8429,14.6361,14.7385,522549.84307479,0
+BRX.US,D,20140522,000000,14.7912,14.8721,14.6643,14.7706,709766.92166441,0
+BRX.US,D,20140523,000000,14.7844,14.8721,14.7063,14.8116,631982.47555035,0
+BRX.US,D,20140527,000000,14.8429,15.0223,14.8361,14.9852,718992.94320529,0
+BRX.US,D,20140528,000000,14.7444,14.7776,14.401,14.4352,1440969.6297629,0
+BRX.US,D,20140529,000000,14.4879,14.5736,14.2421,14.3679,1362659.1835321,0
+BRX.US,D,20140530,000000,14.4196,14.6643,14.3386,14.4137,7397975.2949925,0
+BRX.US,D,20140602,000000,14.4957,14.6507,14.4811,14.5678,1193423.5163408,0
+BRX.US,D,20140603,000000,14.4352,14.717,14.3357,14.6361,1743762.160905,0
+BRX.US,D,20140604,000000,14.679,14.798,14.4527,14.5854,748207.99452384,0
+BRX.US,D,20140605,000000,14.6595,14.8116,14.5396,14.7444,667361.87911427,0
+BRX.US,D,20140606,000000,14.7912,14.8361,14.6713,14.7063,586682.89434607,0
+BRX.US,D,20140609,000000,14.7229,14.8361,14.4527,14.5005,801776.95378183,0
+BRX.US,D,20140610,000000,14.5396,14.64,14.3386,14.401,312052.38894774,0
+BRX.US,D,20140611,000000,14.401,14.4137,14.322,14.3552,740157.01417943,0
+BRX.US,D,20140612,000000,14.3464,14.3932,14.2811,14.3152,594967.65252014,0
+BRX.US,D,20140613,000000,14.3464,14.3932,14.2343,14.3152,555810.8913927,0
+BRX.US,D,20140616,000000,14.2567,14.5259,14.2567,14.2753,662580.71236109,0
+BRX.US,D,20140617,000000,14.2567,14.3816,14.2206,14.2509,708279.15135369,0
+BRX.US,D,20140618,000000,14.2753,14.4811,14.2509,14.4137,1194743.1306688,0
+BRX.US,D,20140619,000000,14.4879,14.7912,14.4605,14.6595,673682.08324606,0
+BRX.US,D,20140620,000000,14.679,14.8068,14.6361,14.8068,2720508.4907529,0
+BRX.US,D,20140623,000000,14.717,14.9111,14.7122,14.7912,404610.97869178,0
+BRX.US,D,20140624,000000,14.4811,15.0711,14.4811,14.9726,967730.50328556,0
+BRX.US,D,20140625,000000,15.0048,15.1306,14.8575,15.1013,1071351.500943,0
+BRX.US,D,20140626,000000,15.0663,15.2427,15.0096,15.2427,24737876.745901,0
+BRX.US,D,20140627,000000,15.155,15.3032,15.1091,15.2681,4157034.2910695,0
+BRX.US,D,20140630,000000,15.1969,15.2613,15.0282,15.2106,2612550.2991504,0
+BRX.US,D,20140701,000000,15.1432,15.3978,14.9892,15.3558,2179612.2147563,0
+BRX.US,D,20140702,000000,15.3822,15.5031,15.2359,15.4495,2129276.1568007,0
+BRX.US,D,20140703,000000,15.3978,15.5363,15.2486,15.5109,4247747.2663688,0
+BRX.US,D,20140707,000000,15.5422,15.6767,15.39,15.6172,2636341.2946842,0
+BRX.US,D,20140708,000000,15.5772,15.6651,15.4827,15.6358,2376515.6931566,0
+BRX.US,D,20140709,000000,15.7245,15.7304,15.4759,15.5236,2214762.9671973,0
+BRX.US,D,20140710,000000,15.5236,15.5772,15.429,15.4689,1838763.1137641,0
+BRX.US,D,20140711,000000,15.4905,15.6114,15.3442,15.584,1527307.4734868,0
+BRX.US,D,20140714,000000,15.5772,15.7099,15.4456,15.6172,1463234.9173557,0
+BRX.US,D,20140715,000000,15.6172,15.7099,15.548,15.6913,1091311.8211626,0
+BRX.US,D,20140716,000000,15.7177,15.7567,15.6358,15.6982,632389.53606954,0
+BRX.US,D,20140717,000000,15.6845,15.8054,15.6241,15.6582,1158009.2511707,0
+BRX.US,D,20140718,000000,15.7069,15.8054,15.584,15.7518,1059972.2625499,0
+BRX.US,D,20140721,000000,15.7177,15.7626,15.6845,15.7245,792866.73737926,0
+BRX.US,D,20140722,000000,15.7918,15.824,15.7069,15.7518,734200.80622978,0
+BRX.US,D,20140723,000000,15.7304,15.8571,15.6358,15.8445,436915.38352252,0
+BRX.US,D,20140724,000000,15.8123,15.8845,15.7362,15.8659,904916.0410009,0
+BRX.US,D,20140725,000000,15.8054,15.8717,15.7304,15.7626,829342.23085507,0
+BRX.US,D,20140728,000000,15.7626,15.8054,15.6845,15.7714,629083.83553078,0
+BRX.US,D,20140729,000000,15.7177,15.8367,15.5558,15.5558,1380515.5032847,0
+BRX.US,D,20140730,000000,15.5422,15.6651,15.2613,15.3159,1155556.6346419,0
+BRX.US,D,20140731,000000,15.2486,15.3822,15.1013,15.1432,1159605.7076653,0
+BRX.US,D,20140801,000000,15.1296,15.2223,15.0077,15.1842,1104323.4029979,0
+BRX.US,D,20140804,000000,15.2037,15.3081,15.1218,15.3081,621597.81827473,0
+BRX.US,D,20140805,000000,15.2827,15.3354,15.191,15.2291,959981.99864182,0
+BRX.US,D,20140806,000000,15.2613,15.6426,15.2427,15.3032,787483.69524883,0
+BRX.US,D,20140807,000000,15.3754,15.4905,15.2993,15.3558,480093.53345673,0
+BRX.US,D,20140808,000000,15.39,15.4631,15.2486,15.3217,285235.61106596,0
+BRX.US,D,20140811,000000,15.3754,15.5918,15.349,15.548,501086.37242405,0
+BRX.US,D,20140812,000000,15.5422,15.6172,15.349,15.349,494658.50744964,0
+BRX.US,D,20140813,000000,15.39,15.6241,15.39,15.5918,561735.31376025,0
+BRX.US,D,20140814,000000,15.5772,15.6651,15.5363,15.6426,425422.33223871,0
+BRX.US,D,20140815,000000,15.6426,15.7918,15.4827,15.6241,541457.13771957,0
+BRX.US,D,20140818,000000,15.6845,15.8991,15.6426,15.8445,628164.10433249,0
+BRX.US,D,20140819,000000,15.8503,15.9996,15.7976,15.9528,495965.81768132,0
+BRX.US,D,20140820,000000,15.9644,16.0775,15.8659,16.0366,673035.09284906,0
+BRX.US,D,20140821,000000,16.0649,16.1137,15.9059,16.0317,554063.70971837,0
+BRX.US,D,20140822,000000,15.9996,16.0112,15.8503,15.8777,556096.96163163,0
+BRX.US,D,20140825,000000,15.9459,16.0317,15.7518,15.8571,560426.97818721,0
+BRX.US,D,20140826,000000,15.8289,15.8845,15.7245,15.8503,550680.08323638,0
+BRX.US,D,20140827,000000,15.9245,15.9245,15.6289,15.8182,586203.03459044,0
+BRX.US,D,20140828,000000,15.7518,15.9362,15.744,15.824,696118.60284571,0
+BRX.US,D,20140829,000000,15.8659,15.8893,15.6358,15.824,626510.22872175,0
+BRX.US,D,20140902,000000,15.8367,16.0571,15.7714,15.9702,899765.75135877,0
+BRX.US,D,20140903,000000,15.9898,15.9898,15.8182,15.8991,600136.39830672,0
+BRX.US,D,20140904,000000,15.8717,15.8845,15.6358,15.7069,834295.65495642,0
+BRX.US,D,20140905,000000,15.6913,15.9362,15.6913,15.8054,1164808.2897167,0
+BRX.US,D,20140908,000000,15.8054,16.0454,15.7918,15.9644,1167459.8224691,0
+BRX.US,D,20140909,000000,15.9362,16.0112,15.8717,15.8991,1020223.8794588,0
+BRX.US,D,20140910,000000,15.9059,15.983,15.744,15.744,632947.3217684,0
+BRX.US,D,20140911,000000,15.7782,15.8445,15.6767,15.7626,845384.72174511,0
+BRX.US,D,20140912,000000,15.7567,15.7976,15.3978,15.4963,2350103.9251113,0
+BRX.US,D,20140915,000000,15.5109,15.6358,15.2827,15.3159,1112538.4379596,0
+BRX.US,D,20140916,000000,15.3704,15.4495,15.2486,15.429,1726331.3578159,0
+BRX.US,D,20140917,000000,15.4689,15.5636,15.3558,15.3978,1377043.697446,0
+BRX.US,D,20140918,000000,15.3978,15.4036,15.1218,15.1384,827489.43902084,0
+BRX.US,D,20140919,000000,15.1842,15.4212,15.1676,15.3646,2624862.5981794,0
+BRX.US,D,20140922,000000,15.3217,15.3646,15.1432,15.191,574756.12366775,0
+BRX.US,D,20140923,000000,15.1384,15.191,15.0818,15.0877,1231397.0335409,0
+BRX.US,D,20140924,000000,15.0213,15.1384,14.9394,15.0272,948540.21442592,0
+BRX.US,D,20140925,000000,15.0018,15.0213,14.8691,14.955,1070752.7015898,0
+BRX.US,D,20140926,000000,14.9774,14.995,14.8029,14.9209,1238965.0781056,0
+BRX.US,D,20140929,000000,14.8761,15.0077,14.7366,14.9774,665512.16330411,0
+BRX.US,D,20140930,000000,14.955,14.9706,14.7941,14.8819,692796.49684521,0
+BRX.US,D,20141001,000000,14.8263,14.9023,14.7248,14.8819,1905987.5692303,0
+BRX.US,D,20141002,000000,14.8477,14.9628,14.719,14.8233,780806.67232437,0
+BRX.US,D,20141003,000000,14.8623,14.9296,14.7532,14.8623,1527716.5846888,0
+BRX.US,D,20141006,000000,14.9102,15.0428,14.8819,15.0038,1326808.1229434,0
+BRX.US,D,20141007,000000,14.996,15.1325,14.8819,14.9628,932464.91261241,0
+BRX.US,D,20141008,000000,14.9628,15.3003,14.9296,15.2954,739890.42542631,0
+BRX.US,D,20141009,000000,15.3061,15.3471,15.1716,15.2457,1285542.2346422,0
+BRX.US,D,20141010,000000,15.1872,15.3412,15.1628,15.193,744661.33876591,0
+BRX.US,D,20141013,000000,15.2525,15.4953,15.1784,15.4212,1242038.0261561,0
+BRX.US,D,20141014,000000,15.4349,15.9205,15.4085,15.8795,994716.46249143,0
+BRX.US,D,20141015,000000,15.7802,15.8865,15.5762,15.7099,929812.3545188,0
+BRX.US,D,20141016,000000,15.6114,15.7996,15.3237,15.6504,2595720.3460973,0
+BRX.US,D,20141017,000000,15.6991,15.7099,15.4212,15.4827,2203143.7989264,0
+BRX.US,D,20141020,000000,15.4543,15.9205,15.4437,15.7928,880823.5951078,0
+BRX.US,D,20141021,000000,15.8679,16.0337,15.7802,15.9323,828726.0006988,0
+BRX.US,D,20141022,000000,15.9859,16.1546,15.9264,16.0541,635353.79793604,0
+BRX.US,D,20141023,000000,16.141,16.1907,16.0541,16.178,644968.42385167,0
+BRX.US,D,20141024,000000,16.182,16.2424,16.0415,16.1478,289017.06999492,0
+BRX.US,D,20141027,000000,16.1478,16.335,16.0688,16.182,1335898.799425,0
+BRX.US,D,20141028,000000,17.5054,17.5054,16.0541,16.3506,1226389.2663475,0
+BRX.US,D,20141029,000000,16.3117,16.3272,16.1478,16.182,524615.90591151,0
+BRX.US,D,20141030,000000,16.1351,16.3984,16.1351,16.3272,556704.98905703,0
+BRX.US,D,20141031,000000,16.3448,16.5535,16.3272,16.4336,907394.29106362,0
+BRX.US,D,20141103,000000,16.4931,16.5662,16.3448,16.4871,910020.1902819,0
+BRX.US,D,20141104,000000,16.4871,16.6901,16.415,16.4462,1438569.3056434,0
+BRX.US,D,20141105,000000,16.4813,16.6354,16.2853,16.373,639891.95878733,0
+BRX.US,D,20141106,000000,16.3936,16.4999,16.2521,16.2561,450596.51326468,0
+BRX.US,D,20141107,000000,16.3185,16.3448,16.1185,16.1985,515943.56870404,0
+BRX.US,D,20141110,000000,16.1907,16.4267,16.1263,16.373,426756.30134569,0
+BRX.US,D,20141111,000000,16.1312,16.3117,16.0103,16.1312,1951820.3279409,0
+BRX.US,D,20141112,000000,16.0337,16.1546,16.0161,16.0541,29061939.144217,0
+BRX.US,D,20141113,000000,16.0815,16.1478,15.9732,16.023,4984787.2428194,0
+BRX.US,D,20141114,000000,16.0337,16.0951,15.9859,16.0298,2718497.7963496,0
+BRX.US,D,20141117,000000,15.979,16.0747,15.9098,15.9732,1774109.1890829,0
+BRX.US,D,20141118,000000,15.9547,16.0541,15.8795,16.023,2097904.8126058,0
+BRX.US,D,20141119,000000,15.9859,16.0161,15.8865,15.9478,1396090.4385154,0
+BRX.US,D,20141120,000000,15.8464,15.9859,15.8259,15.9205,1680810.3028783,0
+BRX.US,D,20141121,000000,15.9264,16.023,15.8513,16.0161,11651624.426219,0
+BRX.US,D,20141124,000000,15.9684,15.9946,15.8679,15.9547,3583116.8966327,0
+BRX.US,D,20141125,000000,15.9684,16.1107,15.902,16.0893,2832909.4864604,0
+BRX.US,D,20141126,000000,16.1478,16.218,16.0483,16.1985,960850.46277219,0
+BRX.US,D,20141128,000000,16.2561,16.3506,16.2297,16.3117,1580647.7816219,0
+BRX.US,D,20141201,000000,16.3039,16.4511,16.2521,16.2785,2054449.8205049,0
+BRX.US,D,20141202,000000,16.2521,16.335,16.1478,16.2248,1226909.1144161,0
+BRX.US,D,20141203,000000,16.2248,16.3272,16.178,16.2785,2787344.3418444,0
+BRX.US,D,20141204,000000,16.2921,16.3565,16.218,16.3272,2502345.5846321,0
+BRX.US,D,20141205,000000,16.3448,16.3506,16.182,16.2248,2728463.0890097,0
+BRX.US,D,20141208,000000,16.2356,16.4062,16.2356,16.2921,2757312.0934634,0
+BRX.US,D,20141209,000000,16.2649,16.4404,16.2649,16.4209,1079139.9938997,0
+BRX.US,D,20141210,000000,16.335,16.5604,16.2561,16.4511,3269659.7900243,0
+BRX.US,D,20141211,000000,16.4579,16.573,16.4336,16.4336,991475.35845824,0
+BRX.US,D,20141212,000000,16.4462,16.4813,16.2521,16.2921,2250528.9244533,0
+BRX.US,D,20141215,000000,16.3117,16.3565,16.0893,16.0951,2503051.0194866,0
+BRX.US,D,20141216,000000,16.0541,16.3272,15.9946,16.1478,1947001.2235574,0
+BRX.US,D,20141217,000000,16.1985,16.4062,16.1712,16.4062,1941617.1560856,0
+BRX.US,D,20141218,000000,16.4745,16.6559,16.3409,16.6296,2659472.9957247,0
+BRX.US,D,20141219,000000,16.6481,16.8656,16.5944,16.8656,3682956.4353612,0
+BRX.US,D,20141222,000000,16.8315,17.0343,16.7505,17.0138,2024209.4278282,0
+BRX.US,D,20141223,000000,17.0811,17.1621,16.9602,17.0138,2379034.9568736,0
+BRX.US,D,20141224,000000,16.9456,16.9788,16.7906,16.7974,1075585.1354109,0
+BRX.US,D,20141226,000000,16.8052,16.9124,16.7818,16.9124,737200.95504381,0
+BRX.US,D,20141229,000000,16.9124,16.9992,16.8052,16.9788,1627201.3553073,0
+BRX.US,D,20141230,000000,17.0275,17.127,16.9329,17.0275,2455288.56834,0
+BRX.US,D,20141231,000000,17.0869,17.1826,16.6901,16.7564,1841018.8647521,0
+BRX.US,D,20150102,000000,16.773,17.0869,16.4881,17.0869,1008097.1672157,0
+BRX.US,D,20150105,000000,17.0343,17.1768,16.9651,17.1358,2715046.4973379,0
+BRX.US,D,20150106,000000,17.1768,17.4615,17.1358,17.4469,3826448.8570727,0
+BRX.US,D,20150107,000000,17.4313,17.9316,17.4234,17.8965,2661781.039122,0
+BRX.US,D,20150108,000000,17.9443,18.0262,17.7794,17.838,2036912.3819147,0
+BRX.US,D,20150109,000000,17.8438,17.916,17.6673,17.8633,1733295.4763206,0
+BRX.US,D,20150112,000000,17.9316,18.0467,17.8438,18.035,1178687.3103411,0
+BRX.US,D,20150113,000000,17.3601,17.8701,17.3259,17.8701,14695119.546163,0
+BRX.US,D,20150114,000000,17.8292,17.9832,17.7551,17.9443,3721485.6875774,0
+BRX.US,D,20150115,000000,17.9784,18.035,17.8701,17.9228,4221967.1086002,0
+BRX.US,D,20150116,000000,17.9394,17.9784,17.796,17.9053,2933467.789481,0
+BRX.US,D,20150120,000000,18.0066,18.1471,17.8165,17.8633,4874952.6765313,0
+BRX.US,D,20150121,000000,17.8204,17.8545,17.6995,17.7678,3054743.1146435,0
+BRX.US,D,20150122,000000,17.8096,17.9316,17.7678,17.8907,4945362.8675974,0
+BRX.US,D,20150123,000000,17.9316,18.0545,17.8965,18.0408,3063458.516188,0
+BRX.US,D,20150126,000000,18.0945,18.3607,17.9667,18.3607,2964857.5898202,0
+BRX.US,D,20150127,000000,18.3529,18.4212,18.2505,18.387,1678450.992413,0
+BRX.US,D,20150128,000000,18.4358,18.6455,18.3812,18.5167,2922174.679762,0
+BRX.US,D,20150129,000000,18.4504,18.6543,18.43,18.6455,2733256.5598591,0
+BRX.US,D,20150130,000000,18.6318,18.6738,18.4426,18.4504,2971863.7473207,0
+BRX.US,D,20150202,000000,18.4553,18.4553,17.9521,18.3139,1232435.7043368,0
+BRX.US,D,20150203,000000,18.2983,18.469,18.1471,18.4592,1700333.8276793,0
+BRX.US,D,20150204,000000,18.387,18.5041,18.2778,18.43,979459.38308175,0
+BRX.US,D,20150205,000000,18.4836,18.5431,18.4076,18.5353,945094.04212108,0
+BRX.US,D,20150206,000000,18.5109,18.5167,17.876,17.9667,1617277.0763015,0
+BRX.US,D,20150209,000000,17.9394,18.0467,17.8204,17.9053,1408333.0143321,0
+BRX.US,D,20150210,000000,17.8633,17.9443,17.6868,17.9053,2722697.5945527,0
+BRX.US,D,20150211,000000,17.9667,18.0145,17.6868,17.8018,2743544.8350471,0
+BRX.US,D,20150212,000000,17.838,17.9608,17.6995,17.9316,1174189.1378028,0
+BRX.US,D,20150213,000000,17.992,17.992,17.7199,17.8838,733030.8917401,0
+BRX.US,D,20150217,000000,17.8907,17.998,17.6507,17.7111,1360245.5299749,0
+BRX.US,D,20150218,000000,17.7892,17.8292,17.5025,17.8096,1065144.0843606,0
+BRX.US,D,20150219,000000,17.8096,17.8096,17.5025,17.6917,2013274.1622432,0
+BRX.US,D,20150220,000000,17.6995,17.7794,17.598,17.6673,1175774.3155425,0
+BRX.US,D,20150223,000000,17.6995,17.796,17.6108,17.7111,1281495.2123014,0
+BRX.US,D,20150224,000000,17.6995,17.6995,17.3171,17.3171,1271172.0755073,0
+BRX.US,D,20150225,000000,17.3474,17.5434,17.2771,17.3093,1067210.1471973,0
+BRX.US,D,20150226,000000,17.3171,17.3171,17.0128,17.0801,1131688.7385063,0
+BRX.US,D,20150227,000000,17.1562,17.3259,17.0343,17.2927,1667338.3427731,0
+BRX.US,D,20150302,000000,17.3055,17.4547,17.2557,17.3688,1571028.0289995,0
+BRX.US,D,20150303,000000,17.3318,17.4889,17.2635,17.481,1373600.6011652,0
+BRX.US,D,20150304,000000,17.4889,17.6039,17.3854,17.4313,2069435.1844547,0
+BRX.US,D,20150305,000000,17.481,17.6108,17.3171,17.3171,1333354.9275153,0
+BRX.US,D,20150306,000000,17.1826,17.1826,16.7417,16.8334,1393285.1045595,0
+BRX.US,D,20150309,000000,16.9105,17.0801,16.5838,17.0187,1194831.3100256,0
+BRX.US,D,20150310,000000,17.0187,17.3474,17.0041,17.1826,2330760.8603893,0
+BRX.US,D,20150311,000000,17.1942,17.2635,17.0869,17.1143,1124912.2574701,0
+BRX.US,D,20150312,000000,17.2167,17.3055,17.0655,17.1358,1092154.6517591,0
+BRX.US,D,20150313,000000,17.1201,17.1768,16.9856,17.0529,786027.71052022,0
+BRX.US,D,20150316,000000,17.1621,17.4059,17.127,17.3688,995647.47244466,0
+BRX.US,D,20150317,000000,17.3786,17.5171,17.2245,17.5171,1584247.7551305,0
+BRX.US,D,20150318,000000,17.562,17.9443,17.4234,17.9228,1280180.7246803,0
+BRX.US,D,20150319,000000,17.8701,18.0789,17.6673,17.9521,1461737.9189728,0
+BRX.US,D,20150320,000000,18.0671,18.4592,18.0145,18.387,2651429.1927698,0
+BRX.US,D,20150323,000000,18.1364,18.2847,17.9316,17.9608,2310782.0840252,0
+BRX.US,D,20150324,000000,17.7551,17.9521,17.7063,17.9521,23380176.113177,0
+BRX.US,D,20150325,000000,17.9443,17.9667,17.6995,17.7346,2942428.2476101,0
+BRX.US,D,20150326,000000,17.6263,17.7892,17.4469,17.6995,2828580.4952461,0
+BRX.US,D,20150327,000000,17.7268,17.8497,17.6595,17.7794,1958533.2378129,0
+BRX.US,D,20150330,000000,17.8292,18.0886,17.8018,18.0711,2967104.1127359,0
+BRX.US,D,20150331,000000,18.0671,18.1208,17.8438,18.0711,4494648.4400766,0
+BRX.US,D,20150401,000000,18.0749,18.1071,17.8458,17.9686,2520017.3429403,0
+BRX.US,D,20150402,000000,17.9189,18.152,17.8516,18.152,6022576.2450852,0
+BRX.US,D,20150406,000000,18.152,18.3315,18.1199,18.2378,2686929.586614,0
+BRX.US,D,20150407,000000,18.1998,18.2378,17.9335,17.9794,1498993.6972221,0
+BRX.US,D,20150408,000000,17.9686,18.0701,17.7424,17.797,2070544.6038042,0
+BRX.US,D,20150409,000000,17.7482,17.7804,17.205,17.2665,2323971.0499154,0
+BRX.US,D,20150410,000000,17.365,17.5415,17.2665,17.3143,1582765.1115266,0
+BRX.US,D,20150413,000000,17.3143,17.365,17.1972,17.1972,1561789.7033623,0
+BRX.US,D,20150414,000000,17.2343,17.405,17.2343,17.3143,1860808.9783063,0
+BRX.US,D,20150415,000000,17.3581,17.405,17.0138,17.0889,2654098.1563252,0
+BRX.US,D,20150416,000000,17.0275,17.1153,16.9387,16.9866,1170864.9811195,0
+BRX.US,D,20150417,000000,16.9866,17.0665,16.8841,17.0138,999150.0385242,0
+BRX.US,D,20150420,000000,17.0275,17.0665,16.7788,16.8891,1864786.2774346,0
+BRX.US,D,20150421,000000,16.9602,17.0402,16.8685,16.8841,1610505.7219721,0
+BRX.US,D,20150422,000000,16.8959,17.006,16.772,16.7856,1319391.8288997,0
+BRX.US,D,20150423,000000,16.7856,16.9446,16.7534,16.9173,2126470.8228446,0
+BRX.US,D,20150424,000000,16.9514,16.9992,16.8471,16.9105,1674088.1649341,0
+BRX.US,D,20150427,000000,16.9602,16.9778,16.7252,16.7602,1830076.4217776,0
+BRX.US,D,20150428,000000,16.6637,16.7602,16.2356,16.6481,3367691.6519383,0
+BRX.US,D,20150429,000000,16.5047,16.5476,16.139,16.2863,2565315.8988033,0
+BRX.US,D,20150430,000000,16.2248,16.2424,15.9566,16.1,2950992.9239749,0
+BRX.US,D,20150501,000000,16.1341,16.4569,16.0931,16.2561,2051752.1473916,0
+BRX.US,D,20150504,000000,16.3682,16.6296,16.3526,16.5272,2870877.8769537,0
+BRX.US,D,20150505,000000,16.5047,16.6101,16.2356,16.2561,2844957.247419,0
+BRX.US,D,20150506,000000,16.2727,16.3126,16.1341,16.218,2575064.8444368,0
+BRX.US,D,20150507,000000,16.2521,16.4979,16.2122,16.4014,1805136.0185813,0
+BRX.US,D,20150508,000000,16.5944,16.8685,16.5272,16.6481,1675107.3542441,0
+BRX.US,D,20150511,000000,16.572,16.7105,16.2561,16.4716,1908583.7335493,0
+BRX.US,D,20150512,000000,16.3956,16.5194,16.2521,16.4569,984702.97878747,0
+BRX.US,D,20150513,000000,16.6022,16.7408,16.376,16.4306,2273577.5728437,0
+BRX.US,D,20150514,000000,16.5047,16.8412,16.5047,16.8286,1652528.3121956,0
+BRX.US,D,20150515,000000,16.8891,17.1026,16.8334,17.048,2471678.6499505,0
+BRX.US,D,20150518,000000,16.971,17.1231,16.9387,17.1095,1671333.0727046,0
+BRX.US,D,20150519,000000,17.0343,17.0811,16.9037,17.0138,2167255.8260489,0
+BRX.US,D,20150520,000000,16.9992,17.2665,16.9446,17.2479,2510982.0348921,0
+BRX.US,D,20150521,000000,17.2587,17.2879,16.9778,17.006,3101008.5674072,0
+BRX.US,D,20150522,000000,16.9778,17.1445,16.8568,17.1026,1509503.4461435,0
+BRX.US,D,20150526,000000,17.0753,17.1299,16.9602,17.0626,3680736.5713207,0
+BRX.US,D,20150527,000000,17.0665,17.1796,16.9992,17.1153,2944871.6360666,0
+BRX.US,D,20150528,000000,17.1153,17.1894,16.9037,17.0343,2602452.7374551,0
+BRX.US,D,20150529,000000,17.048,17.1708,16.9037,17.0138,14743587.432164,0
+BRX.US,D,20150601,000000,17.0275,17.1299,16.9319,17.0753,2984050.9547039,0
+BRX.US,D,20150602,000000,17.0275,17.0548,16.6159,16.7105,3414076.0442995,0
+BRX.US,D,20150603,000000,16.6764,16.7534,16.4628,16.5476,2193177.480925,0
+BRX.US,D,20150604,000000,16.533,16.5808,16.3886,16.5526,1393128.2273317,0
+BRX.US,D,20150605,000000,16.4102,16.4443,16.1976,16.3409,1777203.6693019,0
+BRX.US,D,20150608,000000,16.3594,16.4569,16.2297,16.376,1525521.3288409,0
+BRX.US,D,20150609,000000,16.4014,16.417,16.1234,16.2122,1892386.4161141,0
+BRX.US,D,20150610,000000,16.1604,16.2931,15.9986,16.2863,3234869.9577413,0
+BRX.US,D,20150611,000000,16.3195,16.3682,16.2356,16.3282,1570252.8709328,0
+BRX.US,D,20150612,000000,16.2989,16.3458,16.1692,16.2248,898214.40988385,0
+BRX.US,D,20150615,000000,16.218,16.2561,16.0717,16.1458,3298361.1453223,0
+BRX.US,D,20150616,000000,16.1692,16.2561,15.9566,16.2297,3541301.4253635,0
+BRX.US,D,20150617,000000,16.2561,16.4716,16.1604,16.4628,2451122.6064017,0
+BRX.US,D,20150618,000000,16.4569,16.7252,16.4569,16.5652,2220560.2472364,0
+BRX.US,D,20150619,000000,16.5652,16.6423,16.4491,16.533,3091978.3860657,0
+BRX.US,D,20150622,000000,16.5418,16.6695,16.417,16.4306,1794683.6887761,0
+BRX.US,D,20150623,000000,16.3956,16.3956,16.1546,16.2054,2159934.8887515,0
+BRX.US,D,20150624,000000,16.1976,16.218,15.9898,16.0522,2612937.8781838,0
+BRX.US,D,20150625,000000,16.0064,16.1302,15.9098,15.9508,2179488.1484519,0
+BRX.US,D,20150626,000000,15.9225,16.1,15.8689,15.9225,9158684.2978654,0
+BRX.US,D,20150629,000000,15.9342,16.1302,15.825,15.8464,3064592.5437302,0
+BRX.US,D,20150630,000000,15.9098,15.9752,15.7714,15.8795,3543101.9247885,0
+BRX.US,D,20150701,000000,15.8493,16.1069,15.7645,16.1069,2269920.1802191,0
+BRX.US,D,20150702,000000,16.1888,16.3546,15.9722,16.0707,1898090.3900896,0
+BRX.US,D,20150706,000000,16.0435,16.218,15.7645,16.218,2073912.8501658,0
+BRX.US,D,20150707,000000,16.2805,16.4394,16.218,16.4121,1695155.8538205,0
+BRX.US,D,20150708,000000,16.337,16.4258,16.2989,16.3702,1437128.7010352,0
+BRX.US,D,20150709,000000,16.3828,16.6403,16.1302,16.2248,2253045.1121462,0
+BRX.US,D,20150710,000000,16.2297,16.4511,16.2297,16.3292,1926647.1722562,0
+BRX.US,D,20150713,000000,16.4258,16.5613,16.2649,16.3965,1996603.1371006,0
+BRX.US,D,20150714,000000,16.4394,16.5009,16.3292,16.4657,1594986.1551747,0
+BRX.US,D,20150715,000000,16.3896,16.613,16.1458,16.5077,1055512.0276419,0
+BRX.US,D,20150716,000000,16.5311,16.7447,16.5311,16.7086,969383.35355495,0
+BRX.US,D,20150717,000000,16.7447,16.7622,16.6266,16.7086,1135686.5444618,0
+BRX.US,D,20150720,000000,16.6881,16.7173,16.5613,16.6998,1454148.3422395,0
+BRX.US,D,20150721,000000,16.3828,16.9105,16.3828,16.6745,1076546.9056049,0
+BRX.US,D,20150722,000000,16.6745,16.8071,16.6745,16.7388,1234047.5409518,0
+BRX.US,D,20150723,000000,16.7388,16.7574,16.4189,16.5311,1602560.3517875,0
+BRX.US,D,20150724,000000,16.5165,16.6813,16.4453,16.6062,1879631.1696184,0
+BRX.US,D,20150727,000000,16.6198,16.7622,16.4813,16.4871,1978861.6555801,0
+BRX.US,D,20150728,000000,16.3409,16.8753,16.3409,16.7924,2668721.5747754,0
+BRX.US,D,20150729,000000,16.8002,17.0216,16.6813,17.0138,2309152.816607,0
+BRX.US,D,20150730,000000,17.007,17.0626,16.8627,16.9446,1624194.0291038,0
+BRX.US,D,20150731,000000,17.0499,17.2158,16.9602,16.9651,2047083.7681877,0
+BRX.US,D,20150803,000000,17.007,17.1846,16.9788,17.1826,1441896.5383506,0
+BRX.US,D,20150804,000000,17.1475,17.3103,16.9876,17.0763,1602560.3517875,0
+BRX.US,D,20150805,000000,17.1319,17.1319,16.8831,16.971,1463232.866673,0
+BRX.US,D,20150806,000000,16.9651,17.1045,16.6813,17.0977,2171469.979031,0
+BRX.US,D,20150807,000000,17.0626,17.1182,16.9105,17.0909,1571261.8068292,0
+BRX.US,D,20150810,000000,17.1387,17.1846,16.9027,16.9446,1455443.3483749,0
+BRX.US,D,20150811,000000,16.9602,17.1387,16.8949,16.9934,1718558.2449796,0
+BRX.US,D,20150812,000000,16.9602,17.0977,16.8949,17.0831,1491356.9547864,0
+BRX.US,D,20150813,000000,17.0285,17.2518,16.9514,17.1924,970680.41037304,0
+BRX.US,D,20150814,000000,17.2011,17.3269,17.0626,17.245,1100344.0531868,0
+BRX.US,D,20150817,000000,17.2771,17.3796,17.125,17.3738,878662.17552476,0
+BRX.US,D,20150818,000000,17.3269,17.5132,17.3055,17.5005,979911.55862071,0
+BRX.US,D,20150819,000000,17.4576,17.6819,17.3269,17.5063,1817325.2766474,0
+BRX.US,D,20150820,000000,17.4498,17.5824,17.3269,17.3932,1708571.4201509,0
+BRX.US,D,20150821,000000,17.3269,17.4176,17.1387,17.1611,3145121.82866,0
+BRX.US,D,20150824,000000,16.6881,16.7515,14.4059,16.2054,3481574.2659083,0
+BRX.US,D,20150825,000000,16.6998,17.2236,15.8162,15.8893,4518499.9307505,0
+BRX.US,D,20150826,000000,16.0571,16.3896,15.9069,16.377,3547814.3936706,0
+BRX.US,D,20150827,000000,16.4579,16.6062,16.2122,16.4189,2057326.928356,0
+BRX.US,D,20150828,000000,16.4326,16.4453,16.1682,16.2424,2268478.5502696,0
+BRX.US,D,20150831,000000,16.2054,16.2989,15.7879,15.822,3588489.6853496,0
+BRX.US,D,20150901,000000,15.6689,15.9469,15.5187,15.626,2275981.9983286,0
+BRX.US,D,20150902,000000,15.746,15.8493,15.5568,15.7099,1552801.5610165,0
+BRX.US,D,20150903,000000,15.7382,15.8991,15.6767,15.8717,1700350.233141,0
+BRX.US,D,20150904,000000,15.7879,15.8162,15.349,15.4124,1407126.1875535,0
+BRX.US,D,20150908,000000,15.5373,15.6689,15.4827,15.6133,1370638.3899814,0
+BRX.US,D,20150909,000000,15.6904,15.7938,15.4251,15.4534,1668329.8478665,0
+BRX.US,D,20150910,000000,15.3568,15.7586,15.3568,15.587,1647423.1375733,0
+BRX.US,D,20150911,000000,15.5656,16.0503,15.4749,16.0435,2814975.2407646,0
+BRX.US,D,20150914,000000,16.0435,16.0649,15.6982,16.0435,1331403.7029107,0
+BRX.US,D,20150915,000000,16.0707,16.2989,15.9674,16.2649,1620011.6617038,0
+BRX.US,D,20150916,000000,16.2649,16.4453,16.18,16.4189,1122844.1439506,0
+BRX.US,D,20150917,000000,16.3965,16.8402,16.3546,16.613,1590013.2495875,0
+BRX.US,D,20150918,000000,16.4813,16.8402,16.3828,16.5916,4766577.1709961,0
+BRX.US,D,20150921,000000,16.6949,16.8881,16.5916,16.6462,2719636.9505985,0
+BRX.US,D,20150922,000000,16.5311,16.6403,16.3828,16.4189,1963574.841271,0
+BRX.US,D,20150923,000000,16.4511,16.5692,16.377,16.5077,1846026.6319455,0
+BRX.US,D,20150924,000000,16.4813,16.6462,16.2863,16.3614,1573612.9145635,0
+BRX.US,D,20150925,000000,16.4326,16.6335,16.218,16.218,3357865.8057029,0
+BRX.US,D,20150928,000000,16.138,16.2989,15.9264,16.0844,2744430.7299806,0
+BRX.US,D,20150929,000000,16.1341,16.2122,16.0356,16.18,1880210.4874857,0
+BRX.US,D,20150930,000000,16.3136,16.4579,16.2054,16.2805,1692561.7401843,0
+BRX.US,D,20151001,000000,16.3107,16.6062,16.1351,16.2609,1628202.0884728,0
+BRX.US,D,20151002,000000,16.3516,16.4803,16.1088,16.4569,1783764.8286528,0
+BRX.US,D,20151005,000000,16.536,16.7934,16.536,16.7934,1307872.1187406,0
+BRX.US,D,20151006,000000,16.7632,16.928,16.7593,16.849,1676485.4130295,0
+BRX.US,D,20151007,000000,16.8899,17.047,16.8246,17.047,1905329.3000784,0
+BRX.US,D,20151008,000000,17.0265,17.2762,16.928,17.2352,1792624.8033288,0
+BRX.US,D,20151009,000000,17.243,17.3005,17.1358,17.2547,1718911.9877481,0
+BRX.US,D,20151012,000000,17.3045,17.4664,17.243,17.4186,1793216.4252925,0
+BRX.US,D,20151013,000000,17.3005,17.4664,17.2547,17.3093,1059946.629016,0
+BRX.US,D,20151014,000000,17.3698,17.3698,17.1153,17.1299,1703913.2943607,0
+BRX.US,D,20151015,000000,17.2693,17.3484,17.1153,17.3328,1758482.9867843,0
+BRX.US,D,20151016,000000,17.3738,17.6126,17.3562,17.5219,978380.72397295,0
+BRX.US,D,20151019,000000,17.4801,17.7093,17.4801,17.6887,867101.45171131,0
+BRX.US,D,20151020,000000,17.6536,17.7784,17.4098,17.6771,1169470.5168724,0
+BRX.US,D,20151021,000000,17.7024,17.8302,17.3005,17.6458,1925616.7041913,0
+BRX.US,D,20151022,000000,17.6965,18.0613,17.2547,17.991,3600529.2435772,0
+BRX.US,D,20151023,000000,18.0126,18.1656,17.8935,18.0408,4013219.9121715,0
+BRX.US,D,20151026,000000,18.0467,18.0945,17.957,18.034,3493250.8532952,0
+BRX.US,D,20151027,000000,18.2076,18.5353,17.997,18.2486,4096647.837121,0
+BRX.US,D,20151028,000000,18.2486,18.4182,17.7736,17.8995,4740755.9995731,0
+BRX.US,D,20151029,000000,17.8995,18.3402,17.8565,17.8643,3225835.6750344,0
+BRX.US,D,20151030,000000,17.8935,18.0048,17.8458,17.9355,4611334.3373199,0
+BRX.US,D,20151102,000000,17.9355,18.1862,17.8214,18.1744,2212918.378094,0
+BRX.US,D,20151103,000000,18.1169,18.1803,17.8565,18.0184,23263522.001515,0
+BRX.US,D,20151104,000000,18.0126,18.1656,17.997,18.0721,1598486.6705716,0
+BRX.US,D,20151105,000000,18.0799,18.3627,18.034,18.2564,2808858.0542217,0
+BRX.US,D,20151106,000000,18.0467,18.1169,17.3796,17.4664,2386162.1046544,0
+BRX.US,D,20151109,000000,17.3864,17.4098,16.9836,17.2499,2965975.2119006,0
+BRX.US,D,20151110,000000,17.2499,17.5922,17.2352,17.5766,1733770.2093694,0
+BRX.US,D,20151111,000000,17.6126,17.6536,17.4732,17.5854,1611915.5663396,0
+BRX.US,D,20151112,000000,17.5298,17.6273,17.4098,17.4332,967380.86188242,0
+BRX.US,D,20151113,000000,17.4576,17.6965,17.165,17.1992,1483351.0894618,0
+BRX.US,D,20151116,000000,17.1708,17.3093,17.0041,17.3005,1789479.056042,0
+BRX.US,D,20151117,000000,17.2625,17.4879,17.1582,17.3738,1386355.8476609,0
+BRX.US,D,20151118,000000,17.4098,17.5766,17.284,17.5766,875671.25478295,0
+BRX.US,D,20151119,000000,17.5766,17.6341,17.1582,17.4576,1827474.1054106,0
+BRX.US,D,20151120,000000,17.5717,17.6771,17.4576,17.5629,3060415.3030369,0
+BRX.US,D,20151123,000000,17.5854,17.64,17.443,17.4879,1152079.7020964,0
+BRX.US,D,20151124,000000,17.3698,17.4381,17.207,17.3562,2539297.8618396,0
+BRX.US,D,20151125,000000,17.3698,17.5571,17.3484,17.5005,889100.15055101,0
+BRX.US,D,20151127,000000,17.4927,17.7093,17.4732,17.6887,530113.78627405,0
+BRX.US,D,20151130,000000,17.7024,17.7668,17.4801,17.5766,2458732.6899621,0
+BRX.US,D,20151201,000000,17.6536,17.8935,17.5502,17.8779,1529652.429173,0
+BRX.US,D,20151202,000000,17.8516,18.0126,17.4098,17.4332,1401560.6346614,0
+BRX.US,D,20151203,000000,17.4186,17.443,17.0334,17.1582,2586448.1841952,0
+BRX.US,D,20151204,000000,17.1904,17.5151,17.047,17.4332,1865191.2872711,0
+BRX.US,D,20151207,000000,17.3864,17.5298,17.3328,17.4927,2366733.9365996,0
+BRX.US,D,20151208,000000,17.4274,17.5219,17.3328,17.4508,1506746.3032313,0
+BRX.US,D,20151209,000000,17.403,17.4927,17.0168,17.3396,1607346.6452476,0
+BRX.US,D,20151210,000000,17.3698,17.4332,17.1358,17.1358,1561204.2334468,0
+BRX.US,D,20151211,000000,17.165,17.3045,17.0041,17.1523,1880759.0451124,0
+BRX.US,D,20151214,000000,17.1358,17.403,17.0733,17.3796,2458789.0837367,0
+BRX.US,D,20151215,000000,17.4186,17.6341,17.4186,17.5298,2745432.4884875,0
+BRX.US,D,20151216,000000,17.5854,17.8096,17.5151,17.7668,2979987.5269015,0
+BRX.US,D,20151217,000000,17.8096,17.8516,17.6126,17.6126,3565386.6938671,0
+BRX.US,D,20151218,000000,17.6712,17.8096,17.361,17.5425,5546856.8178624,0
+BRX.US,D,20151221,000000,17.6624,17.8565,17.5298,17.796,2475013.0600472,0
+BRX.US,D,20151222,000000,17.8096,17.991,17.7395,17.8565,2312557.9752576,0
+BRX.US,D,20151223,000000,17.9081,18.0242,17.8643,17.991,1676772.5086097,0
+BRX.US,D,20151224,000000,17.9648,17.991,17.8643,17.9189,472155.34066171,0
+BRX.US,D,20151228,000000,17.8565,18.0126,17.6048,18.0048,1263603.0056013,0
+BRX.US,D,20151229,000000,18.0242,18.2847,17.9141,18.1578,2251081.5834453,0
+BRX.US,D,20151230,000000,18.1169,18.2915,18.1043,18.23,1639057.3774319,0
+BRX.US,D,20151231,000000,18.2232,18.2983,18.0721,18.0721,1790290.1010563,0
+BRX.US,D,20160104,000000,17.9375,17.993,17.7473,17.8224,2673655.5173911,0
+BRX.US,D,20160105,000000,17.8663,18.3754,17.8663,18.3256,2202994.0990882,0
+BRX.US,D,20160106,000000,18.1706,18.4465,18.1627,18.4094,2428988.5625027,0
+BRX.US,D,20160107,000000,18.1208,18.3851,18.0369,18.1549,1952004.8893853,0
+BRX.US,D,20160108,000000,18.2046,18.2769,17.8224,17.8516,1730444.0020036,0
+BRX.US,D,20160111,000000,17.9297,18.1706,17.9297,17.9998,1686469.1618341,0
+BRX.US,D,20160112,000000,18.19,18.2134,17.7131,17.797,1757119.2827779,0
+BRX.US,D,20160113,000000,17.9023,18.2691,17.7473,17.9111,2479414.8504979,0
+BRX.US,D,20160114,000000,17.9794,17.9998,17.7093,17.7249,1830458.8741042,0
+BRX.US,D,20160115,000000,17.4995,17.8887,17.3718,17.8409,3459664.7717668,0
+BRX.US,D,20160119,000000,17.9111,18.2202,17.9111,18.1139,1489512.3656831,0
+BRX.US,D,20160120,000000,17.9599,18.0086,17.3786,17.7473,2405566.6898579,0
+BRX.US,D,20160121,000000,17.8663,18.2554,17.7434,17.8096,1529207.4310236,0
+BRX.US,D,20160122,000000,17.9794,18.2164,17.916,18.2046,2823226.1626738,0
+BRX.US,D,20160125,000000,18.1978,18.4094,18.0154,18.0369,1420530.475129,0
+BRX.US,D,20160126,000000,18.1276,18.4943,18.1208,18.4661,1950103.9065073,0
+BRX.US,D,20160127,000000,18.3754,18.5109,18.0086,18.2622,1977731.7294034,0
+BRX.US,D,20160128,000000,18.389,18.5304,18.3256,18.3832,2094124.3790182,0
+BRX.US,D,20160129,000000,18.5167,18.8425,18.3285,18.8132,1999746.8337048,0
+BRX.US,D,20160201,000000,18.6923,19.0317,18.4943,18.8698,3127810.9905099,0
+BRX.US,D,20160202,000000,18.8484,19.0678,18.5597,18.6669,1507323.570416,0
+BRX.US,D,20160203,000000,18.7635,18.9908,18.7147,18.9127,1469581.7803628,0
+BRX.US,D,20160204,000000,18.8484,18.9849,18.7713,18.8288,1320307.4587326,0
+BRX.US,D,20160205,000000,18.7791,18.8425,18.5762,18.6728,1370132.8966918,0
+BRX.US,D,20160208,000000,16.1546,16.5652,14.0714,14.9111,29521363.846576,0
+BRX.US,D,20160209,000000,14.9111,16.0347,14.8633,15.6543,9701890.667942,0
+BRX.US,D,20160210,000000,15.6757,16.1341,15.6319,15.6465,5296343.3665497,0
+BRX.US,D,20160211,000000,15.4563,15.7596,15.3354,15.706,4542462.1582911,0
+BRX.US,D,20160212,000000,15.8513,16.2911,15.782,16.0152,2843162.9000422,0
+BRX.US,D,20160216,000000,16.1546,16.5682,15.9235,16.4111,2178229.0292641,0
+BRX.US,D,20160217,000000,16.1916,16.6013,16.1341,16.3682,3137093.4058255,0
+BRX.US,D,20160218,000000,16.4394,16.6755,16.2853,16.5321,1632962.7483989,0
+BRX.US,D,20160219,000000,16.4326,16.7232,16.1546,16.4881,1820977.5425651,0
+BRX.US,D,20160222,000000,16.3965,16.6501,16.1546,16.5866,1869616.660573,0
+BRX.US,D,20160223,000000,16.5457,16.6989,16.0503,16.6013,2148318.7965047,0
+BRX.US,D,20160224,000000,16.5233,16.7057,16.4511,16.6432,1383502.3226611,0
+BRX.US,D,20160225,000000,16.7447,17.0041,16.6579,16.9202,3695379.4712568,0
+BRX.US,D,20160226,000000,16.8568,16.967,16.7466,16.7505,2859204.3655909,0
+BRX.US,D,20160229,000000,16.7505,16.8695,16.4941,16.5594,3737382.5799946,0
+BRX.US,D,20160301,000000,16.6989,17.2577,16.6501,16.8227,5101267.0464497,0
+BRX.US,D,20160302,000000,16.769,17.048,16.2785,17.0382,4425309.7307298,0
+BRX.US,D,20160303,000000,17.0811,17.1738,16.9972,17.0665,1928866.0109553,0
+BRX.US,D,20160304,000000,17.0041,17.0353,16.8568,16.9622,2615471.4966799,0
+BRX.US,D,20160307,000000,16.8568,17.0041,16.8471,16.9914,2164952.9093584,0
+BRX.US,D,20160308,000000,17.0119,17.1309,16.8471,16.9056,2012229.3393992,0
+BRX.US,D,20160309,000000,16.9836,17.2372,16.9738,17.1377,1332167.5822226,0
+BRX.US,D,20160310,000000,17.2313,17.3776,16.9485,17.0889,1129646.2585208,0
+BRX.US,D,20160311,000000,17.2655,17.3776,17.0889,17.3581,1335244.6316385,0
+BRX.US,D,20160314,000000,17.3221,17.3834,17.0178,17.1543,1986787.5442788,0
+BRX.US,D,20160315,000000,17.0743,17.3299,17.0343,17.2089,1869066.0522637,0
+BRX.US,D,20160316,000000,17.0538,17.3133,16.9651,17.2791,2265023.1498925,0
+BRX.US,D,20160317,000000,17.3133,17.6273,17.2489,17.5493,1438605.192591,0
+BRX.US,D,20160318,000000,17.5493,17.6204,17.3445,17.3776,1929243.3365752,0
+BRX.US,D,20160321,000000,17.3776,17.5493,17.2313,17.2469,985066.97496963,0
+BRX.US,D,20160322,000000,17.167,17.3025,17.0743,17.2372,2282670.3000081,0
+BRX.US,D,20160323,000000,17.3659,17.4907,17.1465,17.1465,2196422.6863236,0
+BRX.US,D,20160324,000000,17.0977,17.2245,16.9622,17.1611,1825700.2648609,0
+BRX.US,D,20160328,000000,17.2089,17.4995,17.1465,17.4635,1670460.5072088,0
+BRX.US,D,20160329,000000,17.4907,17.9667,17.4313,17.9599,1408293.0260191,0
+BRX.US,D,20160330,000000,17.9667,18.0711,17.8877,18.0086,1340039.1278293,0
+BRX.US,D,20160331,000000,17.9998,18.1081,17.8877,18.1081,1654904.0281226,0
+BRX.US,D,20160401,000000,17.9745,18.2525,17.916,18.2008,1770699.9290669,0
+BRX.US,D,20160404,000000,18.2388,18.3519,18.0895,18.1247,1384969.5861447,0
+BRX.US,D,20160405,000000,18.0038,18.0945,17.8643,18.0545,1386175.3875818,0
+BRX.US,D,20160406,000000,18.0174,18.0545,17.8234,17.9325,966923.55963668,0
+BRX.US,D,20160407,000000,17.8038,17.9804,17.7395,17.8409,658358.35664811,0
+BRX.US,D,20160408,000000,17.953,18.1881,17.838,18.0721,1395550.0836197,0
+BRX.US,D,20160411,000000,17.995,18.1461,17.8995,17.9745,1234780.6600229,0
+BRX.US,D,20160412,000000,18.0721,18.3988,18.0398,18.388,2159290.9743785,0
+BRX.US,D,20160413,000000,18.4748,18.4748,18.1881,18.3119,1207636.7982478,0
+BRX.US,D,20160414,000000,18.2593,18.3305,18.0398,18.194,1379496.3139747,0
+BRX.US,D,20160415,000000,18.152,18.2885,18.1481,18.1881,2134645.8694934,0
+BRX.US,D,20160418,000000,18.1676,18.2593,18.0721,18.194,1176181.3760617,0
+BRX.US,D,20160419,000000,18.2174,18.3607,17.953,18.3247,954523.08125088,0
+BRX.US,D,20160420,000000,18.3119,18.3451,17.9628,18.0116,571265.86168451,0
+BRX.US,D,20160421,000000,17.995,18.1101,17.6615,17.7395,736815.42669314,0
+BRX.US,D,20160422,000000,17.7736,18.0467,17.7736,17.8809,972480.909798,0
+BRX.US,D,20160425,000000,17.8038,18.1764,17.8038,18.1764,644942.79031771,0
+BRX.US,D,20160426,000000,18.1881,18.3948,18.1179,18.3744,1555185.4796743,0
+BRX.US,D,20160427,000000,18.3744,18.7528,18.3305,18.4875,1743199.2484992,0
+BRX.US,D,20160428,000000,18.4241,18.585,18.2885,18.388,1454258.0537648,0
+BRX.US,D,20160429,000000,18.1101,18.1315,17.7853,18.0174,10508900.964016,0
+BRX.US,D,20160502,000000,18.1101,18.2008,18.032,18.1247,5060455.3843701,0
+BRX.US,D,20160503,000000,18.1043,18.152,17.9804,18.0603,3127418.2847697,0
+BRX.US,D,20160504,000000,17.9882,18.4094,17.8731,18.3676,2410123.3068536,0
+BRX.US,D,20160505,000000,18.3744,18.5812,18.2593,18.5528,2669752.0428405,0
+BRX.US,D,20160506,000000,18.5812,18.8815,18.5109,18.8737,6194448.0649083,0
+BRX.US,D,20160509,000000,18.9313,19.02,18.7879,18.9664,1910504.1979131,0
+BRX.US,D,20160510,000000,19.022,19.0658,18.6797,18.8084,2108612.4524092,0
+BRX.US,D,20160511,000000,18.8182,18.8182,18.3988,18.6182,1705866.5696481,0
+BRX.US,D,20160512,000000,18.6308,18.7664,18.4612,18.7255,2692812.9953272,0
+BRX.US,D,20160513,000000,18.6747,18.6747,18.388,18.4329,2343411.5220664,0
+BRX.US,D,20160516,000000,18.4661,18.6016,18.4016,18.4661,2129519.1627025,0
+BRX.US,D,20160517,000000,18.4329,18.4329,18.0721,18.152,4854033.6621419,0
+BRX.US,D,20160518,000000,18.0799,18.1812,17.597,17.7804,2398309.3237246,0
+BRX.US,D,20160519,000000,17.6839,17.6839,17.4967,17.6263,1915941.5831355,0
+BRX.US,D,20160520,000000,17.7024,17.7804,17.5376,17.7024,2518823.8455994,0
+BRX.US,D,20160523,000000,17.7249,17.797,17.4829,17.561,2166177.1669401,0
+BRX.US,D,20160524,000000,17.6839,17.9882,17.6839,17.9043,2186857.2767931,0
+BRX.US,D,20160525,000000,17.916,17.916,17.5727,17.8106,2563827.1031512,0
+BRX.US,D,20160526,000000,17.8331,17.9804,17.638,17.9111,1918662.8391001,0
+BRX.US,D,20160527,000000,17.9238,18.0759,17.8965,17.995,2013092.6768229,0
+BRX.US,D,20160531,000000,17.995,18.229,17.8682,18.0174,10914307.607602,0
+BRX.US,D,20160601,000000,17.9394,18.1812,17.8604,18.1812,1758267.665099,0
+BRX.US,D,20160602,000000,18.1043,18.2807,18.032,18.2661,1293533.7451878,0
+BRX.US,D,20160603,000000,18.5812,18.7391,18.2525,18.4875,1861281.6606725,0
+BRX.US,D,20160606,000000,18.5177,18.5812,18.1812,18.2953,1470495.3595129,0
+BRX.US,D,20160607,000000,18.2749,18.4524,18.152,18.2953,2143638.1132047,0
+BRX.US,D,20160608,000000,18.2807,18.5109,18.2807,18.4661,1805601.523558,0
+BRX.US,D,20160609,000000,18.4661,18.6747,18.4016,18.6104,1594038.7397597,0
+BRX.US,D,20160610,000000,18.5373,18.5528,18.4172,18.4661,1154970.1393851,0
+BRX.US,D,20160613,000000,18.5177,18.6396,18.3676,18.4661,1675559.529783,0
+BRX.US,D,20160614,000000,18.4524,18.4943,18.2749,18.3744,1227889.3407545,0
+BRX.US,D,20160615,000000,18.4016,18.6182,18.388,18.4582,2110609.817375,0
+BRX.US,D,20160616,000000,18.4388,18.5655,18.2749,18.5451,754731.21624457,0
+BRX.US,D,20160617,000000,18.4748,18.585,18.3676,18.4094,1827455.6492661,0
+BRX.US,D,20160620,000000,18.4943,18.6396,18.4172,18.4465,2156426.1706238,0
+BRX.US,D,20160621,000000,18.5031,18.5772,18.3519,18.4827,1923656.2515145,0
+BRX.US,D,20160622,000000,18.5373,18.5373,18.3247,18.3519,1555163.9475059,0
+BRX.US,D,20160623,000000,18.4094,18.5177,18.2807,18.3169,924036.60664819,0
+BRX.US,D,20160624,000000,18.0895,18.4563,17.9394,18.2593,5238288.5388497,0
+BRX.US,D,20160627,000000,18.1812,18.8044,18.1461,18.7586,2636900.1057244,0
+BRX.US,D,20160628,000000,18.8737,19.2599,18.7742,19.2599,2257782.189221,0
+BRX.US,D,20160629,000000,19.3009,19.5145,19.1233,19.215,3396699.5843025,0
+BRX.US,D,20160630,000000,18.5928,18.9868,18.5606,18.8815,15921026.902073,0
+BRX.US,D,20160701,000000,19.0464,19.2599,19.0366,19.0717,5519065.9656904,0
+BRX.US,D,20160705,000000,19.0717,19.3604,19.0064,19.3467,7595817.9860769,0
+BRX.US,D,20160706,000000,19.3731,19.4092,19.2814,19.3955,3328056.0563966,0
+BRX.US,D,20160707,000000,19.4765,19.4765,19.0464,19.2072,4256728.231325,0
+BRX.US,D,20160708,000000,19.3155,19.4949,19.2677,19.4482,4988041.6762902,0
+BRX.US,D,20160711,000000,19.4765,19.7203,19.3672,19.6754,2478141.376531,0
+BRX.US,D,20160712,000000,19.7271,19.7866,19.3399,19.4326,2957571.514129,0
+BRX.US,D,20160713,000000,19.455,19.5486,19.3731,19.5105,1568681.0226307,0
+BRX.US,D,20160714,000000,19.3516,19.5018,19.2814,19.3955,2309005.1674515,0
+BRX.US,D,20160715,000000,19.4833,19.4833,19.2736,19.415,3029887.8147799,0
+BRX.US,D,20160718,000000,19.4014,19.5261,19.1069,19.455,2685172.151526,0
+BRX.US,D,20160719,000000,19.4677,19.6754,19.3731,19.65,3180853.9496512,0
+BRX.US,D,20160720,000000,19.65,19.7271,19.6052,19.7271,1629725.7457312,0
+BRX.US,D,20160721,000000,19.6334,19.772,19.5399,19.7632,1708571.4201509,0
+BRX.US,D,20160722,000000,19.7485,19.9436,19.6705,19.8519,1986923.9146795,0
+BRX.US,D,20160725,000000,19.8432,19.9836,19.7632,19.8198,1390273.6769906,0
+BRX.US,D,20160726,000000,20.5775,20.5775,19.5828,19.6988,2953963.3378896,0
+BRX.US,D,20160727,000000,19.7397,19.8578,19.609,19.7866,2996448.3570657,0
+BRX.US,D,20160728,000000,19.811,20.2088,19.772,20.2088,2200233.880152,0
+BRX.US,D,20160729,000000,20.1679,20.5113,20.1679,20.4556,2393445.1043215,0
+BRX.US,D,20160801,000000,20.4059,20.4995,20.2694,20.3601,1785623.7725352,0
+BRX.US,D,20160802,000000,20.2088,20.3737,20.0226,20.2596,21944912.508072,0
+BRX.US,D,20160803,000000,20.2596,20.3825,20.1533,20.2752,5900613.9412127,0
+BRX.US,D,20160804,000000,20.3454,20.4683,20.2967,20.3083,36201826.791285,0
+BRX.US,D,20160805,000000,20.3454,20.3454,20.0577,20.1894,2363755.319954,0
+BRX.US,D,20160808,000000,20.205,20.3454,20.0733,20.1796,2382121.2343618,0
+BRX.US,D,20160809,000000,20.1377,20.205,20.0518,20.1601,3106174.2371696,0
+BRX.US,D,20160810,000000,20.1796,20.2908,20.1796,20.2382,2677995.7873601,0
+BRX.US,D,20160811,000000,19.9065,19.9865,19.6052,19.7397,27591149.511734,0
+BRX.US,D,20160812,000000,19.8997,20.2226,19.8871,20.2226,12486950.54924,0
+BRX.US,D,20160815,000000,20.4771,20.4771,19.9787,19.9865,9590702.6510612,0
+BRX.US,D,20160816,000000,20.0372,20.0372,19.6364,19.8432,5252485.4152951,0
+BRX.US,D,20160817,000000,19.9065,20.044,19.8051,19.9533,5499402.9944646,0
+BRX.US,D,20160818,000000,19.8949,20.0226,19.8949,19.9436,3622195.731817,0
+BRX.US,D,20160819,000000,19.8578,20.0304,19.65,19.7632,2546587.0135548,0
+BRX.US,D,20160822,000000,19.8432,20.1299,19.8276,20.1065,2949712.2726186,0
+BRX.US,D,20160823,000000,20.1533,20.3249,20.1065,20.2967,5048970.5358172,0
+BRX.US,D,20160824,000000,20.3171,20.3903,20.1962,20.2752,2836274.656798,0
+BRX.US,D,20160825,000000,20.2596,20.443,20.1894,20.3981,2700985.9912932,0
+BRX.US,D,20160826,000000,20.4917,20.6644,20.1904,20.3454,3724178.2339839,0
+BRX.US,D,20160829,000000,20.4059,20.6751,20.3903,20.4556,2116783.3976926,0
+BRX.US,D,20160830,000000,20.4771,20.4995,20.2908,20.4839,2743513.049465,0
+BRX.US,D,20160831,000000,20.4624,20.6263,20.3854,20.5697,5452844.2940725,0
+BRX.US,D,20160901,000000,20.5473,20.6644,20.439,20.5259,2674523.9815214,0
+BRX.US,D,20160902,000000,20.5853,20.8652,20.5619,20.6848,2695907.4755462,0
+BRX.US,D,20160906,000000,20.7014,20.8009,20.5775,20.7277,2790875.617482,0
+BRX.US,D,20160907,000000,20.6917,20.835,20.5853,20.8146,3601512.5459397,0
+BRX.US,D,20160908,000000,20.7277,20.873,20.6332,20.6712,3041606.4411625,0
+BRX.US,D,20160909,000000,20.4624,20.4771,19.7203,19.7632,3451396.4190545,0
+BRX.US,D,20160912,000000,19.7485,20.0372,19.7485,19.9533,2415125.9473402,0
+BRX.US,D,20160913,000000,19.8432,19.9748,19.4833,19.5613,3090866.9160335,0
+BRX.US,D,20160914,000000,19.6188,19.7632,19.5261,19.7125,2900595.3455378,0
+BRX.US,D,20160915,000000,19.7057,19.8334,19.5974,19.7866,2094196.1529133,0
+BRX.US,D,20160916,000000,19.6988,19.8821,19.6569,19.8432,2434974.5053517,0
+BRX.US,D,20160919,000000,19.8276,20.0012,19.7924,19.8949,1800007.2611077,0
+BRX.US,D,20160920,000000,20.0226,20.0518,19.8334,19.8432,1616257.8869914,0
+BRX.US,D,20160921,000000,19.8432,20.0967,19.6238,20.0811,4114384.1919347,0
+BRX.US,D,20160922,000000,20.2226,20.4917,20.2226,20.4624,2517857.97404,0
+BRX.US,D,20160923,000000,20.3454,20.6644,20.2957,20.5775,1546772.5538305,0
+BRX.US,D,20160926,000000,20.5181,20.9501,20.4917,20.8584,1757866.756628,0
+BRX.US,D,20160927,000000,20.9375,20.9881,20.5034,20.5259,1862017.8557675,0
+BRX.US,D,20160928,000000,20.5619,20.64,20.3903,20.5775,2216246.6361426,0
+BRX.US,D,20160929,000000,20.4995,20.4995,20.1728,20.282,2503259.1637823,0
+BRX.US,D,20160930,000000,20.3601,20.4917,19.9953,20.0138,3471465.425458,0
+BRX.US,D,20161003,000000,19.9533,19.9758,19.6334,19.7417,3247511.3913463,0
+BRX.US,D,20161004,000000,19.7417,19.7807,19.4072,19.4881,2117853.8540705,0
+BRX.US,D,20161005,000000,19.5681,19.6988,19.0152,19.0308,2618319.8949729,0
+BRX.US,D,20161006,000000,18.9644,19.2112,18.7099,19.022,2649105.7692522,0
+BRX.US,D,20161007,000000,19.1029,19.3516,18.7938,18.9059,2346683.3863404,0
+BRX.US,D,20161010,000000,18.9235,19.1614,18.9235,19.0395,2397761.7914394,0
+BRX.US,D,20161011,000000,19.0815,19.1614,18.863,18.9936,4573277.7674697,0
+BRX.US,D,20161012,000000,19.0473,19.256,18.9498,19.1966,1224919.9521813,0
+BRX.US,D,20161013,000000,19.2794,19.5009,19.1409,19.5009,3636688.9319147,0
+BRX.US,D,20161014,000000,19.533,19.7057,19.3125,19.5535,2125980.7096754,0
+BRX.US,D,20161017,000000,19.5252,19.7934,19.454,19.4823,2159255.087431,0
+BRX.US,D,20161018,000000,19.611,19.6842,19.4608,19.5165,1275055.0432307,0
+BRX.US,D,20161019,000000,19.5399,19.5535,19.3125,19.414,2118346.0179225,0
+BRX.US,D,20161020,000000,19.4384,19.571,19.3282,19.4004,1215032.5854644,0
+BRX.US,D,20161021,000000,19.2482,19.3906,19.2268,19.3282,1570450.7618149,0
+BRX.US,D,20161024,000000,19.4306,19.5535,19.2482,19.3584,1693915.1907772,0
+BRX.US,D,20161025,000000,18.8913,19.4462,18.8913,19.3886,2920442.878208,0
+BRX.US,D,20161026,000000,19.3282,19.3438,18.9449,18.9449,3068993.3088395,0
+BRX.US,D,20161027,000000,18.8122,18.8366,18.1881,18.2466,3567752.1563804,0
+BRX.US,D,20161028,000000,18.2525,18.3402,18.0145,18.1217,2612696.9229646,0
+BRX.US,D,20161031,000000,18.2339,18.4787,18.1374,18.4719,2483105.0540459,0
+BRX.US,D,20161101,000000,18.4046,18.4992,17.9648,17.9814,1706709.4002445,0
+BRX.US,D,20161102,000000,17.991,18.0711,17.5229,17.562,2021831.6612186,0
+BRX.US,D,20161103,000000,17.5756,17.7005,17.3601,17.403,2151810.0838293,0
+BRX.US,D,20161104,000000,17.4381,17.5708,17.364,17.4605,2738425.3056457,0
+BRX.US,D,20161107,000000,17.6643,17.8028,17.5805,17.7093,2093291.8018354,0
+BRX.US,D,20161108,000000,17.6731,17.8409,17.5278,17.7794,1999420.7751528,0
+BRX.US,D,20161109,000000,17.3308,17.4897,17.0909,17.4761,2406867.8480414,0
+BRX.US,D,20161110,000000,17.4537,17.4723,16.9894,17.127,3305239.1351531,0
+BRX.US,D,20161111,000000,17.127,17.4488,17.0831,17.1045,2554598.0055862,0
+BRX.US,D,20161114,000000,17.0265,17.562,17.0265,17.3932,4655674.1990129,0
+BRX.US,D,20161115,000000,17.4605,17.6868,17.3074,17.4897,2386538.4049328,0
+BRX.US,D,20161116,000000,17.4829,17.5844,17.2684,17.5045,1679028.2595977,0
+BRX.US,D,20161117,000000,17.4761,17.5708,17.2957,17.3464,2681375.3124767,0
+BRX.US,D,20161118,000000,17.3464,17.4274,17.1611,17.1846,1429452.9956278,0
+BRX.US,D,20161121,000000,17.2226,17.3932,17.2226,17.3025,1991540.0014739,0
+BRX.US,D,20161122,000000,17.4284,17.7794,17.4284,17.7668,2244765.4806789,0
+BRX.US,D,20161123,000000,17.5493,17.7385,17.4108,17.7151,1950266.9357832,0
+BRX.US,D,20161125,000000,17.7443,17.8819,17.7443,17.8692,614377.36443044,0
+BRX.US,D,20161128,000000,18.0213,18.1744,17.8224,18.0506,3875297.1447176,0
+BRX.US,D,20161129,000000,17.998,18.2963,17.998,18.2164,2714724.5401514,0
+BRX.US,D,20161130,000000,17.9257,18.036,17.6731,17.6927,5134347.6346886,0
+BRX.US,D,20161201,000000,17.5844,17.7668,17.3376,17.3932,4878470.6227313,0
+BRX.US,D,20161202,000000,17.4605,17.7151,17.4284,17.5756,3191796.3926256,0
+BRX.US,D,20161205,000000,17.4975,17.6868,17.4068,17.6146,2089155.5747965,0
+BRX.US,D,20161206,000000,17.6488,17.7512,17.4801,17.6058,1984106.2766272,0
+BRX.US,D,20161207,000000,17.5912,17.8643,17.5405,17.8174,2656090.3945841,0
+BRX.US,D,20161208,000000,17.7005,17.9277,17.6224,17.8965,1588147.1283157,0
+BRX.US,D,20161209,000000,17.8819,18.0857,17.7668,17.8096,1502857.1834598,0
+BRX.US,D,20161212,000000,17.7005,17.9472,17.6488,17.9179,1689904.0553839,0
+BRX.US,D,20161213,000000,17.7892,17.9413,17.5756,17.8028,2246042.0306698,0
+BRX.US,D,20161214,000000,17.8321,17.8526,17.364,17.3864,2213759.1580076,0
+BRX.US,D,20161215,000000,17.3688,17.5191,17.1611,17.2372,2395096.9292495,0
+BRX.US,D,20161216,000000,17.6565,17.7512,17.4284,17.7385,4854320.7577221,0
+BRX.US,D,20161219,000000,17.8897,17.998,17.7668,17.9345,2072739.8596521,0
+BRX.US,D,20161220,000000,17.8409,18.1413,17.8126,18.0769,2247338.0621467,0
+BRX.US,D,20161221,000000,18.0652,18.3129,17.7736,17.797,2270629.716439,0
+BRX.US,D,20161222,000000,17.7512,17.8028,17.5005,17.5405,2317761.5826503,0
+BRX.US,D,20161223,000000,17.5708,17.6565,17.4449,17.5191,977967.51140561,0
+BRX.US,D,20161227,000000,17.4897,17.6224,17.4284,17.5191,875583.07542615,0
+BRX.US,D,20161228,000000,17.5561,17.599,17.2957,17.4284,1253405.9857942,0
+BRX.US,D,20161229,000000,17.4449,17.6058,17.3376,17.5844,1512219.5754013,0
+BRX.US,D,20161230,000000,17.5405,17.7668,17.4683,17.7443,3076389.0960559,0
+BRX.US,D,20170103,000000,17.76,17.993,17.7005,17.993,1833786.1068115,0
+BRX.US,D,20170104,000000,18.0545,18.3119,17.9726,18.3031,1568486.2077727,0
+BRX.US,D,20170105,000000,18.1627,18.6036,18.0428,18.5772,2568298.6168142,0
+BRX.US,D,20170106,000000,18.4943,18.6114,18.3685,18.5606,2159709.3136527,0
+BRX.US,D,20170109,000000,18.5606,18.5606,18.0223,18.0671,1892162.891698,0
+BRX.US,D,20170110,000000,18.031,18.0808,17.8701,17.9501,2036987.2318338,0
+BRX.US,D,20170111,000000,17.9852,18.0808,17.8184,17.8623,1890179.8815113,0
+BRX.US,D,20170112,000000,17.8916,17.8916,17.6351,17.7736,2239667.4834461,0
+BRX.US,D,20170113,000000,17.76,17.9072,17.6868,17.7902,2059190.9989451,0
+BRX.US,D,20170117,000000,17.876,18.0457,17.8234,18.0457,2079555.3036599,0
+BRX.US,D,20170118,000000,17.9667,18.1471,17.9423,18.1267,1898876.8269113,0
+BRX.US,D,20170119,000000,18.0164,18.0164,17.8545,17.8545,2946791.0750891,0
+BRX.US,D,20170120,000000,18.0018,18.1061,17.9072,18.1061,1728677.3388434,0
+BRX.US,D,20170123,000000,18.1627,18.3169,18.0905,18.2651,1227314.1242527,0
+BRX.US,D,20170124,000000,18.2739,18.3169,18.1159,18.231,1960585.9712119,0
+BRX.US,D,20170125,000000,18.191,18.2651,18.0671,18.1267,1561340.6038475,0
+BRX.US,D,20170126,000000,18.1121,18.2739,17.8184,17.8985,2387697.0406675,0
+BRX.US,D,20170127,000000,17.8985,17.954,17.5376,17.6126,1146833.0303666,0
+BRX.US,D,20170130,000000,17.5892,17.6799,17.481,17.6556,1679114.3882718,0
+BRX.US,D,20170131,000000,17.6721,17.876,17.6039,17.7229,1551557.8219491,0
+BRX.US,D,20170201,000000,17.7151,17.8409,17.5337,17.561,2927719.725827,0
+BRX.US,D,20170202,000000,17.598,17.6351,17.4937,17.6214,2124505.243461,0
+BRX.US,D,20170203,000000,17.7443,17.8234,17.4498,17.641,3079734.7849077,0
+BRX.US,D,20170206,000000,17.6556,17.7336,17.4664,17.6126,2406963.2047877,0
+BRX.US,D,20170207,000000,17.6556,17.7151,17.4664,17.5249,1579798.7989774,0
+BRX.US,D,20170208,000000,17.5824,17.7151,17.4937,17.6643,2225576.2171606,0
+BRX.US,D,20170209,000000,17.6799,17.8701,17.6039,17.8701,1693294.8592554,0
+BRX.US,D,20170210,000000,17.8038,18.0545,17.7902,17.9189,2307066.2469432,0
+BRX.US,D,20170213,000000,17.9852,18.0965,17.8545,17.9784,2577166.794221,0
+BRX.US,D,20170214,000000,17.993,18.0223,17.5376,17.5532,4191415.0121505,0
+BRX.US,D,20170215,000000,17.5015,17.521,17.2382,17.363,5065984.0249734,0
+BRX.US,D,20170216,000000,17.3045,17.4937,17.2518,17.2665,5208581.3236793,0
+BRX.US,D,20170217,000000,17.3171,17.3406,17.0909,17.2158,5495279.071522,0
+BRX.US,D,20170221,000000,17.1123,17.403,17.0987,17.3982,3711719.3111408,0
+BRX.US,D,20170222,000000,17.4068,17.4937,17.2382,17.4244,2957305.9507172,0
+BRX.US,D,20170223,000000,17.4937,17.5171,17.2889,17.4244,2450667.3548387,0
+BRX.US,D,20170224,000000,17.4068,17.5171,17.127,17.3045,3176819.2314067,0
+BRX.US,D,20170227,000000,17.3259,17.4459,17.2469,17.4244,2581609.598326,0
+BRX.US,D,20170228,000000,17.3406,17.3406,17.0392,17.1416,3268690.8424408,0
+BRX.US,D,20170301,000000,17.1123,17.1416,16.8997,16.9806,3370880.4635622,0
+BRX.US,D,20170302,000000,16.8841,16.8841,16.4813,16.5486,5713580.3987261,0
+BRX.US,D,20170303,000000,16.5613,16.5613,16.0697,16.2775,5978959.2490496,0
+BRX.US,D,20170306,000000,16.218,16.4306,16.142,16.38,4861228.4824521,0
+BRX.US,D,20170307,000000,16.38,16.4072,15.9976,16.019,2641740.7422764,0
+BRX.US,D,20170308,000000,15.8855,15.9537,15.509,15.5714,3704538.8456095,0
+BRX.US,D,20170309,000000,15.6221,15.7772,15.2467,15.2769,5043778.2071794,0
+BRX.US,D,20170310,000000,15.4095,15.5714,15.1744,15.4905,5683611.7215093,0
+BRX.US,D,20170313,000000,15.4603,15.628,15.4095,15.6084,3681361.0042079,0
+BRX.US,D,20170314,000000,15.5538,15.8493,15.5197,15.8415,4735337.0704952,0
+BRX.US,D,20170315,000000,15.8777,16.298,15.8649,16.1858,4249121.2237887,0
+BRX.US,D,20170316,000000,16.1732,16.2112,15.9878,16.019,2489196.6070549,0
+BRX.US,D,20170317,000000,16.0269,16.1654,15.9098,16.1351,3041389.0687946,0
+BRX.US,D,20170320,000000,16.1566,16.2034,15.8562,15.9167,3012659.0039384,0
+BRX.US,D,20170321,000000,15.8933,16.0064,15.7606,15.9596,2397197.8536924,0
+BRX.US,D,20170322,000000,15.8855,15.8855,15.3266,15.6084,4041517.2829744,0
+BRX.US,D,20170323,000000,15.6084,15.9537,15.5666,15.7918,3183240.944333,0
+BRX.US,D,20170324,000000,15.7976,15.9878,15.7392,15.903,2600507.6648987,0
+BRX.US,D,20170327,000000,15.8142,15.9459,15.4095,15.4456,3277203.2263964,0
+BRX.US,D,20170328,000000,15.4515,15.5256,15.2691,15.5197,2465692.7071013,0
+BRX.US,D,20170329,000000,15.5538,15.5538,15.3354,15.5412,3884738.4879437,0
+BRX.US,D,20170330,000000,15.5412,15.5938,15.3354,15.585,2150951.8731125,0
+BRX.US,D,20170331,000000,15.5714,15.7772,15.4865,15.7606,4865953.2554307,0
+BRX.US,D,20170403,000000,15.747,15.9556,15.7314,15.9196,2936289.5288987,0
+BRX.US,D,20170404,000000,15.8737,15.9615,15.6807,15.7167,2319475.9534012,0
+BRX.US,D,20170405,000000,15.7528,15.8074,15.6407,15.7235,2986171.3606326,0
+BRX.US,D,20170406,000000,15.7235,15.7392,15.584,15.7031,1892303.363464,0
+BRX.US,D,20170407,000000,15.7031,15.747,15.4193,15.4651,3862337.8552916,0
+BRX.US,D,20170410,000000,15.4709,15.6338,15.3295,15.6133,4903183.4001461,0
+BRX.US,D,20170411,000000,15.6133,15.8795,15.6133,15.8669,3344286.1847552,0
+BRX.US,D,20170412,000000,15.8737,15.9615,15.7528,15.8865,3802587.1129852,0
+BRX.US,D,20170413,000000,15.9108,15.9615,15.7918,15.8865,1607724.9962087,0
+BRX.US,D,20170417,000000,15.8865,16.0513,15.8581,16.0298,1782899.4405465,0
+BRX.US,D,20170418,000000,16.0356,16.1546,15.9615,16.1039,2262163.4728445,0
+BRX.US,D,20170419,000000,16.1039,16.3712,16.0893,16.2356,2931234.5960028,0
+BRX.US,D,20170420,000000,16.2658,16.2833,16.1127,16.2356,1578808.3192254,0
+BRX.US,D,20170421,000000,16.2248,16.2755,15.9918,16.0737,1956909.0971015,0
+BRX.US,D,20170424,000000,16.179,16.179,15.5382,15.6065,2455069.1452893,0
+BRX.US,D,20170425,000000,15.6338,15.7089,15.5519,15.6719,3355459.3295352,0
+BRX.US,D,20170426,000000,15.6065,15.6133,15.1072,15.1218,4478315.7775821,0
+BRX.US,D,20170427,000000,15.1588,15.2944,14.9258,14.9668,6884328.4909308,0
+BRX.US,D,20170428,000000,14.9209,14.9668,14.6117,14.6839,4247919.523717,0
+BRX.US,D,20170501,000000,14.7131,14.9668,14.5874,14.8916,6850086.1909331,0
+BRX.US,D,20170502,000000,15.6065,15.7684,14.6995,14.995,5572378.5896087,0
+BRX.US,D,20170503,000000,15.0467,15.0467,14.5054,14.5571,3648409.6089801,0
+BRX.US,D,20170504,000000,14.3923,14.401,13.7905,14.3338,8025318.1008971,0
+BRX.US,D,20170505,000000,14.3484,14.5874,14.2899,14.3806,4939824.9989219,0
+BRX.US,D,20170508,000000,14.3708,14.4673,13.8871,13.9924,6891451.5373461,0
+BRX.US,D,20170509,000000,14.0149,14.2294,13.9095,14.2138,4978987.9120975,0
+BRX.US,D,20170510,000000,14.2002,14.3864,14.1036,14.2899,3838370.5010442,0
+BRX.US,D,20170511,000000,14.1953,14.2372,13.9183,13.9992,4750620.8087801,0
+BRX.US,D,20170512,000000,14.0149,14.0597,13.7096,13.7544,3960073.3935531,0
+BRX.US,D,20170515,000000,13.7378,14.088,13.731,13.8285,5040604.7756758,0
+BRX.US,D,20170516,000000,13.7544,13.7632,13.182,13.2054,4868675.5367366,0
+BRX.US,D,20170517,000000,13.1664,13.3907,13.0025,13.2931,6112722.2066133,0
+BRX.US,D,20170518,000000,13.2697,13.8061,13.1146,13.7905,8164056.0147308,0
+BRX.US,D,20170519,000000,13.771,13.97,13.5906,13.8657,4633734.969972,0
+BRX.US,D,20170522,000000,13.5984,13.9612,13.5984,13.8344,4167283.6032858,0
+BRX.US,D,20170523,000000,13.6208,13.8763,13.6208,13.7378,3532344.0432584,0
+BRX.US,D,20170524,000000,13.5984,14.0061,13.5984,13.9466,2732039.479667,0
+BRX.US,D,20170525,000000,13.6871,14.1036,13.6871,13.9017,2949334.9469987,0
+BRX.US,D,20170526,000000,13.8803,13.932,13.6647,13.7768,2230252.7990953,0
+BRX.US,D,20170530,000000,13.7544,13.8285,13.3448,13.3672,2335027.3057807,0
+BRX.US,D,20170531,000000,13.4053,13.4404,13.178,13.4131,4665117.5929217,0
+BRX.US,D,20170601,000000,13.4199,13.6335,13.2765,13.494,4505771.3431301,0
+BRX.US,D,20170602,000000,13.5984,13.7934,13.4501,13.4863,2762485.9659567,0
+BRX.US,D,20170605,000000,13.4638,13.5106,13.1966,13.4053,2542231.3634653,0
+BRX.US,D,20170606,000000,13.3907,13.693,13.2327,13.5984,3003448.3625179,0
+BRX.US,D,20170607,000000,13.6208,14.2002,13.5546,14.1328,5323726.1328613,0
+BRX.US,D,20170608,000000,14.1406,14.1406,13.851,13.932,5013863.8730545,0
+BRX.US,D,20170609,000000,13.927,14.1816,13.6579,14.0285,4431008.5779986,0
+BRX.US,D,20170612,000000,14.0227,14.6156,14.0227,14.4401,9109924.1895772,0
+BRX.US,D,20170613,000000,14.3923,14.5874,14.2138,14.4673,4202484.5974534,0
+BRX.US,D,20170614,000000,14.5932,14.6234,14.1328,14.3035,4364069.1674299,0
+BRX.US,D,20170615,000000,14.2002,14.6459,14.1474,14.4742,3802253.8770438,0
+BRX.US,D,20170616,000000,14.4742,14.4742,13.6218,13.7262,7513897.3129241,0
+BRX.US,D,20170619,000000,13.6647,13.7544,13.3965,13.4638,5836280.9483765,0
+BRX.US,D,20170620,000000,13.4345,13.6062,13.2415,13.3614,5258365.7479842,0
+BRX.US,D,20170621,000000,13.3741,13.4579,12.981,13.0698,5146001.6645656,0
+BRX.US,D,20170622,000000,13.0327,13.3136,12.8991,13.2415,5206436.3095579,0
+BRX.US,D,20170623,000000,13.2571,13.5546,13.2249,13.3029,17996606.957287,0
+BRX.US,D,20170626,000000,13.3292,13.7905,13.3214,13.7018,5578395.2926986,0
+BRX.US,D,20170627,000000,13.6208,13.7905,13.5243,13.5682,4687411.5900726,0
+BRX.US,D,20170628,000000,13.6121,13.7974,13.5906,13.6803,5758854.3463964,0
+BRX.US,D,20170629,000000,13.575,13.932,13.5682,13.7174,3432555.7715979,0
+BRX.US,D,20170630,000000,13.771,13.8597,13.2765,13.2931,6671083.1219639,0
+BRX.US,D,20170703,000000,13.3614,14.1241,13.3614,14.0559,3411268.6596608,0
+BRX.US,D,20170705,000000,14.0178,14.0178,13.3536,13.3536,4405366.8413133,0
+BRX.US,D,20170706,000000,13.2931,13.4735,13.181,13.2931,4299181.464919,0
+BRX.US,D,20170707,000000,13.2931,13.533,13.2112,13.4979,2213663.8012613,0
+BRX.US,D,20170710,000000,13.5214,13.6315,13.376,13.376,2322736.5389202,0
+BRX.US,D,20170711,000000,13.4141,13.4892,13.181,13.4073,2538759.5576265,0
+BRX.US,D,20170712,000000,13.5243,13.7798,13.4433,13.5642,2371407.4425101,0
+BRX.US,D,20170713,000000,13.5955,13.77,13.5214,13.7369,1835797.8265563,0
+BRX.US,D,20170714,000000,13.8519,14.0841,13.8159,14.01,2958119.0464142,0
+BRX.US,D,20170717,000000,13.7974,14.2206,13.7974,14.1465,2330668.5796671,0
+BRX.US,D,20170718,000000,14.13,14.3191,14.0324,14.2889,5947382.8365832,0
+BRX.US,D,20170719,000000,14.2889,14.3191,14.0939,14.167,3693773.7866899,0
+BRX.US,D,20170720,000000,14.2128,14.3308,14.0705,14.1514,2528994.2065311,0
+BRX.US,D,20170721,000000,14.167,14.2607,13.928,14.1465,1716771.0749922,0
+BRX.US,D,20170724,000000,14.1465,14.3035,13.9348,14.2811,3015240.8134783,0
+BRX.US,D,20170725,000000,14.2811,14.6731,14.1836,14.6507,5047604.7811281,0
+BRX.US,D,20170726,000000,14.6897,14.8595,14.6371,14.719,4975961.1044082,0
+BRX.US,D,20170727,000000,14.7258,15.2232,14.5532,15.0877,4884862.6007582,0
+BRX.US,D,20170728,000000,15.1189,15.2408,14.7044,14.7112,3412712.3402931,0
+BRX.US,D,20170731,000000,14.7258,14.8683,14.5464,14.7785,3669800.2803944,0
+BRX.US,D,20170801,000000,15.1189,15.5334,14.838,14.9374,3451930.621902,0
+BRX.US,D,20170802,000000,14.8555,14.8926,14.4693,14.5902,2328857.8268285,0
+BRX.US,D,20170803,000000,14.5532,14.7853,14.5083,14.5902,1859001.3014918,0
+BRX.US,D,20170804,000000,14.6371,14.8789,14.4995,14.7404,2088997.6722273,0
+BRX.US,D,20170807,000000,14.7492,14.8633,14.6127,14.8555,1767242.4780072,0
+BRX.US,D,20170808,000000,14.8302,14.915,14.6595,14.8097,2505348.8094703,0
+BRX.US,D,20170809,000000,14.8839,14.9696,14.6595,14.9082,2072003.6645569,0
+BRX.US,D,20170810,000000,14.8994,14.9443,14.7853,14.8097,3410697.5445243,0
+BRX.US,D,20170811,000000,14.7044,14.7366,14.5464,14.7356,3130676.8196061,0
+BRX.US,D,20170814,000000,14.9082,15.0759,14.6897,15.0135,3625455.2919946,0
+BRX.US,D,20170815,000000,14.915,14.915,14.6195,14.6663,6175520.2634363,0
+BRX.US,D,20170816,000000,14.6731,14.9443,14.5756,14.5981,4172750.7234076,0
+BRX.US,D,20170817,000000,14.5981,14.7044,14.3542,14.4079,17336811.072055,0
+BRX.US,D,20170818,000000,14.4245,14.4333,14.0705,14.1378,7374177.1220692,0
+BRX.US,D,20170821,000000,14.1514,14.3338,14.0997,14.245,4263239.1489495,0
+BRX.US,D,20170822,000000,14.2811,14.4664,14.1241,14.1465,3339008.7527846,0
+BRX.US,D,20170823,000000,14.1172,14.4411,14.0645,14.4411,6041359.4734256,0
+BRX.US,D,20170824,000000,14.4411,14.6975,14.2489,14.2733,6575660.7538065,0
+BRX.US,D,20170825,000000,14.365,14.6059,14.2607,14.5083,4602021.1617635,0
+BRX.US,D,20170828,000000,14.4771,14.522,14.0773,14.13,2578807.3403941,0
+BRX.US,D,20170829,000000,14.0939,14.2275,13.928,13.9729,1948418.2453144,0
+BRX.US,D,20170830,000000,13.9729,14.1094,13.8519,14.0645,4004628.5769314,0
+BRX.US,D,20170831,000000,14.1172,14.327,14.0012,14.1241,3709612.2346497,0
+BRX.US,D,20170901,000000,14.13,14.3874,14.0559,14.2967,2381714.1738426,0
+BRX.US,D,20170905,000000,14.2967,14.403,14.1612,14.2275,3024555.014376,0
+BRX.US,D,20170906,000000,14.2675,14.5502,14.2363,14.4079,3267243.060443,0
+BRX.US,D,20170907,000000,14.4859,14.5981,14.3494,14.5532,3919828.7452447,0
+BRX.US,D,20170908,000000,14.5142,14.5464,14.3816,14.4333,1910498.045865,0
+BRX.US,D,20170911,000000,14.5318,14.6897,14.4479,14.5464,2362024.5437415,0
+BRX.US,D,20170912,000000,14.6371,14.6731,14.327,14.4693,3215327.9767958,0
+BRX.US,D,20170913,000000,14.5142,14.6244,14.4333,14.5902,3343667.9039162,0
+BRX.US,D,20170914,000000,14.562,14.9374,14.5269,14.9082,3887368.4885274,0
+BRX.US,D,20170915,000000,14.8926,14.9443,14.6293,14.8633,8196261.9867912,0
+BRX.US,D,20170918,000000,14.8633,14.8926,14.562,14.5834,2694978.5162756,0
+BRX.US,D,20170919,000000,14.5902,14.5902,14.3582,14.4411,5911728.6415352,0
+BRX.US,D,20170920,000000,14.4245,14.4859,14.01,14.01,3496063.3646408,0
+BRX.US,D,20170921,000000,14.01,14.2537,13.9876,14.0773,3274008.2627243,0
+BRX.US,D,20170922,000000,14.0324,14.1426,13.9456,14.0841,2055170.6354797,0
+BRX.US,D,20170925,000000,14.1514,14.3406,14.0773,14.245,2703199.7032855,0
+BRX.US,D,20170926,000000,14.2733,14.4547,14.2206,14.403,5436403.9707355,0
+BRX.US,D,20170927,000000,14.3494,14.3816,13.9729,14.1094,5428626.7565337,0
+BRX.US,D,20170928,000000,14.0841,14.3338,14.0705,14.2675,4657506.48402,0
+BRX.US,D,20170929,000000,14.2363,14.3035,14.0471,14.1836,3952776.0391069,0
+BRX.US,D,20171002,000000,14.1748,14.2002,14.0402,14.1612,3189421.7020401,0
+BRX.US,D,20171003,000000,14.1514,14.1933,14.0139,14.0939,4618651.1732518,0
+BRX.US,D,20171004,000000,14.1387,14.3357,14.0665,14.3074,3011940.2396464,0
+BRX.US,D,20171005,000000,14.322,14.52,14.3152,14.3542,3990478.8661885,0
+BRX.US,D,20171006,000000,14.2615,14.2996,14.1387,14.2547,2407183.6531797,0
+BRX.US,D,20171009,000000,14.2928,14.3913,14.2685,14.2996,2929847.3091453,0
+BRX.US,D,20171010,000000,14.3445,14.4673,14.2547,14.3766,3902574.3008692,0
+BRX.US,D,20171011,000000,14.405,14.405,13.773,14.3845,9125463.2378604,0
+BRX.US,D,20171012,000000,14.4137,14.5746,14.3298,14.4459,4712526.3012998,0
+BRX.US,D,20171013,000000,14.52,14.7668,14.405,14.5971,2010262.7346742,0
+BRX.US,D,20171016,000000,14.5824,14.6469,14.4459,14.5444,2676688.4771285,0
+BRX.US,D,20171017,000000,14.4986,14.6371,14.4459,14.5678,2379484.0563885,0
+BRX.US,D,20171018,000000,14.5366,14.6897,14.4293,14.483,4399002.5475031,0
+BRX.US,D,20171019,000000,14.4898,14.6703,14.2831,14.2928,2930937.247009,0
+BRX.US,D,20171020,000000,14.3152,14.3679,14.0705,14.0939,2266354.0429754,0
+BRX.US,D,20171023,000000,14.1387,14.3298,14.0705,14.2002,2706932.9711706,0
+BRX.US,D,20171024,000000,14.2138,14.3074,13.8257,13.8715,3763281.6773607,0
+BRX.US,D,20171025,000000,13.8383,13.8861,13.533,13.693,4138332.0646963,0
+BRX.US,D,20171026,000000,13.7388,13.7818,13.3828,13.533,3744362.0786197,0
+BRX.US,D,20171027,000000,13.5048,13.7798,13.2483,13.773,5969645.0481519,0
+BRX.US,D,20171030,000000,13.7388,13.9007,13.6803,13.773,4152129.0580119,0
+BRX.US,D,20171031,000000,13.8257,13.8257,13.182,13.3653,4098859.4984305,0
+BRX.US,D,20171101,000000,13.5048,13.8257,13.4043,13.7652,7406380.0181055,0
+BRX.US,D,20171102,000000,13.773,14.0471,13.773,14.0314,4599484.4672434,0
+BRX.US,D,20171103,000000,13.8569,13.971,13.3594,13.3897,4350928.3925836,0
+BRX.US,D,20171106,000000,13.4043,13.6325,13.3653,13.4413,3443943.2127218,0
+BRX.US,D,20171107,000000,13.4647,13.6579,13.4355,13.5642,5336590.0655409,0
+BRX.US,D,20171108,000000,13.4647,13.8325,13.4375,13.5048,2776869.4545293,0
+BRX.US,D,20171109,000000,13.4355,13.8354,13.4121,13.7028,3286633.2908675,0
+BRX.US,D,20171110,000000,13.6423,13.9778,13.6423,13.9622,3888638.8864702,0
+BRX.US,D,20171113,000000,14.0168,14.168,13.6423,13.7856,4360694.7690201,0
+BRX.US,D,20171114,000000,13.7564,13.9007,13.5886,13.8481,2651332.8106821,0
+BRX.US,D,20171115,000000,13.8325,14.0637,13.7652,13.9534,3270671.8019448,0
+BRX.US,D,20171116,000000,13.9534,14.0773,13.8763,14.0393,2093476.3632799,0
+BRX.US,D,20171117,000000,14.0471,14.3494,14.0168,14.2469,6589237.2987301,0
+BRX.US,D,20171120,000000,14.207,14.2831,14.0841,14.2002,6692169.2669947,0
+BRX.US,D,20171121,000000,14.207,14.2547,14.1309,14.2002,5629837.6939797,0
+BRX.US,D,20171122,000000,14.1309,14.2547,14.0665,14.1094,3220985.8104102,0
+BRX.US,D,20171124,000000,14.1309,14.168,14.0002,14.0393,1332374.7011769,0
+BRX.US,D,20171127,000000,14.0549,14.0549,13.773,13.8569,3435353.9281644,0
+BRX.US,D,20171128,000000,13.8179,13.9866,13.7486,13.9408,2859774.4553861,0
+BRX.US,D,20171129,000000,13.9408,14.0841,13.9007,13.9534,2650742.2140598,0
+BRX.US,D,20171130,000000,13.9173,14.0997,13.7934,13.8257,3224526.31412,0
+BRX.US,D,20171201,000000,13.8179,13.9173,13.7652,13.8861,4201395.684931,0
+BRX.US,D,20171204,000000,13.8715,14.2382,13.8715,14.2138,4131837.5525336,0
+BRX.US,D,20171205,000000,14.1465,14.168,13.8383,13.8637,3223966.4777384,0
+BRX.US,D,20171206,000000,13.8637,13.9408,13.378,13.4355,3828749.7230804,0
+BRX.US,D,20171207,000000,13.3955,13.6423,13.3594,13.6325,4981368.7547312,0
+BRX.US,D,20171208,000000,13.732,13.7798,13.5204,13.7184,4832132.3707312,0
+BRX.US,D,20171211,000000,13.5418,13.7856,13.4813,13.6257,3252723.2014699,0
+BRX.US,D,20171212,000000,13.5964,13.9173,13.5964,13.8325,4735896.9068767,0
+BRX.US,D,20171213,000000,13.8637,14.0773,13.8637,13.9622,2435688.142937,0
+BRX.US,D,20171214,000000,13.8022,14.008,13.7934,13.8257,2325083.5452891,0
+BRX.US,D,20171215,000000,13.932,14.0637,13.8715,13.8939,4496596.5886571,0
+BRX.US,D,20171218,000000,13.9778,14.1953,13.9622,14.1622,4271267.571784,0
+BRX.US,D,20171219,000000,14.1387,14.1387,13.8432,13.9622,3833819.0107553,0
+BRX.US,D,20171220,000000,13.971,14.0256,13.7934,13.8257,3672801.4545498,0
+BRX.US,D,20171221,000000,13.8637,13.8637,13.7067,13.7486,2598988.1090059,0
+BRX.US,D,20171222,000000,13.7934,14.0002,13.6881,13.8939,1995025.1367504,0
+BRX.US,D,20171226,000000,13.9085,14.1622,13.8481,14.0705,1669703.8052865,0
+BRX.US,D,20171227,000000,14.1309,14.1855,14.0393,14.1172,1984909.1189106,0
+BRX.US,D,20171228,000000,14.1465,14.1816,14.0256,14.1387,1795333.7551972,0
+BRX.US,D,20171229,000000,14.1524,14.2996,14.0997,14.2753,1877510.7636896,0
+BRX.US,D,20180102,000000,14.322,14.405,14.1172,14.3298,4103595.5501639,0
+BRX.US,D,20180103,000000,14.3025,14.3406,14.1474,14.2235,3648360.3925949,0
+BRX.US,D,20180104,000000,14.3113,14.3113,13.9554,13.9934,4112172.5306251,0
+BRX.US,D,20180105,000000,13.9934,14.0705,13.8159,13.9154,2098649.2104319,0
+BRX.US,D,20180108,000000,13.9602,13.9934,13.7213,13.8763,2263733.2704639,0
+BRX.US,D,20180109,000000,13.8675,13.8695,13.3156,13.4014,4654605.7933177,0
+BRX.US,D,20180110,000000,13.2561,13.3322,13.0571,13.2473,4355707.508654,0
+BRX.US,D,20180111,000000,13.3234,13.3877,13.0747,13.1546,3978399.3196478,0
+BRX.US,D,20180112,000000,13.1546,13.2005,13.0064,13.0679,2034060.9075975,0
+BRX.US,D,20180116,000000,13.1205,13.2219,12.8825,12.8825,2223576.8015122,0
+BRX.US,D,20180117,000000,12.9274,13.0601,12.8377,13.0377,3349567.7180911,0
+BRX.US,D,20180118,000000,13.0377,13.1342,12.8581,13.0922,6119469.9780915,0
+BRX.US,D,20180119,000000,13.0279,13.3107,13.0279,13.2931,7207859.5763834,0
+BRX.US,D,20180122,000000,13.3478,13.4599,13.2697,13.3107,6934178.5370827,0
+BRX.US,D,20180123,000000,13.3712,13.5418,13.3322,13.533,4857016.3801528,0
+BRX.US,D,20180124,000000,13.4629,13.4872,13.1293,13.1839,5786888.2044704,0
+BRX.US,D,20180125,000000,13.2005,13.2599,13.0201,13.1839,1986460.4603856,0
+BRX.US,D,20180126,000000,13.1771,13.2307,12.8981,12.983,2573626.2905113,0
+BRX.US,D,20180129,000000,12.8913,12.9352,12.6095,12.904,4932295.9173288,0
+BRX.US,D,20180130,000000,12.8191,12.8659,12.5714,12.5948,6584927.7890016,0
+BRX.US,D,20180131,000000,12.6651,12.7343,12.4729,12.6026,5733605.3154513,0
+BRX.US,D,20180201,000000,12.5792,12.6797,12.3618,12.3842,5321083.8281812,0
+BRX.US,D,20180202,000000,12.2369,12.3471,12.0135,12.1208,5796844.2690582,0
+BRX.US,D,20180205,000000,12.0135,12.2681,11.6712,11.7483,7177702.2363566,0
+BRX.US,D,20180206,000000,11.6341,11.7795,11.4118,11.6712,6499570.1716161,0
+BRX.US,D,20180207,000000,11.6946,11.9268,11.6254,11.6401,4600146.8377608,0
+BRX.US,D,20180208,000000,11.6254,11.6254,11.1212,11.1212,7584116.7904974,0
+BRX.US,D,20180209,000000,11.1729,11.2285,10.6686,11.0471,17339291.3728,0
+BRX.US,D,20180212,000000,11.0831,11.2217,10.7691,11.1641,11860600.273771,0
+BRX.US,D,20180213,000000,11.2918,11.6547,11.1641,11.5308,9943322.6708453,0
+BRX.US,D,20180214,000000,11.4362,11.6946,11.169,11.6547,9705830.0294402,0
+BRX.US,D,20180215,000000,11.7336,11.8185,11.6547,11.7873,4937331.3687388,0
+BRX.US,D,20180216,000000,11.8624,12.3764,11.7951,12.3062,12571269.49583,0
+BRX.US,D,20180220,000000,12.153,12.3627,12.153,12.153,5982236.2400303,0
+BRX.US,D,20180221,000000,12.153,12.153,11.8624,11.8712,3863928.1597381,0
+BRX.US,D,20180222,000000,11.9434,12.2369,11.9366,11.9882,6019136.2248285,0
+BRX.US,D,20180223,000000,12.074,12.1667,11.959,12.1608,3274765.989988,0
+BRX.US,D,20180226,000000,12.2993,12.4017,12.0906,12.3842,3677073.0266479,0
+BRX.US,D,20180227,000000,12.4231,12.4563,11.9512,11.9512,3483523.4398303,0
+BRX.US,D,20180228,000000,11.9726,12.2105,11.9512,12.0653,4270076.1251258,0
+BRX.US,D,20180301,000000,12.0653,12.3618,12.0048,12.1901,4131084.9519767,0
+BRX.US,D,20180302,000000,12.153,12.2613,11.9102,12.2145,4930890.1743267,0
+BRX.US,D,20180305,000000,12.1667,12.3228,12.0818,12.1754,3827985.8437686,0
+BRX.US,D,20180306,000000,12.1364,12.3228,12.0311,12.2535,3010505.7870862,0
+BRX.US,D,20180307,000000,12.2769,12.4563,12.2057,12.3764,3526365.2777989,0
+BRX.US,D,20180308,000000,12.4407,12.4407,12.2769,12.3062,1900627.0846097,0
+BRX.US,D,20180309,000000,12.2905,12.3929,11.762,12.0906,5119440.1966821,0
+BRX.US,D,20180312,000000,12.0429,12.2876,11.9658,12.1901,4128009.9532435,0
+BRX.US,D,20180313,000000,12.1823,12.31,12.0213,12.0653,4642531.3734838,0
+BRX.US,D,20180314,000000,12.1667,12.1667,11.8439,11.918,4810236.2060273,0
+BRX.US,D,20180315,000000,11.8897,12.0281,11.7629,11.8624,5853061.6850444,0
+BRX.US,D,20180316,000000,11.8371,11.9434,11.7239,11.8965,4923880.9408022,0
+BRX.US,D,20180319,000000,11.8897,11.8897,11.682,11.7873,3411141.5173323,0
+BRX.US,D,20180320,000000,11.7951,11.9102,11.5464,11.6781,4151659.4516699,0
+BRX.US,D,20180321,000000,11.6615,11.7424,11.484,11.6401,2905561.0737355,0
+BRX.US,D,20180322,000000,11.6401,11.8,11.5786,11.5864,2846272.7603815,0
+BRX.US,D,20180323,000000,11.6401,11.7005,11.3825,11.4001,2352787.2434456,0
+BRX.US,D,20180326,000000,11.4625,11.5932,11.3874,11.561,2511678.2416743,0
+BRX.US,D,20180327,000000,11.5152,11.6341,11.2753,11.5074,2924795.4522735,0
+BRX.US,D,20180328,000000,11.5386,12.0359,11.484,12.0359,5589092.6790885,0
+BRX.US,D,20180329,000000,12.0507,12.1286,11.7561,11.8439,3208297.2111028,0
+BRX.US,D,20180402,000000,11.8497,11.9102,11.6215,11.6547,3686095.0052585,0
+BRX.US,D,20180403,000000,11.718,11.9102,11.6069,11.7873,4260993.651375,0
+BRX.US,D,20180404,000000,11.7376,12.2301,11.7376,12.1638,7971953.1845694,0
+BRX.US,D,20180405,000000,12.1706,12.2145,12.0516,12.0672,3751266.7273257,0
+BRX.US,D,20180406,000000,11.9882,12.1482,11.8527,11.8946,2669801.2592257,0
+BRX.US,D,20180409,000000,11.9346,11.9346,11.762,11.798,5495121.1689528,0
+BRX.US,D,20180410,000000,11.8595,11.9248,11.7668,11.8233,2638590.893624,0
+BRX.US,D,20180411,000000,11.8331,11.9658,11.7746,11.798,1944753.6753003,0
+BRX.US,D,20180412,000000,11.798,11.798,11.4431,11.561,2750848.3415414,0
+BRX.US,D,20180413,000000,11.5698,11.5991,11.4187,11.5142,1866559.0926429,0
+BRX.US,D,20180416,000000,11.5054,11.68,11.5054,11.6341,3782448.3833692,0
+BRX.US,D,20180417,000000,11.6722,11.7454,11.5698,11.6976,2538839.5342524,0
+BRX.US,D,20180418,000000,11.72,11.7318,11.5006,11.5786,2541560.790217,0
+BRX.US,D,20180419,000000,11.5386,11.5786,11.1953,11.285,4300036.5996117,0
+BRX.US,D,20180420,000000,11.2694,11.4011,11.091,11.1426,3249282.1558719,0
+BRX.US,D,20180423,000000,11.1651,11.2373,11.0383,11.0861,3166933.9153725,0
+BRX.US,D,20180424,000000,11.0861,11.1914,10.9446,11.0724,3860435.8470722,0
+BRX.US,D,20180425,000000,11.0627,11.1494,10.9446,11.0549,2264985.2122622,0
+BRX.US,D,20180426,000000,11.1016,11.5864,11.0627,11.4127,6446298.561352,0
+BRX.US,D,20180427,000000,11.4664,11.8946,11.404,11.8946,5371350.1629245,0
+BRX.US,D,20180430,000000,11.8868,11.958,11.641,11.7746,5677797.0106671,0
+BRX.US,D,20180501,000000,11.5932,11.7951,11.5298,11.7376,5993136.6440091,0
+BRX.US,D,20180502,000000,11.6341,11.7502,11.4508,11.5454,10215243.199034,0
+BRX.US,D,20180503,000000,11.5386,11.6127,11.4508,11.4508,3702358.969882,0
+BRX.US,D,20180504,000000,11.4431,11.7034,11.404,11.5786,2574310.1931972,0
+BRX.US,D,20180507,000000,11.5991,11.6683,11.5142,11.6488,3113119.8995299,0
+BRX.US,D,20180508,000000,11.8419,11.8419,11.4772,11.5298,3699008.1543234,0
+BRX.US,D,20180509,000000,11.5298,11.6976,11.4918,11.6263,5294672.0601359,0
+BRX.US,D,20180510,000000,11.758,11.758,11.5864,11.6079,5523606.1772243,0
+BRX.US,D,20180511,000000,11.641,11.7278,11.5054,11.524,4148824.3828145,0
+BRX.US,D,20180514,000000,11.5054,11.5991,11.3396,11.4508,3772279.0477788,0
+BRX.US,D,20180515,000000,11.4127,11.4362,11.0383,11.1582,7369387.7525852,0
+BRX.US,D,20180516,000000,11.2227,11.3972,11.1494,11.207,4317083.9250328,0
+BRX.US,D,20180517,000000,11.1973,11.7668,11.1651,11.2772,5183766.0121286,0
+BRX.US,D,20180518,000000,11.3552,11.4362,11.2509,11.4127,6921913.4037561,0
+BRX.US,D,20180521,000000,11.4664,11.6888,11.2938,11.6263,3958465.6583035,0
+BRX.US,D,20180522,000000,11.6079,11.8868,11.6079,11.798,12210429.314377,0
+BRX.US,D,20180523,000000,11.8049,12.0672,11.7502,12.0369,6406807.5389417,0
+BRX.US,D,20180524,000000,12.0135,12.0603,11.7746,11.9716,8187038.015933,0
+BRX.US,D,20180525,000000,12.0291,12.0438,11.8419,12.0369,3207495.3941607,0
+BRX.US,D,20180529,000000,11.9346,12.1706,11.8097,12.1706,5061291.037577,0
+BRX.US,D,20180530,000000,12.155,12.4231,11.9502,12.4007,4889415.1163885,0
+BRX.US,D,20180531,000000,12.311,12.5656,12.2105,12.5568,24455407.505819,0
+BRX.US,D,20180601,000000,12.5168,12.6211,12.3832,12.4856,5643086.1296687,0
+BRX.US,D,20180604,000000,12.5344,12.6417,12.3793,12.5977,5298905.6946039,0
+BRX.US,D,20180605,000000,12.6533,12.8387,12.6124,12.7168,4943002.5317909,0
+BRX.US,D,20180606,000000,12.7646,13.1518,12.7168,13.1352,4880526.4321544,0
+BRX.US,D,20180607,000000,13.1674,13.1858,12.9616,13.0503,7419924.777447,0
+BRX.US,D,20180608,000000,13.023,13.3244,12.9927,13.2853,3802211.8380481,0
+BRX.US,D,20180611,000000,13.4365,13.6091,13.3166,13.6023,4926914.9258811,0
+BRX.US,D,20180612,000000,13.538,13.9895,13.4921,13.9817,8381058.2344341,0
+BRX.US,D,20180613,000000,14.2343,14.2343,13.5701,13.6491,6123515.9750909,0
+BRX.US,D,20180614,000000,13.6423,13.7993,13.5838,13.7213,4325598.3596712,0
+BRX.US,D,20180615,000000,13.7438,13.8783,13.6423,13.6423,4722535.6836383,0
+BRX.US,D,20180618,000000,13.6423,13.7993,13.4921,13.6257,3264938.0930698,0
+BRX.US,D,20180619,000000,13.6325,13.7438,13.5526,13.5701,3297637.2543235,0
+BRX.US,D,20180620,000000,13.6023,13.8783,13.5789,13.8237,2731570.8986663,0
+BRX.US,D,20180621,000000,13.9105,14.0139,13.769,13.9339,5638893.5088551,0
+BRX.US,D,20180622,000000,13.9426,14.4069,13.9056,14.4069,6733219.8336107,0
+BRX.US,D,20180625,000000,14.4157,14.4557,14.0695,14.2811,4346508.1459885,0
+BRX.US,D,20180626,000000,14.2987,14.3152,14.1796,14.1884,2819463.1598893,0
+BRX.US,D,20180627,000000,14.1972,14.2431,13.9426,13.9651,2434140.9028276,0
+BRX.US,D,20180628,000000,13.9426,14.0529,13.7827,13.9983,3884677.9928035,0
+BRX.US,D,20180629,000000,14.0051,14.0451,13.7827,13.7827,5105335.6009589,0
+BRX.US,D,20180702,000000,13.7827,13.8383,13.4433,13.6169,3722927.317527,0
+BRX.US,D,20180703,000000,13.6423,13.9524,13.5292,13.8383,3220955.0501695,0
+BRX.US,D,20180705,000000,13.8423,14.0031,13.772,13.9963,3384661.0514161,0
+BRX.US,D,20180706,000000,14.0519,14.1816,13.9632,14.0119,2282614.9315747,0
+BRX.US,D,20180709,000000,14.0363,14.1172,13.7974,13.9066,3359764.7378982,0
+BRX.US,D,20180710,000000,13.9632,14.0402,13.8315,13.8344,3084560.0413393,0
+BRX.US,D,20180711,000000,13.8519,13.9466,13.7554,13.8597,2314000.6305486,0
+BRX.US,D,20180712,000000,13.8344,13.9066,13.7378,13.891,2154364.2091525,0
+BRX.US,D,20180713,000000,13.9544,14.0929,13.8675,13.9466,1971167.4940284,0
+BRX.US,D,20180716,000000,13.8675,13.9154,13.7242,13.8763,2718618.7866299,0
+BRX.US,D,20180717,000000,13.9066,14.0929,13.8763,13.9261,3077991.7045988,0
+BRX.US,D,20180718,000000,13.891,13.9798,13.7554,13.8423,3730935.2335344,0
+BRX.US,D,20180719,000000,13.7944,14.1904,13.7378,14.0929,2558293.3358411,0
+BRX.US,D,20180720,000000,14.0441,14.1094,13.932,13.9729,2218173.2525546,0
+BRX.US,D,20180723,000000,13.9798,14.1904,13.9066,14.1172,2835701.4909788,0
+BRX.US,D,20180724,000000,14.1406,14.2206,14.0031,14.0207,3337512.779743,0
+BRX.US,D,20180725,000000,13.9963,14.125,13.9426,13.9963,4098762.0910015,0
+BRX.US,D,20180726,000000,14.0607,14.2977,13.9798,14.0207,2954618.5310175,0
+BRX.US,D,20180727,000000,14.0519,14.0997,13.6667,13.7144,4013559.300161,0
+BRX.US,D,20180730,000000,13.73,13.9408,13.6745,13.9261,2020107.0370542,0
+BRX.US,D,20180731,000000,14.5171,14.5171,13.7944,14.2119,3449824.5707524,0
+BRX.US,D,20180801,000000,14.0031,14.2372,13.932,14.1484,4389563.2549596,0
+BRX.US,D,20180802,000000,14.1094,14.2763,14.1094,14.2119,2481168.1842203,0
+BRX.US,D,20180803,000000,14.2119,14.5103,14.165,14.4537,1945895.9055733,0
+BRX.US,D,20180806,000000,14.4391,14.5103,14.0997,14.0997,2538344.2943764,0
+BRX.US,D,20180807,000000,14.0695,14.1484,13.9066,13.932,2930748.5841991,0
+BRX.US,D,20180808,000000,13.9466,13.9992,13.8783,13.8988,1815976.9527614,0
+BRX.US,D,20180809,000000,13.8988,14.0753,13.891,14.0363,1955671.5100822,0
+BRX.US,D,20180810,000000,14.0031,14.1212,13.9466,13.9632,2504535.7137732,0
+BRX.US,D,20180813,000000,13.9729,14.0363,13.7554,13.8763,1694298.668445,0
+BRX.US,D,20180814,000000,13.9164,14.204,13.891,14.1904,1667183.516228,0
+BRX.US,D,20180815,000000,14.1982,14.3582,14.1602,14.2938,1953907.9229461,0
+BRX.US,D,20180816,000000,14.3318,14.559,14.2645,14.5015,3443056.292447,0
+BRX.US,D,20180817,000000,14.4625,14.7278,14.3972,14.7102,1978531.4956628,0
+BRX.US,D,20180820,000000,14.7414,15.0311,14.718,14.8877,2201704.2196596,0
+BRX.US,D,20180821,000000,14.7034,14.8302,14.6137,14.679,2780795.4865897,0
+BRX.US,D,20180822,000000,14.718,14.759,14.4937,14.5824,1585723.221345,0
+BRX.US,D,20180823,000000,14.5981,14.6625,14.5269,14.6225,1326414.3918619,0
+BRX.US,D,20180824,000000,14.6225,14.7102,14.5668,14.6956,764214.59846635,0
+BRX.US,D,20180827,000000,14.6956,14.7229,14.5415,14.5824,1606920.1032425,0
+BRX.US,D,20180828,000000,14.6137,14.7844,14.5142,14.7278,1423945.887193,0
+BRX.US,D,20180829,000000,14.7678,14.7912,14.6547,14.718,1707353.3146174,0
+BRX.US,D,20180830,000000,14.7366,14.7912,14.5981,14.64,2608626.3177727,0
+BRX.US,D,20180831,000000,14.6459,14.718,14.5874,14.64,2626553.386079,0
+BRX.US,D,20180904,000000,14.64,14.7102,14.4303,14.4859,1813466.9171166,0
+BRX.US,D,20180905,000000,14.4303,14.7278,14.3318,14.5981,1177013.9532445,0
+BRX.US,D,20180906,000000,14.6547,14.718,14.5981,14.5981,1823995.1221823,0
+BRX.US,D,20180907,000000,14.5171,14.5502,14.4391,14.4537,2803577.546227,0
+BRX.US,D,20180910,000000,14.5746,14.6059,14.4703,14.5269,1832120.9524459,0
+BRX.US,D,20180911,000000,14.5269,14.559,14.4215,14.4537,2657530.9991924,0
+BRX.US,D,20180912,000000,14.4781,14.559,14.404,14.4469,1841742.7557509,0
+BRX.US,D,20180913,000000,14.5269,14.559,14.404,14.5171,2534898.1220716,0
+BRX.US,D,20180914,000000,14.4859,14.4859,14.0275,14.204,2205697.9242497,0
+BRX.US,D,20180917,000000,14.1904,14.3494,14.125,14.3318,2830376.8933057,0
+BRX.US,D,20180918,000000,14.3738,14.8107,14.3104,14.3582,1847554.3905692,0
+BRX.US,D,20180919,000000,14.3104,14.3738,13.971,13.9729,2318775.6452535,0
+BRX.US,D,20180920,000000,13.9729,14.0997,13.8627,14.0695,3267031.8401232,0
+BRX.US,D,20180921,000000,14.0607,14.2763,14.048,14.0929,2897961.2435886,0
+BRX.US,D,20180924,000000,14.0831,14.1484,13.6833,13.7642,4221937.3737008,0
+BRX.US,D,20180925,000000,13.812,13.9992,13.7642,13.9066,2239565.9746516,0
+BRX.US,D,20180926,000000,13.9261,13.9768,13.6179,13.6257,2617077.1812468,0
+BRX.US,D,20180927,000000,13.6901,13.8276,13.6433,13.7242,1845174.5732768,0
+BRX.US,D,20180928,000000,13.73,14.0695,13.6793,14.0695,3264148.580224,0
+BRX.US,D,20181001,000000,14.0929,14.1172,13.7642,13.7642,2427085.5289419,0
+BRX.US,D,20181002,000000,13.812,13.8822,13.6257,13.6433,2843165.9760662,0
+BRX.US,D,20181003,000000,13.6335,13.6745,13.2005,13.2883,4509266.7318201,0
+BRX.US,D,20181004,000000,13.2805,13.2805,13.0455,13.1176,4613055.8854603,0
+BRX.US,D,20181005,000000,13.0757,13.1498,12.9625,13.0455,3432704.4460949,0
+BRX.US,D,20181008,000000,13.0679,13.533,13.0679,13.5106,3361957.9430633,0
+BRX.US,D,20181009,000000,13.4521,13.5506,13.1283,13.1898,3547201.2395385,0
+BRX.US,D,20181010,000000,13.1234,13.1898,12.9372,13.0541,5931301.3827215,0
+BRX.US,D,20181011,000000,13.1498,13.1498,12.7821,12.7987,3918930.5462148,0
+BRX.US,D,20181012,000000,12.9713,13.0601,12.4866,12.547,3133231.9702706,0
+BRX.US,D,20181015,000000,12.5061,12.6826,12.5041,12.5285,4473277.250148,0
+BRX.US,D,20181016,000000,12.7011,12.8728,12.4447,12.7665,4672473.3918253,0
+BRX.US,D,20181017,000000,12.6914,13.0025,12.6729,12.8981,5193383.7140684,0
+BRX.US,D,20181018,000000,12.9128,13.0064,12.7246,12.7586,2189468.8212324,0
+BRX.US,D,20181019,000000,12.7909,12.8903,12.7011,12.7499,3470262.7000449,0
+BRX.US,D,20181022,000000,12.7752,12.9167,12.4056,12.4222,5143562.3774745,0
+BRX.US,D,20181023,000000,12.389,12.4963,12.2427,12.3812,5524866.3217535,0
+BRX.US,D,20181024,000000,12.4135,12.47,12.2671,12.3656,4405711.3560096,0
+BRX.US,D,20181025,000000,12.3568,12.9625,12.315,12.8231,4836841.7635893,0
+BRX.US,D,20181026,000000,12.8065,12.8231,12.547,12.6095,3240569.8303514,0
+BRX.US,D,20181029,000000,12.7987,12.947,12.6826,12.7402,3663982.4935281,0
+BRX.US,D,20181030,000000,12.7987,13.5067,12.7987,13.1898,7596631.081774,0
+BRX.US,D,20181031,000000,13.2483,13.4599,13.0541,13.2405,5159576.1588065,0
+BRX.US,D,20181101,000000,13.297,13.297,12.9206,13.1332,3631538.6422726,0
+BRX.US,D,20181102,000000,13.1596,13.1985,12.6357,12.8397,4181326.6785274,0
+BRX.US,D,20181105,000000,12.8631,13.2307,12.8631,13.1176,3601921.6571417,0
+BRX.US,D,20181106,000000,13.143,13.1751,12.9128,13.0103,5648443.5382651,0
+BRX.US,D,20181107,000000,13.0757,13.2687,13.0717,13.1898,3474931.0792487,0
+BRX.US,D,20181108,000000,13.182,13.2405,13.0601,13.1985,2630110.2952506,0
+BRX.US,D,20181109,000000,13.1751,13.4024,13.1751,13.1898,3563749.2237181,0
+BRX.US,D,20181112,000000,13.1751,13.3712,13.1098,13.1332,2289639.5452196,0
+BRX.US,D,20181113,000000,13.1234,13.1898,13.0152,13.102,4873293.6742139,0
+BRX.US,D,20181114,000000,13.1596,13.2483,12.8728,12.8728,4367876.2598928,0
+BRX.US,D,20181115,000000,12.8397,12.8728,12.4914,12.547,4378020.9872907,0
+BRX.US,D,20181116,000000,12.5061,12.6357,12.471,12.6271,3516555.8370253,0
+BRX.US,D,20181119,000000,12.5939,12.7324,12.4963,12.547,3867527.1079053,0
+BRX.US,D,20181120,000000,12.4485,12.5704,12.4485,12.5285,4672515.430821,0
+BRX.US,D,20181121,000000,12.547,12.8855,12.4963,12.6514,3587097.2717851,0
+BRX.US,D,20181123,000000,12.6592,12.7246,12.551,12.5851,1526429.7812842,0
+BRX.US,D,20181126,000000,12.6095,12.7909,12.5851,12.7909,3142818.9119696,0
+BRX.US,D,20181127,000000,12.7821,12.9625,12.7402,12.8728,8682677.7750624,0
+BRX.US,D,20181128,000000,12.8806,13.1234,12.7909,13.0757,7507239.7714853,0
+BRX.US,D,20181129,000000,12.9947,13.102,12.8269,12.9625,5732706.0910802,0
+BRX.US,D,20181130,000000,12.9947,13.5106,12.9947,13.4863,9276381.1816879,0
+BRX.US,D,20181203,000000,13.5662,13.5994,13.2483,13.494,4266817.5902895,0
+BRX.US,D,20181204,000000,13.5018,13.5018,13.182,13.1985,3684585.7027793,0
+BRX.US,D,20181206,000000,13.1234,13.772,12.9625,13.7135,6245922.2517715,0
+BRX.US,D,20181207,000000,13.6891,13.7866,13.5136,13.6403,3032563.9557248,0
+BRX.US,D,20181210,000000,13.6647,13.6891,13.4365,13.5243,3573994.434569,0
+BRX.US,D,20181211,000000,13.5848,13.6774,13.4199,13.4277,4665217.0510334,0
+BRX.US,D,20181212,000000,13.5106,13.5184,13.0805,13.2307,4067191.8305832,0
+BRX.US,D,20181213,000000,13.2659,13.3712,13.1751,13.2805,3857271.6436409,0
+BRX.US,D,20181214,000000,13.2083,13.4599,13.2083,13.4521,4215037.8517016,0
+BRX.US,D,20181217,000000,13.4365,13.4687,12.4914,12.5061,4196635.025005,0
+BRX.US,D,20181218,000000,12.5704,12.7987,12.4807,12.5372,3546624.9976952,0
+BRX.US,D,20181219,000000,12.4866,12.5285,12.2427,12.315,4618602.982208,0
+BRX.US,D,20181220,000000,12.2905,12.2993,11.9072,12.0389,4069210.7277175,0
+BRX.US,D,20181221,000000,12.1198,12.315,11.9794,11.9979,5213352.2370188,0
+BRX.US,D,20181224,000000,11.915,12.0067,11.5961,11.6313,1713820.1425634,0
+BRX.US,D,20181226,000000,11.6313,12.1364,11.5883,12.1364,4080975.4944612,0
+BRX.US,D,20181227,000000,12.0301,12.1326,11.72,12.112,3430044.7106117,0
+BRX.US,D,20181228,000000,12.2759,12.3422,11.9326,12.0887,2404240.9234817,0
+BRX.US,D,20181231,000000,12.0955,12.1364,11.7454,12.0067,2579423.5705505,0
+BRX.US,D,20190102,000000,11.8439,11.8653,11.6459,11.7766,4525247.7022287,0
+BRX.US,D,20190103,000000,11.76,12.153,11.76,11.8097,4253775.2482135,0
+BRX.US,D,20190104,000000,11.9366,12.2359,11.8585,12.0613,3106684.8571661,0
+BRX.US,D,20190107,000000,12.1179,12.6445,12.0613,12.5266,5191492.9846039,0
+BRX.US,D,20190108,000000,12.6183,12.9937,12.5607,12.9781,3293913.2145106,0
+BRX.US,D,20190109,000000,13.0455,13.0766,12.8581,13.0357,4116696.3366974,0
+BRX.US,D,20190110,000000,12.9781,13.1849,12.8952,13.0541,3443624.3315594,0
+BRX.US,D,20190111,000000,13.0854,13.144,12.9694,13.144,2793096.5068638,0
+BRX.US,D,20190114,000000,13.0932,13.2521,13.0455,13.0688,3501959.0774502,0
+BRX.US,D,20190115,000000,13.0766,13.2853,13.0103,13.1927,2990016.3907258,0
+BRX.US,D,20190116,000000,13.2443,13.4014,13.1732,13.335,2506896.0495797,0
+BRX.US,D,20190117,000000,13.3117,13.4638,13.2687,13.4199,2194691.910111,0
+BRX.US,D,20190118,000000,13.4863,13.534,13.4014,13.5252,1662222.9147372,0
+BRX.US,D,20190122,000000,13.5116,13.5252,13.3117,13.4267,2784025.311868,0
+BRX.US,D,20190123,000000,13.4687,13.534,13.3692,13.4775,2557963.1759238,0
+BRX.US,D,20190124,000000,13.4775,13.6023,13.4111,13.5116,1829890.8349919,0
+BRX.US,D,20190125,000000,13.5252,13.77,13.5252,13.7524,2216062.0746981,0
+BRX.US,D,20190128,000000,13.7524,14.0773,13.7438,13.969,2376525.9465702,0
+BRX.US,D,20190129,000000,13.969,14.0851,13.9476,14.0773,1955352.6289198,0
+BRX.US,D,20190130,000000,14.1602,14.2655,14.0607,14.2021,2893936.7787578,0
+BRX.US,D,20190131,000000,14.169,14.2763,14.0187,14.2763,3375728.2775036,0
+BRX.US,D,20190201,000000,14.9696,15.0613,14.4098,14.5864,18792328.245008,0
+BRX.US,D,20190204,000000,14.5522,14.6859,14.4527,14.603,15106739.758379,0
+BRX.US,D,20190205,000000,14.5864,14.8038,14.3864,14.7688,70128425.210138,0
+BRX.US,D,20190206,000000,14.7102,14.7532,14.5142,14.5864,10312935.672958,0
+BRX.US,D,20190207,000000,14.5434,14.8195,14.4489,14.761,6425151.9211809,0
+BRX.US,D,20190208,000000,14.6615,14.8789,14.6615,14.8195,5966769.9909836,0
+BRX.US,D,20190211,000000,14.8857,15.0106,14.8107,14.8936,6943696.7809106,0
+BRX.US,D,20190212,000000,14.7278,14.9599,14.5883,14.7278,5224197.2725643,0
+BRX.US,D,20190213,000000,14.7102,14.918,14.6517,14.8936,4802998.3213799,0
+BRX.US,D,20190214,000000,14.9023,15.0184,14.7853,14.9599,5804501.5183212,0
+BRX.US,D,20190215,000000,14.9784,15.0867,14.918,14.9521,4291786.7030439,0
+BRX.US,D,20190219,000000,14.9365,15.0525,14.7482,14.8263,4609232.3875356,0
+BRX.US,D,20190220,000000,14.8038,14.8107,14.5786,14.6429,6986510.9346628,0
+BRX.US,D,20190221,000000,14.5932,14.6946,14.5356,14.6693,7283545.1487372,0
+BRX.US,D,20190222,000000,14.718,14.8701,14.6615,14.7034,3849829.7160632,0
+BRX.US,D,20190225,000000,14.7434,14.8233,14.6615,14.6946,2314121.6208288,0
+BRX.US,D,20190226,000000,14.718,14.76,14.5327,14.5688,3219920.4807391,0
+BRX.US,D,20190227,000000,14.5025,14.5932,14.4274,14.5113,3945305.4019712,0
+BRX.US,D,20190228,000000,14.5181,14.7366,14.4527,14.5522,4872522.6175125,0
+BRX.US,D,20190301,000000,14.5864,14.6693,14.2099,14.4186,3686617.9293512,0
+BRX.US,D,20190304,000000,14.4274,14.4527,14.1777,14.3523,4740730.3660392,0
+BRX.US,D,20190305,000000,14.3279,14.5434,14.2265,14.5025,3019597.4889092,0
+BRX.US,D,20190306,000000,14.4615,14.4771,14.2899,14.3113,2917717.520878,0
+BRX.US,D,20190307,000000,14.3786,14.4693,14.2537,14.2763,3793916.8264605,0
+BRX.US,D,20190308,000000,14.2353,14.3864,14.1914,14.2265,3090752.0778013,0
+BRX.US,D,20190311,000000,14.2607,14.4361,14.1777,14.4361,1588928.4384306,0
+BRX.US,D,20190312,000000,14.4693,14.6859,14.4693,14.6371,2307807.5687451,0
+BRX.US,D,20190313,000000,14.6771,14.7776,14.641,14.6946,2460407.0723999,0
+BRX.US,D,20190314,000000,14.7278,14.7366,14.5571,14.6771,2379008.2979983,0
+BRX.US,D,20190315,000000,14.7102,14.761,14.5932,14.6283,5277359.1713031,0
+BRX.US,D,20190318,000000,14.6371,14.7034,14.361,14.4527,2184238.5549644,0
+BRX.US,D,20190319,000000,14.4771,14.5786,14.3923,14.5356,7409271.4807356,0
+BRX.US,D,20190320,000000,14.562,14.7278,14.402,14.6185,2462429.0455583,0
+BRX.US,D,20190321,000000,14.6098,15.0613,14.5181,15.0613,2371828.8578083,0
+BRX.US,D,20190322,000000,15.0525,15.2066,14.9433,14.9599,3074674.7253051,0
+BRX.US,D,20190325,000000,14.9521,15.1052,14.8087,14.994,3359490.9717555,0
+BRX.US,D,20190326,000000,15.0106,15.3198,15.0106,15.311,2737101.5899524,0
+BRX.US,D,20190327,000000,15.3266,15.4193,15.2174,15.3364,2877472.8725695,0
+BRX.US,D,20190328,000000,15.3198,15.4105,15.1696,15.4036,3426093.0450174,0
+BRX.US,D,20190329,000000,15.4193,15.4465,15.2954,15.311,2554567.2453454,0
+BRX.US,D,20190401,000000,15.3442,15.391,15.0477,15.2691,2708160.3047764,0
+BRX.US,D,20190402,000000,15.2857,15.3774,15.0525,15.3696,3556144.2668645,0
+BRX.US,D,20190403,000000,15.3598,15.4446,15.2359,15.3266,2772495.3482953,0
+BRX.US,D,20190404,000000,15.4212,15.4631,15.2847,15.3704,2247099.1576102,0
+BRX.US,D,20190405,000000,15.3608,15.5597,15.351,15.5392,2069209.6093559,0
+BRX.US,D,20190408,000000,15.5392,15.5392,15.2681,15.2681,2604795.6424585,0
+BRX.US,D,20190409,000000,15.2944,15.3266,15.0789,15.1247,2773798.5571615,0
+BRX.US,D,20190410,000000,15.2096,15.4124,15.1569,15.3364,3958177.5373818,0
+BRX.US,D,20190411,000000,15.4046,15.5392,15.2681,15.3608,2860199.9720497,0
+BRX.US,D,20190412,000000,15.3364,15.4709,15.2339,15.4709,2232715.6690376,0
+BRX.US,D,20190415,000000,15.4709,15.4953,15.311,15.3198,2377538.9838321,0
+BRX.US,D,20190416,000000,15.3704,15.3783,14.8623,14.9814,3182663.6771483,0
+BRX.US,D,20190417,000000,15.0565,15.0565,14.8623,14.9209,2307660.9449309,0
+BRX.US,D,20190418,000000,14.9628,15.1286,14.8536,15.0057,2327446.9571196,0
+BRX.US,D,20190422,000000,14.9814,14.998,14.523,14.6849,3565883.9844258,0
+BRX.US,D,20190423,000000,14.7522,15.0174,14.6303,14.9384,3664171.156338,0
+BRX.US,D,20190424,000000,15.0057,15.3704,14.955,15.1247,1768021.7374394,0
+BRX.US,D,20190425,000000,15.0827,15.2242,14.9726,15.1062,1613488.439983,0
+BRX.US,D,20190426,000000,15.1998,15.3442,15.1062,15.2769,1464341.2606812,0
+BRX.US,D,20190429,000000,15.311,15.311,15.0301,15.0399,2617654.4484314,0
+BRX.US,D,20190430,000000,15.2681,15.2681,14.8877,15.1335,3403842.1122035,0
+BRX.US,D,20190501,000000,15.0663,15.351,15.0477,15.0906,2690613.6381139,0
+BRX.US,D,20190502,000000,15.1423,15.4534,15.1198,15.2769,3253989.4980472,0
+BRX.US,D,20190503,000000,15.3364,15.4631,15.2203,15.4046,2386942.3894279,0
+BRX.US,D,20190506,000000,15.2769,15.4534,15.2164,15.387,2983990.4595638,0
+BRX.US,D,20190507,000000,15.3266,15.4534,14.9306,15.0477,2270252.3908192,0
+BRX.US,D,20190508,000000,15.0565,15.2437,15.0301,15.1159,2827809.4385448,0
+BRX.US,D,20190509,000000,15.0565,15.3227,14.9384,15.2613,2472482.5175752,0
+BRX.US,D,20190510,000000,15.2242,15.4681,15.2096,15.4456,2176499.2783929,0
+BRX.US,D,20190513,000000,15.3198,15.4241,15.2613,15.3783,2024509.8528461,0
+BRX.US,D,20190514,000000,15.3968,15.5021,15.311,15.351,6021209.4650547,0
+BRX.US,D,20190515,000000,15.3608,15.4534,15.3013,15.3968,2664342.3418347,0
+BRX.US,D,20190516,000000,15.387,15.5226,15.3783,15.4046,3351927.0285563,0
+BRX.US,D,20190517,000000,15.3704,15.4241,15.2895,15.3364,1949411.8010905,0
+BRX.US,D,20190520,000000,15.2847,15.4212,15.0827,15.1998,3427776.6555275,0
+BRX.US,D,20190521,000000,15.2613,15.4534,15.1998,15.4456,3048755.1211117,0
+BRX.US,D,20190522,000000,15.429,15.5061,15.3442,15.387,2541984.2561979,0
+BRX.US,D,20190523,000000,15.3013,15.3364,15.1247,15.2339,3023539.9264315,0
+BRX.US,D,20190524,000000,15.3198,15.3442,15.1423,15.2515,3347055.6317636,0
+BRX.US,D,20190528,000000,15.3198,15.3783,14.9384,14.9384,3793067.8438158,0
+BRX.US,D,20190529,000000,14.9043,14.9209,14.5278,14.5396,3976092.3015919,0
+BRX.US,D,20190530,000000,14.6,14.761,14.5327,14.5746,3435343.6747509,0
+BRX.US,D,20190531,000000,14.4557,14.5902,14.2665,14.5142,3216573.766546,0
+BRX.US,D,20190603,000000,14.5493,14.6068,14.3211,14.4313,4173055.249791,0
+BRX.US,D,20190604,000000,14.4811,14.5824,14.3406,14.5493,3241013.8031595,0
+BRX.US,D,20190605,000000,14.6751,15.0663,14.6673,15.0477,3168336.5823505,0
+BRX.US,D,20190606,000000,15.0223,15.153,14.8877,15.0827,4257080.9487523,0
+BRX.US,D,20190607,000000,15.2339,15.2437,14.9726,15.0906,2819207.8498911,0
+BRX.US,D,20190610,000000,15.1062,15.1754,14.8721,14.9902,1835449.2104945,0
+BRX.US,D,20190611,000000,15.0663,15.1794,15.0223,15.1335,2509721.8903628,0
+BRX.US,D,20190612,000000,15.1159,15.2339,15.0877,15.1569,2900798.3631267,0
+BRX.US,D,20190613,000000,15.2164,15.4368,15.1423,15.4212,2820811.4837753,0
+BRX.US,D,20190614,000000,15.3364,15.4631,15.3227,15.4046,3197271.7154783,0
+BRX.US,D,20190617,000000,15.429,15.6573,15.4124,15.6407,3523674.782075,0
+BRX.US,D,20190618,000000,15.7508,15.8386,15.4681,15.5304,2533356.0086689,0
+BRX.US,D,20190619,000000,15.5646,15.7245,15.4709,15.6923,2060865.381383,0
+BRX.US,D,20190620,000000,15.7762,15.8259,15.6319,15.7333,2913784.311428,0
+BRX.US,D,20190621,000000,15.6485,15.6485,15.4046,15.5918,5378758.2542373,0
+BRX.US,D,20190624,000000,15.6231,15.7245,15.3061,15.387,2626970.7000118,0
+BRX.US,D,20190625,000000,15.387,15.5256,15.3013,15.3266,3214043.224074,0
+BRX.US,D,20190626,000000,15.3442,15.3442,14.8623,14.955,3841526.5017446,0
+BRX.US,D,20190627,000000,15.0223,15.1403,14.9862,15.1247,2263411.3132774,0
+BRX.US,D,20190628,000000,15.15,15.2993,15.0906,15.1335,5188195.486796,0
+BRX.US,D,20190701,000000,15.2847,15.2847,14.8204,15.0906,2701120.3110112,0
+BRX.US,D,20190702,000000,15.1335,15.4046,15.0194,15.4046,2890846.3999043,0
+BRX.US,D,20190703,000000,15.4212,15.6221,15.3783,15.549,1554489.2728921,0
+BRX.US,D,20190705,000000,15.4456,15.666,15.2827,15.6348,2170398.4973117,0
+BRX.US,D,20190708,000000,15.6026,15.7558,15.5412,15.705,2039924.834825,0
+BRX.US,D,20190709,000000,15.6972,15.783,15.6309,15.7216,2051424.0381569,0
+BRX.US,D,20190710,000000,15.8328,16.0142,15.8045,15.8933,3826498.0734579,0
+BRX.US,D,20190711,000000,15.8933,15.9702,15.6114,15.6699,3282158.7011805,0
+BRX.US,D,20190712,000000,15.6797,15.7732,15.6309,15.6611,3504204.5750246,0
+BRX.US,D,20190715,000000,15.6611,15.7518,15.5578,15.585,1978973.4177881,0
+BRX.US,D,20190716,000000,15.549,15.7138,15.4641,15.626,3389463.7503378,0
+BRX.US,D,20190717,000000,15.6699,15.8084,15.508,15.5753,2886567.6504166,0
+BRX.US,D,20190718,000000,15.5753,15.666,15.429,15.5753,1715608.3378921,0
+BRX.US,D,20190719,000000,15.5675,15.626,15.2495,15.2495,2931426.3348369,0
+BRX.US,D,20190722,000000,15.2827,15.3696,15.19,15.3442,3383280.941948,0
+BRX.US,D,20190723,000000,15.387,15.7138,15.3354,15.6611,5498430.970857,0
+BRX.US,D,20190724,000000,15.6885,15.8591,15.626,15.8591,3297160.4705919,0
+BRX.US,D,20190725,000000,15.8679,15.8855,15.6436,15.6797,3372715.8245933,0
+BRX.US,D,20190726,000000,15.7294,15.8767,15.5675,15.7392,3210859.5391569,0
+BRX.US,D,20190729,000000,15.7732,15.903,15.705,15.783,3402197.464665,0
+BRX.US,D,20190730,000000,15.7216,16.1175,15.5578,16.101,4601895.0447765,0
+BRX.US,D,20190731,000000,16.177,16.4267,16.1088,16.3155,4349809.7451618,0
+BRX.US,D,20190801,000000,16.3565,16.4189,16.1946,16.2219,3239318.9138944,0
+BRX.US,D,20190802,000000,16.1517,16.2541,16.0386,16.142,2859494.5371953,0
+BRX.US,D,20190805,000000,16.0386,16.0825,15.5197,15.7479,2425719.7742528,0
+BRX.US,D,20190806,000000,15.7732,16.0825,15.7294,15.9284,3442436.9862666,0
+BRX.US,D,20190807,000000,15.8172,16.2541,15.7479,16.0825,3026875.3618696,0
+BRX.US,D,20190808,000000,16.142,16.5037,16.0074,16.4189,3866773.4820071,0
+BRX.US,D,20190809,000000,16.3409,16.4785,16.2717,16.4697,2303107.4039592,0
+BRX.US,D,20190812,000000,16.4189,16.4599,16.2297,16.3321,1877513.8397137,0
+BRX.US,D,20190813,000000,16.3828,16.5037,16.2717,16.3321,1999885.2547882,0
+BRX.US,D,20190814,000000,16.2044,16.3652,15.7479,15.7636,4755032.8526444,0
+BRX.US,D,20190815,000000,15.7479,15.9147,15.6797,15.8172,2970350.3434759,0
+BRX.US,D,20190816,000000,15.7294,16.0561,15.6797,15.9108,7913719.9474731,0
+BRX.US,D,20190819,000000,16.0317,16.1273,15.9362,16.0561,2054157.5982178,0
+BRX.US,D,20190820,000000,16.2805,16.2805,15.7996,15.7996,2210466.7869065,0
+BRX.US,D,20190821,000000,15.8855,15.9284,15.705,15.7996,3324881.5995516,0
+BRX.US,D,20190822,000000,15.8172,15.941,15.6747,15.8933,2228379.5004339,0
+BRX.US,D,20190823,000000,15.8172,15.979,15.4905,15.5226,2566435.5715664,0
+BRX.US,D,20190826,000000,15.6611,15.7216,15.5158,15.6885,2348270.6147629,0
+BRX.US,D,20190827,000000,15.7479,15.8503,15.5675,15.5938,2743186.9909131,0
+BRX.US,D,20190828,000000,15.5753,15.7294,15.4046,15.705,2788681.3869754,0
+BRX.US,D,20190829,000000,15.7898,15.8727,15.7216,15.7558,3098999.9236865,0
+BRX.US,D,20190830,000000,15.7996,15.8679,15.7138,15.8415,2575410.3844745,0
+BRX.US,D,20190903,000000,15.8591,16.0737,15.7636,16.0483,3710226.4141233,0
+BRX.US,D,20190904,000000,16.1517,16.4102,16.0913,16.3565,4976677.8180175,0
+BRX.US,D,20190905,000000,16.2453,16.3926,16.2132,16.3565,6321891.8436815,0
+BRX.US,D,20190906,000000,16.375,16.6218,16.3321,16.5486,2640297.061644,0
+BRX.US,D,20190909,000000,16.5486,16.7778,16.4863,16.768,2600687.0996363,0
+BRX.US,D,20190910,000000,16.7378,16.9758,16.6452,16.9602,3045736.5161532,0
+BRX.US,D,20190911,000000,16.9934,17.0626,16.8315,17.0022,2471884.7435634,0
+BRX.US,D,20190912,000000,17.0977,17.0977,16.8997,16.9173,3185582.8239951,0
+BRX.US,D,20190913,000000,16.967,17.0879,16.7203,16.8227,3443209.0683094,0
+BRX.US,D,20190916,000000,16.7964,16.8997,16.7203,16.8813,2599162.4170366,0
+BRX.US,D,20190917,000000,16.8813,16.9466,16.7525,16.9339,2001765.7308391,0
+BRX.US,D,20190918,000000,16.9758,16.9982,16.7642,16.967,2482531.8882268,0
+BRX.US,D,20190919,000000,17.0373,17.1494,16.967,17.0548,2081618.2904725,0
+BRX.US,D,20190920,000000,17.1143,17.2899,16.9982,17.0285,7211087.3509789,0
+BRX.US,D,20190923,000000,16.9339,17.1855,16.9173,17.0373,1771843.1846813,0
+BRX.US,D,20190924,000000,17.0792,17.1055,16.971,17.046,2395887.4674367,0
+BRX.US,D,20190925,000000,17.0626,17.1855,17.0197,17.0626,3377164.7807464,0
+BRX.US,D,20190926,000000,17.1231,17.3562,17.0753,17.3474,4308027.0848161,0
+BRX.US,D,20190927,000000,17.4059,17.44,17.244,17.3796,2911629.0438931,0
+BRX.US,D,20190930,000000,17.3796,17.5181,17.3796,17.44,2802410.7077614,0
+BRX.US,D,20191001,000000,17.4488,17.5181,17.1143,17.3884,3532728.5462678,0
+BRX.US,D,20191002,000000,17.3376,17.4156,17.244,17.4059,3626721.5885719,0
+BRX.US,D,20191003,000000,17.3796,17.5288,17.2148,17.3972,4207491.3393054,0
+BRX.US,D,20191004,000000,17.3972,17.52,17.3191,17.5025,3474374.3188912,0
+BRX.US,D,20191007,000000,17.4156,17.7551,17.4156,17.7385,4047544.2394778,0
+BRX.US,D,20191008,000000,17.6945,18.0252,17.5942,17.8165,6473557.2613591,0
+BRX.US,D,20191009,000000,17.8945,17.9462,17.5795,17.598,2963962.4668145,0
+BRX.US,D,20191010,000000,17.6166,17.7024,17.5288,17.6683,2200487.1394675,0
+BRX.US,D,20191011,000000,17.8068,17.9804,17.6945,17.8243,3320995.5558042,0
+BRX.US,D,20191014,000000,17.8243,17.9297,17.7102,17.8945,1877622.5258977,0
+BRX.US,D,20191015,000000,17.9033,17.9657,17.834,17.9462,2354446.2457632,0
+BRX.US,D,20191016,000000,17.9199,18.0164,17.8604,17.956,1999547.9174813,0
+BRX.US,D,20191017,000000,17.9657,18.035,17.9081,17.9726,1916663.4234517,0
+BRX.US,D,20191018,000000,17.9462,18.0945,17.8847,18.0769,4461916.4678995,0
+BRX.US,D,20191021,000000,18.1139,18.3295,18.1043,18.3139,2549330.8270292,0
+BRX.US,D,20191022,000000,18.3656,18.4748,18.2612,18.4348,2422968.7833888,0
+BRX.US,D,20191023,000000,18.4602,18.5089,18.2953,18.3383,1887323.2804874,0
+BRX.US,D,20191024,000000,18.3383,18.3568,18.1139,18.1988,5745914.5384562,0
+BRX.US,D,20191025,000000,18.1471,18.4172,18.035,18.39,2670411.3373337,0
+BRX.US,D,20191028,000000,18.3744,18.4319,18.3178,18.3656,2395852.6058305,0
+BRX.US,D,20191029,000000,18.4172,19.0619,18.4094,18.6611,8986497.6982453,0
+BRX.US,D,20191030,000000,18.7225,19.5252,18.6865,19.5155,5776203.1221768,0
+BRX.US,D,20191031,000000,19.5418,19.61,19.0961,19.1926,4632118.0066501,0
+BRX.US,D,20191101,000000,19.2463,19.3331,19.0883,19.3155,2661538.0332201,0
+BRX.US,D,20191104,000000,19.3243,19.3331,19.1507,19.2648,1900275.3925239,0
+BRX.US,D,20191105,000000,19.2716,19.3419,18.9498,19.296,4256967.1358615,0
+BRX.US,D,20191106,000000,19.3506,19.493,19.2375,19.2892,2579436.8999881,0
+BRX.US,D,20191107,000000,19.2648,19.3331,18.8191,18.8532,2094496.5779312,0
+BRX.US,D,20191108,000000,18.9147,18.9888,18.7577,18.8006,2518745.9196562,0
+BRX.US,D,20191111,000000,18.7411,18.9839,18.7411,18.8795,1613021.909665,0
+BRX.US,D,20191112,000000,18.8795,19.0707,18.7411,18.7499,1665123.6054395,0
+BRX.US,D,20191113,000000,18.7411,19.1147,18.7137,19.0268,1505604.0729583,0
+BRX.US,D,20191114,000000,19.0707,19.5115,19.0464,19.4803,2233288.8348569,0
+BRX.US,D,20191115,000000,19.4969,19.5252,19.2716,19.4638,1983678.7092808,0
+BRX.US,D,20191118,000000,19.5505,19.8198,19.5155,19.7954,2783504.438458,0
+BRX.US,D,20191119,000000,19.7876,19.7954,19.5944,19.61,1595468.0656131,0
+BRX.US,D,20191120,000000,19.3057,19.5155,18.9839,19.1507,3225980.248166,0
+BRX.US,D,20191121,000000,19.1419,19.1858,18.7752,18.8094,2915024.9744715,0
+BRX.US,D,20191122,000000,18.8094,18.8883,18.4914,18.8278,2897257.8594169,0
+BRX.US,D,20191125,000000,18.8366,19.0268,18.7908,19.0005,2819563.6433424,0
+BRX.US,D,20191126,000000,19.0102,19.2004,18.9586,19.1147,10282557.884539,0
+BRX.US,D,20191127,000000,19.1059,19.2804,19.0619,19.218,1618048.1330029,0
+BRX.US,D,20191129,000000,19.2102,19.4189,19.1147,19.1233,1091008.3201206,0
+BRX.US,D,20191202,000000,19.1147,19.1507,18.6445,18.6543,3004210.191147,0
+BRX.US,D,20191203,000000,18.6367,18.9147,18.5948,18.9049,2677486.1927051,0
+BRX.US,D,20191204,000000,18.8971,19.1926,18.8278,19.0961,2479004.7139546,0
+BRX.US,D,20191205,000000,19.0619,19.1673,18.8971,18.9664,3519010.5042367,0
+BRX.US,D,20191206,000000,19.0268,19.218,19.0152,19.0268,1807516.861215,0
+BRX.US,D,20191209,000000,19.0366,19.1097,18.9323,19.0707,1652235.0645672,0
+BRX.US,D,20191210,000000,19.0707,19.1321,18.9615,18.9752,3798059.2055474,0
+BRX.US,D,20191211,000000,19.0102,19.0464,18.6182,18.6787,2527221.3913228,0
+BRX.US,D,20191212,000000,18.628,18.7411,18.2612,18.2866,3130399.9774394,0
+BRX.US,D,20191213,000000,18.2778,18.3383,18.0086,18.19,5226667.3198961,0
+BRX.US,D,20191216,000000,18.2086,18.3607,17.9804,18.2778,4517568.9207973,0
+BRX.US,D,20191217,000000,18.2866,18.348,18.1559,18.2612,3261201.7491606,0
+BRX.US,D,20191218,000000,18.348,18.7908,18.3383,18.6963,2252082.3166109,0
+BRX.US,D,20191219,000000,18.6182,18.8532,18.5314,18.7411,3293585.105276,0
+BRX.US,D,20191220,000000,18.8006,18.8366,18.6611,18.6963,4046350.7421369,0
+BRX.US,D,20191223,000000,18.6787,18.7411,18.4397,18.4524,1319044.2381793,0
+BRX.US,D,20191224,000000,18.5051,18.5665,18.4602,18.4865,501240.17362777,0
+BRX.US,D,20191226,000000,18.5567,18.6709,18.4865,18.5899,1010394.9571993,0
+BRX.US,D,20191227,000000,18.6543,18.7499,18.628,18.7411,1141601.7387571,0
+BRX.US,D,20191230,000000,18.6865,18.8191,18.628,18.7499,1221488.1346555,0
+BRX.US,D,20191231,000000,18.7577,18.8883,18.7225,18.8366,2368786.6699986,0
+BRX.US,D,20200102,000000,18.8971,18.9323,18.0086,18.1043,2539726.4545272,0
+BRX.US,D,20200103,000000,17.9755,18.2935,17.9755,18.2486,1809799.2710783,0
+BRX.US,D,20200106,000000,18.1871,18.4963,18.1257,18.4172,1978406.4040171,0
+BRX.US,D,20200107,000000,18.2486,18.3285,18.0291,18.152,1808430.4403651,0
+BRX.US,D,20200108,000000,18.1091,18.1958,18.0066,18.0808,1488638.7748459,0
+BRX.US,D,20200109,000000,18.0642,18.1354,17.4625,17.6663,4308424.917263,0
+BRX.US,D,20200110,000000,17.7277,17.8955,17.6039,17.8701,3809889.5941381,0
+BRX.US,D,20200113,000000,17.9053,18.1793,17.835,18.1354,3927303.4837457,0
+BRX.US,D,20200114,000000,18.1696,18.233,18.0194,18.1958,3870093.5373249,0
+BRX.US,D,20200115,000000,18.1958,18.3471,18.0467,18.3031,2939719.2957417,0
+BRX.US,D,20200116,000000,18.1354,18.4612,18.0993,18.3373,7871997.7822675,0
+BRX.US,D,20200117,000000,18.3373,18.427,18.2759,18.3207,2886656.8551148,0
+BRX.US,D,20200121,000000,18.3373,18.5509,18.2583,18.5061,1622402.757751,0
+BRX.US,D,20200122,000000,18.5587,18.6738,18.5323,18.6114,2141503.3524969,0
+BRX.US,D,20200123,000000,18.6308,18.7187,18.5236,18.6026,3761213.5638414,0
+BRX.US,D,20200124,000000,18.6212,18.6953,18.4612,18.6026,2769955.577751,0
+BRX.US,D,20200127,000000,18.5061,18.5772,18.2671,18.3031,2719164.2682323,0
+BRX.US,D,20200128,000000,18.3031,18.4709,18.2759,18.3734,1648132.6737932,0
+BRX.US,D,20200129,000000,18.4348,18.4875,18.3129,18.3285,1079827.9979511,0
+BRX.US,D,20200130,000000,18.2242,18.3129,17.6663,17.8614,5725727.6177964,0
+BRX.US,D,20200131,000000,17.798,17.8867,17.5347,17.64,4113287.0766814,0
+BRX.US,D,20200203,000000,17.7093,18.0857,17.6488,17.9755,2218791.5333936,0
+BRX.US,D,20200204,000000,18.0642,18.3832,17.9491,18.3031,1579825.4578527,0
+BRX.US,D,20200205,000000,18.3285,18.585,18.2759,18.5236,3966068.5644744,0
+BRX.US,D,20200206,000000,18.6026,18.665,18.4836,18.5148,2156203.6715491,0
+BRX.US,D,20200207,000000,18.5323,18.6026,18.3646,18.4524,1665605.5158779,0
+BRX.US,D,20200210,000000,18.6114,18.8679,18.4709,18.8513,3182406.3164674,0
+BRX.US,D,20200211,000000,18.7275,18.8942,18.1696,18.2671,7657398.9627077,0
+BRX.US,D,20200212,000000,18.2671,18.2935,17.8438,18.0642,7123955.8930436,0
+BRX.US,D,20200213,000000,18.0116,18.152,17.9677,18.1257,3860479.9367505,0
+BRX.US,D,20200214,000000,18.1257,18.2847,18.0642,18.2408,2870889.1557086,0
+BRX.US,D,20200218,000000,18.3031,18.4348,18.1871,18.3558,1917710.2969784,0
+BRX.US,D,20200219,000000,18.3471,18.3607,17.7093,17.7093,3233602.6358226,0
+BRX.US,D,20200220,000000,17.7638,17.9677,17.7502,17.9677,2242413.3476033,0
+BRX.US,D,20200221,000000,17.9677,18.0154,17.8867,17.9755,2450827.3080905,0
+BRX.US,D,20200224,000000,17.7463,18.0194,17.7093,17.9053,2726131.4627612,0
+BRX.US,D,20200225,000000,17.9491,17.9755,17.3074,17.3572,3526345.7963132,0
+BRX.US,D,20200226,000000,17.4098,17.5864,16.8891,16.8891,3856182.7311185,0
+BRX.US,D,20200227,000000,16.6501,16.8237,16.0483,16.2424,3142577.9567503,0
+BRX.US,D,20200228,000000,15.7567,16.218,15.2623,16.0931,6651540.115677,0
+BRX.US,D,20200302,000000,16.1722,16.4823,15.8201,16.4823,4059756.0550537,0
+BRX.US,D,20200303,000000,16.4209,16.6755,15.8591,16.023,5444464.179152,0
+BRX.US,D,20200304,000000,16.2424,16.6325,16.2424,16.6325,3859292.5914578,0
+BRX.US,D,20200305,000000,16.3321,16.4024,16.0659,16.2521,3287604.2891338,0
+BRX.US,D,20200306,000000,15.8455,16.2424,15.7138,16.1624,3639315.8564744,0
+BRX.US,D,20200309,000000,15.2174,15.4134,13.6609,14.5824,3612872.3028471,0
+BRX.US,D,20200310,000000,15.0233,15.1101,14.0997,14.998,3456341.6404249,0
+BRX.US,D,20200311,000000,14.6,14.6263,13.7954,13.8227,5159943.2310127,0
+BRX.US,D,20200312,000000,12.8855,12.9196,11.5688,11.7278,5501909.9540853,0
+BRX.US,D,20200313,000000,12.6289,12.8952,11.4362,12.8591,3787790.4118453,0
+BRX.US,D,20200316,000000,11.4518,11.4898,10.7154,10.932,5294716.1498143,0
+BRX.US,D,20200317,000000,11.1524,11.1797,10.3224,10.9593,6282326.9966936,0
+BRX.US,D,20200318,000000,10.3497,10.6579,7.38827,8.61674,5065876.3641308,0
+BRX.US,D,20200319,000000,8.50185,9.56267,7.68008,8.49298,4915651.5510615,0
+BRX.US,D,20200320,000000,8.61674,10.0669,8.52828,8.9614,5917492.0853096,0
+BRX.US,D,20200323,000000,8.8199,8.89031,7.33521,7.62692,5766610.0284297,0
+BRX.US,D,20200324,000000,8.06854,8.95292,7.87435,8.92669,4607643.1084305,0
+BRX.US,D,20200325,000000,8.96989,10.615,8.83744,9.77431,5537390.8664437,0
+BRX.US,D,20200326,000000,9.73042,10.0669,8.88114,9.71286,6599331.7844013,0
+BRX.US,D,20200327,000000,9.1824,9.42418,8.26311,8.98774,5640845.7588011,0
+BRX.US,D,20200330,000000,8.98774,9.02919,8.30748,8.66092,5062563.4862025,0
+BRX.US,D,20200331,000000,8.62551,8.86524,8.06854,8.39564,8166075.9372064,0
+BRX.US,D,20200401,000000,7.892,7.90088,7.32624,7.56509,6429181.5127186,0
+BRX.US,D,20200402,000000,7.44113,7.68008,6.86679,6.98168,6057018.4866476,0
+BRX.US,D,20200403,000000,7.07804,7.36224,6.88551,7.21545,10361920.331004,0
+BRX.US,D,20200406,000000,7.6829,8.27909,7.67383,8.05887,4965401.1137603,0
+BRX.US,D,20200407,000000,8.81073,9.67288,8.62737,8.93049,7652647.5308539,0
+BRX.US,D,20200408,000000,9.08507,9.24619,8.66414,8.94833,5763035.6884551,0
+BRX.US,D,20200409,000000,9.47977,10.9427,9.25097,10.3877,9050219.587632,0
+BRX.US,D,20200413,000000,10.4336,10.4892,9.43393,9.71871,3867826.5075819,0
+BRX.US,D,20200414,000000,10.103,10.5164,9.94793,10.0386,6239350.8390069,0
+BRX.US,D,20200415,000000,9.41541,9.64557,8.99427,9.01212,4451983.9861628,0
+BRX.US,D,20200416,000000,9.26062,9.29739,8.0224,8.18742,6209519.5575321,0
+BRX.US,D,20200417,000000,8.70071,9.09492,8.40745,8.59996,5856638.0757018,0
+BRX.US,D,20200420,000000,8.28817,8.57246,7.9949,8.15973,6745721.820791,0
+BRX.US,D,20200421,000000,7.78384,8.18742,7.60966,8.13232,5681389.8067861,0
+BRX.US,D,20200422,000000,8.2514,8.38911,7.90322,8.16889,5941908.5390719,0
+BRX.US,D,20200423,000000,8.2514,8.69164,8.08658,8.45318,4510279.769082,0
+BRX.US,D,20200424,000000,8.6183,8.73748,8.16889,8.40745,4836866.3717819,0
+BRX.US,D,20200427,000000,8.45318,9.18718,8.27909,9.13237,4832679.9030165,0
+BRX.US,D,20200428,000000,9.68068,10.0581,9.40662,9.8104,5361522.2660063,0
+BRX.US,D,20200429,000000,10.2951,11.0851,10.2405,10.9837,5393185.8324882,0
+BRX.US,D,20200430,000000,10.6628,10.7632,10.2503,10.497,5294156.3134327,0
+BRX.US,D,20200501,000000,10.0386,10.3234,9.8104,10.1781,4441859.7655921,0
+BRX.US,D,20200504,000000,9.8104,9.99373,9.55389,9.92839,5009708.1645298,0
+BRX.US,D,20200505,000000,10.1215,10.4609,9.97518,10.0289,6912045.5185251,0
+BRX.US,D,20200506,000000,10.0133,10.1995,9.47099,9.61729,4447046.9675231,0
+BRX.US,D,20200507,000000,9.747,10.1303,9.71871,9.90204,5661255.1785356,0
+BRX.US,D,20200508,000000,9.96639,10.6628,9.94793,10.4161,4811639.8983466,0
+BRX.US,D,20200511,000000,10.2141,10.2141,9.45246,9.68068,6603606.4325235,0
+BRX.US,D,20200512,000000,9.70019,9.82794,9.19207,9.26062,4557775.6314755,0
+BRX.US,D,20200513,000000,9.12272,9.12272,8.40745,8.47162,4629354.7116899,0
+BRX.US,D,20200514,000000,8.15973,8.93888,7.97637,8.72821,5907345.307229,0
+BRX.US,D,20200515,000000,8.55412,8.6183,8.22409,8.57246,6731655.1626982,0
+BRX.US,D,20200518,000000,9.13237,10.1732,9.03113,9.99373,4885604.9479014,0
+BRX.US,D,20200519,000000,9.92839,10.14,9.64557,9.89227,2915842.1715339,0
+BRX.US,D,20200520,000000,10.0483,10.103,9.77333,9.93816,3006139.8835832,0
+BRX.US,D,20200521,000000,9.82794,10.2307,9.70896,10.14,3568725.2053293,0
+BRX.US,D,20200522,000000,10.1303,10.1732,9.82307,9.92839,2415531.982518,0
+BRX.US,D,20200526,000000,10.8189,11.0207,10.6081,10.736,3223770.6375391,0
+BRX.US,D,20200527,000000,11.2235,11.4147,10.7262,11.0295,5003429.9993937,0
+BRX.US,D,20200528,000000,11.2235,11.2323,10.6179,10.7632,3508688.3927839,0
+BRX.US,D,20200529,000000,10.5711,10.5809,10.1166,10.2307,4529478.2606725,0
+BRX.US,D,20200601,000000,10.2219,11.2235,10.1498,11.0568,3312375.511006,0
+BRX.US,D,20200602,000000,11.2139,11.7268,11.1524,11.4147,3519118.1650794,0
+BRX.US,D,20200603,000000,11.6615,12.8543,11.6439,12.587,4969951.5787079,0
+BRX.US,D,20200604,000000,12.5236,13.1702,12.1482,13.1108,5024129.5907327,0
+BRX.US,D,20200605,000000,14.1748,14.8985,14.0821,14.2197,6048187.2215297,0
+BRX.US,D,20200608,000000,14.6703,14.9824,14.4499,14.7063,5084502.7152435,0
+BRX.US,D,20200609,000000,14.0187,14.2109,13.5311,13.6793,3748002.0404412,0
+BRX.US,D,20200610,000000,13.4687,13.5058,12.5744,12.8162,6850111.8244671,0
+BRX.US,D,20200611,000000,11.7073,12.2311,11.2139,11.2958,3094914.9637155,0
+BRX.US,D,20200612,000000,12.1033,12.4047,11.6946,12.3315,3784104.3096627,0
+BRX.US,D,20200615,000000,11.6615,12.4866,11.4411,12.2115,3821149.8929336,0
+BRX.US,D,20200616,000000,13.0747,13.3302,12.5139,12.744,3759730.9202374,0
+BRX.US,D,20200617,000000,12.7343,12.7343,11.9053,11.919,2825382.45555,0
+BRX.US,D,20200618,000000,11.6361,12.1111,11.561,11.9014,3725204.6006835,0
+BRX.US,D,20200619,000000,12.0291,12.1667,11.4742,11.6069,10110085.214681,0
+BRX.US,D,20200622,000000,11.4596,11.8283,11.3494,11.7902,3292651.0192987,0
+BRX.US,D,20200623,000000,11.956,12.194,11.6069,11.9014,2690924.3165454,0
+BRX.US,D,20200624,000000,11.6527,11.6527,10.8051,11.3046,2916540.4289988,0
+BRX.US,D,20200625,000000,11.1026,11.6439,10.928,11.6439,2455141.9445257,0
+BRX.US,D,20200626,000000,11.4976,11.8283,11.2772,11.4976,5483370.7569881,0
+BRX.US,D,20200629,000000,11.6069,11.9462,11.4343,11.8721,2531428.3669155,0
+BRX.US,D,20200630,000000,11.9014,12.0204,11.5425,11.7542,4664038.9338129,0
+BRX.US,D,20200701,000000,11.9638,12.194,11.8283,12.0389,4014406.2321229,0
+BRX.US,D,20200702,000000,12.5061,12.6251,11.8624,11.919,2388960.2612208,0
+BRX.US,D,20200706,000000,12.2944,12.4329,11.8185,11.9824,2042705.5605883,0
+BRX.US,D,20200707,000000,11.7542,11.7542,11.2235,11.2391,3364354.1658174,0
+BRX.US,D,20200708,000000,11.0753,11.3318,10.7915,11.2323,4611835.7292441,0
+BRX.US,D,20200709,000000,11.1855,11.287,10.7048,10.8267,3157103.9677717,0
+BRX.US,D,20200710,000000,10.773,11.1222,10.7564,11.1026,2256815.2923202,0
+BRX.US,D,20200713,000000,11.1943,11.2235,10.695,10.8364,3041567.4781909,0
+BRX.US,D,20200714,000000,10.8549,10.9192,10.5614,10.6823,2985164.4754189,0
+BRX.US,D,20200715,000000,11.0295,11.324,10.9144,11.2479,3371224.9782585,0
+BRX.US,D,20200716,000000,11.1758,11.2577,10.9885,11.1222,3221861.4519301,0
+BRX.US,D,20200717,000000,11.1855,11.1855,10.7779,10.8842,2039050.2186465,0
+BRX.US,D,20200720,000000,10.8364,10.9564,10.4609,10.5897,2522972.3767346,0
+BRX.US,D,20200721,000000,10.736,10.8364,10.5614,10.5897,2168375.498812,0
+BRX.US,D,20200722,000000,10.5164,10.8451,10.3877,10.8091,1807825.4889638,0
+BRX.US,D,20200723,000000,10.6345,10.736,10.3692,10.5252,2234638.1840842,0
+BRX.US,D,20200724,000000,10.497,10.5809,10.2453,10.2503,2114492.7850984,0
+BRX.US,D,20200727,000000,10.1781,10.3517,9.86598,10.3146,2977618.9883641,0
+BRX.US,D,20200728,000000,10.26,10.8959,10.1898,10.773,2348282.9188592,0
+BRX.US,D,20200729,000000,10.8647,10.9144,10.4892,10.8267,2104890.4632791,0
+BRX.US,D,20200730,000000,10.5614,10.8451,10.4287,10.8013,2832501.4005999,0
+BRX.US,D,20200731,000000,10.7447,10.7632,10.2824,10.5526,2446792.5898461,0
+BRX.US,D,20200803,000000,10.4511,10.4511,10.1683,10.4511,2095821.318966,0
+BRX.US,D,20200804,000000,10.4511,11.0705,10.4161,11.0022,3450920.6606642,0
+BRX.US,D,20200805,000000,11.166,11.2675,10.5925,10.6725,3785896.6063568,0
+BRX.US,D,20200806,000000,10.5164,10.9973,10.4892,10.928,3702843.9563444,0
+BRX.US,D,20200807,000000,10.8189,11.166,10.6345,11.166,2268763.5951671,0
+BRX.US,D,20200810,000000,11.1855,11.5474,11.1124,11.3406,2717210.992945,0
+BRX.US,D,20200811,000000,11.5522,11.919,11.5522,11.6527,4596827.8077844,0
+BRX.US,D,20200812,000000,11.7707,11.8331,11.3592,11.5796,1996378.5873431,0
+BRX.US,D,20200813,000000,11.4245,11.6615,11.2772,11.3046,2100833.1875248,0
+BRX.US,D,20200814,000000,11.2235,11.5747,11.2041,11.3962,1736831.878665,0
+BRX.US,D,20200817,000000,11.3777,11.561,11.2275,11.561,1728552.2471977,0
+BRX.US,D,20200818,000000,11.5054,11.5054,10.9242,11.1124,2324554.4691483,0
+BRX.US,D,20200819,000000,11.0938,11.2139,10.7545,10.773,2175507.7732995,0
+BRX.US,D,20200820,000000,10.6725,11.0568,10.5809,10.8364,1230186.1053969,0
+BRX.US,D,20200821,000000,10.8091,10.8842,10.5809,10.6628,1688255.30648,0
+BRX.US,D,20200824,000000,10.6911,11.131,10.5711,11.1124,1382661.5427474,0
+BRX.US,D,20200825,000000,11.1572,11.2235,10.7496,10.9466,2358366.1257755,0
+BRX.US,D,20200826,000000,10.9378,10.9837,10.6043,10.6823,2093966.4764491,0
+BRX.US,D,20200827,000000,10.7447,11.1904,10.7398,11.0022,2295650.0962613,0
+BRX.US,D,20200828,000000,11.0119,11.1904,10.7086,10.9837,1637460.9209373,0
+BRX.US,D,20200831,000000,10.9564,10.9564,10.6862,10.8189,2910403.7609701,0
+BRX.US,D,20200901,000000,10.6628,11.2139,10.497,11.0295,2868871.2839158,0
+BRX.US,D,20200902,000000,11.0022,11.3494,10.8842,11.3406,5823563.639511,0
+BRX.US,D,20200903,000000,11.3777,11.7268,11.3406,11.5522,4872178.1028162,0
+BRX.US,D,20200904,000000,11.6615,12.0291,11.5386,11.956,3894030.1313315,0
+BRX.US,D,20200908,000000,11.7805,11.9014,11.5016,11.6263,4559046.0294183,0
+BRX.US,D,20200909,000000,11.6527,11.7454,11.3679,11.5152,3193349.7847833,0
+BRX.US,D,20200910,000000,11.4976,11.6069,11.1485,11.1572,2717430.4159957,0
+BRX.US,D,20200911,000000,11.1124,11.1582,10.8013,10.9651,3515445.3923343,0
+BRX.US,D,20200914,000000,11.0568,11.5425,11.0568,11.5152,1965297.4147528,0
+BRX.US,D,20200915,000000,11.5522,12.1198,11.5522,11.8458,2770784.0535684,0
+BRX.US,D,20200916,000000,11.919,12.3218,11.6986,12.1579,3455671.0671766,0
+BRX.US,D,20200917,000000,11.9638,12.2115,11.8536,12.0565,4691727.2518491,0
+BRX.US,D,20200918,000000,12.0291,12.0291,11.4596,11.525,5970493.0054552,0
+BRX.US,D,20200921,000000,11.2041,11.3494,10.6433,10.8013,3820901.7603249,0
+BRX.US,D,20200922,000000,10.8451,11.09,10.6725,10.6911,3017376.5995275,0
+BRX.US,D,20200923,000000,10.6628,10.8091,10.0201,10.0776,2858419.9794519,0
+BRX.US,D,20200924,000000,10.0386,10.3556,9.88259,10.2044,3005418.043267,0
+BRX.US,D,20200925,000000,10.14,10.497,10.14,10.4511,3042008.3749749,0
+BRX.US,D,20200928,000000,10.7632,11.1124,10.7086,10.9837,2650585.3368321,0
+BRX.US,D,20200929,000000,10.9378,10.9378,10.4804,10.6911,1756449.734871,0
+BRX.US,D,20200930,000000,10.8189,11.0471,10.5428,10.7174,3218596.7650456,0
+BRX.US,D,20201001,000000,10.7174,11.0938,10.7086,11.0851,2920367.0029475,0
+BRX.US,D,20201002,000000,10.6433,11.4411,10.6433,11.4245,3146306.0979287,0
+BRX.US,D,20201005,000000,11.5522,11.5971,11.2235,11.4596,2202615.748127,0
+BRX.US,D,20201006,000000,11.5971,11.9014,11.3874,11.5522,3366892.9110203,0
+BRX.US,D,20201007,000000,11.6712,11.6898,11.3318,11.3962,2239927.920151,0
+BRX.US,D,20201008,000000,11.525,11.6313,11.4109,11.5796,4758123.2314979,0
+BRX.US,D,20201009,000000,11.6615,11.7542,11.2958,11.3494,1947782.5336724,0
+BRX.US,D,20201012,000000,11.3318,11.3318,11.0471,11.2772,2872257.9864218,0
+BRX.US,D,20201013,000000,11.1124,11.166,10.6774,10.7632,3163512.3512603,0
+BRX.US,D,20201014,000000,10.736,10.8051,10.5164,10.5428,2910677.5271128,0
+BRX.US,D,20201015,000000,10.4063,10.6823,10.3604,10.6345,3176895.1066672,0
+BRX.US,D,20201016,000000,10.6345,10.7447,10.2698,10.3604,2169522.8557918,0
+BRX.US,D,20201019,000000,10.4511,10.4511,10.1683,10.2503,2684546.6932975,0
+BRX.US,D,20201020,000000,10.3692,10.5945,10.2951,10.3517,1630487.5743602,0
+BRX.US,D,20201021,000000,10.2951,10.4161,10.14,10.3322,2178148.0272968,0
+BRX.US,D,20201022,000000,10.3048,10.8267,10.3048,10.8013,1804602.8410751,0
+BRX.US,D,20201023,000000,10.8647,11.0568,10.7827,10.9378,1602157.3926338,0
+BRX.US,D,20201026,000000,10.8189,10.8549,10.4843,10.6433,1783997.5811412,0
+BRX.US,D,20201027,000000,10.5897,10.7447,10.2219,10.2219,1776932.9791833,0
+BRX.US,D,20201028,000000,9.92839,10.1303,9.77723,9.92839,2832653.1511209,0
+BRX.US,D,20201029,000000,9.8377,10.1859,9.70019,10.103,2073233.0488454,0
+BRX.US,D,20201030,000000,10.0483,10.2503,9.8377,10.0483,2515474.0553822,0
+BRX.US,D,20201102,000000,10.1683,10.3419,10.0201,10.2698,3599885.3292044,0
+BRX.US,D,20201103,000000,10.4804,10.9106,10.4336,10.8189,3588423.0381612,0
+BRX.US,D,20201104,000000,10.7262,10.7262,10.3282,10.5897,3260446.0725797,0
+BRX.US,D,20201105,000000,10.5614,10.9837,10.4707,10.6345,4391694.9396434,0
+BRX.US,D,20201106,000000,10.6531,10.8364,10.1537,10.2219,4870547.8100566,0
+BRX.US,D,20201109,000000,11.4411,13.5311,11.4411,13.0473,8224897.7202423,0
+BRX.US,D,20201110,000000,13.0473,13.5652,12.9908,13.3858,7343912.1211999,0
+BRX.US,D,20201111,000000,13.3858,13.5145,12.7811,13.5058,4094956.0238799,0
+BRX.US,D,20201112,000000,13.2395,13.2941,12.8923,13.1283,4688491.2745227,0
+BRX.US,D,20201113,000000,13.3039,14.0411,13.2892,13.9446,4834203.5602747,0
+BRX.US,D,20201116,000000,14.6703,15.0915,14.2753,15.0827,6568868.8926498,0
+BRX.US,D,20201117,000000,14.6703,15.2008,14.3766,15.0993,5140776.5250043,0
+BRX.US,D,20201118,000000,15.1179,15.6309,14.8623,14.8623,7949815.039305,0
+BRX.US,D,20201119,000000,14.761,15.2749,14.5502,15.2467,5253172.394005,0
+BRX.US,D,20201120,000000,15.1374,15.4036,14.9726,15.311,3932032.3580896,0
+BRX.US,D,20201123,000000,15.6787,16.2063,15.5402,15.6972,6354693.539071,0
+BRX.US,D,20201124,000000,16.0532,16.4024,15.3754,15.4036,7339381.1377382,0
+BRX.US,D,20201125,000000,14.7892,15.2837,14.7853,15.1179,7155516.9253897,0
+BRX.US,D,20201127,000000,15.0993,15.193,14.6703,14.798,1606345.9120819,0
+BRX.US,D,20201130,000000,14.6878,14.7794,13.9992,13.9992,7466901.8171133,0
+BRX.US,D,20201201,000000,14.3016,14.5688,13.9992,14.3211,4831541.7741089,0
+BRX.US,D,20201202,000000,14.165,14.6878,14.0187,14.6059,3311613.6823768,0
+BRX.US,D,20201203,000000,14.6419,14.8985,14.5083,14.6507,3199396.2227724,0
+BRX.US,D,20201204,000000,14.8809,15.1179,14.8078,15.0993,1934472.5775019,0
+BRX.US,D,20201207,000000,15.0262,15.0827,14.5776,14.6878,2844098.0113609,0
+BRX.US,D,20201208,000000,14.523,14.9726,14.4947,14.6781,4053776.2642528,0
+BRX.US,D,20201209,000000,14.8527,14.9726,14.6137,14.8897,3735544.1429393,0
+BRX.US,D,20201210,000000,14.4683,15.0126,14.4313,14.8156,2484685.1050789,0
+BRX.US,D,20201211,000000,14.6419,14.8985,14.4595,14.5776,2685143.4419681,0
+BRX.US,D,20201214,000000,14.9433,15.0827,14.5688,14.5776,2367891.546993,0
+BRX.US,D,20201215,000000,14.7706,15.3754,14.6137,15.3754,3124803.6643064,0
+BRX.US,D,20201216,000000,15.3948,15.4212,14.8341,15.0165,3655997.1350307,0
+BRX.US,D,20201217,000000,14.9824,15.2467,14.8429,15.2467,2135095.9943496,0
+BRX.US,D,20201218,000000,15.2467,15.2837,14.5874,14.761,5435280.1966069,0
+BRX.US,D,20201221,000000,14.4595,14.6507,14.2197,14.6234,3368382.7320137,0
+BRX.US,D,20201222,000000,14.7892,14.8243,14.5044,14.6234,1937980.2702881,0
+BRX.US,D,20201223,000000,14.798,15.036,14.6605,14.798,1368525.1614422,0
+BRX.US,D,20201224,000000,14.8623,14.9911,14.6703,14.9433,587438.57092704,0
+BRX.US,D,20201228,000000,14.9911,15.1881,14.8848,15.0447,1685446.8965,0
+BRX.US,D,20201229,000000,15.1091,15.3558,14.761,14.8721,1996931.2463352,0
+BRX.US,D,20201230,000000,14.8156,15.2467,14.7892,15.036,1564150.0391689,0
+BRX.US,D,20201231,000000,14.9433,15.2749,14.798,15.1744,1982419.5900929,0
+BRX.US,D,20210104,000000,15.3471,15.4953,14.4499,14.5044,2919922.0047981,0
+BRX.US,D,20210105,000000,14.5562,14.7502,14.4489,14.5366,2670871.7156035,0
+BRX.US,D,20210106,000000,14.7502,15.353,14.6946,15.2242,3844072.424337,0
+BRX.US,D,20210107,000000,15.2905,15.3364,15.0243,15.113,2559626.2796068,0
+BRX.US,D,20210108,000000,15.1413,15.393,15.0194,15.2905,2051164.6267933,0
+BRX.US,D,20210111,000000,15.0867,15.393,14.8721,14.8907,2211105.5745727,0
+BRX.US,D,20210112,000000,14.8994,15.2613,14.8527,15.2437,2266774.4329323,0
+BRX.US,D,20210113,000000,15.2339,15.5782,15.15,15.3636,2547336.5380876,0
+BRX.US,D,20210114,000000,15.5129,15.8474,15.3734,15.7079,2070885.0171352,0
+BRX.US,D,20210115,000000,15.5402,15.7538,15.2954,15.6611,3098745.6390296,0
+BRX.US,D,20210119,000000,16.0152,16.0513,15.5588,15.6426,2847696.959528,0
+BRX.US,D,20210120,000000,15.6426,16.6286,15.6143,16.2014,3767233.3429552,0
+BRX.US,D,20210121,000000,16.1088,16.1536,15.6143,15.8747,3110088.9904752,0
+BRX.US,D,20210122,000000,15.6611,16.0425,15.5129,16.0064,1923433.7524397,0
+BRX.US,D,20210125,000000,15.8279,16.6004,15.6904,16.06,2774235.3525801,0
+BRX.US,D,20210126,000000,16.2014,16.5077,16.0376,16.1439,2922008.574462,0
+BRX.US,D,20210127,000000,15.8659,16.5262,15.8104,16.3311,3521346.2318506,0
+BRX.US,D,20210128,000000,16.4052,17.0558,16.2745,16.4697,3311455.7798077,0
+BRX.US,D,20210129,000000,16.3311,16.3818,15.588,15.7352,3288669.6188048,0
+BRX.US,D,20210201,000000,15.8747,15.9498,15.3217,15.9498,2580884.6819858,0
+BRX.US,D,20210202,000000,16.06,16.0893,15.6143,16.0249,2228075.9993919,0
+BRX.US,D,20210203,000000,15.9498,16.0893,15.6329,16.0425,1313866.2643204,0
+BRX.US,D,20210204,000000,16.1273,16.4881,16.0152,16.3672,2082473.4251652,0
+BRX.US,D,20210205,000000,16.5906,16.5906,16.2599,16.3311,1471319.7339649,0
+BRX.US,D,20210208,000000,16.3487,16.6198,16.2112,16.5077,1341645.8377375,0
+BRX.US,D,20210209,000000,16.7027,16.8149,16.4793,16.7856,1458202.5419698,0
+BRX.US,D,20210210,000000,16.9632,17.4557,16.8685,17.1582,2800016.5356901,0
+BRX.US,D,20210211,000000,17.2138,17.7151,17.1494,17.5756,3843489.0051042,0
+BRX.US,D,20210212,000000,17.5668,18.152,17.4557,17.9667,2987989.2908607,0
+BRX.US,D,20210216,000000,18.0681,18.2729,17.5015,17.678,3262253.7493941,0
+BRX.US,D,20210217,000000,17.5854,17.9394,17.4732,17.9013,1800626.567288,0
+BRX.US,D,20210218,000000,17.8555,18.0369,17.6527,17.8829,1570806.5552662,0
+BRX.US,D,20210219,000000,17.9297,18.2642,17.8555,18.1706,2250002.9243365,0
+BRX.US,D,20210222,000000,18.152,18.7567,18.1111,18.7391,3272427.18635,0
+BRX.US,D,20210223,000000,18.8776,18.9147,18.3109,18.6816,4049832.8013893,0
+BRX.US,D,20210224,000000,18.7001,19.1478,18.5528,19.0999,2193190.8103626,0
+BRX.US,D,20210225,000000,19.1751,19.3964,18.3519,18.4592,3059179.7667003,0
+BRX.US,D,20210226,000000,18.4592,18.6074,18.0418,18.2915,3056714.8460752,0
+BRX.US,D,20210301,000000,18.7099,18.9976,18.3666,18.3754,2549475.4001608,0
+BRX.US,D,20210302,000000,18.2729,18.3013,17.8272,18.0603,2259162.2986891,0
+BRX.US,D,20210303,000000,18.1247,18.9342,18.1061,18.588,2617339.6686345,0
+BRX.US,D,20210304,000000,18.6728,18.8864,17.8272,18.3754,2779125.2055173,0
+BRX.US,D,20210305,000000,18.588,18.7928,17.9111,18.7479,2383456.2288101,0
+BRX.US,D,20210308,000000,18.9888,19.5183,18.6816,19.3135,2987073.6610278,0
+BRX.US,D,20210309,000000,19.0999,19.1185,18.5245,18.664,2610954.8679971,0
+BRX.US,D,20210310,000000,18.6816,19.1751,18.5802,19.0629,1829959.5328629,0
+BRX.US,D,20210311,000000,19.0912,19.3428,18.8903,18.9605,2800759.9081748,0
+BRX.US,D,20210312,000000,19.0356,19.4354,18.9147,19.416,4007756.8934151,0
+BRX.US,D,20210315,000000,19.455,19.7612,19.0912,19.7223,2902984.3909023,0
+BRX.US,D,20210316,000000,19.7515,19.7515,18.9703,19.1926,3397581.3778705,0
+BRX.US,D,20210317,000000,19.2502,19.8246,19.2502,19.6393,3953640.4018719,0
+BRX.US,D,20210318,000000,19.611,19.7846,19.2014,19.3135,2098867.6081411,0
+BRX.US,D,20210319,000000,19.3135,19.5087,18.8864,18.8951,3779894.258046,0
+BRX.US,D,20210322,000000,18.8026,18.8951,18.469,18.7479,2251668.0787022,0
+BRX.US,D,20210323,000000,18.6172,18.8269,18.1618,18.3285,3111416.807534,0
+BRX.US,D,20210324,000000,18.469,18.9527,18.189,18.189,2957933.4596285,0
+BRX.US,D,20210325,000000,18.0603,18.8415,17.837,18.7099,6306962.8735065,0
+BRX.US,D,20210326,000000,18.9245,19.0912,18.588,19.0727,2890785.9047641,0
+BRX.US,D,20210329,000000,18.9429,18.98,18.4865,18.7391,2122702.6933534,0
+BRX.US,D,20210330,000000,18.822,19.2502,18.6728,19.221,2075013.0414432,0
+BRX.US,D,20210331,000000,19.1185,19.1751,18.784,18.8026,2847881.5209725,0
+BRX.US,D,20210401,000000,18.8737,19.3341,18.7976,19.3243,3042780.4570176,0
+BRX.US,D,20210405,000000,19.4569,19.4843,18.9351,19.1838,2139851.5275689,0
+BRX.US,D,20210406,000000,19.1077,19.4755,19.1077,19.4276,2075207.8563012,0
+BRX.US,D,20210407,000000,19.4276,19.5701,19.1077,19.3721,1292579.1523834,0
+BRX.US,D,20210408,000000,19.2687,19.4891,19.1175,19.3721,1337454.2422654,0
+BRX.US,D,20210409,000000,19.4276,19.493,19.1926,19.1926,1630155.3637602,0
+BRX.US,D,20210412,000000,19.1926,19.4374,19.0434,19.3984,1902919.7478866,0
+BRX.US,D,20210413,000000,19.3984,19.5788,19.2062,19.5788,2023799.2912849,0
+BRX.US,D,20210414,000000,19.5788,19.8022,19.2687,19.3145,2243949.3089578,0
+BRX.US,D,20210415,000000,19.5408,19.8022,19.3048,19.6822,4774481.5275263,0
+BRX.US,D,20210416,000000,19.8314,20.0012,19.6442,19.9543,2996777.4916416,0
+BRX.US,D,20210419,000000,19.889,19.9349,19.493,19.9349,1922704.734734,0
+BRX.US,D,20210420,000000,19.7944,20.0187,19.493,19.7573,2494897.5050064,0
+BRX.US,D,20210421,000000,19.7475,20.2791,19.6052,20.2157,2690988.913051,0
+BRX.US,D,20210422,000000,20.2547,20.5844,20.1708,20.1708,2444188.2227964,0
+BRX.US,D,20210423,000000,20.2645,20.442,20.086,20.3864,2567073.3338912,0
+BRX.US,D,20210426,000000,20.6029,20.7716,20.3581,20.3864,3043874.4962468,0
+BRX.US,D,20210427,000000,20.4518,20.8048,20.3483,20.678,1516732.1027186,0
+BRX.US,D,20210428,000000,20.7327,21.1657,20.5746,20.8272,2842530.2644242,0
+BRX.US,D,20210429,000000,21.0438,21.4104,20.8506,21.0622,2023587.0456238,0
+BRX.US,D,20210430,000000,20.9305,21.1003,20.7287,20.9881,2549293.9147404,0
+BRX.US,D,20210503,000000,21.1373,21.1949,20.8701,20.9491,1923389.6627613,0
+BRX.US,D,20210504,000000,21.4758,21.5138,20.6204,20.7521,2462512.0982083,0
+BRX.US,D,20210505,000000,20.7063,20.7063,20.3142,20.481,1288337.3151846,0
+BRX.US,D,20210506,000000,20.5453,20.8408,20.2977,20.7999,2021266.6981302,0
+BRX.US,D,20210507,000000,20.7239,21.3724,20.4518,21.3343,2601624.2616377,0
+BRX.US,D,20210510,000000,21.5235,21.7021,21.1227,21.1471,1945389.3869423,0
+BRX.US,D,20210511,000000,20.7716,20.8935,20.4176,20.7063,2646769.0162969,0
+BRX.US,D,20210512,000000,20.7423,20.8555,20.0236,20.0675,1722990.795671,0
+BRX.US,D,20210513,000000,20.1416,20.7862,20.0284,20.5932,2334519.7618084,0
+BRX.US,D,20210514,000000,20.6965,21.1657,20.678,21.1003,1787539.1101923,0
+BRX.US,D,20210517,000000,20.9881,21.1189,20.7999,21.0525,1861781.0019138,0
+BRX.US,D,20210518,000000,21.0818,21.1373,20.7111,20.7239,1469553.0708048,0
+BRX.US,D,20210519,000000,20.481,20.7151,20.1045,20.7063,2086389.2038121,0
+BRX.US,D,20210520,000000,20.6488,20.7239,20.2108,20.5259,1422840.5692089,0
+BRX.US,D,20210521,000000,20.6204,20.7239,20.4224,20.5171,1419472.3228473,0
+BRX.US,D,20210524,000000,20.7151,20.8174,20.481,20.7521,2570627.1670386,0
+BRX.US,D,20210525,000000,20.6965,21.0242,20.5746,20.5844,1424913.8094352,0
+BRX.US,D,20210526,000000,20.6488,21.1003,20.5171,20.9784,2773145.4147163,0
+BRX.US,D,20210527,000000,21.2222,21.3919,21.1101,21.1276,2049245.1877708,0
+BRX.US,D,20210528,000000,21.269,21.4572,21.1373,21.3343,1663936.2601467,0
+BRX.US,D,20210601,000000,21.4572,22.0024,21.3539,21.9927,2103065.3556616,0
+BRX.US,D,20210602,000000,22.1058,22.452,21.8093,22.3779,2348669.4725512,0
+BRX.US,D,20210603,000000,22.3126,22.3213,22.0873,22.1994,1578275.1417191,0
+BRX.US,D,20210604,000000,22.3311,22.452,21.8328,21.9547,1508103.8551895,0
+BRX.US,D,20210607,000000,22.0386,22.4432,21.9741,22.3126,1177008.8265377,0
+BRX.US,D,20210608,000000,22.3126,22.7963,22.3028,22.6402,2097388.0405613,0
+BRX.US,D,20210609,000000,22.7437,22.9407,22.6218,22.8197,1558643.9560755,0
+BRX.US,D,20210610,000000,22.8656,22.9407,22.4432,22.649,1722276.1327443,0
+BRX.US,D,20210611,000000,22.5555,22.7914,22.4062,22.7163,2453961.7766224,0
+BRX.US,D,20210614,000000,22.7621,22.9319,22.294,22.4432,1671675.5367182,0
+BRX.US,D,20210615,000000,22.3974,22.4618,22.0775,22.1419,1842677.8670697,0
+BRX.US,D,20210616,000000,22.1058,22.3584,21.9976,22.0112,1922348.9412827,0
+BRX.US,D,20210617,000000,22.0112,22.1243,21.2788,21.6542,2170967.5617655,0
+BRX.US,D,20210618,000000,21.6074,21.6074,21.1101,21.1471,3741658.2534581,0
+BRX.US,D,20210621,000000,21.3071,21.9449,21.269,21.8416,1888290.1773882,0
+BRX.US,D,20210622,000000,21.8512,21.8512,21.4758,21.5694,1914526.6120612,0
+BRX.US,D,20210623,000000,21.5987,21.9839,21.5041,21.6445,2098322.1265386,0
+BRX.US,D,20210624,000000,21.7293,21.7293,21.3675,21.5607,1174268.0890873,0
+BRX.US,D,20210625,000000,21.5694,22.0678,21.4953,22.0024,2674698.2895523,0
+BRX.US,D,20210628,000000,22.0024,22.0024,21.428,21.5791,2475972.7795584,0
+BRX.US,D,20210629,000000,21.6542,22.0434,21.6074,21.6172,1146992.9836184,0
+BRX.US,D,20210630,000000,21.5694,21.7859,21.5041,21.5041,1931042.8106588,0
+BRX.US,D,20210701,000000,21.6074,22.0298,21.4475,21.7761,3522548.9572638,0
+BRX.US,D,20210702,000000,21.8571,22.0941,21.5723,21.7245,1873464.7666903,0
+BRX.US,D,20210706,000000,21.6298,21.7147,20.9511,21.43,2348996.5564445,0
+BRX.US,D,20210707,000000,21.2592,21.587,21.1744,21.4777,1775394.967146,0
+BRX.US,D,20210708,000000,21.1647,21.3783,20.7902,21.1549,2856974.2481368,0
+BRX.US,D,20210709,000000,21.3734,22.0326,21.2124,21.9897,1668102.222085,0
+BRX.US,D,20210712,000000,21.819,22.2599,21.6767,22.1507,1941775.0586548,0
+BRX.US,D,20210713,000000,22.0376,22.1224,21.4777,21.5343,1328625.0278301,0
+BRX.US,D,20210714,000000,21.5255,21.9137,21.3831,21.8376,1440432.3508912,0
+BRX.US,D,20210715,000000,21.6582,21.7908,21.2261,21.43,3712132.5237081,0
+BRX.US,D,20210716,000000,21.6104,21.7957,21.231,21.269,3033271.4412619,0
+BRX.US,D,20210719,000000,20.7667,20.9277,19.9271,20.3025,4021028.9119553,0
+BRX.US,D,20210720,000000,20.4634,21.4875,20.4156,21.3168,2642797.8692167,0
+BRX.US,D,20210721,000000,21.5157,21.9137,21.3353,21.6484,1186205.1131793,0
+BRX.US,D,20210722,000000,21.5343,21.5723,20.9852,21.0603,1456595.8320615,0
+BRX.US,D,20210723,000000,21.1647,21.3636,20.8906,21.1647,1220148.0135004,0
+BRX.US,D,20210726,000000,21.2222,21.5538,21.1081,21.2973,2505324.2012776,0
+BRX.US,D,20210727,000000,21.1549,21.4494,20.9189,21.3636,1890687.4254836,0
+BRX.US,D,20210728,000000,21.4494,21.5157,20.9706,21.2592,1623061.026903,0
+BRX.US,D,20210729,000000,21.43,22.0756,21.3831,21.7908,1862180.8850435,0
+BRX.US,D,20210730,000000,21.6679,22.2365,21.6679,21.8288,2146512.1450315,0
+BRX.US,D,20210802,000000,22.0092,22.5779,21.6582,21.6582,1926310.8602908,0
+BRX.US,D,20210803,000000,22.0853,22.0853,21.3305,21.7811,2499460.2740502,0
+BRX.US,D,20210804,000000,21.705,21.9185,21.2642,21.3255,2764301.845502,0
+BRX.US,D,20210805,000000,21.5441,22.1653,21.5441,22.1409,2098689.1987448,0
+BRX.US,D,20210806,000000,22.4257,22.5583,22.1175,22.255,1699065.4804193,0
+BRX.US,D,20210809,000000,22.0941,22.1897,21.819,22.0376,1176095.2473876,0
+BRX.US,D,20210810,000000,22.0376,22.4354,21.8903,22.0376,2320549.4858032,0
+BRX.US,D,20210811,000000,22.1897,22.6159,21.8571,22.5301,2783280.9140419,0
+BRX.US,D,20210812,000000,22.6822,22.7115,22.0326,22.2268,1105836.8068426,0
+BRX.US,D,20210813,000000,22.3213,22.5398,22.2082,22.3409,1435720.9073504,0
+BRX.US,D,20210816,000000,22.2648,22.4686,21.9566,22.0092,1344620.3530177,0
+BRX.US,D,20210817,000000,21.8093,21.9137,21.1842,21.6767,1832519.8102342,0
+BRX.US,D,20210818,000000,21.5635,21.7479,21.3168,21.4396,1652919.9925944,0
+BRX.US,D,20210819,000000,21.1842,21.5157,21.0086,21.2885,1950709.8832499,0
+BRX.US,D,20210820,000000,21.2124,21.6436,21.0038,21.5343,2507141.1061644,0
+BRX.US,D,20210823,000000,21.6962,21.9088,21.4777,21.6201,1342404.5903426,0
+BRX.US,D,20210824,000000,21.7147,21.8474,21.5343,21.6201,3261973.8312034,0
+BRX.US,D,20210825,000000,21.6962,22.1409,21.4972,21.8951,1559244.8061113,0
+BRX.US,D,20210826,000000,21.9419,21.9712,21.5821,21.6484,1941418.2398622,0
+BRX.US,D,20210827,000000,21.7908,22.3691,21.6582,22.1224,1953143.0182929,0
+BRX.US,D,20210830,000000,22.1039,22.1702,21.8288,22.1224,1368273.9528094,0
+BRX.US,D,20210831,000000,22.0278,22.2892,21.9517,22.2365,1578800.1164946,0
+BRX.US,D,20210901,000000,22.4072,22.6071,22.1799,22.5115,1792868.8345721,0
+BRX.US,D,20210902,000000,22.6627,22.692,22.2648,22.4638,1725112.2269411,0
+BRX.US,D,20210903,000000,22.3409,22.4832,22.0414,22.4072,1427678.1297368,0
+BRX.US,D,20210907,000000,22.2268,22.3984,21.8571,21.981,1984121.6567475,0
+BRX.US,D,20210908,000000,21.9712,22.3077,21.8805,22.217,1754207.3133207,0
+BRX.US,D,20210909,000000,22.056,22.2414,21.8571,21.8766,2450772.9649986,0
+BRX.US,D,20210910,000000,22.018,22.0278,21.3549,21.3549,1874696.2016615,0
+BRX.US,D,20210913,000000,21.6104,22.2316,21.5255,22.1321,2277983.4646598,0
+BRX.US,D,20210914,000000,22.2843,22.2843,21.8668,22.0658,1181737.7008816,0
+BRX.US,D,20210915,000000,22.1127,22.3593,21.9712,22.3028,1795257.8799367,0
+BRX.US,D,20210916,000000,22.2648,22.5779,22.1702,22.4072,2022895.9655484,0
+BRX.US,D,20210917,000000,22.4735,22.5583,21.8854,21.9049,7383795.8493503,0
+BRX.US,D,20210920,000000,21.2788,21.7099,21.1939,21.5538,2013956.0142464,0
+BRX.US,D,20210921,000000,21.8006,21.9517,21.5157,21.5255,1998311.3558033,0
+BRX.US,D,20210922,000000,21.7333,22.2316,21.6532,22.0278,1581980.7253876,0
+BRX.US,D,20210923,000000,22.1127,22.3643,22.018,22.0853,1738726.7094949,0
+BRX.US,D,20210924,000000,22.0092,22.1127,21.705,21.7245,1651862.8656542,0
+BRX.US,D,20210927,000000,21.8376,22.1702,21.6582,21.7147,2062471.0659499,0
+BRX.US,D,20210928,000000,21.6104,21.7245,21.4114,21.4494,1594942.0654963,0
+BRX.US,D,20210929,000000,21.5538,21.8922,21.43,21.7723,1995715.1914845,0
+BRX.US,D,20210930,000000,21.9235,21.9235,20.9657,20.9657,2849435.9384715,0
+BRX.US,D,20211001,000000,21.0798,21.981,21.0798,21.8854,1928351.2895935,0
+BRX.US,D,20211004,000000,21.8328,22.1877,21.8044,22.0912,2281504.4868838,0
+BRX.US,D,20211005,000000,22.1683,22.1683,21.6708,21.7469,1837417.8659022,0
+BRX.US,D,20211006,000000,21.5655,22.0532,21.1773,22.0142,2685419.2587934,0
+BRX.US,D,20211007,000000,22.1389,22.494,22.0629,22.1965,1812680.4802948,0
+BRX.US,D,20211008,000000,22.2063,22.4647,21.9673,21.9771,1826770.7212389,0
+BRX.US,D,20211011,000000,21.8903,22.0092,21.7274,21.9185,1640607.6935654,0
+BRX.US,D,20211012,000000,21.9283,22.2784,21.8522,22.215,2561495.4769027,0
+BRX.US,D,20211013,000000,22.1965,22.5895,22.0239,22.5505,1458941.813089,0
+BRX.US,D,20211014,000000,22.7709,22.7709,22.4404,22.494,1928803.4651325,0
+BRX.US,D,20211015,000000,22.6851,22.7905,22.2014,22.2736,1664562.7437165,0
+BRX.US,D,20211018,000000,22.1585,22.5993,22.1585,22.5895,2316801.863139,0
+BRX.US,D,20211019,000000,22.7417,22.7417,22.3155,22.4257,2578329.5313213,0
+BRX.US,D,20211020,000000,22.4072,22.9153,22.3204,22.9055,2146269.1391297,0
+BRX.US,D,20211021,000000,22.8197,22.8197,22.3691,22.494,2336975.4543613,0
+BRX.US,D,20211022,000000,22.5701,22.8275,22.5037,22.6754,2289139.1786368,0
+BRX.US,D,20211025,000000,22.7417,22.9523,22.5407,22.886,1603539.5527846,0
+BRX.US,D,20211026,000000,22.9153,22.9865,22.6754,22.847,1959060.2632709,0
+BRX.US,D,20211027,000000,22.8002,22.8763,22.178,22.5603,4229992.4554106,0
+BRX.US,D,20211028,000000,22.5125,22.6705,22.2931,22.6266,2342376.9526361,0
+BRX.US,D,20211029,000000,22.494,22.7144,22.3497,22.4354,3131107.4629765,0
+BRX.US,D,20211101,000000,22.5798,23.048,22.3204,22.9523,2117232.4972074,0
+BRX.US,D,20211102,000000,23.202,23.7999,23.1435,23.5278,3318634.1946563,0
+BRX.US,D,20211103,000000,23.6896,24.4368,23.6516,24.2456,2699380.3067264,0
+BRX.US,D,20211104,000000,24.3597,24.4075,23.4596,23.518,3183219.4121644,0
+BRX.US,D,20211105,000000,23.9677,24.7235,23.9579,24.4172,2709461.4629599,0
+BRX.US,D,20211108,000000,24.427,24.5323,23.4692,23.6702,3046119.9938212,0
+BRX.US,D,20211109,000000,23.5746,23.8906,23.4742,23.6234,1407640.9089153,0
+BRX.US,D,20211110,000000,23.5551,23.7707,23.5463,23.5843,1317677.4581488,0
+BRX.US,D,20211111,000000,23.5746,23.7901,23.441,23.6234,1235282.051947,0
+BRX.US,D,20211112,000000,23.5941,23.7569,23.3074,23.3541,1342007.783237,0
+BRX.US,D,20211115,000000,23.4985,23.6516,23.4029,23.5843,1935052.9207106,0
+BRX.US,D,20211116,000000,23.5843,23.5843,23.1259,23.3541,1713998.5519597,0
+BRX.US,D,20211117,000000,23.2303,23.6896,22.9719,23.6702,2401354.5875584,0
+BRX.US,D,20211118,000000,23.8526,23.9198,23.5083,23.5746,2016664.9661147,0
+BRX.US,D,20211119,000000,23.8623,23.8623,23.3171,23.518,2049772.2132289,0
+BRX.US,D,20211122,000000,23.68,24.0349,23.518,23.9296,2285860.1369734,0
+BRX.US,D,20211123,000000,23.7853,24.1012,23.7853,23.9296,2161005.3451294,0
+BRX.US,D,20211124,000000,23.9296,24.0486,23.6896,23.9579,1067752.5527758,0
+BRX.US,D,20211126,000000,23.0772,23.1211,22.2931,22.7515,1567826.9132793,0
+BRX.US,D,20211129,000000,23.0206,23.048,22.259,22.3887,2565852.1523336,0
+BRX.US,D,20211130,000000,22.1107,22.1292,21.666,21.7664,3702617.3559042,0
+BRX.US,D,20211201,000000,22.6364,22.7515,21.2875,21.2973,2483516.2159306,0
+BRX.US,D,20211202,000000,21.6318,22.81,21.5265,22.5603,3513448.0273687,0
+BRX.US,D,20211203,000000,22.6656,22.8197,22.0824,22.3301,2455679.2233974,0
+BRX.US,D,20211206,000000,22.7144,23.3357,22.5895,23.0109,2775644.1716062,0
+BRX.US,D,20211207,000000,23.1923,23.5599,23.0011,23.2781,3204932.0407652,0
+BRX.US,D,20211208,000000,23.3357,23.7335,23.202,23.5551,1734381.3128189,0
+BRX.US,D,20211209,000000,23.1923,23.244,22.8568,22.9523,2604123.0185276,0
+BRX.US,D,20211210,000000,23.1727,23.1825,22.6754,22.9153,2891814.3221464,0
+BRX.US,D,20211213,000000,22.7046,22.9914,22.374,22.7222,2290052.757787,0
+BRX.US,D,20211214,000000,22.6558,22.8275,22.3204,22.3593,2155250.1040859,0
+BRX.US,D,20211215,000000,22.5037,22.6949,22.0336,22.5603,2095755.6971191,0
+BRX.US,D,20211216,000000,22.6558,22.9055,22.5125,22.7417,4571670.0322202,0
+BRX.US,D,20211217,000000,22.7905,22.9329,22.5603,22.7417,5471119.9784406,0
+BRX.US,D,20211220,000000,22.215,22.4208,21.7079,22.0824,2208152.5914611,0
+BRX.US,D,20211221,000000,22.3301,23.087,22.3301,23.0576,2519491.3428236,0
+BRX.US,D,20211222,000000,23.1337,23.4936,22.9426,23.3269,1325638.2084537,0
+BRX.US,D,20211223,000000,23.4127,23.5843,23.2684,23.441,1645440.1273866,0
+BRX.US,D,20211227,000000,23.3932,23.7375,23.1533,23.7287,1265218.9435817,0
+BRX.US,D,20211228,000000,23.6039,23.9481,23.5551,23.8428,1448708.9063344,0
+BRX.US,D,20211229,000000,23.9393,24.0154,23.6604,23.9959,1132166.5475792,0
+BRX.US,D,20211230,000000,23.9861,24.3929,23.9677,24.2261,1572738.2983849,0
+BRX.US,D,20211231,000000,24.2642,24.4982,24.2261,24.3217,1573229.4368956,0
+BRX.US,D,20220103,000000,24.3411,24.6756,24.1403,24.3977,2327662.2788049,0
+BRX.US,D,20220104,000000,24.5723,25.0404,24.5431,24.9487,2655610.5348285,0
+BRX.US,D,20220105,000000,24.9487,25.2004,24.5284,24.5723,2855257.8267032,0
+BRX.US,D,20220106,000000,24.7751,24.9487,24.5382,24.8132,2023686.5037355,0
+BRX.US,D,20220107,000000,24.6591,25.1136,24.5918,24.8132,3546125.6564537,0
+BRX.US,D,20220110,000000,24.939,25.1907,24.7361,25.1321,2731627.292441,0
+BRX.US,D,20220111,000000,25.1711,25.3545,24.5918,25.2287,3024273.0455026,0
+BRX.US,D,20220112,000000,25.1613,25.5866,25.1487,25.5866,5161274.1240957,0
+BRX.US,D,20220113,000000,25.7602,26.2342,25.7124,25.8568,5492451.1800561,0
+BRX.US,D,20220114,000000,25.7505,25.7505,25.292,25.6256,2871392.5983155,0
+BRX.US,D,20220118,000000,25.6929,25.6929,25.094,25.2872,3117099.249341,0
+BRX.US,D,20220119,000000,25.335,25.4413,24.3109,24.3304,2952405.8443665,0
+BRX.US,D,20220120,000000,24.2914,24.5528,23.6448,23.6926,2960056.9415812,0
+BRX.US,D,20220121,000000,23.635,23.9442,23.3785,23.4898,2954873.8410156,0
+BRX.US,D,20220124,000000,23.007,23.7463,22.4852,23.6448,3479918.3396148,0
+BRX.US,D,20220125,000000,23.2478,23.9442,22.9387,23.7697,2968708.7719615,0
+BRX.US,D,20220126,000000,24.1178,24.6884,23.8135,23.9725,6284935.4651088,0
+BRX.US,D,20220127,000000,24.1569,24.5928,23.3493,23.4127,3274661.4051695,0
+BRX.US,D,20220128,000000,23.442,24.2339,23.2098,24.2241,3809221.0715726,0
+BRX.US,D,20220131,000000,23.9345,24.5138,23.7745,24.504,2827914.0233634,0
+BRX.US,D,20220201,000000,24.5138,24.6494,24.0506,24.2816,3049181.6631168,0
+BRX.US,D,20220202,000000,24.3109,24.6542,24.1763,24.6006,2169575.1482011,0
+BRX.US,D,20220203,000000,24.4855,24.7459,24.3158,24.3597,2171791.9362174,0
+BRX.US,D,20220204,000000,24.0506,24.3879,23.6634,24.1081,2737844.962437,0
+BRX.US,D,20220207,000000,24.1569,24.4368,23.9539,23.992,3812117.6609094,0
+BRX.US,D,20220208,000000,24.862,24.862,23.9725,24.3402,3909800.9067616,0
+BRX.US,D,20220209,000000,24.6201,24.9537,24.5138,24.7751,3122160.334285,0
+BRX.US,D,20220210,000000,24.504,25.2628,24.2963,24.466,3699252.1855667,0
+BRX.US,D,20220211,000000,24.5625,24.8327,24.0213,24.3402,3308167.510072,0
+BRX.US,D,20220214,000000,24.3792,24.4943,23.7365,23.7989,3459970.3234915,0
+BRX.US,D,20220215,000000,23.9725,24.3879,23.876,24.1178,4023989.0724565,0
+BRX.US,D,20220216,000000,24.1851,24.7898,24.1665,24.6494,3095821.3654761,0
+BRX.US,D,20220217,000000,24.504,24.8035,24.3879,24.4855,2949291.8826617,0
+BRX.US,D,20220218,000000,24.4172,24.7557,24.3158,24.4943,2896000.7909118,0
+BRX.US,D,20220222,000000,24.4172,24.5138,23.9052,24.1851,3076492.6555331,0
+BRX.US,D,20220223,000000,24.4075,24.6201,23.5961,23.6731,2277115.0005295,0
+BRX.US,D,20220224,000000,23.084,24.1276,22.8432,24.0115,2969833.5714314,0
+BRX.US,D,20220225,000000,24.1949,24.7947,24.0788,24.7751,2497059.9499307,0
+BRX.US,D,20220228,000000,24.2436,24.8035,23.9296,24.2728,4562247.1451385,0
+BRX.US,D,20220301,000000,24.1763,24.3499,23.519,23.8087,3987949.3490578,0
+BRX.US,D,20220302,000000,24.0602,24.6396,23.8662,24.4465,7082303.4510504,0
+BRX.US,D,20220303,000000,24.6103,24.7264,24.2914,24.5138,3797965.8994839,0
+BRX.US,D,20220304,000000,24.1081,24.6006,23.7745,24.5625,3183852.0477825,0
+BRX.US,D,20220307,000000,24.4943,24.6396,23.833,23.8954,3044674.2625062,0
+BRX.US,D,20220308,000000,24.0506,24.6298,23.8526,24.2632,3700805.5777243,0
+BRX.US,D,20220309,000000,24.7361,25.0404,24.3695,24.4465,2837271.2885981,0
+BRX.US,D,20220310,000000,24.1373,24.4465,23.8662,24.2339,2729024.976074,0
+BRX.US,D,20220311,000000,24.4855,24.6298,24.0213,24.031,2855739.7371416,0
+BRX.US,D,20220314,000000,24.1471,24.4368,23.5667,23.6731,2759027.4895556,0
+BRX.US,D,20220315,000000,23.8087,24.1178,23.7219,24.0886,1928428.1901954,0
+BRX.US,D,20220316,000000,24.3977,24.4992,23.6156,24.0983,3781232.3285184,0
+BRX.US,D,20220317,000000,24.031,24.306,23.876,24.1665,2408138.2459842,0
+BRX.US,D,20220318,000000,23.9442,24.1665,23.794,24.1569,4024926.2344579,0
+BRX.US,D,20220321,000000,24.2534,24.427,23.7647,23.9052,4064868.4070656,0
+BRX.US,D,20220322,000000,24.1763,24.5918,24.1569,24.3792,3553637.3072437,0
+BRX.US,D,20220323,000000,24.4368,24.4368,24.0408,24.0886,1664551.4649616,0
+BRX.US,D,20220324,000000,24.0788,24.2778,23.9052,24.2339,2140364.198248,0
+BRX.US,D,20220325,000000,24.3499,24.6688,24.2914,24.6298,2597667.4693365,0
+BRX.US,D,20220328,000000,24.6688,24.7557,24.3207,24.6688,1892285.932661,0
+BRX.US,D,20220329,000000,24.9098,25.5193,24.9098,25.49,2718783.8665885,0
+BRX.US,D,20220330,000000,25.4706,25.5671,25.1809,25.335,1698734.2951606,0
+BRX.US,D,20220331,000000,25.3935,25.4754,24.9293,24.939,2893482.5525361,0
+BRX.US,D,20220401,000000,25.0453,25.1613,24.7801,25.0648,3259823.6903752,0
+BRX.US,D,20220404,000000,25.1331,25.1331,24.6748,24.9575,1574153.2694593,0
+BRX.US,D,20220405,000000,24.8892,25.1623,24.3383,24.4016,1715229.9869309,0
+BRX.US,D,20220406,000000,24.3723,24.7283,24.07,24.6552,3132104.0947766,0
+BRX.US,D,20220407,000000,24.6748,24.6942,24.0798,24.4894,1910360.6501229,0
+BRX.US,D,20220408,000000,24.665,24.7893,24.4602,24.6942,1320274.6478091,0
+BRX.US,D,20220411,000000,24.5967,24.9771,24.5967,24.7235,1496808.6947879,0
+BRX.US,D,20220412,000000,24.8015,25.099,24.6162,24.8796,1928656.8413182,0
+BRX.US,D,20220413,000000,24.9868,25.3965,24.9478,25.3477,1443067.4781818,0
+BRX.US,D,20220414,000000,25.4257,25.7085,25.3477,25.3671,1991212.9175807,0
+BRX.US,D,20220418,000000,25.2696,25.5427,25.094,25.2696,1165946.4186244,0
+BRX.US,D,20220419,000000,25.3574,25.8792,25.3574,25.8255,2031869.7531151,0
+BRX.US,D,20220420,000000,25.9328,26.3522,25.9328,26.1864,2278747.3439717,0
+BRX.US,D,20220421,000000,26.4107,26.518,25.7817,25.8255,1480320.180407,0
+BRX.US,D,20220422,000000,25.7963,25.8353,25.3477,25.3574,1672203.5875177,0
+BRX.US,D,20220425,000000,25.2404,25.611,24.7673,25.5037,3834562.38324,0
+BRX.US,D,20220426,000000,25.4061,25.689,24.9771,24.9868,2623106.1884329,0
+BRX.US,D,20220427,000000,24.9965,25.4061,24.8892,25.055,2182791.798308,0
+BRX.US,D,20220428,000000,25.055,25.9231,24.9429,25.8646,2158415.3328587,0
+BRX.US,D,20220429,000000,25.6207,25.7475,24.704,24.7527,2873643.2225968,0
+BRX.US,D,20220502,000000,24.9478,25.0356,23.8067,24.3138,3215723.7585601,0
+BRX.US,D,20220503,000000,24.0602,24.8015,23.9335,24.5479,2468370.898729,0
+BRX.US,D,20220504,000000,24.5479,25.0015,24.1725,24.9575,1947762.0268452,0
+BRX.US,D,20220505,000000,24.7527,24.8698,23.636,23.836,1639647.9740542,0
+BRX.US,D,20220506,000000,23.6116,23.8652,23.2996,23.5921,1988953.0652273,0
+BRX.US,D,20220509,000000,23.4068,23.5239,22.7437,22.8314,2202596.2666412,0
+BRX.US,D,20220510,000000,23.124,23.2508,22.2804,22.4803,2416961.3083713,0
+BRX.US,D,20220511,000000,22.5876,23.1143,21.9634,22.0122,3016199.5076483,0
+BRX.US,D,20220512,000000,22.0024,22.5339,21.8366,22.3437,3265093.9449563,0
+BRX.US,D,20220513,000000,22.5291,23.1483,22.3633,23.124,2352452.9821629,0
+BRX.US,D,20220516,000000,23.1337,23.3971,22.9679,23.2898,2153468.0608055,0
+BRX.US,D,20220517,000000,23.6409,24.0408,23.4556,24.031,2124186.3622986,0
+BRX.US,D,20220518,000000,23.9627,23.9627,22.7144,22.8997,1973319.6855391,0
+BRX.US,D,20220519,000000,22.6851,22.9777,22.2608,22.2852,2532228.1331749,0
+BRX.US,D,20220520,000000,22.4316,22.4901,21.0368,21.6903,3221710.7267504,0
+BRX.US,D,20220523,000000,21.9634,22.1389,21.5245,21.9634,1861217.0641669,0
+BRX.US,D,20220524,000000,21.8171,22.69,21.4562,22.6558,3530773.2202978,0
+BRX.US,D,20220525,000000,22.6266,23.1045,22.5096,23.0558,2645887.2227288,0
+BRX.US,D,20220526,000000,23.28,23.4898,23.2215,23.2606,1473471.9254758,0
+BRX.US,D,20220527,000000,23.4361,23.914,23.3679,23.8945,1490688.4322209,0
+BRX.US,D,20220531,000000,23.6409,23.914,23.5141,23.7775,2794243.8638436,0
+BRX.US,D,20220601,000000,23.8848,23.8848,22.851,23.2898,1524713.3598507,0
+BRX.US,D,20220602,000000,23.1923,23.6702,23.0118,23.6506,1612221.1180643,0
+BRX.US,D,20220603,000000,23.5239,23.5433,23.1533,23.28,1419750.1903553,0
+BRX.US,D,20220606,000000,23.4556,23.6214,23.124,23.1631,2787443.7999561,0
+BRX.US,D,20220607,000000,22.9679,23.5239,22.8314,23.5141,1954264.7417388,0
+BRX.US,D,20220608,000000,23.2508,23.3629,22.8753,22.89,1535598.383709,0
+BRX.US,D,20220609,000000,22.7631,22.8217,21.8512,21.9049,2297576.7126733,0
+BRX.US,D,20220610,000000,21.5733,21.7489,21.2514,21.2514,2207483.0435543,0
+BRX.US,D,20220613,000000,20.676,20.7345,19.6959,19.808,2556672.2711539,0
+BRX.US,D,20220614,000000,19.847,20.0031,19.2716,19.4569,2448868.9060964,0
+BRX.US,D,20220615,000000,19.5935,20.1689,19.4959,19.7397,2961516.0023339,0
+BRX.US,D,20220616,000000,19.2619,19.3643,18.9401,19.0668,2297446.4943208,0
+BRX.US,D,20220617,000000,19.1741,19.6715,19.1253,19.2424,4535144.2970178,0
+BRX.US,D,20220621,000000,19.5349,19.7153,19.1741,19.1936,2961825.655424,0
+BRX.US,D,20220622,000000,19.1936,19.808,19.0522,19.4472,4503476.6291705,0
+BRX.US,D,20220623,000000,19.7105,19.9055,19.4911,19.8568,3133508.8124373,0
+BRX.US,D,20220624,000000,20.0518,20.4956,19.9349,20.3445,2762379.3304555,0
+BRX.US,D,20220627,000000,20.2469,20.6126,20.0616,20.52,2665064.1821508,0
+BRX.US,D,20220628,000000,20.7638,21.0808,20.3347,20.4127,2509311.7538196,0
+BRX.US,D,20220629,000000,20.3055,20.3737,19.9445,20.1299,2257851.9124333,0
+BRX.US,D,20220630,000000,19.6813,20.1006,19.5252,19.7105,3193153.9445838,0
+BRX.US,D,20220701,000000,19.7401,20.3669,19.6908,20.2928,2367986.7247419,0
+BRX.US,D,20220705,000000,19.9967,20.2238,19.671,20.204,1612752.1734171,0
+BRX.US,D,20220706,000000,20.2238,20.5001,19.8191,19.9375,1479337.5782379,0
+BRX.US,D,20220707,000000,20.1152,20.3126,20.0066,20.1448,1102202.0625865,0
+BRX.US,D,20220708,000000,20.1645,20.2534,19.8289,20.0461,1848324.2068895,0
+BRX.US,D,20220711,000000,19.8092,20.1251,19.7253,19.8487,1656041.6791788,0
+BRX.US,D,20220712,000000,19.7697,20.4508,19.75,20.3126,2310534.1838725,0
+BRX.US,D,20220713,000000,20.0165,20.3175,19.9375,20.0461,1304768.2161891,0
+BRX.US,D,20220714,000000,19.5822,19.9375,19.4934,19.6217,1603462.4625005,0
+BRX.US,D,20220715,000000,20.0856,20.4606,19.75,20.283,1622336.7153813,0
+BRX.US,D,20220718,000000,20.4705,20.5939,20.3669,20.4902,1865061.694548,0
+BRX.US,D,20220719,000000,20.7469,21.2996,20.6975,21.2502,1767102.8124809,0
+BRX.US,D,20220720,000000,21.191,21.7043,21.1121,21.5365,2339948.3934186,0
+BRX.US,D,20220721,000000,21.6056,21.6648,21.1417,21.645,1774040.9671713,0
+BRX.US,D,20220722,000000,21.7734,21.9115,21.5414,21.724,1201024.1613295,0
+BRX.US,D,20220725,000000,21.8128,21.951,21.5957,21.8918,1608856.5535595,0
+BRX.US,D,20220726,000000,21.8326,21.9461,21.5217,21.6944,2484760.0829482,0
+BRX.US,D,20220727,000000,21.7339,22.0892,21.7191,22.0004,1182000.9731772,0
+BRX.US,D,20220728,000000,22.1583,22.6123,22.0793,22.5728,1483484.4630434,0
+BRX.US,D,20220729,000000,22.4939,23.0565,22.4939,22.8788,2696875.3177361,0
+BRX.US,D,20220801,000000,22.7209,22.8393,22.4001,22.6222,1621031.7587164,0
+BRX.US,D,20220802,000000,22.711,22.9578,22.2076,22.2175,1564768.6736891,0
+BRX.US,D,20220803,000000,22.405,22.5333,21.9313,21.9609,2269682.3533714,0
+BRX.US,D,20220804,000000,21.9609,22.0596,21.7191,21.8721,1669475.2354055,0
+BRX.US,D,20220805,000000,21.7339,21.9609,21.6352,21.9313,1143983.9786609,0
+BRX.US,D,20220808,000000,22.1089,22.632,22.0596,22.3754,1509035.4740155,0
+BRX.US,D,20220809,000000,22.4445,22.5728,22.2274,22.5432,1362568.2726921,0
+BRX.US,D,20220810,000000,22.9281,23.1601,22.8344,23.1157,1183183.3368635,0
+BRX.US,D,20220811,000000,23.2933,23.5697,23.1848,23.2933,1803901.982532,0
+BRX.US,D,20220812,000000,23.55,23.8609,23.2736,23.8066,1713347.311107,0
+BRX.US,D,20220815,000000,23.8066,23.93,23.6585,23.8954,1112360.0560044,0
+BRX.US,D,20220816,000000,23.9349,24.1718,23.7968,23.9053,1705802.2705142,0
+BRX.US,D,20220817,000000,23.6684,23.7276,23.3772,23.4513,2561474.9189365,0
+BRX.US,D,20220818,000000,23.5006,23.6042,23.2341,23.4315,1318146.0483345,0
+BRX.US,D,20220819,000000,23.1354,23.3822,22.6814,22.79,1249149.5041733,0
+BRX.US,D,20220822,000000,22.5037,22.5037,22.0843,22.1682,1326442.8574408,0
+BRX.US,D,20220823,000000,22.2372,22.331,21.9954,22.178,1172170.2320906,0
+BRX.US,D,20220824,000000,22.2471,22.4544,22.1089,22.1583,1106112.8799208,0
+BRX.US,D,20220825,000000,22.2866,22.5926,22.2175,22.563,689272.43667555,0
+BRX.US,D,20220826,000000,22.5531,22.563,21.8227,21.8326,1307039.7323713,0
+BRX.US,D,20220829,000000,21.6253,21.8424,21.4921,21.6352,1410393.7186625,0
+BRX.US,D,20220830,000000,21.7437,21.7734,21.4032,21.4279,1217006.8409792,0
+BRX.US,D,20220831,000000,21.5661,21.6352,21.191,21.2009,1304221.1070283,0
+BRX.US,D,20220901,000000,20.9837,21.4772,20.7962,21.4575,1906809.1630086,0
+BRX.US,D,20220902,000000,21.7141,21.8079,21.2256,21.3292,1966461.2853373,0
+BRX.US,D,20220906,000000,21.5069,21.6253,21.2305,21.3983,2150112.6594546,0
+BRX.US,D,20220907,000000,21.4378,21.9856,21.4279,21.9411,1496769.0839985,0
+BRX.US,D,20220908,000000,21.7141,22.1978,21.645,21.9609,1870875.2359636,0
+BRX.US,D,20220909,000000,22.1188,22.3656,21.9806,22.2866,1127058.0422915,0
+BRX.US,D,20220912,000000,22.4544,22.632,22.3507,22.5136,1848050.6523092,0
+BRX.US,D,20220913,000000,21.9609,22.0892,21.2108,21.3193,1800702.4071067,0
+BRX.US,D,20220914,000000,21.1811,21.2206,20.7537,20.964,2526378.8794395,0
+BRX.US,D,20220915,000000,21.0134,21.1762,20.811,20.8752,1857073.9008011,0
+BRX.US,D,20220916,000000,20.737,21.0282,20.4606,20.9936,3918402.9014473,0
+BRX.US,D,20220919,000000,20.7765,21.043,20.7469,20.9936,1779708.6128106,0
+BRX.US,D,20220920,000000,20.6975,20.7863,20.2139,20.3126,1633875.6528476,0
+BRX.US,D,20220921,000000,20.5199,20.6876,19.9474,19.9474,1367689.8223358,0
+BRX.US,D,20220922,000000,19.9474,19.9573,19.2121,19.296,1688228.9216379,0
+BRX.US,D,20220923,000000,18.9999,19.0591,18.6051,18.8814,2394413.1103713,0
+BRX.US,D,20220926,000000,18.7038,18.7087,17.8253,18.0523,3537947.2437222,0
+BRX.US,D,20220927,000000,18.2695,18.3287,17.9142,18.1412,2682616.0319428,0
+BRX.US,D,20220928,000000,18.3583,18.6445,18.1017,18.5656,2690332.2974396,0
+BRX.US,D,20220929,000000,18.3287,18.3484,17.391,17.9142,2788966.9606368,0
+BRX.US,D,20220930,000000,18.1905,18.3978,17.924,18.23,2735451.5793945,0
+BRX.US,D,20221003,000000,18.53,18.735,18.17,18.52,3151394,0
+BRX.US,D,20221004,000000,18.87,19.36,18.83,19.27,2705350,0
+BRX.US,D,20221005,000000,18.9,19.205,18.59,19.05,3467984,0
+BRX.US,D,20221006,000000,18.99,19.22,18.775,18.97,2497359,0
+BRX.US,D,20221007,000000,18.78,18.9,18.295,18.48,2393643,0
+BRX.US,D,20221010,000000,18.6,18.775,18.405,18.5,1421060,0
+BRX.US,D,20221011,000000,18.52,18.99,18.38,18.89,2417814,0
+BRX.US,D,20221012,000000,18.86,18.89,18.57,18.75,1620141,0
+BRX.US,D,20221013,000000,18.34,19.245,18.11,19.04,2982199,0
+BRX.US,D,20221014,000000,19.35,19.48,18.57,18.67,2157523,0
+BRX.US,D,20221017,000000,19.06,19.29,18.99,19.21,3807633,0
+BRX.US,D,20221018,000000,19.56,19.79,19.285,19.51,2289387,0
+BRX.US,D,20221019,000000,19.27,19.44,18.91,19.1,2428858,0
+BRX.US,D,20221020,000000,19.15,19.455,19.04,19.11,1794902,0
+BRX.US,D,20221021,000000,19.13,19.565,18.95,19.54,1887584,0
+BRX.US,D,20221024,000000,19.78,19.885,19.52,19.83,2272856,0
+BRX.US,D,20221025,000000,19.81,20.78,19.81,20.68,2699574,0
+BRX.US,D,20221026,000000,20.8,20.83,20.335,20.49,4612650,0
+BRX.US,D,20221027,000000,20.78,20.96,20.6,20.71,2503253,0
+BRX.US,D,20221028,000000,20.71,21.195,20.61,21.17,1509639,0
+BRX.US,D,20221031,000000,20.94,21.38,20.9,21.31,2219680,0
+BRX.US,D,20221101,000000,21.45,21.58,21.26,21.47,1830653,0
+BRX.US,D,20221102,000000,20.65,21.68,20.46,21.05,3338912,0
+BRX.US,D,20221103,000000,20.78,21.13,20.31,20.97,3077273,0
+BRX.US,D,20221104,000000,21.23,21.87,21.17,21.82,2307909,0
+BRX.US,D,20221107,000000,21.82,22.03,21.3,21.6,2058669,0
+BRX.US,D,20221108,000000,21.69,21.75,21.215,21.3,1914583,0
+BRX.US,D,20221109,000000,21.26,21.57,21.175,21.2,2740672,0
+BRX.US,D,20221110,000000,22,22.805,21.93,22.71,2482578,0
+BRX.US,D,20221111,000000,22.71,22.855,22.28,22.48,2188155,0
+BRX.US,D,20221114,000000,22.28,22.575,22.15,22.15,2063072,0
+BRX.US,D,20221115,000000,22.47,22.69,22.245,22.42,2901449,0
+BRX.US,D,20221116,000000,22.23,22.34,21.96,22.14,2169076,0
+BRX.US,D,20221117,000000,21.84,22.31,21.78,22.3,2340283,0
+BRX.US,D,20221118,000000,22.66,22.73,22.46,22.72,2414143,0
+BRX.US,D,20221121,000000,22.7,22.9,22.5,22.65,1781585,0
+BRX.US,D,20221122,000000,22.8,23.22,22.69,23.18,1564308,0
+BRX.US,D,20221123,000000,23.08,23.32,23.01,23.08,1525189,0
+BRX.US,D,20221125,000000,23.15,23.34,23.09,23.15,557810,0
+BRX.US,D,20221128,000000,22.99,23.16,22.515,22.6,1206200,0
+BRX.US,D,20221129,000000,22.61,23.05,22.515,23.05,1397692,0
+BRX.US,D,20221130,000000,22.87,23.2,22.74,23.18,3643036,0
+BRX.US,D,20221201,000000,23.39,23.49,22.72,22.97,1607456,0
+BRX.US,D,20221202,000000,22.71,23.18,22.6,23.03,1493294,0
+BRX.US,D,20221205,000000,22.84,22.84,22.435,22.57,1337203,0
+BRX.US,D,20221206,000000,22.77,22.92,22.415,22.53,2771501,0
+BRX.US,D,20221207,000000,22.55,22.905,22.4,22.5,2707970,0
+BRX.US,D,20221208,000000,22.68,22.85,22.54,22.6,5134999,0
+BRX.US,D,20221209,000000,22.53,22.75,22.47,22.54,4115993,0
+BRX.US,D,20221212,000000,22.53,22.67,22.355,22.62,3552566,0
+BRX.US,D,20221213,000000,23.41,23.44,22.505,22.84,5340684,0
+BRX.US,D,20221214,000000,22.81,23.29,22.76,22.95,2257628,0
+BRX.US,D,20221215,000000,22.7,22.81,22.455,22.51,1977021,0
+BRX.US,D,20221216,000000,22.32,22.39,21.835,22.14,3220586,0
+BRX.US,D,20221219,000000,22.1,22.18,21.815,21.95,1103364,0
+BRX.US,D,20221220,000000,21.88,22.075,21.615,21.92,1946744,0
+BRX.US,D,20221221,000000,22.2,22.5675,22.145,22.24,1879660,0
+BRX.US,D,20221222,000000,22.16,22.23,21.705,22.2,1744304,0
+BRX.US,D,20221223,000000,22.13,22.51,22.05,22.48,858188,0
+BRX.US,D,20221227,000000,22.54,22.625,22.4,22.57,1043230,0
+BRX.US,D,20221228,000000,22.71,22.73,22.15,22.18,1283096,0
+BRX.US,D,20221229,000000,22.37,22.65,22.29,22.57,1624031,0
+BRX.US,D,20221230,000000,22.52,22.745,22.435,22.67,2099173,0
+BRX.US,D,20230103,000000,22.67,22.9,22.38,22.58,1760277,0
+BRX.US,D,20230104,000000,22.75,23.28,22.66,23.22,2945098,0
+BRX.US,D,20230105,000000,22.99,23,22.375,22.61,2248794,0
+BRX.US,D,20230106,000000,22.74,23.185,22.695,23.05,3275269,0
+BRX.US,D,20230109,000000,22.98,23.1,22.455,22.46,2073647,0
+BRX.US,D,20230110,000000,22.31,22.35,21.52,21.65,2945196,0
+BRX.US,D,20230111,000000,21.81,22.285,21.64,22.22,3675821,0
+BRX.US,D,20230112,000000,22.34,22.83,22.215,22.77,3676945,0
+BRX.US,D,20230113,000000,22.49,22.66,22.215,22.25,2614056,0
+BRX.US,D,20230117,000000,22.31,23,22.31,22.82,3603084,0
+BRX.US,D,20230118,000000,22.89,23,22.23,22.47,3952149,0
+BRX.US,D,20230119,000000,22.32,22.53,22.12,22.29,1999998,0
+BRX.US,D,20230120,000000,22.34,22.57,22.1,22.56,1841088,0
+BRX.US,D,20230123,000000,22.52,22.8,22.45,22.68,1848392,0
+BRX.US,D,20230124,000000,22.6,22.8975,22.55,22.73,1536005,0
+BRX.US,D,20230125,000000,22.64,22.73,22.445,22.69,1678677,0
+BRX.US,D,20230126,000000,22.79,22.96,22.63,22.75,1171297,0
+BRX.US,D,20230127,000000,22.72,23.52,22.72,23.35,2289922,0
+BRX.US,D,20230130,000000,23.16,23.39,22.86,22.87,1569197,0
+BRX.US,D,20230131,000000,22.91,23.595,22.83,23.53,2496227,0
+BRX.US,D,20230201,000000,23.47,23.85,23.13,23.66,1921563,0
+BRX.US,D,20230202,000000,23.82,24.265,23.7,23.9,8282524,0
+BRX.US,D,20230203,000000,23.61,23.77,23.38,23.52,2504928,0
+BRX.US,D,20230206,000000,23.2,23.35,22.975,23.22,1743556,0
+BRX.US,D,20230207,000000,23.09,23.515,22.94,23.4,5181341,0
+BRX.US,D,20230208,000000,23.25,23.43,23.21,23.27,2338168,0
+BRX.US,D,20230209,000000,23.39,23.48,22.75,22.79,2566475,0
+BRX.US,D,20230210,000000,22.74,23.125,22.65,23.08,2917874,0
+BRX.US,D,20230213,000000,23.21,23.33,23.09,23.23,3976983,0
+BRX.US,D,20230214,000000,23.3,23.64,22.98,23.16,5271587,0
+BRX.US,D,20230215,000000,23.04,23.14,22.95,23.05,2805548,0
+BRX.US,D,20230216,000000,22.84,23.365,22.79,23.12,2219383,0
+BRX.US,D,20230217,000000,23.08,23.23,22.795,23.22,2666563,0
+BRX.US,D,20230221,000000,23.13,23.21,22.32,22.37,1789057,0
+BRX.US,D,20230222,000000,22.33,22.61,22.275,22.38,1865932,0
+BRX.US,D,20230223,000000,22.59,22.72,22.29,22.61,1302874,0
+BRX.US,D,20230224,000000,22.34,22.62,22.31,22.52,1612219,0
+BRX.US,D,20230227,000000,22.91,22.94,22.54,22.65,1594439,0
+BRX.US,D,20230228,000000,22.66,22.96,22.62,22.64,3416747,0
+BRX.US,D,20230301,000000,22.46,22.6061,22.13,22.56,2177020,0
+BRX.US,D,20230302,000000,22.56,22.635,22.375,22.54,1979370,0
+BRX.US,D,20230303,000000,22.72,22.87,22.475,22.85,1817709,0
+BRX.US,D,20230306,000000,22.97,23.095,22.775,22.85,1921570,0
+BRX.US,D,20230307,000000,22.86,22.87,22.03,22.24,2272736,0
+BRX.US,D,20230308,000000,22.29,22.61,22.17,22.52,2347589,0
+BRX.US,D,20230309,000000,22.59,22.64,22.06,22.08,1792290,0
+BRX.US,D,20230310,000000,22.02,22.05,21.105,21.28,3281525,0
+BRX.US,D,20230313,000000,21.12,21.64,21.01,21.25,2406601,0
+BRX.US,D,20230314,000000,21.74,22.01,21.34,21.54,2926340,0
+BRX.US,D,20230315,000000,21.06,21.225,20.64,21.08,2239330,0
+BRX.US,D,20230316,000000,20.75,21,20.22,20.62,3575937,0
+BRX.US,D,20230317,000000,20.73,20.73,19.78,20.01,4776672,0
+BRX.US,D,20230320,000000,20.16,20.59,19.98,20.49,3803428,0
+BRX.US,D,20230321,000000,20.67,21,20.49,20.62,2262685,0
+BRX.US,D,20230322,000000,20.49,20.56,19.725,19.74,2265092,0
+BRX.US,D,20230323,000000,19.79,20.26,19.635,19.77,2666409,0
+BRX.US,D,20230324,000000,19.58,20.37,19.58,20.28,2823476,0
+BRX.US,D,20230327,000000,20.56,20.66,20.335,20.38,2204254,0
+BRX.US,D,20230328,000000,20.24,20.52,20.15,20.41,1612673,0
+BRX.US,D,20230329,000000,20.66,20.78,20.49,20.71,1453470,0
+BRX.US,D,20230330,000000,20.97,21.15,20.895,20.96,1416256,0
+BRX.US,D,20230331,000000,21.16,21.54,20.99,21.52,3414213,0
+BRX.US,D,20230403,000000,21.26,21.585,21.08,21.29,2042615,0
+BRX.US,D,20230404,000000,21.23,21.33,20.83,21.04,2837270,0
+BRX.US,D,20230405,000000,20.91,20.99,20.69,20.84,3022882,0
+BRX.US,D,20230406,000000,20.96,20.96,20.56,20.78,1683685,0
+BRX.US,D,20230410,000000,20.75,20.945,20.495,20.85,1875886,0
+BRX.US,D,20230411,000000,20.93,21.07,20.815,20.88,2095571,0
+BRX.US,D,20230412,000000,21.14,21.17,20.5,20.52,1495047,0
+BRX.US,D,20230413,000000,20.53,20.595,20.185,20.53,1568968,0
+BRX.US,D,20230414,000000,20.63,20.74,20.185,20.35,1637020,0
+BRX.US,D,20230417,000000,20.44,20.755,20.36,20.74,1363171,0
+BRX.US,D,20230418,000000,20.73,20.795,20.595,20.66,1937509,0
+BRX.US,D,20230419,000000,20.51,20.79,20.42,20.72,1826745,0
+BRX.US,D,20230420,000000,20.51,20.66,20.415,20.52,1637748,0
+BRX.US,D,20230421,000000,20.64,20.74,20.39,20.69,1745498,0
+BRX.US,D,20230424,000000,20.66,20.79,20.35,20.48,1653592,0
+BRX.US,D,20230425,000000,20.41,20.65,20.285,20.63,2564601,0
+BRX.US,D,20230426,000000,20.65,20.75,20.33,20.39,1760525,0
+BRX.US,D,20230427,000000,20.39,20.95,20.39,20.88,2040572,0
+BRX.US,D,20230428,000000,20.93,21.48,20.845,21.33,2927018,0
+BRX.US,D,20230501,000000,21.22,21.41,21.05,21.1,1879036,0
+BRX.US,D,20230502,000000,21.02,21.58,20.86,21.09,3632001,0
+BRX.US,D,20230503,000000,21.26,21.41,20.9,20.91,2132832,0
+BRX.US,D,20230504,000000,20.88,21.05,20.615,20.97,1762096,0
+BRX.US,D,20230505,000000,21.17,21.375,21.01,21.36,2781563,0
+BRX.US,D,20230508,000000,21.32,21.34,20.94,21.18,2124878,0
+BRX.US,D,20230509,000000,21,21,20.57,20.81,1572355,0
+BRX.US,D,20230510,000000,21.04,21.108,20.575,20.7,1951529,0
+BRX.US,D,20230511,000000,20.52,20.65,20.32,20.52,2875635,0
+BRX.US,D,20230512,000000,20.52,20.65,20.36,20.64,1003740,0
+BRX.US,D,20230515,000000,20.76,21.07,20.65,20.9,1369669,0
+BRX.US,D,20230516,000000,20.93,20.93,20.09,20.09,1904696,0
+BRX.US,D,20230517,000000,20.26,20.665,20.195,20.65,1277969,0
+BRX.US,D,20230518,000000,20.5,20.655,20.24,20.4,1868995,0
+BRX.US,D,20230519,000000,20.58,20.645,20.11,20.26,1987748,0
+BRX.US,D,20230522,000000,20.26,20.655,20.235,20.57,1112168,0
+BRX.US,D,20230523,000000,20.55,20.78,20.29,20.31,1560847,0
+BRX.US,D,20230524,000000,20.11,20.16,19.79,20.01,2787846,0
+BRX.US,D,20230525,000000,19.91,19.93,19.4,19.63,2889459,0
+BRX.US,D,20230526,000000,19.62,19.76,19.47,19.73,2180544,0
+BRX.US,D,20230530,000000,19.8,19.87,19.6,19.82,3108531,0
+BRX.US,D,20230531,000000,19.85,20.1,19.64,20.03,4210174,0
+BRX.US,D,20230601,000000,20.1,20.1,19.765,19.92,2037526,0
+BRX.US,D,20230602,000000,20.2,20.77,20.185,20.7,3164940,0
+BRX.US,D,20230605,000000,20.55,20.81,20.375,20.51,2851132,0
+BRX.US,D,20230606,000000,20.57,20.895,20.54,20.82,1523215,0
+BRX.US,D,20230607,000000,20.99,21.72,20.89,21.64,2405683,0
+BRX.US,D,20230608,000000,21.46,21.68,21.16,21.34,1950906,0
+BRX.US,D,20230609,000000,21.38,21.49,21.235,21.47,1209769,0
+BRX.US,D,20230612,000000,21.47,21.565,21.315,21.51,1357745,0
+BRX.US,D,20230613,000000,21.5,21.79,21.46,21.56,1502009,0
+BRX.US,D,20230614,000000,21.71,21.84,21.34,21.56,1486446,0
+BRX.US,D,20230615,000000,21.49,21.61,21.28,21.61,1653053,0
+BRX.US,D,20230616,000000,21.74,21.82,21.57,21.8,3401276,0
+BRX.US,D,20230620,000000,21.74,21.8,21.38,21.47,3815844,0
+BRX.US,D,20230621,000000,21.36,21.48,21.185,21.32,2516388,0
+BRX.US,D,20230622,000000,21.33,21.375,20.82,21.17,1739570,0
+BRX.US,D,20230623,000000,21.05,21.12,20.71,20.77,2212491,0
+BRX.US,D,20230626,000000,20.81,21.355,20.76,21.26,1480308,0
+BRX.US,D,20230627,000000,21.35,21.73,21.27,21.69,1780589,0
+BRX.US,D,20230628,000000,21.61,21.69,21.37,21.45,2686057,0
+BRX.US,D,20230629,000000,21.44,22,21.35,21.98,2219449,0
+BRX.US,D,20230630,000000,22.2,22.24,21.7,22,2923260,0
+BRX.US,D,20230703,000000,21.74,22.11,21.72,22.02,854031,0
+BRX.US,D,20230705,000000,21.97,22.23,21.665,22.02,2173282,0
+BRX.US,D,20230706,000000,21.67,22.05,21.52,22.01,1228987,0
+BRX.US,D,20230707,000000,21.93,22.18,21.855,21.88,1535645,0
+BRX.US,D,20230710,000000,21.89,21.99,21.745,21.96,1359848,0
+BRX.US,D,20230711,000000,22.08,22.42,21.93,22.4,1902760,0
+BRX.US,D,20230712,000000,22.68,22.75,22.495,22.5,1966810,0
+BRX.US,D,20230713,000000,22.49,22.64,22.415,22.6,2398282,0
+BRX.US,D,20230714,000000,22.54,22.62,22.4,22.52,1649496,0
+BRX.US,D,20230717,000000,22.46,22.71,22.39,22.65,1199677,0
+BRX.US,D,20230718,000000,22.66,22.72,22.33,22.66,2018023,0
+BRX.US,D,20230719,000000,22.8,23.06,22.67,23.01,2303532,0
+BRX.US,D,20230720,000000,23.12,23.14,22.8,23.1,1542186,0
+BRX.US,D,20230721,000000,23.24,23.32,22.98,23.14,1556182,0
+BRX.US,D,20230724,000000,23.1,23.3,23.05,23.13,1214394,0
+BRX.US,D,20230725,000000,23.08,23.245,22.68,22.74,1877827,0
+BRX.US,D,20230726,000000,22.74,23,22.71,22.96,1961803,0
+BRX.US,D,20230727,000000,23.08,23.21,22.405,22.41,3812660,0
+BRX.US,D,20230728,000000,22.62,22.75,22.445,22.51,1545815,0
+BRX.US,D,20230731,000000,22.59,22.8,22.5,22.74,2238647,0
+BRX.US,D,20230801,000000,22.45,22.695,22.03,22.67,3075543,0
+BRX.US,D,20230802,000000,22.47,22.57,22.13,22.55,3568223,0
+BRX.US,D,20230803,000000,22.46,22.505,22.22,22.48,2548971,0
+BRX.US,D,20230804,000000,22.39,22.92,22.34,22.51,1811330,0
+BRX.US,D,20230807,000000,22.59,22.82,22.505,22.78,1683585,0
+BRX.US,D,20230808,000000,22.51,22.645,22.36,22.61,1762898,0
+BRX.US,D,20230809,000000,22.57,23.105,22.45,22.96,1816110,0
+BRX.US,D,20230810,000000,23.07,23.295,22.83,22.91,1664411,0
+BRX.US,D,20230811,000000,22.76,22.9,22.72,22.82,1396035,0
+BRX.US,D,20230814,000000,22.73,22.87,22.455,22.58,1722531,0
+BRX.US,D,20230815,000000,22.41,22.41,22.185,22.21,1409015,0
+BRX.US,D,20230816,000000,22.57,22.615,21.83,21.84,1942716,0
+BRX.US,D,20230817,000000,21.87,22,21.495,21.53,1189707,0
+BRX.US,D,20230818,000000,21.32,21.625,21.32,21.58,2290638,0
+BRX.US,D,20230821,000000,21.5,21.54,20.955,21.04,1286923,0
+BRX.US,D,20230822,000000,21.17,21.27,20.9,20.97,1744107,0
+BRX.US,D,20230823,000000,21.06,21.505,20.97,21.47,2276342,0
+BRX.US,D,20230824,000000,21.41,21.73,21.31,21.34,1692813,0
+BRX.US,D,20230825,000000,21.41,21.57,21.29,21.37,2541137,0
+BRX.US,D,20230828,000000,21.41,21.87,21.36,21.67,2275921,0
+BRX.US,D,20230829,000000,21.72,22.035,21.57,22,1572754,0
+BRX.US,D,20230830,000000,22.01,22.145,21.94,22.1,1820928,0
+BRX.US,D,20230831,000000,22.07,22.14,21.87,21.98,2339439,0
+BRX.US,D,20230901,000000,22.12,22.245,21.88,21.99,2243410,0
+BRX.US,D,20230905,000000,22.05,22.06,21.63,21.67,3541662,0
+BRX.US,D,20230906,000000,21.61,21.89,21.55,21.88,1929028,0
+BRX.US,D,20230907,000000,21.82,22.045,21.765,21.93,2539602,0
+BRX.US,D,20230908,000000,21.92,22.13,21.84,22.04,2330959,0
+BRX.US,D,20230911,000000,22.11,22.205,21.87,22.08,1527596,0
+BRX.US,D,20230912,000000,22.06,22.515,22.03,22.48,3505262,0
+BRX.US,D,20230913,000000,22.46,22.55,22.25,22.36,3600000,0
+BRX.US,D,20230914,000000,22.58,23.01,22.46,22.99,1648808,0
+BRX.US,D,20230915,000000,22.79,23.015,22.77,22.9,4085020,0
+BRX.US,D,20230918,000000,22.86,22.89,22.46,22.49,1320875,0
+BRX.US,D,20230919,000000,22.49,22.62,22.32,22.34,1854315,0
+BRX.US,D,20230920,000000,22.52,22.715,22.18,22.19,1467332,0
+BRX.US,D,20230921,000000,22.04,22.04,21.67,21.68,2041347,0
+BRX.US,D,20230922,000000,21.75,21.835,21.4,21.4,1736273,0
+BRX.US,D,20230925,000000,21.28,21.445,21.215,21.37,2565726,0
+BRX.US,D,20230926,000000,21.15,21.275,20.8,20.91,2213174,0
+BRX.US,D,20230927,000000,21,21.25,20.73,20.83,3054508,0
+BRX.US,D,20230928,000000,20.96,21.205,20.83,20.89,3101563,0
+BRX.US,D,20230929,000000,21.19,21.24,20.595,20.78,3604086,0
+BRX.US,D,20231002,000000,20.43,20.63,19.96,20.15,1801250,0
+BRX.US,D,20231003,000000,20.04,20.04,19.46,19.74,3642191,0
+BRX.US,D,20231004,000000,19.79,20.09,19.555,20.07,2384087,0
+BRX.US,D,20231005,000000,20.02,20.2,19.815,20.19,3571955,0
+BRX.US,D,20231006,000000,20.05,20.24,19.7625,19.89,3931778,0
+BRX.US,D,20231009,000000,19.77,20.31,19.76,20.18,2297712,0
+BRX.US,D,20231010,000000,20.2,20.54,20.06,20.42,2388375,0
+BRX.US,D,20231011,000000,20.56,20.89,20.495,20.88,1760992,0
+BRX.US,D,20231012,000000,20.8,20.8,20.4,20.49,1876565,0
+BRX.US,D,20231013,000000,20.6,20.66,20.005,20.2,3317781,0
+BRX.US,D,20231016,000000,20.42,20.66,20.245,20.47,3740968,0
+BRX.US,D,20231017,000000,20.31,21.19,20.27,20.93,5500314,0
+BRX.US,D,20231018,000000,20.88,20.9,20.44,20.55,1600107,0
+BRX.US,D,20231019,000000,20.39,20.74,20.205,20.28,2728244,0
+BRX.US,D,20231020,000000,20.35,20.47,20.07,20.08,2095217,0
+BRX.US,D,20231023,000000,19.9,20.075,19.7,19.71,2425614,0
+BRX.US,D,20231024,000000,19.89,20.06,19.755,19.96,2166199,0
+BRX.US,D,20231025,000000,19.81,19.96,19.55,19.59,1901605,0
+BRX.US,D,20231026,000000,19.66,20.44,19.63,20.3,3006782,0
+BRX.US,D,20231027,000000,20.42,20.42,19.785,19.89,2000575,0
+BRX.US,D,20231030,000000,20.04,20.255,19.875,20.16,2247041,0
+BRX.US,D,20231031,000000,20.36,20.925,20.02,20.79,3249309,0
+BRX.US,D,20231101,000000,20.8,21.21,20.76,21.09,3024777,0
+BRX.US,D,20231102,000000,21.48,21.59,21.31,21.37,2404101,0
+BRX.US,D,20231103,000000,21.82,22.065,21.715,21.74,2944841,0
+BRX.US,D,20231106,000000,21.67,21.68,21.165,21.37,2668688,0
+BRX.US,D,20231107,000000,21.3,21.37,21.025,21.08,1965488,0
+BRX.US,D,20231108,000000,21.14,21.38,21.04,21.35,2051393,0
+BRX.US,D,20231109,000000,21.41,21.44,20.76,20.85,1403466,0
+BRX.US,D,20231110,000000,20.98,21.09,20.775,21.05,1541441,0
+BRX.US,D,20231113,000000,20.94,20.9799,20.69,20.77,1009072,0
+BRX.US,D,20231114,000000,21.47,22.395,21.45,22.07,2444964,0
+BRX.US,D,20231115,000000,21.96,22.17,21.8,21.93,1426354,0
+BRX.US,D,20231116,000000,21.92,22.01,21.42,21.44,2935416,0
+BRX.US,D,20231117,000000,21.71,21.79,21.46,21.66,1878567,0
+BRX.US,D,20231120,000000,21.62,21.62,21.39,21.6,2411755,0
+BRX.US,D,20231121,000000,21.45,21.48,21.175,21.26,2517822,0
+BRX.US,D,20231122,000000,21.48,21.567,21.32,21.4,995058,0
+BRX.US,D,20231124,000000,21.32,21.47,21.185,21.38,773878,0
+BRX.US,D,20231127,000000,21.31,21.65,21.22,21.43,1699846,0
+BRX.US,D,20231128,000000,21.33,21.52,21.16,21.45,1563067,0
+BRX.US,D,20231129,000000,21.65,21.77,21.3,21.32,2441293,0
+BRX.US,D,20231130,000000,21.36,21.56,21.28,21.52,2712346,0
+BRX.US,D,20231201,000000,21.46,22.105,21.36,21.95,2936230,0
+BRX.US,D,20231204,000000,21.9,22.64,21.88,22.6,3098047,0
+BRX.US,D,20231205,000000,22.51,22.56,22.31,22.55,3224869,0
+BRX.US,D,20231206,000000,22.66,22.85,22.4,22.52,4283921,0
+BRX.US,D,20231207,000000,22.53,22.75,22.4011,22.6,2461191,0
+BRX.US,D,20231208,000000,22.56,22.73,22.205,22.71,2746048,0
+BRX.US,D,20231211,000000,22.64,22.86,22.585,22.85,2033575,0
+BRX.US,D,20231212,000000,22.88,22.9,22.63,22.64,1876849,0
+BRX.US,D,20231213,000000,22.65,23.79,22.62,23.66,2027528,0
+BRX.US,D,20231214,000000,24,24.47,23.945,24.14,4096730,0
+BRX.US,D,20231215,000000,24.23,24.29,23.375,23.55,5172515,0
+BRX.US,D,20231218,000000,23.62,23.645,23.38,23.38,1957769,0
+BRX.US,D,20231219,000000,23.55,23.6,23.31,23.35,2222570,0
+BRX.US,D,20231220,000000,23.39,23.76,23.245,23.25,2967388,0
+BRX.US,D,20231221,000000,23.5,23.5,23.17,23.42,3059092,0
+BRX.US,D,20231222,000000,23.61,23.69,23.41,23.43,1731965,0
+BRX.US,D,20231226,000000,23.5,23.64,23.38,23.57,1342107,0
+BRX.US,D,20231227,000000,23.64,23.64,23.375,23.55,1371356,0
+BRX.US,D,20231228,000000,23.42,23.69,23.38,23.67,1439079,0
+BRX.US,D,20231229,000000,23.59,23.6,23.27,23.27,2073815,0
+BRX.US,D,20240102,000000,22.94,23.42,22.83,23.22,1933423,0
+BRX.US,D,20240103,000000,23.02,23.02,22.54,22.67,2300693,0
+BRX.US,D,20240104,000000,22.64,22.875,22.54,22.74,2358359,0
+BRX.US,D,20240105,000000,22.56,22.86,22.45,22.58,2759633,0
+BRX.US,D,20240108,000000,22.52,22.785,22.49,22.73,2712781,0
+BRX.US,D,20240109,000000,22.51,22.71,22.4,22.69,3379062,0
+BRX.US,D,20240110,000000,22.84,23,22.69,22.95,3229519,0
+BRX.US,D,20240111,000000,22.9,22.93,22.675,22.81,2376006,0
+BRX.US,D,20240112,000000,23.07,23.2,22.755,22.88,1820028,0
+BRX.US,D,20240116,000000,22.77,22.84,22.42,22.52,2322111,0
+BRX.US,D,20240117,000000,22.21,22.7,22.1201,22.33,2261951,0
+BRX.US,D,20240118,000000,22.33,22.39,21.9325,22.17,3202706,0
+BRX.US,D,20240119,000000,22.3,22.59,22.04,22.5,2605490,0
+BRX.US,D,20240122,000000,22.69,22.87,22.57,22.64,1758109,0
+BRX.US,D,20240123,000000,22.8,22.81,22.42,22.66,1532711,0
+BRX.US,D,20240124,000000,22.97,22.97,22.305,22.37,1686123,0
+BRX.US,D,20240125,000000,22.74,22.84,22.58,22.82,2110053,0
+BRX.US,D,20240126,000000,22.96,22.991,22.615,22.7,3186307,0
+BRX.US,D,20240129,000000,22.7,22.7,22.435,22.6,2062503,0
+BRX.US,D,20240130,000000,22.54,22.785,22.46,22.66,1987937,0
+BRX.US,D,20240131,000000,22.75,22.85,22.335,22.44,3160014,0
+BRX.US,D,20240201,000000,22.41,22.805,22.32,22.76,3098074,0
+BRX.US,D,20240202,000000,22.42,22.625,22.24,22.46,2273931,0
+BRX.US,D,20240205,000000,22.06,22.295,21.91,22.01,2915665,0
+BRX.US,D,20240206,000000,21.99,22.63,21.91,22.47,1681648,0
+BRX.US,D,20240207,000000,22.54,22.74,22.34,22.61,3673029,0
+BRX.US,D,20240208,000000,22.53,22.955,22.43,22.86,4527374,0
+BRX.US,D,20240209,000000,22.83,22.87,22.49,22.76,3449839,0
+BRX.US,D,20240212,000000,22.76,22.92,22.495,22.55,3643919,0
+BRX.US,D,20240213,000000,22.01,22.67,21.75,22.66,5576313,0
+BRX.US,D,20240214,000000,22.73,22.91,22.435,22.8,3560614,0
+BRX.US,D,20240215,000000,23,23.24,23,23.21,1803186,0
+BRX.US,D,20240216,000000,22.86,23.225,22.78,23.13,2104898,0
+BRX.US,D,20240220,000000,23,23.195,22.8,22.84,2074689,0
+BRX.US,D,20240221,000000,22.84,23.23,22.81,22.92,3109219,0
+BRX.US,D,20240222,000000,22.91,23.07,22.84,23.06,2128385,0
+BRX.US,D,20240223,000000,22.88,23,22.74,22.77,1830883,0
+BRX.US,D,20240226,000000,22.73,22.79,22.435,22.53,1996194,0
+BRX.US,D,20240227,000000,22.7,22.86,22.41,22.47,2309562,0
+BRX.US,D,20240228,000000,22.25,22.725,22.23,22.47,3008602,0
+BRX.US,D,20240229,000000,22.71,22.71,22.225,22.61,7275690,0
+BRX.US,D,20240301,000000,22.55,22.82,22.37,22.81,2521891,0
+BRX.US,D,20240304,000000,22.78,22.89,22.56,22.8,2023296,0
+BRX.US,D,20240305,000000,22.69,22.995,22.65,22.72,1881971,0
+BRX.US,D,20240306,000000,22.79,22.89,22.59,22.71,1367741,0
+BRX.US,D,20240307,000000,22.81,22.88,22.515,22.73,1655607,0
+BRX.US,D,20240308,000000,22.89,23.01,22.635,22.75,2259258,0
+BRX.US,D,20240311,000000,22.76,22.89,22.59,22.86,2257094,0
+BRX.US,D,20240312,000000,22.82,22.91,22.63,22.76,1956234,0
+BRX.US,D,20240313,000000,22.76,22.89,22.38,22.45,3853347,0
+BRX.US,D,20240314,000000,22.32,22.36,21.92,22.07,3400985,0
+BRX.US,D,20240315,000000,21.8,22.17,21.8,22.15,3836990,0
+BRX.US,D,20240318,000000,22.1,22.6,22.1,22.47,3996739,0
+BRX.US,D,20240319,000000,22.48,22.695,22.355,22.47,2205332,0
+BRX.US,D,20240320,000000,22.3,22.84,22.25,22.79,1622366,0
+BRX.US,D,20240321,000000,22.9,23.355,22.83,23.26,2836348,0
+BRX.US,D,20240322,000000,23.25,23.33,22.675,22.71,2266938,0
+BRX.US,D,20240325,000000,22.82,22.92,22.39,22.43,1679192,0
+BRX.US,D,20240326,000000,22.55,22.61,22.36,22.36,1846366,0
+BRX.US,D,20240327,000000,22.6,23.28,22.575,23.27,2824277,0
+BRX.US,D,20240328,000000,23.37,23.6,23.28,23.45,2164830,0
+BRX.US,D,20240401,000000,23.16,23.26,22.66,22.7,1931283,0
+BRX.US,D,20240402,000000,22.55,22.55,22.105,22.17,2676102,0
+BRX.US,D,20240403,000000,22.13,22.22,22.02,22.12,2121816,0
+BRX.US,D,20240404,000000,22.33,22.52,21.895,22.02,2971677,0
+BRX.US,D,20240405,000000,21.92,22.16,21.805,22.01,1574464,0
+BRX.US,D,20240408,000000,22.12,22.38,22.02,22.22,3591639,0
+BRX.US,D,20240409,000000,22.25,22.51,22.085,22.5,3418560,0
+BRX.US,D,20240410,000000,21.9,21.91,21.585,21.59,2461093,0
+BRX.US,D,20240411,000000,21.74,21.75,21.375,21.56,2013075,0
+BRX.US,D,20240412,000000,21.45,21.55,21.38,21.44,3589358,0
+BRX.US,D,20240415,000000,21.57,21.6,21.065,21.24,2621297,0
+BRX.US,D,20240416,000000,21.12,21.1575,20.795,21.03,2391765,0
+BRX.US,D,20240417,000000,21.12,21.235,20.975,21.02,1227987,0
+BRX.US,D,20240418,000000,21.1,21.38,21.01,21.31,1967502,0
+BRX.US,D,20240419,000000,21.28,21.57,21.25,21.47,1567988,0
+BRX.US,D,20240422,000000,21.52,21.815,21.42,21.73,1876036,0
+BRX.US,D,20240423,000000,21.71,22,21.68,21.83,1918972,0
+BRX.US,D,20240424,000000,21.64,21.8,21.57,21.76,1847754,0
+BRX.US,D,20240425,000000,21.56,21.855,21.52,21.77,2192003,0
+BRX.US,D,20240426,000000,21.86,22.045,21.7,21.72,1530304,0
+BRX.US,D,20240429,000000,21.88,22.18,21.84,22.15,2937976,0
+BRX.US,D,20240430,000000,22.01,22.75,22.01,22.1,3723320,0
+BRX.US,D,20240501,000000,22.03,22.635,21.93,22.19,2367115,0
+BRX.US,D,20240502,000000,22.45,22.64,22.31,22.42,3114725,0
+BRX.US,D,20240503,000000,22.73,22.8,22.06,22.19,4750363,0
+BRX.US,D,20240506,000000,22.36,22.45,22.02,22.14,2475398,0
+BRX.US,D,20240507,000000,22.3,22.69,22.2,22.36,5070722,0
+BRX.US,D,20240508,000000,22.33,22.38,22,22.14,3149605,0
+BRX.US,D,20240509,000000,22.25,22.32,22.115,22.3,869906,0
+BRX.US,D,20240510,000000,22.32,22.42,22.2,22.24,1069694,0
+BRX.US,D,20240513,000000,22.37,22.47,22.04,22.06,1777215,0
+BRX.US,D,20240514,000000,22.24,22.26,21.95,22.18,2806319,0
+BRX.US,D,20240515,000000,22.54,22.55,22.165,22.32,2007527,0
+BRX.US,D,20240516,000000,22.32,22.4,22.185,22.28,1352250,0
+BRX.US,D,20240517,000000,22.27,22.55,22.22,22.52,1405707,0
+BRX.US,D,20240520,000000,22.48,22.52,22.08,22.15,1915628,0
+BRX.US,D,20240521,000000,22.15,22.26,22.01,22.24,1136151,0
+BRX.US,D,20240522,000000,22.14,22.37,22.08,22.28,1205969,0
+BRX.US,D,20240523,000000,22.25,22.31,21.87,21.87,1827079,0
+BRX.US,D,20240524,000000,22.07,22.13,21.68,21.75,1793321,0
+BRX.US,D,20240528,000000,21.88,21.955,21.55,21.6,1444608,0
+BRX.US,D,20240529,000000,21.43,21.63,21.32,21.44,1573482,0
+BRX.US,D,20240530,000000,21.61,21.82,21.57,21.75,2847524,0
+BRX.US,D,20240531,000000,21.88,22.55,21.8,22.51,2247500,0
+BRX.US,D,20240603,000000,22.56,22.71,22.35,22.49,3746098,0
+BRX.US,D,20240604,000000,22.46,22.73,22.44,22.45,2137771,0
+BRX.US,D,20240605,000000,22.5,22.53,22.33,22.49,2264782,0
+BRX.US,D,20240606,000000,22.37,22.63,22.32,22.62,1794889,0
+BRX.US,D,20240607,000000,22.34,22.61,22.22,22.59,2070921,0
+BRX.US,D,20240610,000000,22.41,22.48,22.03,22.24,1809776,0
+BRX.US,D,20240611,000000,22.1,22.22,22.02,22.04,1508189,0
+BRX.US,D,20240612,000000,22.55,22.745,22.205,22.27,1754209,0
+BRX.US,D,20240613,000000,22.22,22.675,22.22,22.5,1551798,0
+BRX.US,D,20240614,000000,22.39,22.53,22.2,22.28,2376228,0
+BRX.US,D,20240617,000000,22.14,22.34,22.12,22.29,1259461,0
+BRX.US,D,20240618,000000,22.31,22.42,22.2,22.3,1534627,0
+BRX.US,D,20240620,000000,22.19,22.555,22.09,22.49,1622298,0
+BRX.US,D,20240621,000000,22.57,22.62,22.39,22.55,3055272,0
+BRX.US,D,20240624,000000,22.53,22.89,22.48,22.81,1195565,0
+BRX.US,D,20240625,000000,22.85,22.87,22.32,22.39,1370707,0
+BRX.US,D,20240626,000000,22.27,22.465,22.22,22.38,1660852,0
+BRX.US,D,20240627,000000,22.44,22.77,22.31,22.76,1567153,0
+BRX.US,D,20240628,000000,22.9,23.14,22.77,23.09,2992626,0
+BRX.US,D,20240701,000000,22.98,23.06,22.61,22.73,1747976,0
+BRX.US,D,20240702,000000,22.56,22.89,22.56,22.82,2392504,0
+BRX.US,D,20240703,000000,22.88,23.13,22.69,22.73,1195650,0
+BRX.US,D,20240705,000000,22.53,22.82,22.53,22.6,2545000,0
+BRX.US,D,20240708,000000,22.67,22.81,22.56,22.58,1523246,0
+BRX.US,D,20240709,000000,22.53,22.65,22.385,22.54,1846467,0
+BRX.US,D,20240710,000000,22.64,22.795,22.485,22.75,1261788,0
+BRX.US,D,20240711,000000,23.13,23.46,23.07,23.35,1239144,0
+BRX.US,D,20240712,000000,23.5,23.87,23.47,23.73,1653088,0
+BRX.US,D,20240715,000000,23.86,23.96,23.7,23.89,1999495,0
+BRX.US,D,20240716,000000,24,24.425,23.975,24.38,1916513,0
+BRX.US,D,20240717,000000,24.35,24.75,24.34,24.51,1996182,0
+BRX.US,D,20240718,000000,24.36,24.77,24.32,24.42,1097379,0
+BRX.US,D,20240719,000000,24.5,24.5,24.2,24.37,1060554,0
+BRX.US,D,20240722,000000,24.37,24.735,24.255,24.7,1581090,0
+BRX.US,D,20240723,000000,24.65,24.845,24.56,24.71,2959416,0
+BRX.US,D,20240724,000000,24.68,24.97,24.16,24.16,4494483,0
+BRX.US,D,20240725,000000,24.23,24.615,24.085,24.2,1894805,0
+BRX.US,D,20240726,000000,24.38,24.64,24.21,24.56,1633895,0
+BRX.US,D,20240729,000000,24.56,24.905,24.47,24.72,2184322,0
+BRX.US,D,20240730,000000,25.2,26.4075,24.8525,26.38,5020969,0
+BRX.US,D,20240731,000000,26.17,26.27,25.4,25.47,3861142,0
+BRX.US,D,20240801,000000,25.7,25.86,25.335,25.55,2226271,0
+BRX.US,D,20240802,000000,25.41,25.71,25.22,25.37,2138770,0
+BRX.US,D,20240805,000000,24.76,25.35,24.47,24.64,2395408,0
+BRX.US,D,20240806,000000,24.64,25.28,24.57,25.08,4345672,0
+BRX.US,D,20240807,000000,25.14,25.42,24.83,24.94,4137003,0
+BRX.US,D,20240808,000000,24.96,25.42,24.96,25.21,1359737,0
+BRX.US,D,20240809,000000,25.22,25.46,25.03,25.46,1548244,0
+BRX.US,D,20240812,000000,25.31,25.43,24.96,25.14,1000905,0
+BRX.US,D,20240813,000000,25.28,25.4,25.065,25.32,1577254,0
+BRX.US,D,20240814,000000,25.39,25.66,25.32,25.41,1336940,0
+BRX.US,D,20240815,000000,25.58,26.155,25.41,25.87,3024680,0
+BRX.US,D,20240816,000000,26.05,26.2,25.805,25.92,2122157,0
+BRX.US,D,20240819,000000,25.93,26.27,25.86,26.15,1410960,0
+BRX.US,D,20240820,000000,26.17,26.25,25.935,26.21,1529696,0
+BRX.US,D,20240821,000000,26.28,26.59,26.2301,26.56,1823985,0
+BRX.US,D,20240822,000000,26.63,26.65,26.44,26.64,1310430,0
+BRX.US,D,20240823,000000,26.79,27.16,26.675,27.12,1576141,0
+BRX.US,D,20240826,000000,27.35,27.4,27.095,27.32,1964514,0
+BRX.US,D,20240827,000000,27.15,27.5,27.11,27.41,3055876,0
+BRX.US,D,20240828,000000,27.45,27.6,27.36,27.5,1962887,0
+BRX.US,D,20240829,000000,27.5,27.64,26.985,27.11,2808491,0
+BRX.US,D,20240830,000000,27.19,27.43,27.105,27.39,2189348,0
+BRX.US,D,20240903,000000,27.22,27.42,27.125,27.32,1728775,0
+BRX.US,D,20240904,000000,27.32,27.63,27.1,27.37,1707506,0
+BRX.US,D,20240905,000000,27.54,27.7,27.25,27.29,1299715,0
+BRX.US,D,20240906,000000,27.34,27.4,27.015,27.18,1304123,0
+BRX.US,D,20240909,000000,27.15,27.475,26.96,27.39,2013539,0
+BRX.US,D,20240910,000000,27.51,27.56,27.11,27.26,2939195,0
+BRX.US,D,20240911,000000,27.01,27.365,26.875,27.29,2997770,0
+BRX.US,D,20240912,000000,27.33,27.525,27.17,27.47,2115694,0
+BRX.US,D,20240913,000000,27.68,28.075,27.41,28.02,1945337,0
+BRX.US,D,20240916,000000,28.15,28.285,27.99,28.14,1891489,0
+BRX.US,D,20240917,000000,28.13,28.38,27.86,28,2336732,0
+BRX.US,D,20240918,000000,28.11,28.45,27.98,28.05,2397553,0
+BRX.US,D,20240919,000000,28.24,28.39,27.88,28.01,4784335,0
+BRX.US,D,20240920,000000,27.9,27.99,27.63,27.74,3588669,0
+BRX.US,D,20240923,000000,27.89,27.99,27.75,27.91,1648142,0
+BRX.US,D,20240924,000000,27.78,28.01,27.71,27.89,1588686,0
+BRX.US,D,20240925,000000,27.95,27.95,27.72,27.82,1495326,0
+BRX.US,D,20240926,000000,27.85,27.87,27.3,27.37,1489895,0
+BRX.US,D,20240927,000000,27.58,27.63,27.325,27.4,1534047,0
+BRX.US,D,20240930,000000,27.52,27.87,27.19,27.86,2033276,0
+BRX.US,D,20241001,000000,27.86,27.985,27.62,27.86,2731542,0
+BRX.US,D,20241002,000000,27.43,27.6,27.29,27.44,2029554,0
+BRX.US,D,20241003,000000,27.41,27.44,27.13,27.31,1235501,0
+BRX.US,D,20241004,000000,27.31,27.43,26.905,27.29,3025517,0
+BRX.US,D,20241007,000000,27.11,27.325,26.98,27.27,1527409,0
+BRX.US,D,20241008,000000,27.39,27.51,27.2,27.25,2980409,0
+BRX.US,D,20241009,000000,27.25,27.48,27,27.13,3115905,0
+BRX.US,D,20241010,000000,27.07,27.17,26.7,26.81,3217334,0
+BRX.US,D,20241011,000000,26.98,27.17,26.81,26.91,1289647,0
+BRX.US,D,20241014,000000,26.88,27.225,26.76,27.17,1109278,0
+BRX.US,D,20241015,000000,27.32,28.04,27.235,27.74,1524541,0
+BRX.US,D,20241016,000000,27.84,28.03,27.72,27.9,1410007,0
+BRX.US,D,20241017,000000,27.76,27.96,27.68,27.81,1515586,0
+BRX.US,D,20241018,000000,27.84,28.39,27.76,28.35,1832549,0
+BRX.US,D,20241021,000000,28.25,28.455,27.89,27.9,2261386,0
+BRX.US,D,20241022,000000,27.84,28.16,27.83,27.94,1484282,0
+BRX.US,D,20241023,000000,27.85,28.14,27.755,27.93,1369019,0
+BRX.US,D,20241024,000000,27.88,28.135,27.85,27.88,1204377,0
+BRX.US,D,20241025,000000,28,28.03,27.4,27.47,1652550,0
+BRX.US,D,20241028,000000,27.67,27.99,27.66,27.73,1907280,0
+BRX.US,D,20241029,000000,27.35,28.11,27.2,27.52,3653366,0
+BRX.US,D,20241030,000000,27.62,27.72,27.335,27.64,2513570,0
+BRX.US,D,20241031,000000,27.41,27.87,26.95,26.95,2744483,0
+BRX.US,D,20241101,000000,27.22,27.63,27.07,27.1,1985390,0
+BRX.US,D,20241104,000000,27.26,28,27.26,27.94,2307091,0
+BRX.US,D,20241105,000000,27.76,28.415,27.69,28.33,2634563,0
+BRX.US,D,20241106,000000,28.8,28.8825,27.935,28.33,4775016,0
+BRX.US,D,20241107,000000,28.37,28.515,28.185,28.4,1572730,0
+BRX.US,D,20241108,000000,28.54,28.895,28.54,28.74,1673385,0
+BRX.US,D,20241111,000000,28.765,29.175,28.65,28.97,1567202,0
+BRX.US,D,20241112,000000,29.08,29.195,28.715,28.75,1698300,0
+BRX.US,D,20241113,000000,28.815,28.92,28.68,28.84,2048441,0
+BRX.US,D,20241114,000000,28.86,28.91,28.57,28.68,2100024,0
+BRX.US,D,20241115,000000,28.73,29.015,28.632704,28.83,2247467,0
+BRX.US,D,20241118,000000,28.66,29.28,28.57,29.25,1598722,0
+BRX.US,D,20241119,000000,29.125,29.72,29.05,29.69,1956234,0
+BRX.US,D,20241120,000000,29.48,29.695,29.43,29.63,1551756,0
+BRX.US,D,20241121,000000,29.64,29.8,29.5653,29.73,1450165,0
+BRX.US,D,20241122,000000,29.95,29.992834,29.625,29.83,1351495,0
+BRX.US,D,20241125,000000,29.935,30.165,29.82,30.02,2302891,0
+BRX.US,D,20241126,000000,30.02,30.31,29.78,30.28,1216734,0
+BRX.US,D,20241127,000000,30.345,30.67,30.21,30.37,2919601,0
+BRX.US,D,20241129,000000,30.22,30.52,30.03,30.07,1040025,0
+BRX.US,D,20241202,000000,30.1,30.13,29.66,29.77,1341038,0
+BRX.US,D,20241203,000000,29.915,29.915,29.49,29.68,1424886,0
+BRX.US,D,20241204,000000,29.78,29.93,29.69,29.93,1325896,0
+BRX.US,D,20241205,000000,29.865,29.865,29.405,29.51,1967068,0
+BRX.US,D,20241206,000000,29.75,29.95,29.47,29.74,2682960,0
+BRX.US,D,20241209,000000,29.87,29.99,29.475,29.58,1782486,0
+BRX.US,D,20241210,000000,29.52,29.52,29.01,29.19,2152573,0
+BRX.US,D,20241211,000000,29.19,29.34,28.91,29.03,1662108,0
+BRX.US,D,20241212,000000,29.09,29.185,28.85,28.86,2219775,0
+BRX.US,D,20241213,000000,28.88,29.02,28.735,28.88,1831715,0
+BRX.US,D,20241216,000000,29.01,29.1,28.76,28.88,2278406,0
+BRX.US,D,20241217,000000,28.69,28.97,28.52,28.65,1405030,0
+BRX.US,D,20241218,000000,28.62,28.955,27.62,27.66,2608089,0
+BRX.US,D,20241219,000000,27.775,27.98,27.03,27.09,3626712,0
+BRX.US,D,20241220,000000,27.185,27.81,27.07,27.4,6952608,0
+BRX.US,D,20241223,000000,27.4,27.55,27.215,27.53,1683822,0
+BRX.US,D,20241224,000000,27.465,27.77,27.39,27.72,495911,0
+BRX.US,D,20241226,000000,27.645,27.84,27.54,27.75,1153596,0
+BRX.US,D,20241227,000000,27.73,27.85,27.46,27.57,1696180,0
+BRX.US,D,20241230,000000,27.34,27.52,27.07,27.46,2198733,0
+BRX.US,D,20241231,000000,27.505,27.885,27.505,27.84,2135594,0
+BRX.US,D,20250102,000000,27.745,27.8325,27.35,27.53,2242989,0
+BRX.US,D,20250103,000000,27.32,27.65,27.27,27.59,1387932,0
+BRX.US,D,20250106,000000,27.41,27.54,26.88,26.94,1750793,0
+BRX.US,D,20250107,000000,26.9901,27.17,26.2,26.35,2986265,0
+BRX.US,D,20250108,000000,26.46,26.505,26.16,26.32,2316057,0
+BRX.US,D,20250110,000000,25.845,26.17,25.75,25.86,2800201,0
+BRX.US,D,20250113,000000,25.84,26.43,25.76,26.4,2452032,0
+BRX.US,D,20250114,000000,26.4,26.46,25.975,26.33,2829449,0
+BRX.US,D,20250115,000000,26.91,27.04,26.08,26.18,1905872,0
+BRX.US,D,20250116,000000,26.22,26.575,26.17,26.53,1867480,0
+BRX.US,D,20250117,000000,26.6,26.72,26.26,26.31,1932927,0
+BRX.US,D,20250121,000000,26.33,26.58,26.055,26.26,4295752,0
+BRX.US,D,20250122,000000,26.03,26.075,25.8,25.91,3710337,0
+BRX.US,D,20250123,000000,25.82,26.365,25.63,26.26,2571492,0
+BRX.US,D,20250124,000000,26.18,26.495,26.11,26.47,2689246,0
+BRX.US,D,20250127,000000,26.59,27.04,26.47,26.96,1624967,0
+BRX.US,D,20250128,000000,27.13,27.14,26.5,26.52,2014574,0
+BRX.US,D,20250129,000000,26.7,26.72,25.93,25.99,1721588,0
+BRX.US,D,20250130,000000,26.13,26.665,26.04,26.46,2502407,0
+BRX.US,D,20250131,000000,26.38,26.51,26.06,26.06,2388484,0
+BRX.US,D,20250203,000000,25.64,26.14,25.32,25.83,3211009,0
+BRX.US,D,20250204,000000,25.735,25.82,25.49,25.64,1469178,0
+BRX.US,D,20250205,000000,25.885,26.195,25.715,25.98,1799265,0
+BRX.US,D,20250206,000000,26,26.2,25.86,26.17,2166910,0
+BRX.US,D,20250207,000000,26.255,26.74,26.07,26.68,3159402,0
+BRX.US,D,20250210,000000,26.5,26.61,26.11,26.18,3261858,0
+BRX.US,D,20250211,000000,26.775,27.41,26.3825,27.21,4413496,0
+BRX.US,D,20250212,000000,26.85,27.7,26.57,27.59,4372629,0
+BRX.US,D,20250213,000000,27.65,28.13,27.52,28.12,3774487,0
+BRX.US,D,20250214,000000,28.47,28.58,27.655,27.67,3537128,0
+BRX.US,D,20250218,000000,27.63,27.835,27.52,27.55,3183212,0
+BRX.US,D,20250219,000000,27.32,27.56,27.14,27.36,2828035,0
+BRX.US,D,20250220,000000,27.17,27.62,27.17,27.46,1982218,0
+BRX.US,D,20250221,000000,27.51,27.6,26.93,27.26,1921680,0
+BRX.US,D,20250224,000000,27.375,27.69,27.13,27.38,1735304,0
+BRX.US,D,20250225,000000,27.58,27.7,27.28,27.49,1358289,0
+BRX.US,D,20250226,000000,27.58,27.625,27.28,27.4,1343569,0
+BRX.US,D,20250227,000000,27.43,27.69,27.31,27.6,2727157,0
+BRX.US,D,20250228,000000,27.82,27.97,27.49,27.96,2378652,0
+BRX.US,D,20250303,000000,27.86,28.26,27.745,27.99,1907782,0
+BRX.US,D,20250304,000000,27.905,27.94,27.26,27.28,1703288,0
+BRX.US,D,20250305,000000,27.255,27.415,26.935,27.39,3014112,0
+BRX.US,D,20250306,000000,26.77,27.33,26.57,26.73,2721770,0
+BRX.US,D,20250307,000000,26.6,27.12,26.41,26.7,3343702,0
+BRX.US,D,20250310,000000,26.71,26.89,26.155,26.31,2017800,0
+BRX.US,D,20250311,000000,26.365,26.45,25.39,25.8,2817192,0
+BRX.US,D,20250312,000000,25.84,26.07,25.59,25.98,1402894,0
+BRX.US,D,20250313,000000,25.88,26.225,25.225,25.25,2014448,0
+BRX.US,D,20250314,000000,25.52,25.535,25.17,25.46,2589553,0
+BRX.US,D,20250317,000000,25.6,25.99,25.555,25.95,1927719,0
+BRX.US,D,20250318,000000,25.865,26.12,25.72,26.05,2147033,0
+BRX.US,D,20250319,000000,26.015,26.21,25.63,26.02,1320213,0
+BRX.US,D,20250320,000000,25.88,26.14,25.693,25.97,1083651,0
+BRX.US,D,20250321,000000,25.915,25.915,25.4226,25.6,3458333,0
+BRX.US,D,20250324,000000,25.96,26.11,25.74,26.1,2271868,0
+BRX.US,D,20250325,000000,26.26,26.44,25.83,26,2176759,0
+BRX.US,D,20250326,000000,26.02,26.36,26.02,26.34,2205037,0
+BRX.US,D,20250327,000000,26.345,26.49,26.054,26.26,5001418,0
+BRX.US,D,20250328,000000,26.295,26.365,25.805,26.11,2796566,0
+BRX.US,D,20250331,000000,26.21,26.66,26.12,26.55,2243372,0
+BRX.US,D,20250401,000000,26.63,26.745,26.23,26.52,2060583,0
+BRX.US,D,20250402,000000,26.29,26.8,26.06,26.71,1855670,0
+BRX.US,D,20250403,000000,26.27,26.27,24.8,24.97,3783941,0
+BRX.US,D,20250404,000000,24.42,24.605,23.84,23.96,3429870,0
+BRX.US,D,20250407,000000,23.34,24.29,22.7325,23.6,3169247,0
+BRX.US,D,20250408,000000,24.275,24.28,22.76,23.06,3030391,0
+BRX.US,D,20250409,000000,22.625,24.93,22.285,24.79,2813285,0
+BRX.US,D,20250410,000000,24.345,24.84,23.44,24.05,2468269,0
+BRX.US,D,20250411,000000,23.95,24.57,23.38,24.45,1423225,0
+BRX.US,D,20250414,000000,24.9,25.21,24.59,25.04,2167339,0
+BRX.US,D,20250415,000000,25.005,25.38,24.91,24.97,1630750,0
+BRX.US,D,20250416,000000,25.075,25.5,24.862,25.08,1435162,0
+BRX.US,D,20250417,000000,25.265,25.88,25.2,25.54,2004399,0
+BRX.US,D,20250421,000000,25.255,25.45,24.88,25.23,3239689,0
+BRX.US,D,20250422,000000,25.545,25.85,25.36,25.69,1732817,0
+BRX.US,D,20250423,000000,25.955,26.295,25.55,25.76,2156089,0
+BRX.US,D,20250424,000000,25.65,25.9,25.52,25.69,2251762,0
+BRX.US,D,20250425,000000,25.725,25.87,25.45,25.78,2049655,0
+BRX.US,D,20250428,000000,25.77,26.11,25.61,26.01,2659154,0
+BRX.US,D,20250429,000000,25.47,25.77,24.775,24.91,4359873,0
+BRX.US,D,20250430,000000,24.89,24.935,24.365,24.91,2677954,0
+BRX.US,D,20250501,000000,24.91,25.645,24.69,25.42,2668810,0
+BRX.US,D,20250502,000000,25.46,26.01,25.46,25.7,1698499,0
+BRX.US,D,20250505,000000,25.475,25.56,25.23,25.3,1429387,0
+BRX.US,D,20250506,000000,25.18,25.32,24.885,25.15,1482366,0
+BRX.US,D,20250507,000000,25.2,25.41,25.12,25.27,2301120,0
+BRX.US,D,20250508,000000,25.49,25.5,24.865,25.11,2138090,0
+BRX.US,D,20250509,000000,25.18,25.265,25.04,25.17,1594488,0
+BRX.US,D,20250512,000000,25.73,26.485,25.55,26.41,2254630,0
+BRX.US,D,20250513,000000,26.375,26.46,25.9046,26.04,2189565,0
+BRX.US,D,20250514,000000,25.6,25.8185,25.39,25.65,1940505,0
+BRX.US,D,20250515,000000,25.585,26.19,25.51,26.15,1552826,0
+BRX.US,D,20250516,000000,26.145,26.59,26.1,26.58,1450051,0
+BRX.US,D,20250519,000000,26.33,26.47,26.12,26.31,5329799,0
+BRX.US,D,20250520,000000,26.12,26.17,25.49,25.57,4470195,0
+BRX.US,D,20250521,000000,25.47,25.47,24.79,24.79,2512916,0
+BRX.US,D,20250522,000000,24.96,24.96,24.5,24.83,2304190,0
+BRX.US,D,20250523,000000,24.7,24.81,24.38,24.64,2321620,0
+BRX.US,D,20250527,000000,24.965,25.245,24.74,25.16,2403387,0
+BRX.US,D,20250528,000000,25.13,25.36,24.93,25.1,1578107,0
+BRX.US,D,20250529,000000,25.16,25.79,25.135,25.61,3291124,0
+BRX.US,D,20250530,000000,25.59,25.735,25.24,25.41,2572349,0
+BRX.US,D,20250602,000000,25.25,25.25,24.775,25.19,3059880,0
+BRX.US,D,20250603,000000,25.18,25.38,25.015,25.25,1785489,0
+BRX.US,D,20250604,000000,25.25,25.35,25.1,25.17,1300223,0
+BRX.US,D,20250605,000000,25.065,25.18,24.84,25.04,2032515,0
+BRX.US,D,20250606,000000,25.31,25.62,25.19,25.59,2414095,0
+BRX.US,D,20250609,000000,25.55,25.89,25.43,25.69,2186834,0
+BRX.US,D,20250610,000000,25.79,26.075,25.785,25.94,2124351,0
+BRX.US,D,20250611,000000,25.95,26.23,25.608,25.72,2458049,0
+BRX.US,D,20250612,000000,25.71,25.84,25.45,25.77,2174531,0
+BRX.US,D,20250613,000000,25.55,25.74,25.32,25.59,3134920,0
+BRX.US,D,20250616,000000,25.71,25.84,25.465,25.53,1778111,0
+BRX.US,D,20250617,000000,25.4738,25.68,25.345,25.44,2347468,0
+BRX.US,D,20250618,000000,25.455,25.96,25.4,25.79,2042378,0
+BRX.US,D,20250620,000000,25.9,26.09,25.78,26,4350281,0
+BRX.US,D,20250623,000000,25.97,26.265,25.745,26.18,1704241,0
+BRX.US,D,20250624,000000,26.125,26.365,25.98,26.07,2020923,0
+BRX.US,D,20250625,000000,25.96,25.97,25.43,25.46,1747582,0
+BRX.US,D,20250626,000000,25.55,25.98,25.47,25.94,2234809,0
+BRX.US,D,20250627,000000,25.99,26.325,25.9,26.05,2812023,0
+BRX.US,D,20250630,000000,26.05,26.19,25.54,26.04,2442454,0
+BRX.US,D,20250701,000000,26.015,26.57,25.92,26.03,2609699,0
+BRX.US,D,20250702,000000,25.605,25.915,25.53,25.86,2736178,0
+BRX.US,D,20250703,000000,25.93,26.19,25.78,26.01,1014773,0
+BRX.US,D,20250707,000000,25.975,26.25,25.77,25.84,3491517,0
+BRX.US,D,20250708,000000,25.69,25.85,25.215,25.51,3999017,0
+BRX.US,D,20250709,000000,25.665,25.79,25.52,25.53,2256834,0
+BRX.US,D,20250710,000000,25.45,25.82,25.4088,25.6,1721756,0
+BRX.US,D,20250711,000000,25.42,25.935,25.245,25.85,2590421,0
+BRX.US,D,20250714,000000,25.805,26.06,25.66,25.94,1779149,0
+BRX.US,D,20250715,000000,25.98,25.98,25.27,25.27,2041696,0
+BRX.US,D,20250716,000000,25.435,25.68,25.2,25.54,2643869,0
+BRX.US,D,20250717,000000,25.74,25.83,25.43,25.74,2830393,0
+BRX.US,D,20250718,000000,25.685,25.82,25.44,25.55,2290273,0
+BRX.US,D,20250721,000000,25.69,25.805,25.49,25.52,1636565,0
+BRX.US,D,20250722,000000,25.57,26.055,25.51,26,2113353,0
+BRX.US,D,20250723,000000,26.08,26.19,25.94,25.99,2032983,0
+BRX.US,D,20250724,000000,26.1,26.1,25.75,25.79,1606747,0
+BRX.US,D,20250725,000000,26.08,26.08,25.515,25.63,2010746,0
+BRX.US,D,20250728,000000,25.65,25.79,25.44,25.54,3163638,0
+BRX.US,D,20250729,000000,25.94,26.4,25.52,26.35,4212511,0
+BRX.US,D,20250730,000000,26.51,27.11,26.375,26.56,4212379,0
+BRX.US,D,20250731,000000,26.46,26.68,26.06,26.13,2184430,0
+BRX.US,D,20250801,000000,26.19,26.24,25.34,25.47,2148979,0
+BRX.US,D,20250804,000000,25.525,26.06,25.47,25.91,2239549,0
+BRX.US,D,20250805,000000,25.94,26.39,25.89,26.39,1939028,0
+BRX.US,D,20250806,000000,26.415,26.67,26.3824,26.52,1717579,0
+BRX.US,D,20250807,000000,26.635,26.73,25.87,26.11,2028096,0
+BRX.US,D,20250808,000000,26.09,26.12,25.505,25.56,1176364,0
+BRX.US,D,20250811,000000,25.655,26.21,25.44,25.81,3189815,0
+BRX.US,D,20250812,000000,25.9,26.53,25.68,26.44,2379015,0
+BRX.US,D,20250813,000000,26.48,26.93,26.315,26.89,2103481,0
+BRX.US,D,20250814,000000,26.5,26.635,26.15,26.38,1797152,0
+BRX.US,D,20250815,000000,26.46,26.48,26.325,26.47,1236140,0
+BRX.US,D,20250818,000000,26.36,26.78,26.36,26.41,1776897,0
+BRX.US,D,20250819,000000,26.52,27.02,26.42,27.01,1412533,0
+BRX.US,D,20250820,000000,27.065,27.25,26.94,27.01,1820751,0
+BRX.US,D,20250821,000000,26.85,27.1,26.85,26.98,1307737,0
+BRX.US,D,20250822,000000,27.11,28.05,27.11,27.86,1849585,0
+BRX.US,D,20250825,000000,27.68,27.83,27.235,27.52,1578699,0
+BRX.US,D,20250826,000000,27.535,27.7,27.47,27.59,3279182,0
+BRX.US,D,20250827,000000,27.65,28.12,27.575,28.05,1863969,0
+BRX.US,D,20250828,000000,28.08,28.22,27.75,28.04,1317285,0
+BRX.US,D,20250829,000000,27.97,28.15,27.785,27.99,1977201,0
+BRX.US,D,20250902,000000,27.67,28.02,27.56,27.7,2601988,0
+BRX.US,D,20250903,000000,27.85,28.07,27.585,27.99,2252608,0
+BRX.US,D,20250904,000000,28.055,28.22,27.74,28.14,1921013,0
+BRX.US,D,20250905,000000,28.19,28.465,28.06,28.2,2014527,0
+BRX.US,D,20250908,000000,27.98,28.035,27.675,27.78,2042337,0
+BRX.US,D,20250909,000000,27.795,27.955,27.68,27.85,2247017,0
+BRX.US,D,20250910,000000,27.865,27.93,27.705,27.79,2051886,0
+BRX.US,D,20250911,000000,27.84,28.14,27.79,28.09,1917410,0
+BRX.US,D,20250912,000000,28.05,28.145,27.825,27.99,1611517,0
+BRX.US,D,20250915,000000,28.075,28.15,27.815,28.06,1568289,0
+BRX.US,D,20250916,000000,27.97,28.08,27.77,27.89,2105731,0
+BRX.US,D,20250917,000000,28.03,28.24,27.71,27.8,1753344,0
+BRX.US,D,20250918,000000,27.935,28.05,27.765,27.84,1491180,0
+BRX.US,D,20250919,000000,27.895,27.895,27.515,27.63,3357047,0
+BRX.US,D,20250922,000000,27.52,27.63,27.265,27.39,1759279,0
+BRX.US,D,20250923,000000,27.408,27.61,27.29,27.53,1517720,0
+BRX.US,D,20250924,000000,27.5,27.57,27.19,27.29,2770527,0
+BRX.US,D,20250925,000000,27.29,27.495,27.195,27.24,1258454,0
+BRX.US,D,20250926,000000,27.36,27.56,27.23,27.48,1336768,0
+BRX.US,D,20250929,000000,27.445,27.5,27.28,27.44,1765657,0
+BRX.US,D,20250930,000000,27.48,27.68,27.345,27.68,2025988,0
+BRX.US,D,20251001,000000,27.6,27.72,27.335,27.35,2223933,0
+BRX.US,D,20251002,000000,26.99,27.14,26.64,26.86,1525380,0
+BRX.US,D,20251003,000000,27.045,27.2,26.885,26.89,1451719,0
+BRX.US,D,20251006,000000,26.93,27.14,26.71,26.88,2833790,0
+BRX.US,D,20251007,000000,26.98,26.98,26.58,26.87,1482598,0
+BRX.US,D,20251008,000000,26.825,26.92,26.61,26.91,1507298,0
+BRX.US,D,20251009,000000,26.975,27.155,26.785,27.02,1601882,0
+BRX.US,D,20251010,000000,27.22,27.22,26.505,26.53,1635877,0
+BRX.US,D,20251013,000000,26.67,26.97,26.565,26.81,2283244,0
+BRX.US,D,20251014,000000,26.62,27.115,26.62,27.03,2100860,0
+BRX.US,D,20251015,000000,27.05,27.265,26.91,27.04,2661463,0
+BRX.US,D,20251016,000000,27,27.005,26.545,26.82,3249980,0
+BRX.US,D,20251017,000000,26.84,27.225,26.73,27.22,2040659,0
+BRX.US,D,20251020,000000,27.325,27.49,27.02,27.3,2416954,0
+BRX.US,D,20251021,000000,27.37,27.75,27.355,27.63,2701081,0
+BRX.US,D,20251022,000000,27.76,28,27.59,27.93,2522715,0
+BRX.US,D,20251023,000000,28,28.075,27.665,27.96,2702968,0
+BRX.US,D,20251024,000000,28.055,28.31,27.995,28.13,2563393,0
+BRX.US,D,20251027,000000,28.19,28.295,28.04,28.15,2371248,0
+BRX.US,D,20251028,000000,28.5,28.61,26.87,26.99,4170671,0
+BRX.US,D,20251029,000000,26.74,27.35,26.67,26.8,3806174,0
+BRX.US,D,20251030,000000,26.81,27.16,26.195,26.2,2759101,0
+BRX.US,D,20251031,000000,26.385,26.5,26.09,26.16,2622855,0
+BRX.US,D,20251103,000000,26.23,26.23,25.7,26.19,2378353,0
+BRX.US,D,20251104,000000,26.12,26.445,26.06,26.36,1532960,0
+BRX.US,D,20251105,000000,26.49,26.49,26.14,26.21,2290336,0
+BRX.US,D,20251106,000000,26.13,26.33,25.92,26.26,2041569,0
+BRX.US,D,20251107,000000,26.235,26.73,26.23,26.73,2267534,0
+BRX.US,D,20251110,000000,26.65,26.825,26.555,26.59,2621270,0
+BRX.US,D,20251111,000000,26.53,27.13,26.53,27.08,2467501,0
+BRX.US,D,20251112,000000,26.92,27.03,26.56,26.59,2318986,0
+BRX.US,D,20251113,000000,26.47,26.835,26.3793,26.44,1908415,0
+BRX.US,D,20251114,000000,26.47,26.59,26.27,26.5,1874718,0
+BRX.US,D,20251117,000000,26.61,26.78,25.88,25.96,2401251,0
+BRX.US,D,20251118,000000,25.87,26.25,25.84,26.13,1680801,0
+BRX.US,D,20251119,000000,26.145,26.205,25.74,25.89,2069181,0
+BRX.US,D,20251120,000000,26.095,26.425,25.96,25.98,2517517,0
+BRX.US,D,20251121,000000,26.1,26.61,26.02,26.39,2072152,0
+BRX.US,D,20251124,000000,26.25,26.43,25.93,26.04,3170806,0
+BRX.US,D,20251125,000000,26.195,26.37,26.03,26.09,3130998,0
+BRX.US,D,20251126,000000,26.04,26.235,25.96,26.13,3069427,0
+BRX.US,D,20251128,000000,26.11,26.21,26.04,26.14,1002901,0
+BRX.US,D,20251201,000000,25.98,26.14,25.84,25.89,2270001,0
+BRX.US,D,20251202,000000,25.925,25.925,25.44,25.53,4312079,0
+BRX.US,D,20251203,000000,25.655,25.76,25.185,25.37,3362866,0
+BRX.US,D,20251204,000000,25.32,25.5,25.23,25.26,2000604,0
+BRX.US,D,20251205,000000,25.395,25.395,25.1,25.19,2297690,0
+BRX.US,D,20251208,000000,25.2,25.2,24.655,24.67,3823379,0
+BRX.US,D,20251209,000000,24.77,25.285,24.77,25.1,4307454,0
+BRX.US,D,20251210,000000,25.11,25.489,25.11,25.35,3397458,0
+BRX.US,D,20251211,000000,25.39,25.715,25.34,25.59,4373783,0
+BRX.US,D,20251212,000000,25.645,25.85,25.53,25.65,3595111,0
+BRX.US,D,20251215,000000,25.77,26.09,25.755,26.07,2892107,0
+BRX.US,D,20251216,000000,25.92,26.13,25.49,25.57,3821402,0
+BRX.US,D,20251217,000000,25.62,26.069,25.53,25.95,2489812,0
+BRX.US,D,20251218,000000,25.97,26.075,25.795,25.92,2731950,0
+BRX.US,D,20251219,000000,25.78,26.005,25.7,25.77,6713998,0
+BRX.US,D,20251222,000000,25.865,26.19,25.58,26.08,2575723,0
+BRX.US,D,20251223,000000,26.08,26.14,25.86,26.1,1648411,0
+BRX.US,D,20251224,000000,26.23,26.41,26.125,26.36,1268441,0
+BRX.US,D,20251226,000000,26.295,26.39,26.14,26.3,1000328,0
+BRX.US,D,20251229,000000,26.45,26.455,26.26,26.36,1653501,0
+BRX.US,D,20251230,000000,26.355,26.45,26.305,26.38,1545493,0
+BRX.US,D,20251231,000000,26.38,26.44,26.15,26.22,1385878,0
+BRX.US,D,20260102,000000,26.19,26.25,25.855,25.96,2789972,0
+BRX.US,D,20260105,000000,25.42,25.835,25.4,25.66,1727665,0
+BRX.US,D,20260106,000000,25.56,25.99,25.48,25.96,1629174,0
+BRX.US,D,20260107,000000,26.015,26.155,25.765,25.91,8875686,0
+BRX.US,D,20260108,000000,25.885,26.3,25.78,26.23,2060302,0
+BRX.US,D,20260109,000000,26.145,26.34,25.66,25.68,2679843,0
+BRX.US,D,20260112,000000,25.69,25.87,25.46,25.71,2936076,0
+BRX.US,D,20260113,000000,25.66,25.89,25.475,25.72,2048052,0
+BRX.US,D,20260114,000000,25.71,25.9,25.605,25.89,2962875,0
+BRX.US,D,20260115,000000,25.97,26.115,25.88,26.07,2149111,0
+BRX.US,D,20260116,000000,26.14,26.73,25.98,26.67,2586729,0
+BRX.US,D,20260120,000000,26.34,26.8,26.34,26.67,3549102,0
+BRX.US,D,20260121,000000,26.83,26.87,26.17,26.57,3153916,0
+BRX.US,D,20260122,000000,26.57,26.775,26.18,26.25,3176904,0
+BRX.US,D,20260123,000000,26.2,26.41,26,26.41,2014198,0
+BRX.US,D,20260126,000000,26.45,26.61,26.275,26.31,2799897,0
+BRX.US,D,20260127,000000,26.25,26.4,26.11,26.34,2507634,0
+BRX.US,D,20260128,000000,26.39,26.515,25.885,26.02,2720006,0
+BRX.US,D,20260129,000000,26.25,26.515,25.995,26.4,3689599,0
+BRX.US,D,20260130,000000,26.32,26.91,26.205,26.79,3394939,0
+BRX.US,D,20260202,000000,26.79,26.94,26.495,26.51,3042936,0
+BRX.US,D,20260203,000000,26.455,26.78,26.385,26.67,2074529,0
+BRX.US,D,20260204,000000,26.79,27.73,26.79,27.73,3401387,0
+BRX.US,D,20260205,000000,27.75,28.185,27.69,28.01,3914824,0
+BRX.US,D,20260206,000000,28.2,28.46,27.98,28.32,3542927,0
+BRX.US,D,20260209,000000,28.04,28.31,27.87,28.14,3558651,0
+BRX.US,D,20260210,000000,28.81,28.98,28.4,28.83,4668510,0
+BRX.US,D,20260211,000000,28.93,29.05,28.505,28.53,3417359,0
+BRX.US,D,20260212,000000,28.735,29.26,28.61,29.02,5346115,0
+BRX.US,D,20260213,000000,29.1,29.415,28.95,29.29,3133022,0
+BRX.US,D,20260217,000000,29.47,29.6451,29.12,29.61,2047435,0
+BRX.US,D,20260218,000000,29.575,29.67,29.23,29.25,2222049,0
diff --git a/daily/us/nyse stocks/1/bud.us.txt b/daily/us/nyse stocks/1/bud.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f53cdda1808ce704ed03f3c84cb4a1b10b28032
--- /dev/null
+++ b/daily/us/nyse stocks/1/bud.us.txt	
@@ -0,0 +1,4184 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUD.US,D,20090701,000000,29.243,29.393,28.745,29.393,447236,0
+BUD.US,D,20090702,000000,29.625,29.661,29.203,29.318,430929,0
+BUD.US,D,20090706,000000,28.591,29.011,28.212,29.011,210768,0
+BUD.US,D,20090707,000000,28.518,28.63,28.5,28.555,258441,0
+BUD.US,D,20090708,000000,28.783,28.974,28.63,28.63,61184,0
+BUD.US,D,20090709,000000,28.44,28.813,28.249,28.63,61854,0
+BUD.US,D,20090710,000000,28.477,28.783,28.401,28.783,25594,0
+BUD.US,D,20090713,000000,28.669,28.861,28.624,28.63,304262,0
+BUD.US,D,20090714,000000,28.974,29.661,28.706,29.625,8183,0
+BUD.US,D,20090715,000000,29.929,30.427,29.813,30.427,7181,0
+BUD.US,D,20090716,000000,30.427,30.54,30.082,30.197,11195,0
+BUD.US,D,20090717,000000,29.547,29.852,29.393,29.699,27012,0
+BUD.US,D,20090720,000000,29.51,30.347,28.518,30.197,48219,0
+BUD.US,D,20090721,000000,29.393,29.738,29.393,29.585,39412,0
+BUD.US,D,20090722,000000,30.311,30.347,29.334,30.197,194749,0
+BUD.US,D,20090723,000000,30.311,30.615,30.273,30.462,9838,0
+BUD.US,D,20090724,000000,30.54,30.54,30.197,30.462,31862,0
+BUD.US,D,20090727,000000,30.273,30.387,30.043,30.233,9683,0
+BUD.US,D,20090728,000000,30.233,30.441,30.157,30.441,26738,0
+BUD.US,D,20090729,000000,30.311,30.311,30.043,30.043,22297,0
+BUD.US,D,20090730,000000,30.387,30.387,30.082,30.387,50594,0
+BUD.US,D,20090731,000000,30.273,30.692,30.233,30.654,30974,0
+BUD.US,D,20090803,000000,30.157,30.462,29.891,30.38,21886,0
+BUD.US,D,20090804,000000,29.51,30.117,29.417,29.966,50380,0
+BUD.US,D,20090805,000000,29.852,30.117,29.388,30.082,48639,0
+BUD.US,D,20090806,000000,30.005,30.303,29.966,30.082,8062,0
+BUD.US,D,20090807,000000,30.197,30.273,29.974,30.117,9807,0
+BUD.US,D,20090810,000000,30.692,30.782,30.54,30.654,5031,0
+BUD.US,D,20090811,000000,30.761,31.072,30.761,30.845,12482,0
+BUD.US,D,20090812,000000,31.265,31.533,31.265,31.342,17880,0
+BUD.US,D,20090813,000000,29.852,29.997,29.661,29.891,322133,0
+BUD.US,D,20090814,000000,29.278,29.547,29.051,29.547,25359,0
+BUD.US,D,20090817,000000,29.852,29.891,29.661,29.891,36872,0
+BUD.US,D,20090818,000000,30.126,30.692,30.126,30.654,4122,0
+BUD.US,D,20090819,000000,30.387,31.112,30.326,31.065,8161,0
+BUD.US,D,20090820,000000,30.935,31.164,30.875,30.999,18414,0
+BUD.US,D,20090821,000000,31.982,32.256,31.982,32.105,17113,0
+BUD.US,D,20090824,000000,32.311,32.38,31.991,31.991,15534,0
+BUD.US,D,20090825,000000,32.762,32.762,32.141,32.525,44234,0
+BUD.US,D,20090826,000000,32.335,32.554,32.256,32.448,19503,0
+BUD.US,D,20090827,000000,31.991,32.716,31.578,32.349,15216,0
+BUD.US,D,20090828,000000,32.37,32.6,32.335,32.6,12503,0
+BUD.US,D,20090831,000000,32.6,33.211,32.6,33.134,9074,0
+BUD.US,D,20090901,000000,32.448,32.6,31.683,31.683,14653,0
+BUD.US,D,20090902,000000,31.836,32.027,31.759,31.874,26879,0
+BUD.US,D,20090903,000000,32.065,32.141,31.724,31.724,14450,0
+BUD.US,D,20090904,000000,31.683,32.141,31.606,32.141,7557,0
+BUD.US,D,20090908,000000,33.251,33.447,33.178,33.211,5054,0
+BUD.US,D,20090909,000000,33.593,33.975,33.593,33.935,13804,0
+BUD.US,D,20090910,000000,33.708,34.357,33.671,34.357,23475,0
+BUD.US,D,20090911,000000,34.814,34.814,34.525,34.7,62137,0
+BUD.US,D,20090914,000000,34.6,35.387,34.516,35.251,14537,0
+BUD.US,D,20090915,000000,35.196,35.31,34.831,35.31,47767,0
+BUD.US,D,20090916,000000,35.694,36.569,35.219,35.845,1492198,0
+BUD.US,D,20090917,000000,35.502,35.809,35.455,35.539,471333,0
+BUD.US,D,20090918,000000,34.897,36.152,34.349,35.883,2021834,0
+BUD.US,D,20090921,000000,36.044,36.578,35.896,36.416,732009,0
+BUD.US,D,20090922,000000,36.142,36.188,35.563,35.769,933733,0
+BUD.US,D,20090923,000000,35.387,35.494,35.044,35.044,266483,0
+BUD.US,D,20090924,000000,35.761,35.814,34.777,34.831,190642,0
+BUD.US,D,20090925,000000,34.357,34.654,34.143,34.296,129828,0
+BUD.US,D,20090928,000000,34.181,34.93,34.136,34.685,125580,0
+BUD.US,D,20090929,000000,34.791,35.006,34.394,34.57,123767,0
+BUD.US,D,20090930,000000,35.233,35.289,34.547,35.074,139576,0
+BUD.US,D,20091001,000000,34.311,34.852,33.975,34.408,327776,0
+BUD.US,D,20091002,000000,33.172,33.968,33.151,33.593,524816,0
+BUD.US,D,20091005,000000,33.923,34.77,33.9,34.662,655053,0
+BUD.US,D,20091006,000000,35.05,35.883,34.999,35.623,239841,0
+BUD.US,D,20091007,000000,35.274,35.961,35.219,35.669,206619,0
+BUD.US,D,20091008,000000,36.471,36.844,36.463,36.792,476822,0
+BUD.US,D,20091009,000000,36.548,36.778,35.883,36.335,238667,0
+BUD.US,D,20091012,000000,36.684,36.817,36.416,36.569,28566,0
+BUD.US,D,20091013,000000,36.251,36.455,35.814,36.303,131526,0
+BUD.US,D,20091014,000000,37.563,38.105,37.104,37.832,226387,0
+BUD.US,D,20091015,000000,37.166,38.142,37.166,38.027,182764,0
+BUD.US,D,20091016,000000,38.13,38.363,37.563,38.321,627447,0
+BUD.US,D,20091019,000000,38.617,39.626,38.479,39.082,245040,0
+BUD.US,D,20091020,000000,38.433,38.472,37.816,38.288,470205,0
+BUD.US,D,20091021,000000,38.296,39.572,38.296,38.753,598407,0
+BUD.US,D,20091022,000000,38.753,40.114,38.586,39.93,1063065,0
+BUD.US,D,20091023,000000,39.373,39.373,38.479,38.594,431667,0
+BUD.US,D,20091026,000000,38.496,38.732,37.724,37.784,255418,0
+BUD.US,D,20091027,000000,37.229,37.463,36.693,36.952,311355,0
+BUD.US,D,20091028,000000,36.8,36.868,36.06,36.258,224961,0
+BUD.US,D,20091029,000000,36.724,37.769,36.715,37.327,989368,0
+BUD.US,D,20091030,000000,37.265,37.287,35.792,36.021,242835,0
+BUD.US,D,20091102,000000,36.569,37.119,36.107,36.884,279473,0
+BUD.US,D,20091103,000000,35.524,36.126,35.334,35.968,321263,0
+BUD.US,D,20091104,000000,36.083,36.441,35.997,36.174,276929,0
+BUD.US,D,20091105,000000,36.487,37.104,36.188,37.096,223686,0
+BUD.US,D,20091106,000000,37.046,37.205,36.647,36.931,331712,0
+BUD.US,D,20091109,000000,37.463,38.036,37.374,37.96,121454,0
+BUD.US,D,20091110,000000,36.884,37.059,36.578,36.893,566811,0
+BUD.US,D,20091111,000000,36.403,37.213,36.335,37.136,555592,0
+BUD.US,D,20091112,000000,36.107,37.174,36.021,36.853,2745761,0
+BUD.US,D,20091113,000000,38.136,38.387,37.769,38.379,739571,0
+BUD.US,D,20091116,000000,38.778,39.548,38.769,39.435,570353,0
+BUD.US,D,20091117,000000,38.868,39.284,38.197,39.005,461409,0
+BUD.US,D,20091118,000000,39.228,39.518,38.914,39.235,517683,0
+BUD.US,D,20091119,000000,38.753,38.853,38.097,38.633,964752,0
+BUD.US,D,20091120,000000,38.357,38.931,38.357,38.686,986427,0
+BUD.US,D,20091123,000000,39.251,39.455,38.906,39.18,594674,0
+BUD.US,D,20091124,000000,39.196,39.318,38.947,39.18,317340,0
+BUD.US,D,20091125,000000,39.677,40.121,39.541,40.036,455954,0
+BUD.US,D,20091127,000000,37.662,39.855,37.623,39.074,1046892,0
+BUD.US,D,20091130,000000,38.732,38.975,37.799,38.396,434220,0
+BUD.US,D,20091201,000000,38.938,39.952,38.938,39.892,597721,0
+BUD.US,D,20091202,000000,40.335,40.823,40.189,40.648,710277,0
+BUD.US,D,20091203,000000,40.778,40.993,40.044,40.189,226173,0
+BUD.US,D,20091204,000000,40.868,40.914,39.71,40.189,527944,0
+BUD.US,D,20091207,000000,39.847,40.914,39.808,40.082,288771,0
+BUD.US,D,20091208,000000,39.472,39.565,38.792,39.06,337248,0
+BUD.US,D,20091209,000000,39.435,39.525,38.922,39.22,159066,0
+BUD.US,D,20091210,000000,39.464,39.686,39.168,39.464,96145,0
+BUD.US,D,20091211,000000,39.892,40.075,39.64,39.946,121365,0
+BUD.US,D,20091214,000000,40.318,40.579,40.168,40.455,176659,0
+BUD.US,D,20091215,000000,40.174,40.242,39.968,40.044,126769,0
+BUD.US,D,20091216,000000,40.189,40.709,40.09,40.159,357839,0
+BUD.US,D,20091217,000000,39.541,39.548,39.105,39.267,173044,0
+BUD.US,D,20091218,000000,39.045,39.18,38.363,38.64,407485,0
+BUD.US,D,20091221,000000,38.617,38.938,38.549,38.808,132860,0
+BUD.US,D,20091222,000000,38.808,39.038,38.617,38.694,194239,0
+BUD.US,D,20091223,000000,38.838,39.418,38.709,39.15,251707,0
+BUD.US,D,20091224,000000,39.381,39.472,39.18,39.303,54075,0
+BUD.US,D,20091228,000000,39.731,39.93,39.533,39.717,171231,0
+BUD.US,D,20091229,000000,40.265,40.39,39.855,40.029,125881,0
+BUD.US,D,20091230,000000,39.862,39.892,39.626,39.791,78215,0
+BUD.US,D,20091231,000000,39.985,40.044,39.724,39.724,46339,0
+BUD.US,D,20100104,000000,40.709,40.999,40.455,40.839,182804,0
+BUD.US,D,20100105,000000,40.715,40.723,40.159,40.351,184968,0
+BUD.US,D,20100106,000000,39.938,40.235,39.883,40.099,226123,0
+BUD.US,D,20100107,000000,39.418,39.418,38.914,39.121,406803,0
+BUD.US,D,20100108,000000,38.938,39.013,38.557,38.899,634944,0
+BUD.US,D,20100111,000000,39.284,39.41,39.15,39.251,156479,0
+BUD.US,D,20100112,000000,38.677,39.143,38.557,39.09,596387,0
+BUD.US,D,20100113,000000,39.602,39.877,39.31,39.541,292116,0
+BUD.US,D,20100114,000000,39.503,39.724,39.428,39.609,193946,0
+BUD.US,D,20100115,000000,39.318,39.404,38.288,38.549,538578,0
+BUD.US,D,20100119,000000,38.433,38.67,38.363,38.58,271718,0
+BUD.US,D,20100120,000000,37.777,37.937,37.181,37.617,587356,0
+BUD.US,D,20100121,000000,37.425,37.503,36.471,36.556,1291889,0
+BUD.US,D,20100122,000000,37.197,37.716,36.586,36.693,1001276,0
+BUD.US,D,20100125,000000,37.166,37.282,36.707,36.916,549726,0
+BUD.US,D,20100126,000000,36.327,37.143,36.221,36.732,208941,0
+BUD.US,D,20100127,000000,37.854,38.015,37.623,37.968,367962,0
+BUD.US,D,20100128,000000,38.441,38.472,37.22,37.463,275169,0
+BUD.US,D,20100129,000000,38.57,38.778,37.687,38.015,433572,0
+BUD.US,D,20100201,000000,38.379,38.739,38.328,38.67,326797,0
+BUD.US,D,20100202,000000,38.677,39.251,38.564,38.954,381535,0
+BUD.US,D,20100203,000000,38.991,39.098,38.58,38.931,264396,0
+BUD.US,D,20100204,000000,37.623,37.646,36.563,36.563,1169095,0
+BUD.US,D,20100205,000000,35.738,35.954,34.777,35.45,740268,0
+BUD.US,D,20100208,000000,36.158,36.541,35.883,35.914,277022,0
+BUD.US,D,20100209,000000,36.425,37.487,36.389,37.046,340409,0
+BUD.US,D,20100210,000000,37.014,37.229,36.569,36.878,250476,0
+BUD.US,D,20100211,000000,37.16,37.632,36.739,37.51,244633,0
+BUD.US,D,20100212,000000,37.503,37.921,37.189,37.824,153235,0
+BUD.US,D,20100216,000000,37.496,38.42,37.334,38.335,151208,0
+BUD.US,D,20100217,000000,38.732,39.052,38.58,38.823,383245,0
+BUD.US,D,20100218,000000,38.542,39.129,38.508,39.06,500496,0
+BUD.US,D,20100219,000000,38.343,38.694,38.082,38.42,598561,0
+BUD.US,D,20100222,000000,38.274,38.412,37.799,37.892,506492,0
+BUD.US,D,20100223,000000,37.883,37.96,37.312,37.451,367583,0
+BUD.US,D,20100224,000000,38.105,38.503,37.869,38.379,363186,0
+BUD.US,D,20100225,000000,37.143,37.991,37.143,37.977,277670,0
+BUD.US,D,20100226,000000,37.863,38.465,37.646,38.136,314719,0
+BUD.US,D,20100301,000000,38.213,39.082,38.008,38.823,349809,0
+BUD.US,D,20100302,000000,38.947,38.991,38.508,38.83,223148,0
+BUD.US,D,20100303,000000,39.335,39.677,39.196,39.242,378255,0
+BUD.US,D,20100304,000000,38.404,38.542,37.646,37.731,1637325,0
+BUD.US,D,20100305,000000,37.425,38.036,37.409,37.869,994421,0
+BUD.US,D,20100308,000000,37.762,37.799,37.151,37.409,431340,0
+BUD.US,D,20100309,000000,37.548,38.13,37.533,37.946,711434,0
+BUD.US,D,20100310,000000,38.441,38.732,38.363,38.457,1225472,0
+BUD.US,D,20100311,000000,38.564,38.753,38.457,38.686,333825,0
+BUD.US,D,20100312,000000,38.892,38.922,38.557,38.633,207583,0
+BUD.US,D,20100315,000000,38.015,38.205,37.777,38.168,333470,0
+BUD.US,D,20100316,000000,39.013,39.349,38.845,39.174,800461,0
+BUD.US,D,20100317,000000,39.565,39.67,39.342,39.503,859458,0
+BUD.US,D,20100318,000000,39.464,39.579,39.074,39.435,1412426,0
+BUD.US,D,20100319,000000,39.548,39.556,39.09,39.284,797676,0
+BUD.US,D,20100322,000000,38.609,39.579,38.609,39.44,457283,0
+BUD.US,D,20100323,000000,39.51,39.755,39.251,39.64,550853,0
+BUD.US,D,20100324,000000,38.57,38.938,38.396,38.677,378074,0
+BUD.US,D,20100325,000000,38.594,38.786,38.288,38.305,318479,0
+BUD.US,D,20100326,000000,38.433,38.633,38.228,38.42,306506,0
+BUD.US,D,20100329,000000,38.586,38.96,38.58,38.701,280603,0
+BUD.US,D,20100330,000000,38.968,38.991,38.433,38.746,428955,0
+BUD.US,D,20100331,000000,38.282,38.623,38.175,38.515,409219,0
+BUD.US,D,20100401,000000,38.694,38.975,38.549,38.816,254282,0
+BUD.US,D,20100405,000000,39.44,39.44,38.746,38.802,196026,0
+BUD.US,D,20100406,000000,38.709,39.074,38.67,39.038,220093,0
+BUD.US,D,20100407,000000,38.878,39.098,38.753,38.816,161784,0
+BUD.US,D,20100408,000000,38.594,39.115,38.472,39.066,264985,0
+BUD.US,D,20100409,000000,39.09,39.717,39.082,39.662,611566,0
+BUD.US,D,20100412,000000,39.899,40.182,39.791,39.968,275995,0
+BUD.US,D,20100413,000000,39.464,39.503,39.06,39.235,489667,0
+BUD.US,D,20100414,000000,38.792,39.503,38.778,39.29,662212,0
+BUD.US,D,20100415,000000,38.426,38.83,38.274,38.649,520106,0
+BUD.US,D,20100416,000000,38.044,38.282,37.617,38.015,938360,0
+BUD.US,D,20100419,000000,37.586,37.832,37.418,37.64,744294,0
+BUD.US,D,20100420,000000,38.189,38.288,37.937,38.136,435488,0
+BUD.US,D,20100421,000000,37.869,37.977,37.525,37.716,1780566,0
+BUD.US,D,20100422,000000,37.623,37.937,37.433,37.755,366506,0
+BUD.US,D,20100423,000000,37.072,37.56,37.002,37.522,387698,0
+BUD.US,D,20100426,000000,37.57,37.662,37.357,37.409,320725,0
+BUD.US,D,20100427,000000,37.088,37.51,36.295,36.441,1020845,0
+BUD.US,D,20100428,000000,36.188,36.471,35.563,35.945,1016423,0
+BUD.US,D,20100429,000000,36.906,37.104,36.633,36.761,523658,0
+BUD.US,D,20100430,000000,37.143,37.22,36.548,36.989,487033,0
+BUD.US,D,20100503,000000,36.647,37.409,36.647,37.166,303387,0
+BUD.US,D,20100504,000000,36.624,36.837,35.769,36.517,965633,0
+BUD.US,D,20100505,000000,35.8,36.975,35.58,36.287,1696471,0
+BUD.US,D,20100506,000000,35.932,36.364,32.973,35.761,1747023,0
+BUD.US,D,20100507,000000,35.633,35.914,34.401,34.968,1955969,0
+BUD.US,D,20100510,000000,37.119,38.175,37.119,38.091,1441894,0
+BUD.US,D,20100511,000000,37.533,38.508,37.327,37.54,948674,0
+BUD.US,D,20100512,000000,38.008,38.114,37.458,37.748,441573,0
+BUD.US,D,20100513,000000,37.769,38.015,37.357,37.54,376909,0
+BUD.US,D,20100514,000000,37.441,37.517,35.914,36.425,1005570,0
+BUD.US,D,20100517,000000,36.471,37.075,36.188,36.989,1269932,0
+BUD.US,D,20100518,000000,37.586,37.892,36.502,36.594,1014237,0
+BUD.US,D,20100519,000000,36.526,37.425,36.196,37.075,1289343,0
+BUD.US,D,20100520,000000,36.113,36.541,35.219,35.883,1147027,0
+BUD.US,D,20100521,000000,34.869,36.942,34.77,36.853,1444088,0
+BUD.US,D,20100524,000000,36.662,36.822,36.204,36.272,528617,0
+BUD.US,D,20100525,000000,34.807,36.158,34.737,35.975,974788,0
+BUD.US,D,20100526,000000,35.945,36.295,35.035,35.274,1107977,0
+BUD.US,D,20100527,000000,36.633,37.623,36.382,37.623,719431,0
+BUD.US,D,20100528,000000,36.884,37.096,36.335,36.578,500658,0
+BUD.US,D,20100601,000000,36.287,37.229,36.204,36.287,357501,0
+BUD.US,D,20100602,000000,36.556,37.458,36.416,37.458,621683,0
+BUD.US,D,20100603,000000,37.612,37.64,36.817,37.143,842815,0
+BUD.US,D,20100604,000000,35.975,36.229,35.266,35.47,1193476,0
+BUD.US,D,20100607,000000,35.968,36.478,35.608,35.753,1186139,0
+BUD.US,D,20100608,000000,35.662,36.348,35.364,36.28,1013112,0
+BUD.US,D,20100609,000000,36.624,37.03,36.18,36.41,1205660,0
+BUD.US,D,20100610,000000,37.433,37.7,37.197,37.51,721124,0
+BUD.US,D,20100611,000000,37.038,37.471,36.868,37.075,684570,0
+BUD.US,D,20100614,000000,38.348,38.515,37.724,37.854,841101,0
+BUD.US,D,20100615,000000,38.677,39.701,38.457,39.51,1740198,0
+BUD.US,D,20100616,000000,38.931,39.479,38.838,39.303,536300,0
+BUD.US,D,20100617,000000,39.548,39.677,39.143,39.64,467813,0
+BUD.US,D,20100618,000000,39.168,39.19,38.816,39.129,471067,0
+BUD.US,D,20100621,000000,39.579,39.626,38.792,38.947,422055,0
+BUD.US,D,20100622,000000,38.938,39.594,38.305,38.404,803818,0
+BUD.US,D,20100623,000000,38.282,38.515,37.892,38.311,779995,0
+BUD.US,D,20100624,000000,38.348,38.609,37.816,38.114,732702,0
+BUD.US,D,20100625,000000,37.977,38.175,37.617,37.863,560244,0
+BUD.US,D,20100628,000000,38.233,38.762,37.806,37.921,417293,0
+BUD.US,D,20100629,000000,37.357,37.374,36.684,36.817,619998,0
+BUD.US,D,20100630,000000,36.839,37.335,36.384,36.653,805601,0
+BUD.US,D,20100701,000000,37.213,37.731,36.975,37.57,1117374,0
+BUD.US,D,20100702,000000,37.748,37.845,37.054,37.304,697800,0
+BUD.US,D,20100706,000000,38.42,38.938,38.142,38.465,526560,0
+BUD.US,D,20100707,000000,38.348,39.228,38.321,39.19,635306,0
+BUD.US,D,20100708,000000,39.677,39.847,39.335,39.777,591684,0
+BUD.US,D,20100709,000000,39.585,40.206,39.487,40.068,611776,0
+BUD.US,D,20100712,000000,39.695,40.381,39.686,40.281,510279,0
+BUD.US,D,20100713,000000,40.709,41.228,40.618,40.976,882032,0
+BUD.US,D,20100714,000000,40.778,41.19,40.64,41.075,1159440,0
+BUD.US,D,20100715,000000,41.365,41.511,40.938,41.495,660530,0
+BUD.US,D,20100716,000000,41.381,41.391,40.182,40.351,726539,0
+BUD.US,D,20100719,000000,40.954,41.121,40.335,40.532,303074,0
+BUD.US,D,20100720,000000,39.295,40.289,39.159,40.082,509961,0
+BUD.US,D,20100721,000000,40.976,41.25,40.26,40.417,593028,0
+BUD.US,D,20100722,000000,40.884,41.602,40.868,41.526,706938,0
+BUD.US,D,20100723,000000,40.884,41.807,40.786,41.741,704692,0
+BUD.US,D,20100726,000000,41.555,42.176,41.401,42.038,555454,0
+BUD.US,D,20100727,000000,41.878,42.19,41.587,41.763,597172,0
+BUD.US,D,20100728,000000,41.303,41.442,41.013,41.027,391628,0
+BUD.US,D,20100729,000000,41.349,41.579,40.464,40.754,427615,0
+BUD.US,D,20100730,000000,39.959,40.618,39.877,40.512,773706,0
+BUD.US,D,20100802,000000,41.182,41.837,41.137,41.656,416738,0
+BUD.US,D,20100803,000000,41.716,42.159,41.41,41.87,393430,0
+BUD.US,D,20100804,000000,42.108,42.373,41.787,42.143,780311,0
+BUD.US,D,20100805,000000,41.685,41.753,40.893,41.121,778087,0
+BUD.US,D,20100806,000000,40.106,40.518,39.763,40.126,1027729,0
+BUD.US,D,20100809,000000,40.061,40.464,39.968,40.189,717177,0
+BUD.US,D,20100810,000000,39.525,40.189,39.251,39.877,611235,0
+BUD.US,D,20100811,000000,38.86,38.96,38.42,38.823,976117,0
+BUD.US,D,20100812,000000,40.075,40.778,40.051,40.505,957328,0
+BUD.US,D,20100813,000000,40.946,41.228,40.587,40.648,637191,0
+BUD.US,D,20100816,000000,40.587,40.999,40.427,40.854,478899,0
+BUD.US,D,20100817,000000,40.938,41.228,40.678,40.968,507193,0
+BUD.US,D,20100818,000000,40.846,41.297,40.678,40.9,433157,0
+BUD.US,D,20100819,000000,40.709,40.746,39.724,39.908,629707,0
+BUD.US,D,20100820,000000,39.619,39.686,39.274,39.472,740549,0
+BUD.US,D,20100823,000000,39.303,39.892,39.251,39.359,481634,0
+BUD.US,D,20100824,000000,38.914,39.373,38.655,39.038,346456,0
+BUD.US,D,20100825,000000,38.542,39.029,38.472,38.947,780889,0
+BUD.US,D,20100826,000000,39.168,39.64,38.954,39.029,675853,0
+BUD.US,D,20100827,000000,39.464,39.67,38.67,39.609,402192,0
+BUD.US,D,20100830,000000,39.365,39.633,39.038,39.082,531702,0
+BUD.US,D,20100831,000000,39.476,40.081,39.344,39.677,604399,0
+BUD.US,D,20100901,000000,40.839,41.685,40.786,41.395,1054563,0
+BUD.US,D,20100902,000000,41.831,41.955,41.61,41.955,690318,0
+BUD.US,D,20100903,000000,42.134,42.25,41.57,42.108,523722,0
+BUD.US,D,20100907,000000,42.108,42.183,41.401,41.481,533987,0
+BUD.US,D,20100908,000000,41.975,42.74,41.975,42.487,1026702,0
+BUD.US,D,20100909,000000,42.694,42.694,41.793,42.03,743885,0
+BUD.US,D,20100910,000000,41.417,41.907,41.318,41.837,659433,0
+BUD.US,D,20100913,000000,42.176,42.435,41.981,42.357,813546,0
+BUD.US,D,20100914,000000,42.228,42.756,42.099,42.64,661796,0
+BUD.US,D,20100915,000000,42.609,43.129,42.502,42.976,826871,0
+BUD.US,D,20100916,000000,42.763,43.153,42.648,42.992,583487,0
+BUD.US,D,20100917,000000,42.768,42.923,41.955,42.268,565186,0
+BUD.US,D,20100920,000000,42.435,43.015,42.336,42.878,463718,0
+BUD.US,D,20100921,000000,43.001,43.174,42.495,42.863,873171,0
+BUD.US,D,20100922,000000,43.29,43.382,42.64,42.793,615095,0
+BUD.US,D,20100923,000000,42.878,43.351,42.648,43.076,588505,0
+BUD.US,D,20100924,000000,44.128,44.718,44.038,44.718,908531,0
+BUD.US,D,20100927,000000,44.48,44.489,44.03,44.068,887549,0
+BUD.US,D,20100928,000000,44.418,45.129,44.083,45.008,751209,0
+BUD.US,D,20100929,000000,45.145,45.565,44.931,45.411,1023388,0
+BUD.US,D,20100930,000000,45.496,45.654,44.626,44.853,717250,0
+BUD.US,D,20101001,000000,45.129,45.153,44.359,44.786,649315,0
+BUD.US,D,20101004,000000,44.053,44.372,43.755,43.969,753425,0
+BUD.US,D,20101005,000000,44.649,45.371,44.634,45.275,1534024,0
+BUD.US,D,20101006,000000,45.489,45.808,45.235,45.726,837498,0
+BUD.US,D,20101007,000000,45.84,45.871,45.137,45.435,2338339,0
+BUD.US,D,20101008,000000,46.291,47.222,46.243,47.031,1811154,0
+BUD.US,D,20101011,000000,46.945,47.29,46.945,47.29,1958514,0
+BUD.US,D,20101012,000000,47.184,47.663,46.687,47.558,2014434,0
+BUD.US,D,20101013,000000,48.617,49.162,48.542,48.633,2183973,0
+BUD.US,D,20101014,000000,48.367,48.689,48.054,48.389,1602371,0
+BUD.US,D,20101015,000000,48.037,48.085,47.259,47.888,2373906,0
+BUD.US,D,20101018,000000,47.588,47.717,47.398,47.651,2218399,0
+BUD.US,D,20101019,000000,47.107,47.368,46.673,46.861,2037508,0
+BUD.US,D,20101020,000000,46.953,47.888,46.933,47.497,1414195,0
+BUD.US,D,20101021,000000,48.513,49.046,48.245,48.663,1515335,0
+BUD.US,D,20101022,000000,48.825,49.017,48.573,48.671,687378,0
+BUD.US,D,20101025,000000,49.267,49.451,48.604,48.773,1313786,0
+BUD.US,D,20101026,000000,47.734,48.136,47.518,47.888,1464668,0
+BUD.US,D,20101027,000000,46.933,47.197,46.687,46.755,2315953,0
+BUD.US,D,20101028,000000,47.358,47.626,47.222,47.571,808962,0
+BUD.US,D,20101029,000000,47.642,48.099,47.578,48.02,546465,0
+BUD.US,D,20101101,000000,48.321,48.451,47.702,47.99,626248,0
+BUD.US,D,20101102,000000,48.65,48.725,48.054,48.488,848856,0
+BUD.US,D,20101103,000000,47.122,47.373,46.189,47.045,2425337,0
+BUD.US,D,20101104,000000,47.839,48.092,47.681,47.809,1487963,0
+BUD.US,D,20101105,000000,47.037,47.244,46.617,47.001,1593261,0
+BUD.US,D,20101108,000000,46.214,46.656,46.069,46.411,1608768,0
+BUD.US,D,20101109,000000,46.877,47.136,46.016,46.152,1403217,0
+BUD.US,D,20101110,000000,46.273,46.39,45.435,46.229,912864,0
+BUD.US,D,20101111,000000,45.628,45.703,45.016,45.108,1261828,0
+BUD.US,D,20101112,000000,44.938,45.359,44.678,44.818,1330197,0
+BUD.US,D,20101115,000000,45.244,45.343,44.709,44.756,794555,0
+BUD.US,D,20101116,000000,44.489,44.618,43.618,43.853,745463,0
+BUD.US,D,20101117,000000,44.518,44.991,44.505,44.877,1316402,0
+BUD.US,D,20101118,000000,46.107,46.528,45.991,46.382,886438,0
+BUD.US,D,20101119,000000,46.229,46.504,45.939,46.464,755865,0
+BUD.US,D,20101122,000000,46.464,46.762,45.899,46.496,965155,0
+BUD.US,D,20101123,000000,45.51,45.618,44.786,45.214,1768247,0
+BUD.US,D,20101124,000000,44.991,45.189,44.786,44.818,1055151,0
+BUD.US,D,20101126,000000,43.833,44.128,43.833,43.954,873483,0
+BUD.US,D,20101129,000000,42.953,43.174,42.51,42.768,4605970,0
+BUD.US,D,20101130,000000,41.625,42.269,41.585,41.95,4390626,0
+BUD.US,D,20101201,000000,42.616,43.399,42.51,43.243,5041636,0
+BUD.US,D,20101202,000000,43.098,44.242,43.06,44.128,2842247,0
+BUD.US,D,20101203,000000,44.092,44.489,43.962,44.296,1203488,0
+BUD.US,D,20101206,000000,43.817,44.015,43.634,43.871,1473509,0
+BUD.US,D,20101207,000000,44.626,44.664,44.038,44.044,2053288,0
+BUD.US,D,20101208,000000,43.947,44.207,43.618,43.93,789515,0
+BUD.US,D,20101209,000000,43.551,43.732,43.122,43.672,1925930,0
+BUD.US,D,20101210,000000,43.962,44.128,43.595,44,927156,0
+BUD.US,D,20101213,000000,44.068,44.328,44.006,44.176,871182,0
+BUD.US,D,20101214,000000,44.213,44.275,43.977,44.198,642642,0
+BUD.US,D,20101215,000000,43.794,44.062,43.458,43.61,945824,0
+BUD.US,D,20101216,000000,43.724,43.924,43.472,43.871,704713,0
+BUD.US,D,20101217,000000,43.746,43.817,43.283,43.817,653038,0
+BUD.US,D,20101220,000000,43.746,43.833,43.432,43.551,1122041,0
+BUD.US,D,20101221,000000,43.794,44.053,43.663,44,810584,0
+BUD.US,D,20101222,000000,43.947,43.954,43.716,43.884,684146,0
+BUD.US,D,20101223,000000,43.544,43.916,43.544,43.746,750906,0
+BUD.US,D,20101227,000000,43.464,43.916,43.418,43.877,383790,0
+BUD.US,D,20101228,000000,43.807,43.916,43.504,43.519,397254,0
+BUD.US,D,20101229,000000,43.422,43.634,43.36,43.501,531182,0
+BUD.US,D,20101230,000000,43.903,43.997,43.648,43.773,445439,0
+BUD.US,D,20101231,000000,43.794,44.011,43.353,43.584,564883,0
+BUD.US,D,20110103,000000,44,44.083,43.634,44,1081221,0
+BUD.US,D,20110104,000000,44.151,44.168,43.481,43.779,725788,0
+BUD.US,D,20110105,000000,42.923,43.716,42.871,43.382,1487488,0
+BUD.US,D,20110106,000000,44.038,44.168,43.382,43.57,2395611,0
+BUD.US,D,20110107,000000,43.251,43.432,43.02,43.212,1533364,0
+BUD.US,D,20110110,000000,43.098,43.312,42.901,43.222,694733,0
+BUD.US,D,20110111,000000,43.626,43.708,43.357,43.551,502232,0
+BUD.US,D,20110112,000000,43.801,44.51,43.556,44.366,1028433,0
+BUD.US,D,20110113,000000,44.733,44.954,44.547,44.801,801769,0
+BUD.US,D,20110114,000000,43.817,44.25,43.794,44.213,1119762,0
+BUD.US,D,20110118,000000,43.833,44.176,43.755,43.807,822344,0
+BUD.US,D,20110119,000000,43.877,43.93,43.222,43.403,886893,0
+BUD.US,D,20110120,000000,42.702,42.725,42.082,42.632,2146103,0
+BUD.US,D,20110121,000000,42.45,42.93,42.327,42.525,1474505,0
+BUD.US,D,20110124,000000,42.702,43.296,42.672,43.229,963262,0
+BUD.US,D,20110125,000000,43.51,44.03,43.366,43.93,1644138,0
+BUD.US,D,20110126,000000,43.862,44.189,43.689,43.871,886088,0
+BUD.US,D,20110127,000000,43.326,43.634,43.046,43.113,1238127,0
+BUD.US,D,20110128,000000,42.623,42.648,41.922,42.045,2194333,0
+BUD.US,D,20110131,000000,42.269,42.602,42.097,42.228,1257211,0
+BUD.US,D,20110201,000000,42.404,42.672,42.344,42.502,1102986,0
+BUD.US,D,20110202,000000,42.525,43.129,42.435,42.945,1486880,0
+BUD.US,D,20110203,000000,42.799,42.892,42.45,42.756,1506450,0
+BUD.US,D,20110204,000000,42.06,42.443,41.938,42.443,1355140,0
+BUD.US,D,20110207,000000,42.565,43.067,42.51,42.976,936164,0
+BUD.US,D,20110208,000000,43.174,43.374,42.945,43.113,3381011,0
+BUD.US,D,20110209,000000,42.854,43.122,42.588,42.871,2464914,0
+BUD.US,D,20110210,000000,42.243,42.648,42.116,42.573,1198725,0
+BUD.US,D,20110211,000000,42.274,42.961,42.274,42.747,2023558,0
+BUD.US,D,20110214,000000,41.733,42.03,41.533,41.975,2831491,0
+BUD.US,D,20110215,000000,42.297,42.388,41.915,41.97,1163440,0
+BUD.US,D,20110216,000000,42.099,42.204,41.763,41.975,3055535,0
+BUD.US,D,20110218,000000,41.725,41.946,41.564,41.915,1579245,0
+BUD.US,D,20110222,000000,41.854,42.211,41.548,41.618,4390851,0
+BUD.US,D,20110223,000000,42.459,42.533,42,42.22,3158237,0
+BUD.US,D,20110224,000000,42.22,42.465,41.915,42.122,2547306,0
+BUD.US,D,20110225,000000,41.981,42.183,41.975,42.143,1891748,0
+BUD.US,D,20110228,000000,42.367,42.84,42.282,42.778,930495,0
+BUD.US,D,20110301,000000,43.376,43.515,42.857,42.934,1658159,0
+BUD.US,D,20110302,000000,42.945,43.106,42.487,42.833,1707357,0
+BUD.US,D,20110303,000000,43.817,44.189,43.495,44.143,4644258,0
+BUD.US,D,20110304,000000,44.678,44.778,44.068,44.313,2535989,0
+BUD.US,D,20110307,000000,44.176,44.275,43.432,43.562,1754495,0
+BUD.US,D,20110308,000000,43.357,43.826,43.237,43.746,1283770,0
+BUD.US,D,20110309,000000,44.189,44.353,43.916,44,1083294,0
+BUD.US,D,20110310,000000,43.57,43.807,43.283,43.519,1948842,0
+BUD.US,D,20110311,000000,43.137,43.708,43.137,43.556,1132200,0
+BUD.US,D,20110314,000000,43.06,43.29,42.983,43.251,1038335,0
+BUD.US,D,20110315,000000,41.481,42.363,41.337,42.108,3113836,0
+BUD.US,D,20110316,000000,42.06,42.134,40.914,41.152,2948268,0
+BUD.US,D,20110317,000000,42.236,42.4,41.794,41.896,1571526,0
+BUD.US,D,20110318,000000,42.799,42.799,41.915,42.022,1900748,0
+BUD.US,D,20110321,000000,43.106,43.174,42.702,43.122,956418,0
+BUD.US,D,20110322,000000,42.976,43.046,42.602,42.756,838090,0
+BUD.US,D,20110323,000000,42.632,43.326,42.381,43.206,1051220,0
+BUD.US,D,20110324,000000,43.488,44.068,43.366,43.846,1028472,0
+BUD.US,D,20110325,000000,44.042,44.214,43.819,43.88,1166390,0
+BUD.US,D,20110328,000000,43.746,43.746,43.181,43.374,871049,0
+BUD.US,D,20110329,000000,43.335,43.681,43.067,43.442,3194028,0
+BUD.US,D,20110330,000000,43.663,43.991,43.586,43.954,1277348,0
+BUD.US,D,20110331,000000,43.672,43.78,43.46,43.648,1338233,0
+BUD.US,D,20110401,000000,44.339,45.068,44.236,44.935,2029874,0
+BUD.US,D,20110404,000000,45.71,45.72,45.366,45.463,894859,0
+BUD.US,D,20110405,000000,45.161,45.742,45.106,45.687,862942,0
+BUD.US,D,20110406,000000,45.451,45.969,45.428,45.71,624846,0
+BUD.US,D,20110407,000000,44.888,45.346,44.856,45.237,1589883,0
+BUD.US,D,20110408,000000,45.431,45.44,44.935,45.068,887572,0
+BUD.US,D,20110411,000000,45.145,45.565,45.115,45.366,717406,0
+BUD.US,D,20110412,000000,45.579,45.602,45.005,45.375,1082506,0
+BUD.US,D,20110413,000000,45.899,46.207,45.77,45.947,972354,0
+BUD.US,D,20110414,000000,45.631,46.293,45.579,46.275,2074721,0
+BUD.US,D,20110415,000000,46.316,47.029,46.23,46.982,1570370,0
+BUD.US,D,20110418,000000,45.36,46.266,45.261,46.182,4669034,0
+BUD.US,D,20110419,000000,47.035,47.71,47.035,47.586,2967675,0
+BUD.US,D,20110420,000000,47.897,48.059,47.014,47.169,1892070,0
+BUD.US,D,20110421,000000,47.502,47.71,47.254,47.642,803022,0
+BUD.US,D,20110425,000000,47.54,47.918,47.494,47.586,823618,0
+BUD.US,D,20110426,000000,48.339,48.849,48.066,48.517,1370171,0
+BUD.US,D,20110427,000000,48.951,49.339,48.524,49.199,1057204,0
+BUD.US,D,20110428,000000,49.029,49.466,49.022,49.438,1690071,0
+BUD.US,D,20110429,000000,49.246,49.663,49.231,49.603,1012378,0
+BUD.US,D,20110502,000000,49.727,50.037,49.472,49.571,1318535,0
+BUD.US,D,20110503,000000,49.083,49.585,48.936,49.152,1119509,0
+BUD.US,D,20110504,000000,48.532,48.663,46.982,47.283,3606501,0
+BUD.US,D,20110505,000000,46.215,46.595,45.865,46.266,3544403,0
+BUD.US,D,20110506,000000,46.393,46.587,45.687,46.021,2846618,0
+BUD.US,D,20110509,000000,45.687,46.059,45.468,45.903,1519555,0
+BUD.US,D,20110510,000000,45.927,46.243,45.843,45.944,849983,0
+BUD.US,D,20110511,000000,45.468,45.508,44.897,45.169,2101191,0
+BUD.US,D,20110512,000000,45.502,46.123,45.181,45.882,1057812,0
+BUD.US,D,20110513,000000,46.223,46.625,45.711,46.176,2054318,0
+BUD.US,D,20110516,000000,46.24,46.726,46.09,46.143,1535346,0
+BUD.US,D,20110517,000000,46.123,46.748,46.035,46.526,1460924,0
+BUD.US,D,20110518,000000,46.532,46.687,46.369,46.518,1089730,0
+BUD.US,D,20110519,000000,46.666,46.874,46.385,46.843,1277465,0
+BUD.US,D,20110520,000000,47.161,47.177,46.539,46.865,980395,0
+BUD.US,D,20110523,000000,45.415,45.687,45.144,45.314,1069837,0
+BUD.US,D,20110524,000000,45.532,45.608,45.3,45.448,750690,0
+BUD.US,D,20110525,000000,44.996,45.617,44.958,45.346,750884,0
+BUD.US,D,20110526,000000,45.431,45.571,44.7,45.215,866972,0
+BUD.US,D,20110527,000000,45.394,45.641,45.254,45.508,688101,0
+BUD.US,D,20110531,000000,46.711,46.912,46.299,46.895,1292738,0
+BUD.US,D,20110601,000000,47.229,47.27,46.059,46.182,1339588,0
+BUD.US,D,20110602,000000,46.293,46.448,45.502,45.843,1307426,0
+BUD.US,D,20110603,000000,45.516,46.284,45.46,46.115,1107866,0
+BUD.US,D,20110606,000000,45.678,45.882,45.468,45.563,843004,0
+BUD.US,D,20110607,000000,46.076,46.09,45.593,45.617,496507,0
+BUD.US,D,20110608,000000,45.661,45.788,45.215,45.44,985049,0
+BUD.US,D,20110609,000000,45.346,45.703,45.198,45.493,679372,0
+BUD.US,D,20110610,000000,45.068,45.121,44.207,44.259,1180996,0
+BUD.US,D,20110613,000000,44.578,44.74,44.207,44.376,652478,0
+BUD.US,D,20110614,000000,45.074,45.368,44.803,44.911,1204477,0
+BUD.US,D,20110615,000000,43.88,44.167,43.346,43.78,2044796,0
+BUD.US,D,20110616,000000,43.407,43.841,43.268,43.437,1301021,0
+BUD.US,D,20110617,000000,44.648,44.656,44.142,44.207,1182503,0
+BUD.US,D,20110620,000000,44.355,44.625,44.105,44.376,699659,0
+BUD.US,D,20110621,000000,44.897,44.928,44.618,44.78,1182366,0
+BUD.US,D,20110622,000000,44.011,44.383,43.997,44.059,1406598,0
+BUD.US,D,20110623,000000,43.593,43.973,43.167,43.935,1468933,0
+BUD.US,D,20110624,000000,43.484,43.634,42.911,43.153,2633084,0
+BUD.US,D,20110627,000000,43.508,43.966,43.369,43.562,1831776,0
+BUD.US,D,20110628,000000,44.29,44.524,43.88,44.376,1255278,0
+BUD.US,D,20110629,000000,44.593,44.881,44.243,44.726,1764370,0
+BUD.US,D,20110630,000000,44.347,45.088,44.259,44.98,1236990,0
+BUD.US,D,20110701,000000,44.7,45.276,44.618,45.028,1610068,0
+BUD.US,D,20110705,000000,45.631,45.631,44.788,45.035,1858204,0
+BUD.US,D,20110706,000000,44.872,44.942,44.495,44.942,860731,0
+BUD.US,D,20110707,000000,45.454,45.796,45.245,45.67,1942509,0
+BUD.US,D,20110708,000000,44.848,45.206,44.367,44.672,1436407,0
+BUD.US,D,20110711,000000,42.965,43.493,42.949,43.244,3215730,0
+BUD.US,D,20110712,000000,42.306,42.826,42.26,42.44,5158779,0
+BUD.US,D,20110713,000000,41.918,42.74,41.901,42.391,2976862,0
+BUD.US,D,20110714,000000,43.353,43.394,42.531,42.757,3121211,0
+BUD.US,D,20110715,000000,42.949,43.584,42.886,43.533,2641908,0
+BUD.US,D,20110718,000000,42.904,43.16,42.461,42.957,3008208,0
+BUD.US,D,20110719,000000,43.305,43.997,43.167,43.828,2996108,0
+BUD.US,D,20110720,000000,44.136,44.323,43.828,44.199,2118086,0
+BUD.US,D,20110721,000000,44.765,45.227,44.608,45.121,2018469,0
+BUD.US,D,20110722,000000,45.748,46.021,45.454,45.944,2601928,0
+BUD.US,D,20110725,000000,46.176,46.284,45.802,45.826,1843184,0
+BUD.US,D,20110726,000000,46.307,46.338,45.935,46.005,2241039,0
+BUD.US,D,20110727,000000,45.711,45.809,44.888,44.989,1807376,0
+BUD.US,D,20110728,000000,45.161,45.727,45.114,45.36,1667905,0
+BUD.US,D,20110729,000000,44.71,45.237,44.524,44.648,1698730,0
+BUD.US,D,20110801,000000,45.571,45.593,43.989,44.495,2050211,0
+BUD.US,D,20110802,000000,44.051,44.454,43.415,43.428,1553432,0
+BUD.US,D,20110803,000000,43.593,43.64,42.847,43.376,2085464,0
+BUD.US,D,20110804,000000,42.407,42.764,41.127,41.228,7243032,0
+BUD.US,D,20110805,000000,41.648,42.671,40.779,42.121,6076320,0
+BUD.US,D,20110808,000000,40.586,40.833,39.562,39.81,7331108,0
+BUD.US,D,20110809,000000,40.274,40.981,39.367,40.964,4468997,0
+BUD.US,D,20110810,000000,39.879,40.042,38.297,38.554,7647204,0
+BUD.US,D,20110811,000000,38.041,40.205,38.033,39.942,6573397,0
+BUD.US,D,20110812,000000,42.367,42.639,41.748,42.323,4363936,0
+BUD.US,D,20110815,000000,42.801,43.19,42.653,43.014,1026053,0
+BUD.US,D,20110816,000000,42.972,43.894,42.934,43.298,2211732,0
+BUD.US,D,20110817,000000,44.02,44.315,43.386,43.593,2605670,0
+BUD.US,D,20110818,000000,42.507,42.614,41.941,42.407,6938632,0
+BUD.US,D,20110819,000000,41.594,42.757,41.576,41.772,4731573,0
+BUD.US,D,20110822,000000,43.259,43.268,42.08,42.176,1822369,0
+BUD.US,D,20110823,000000,42.507,43.073,42.126,43.073,1578253,0
+BUD.US,D,20110824,000000,41.151,42.019,41.119,41.986,2211468,0
+BUD.US,D,20110825,000000,41.927,42.244,41.073,41.339,1655780,0
+BUD.US,D,20110826,000000,40.879,41.95,40.546,41.788,1245351,0
+BUD.US,D,20110829,000000,42.563,42.563,42.035,42.43,1098591,0
+BUD.US,D,20110830,000000,42.204,42.663,41.935,42.475,1047261,0
+BUD.US,D,20110831,000000,42.972,43.252,42.571,42.847,1328713,0
+BUD.US,D,20110901,000000,42.522,42.84,42.097,42.461,1792681,0
+BUD.US,D,20110902,000000,41.986,42.461,41.839,42.158,743891,0
+BUD.US,D,20110906,000000,40.049,41.097,40.034,41.011,3573183,0
+BUD.US,D,20110907,000000,40.894,41.385,40.769,41.385,1881407,0
+BUD.US,D,20110908,000000,41.136,41.445,40.841,40.879,2215156,0
+BUD.US,D,20110909,000000,39.865,40.143,39.328,39.577,2412571,0
+BUD.US,D,20110912,000000,38.289,38.971,38.218,38.942,3819526,0
+BUD.US,D,20110913,000000,38.373,39.049,38.329,38.902,4140495,0
+BUD.US,D,20110914,000000,38.746,39.514,38.15,39.166,1957229,0
+BUD.US,D,20110915,000000,39.677,40.125,39.383,39.933,2291054,0
+BUD.US,D,20110916,000000,40.538,40.787,40.112,40.747,2825798,0
+BUD.US,D,20110919,000000,39.639,40.215,39.6,40.049,1855927,0
+BUD.US,D,20110920,000000,40.538,41.26,40.438,40.762,1598051,0
+BUD.US,D,20110921,000000,40.856,40.879,39.886,39.894,1395075,0
+BUD.US,D,20110922,000000,38.166,39.01,38.058,38.77,2146477,0
+BUD.US,D,20110923,000000,38.902,39.926,38.895,39.677,1460858,0
+BUD.US,D,20110926,000000,40.104,40.841,39.764,40.795,2395076,0
+BUD.US,D,20110927,000000,41.576,42.358,41.32,41.887,2277631,0
+BUD.US,D,20110928,000000,42.499,42.647,41.413,41.469,1688966,0
+BUD.US,D,20110929,000000,42.107,42.167,41.228,41.794,1507728,0
+BUD.US,D,20110930,000000,41.14,41.675,41.027,41.083,2372958,0
+BUD.US,D,20111003,000000,41.213,41.655,40.755,40.755,2683491,0
+BUD.US,D,20111004,000000,40.779,41.501,40.475,41.477,2914093,0
+BUD.US,D,20111005,000000,41.145,41.244,40.639,41.073,2489603,0
+BUD.US,D,20111006,000000,40.182,41.339,39.98,41.314,2528249,0
+BUD.US,D,20111007,000000,39.973,40.787,39.942,40.133,3161075,0
+BUD.US,D,20111010,000000,41.413,41.677,41.361,41.663,1205695,0
+BUD.US,D,20111011,000000,41.213,41.625,41.127,41.576,1357330,0
+BUD.US,D,20111012,000000,42.097,42.211,41.839,41.927,1799529,0
+BUD.US,D,20111013,000000,41.973,42.315,41.709,42.251,1129645,0
+BUD.US,D,20111014,000000,43.034,43.252,42.77,42.934,1710957,0
+BUD.US,D,20111017,000000,42.587,42.622,41.901,41.95,2974534,0
+BUD.US,D,20111018,000000,41.896,43.025,41.53,42.68,1806066,0
+BUD.US,D,20111019,000000,42.47,42.68,42.05,42.121,1190937,0
+BUD.US,D,20111020,000000,42.407,42.499,41.887,42.291,2353809,0
+BUD.US,D,20111021,000000,43.128,43.268,42.819,43.252,1437103,0
+BUD.US,D,20111024,000000,42.873,43.584,42.847,43.422,1101969,0
+BUD.US,D,20111025,000000,42.911,42.982,42.455,42.547,1231111,0
+BUD.US,D,20111026,000000,42.949,42.965,41.95,42.857,1752360,0
+BUD.US,D,20111027,000000,44.439,44.503,43.593,44.121,2871989,0
+BUD.US,D,20111028,000000,44.182,44.222,43.617,44.004,1790933,0
+BUD.US,D,20111031,000000,43.912,43.919,42.957,43.014,1655538,0
+BUD.US,D,20111101,000000,42.183,42.896,41.901,42.391,1615941,0
+BUD.US,D,20111102,000000,42.33,42.416,41.741,41.935,1483722,0
+BUD.US,D,20111103,000000,42.538,43.089,42.097,43.025,1257791,0
+BUD.US,D,20111104,000000,42.639,42.826,42.035,42.275,812490,0
+BUD.US,D,20111107,000000,42.47,43.019,42.315,42.81,1630733,0
+BUD.US,D,20111108,000000,43.733,44.347,43.568,44.199,2229511,0
+BUD.US,D,20111109,000000,43.803,43.828,43.065,43.584,2195659,0
+BUD.US,D,20111110,000000,44.33,44.648,43.912,44.554,2504158,0
+BUD.US,D,20111111,000000,45.54,46.115,45.493,45.974,2300084,0
+BUD.US,D,20111114,000000,44.78,45.121,44.439,44.693,1835041,0
+BUD.US,D,20111115,000000,44.503,44.811,44.199,44.571,1225753,0
+BUD.US,D,20111116,000000,44.734,44.958,44.355,44.413,1450288,0
+BUD.US,D,20111117,000000,44.641,44.734,43.951,44.298,1662182,0
+BUD.US,D,20111118,000000,44.95,45.06,44.503,44.765,1596292,0
+BUD.US,D,20111121,000000,44.199,44.578,43.828,44.447,1003837,0
+BUD.US,D,20111122,000000,44.748,45.3,44.529,45.121,2023757,0
+BUD.US,D,20111123,000000,44.407,44.686,43.997,44.098,1981120,0
+BUD.US,D,20111125,000000,43.454,44.151,43.422,43.689,678231,0
+BUD.US,D,20111128,000000,45.261,45.261,44.832,45.144,1241408,0
+BUD.US,D,20111129,000000,45.245,45.593,44.98,45.314,1179788,0
+BUD.US,D,20111130,000000,46.201,46.526,46.004,46.526,1988379,0
+BUD.US,D,20111201,000000,47.097,47.283,46.208,46.377,2960890,0
+BUD.US,D,20111202,000000,46.407,46.526,45.997,46.455,1526778,0
+BUD.US,D,20111205,000000,47.06,47.191,46.369,46.68,1149983,0
+BUD.US,D,20111206,000000,46.097,46.478,45.875,46.293,1163825,0
+BUD.US,D,20111207,000000,45.944,46.764,45.72,46.656,1011132,0
+BUD.US,D,20111208,000000,46.44,46.578,45.89,46.03,1557570,0
+BUD.US,D,20111209,000000,45.734,46.097,45.654,45.997,1338553,0
+BUD.US,D,20111212,000000,45.67,45.802,45.169,45.384,1122766,0
+BUD.US,D,20111213,000000,45.144,45.478,44.693,44.819,1664936,0
+BUD.US,D,20111214,000000,44.905,45.129,44.252,44.503,986806,0
+BUD.US,D,20111215,000000,44.865,45.276,44.726,45.028,1529517,0
+BUD.US,D,20111216,000000,44.562,45.012,44.407,44.942,3355711,0
+BUD.US,D,20111219,000000,45.068,45.727,45.028,45.368,1653807,0
+BUD.US,D,20111220,000000,45.882,46.261,45.711,45.89,1341956,0
+BUD.US,D,20111221,000000,45.748,45.974,45.548,45.766,1940327,0
+BUD.US,D,20111222,000000,46.05,46.354,45.727,46.307,646692,0
+BUD.US,D,20111223,000000,46.571,46.68,46.253,46.548,573295,0
+BUD.US,D,20111227,000000,46.788,47.246,46.726,47.074,1030586,0
+BUD.US,D,20111228,000000,47.229,47.229,46.548,46.632,554747,0
+BUD.US,D,20111229,000000,46.974,47.494,46.835,47.463,781319,0
+BUD.US,D,20111230,000000,47.497,47.693,47.195,47.292,1095683,0
+BUD.US,D,20120103,000000,47.671,47.904,47.385,47.586,1019881,0
+BUD.US,D,20120104,000000,46.733,46.85,46.299,46.539,1069045,0
+BUD.US,D,20120105,000000,46.414,46.68,46.243,46.486,878451,0
+BUD.US,D,20120106,000000,46.548,46.548,45.579,45.687,1020381,0
+BUD.US,D,20120109,000000,46.788,47.283,46.656,47.206,1644878,0
+BUD.US,D,20120110,000000,47.743,47.857,47.283,47.402,1613692,0
+BUD.US,D,20120111,000000,46.609,46.936,46.33,46.921,1121384,0
+BUD.US,D,20120112,000000,47.352,47.448,47.06,47.293,1259151,0
+BUD.US,D,20120113,000000,45.935,46.293,45.927,46.23,1338617,0
+BUD.US,D,20120117,000000,47.322,47.377,46.982,47.097,805689,0
+BUD.US,D,20120118,000000,47.811,48.059,47.533,48.044,1083685,0
+BUD.US,D,20120119,000000,47.803,48.431,47.75,48.424,1864152,0
+BUD.US,D,20120120,000000,47.695,48.183,47.557,48.159,1901764,0
+BUD.US,D,20120123,000000,47.773,48.177,47.154,47.409,1885129,0
+BUD.US,D,20120124,000000,47.184,47.657,46.959,47.642,1618086,0
+BUD.US,D,20120125,000000,47.409,48.246,47.293,48.207,1184701,0
+BUD.US,D,20120126,000000,48.354,48.524,47.865,47.988,1582585,0
+BUD.US,D,20120127,000000,47.533,47.82,47.511,47.726,1356558,0
+BUD.US,D,20120130,000000,47.448,47.525,47.261,47.385,1145698,0
+BUD.US,D,20120131,000000,47.458,47.473,46.93,47.141,1355958,0
+BUD.US,D,20120201,000000,47.904,48.788,47.78,48.65,2051110,0
+BUD.US,D,20120202,000000,48.782,48.996,48.532,48.857,2049401,0
+BUD.US,D,20120203,000000,49.199,50.123,49.179,50.061,2518108,0
+BUD.US,D,20120206,000000,49.385,49.898,49.215,49.663,2767905,0
+BUD.US,D,20120207,000000,49.993,50.37,49.898,50.261,2969814,0
+BUD.US,D,20120208,000000,50.146,50.33,49.874,49.975,1082433,0
+BUD.US,D,20120209,000000,50.425,50.641,50.097,50.594,1728377,0
+BUD.US,D,20120210,000000,49.695,49.882,49.626,49.835,1137532,0
+BUD.US,D,20120213,000000,50.184,50.517,50.115,50.385,1363801,0
+BUD.US,D,20120214,000000,50.541,50.633,49.951,50.177,1273468,0
+BUD.US,D,20120215,000000,50.216,50.33,49.688,49.803,911632,0
+BUD.US,D,20120216,000000,50.132,50.79,49.999,50.689,1925561,0
+BUD.US,D,20120217,000000,50.681,50.929,50.533,50.689,810283,0
+BUD.US,D,20120221,000000,51.03,51.161,50.594,50.782,670632,0
+BUD.US,D,20120222,000000,50.89,51.152,50.618,50.985,1437649,0
+BUD.US,D,20120223,000000,51.061,51.231,50.704,51.178,1471523,0
+BUD.US,D,20120224,000000,51.262,51.548,51.115,51.371,970629,0
+BUD.US,D,20120227,000000,51.069,51.394,50.946,51.169,601661,0
+BUD.US,D,20120228,000000,51.774,52.007,51.634,51.834,1212403,0
+BUD.US,D,20120229,000000,52.819,52.843,52.006,52.148,1422610,0
+BUD.US,D,20120301,000000,52.752,53.154,52.597,53.052,1879873,0
+BUD.US,D,20120302,000000,52.466,52.502,51.774,51.858,1123433,0
+BUD.US,D,20120305,000000,52.572,52.572,51.884,52.146,1882303,0
+BUD.US,D,20120306,000000,51.54,51.695,50.998,51.085,2835677,0
+BUD.US,D,20120307,000000,51.565,51.913,51.364,51.852,925857,0
+BUD.US,D,20120308,000000,53.356,54.225,53.175,53.941,2404993,0
+BUD.US,D,20120309,000000,53.969,54.202,53.858,53.937,1335444,0
+BUD.US,D,20120312,000000,54.441,55.04,54.308,54.968,1795287,0
+BUD.US,D,20120313,000000,55.062,55.594,54.983,55.588,2503710,0
+BUD.US,D,20120314,000000,55.588,55.846,55.272,55.388,2511825,0
+BUD.US,D,20120315,000000,55.426,55.455,55.178,55.364,2089857,0
+BUD.US,D,20120316,000000,56.053,56.209,55.742,56.092,2218073,0
+BUD.US,D,20120319,000000,55.838,56.249,55.75,56.133,1267534,0
+BUD.US,D,20120320,000000,55.829,56.123,55.75,56.123,996483,0
+BUD.US,D,20120321,000000,56.318,56.372,55.976,56.186,1059179,0
+BUD.US,D,20120322,000000,56.046,56.311,55.805,56.311,1258413,0
+BUD.US,D,20120323,000000,55.846,55.993,55.364,55.946,1062018,0
+BUD.US,D,20120326,000000,56.49,56.984,56.442,56.976,1335181,0
+BUD.US,D,20120327,000000,56.776,56.899,56.466,56.52,1642367,0
+BUD.US,D,20120328,000000,56.581,56.581,55.805,56.092,1098630,0
+BUD.US,D,20120329,000000,55.594,55.846,55.201,55.829,2298743,0
+BUD.US,D,20120330,000000,56.199,56.658,56.129,56.388,1476426,0
+BUD.US,D,20120402,000000,56.278,56.984,56.218,56.93,769105,0
+BUD.US,D,20120403,000000,57.258,57.62,56.777,57.004,1203259,0
+BUD.US,D,20120404,000000,55.204,55.583,54.786,55.338,2554650,0
+BUD.US,D,20120405,000000,54.477,54.88,54.327,54.864,1265518,0
+BUD.US,D,20120409,000000,54.386,55.054,54.377,54.799,1077476,0
+BUD.US,D,20120410,000000,54.946,55.03,54.332,54.332,1913298,0
+BUD.US,D,20120411,000000,55.24,55.309,54.968,55.124,1172610,0
+BUD.US,D,20120412,000000,55.557,56.171,55.488,56.053,1591695,0
+BUD.US,D,20120413,000000,55.259,55.299,54.455,54.944,1201751,0
+BUD.US,D,20120416,000000,55.804,56.175,55.513,55.89,1592363,0
+BUD.US,D,20120417,000000,56.388,56.477,56.033,56.169,3219205,0
+BUD.US,D,20120418,000000,56.38,57.274,56.36,57.274,3528217,0
+BUD.US,D,20120419,000000,56.888,57.148,56.547,56.761,2252301,0
+BUD.US,D,20120420,000000,56.847,57.053,56.373,56.436,1405109,0
+BUD.US,D,20120423,000000,55.717,55.89,55.252,55.782,945117,0
+BUD.US,D,20120424,000000,56.248,56.672,56.057,56.428,1416328,0
+BUD.US,D,20120425,000000,57.068,57.091,56.587,56.705,1443791,0
+BUD.US,D,20120426,000000,57.155,57.583,56.911,57.376,1130595,0
+BUD.US,D,20120427,000000,57.408,57.787,57.313,57.367,1014910,0
+BUD.US,D,20120430,000000,56.783,57.367,56.333,57.353,2651150,0
+BUD.US,D,20120501,000000,57.6,58.562,57.4,57.818,1707104,0
+BUD.US,D,20120502,000000,57.6,57.77,57.408,57.591,1127199,0
+BUD.US,D,20120503,000000,59.216,59.287,58.64,58.703,2912706,0
+BUD.US,D,20120504,000000,58.283,58.466,57.707,58.095,2028145,0
+BUD.US,D,20120507,000000,58.696,59.296,58.648,59.168,2012640,0
+BUD.US,D,20120508,000000,57.749,58.03,57.155,57.494,1619156,0
+BUD.US,D,20120509,000000,56.461,56.838,56.033,56.635,1831511,0
+BUD.US,D,20120510,000000,56.666,56.927,56.428,56.517,1277533,0
+BUD.US,D,20120511,000000,56.436,57.383,56.36,56.822,637971,0
+BUD.US,D,20120514,000000,55.789,56.562,55.679,56.461,2301748,0
+BUD.US,D,20120515,000000,55.851,56.09,55.529,55.939,2202962,0
+BUD.US,D,20120516,000000,55.149,55.797,55.054,55.363,3978624,0
+BUD.US,D,20120517,000000,55.245,55.473,54.729,54.803,2068893,0
+BUD.US,D,20120518,000000,54.273,54.344,53.545,53.966,3248442,0
+BUD.US,D,20120521,000000,53.825,54.359,53.617,54.273,2260700,0
+BUD.US,D,20120522,000000,54.381,54.642,53.949,54.208,2675389,0
+BUD.US,D,20120523,000000,53.185,53.523,52.668,53.381,4569683,0
+BUD.US,D,20120524,000000,53.545,54.368,53.435,54.193,1897309,0
+BUD.US,D,20120525,000000,53.633,54.248,53.489,53.923,2362398,0
+BUD.US,D,20120529,000000,54.5,54.558,54.132,54.455,1651923,0
+BUD.US,D,20120530,000000,53.815,53.949,53.199,53.325,2010192,0
+BUD.US,D,20120531,000000,53.752,53.752,52.891,53.469,1679191,0
+BUD.US,D,20120601,000000,51.935,52.236,51.327,51.784,4301729,0
+BUD.US,D,20120604,000000,52.172,52.519,51.823,52.085,1845947,0
+BUD.US,D,20120605,000000,51.896,52.219,51.769,52.139,1826551,0
+BUD.US,D,20120606,000000,52.954,53.799,52.771,53.799,1200782,0
+BUD.US,D,20120607,000000,54.193,54.193,53.072,53.389,2107463,0
+BUD.US,D,20120608,000000,53.427,53.806,53.317,53.806,1982847,0
+BUD.US,D,20120611,000000,53.989,54.154,53.017,53.072,2587062,0
+BUD.US,D,20120612,000000,54.02,54.58,53.516,54.5,2113554,0
+BUD.US,D,20120613,000000,55.259,55.597,54.747,55.237,4078649,0
+BUD.US,D,20120614,000000,55.845,56.658,55.757,56.333,2201334,0
+BUD.US,D,20120615,000000,56.175,56.269,55.845,56.048,1410926,0
+BUD.US,D,20120618,000000,55.631,56.066,55.505,55.89,1417470,0
+BUD.US,D,20120619,000000,55.418,56.713,55.418,56.303,805324,0
+BUD.US,D,20120620,000000,55.023,55.789,55.023,55.433,1641249,0
+BUD.US,D,20120621,000000,55.924,55.986,54.816,54.849,847686,0
+BUD.US,D,20120622,000000,55.305,55.631,54.905,55.513,1164402,0
+BUD.US,D,20120625,000000,56.484,56.672,54.738,55.954,2122559,0
+BUD.US,D,20120626,000000,56.998,57.519,56.696,57.392,2512300,0
+BUD.US,D,20120627,000000,57.441,58.111,57.217,57.93,1982661,0
+BUD.US,D,20120628,000000,57.282,58.276,57.045,58.276,1558682,0
+BUD.US,D,20120629,000000,60.661,62.905,60.433,62.905,6698693,0
+BUD.US,D,20120702,000000,62.233,62.67,62.179,62.627,2688659,0
+BUD.US,D,20120703,000000,62.532,62.841,62.141,62.793,1210094,0
+BUD.US,D,20120705,000000,61.555,62.141,61.285,61.792,2091348,0
+BUD.US,D,20120706,000000,61.324,61.625,61.072,61.443,1415473,0
+BUD.US,D,20120709,000000,61.339,61.474,60.772,61.421,2276093,0
+BUD.US,D,20120710,000000,62.084,62.313,61.585,61.864,1434708,0
+BUD.US,D,20120711,000000,61.231,61.373,60.589,60.946,2550823,0
+BUD.US,D,20120712,000000,60.568,60.882,60.496,60.599,1506572,0
+BUD.US,D,20120713,000000,60.448,61.262,60.448,61.183,1506394,0
+BUD.US,D,20120716,000000,60.426,61.223,60.368,61.016,1361424,0
+BUD.US,D,20120717,000000,61.413,61.474,60.578,61.033,1083736,0
+BUD.US,D,20120718,000000,61.285,62.075,61.176,62.006,1314443,0
+BUD.US,D,20120719,000000,62.863,62.905,62.581,62.739,1371336,0
+BUD.US,D,20120720,000000,61.427,61.632,61.127,61.5,1059330,0
+BUD.US,D,20120723,000000,60.48,60.867,60.156,60.788,1181737,0
+BUD.US,D,20120724,000000,60.589,60.969,60.235,60.654,1429266,0
+BUD.US,D,20120725,000000,60.568,60.828,60.298,60.527,1234734,0
+BUD.US,D,20120726,000000,62.974,63.449,62.715,63.189,2529913,0
+BUD.US,D,20120727,000000,64.372,64.516,63.723,64.034,2191402,0
+BUD.US,D,20120730,000000,64.215,64.438,63.875,64.026,1935673,0
+BUD.US,D,20120731,000000,62.423,63.371,62.287,62.564,2493594,0
+BUD.US,D,20120801,000000,64.16,66.38,62.912,63.088,9465422,0
+BUD.US,D,20120802,000000,62.802,63.441,62.313,62.383,1561094,0
+BUD.US,D,20120803,000000,64.09,64.832,63.71,64.564,3467410,0
+BUD.US,D,20120806,000000,65.203,65.203,64.506,64.739,1312168,0
+BUD.US,D,20120807,000000,65.984,66.03,64.975,65.351,1329603,0
+BUD.US,D,20120808,000000,64.981,65.216,64.713,64.933,1136817,0
+BUD.US,D,20120809,000000,64.674,64.792,64.396,64.681,1181296,0
+BUD.US,D,20120810,000000,63.583,64.052,63.418,64.042,1154875,0
+BUD.US,D,20120813,000000,64.215,64.256,63.6,63.893,759905,0
+BUD.US,D,20120814,000000,63.955,64.026,63.559,63.625,467299,0
+BUD.US,D,20120815,000000,64.136,64.231,63.819,64.074,637991,0
+BUD.US,D,20120816,000000,63.678,64.16,63.6,64.034,536004,0
+BUD.US,D,20120817,000000,64.201,64.223,63.718,63.955,643524,0
+BUD.US,D,20120820,000000,64.62,64.656,64.12,64.336,1194740,0
+BUD.US,D,20120821,000000,64.989,65.03,64.27,64.492,1634654,0
+BUD.US,D,20120822,000000,63.819,64.587,63.812,64.422,1304096,0
+BUD.US,D,20120823,000000,63.638,63.932,63.476,63.923,1184001,0
+BUD.US,D,20120824,000000,63.759,65.133,63.759,64.949,1660231,0
+BUD.US,D,20120827,000000,65.053,65.487,64.933,65.25,1164555,0
+BUD.US,D,20120828,000000,65.7,66.411,65.605,66.348,1599402,0
+BUD.US,D,20120829,000000,66.136,66.323,65.954,66.19,1642673,0
+BUD.US,D,20120830,000000,66.152,66.388,65.581,65.826,1350358,0
+BUD.US,D,20120831,000000,66.552,66.853,66.143,66.481,1237865,0
+BUD.US,D,20120904,000000,68.132,68.234,67.208,67.499,2071894,0
+BUD.US,D,20120905,000000,68.583,68.622,67.831,68.149,1855186,0
+BUD.US,D,20120906,000000,69.191,69.704,69.01,69.135,2629873,0
+BUD.US,D,20120907,000000,69.995,70.125,68.346,68.67,2706747,0
+BUD.US,D,20120910,000000,66.308,67.019,66.276,66.552,1645961,0
+BUD.US,D,20120911,000000,67.105,67.645,66.737,67.152,1906458,0
+BUD.US,D,20120912,000000,66.71,66.846,66.164,66.323,1534773,0
+BUD.US,D,20120913,000000,66.339,67.509,66.143,67.358,1270232,0
+BUD.US,D,20120914,000000,67.628,67.738,67.152,67.422,1391315,0
+BUD.US,D,20120917,000000,67.509,67.745,66.964,67.261,2452640,0
+BUD.US,D,20120918,000000,67.848,68.26,67.706,68.008,1841991,0
+BUD.US,D,20120919,000000,68.558,68.622,67.912,68.354,1764821,0
+BUD.US,D,20120920,000000,68.219,68.732,68.111,68.708,1003849,0
+BUD.US,D,20120921,000000,69.026,69.082,68.549,68.716,916418,0
+BUD.US,D,20120924,000000,68.299,68.622,68.101,68.567,518057,0
+BUD.US,D,20120925,000000,69.303,69.341,68.219,68.281,1417877,0
+BUD.US,D,20120926,000000,69.238,69.262,68.583,69.135,1164592,0
+BUD.US,D,20120927,000000,68.322,68.512,67.675,68.441,1407462,0
+BUD.US,D,20120928,000000,68.031,68.172,67.083,67.848,1530715,0
+BUD.US,D,20121001,000000,68.149,68.394,67.446,67.564,1013021,0
+BUD.US,D,20121002,000000,69.674,70.029,69.498,69.84,1787775,0
+BUD.US,D,20121003,000000,69.191,70.168,69.049,69.799,3607369,0
+BUD.US,D,20121004,000000,70.217,70.266,69.792,70.029,1343552,0
+BUD.US,D,20121005,000000,71.34,72.027,71.11,71.292,3161868,0
+BUD.US,D,20121008,000000,70.748,71.03,70.636,70.802,622532,0
+BUD.US,D,20121009,000000,69.877,70.083,68.914,68.953,1461024,0
+BUD.US,D,20121010,000000,68.622,69.056,68.274,68.504,927068,0
+BUD.US,D,20121011,000000,68.543,69.326,68.464,68.646,886132,0
+BUD.US,D,20121012,000000,68.979,69.111,68.377,68.567,1390122,0
+BUD.US,D,20121015,000000,69.063,69.135,68.34,68.638,2106308,0
+BUD.US,D,20121016,000000,69.61,70.303,69.477,70.185,2367073,0
+BUD.US,D,20121017,000000,70.353,70.548,69.854,69.932,2630367,0
+BUD.US,D,20121018,000000,69.026,69.049,68.111,68.212,1390045,0
+BUD.US,D,20121019,000000,68.234,68.252,67.368,67.582,1365138,0
+BUD.US,D,20121022,000000,68.234,68.29,67.732,68.061,1077472,0
+BUD.US,D,20121023,000000,68.068,68.156,67.462,67.99,768488,0
+BUD.US,D,20121024,000000,68.093,68.45,67.303,67.492,1259520,0
+BUD.US,D,20121025,000000,67.903,67.942,67.186,67.549,624737,0
+BUD.US,D,20121026,000000,67.485,67.752,67.12,67.297,1140248,0
+BUD.US,D,20121031,000000,67.39,67.422,66.009,66.18,2061327,0
+BUD.US,D,20121101,000000,66.315,66.339,65.234,65.376,2068088,0
+BUD.US,D,20121102,000000,66.095,66.247,65.819,65.897,1070524,0
+BUD.US,D,20121105,000000,65.25,65.314,64.848,64.975,1044529,0
+BUD.US,D,20121106,000000,65.907,66.023,65.631,66.001,704535,0
+BUD.US,D,20121107,000000,65.156,65.266,64.632,64.895,852814,0
+BUD.US,D,20121108,000000,65.084,65.266,64.442,64.713,611633,0
+BUD.US,D,20121109,000000,64.832,65.737,64.816,65.328,924631,0
+BUD.US,D,20121112,000000,65.551,65.67,65.298,65.638,686331,0
+BUD.US,D,20121113,000000,65.976,66.688,65.803,66.056,1651081,0
+BUD.US,D,20121114,000000,65.796,65.897,64.888,64.933,1055997,0
+BUD.US,D,20121115,000000,65.4,65.66,65.116,65.386,1537103,0
+BUD.US,D,20121116,000000,65.225,65.407,64.656,65.36,722242,0
+BUD.US,D,20121119,000000,65.984,67.105,65.945,66.869,1128967,0
+BUD.US,D,20121120,000000,67.492,67.896,67.27,67.831,1019518,0
+BUD.US,D,20121121,000000,67.019,67.39,66.93,67.208,749524,0
+BUD.US,D,20121123,000000,68.377,68.693,68.244,68.693,342352,0
+BUD.US,D,20121126,000000,68.519,68.708,68.268,68.48,593333,0
+BUD.US,D,20121127,000000,68.149,68.29,67.903,68.014,984290,0
+BUD.US,D,20121128,000000,67.233,67.658,67.161,67.573,818281,0
+BUD.US,D,20121129,000000,67.974,68.37,67.866,68.26,1315222,0
+BUD.US,D,20121130,000000,69.103,69.61,69.032,69.477,1094252,0
+BUD.US,D,20121203,000000,70.132,70.226,69.682,69.728,1239291,0
+BUD.US,D,20121204,000000,70.281,70.303,69.648,69.72,1420492,0
+BUD.US,D,20121205,000000,69.303,69.311,68.852,69.181,846351,0
+BUD.US,D,20121206,000000,69.049,69.145,68.646,69.082,556413,0
+BUD.US,D,20121207,000000,69.119,69.311,68.716,69.303,1496647,0
+BUD.US,D,20121210,000000,69.348,69.712,69.286,69.664,402009,0
+BUD.US,D,20121211,000000,70.311,70.384,69.995,70.345,1640040,0
+BUD.US,D,20121212,000000,69.704,69.736,69.175,69.276,1544836,0
+BUD.US,D,20121213,000000,69.161,69.413,68.788,68.979,915801,0
+BUD.US,D,20121214,000000,69.498,69.783,69.238,69.751,1317584,0
+BUD.US,D,20121217,000000,68.939,69.135,68.496,68.861,1007954,0
+BUD.US,D,20121218,000000,69.254,69.84,68.946,69.744,1475263,0
+BUD.US,D,20121219,000000,70.377,70.548,70.021,70.154,633949,0
+BUD.US,D,20121220,000000,70.345,70.518,69.736,69.932,1371787,0
+BUD.US,D,20121221,000000,69.57,69.704,68.953,69.103,1134011,0
+BUD.US,D,20121224,000000,68.827,69.175,68.567,69.135,289621,0
+BUD.US,D,20121226,000000,69.181,69.57,68.725,69.056,341466,0
+BUD.US,D,20121227,000000,69.513,69.547,69.01,69.467,672061,0
+BUD.US,D,20121228,000000,68.939,69.056,67.328,68.558,548052,0
+BUD.US,D,20121231,000000,68.431,69.168,68.424,69.032,564199,0
+BUD.US,D,20130102,000000,69.72,70.318,69.72,70.318,1309415,0
+BUD.US,D,20130103,000000,68.979,69.126,68.45,68.592,887862,0
+BUD.US,D,20130104,000000,68.764,70.013,68.764,69.822,1293490,0
+BUD.US,D,20130107,000000,69.276,69.398,69.04,69.181,1658823,0
+BUD.US,D,20130108,000000,68.377,68.48,67.974,68.149,1744267,0
+BUD.US,D,20130109,000000,66.775,66.996,66.38,66.568,3158299,0
+BUD.US,D,20130110,000000,67.446,68.424,67.43,68.401,1010913,0
+BUD.US,D,20130111,000000,69.119,69.303,68.939,69.181,975712,0
+BUD.US,D,20130114,000000,68.679,69.145,68.543,68.946,654749,0
+BUD.US,D,20130115,000000,69.484,70.259,69.42,70.042,673127,0
+BUD.US,D,20130116,000000,70.384,70.707,70.21,70.281,1684230,0
+BUD.US,D,20130117,000000,70.335,70.398,69.901,70.217,2314140,0
+BUD.US,D,20130118,000000,70.495,70.858,70.353,70.858,594870,0
+BUD.US,D,20130122,000000,71.158,71.742,70.738,71.742,757990,0
+BUD.US,D,20130123,000000,71.482,71.687,70.968,71.174,961733,0
+BUD.US,D,20130124,000000,71.324,71.641,71.228,71.283,785189,0
+BUD.US,D,20130125,000000,72.333,72.483,71.917,72.429,1395859,0
+BUD.US,D,20130128,000000,73.037,73.085,72.199,72.508,2316084,0
+BUD.US,D,20130129,000000,73.005,73.842,72.989,73.638,1263901,0
+BUD.US,D,20130130,000000,74.284,74.626,74.136,74.348,1653645,0
+BUD.US,D,20130131,000000,74.491,74.505,68.536,69.974,17084472,0
+BUD.US,D,20130201,000000,71.537,73.344,71.158,72.876,5998039,0
+BUD.US,D,20130204,000000,70.51,70.896,69.145,69.238,5673098,0
+BUD.US,D,20130205,000000,69.736,69.895,69.318,69.563,3090553,0
+BUD.US,D,20130206,000000,68.89,69.096,68.732,69.001,1526843,0
+BUD.US,D,20130207,000000,69.111,69.175,68.111,68.234,2832815,0
+BUD.US,D,20130208,000000,67.706,68.188,67.667,67.714,3111226,0
+BUD.US,D,20130211,000000,67.351,68.212,67.241,68.132,2502785,0
+BUD.US,D,20130212,000000,68.377,69.341,68.322,69.119,2638126,0
+BUD.US,D,20130213,000000,69.799,69.909,69.505,69.704,2115974,0
+BUD.US,D,20130214,000000,73.288,74.348,72.674,73.26,6417533,0
+BUD.US,D,20130215,000000,73.551,73.756,73.179,73.234,3142539,0
+BUD.US,D,20130219,000000,73.116,73.519,72.952,73.519,2231697,0
+BUD.US,D,20130220,000000,74.164,74.246,72.998,73.344,3030392,0
+BUD.US,D,20130221,000000,72.707,72.801,72.176,72.707,2479113,0
+BUD.US,D,20130222,000000,73.234,73.749,72.649,73.749,1200705,0
+BUD.US,D,20130225,000000,74.087,74.237,72.58,72.596,4037000,0
+BUD.US,D,20130226,000000,72.09,72.619,71.819,72.499,2385578,0
+BUD.US,D,20130227,000000,72.921,74.101,72.849,73.992,3060576,0
+BUD.US,D,20130228,000000,73.88,74.452,73.753,74.227,2980197,0
+BUD.US,D,20130301,000000,74.016,74.695,73.558,74.664,2373710,0
+BUD.US,D,20130304,000000,74.157,74.831,73.908,74.656,2479504,0
+BUD.US,D,20130305,000000,74.498,75.012,74.451,74.789,1797341,0
+BUD.US,D,20130306,000000,74.614,74.799,74.235,74.332,909812,0
+BUD.US,D,20130307,000000,75.145,75.756,74.789,75.487,1636695,0
+BUD.US,D,20130308,000000,75.487,76.852,75.264,76.718,2576564,0
+BUD.US,D,20130311,000000,76.353,76.71,76.17,76.591,1516069,0
+BUD.US,D,20130312,000000,76.022,76.472,75.423,75.683,1218992,0
+BUD.US,D,20130313,000000,75.248,75.738,75.154,75.557,1264306,0
+BUD.US,D,20130314,000000,75.746,76.237,75.462,76.022,941429,0
+BUD.US,D,20130315,000000,75.764,75.879,74.759,75.365,1661484,0
+BUD.US,D,20130318,000000,74.941,76.306,74.941,75.517,1725731,0
+BUD.US,D,20130319,000000,75.487,75.913,74.695,75.248,1480699,0
+BUD.US,D,20130320,000000,76.094,76.259,75.525,75.921,1457348,0
+BUD.US,D,20130321,000000,75.438,75.921,75.107,75.557,2609908,0
+BUD.US,D,20130322,000000,76.013,77.476,75.913,77.476,2870116,0
+BUD.US,D,20130325,000000,77.728,77.966,76.52,76.916,3022129,0
+BUD.US,D,20130326,000000,76.937,78.06,76.622,77.94,1711617,0
+BUD.US,D,20130327,000000,76.166,77.096,75.959,76.963,1463964,0
+BUD.US,D,20130328,000000,78.401,78.802,78.027,78.621,1273130,0
+BUD.US,D,20130401,000000,78.604,78.938,78.122,78.438,617567,0
+BUD.US,D,20130402,000000,78.734,80.23,78.668,79.088,2126185,0
+BUD.US,D,20130403,000000,79.828,80.146,78.186,78.253,5008554,0
+BUD.US,D,20130404,000000,77.77,79.074,77.503,78.622,1254060,0
+BUD.US,D,20130405,000000,76.803,77.535,76.385,77.084,1665128,0
+BUD.US,D,20130408,000000,78.447,78.747,78.115,78.368,1542513,0
+BUD.US,D,20130409,000000,77.75,78.43,77.458,77.973,1200021,0
+BUD.US,D,20130410,000000,78.406,80.449,78.373,80.432,2698984,0
+BUD.US,D,20130411,000000,79.631,80.097,79.452,79.671,1136441,0
+BUD.US,D,20130412,000000,78.944,79.322,78.686,79.272,1917504,0
+BUD.US,D,20130415,000000,78.147,78.524,77.576,77.576,1396915,0
+BUD.US,D,20130416,000000,78.495,78.686,77.793,78.452,902942,0
+BUD.US,D,20130417,000000,78.253,78.266,76.377,76.4,2302849,0
+BUD.US,D,20130418,000000,76.956,77.424,76.254,77.061,1748426,0
+BUD.US,D,20130419,000000,77.479,78.743,77.44,78.364,1497932,0
+BUD.US,D,20130422,000000,78.236,78.444,77.825,78.203,1202761,0
+BUD.US,D,20130423,000000,78.46,78.845,78.164,78.412,1657489,0
+BUD.US,D,20130424,000000,77.219,78.316,77.214,77.487,1937713,0
+BUD.US,D,20130425,000000,78.273,78.332,77.214,77.432,2013766,0
+BUD.US,D,20130426,000000,76.039,76.11,75.12,75.759,4353296,0
+BUD.US,D,20130429,000000,76.472,77.245,76.394,76.843,4818346,0
+BUD.US,D,20130430,000000,75.555,77.052,75.177,76.956,6216214,0
+BUD.US,D,20130501,000000,76.989,77.479,76.345,76.368,1629695,0
+BUD.US,D,20130502,000000,76.368,76.956,76.2,76.657,2642818,0
+BUD.US,D,20130503,000000,76.769,77.703,76.732,77.424,2558151,0
+BUD.US,D,20130506,000000,77.35,77.397,76.908,77.101,755323,0
+BUD.US,D,20130507,000000,77.592,77.833,76.649,77.519,975585,0
+BUD.US,D,20130508,000000,78.495,78.837,78.309,78.686,1599896,0
+BUD.US,D,20130509,000000,77.945,78.091,77.286,77.47,961706,0
+BUD.US,D,20130510,000000,77.613,77.994,77.375,77.865,557443,0
+BUD.US,D,20130513,000000,78.266,78.572,78.025,78.5,1115228,0
+BUD.US,D,20130514,000000,78.718,79.29,78.694,79.266,1062283,0
+BUD.US,D,20130515,000000,78.018,79.024,78.018,78.677,1177472,0
+BUD.US,D,20130516,000000,78.406,78.647,77.77,77.84,724564,0
+BUD.US,D,20130517,000000,77.318,77.904,76.87,77.559,1671476,0
+BUD.US,D,20130520,000000,77.045,77.182,76.762,76.843,1035147,0
+BUD.US,D,20130521,000000,76.777,77.375,76.609,76.938,1343595,0
+BUD.US,D,20130522,000000,77.075,77.598,76.513,76.673,1178559,0
+BUD.US,D,20130523,000000,76.159,76.956,75.789,76.938,1178609,0
+BUD.US,D,20130524,000000,76.746,77.075,76.489,76.947,774915,0
+BUD.US,D,20130528,000000,77.77,78.138,76.916,77.092,704815,0
+BUD.US,D,20130529,000000,76.359,76.529,75.435,75.467,954076,0
+BUD.US,D,20130530,000000,75.918,76.19,75.651,75.813,1256357,0
+BUD.US,D,20130531,000000,74.614,74.822,73.825,73.978,1948995,0
+BUD.US,D,20130603,000000,73.583,74.291,73.222,74.291,1241499,0
+BUD.US,D,20130604,000000,74.365,74.564,74.067,74.309,901776,0
+BUD.US,D,20130605,000000,73.309,73.599,72.441,72.86,1862615,0
+BUD.US,D,20130606,000000,73.88,74.638,73.704,74.605,1451954,0
+BUD.US,D,20130607,000000,74.935,76.739,74.903,75.982,2016989,0
+BUD.US,D,20130610,000000,75.813,75.829,75.33,75.427,892011,0
+BUD.US,D,20130611,000000,74.058,75.031,73.962,74.654,943232,0
+BUD.US,D,20130612,000000,76.006,76.079,74.402,74.59,983700,0
+BUD.US,D,20130613,000000,73.84,75.169,73.84,75.064,1252528,0
+BUD.US,D,20130614,000000,75.715,76.11,75.361,75.435,953626,0
+BUD.US,D,20130617,000000,76.271,76.505,75.876,76.19,2920577,0
+BUD.US,D,20130618,000000,75.314,75.902,75.225,75.361,2338657,0
+BUD.US,D,20130619,000000,75.723,75.829,73.817,73.848,1625939,0
+BUD.US,D,20130620,000000,71.264,71.845,70.306,70.404,5012614,0
+BUD.US,D,20130621,000000,71.628,71.654,69.97,70.212,2823149,0
+BUD.US,D,20130624,000000,68.023,70.366,67.555,69.729,5923071,0
+BUD.US,D,20130625,000000,69.599,70.315,69.286,69.953,2733732,0
+BUD.US,D,20130626,000000,71.065,71.925,71.031,71.363,2596096,0
+BUD.US,D,20130627,000000,72.077,73.156,72.031,72.466,1956930,0
+BUD.US,D,20130628,000000,72.986,73.554,72.109,73.212,2938088,0
+BUD.US,D,20130701,000000,72.794,73.163,72.256,73.05,2946441,0
+BUD.US,D,20130702,000000,72.103,72.416,71.602,71.941,1414287,0
+BUD.US,D,20130703,000000,69.423,70.422,69.261,70.388,2390484,0
+BUD.US,D,20130705,000000,71.178,71.194,69.953,70.823,1204438,0
+BUD.US,D,20130708,000000,72.054,72.334,71.852,72.16,1634640,0
+BUD.US,D,20130709,000000,72.925,72.979,72.039,72.45,1038882,0
+BUD.US,D,20130710,000000,72.972,73.39,72.682,73.196,1203821,0
+BUD.US,D,20130711,000000,75.193,75.232,74.402,74.79,2664599,0
+BUD.US,D,20130712,000000,73.817,74.124,73.256,73.767,2662410,0
+BUD.US,D,20130715,000000,74.309,74.396,73.817,73.986,1403516,0
+BUD.US,D,20130716,000000,73.9,73.92,73.05,73.89,3015970,0
+BUD.US,D,20130717,000000,73.753,73.9,72.819,73.069,1920714,0
+BUD.US,D,20130718,000000,71.828,72.296,71.789,72.152,3787935,0
+BUD.US,D,20130719,000000,71.845,72.289,71.458,71.974,1987879,0
+BUD.US,D,20130722,000000,72.039,72.272,71.798,71.806,1461364,0
+BUD.US,D,20130723,000000,71.458,71.638,70.952,71.273,3728458,0
+BUD.US,D,20130724,000000,71.91,72.077,71.501,71.893,3536457,0
+BUD.US,D,20130725,000000,70.84,71.602,70.685,71.564,1651369,0
+BUD.US,D,20130726,000000,70.878,71.941,70.865,71.893,1473432,0
+BUD.US,D,20130729,000000,71.314,71.836,71.29,71.458,1287158,0
+BUD.US,D,20130730,000000,73.021,73.102,72.152,72.407,1919982,0
+BUD.US,D,20130731,000000,77.149,77.935,76.601,77.029,5874060,0
+BUD.US,D,20130801,000000,78.381,78.944,78.171,78.823,3032348,0
+BUD.US,D,20130802,000000,79.306,79.347,78.686,78.992,2012300,0
+BUD.US,D,20130805,000000,78.837,79.266,78.46,79.08,1075235,0
+BUD.US,D,20130806,000000,79.667,79.794,79.024,79.211,1216447,0
+BUD.US,D,20130807,000000,79.853,79.918,79.306,79.694,1715204,0
+BUD.US,D,20130808,000000,80.257,81.323,80.03,81.291,3268624,0
+BUD.US,D,20130809,000000,80.367,80.755,79.758,79.934,1591730,0
+BUD.US,D,20130812,000000,79.837,80.538,79.837,80.505,1307728,0
+BUD.US,D,20130813,000000,80.401,80.797,79.804,80.658,834045,0
+BUD.US,D,20130814,000000,80.528,80.731,79.49,79.635,1520877,0
+BUD.US,D,20130815,000000,78.218,79.135,77.994,78.937,1650648,0
+BUD.US,D,20130816,000000,79.201,79.306,78.542,78.572,1212670,0
+BUD.US,D,20130819,000000,78.631,78.686,78.066,78.075,1566300,0
+BUD.US,D,20130820,000000,77.84,78.236,77.389,77.666,1627054,0
+BUD.US,D,20130821,000000,77.286,78.147,77.262,77.454,1557331,0
+BUD.US,D,20130822,000000,77.142,77.81,77.013,77.658,677852,0
+BUD.US,D,20130823,000000,77.511,78.381,77.424,78.357,824257,0
+BUD.US,D,20130826,000000,77.785,78.138,77.658,77.945,729419,0
+BUD.US,D,20130827,000000,76.714,77.149,76.166,76.326,1302737,0
+BUD.US,D,20130828,000000,74.984,75.927,74.864,75.651,1626954,0
+BUD.US,D,20130829,000000,75.249,75.912,74.976,75.612,1270214,0
+BUD.US,D,20130830,000000,76.06,76.067,75.24,75.717,1311737,0
+BUD.US,D,20130903,000000,76.296,76.657,75.853,76.326,1128509,0
+BUD.US,D,20130904,000000,75.33,76.994,75.307,76.876,1069692,0
+BUD.US,D,20130905,000000,76.153,76.497,75.715,76.241,1088288,0
+BUD.US,D,20130906,000000,76.714,77.785,76.216,77.075,1797184,0
+BUD.US,D,20130909,000000,76.505,77.045,76.287,76.989,1327108,0
+BUD.US,D,20130910,000000,77.149,77.742,77.036,77.584,924462,0
+BUD.US,D,20130911,000000,76.908,78.591,76.818,78.591,1574431,0
+BUD.US,D,20130912,000000,77.432,77.985,77.262,77.904,4155449,0
+BUD.US,D,20130913,000000,78.799,79.194,78.613,79.143,1323185,0
+BUD.US,D,20130916,000000,80.344,80.424,79.862,80.222,1778370,0
+BUD.US,D,20130917,000000,79.667,80.266,79.667,80.208,1605528,0
+BUD.US,D,20130918,000000,80.481,82.531,80.062,82.432,1967308,0
+BUD.US,D,20130919,000000,83.543,83.585,82.086,82.549,3312330,0
+BUD.US,D,20130920,000000,81.884,81.891,80.805,80.935,1741010,0
+BUD.US,D,20130923,000000,81.421,81.462,80.015,80.119,1554213,0
+BUD.US,D,20130924,000000,79.548,79.918,79.194,79.765,1375612,0
+BUD.US,D,20130925,000000,79.548,80.393,79.548,80.047,2042006,0
+BUD.US,D,20130926,000000,80.658,80.855,80.168,80.65,3756080,0
+BUD.US,D,20130927,000000,80.039,80.481,80.039,80.168,1840200,0
+BUD.US,D,20130930,000000,81.122,81.25,80.106,80.462,1459010,0
+BUD.US,D,20131001,000000,78.64,79.444,78.406,79.426,2042286,0
+BUD.US,D,20131002,000000,78.872,79.177,78.316,79.177,1216283,0
+BUD.US,D,20131003,000000,79.322,79.361,78.668,79.032,376370,0
+BUD.US,D,20131004,000000,79.444,79.699,79.194,79.643,626716,0
+BUD.US,D,20131007,000000,78.406,78.854,78.316,78.647,1340902,0
+BUD.US,D,20131008,000000,78.1,78.212,77.697,77.873,1525911,0
+BUD.US,D,20131009,000000,77.061,77.658,76.973,77.133,3702958,0
+BUD.US,D,20131010,000000,77.35,78.555,77.326,78.418,1313615,0
+BUD.US,D,20131011,000000,78.831,79.201,78.66,79.201,1237624,0
+BUD.US,D,20131014,000000,78.88,79.532,78.631,79.49,798309,0
+BUD.US,D,20131015,000000,79.266,79.436,78.75,78.93,838780,0
+BUD.US,D,20131016,000000,79.562,79.822,79.152,79.562,603561,0
+BUD.US,D,20131017,000000,80.935,81.332,80.361,81.282,1351851,0
+BUD.US,D,20131018,000000,82.35,82.787,82.119,82.657,1180516,0
+BUD.US,D,20131021,000000,82.259,82.64,82.176,82.599,981220,0
+BUD.US,D,20131022,000000,82.778,84.154,82.778,83.452,1095696,0
+BUD.US,D,20131023,000000,83.258,83.301,82.739,82.944,1408513,0
+BUD.US,D,20131024,000000,83.233,83.301,82.706,83.044,789948,0
+BUD.US,D,20131025,000000,83.745,84.294,83.567,84.272,1745525,0
+BUD.US,D,20131028,000000,83.843,84.278,83.392,83.929,1597423,0
+BUD.US,D,20131029,000000,83.725,84.111,83.651,83.978,1272925,0
+BUD.US,D,20131030,000000,82.771,83.166,82.331,83.093,2681499,0
+BUD.US,D,20131031,000000,84.436,85.002,83.676,84.136,3647260,0
+BUD.US,D,20131101,000000,82.458,82.669,81.795,82.556,1433402,0
+BUD.US,D,20131104,000000,82.383,82.549,82.062,82.383,1734894,0
+BUD.US,D,20131105,000000,81.453,82.583,81.413,82.292,837974,0
+BUD.US,D,20131106,000000,83.443,83.968,83.326,83.543,1072133,0
+BUD.US,D,20131107,000000,83.492,83.651,82.161,82.35,1056274,0
+BUD.US,D,20131108,000000,81.341,83.468,81.317,83.384,2145334,0
+BUD.US,D,20131111,000000,83.643,84.764,83.492,84.637,3217829,0
+BUD.US,D,20131112,000000,84.136,84.604,83.676,84.234,2196537,0
+BUD.US,D,20131113,000000,83.351,84.243,83.044,84.162,1282609,0
+BUD.US,D,20131114,000000,84.528,85.156,84.378,84.935,1818719,0
+BUD.US,D,20131115,000000,85.002,85.156,84.824,84.866,1376804,0
+BUD.US,D,20131118,000000,85.333,85.557,84.891,85.035,1813723,0
+BUD.US,D,20131119,000000,84.578,85.215,84.386,84.756,1408752,0
+BUD.US,D,20131120,000000,84.294,84.986,83.608,83.987,900827,0
+BUD.US,D,20131121,000000,84.02,84.128,83.51,83.994,575207,0
+BUD.US,D,20131122,000000,83.368,84.234,83.233,83.834,1438586,0
+BUD.US,D,20131125,000000,83.567,84.285,82.881,83.061,1302836,0
+BUD.US,D,20131126,000000,82.912,83.668,82.778,83.317,982919,0
+BUD.US,D,20131127,000000,83.233,83.745,83.084,83.317,859115,0
+BUD.US,D,20131129,000000,83.103,83.233,82.657,82.821,427956,0
+BUD.US,D,20131202,000000,82.227,83.036,82.191,82.796,1319139,0
+BUD.US,D,20131203,000000,82.023,82.531,81.989,82.523,1844152,0
+BUD.US,D,20131204,000000,81.438,82.424,81.317,82.325,1581941,0
+BUD.US,D,20131205,000000,81.753,82.109,81.38,81.697,2009243,0
+BUD.US,D,20131206,000000,82.109,83.301,82.103,83.24,1000460,0
+BUD.US,D,20131209,000000,82.657,83.334,82.63,83.133,1025916,0
+BUD.US,D,20131210,000000,82.722,83.044,82.549,82.787,1205592,0
+BUD.US,D,20131211,000000,82.912,83.071,82.191,82.259,1343031,0
+BUD.US,D,20131212,000000,81.721,82.08,81.17,81.462,1036043,0
+BUD.US,D,20131213,000000,81.203,81.496,80.675,81.282,1375711,0
+BUD.US,D,20131216,000000,82.622,82.969,82.606,82.813,1005177,0
+BUD.US,D,20131217,000000,82.657,82.813,82.005,82.325,936771,0
+BUD.US,D,20131218,000000,82.796,83.886,82.036,83.86,927311,0
+BUD.US,D,20131219,000000,84.094,84.103,83.534,83.685,1634580,0
+BUD.US,D,20131220,000000,84.001,84.294,83.776,83.843,1081960,0
+BUD.US,D,20131223,000000,84.445,84.453,84.043,84.085,1096292,0
+BUD.US,D,20131224,000000,84.263,84.36,83.978,84.154,306747,0
+BUD.US,D,20131226,000000,84.504,85.274,84.294,85.215,746072,0
+BUD.US,D,20131227,000000,86.045,86.467,85.701,86.009,1074489,0
+BUD.US,D,20131230,000000,85.844,86.269,85.019,85.461,1213274,0
+BUD.US,D,20131231,000000,86.259,86.65,85.844,86.357,607929,0
+BUD.US,D,20140102,000000,84.094,84.394,83.46,83.994,1834732,0
+BUD.US,D,20140103,000000,83.81,84.687,83.745,84.144,631453,0
+BUD.US,D,20140106,000000,83.676,83.81,82.944,83.175,2225664,0
+BUD.US,D,20140107,000000,84.171,84.85,84.144,84.749,1635475,0
+BUD.US,D,20140108,000000,84.394,85.171,84.234,85.106,1190248,0
+BUD.US,D,20140109,000000,85.622,85.87,84.74,85.106,1357897,0
+BUD.US,D,20140110,000000,85.351,85.403,84.586,85.333,971315,0
+BUD.US,D,20140113,000000,84.001,84.445,83.028,83.166,1844961,0
+BUD.US,D,20140114,000000,83.301,83.794,83.118,83.492,1834694,0
+BUD.US,D,20140115,000000,82.714,84.052,82.531,83.643,1900904,0
+BUD.US,D,20140116,000000,84.01,84.128,83.301,83.909,1123682,0
+BUD.US,D,20140117,000000,82.778,82.871,82.161,82.31,3354694,0
+BUD.US,D,20140121,000000,84.824,84.875,83.267,84.154,2359093,0
+BUD.US,D,20140122,000000,84.43,84.604,83.987,84.001,1182477,0
+BUD.US,D,20140123,000000,84.369,84.394,82.813,83.077,1840572,0
+BUD.US,D,20140124,000000,81.26,81.317,79.497,79.532,3471868,0
+BUD.US,D,20140127,000000,80.47,80.512,79.612,79.679,1848838,0
+BUD.US,D,20140128,000000,80.051,80.186,79.621,79.96,2213540,0
+BUD.US,D,20140129,000000,79.183,79.505,78.397,78.452,3350965,0
+BUD.US,D,20140130,000000,78.281,78.678,77.787,78.346,1869277,0
+BUD.US,D,20140131,000000,76.498,78.184,76.385,77.779,2941511,0
+BUD.US,D,20140203,000000,77.479,77.722,76.319,76.498,3892561,0
+BUD.US,D,20140204,000000,76.06,76.846,76.018,76.456,3344054,0
+BUD.US,D,20140205,000000,76.189,76.596,76.124,76.385,2115656,0
+BUD.US,D,20140206,000000,77.332,78.192,77.253,78.088,1561042,0
+BUD.US,D,20140207,000000,79.046,79.124,78.614,79.012,1659845,0
+BUD.US,D,20140210,000000,79.435,79.49,78.825,79.124,1222661,0
+BUD.US,D,20140211,000000,80.019,80.893,79.896,80.762,1935812,0
+BUD.US,D,20140212,000000,81.04,81.17,80.731,80.855,1389250,0
+BUD.US,D,20140213,000000,80.47,81.341,80.334,81.317,943715,0
+BUD.US,D,20140214,000000,81.317,82.573,81.26,82.417,1507993,0
+BUD.US,D,20140218,000000,82.549,82.679,81.558,81.78,1644517,0
+BUD.US,D,20140219,000000,82.21,82.756,81.995,82.218,1134051,0
+BUD.US,D,20140220,000000,82.259,82.474,81.835,82.191,1016233,0
+BUD.US,D,20140221,000000,82.325,82.599,82.141,82.318,1181976,0
+BUD.US,D,20140224,000000,82.821,83.752,82.778,83.668,2725261,0
+BUD.US,D,20140225,000000,82.979,83.233,82.341,82.871,2488059,0
+BUD.US,D,20140226,000000,83.492,84.97,83.443,84.154,3617129,0
+BUD.US,D,20140227,000000,84.369,84.496,83.826,84.352,1049551,0
+BUD.US,D,20140228,000000,84.79,85.59,84.571,84.859,1929639,0
+BUD.US,D,20140303,000000,82.969,83.576,82.613,82.83,2344277,0
+BUD.US,D,20140304,000000,84.563,84.578,83.95,84.162,976479,0
+BUD.US,D,20140305,000000,83.585,84.094,83.484,83.95,1459246,0
+BUD.US,D,20140306,000000,83.987,85.035,83.987,84.772,1234761,0
+BUD.US,D,20140307,000000,83.994,84.496,83.401,83.86,1311845,0
+BUD.US,D,20140310,000000,83.46,83.852,83.118,83.759,797624,0
+BUD.US,D,20140311,000000,83.785,84.243,83.543,83.608,933666,0
+BUD.US,D,20140312,000000,82.128,83.044,82.054,82.863,1695504,0
+BUD.US,D,20140313,000000,83.133,84.128,81.438,81.729,2584758,0
+BUD.US,D,20140314,000000,81.299,81.721,80.869,80.951,1884535,0
+BUD.US,D,20140317,000000,81.13,81.9,81.081,81.544,1677589,0
+BUD.US,D,20140318,000000,81.721,82.778,81.721,82.657,1999273,0
+BUD.US,D,20140319,000000,81.502,82.133,80.78,81.17,1973858,0
+BUD.US,D,20140320,000000,80.838,81.704,80.626,81.544,1093299,0
+BUD.US,D,20140321,000000,81.972,82.937,81.917,82.689,1426512,0
+BUD.US,D,20140324,000000,82.133,82.722,81.925,82.325,1087197,0
+BUD.US,D,20140325,000000,83.103,83.752,82.837,83.484,898242,0
+BUD.US,D,20140326,000000,83.819,84.571,83.608,83.608,1036704,0
+BUD.US,D,20140327,000000,84.545,84.772,84.278,84.563,1274049,0
+BUD.US,D,20140328,000000,85.794,86.278,85.521,85.828,1483728,0
+BUD.US,D,20140331,000000,86.054,86.112,84.952,85.411,1663108,0
+BUD.US,D,20140401,000000,85.898,86.535,85.836,86.459,1599994,0
+BUD.US,D,20140402,000000,86.622,87.01,86.494,86.744,803702,0
+BUD.US,D,20140403,000000,86.822,87.01,86.535,86.838,1510308,0
+BUD.US,D,20140404,000000,86.622,87.176,86.166,86.494,1683098,0
+BUD.US,D,20140407,000000,86.802,86.865,85.403,85.742,3035388,0
+BUD.US,D,20140408,000000,85.759,86.32,85.47,86.045,2194207,0
+BUD.US,D,20140409,000000,87.279,87.315,86.32,87.261,1562393,0
+BUD.US,D,20140410,000000,87.431,87.467,85.599,85.599,1310169,0
+BUD.US,D,20140411,000000,85.801,86.027,85.58,85.657,1355804,0
+BUD.US,D,20140414,000000,87.288,87.879,86.89,87.781,2116851,0
+BUD.US,D,20140415,000000,87.754,87.81,86.674,87.781,2502218,0
+BUD.US,D,20140416,000000,88.441,88.625,88.009,88.371,1280414,0
+BUD.US,D,20140417,000000,88.07,88.74,87.894,88.58,1196751,0
+BUD.US,D,20140421,000000,88.59,88.713,88.115,88.342,643273,0
+BUD.US,D,20140422,000000,89.047,89.057,88.571,88.994,675221,0
+BUD.US,D,20140423,000000,88.398,88.441,87.746,87.922,908444,0
+BUD.US,D,20140424,000000,88.326,88.73,87.87,88.529,978025,0
+BUD.US,D,20140425,000000,88.713,88.967,87.825,88.493,973332,0
+BUD.US,D,20140428,000000,89.361,89.834,88.967,89.378,1965357,0
+BUD.US,D,20140429,000000,90.074,90.343,89.816,90.12,2120163,0
+BUD.US,D,20140430,000000,89.387,89.404,87.288,87.4,3449745,0
+BUD.US,D,20140501,000000,88.115,88.571,87.65,88.125,1198965,0
+BUD.US,D,20140502,000000,87.581,88.248,87.431,87.773,860849,0
+BUD.US,D,20140505,000000,87.975,88.74,87.712,88.705,786459,0
+BUD.US,D,20140506,000000,88.342,88.609,87.894,87.932,852294,0
+BUD.US,D,20140507,000000,87.781,89.583,87.781,89.468,1711163,0
+BUD.US,D,20140508,000000,90.647,91.192,89.869,90.198,1330623,0
+BUD.US,D,20140509,000000,90.775,90.792,89.664,90.039,894700,0
+BUD.US,D,20140512,000000,90.682,90.974,90.519,90.828,790697,0
+BUD.US,D,20140513,000000,90.555,91.002,90.03,90.82,1205051,0
+BUD.US,D,20140514,000000,90.467,90.7,90.129,90.145,816583,0
+BUD.US,D,20140515,000000,90.272,90.281,89.317,89.485,1452267,0
+BUD.US,D,20140516,000000,91.374,91.602,90.747,91.567,1646910,0
+BUD.US,D,20140519,000000,91.201,91.283,90.639,91.038,2252613,0
+BUD.US,D,20140520,000000,90.738,91.22,90.665,91.028,967399,0
+BUD.US,D,20140521,000000,90.601,91.501,90.545,91.474,668559,0
+BUD.US,D,20140522,000000,91.339,91.538,90.884,91.274,651187,0
+BUD.US,D,20140523,000000,90.208,91.019,90.11,90.893,664991,0
+BUD.US,D,20140527,000000,91.411,91.938,91.292,91.655,1002282,0
+BUD.US,D,20140528,000000,90.173,91.265,90.173,90.811,1597589,0
+BUD.US,D,20140529,000000,90.673,91.074,90.485,90.884,1648840,0
+BUD.US,D,20140530,000000,90.828,90.966,90.601,90.801,1404967,0
+BUD.US,D,20140602,000000,90.476,90.782,90.198,90.573,911516,0
+BUD.US,D,20140603,000000,90.747,90.956,90.51,90.792,479353,0
+BUD.US,D,20140604,000000,91.509,91.519,90.629,90.974,862622,0
+BUD.US,D,20140605,000000,90.974,91.428,90.757,91.201,812626,0
+BUD.US,D,20140606,000000,91.428,91.82,91.175,91.765,1004395,0
+BUD.US,D,20140609,000000,90.874,91.712,90.782,91.611,1176151,0
+BUD.US,D,20140610,000000,92.704,94.348,92.583,94.219,3803435,0
+BUD.US,D,20140611,000000,93.36,93.489,92.712,93.257,1718914,0
+BUD.US,D,20140612,000000,92.315,92.982,92.121,92.371,1569732,0
+BUD.US,D,20140613,000000,91.82,92.065,91.619,91.775,965794,0
+BUD.US,D,20140616,000000,92.065,92.444,91.655,92.168,910004,0
+BUD.US,D,20140617,000000,92.342,92.814,92.057,92.591,963243,0
+BUD.US,D,20140618,000000,92.399,93.701,92.342,93.608,939089,0
+BUD.US,D,20140619,000000,94.841,94.916,94.319,94.775,947090,0
+BUD.US,D,20140620,000000,95.163,96.367,95.135,95.955,6204898,0
+BUD.US,D,20140623,000000,95.276,95.513,94.898,95.381,3015352,0
+BUD.US,D,20140624,000000,94.718,95.391,94.679,95.048,1531126,0
+BUD.US,D,20140625,000000,94.747,95.456,94.556,95.371,1668840,0
+BUD.US,D,20140626,000000,94.405,94.508,93.461,94.246,2427730,0
+BUD.US,D,20140627,000000,94.079,94.898,93.748,94.879,888547,0
+BUD.US,D,20140630,000000,94.871,95.371,94.633,94.926,1167088,0
+BUD.US,D,20140701,000000,94.728,95.257,94.528,94.801,1349593,0
+BUD.US,D,20140702,000000,94.499,94.756,94.219,94.443,1266614,0
+BUD.US,D,20140703,000000,95.125,95.687,94.821,95.523,532777,0
+BUD.US,D,20140707,000000,94.926,95.286,94.756,95.078,861266,0
+BUD.US,D,20140708,000000,95.097,95.191,94.236,94.366,987931,0
+BUD.US,D,20140709,000000,94.699,95.144,94.415,94.775,748360,0
+BUD.US,D,20140710,000000,93.525,94.192,93.489,93.691,995959,0
+BUD.US,D,20140711,000000,93.285,93.582,93.017,93.387,1096874,0
+BUD.US,D,20140714,000000,93.805,94.063,93.543,93.582,663770,0
+BUD.US,D,20140715,000000,93.342,93.562,92.621,93.054,1064501,0
+BUD.US,D,20140716,000000,93.102,93.396,92.749,93.092,851284,0
+BUD.US,D,20140717,000000,92.259,92.869,91.493,91.593,1451946,0
+BUD.US,D,20140718,000000,92.297,93.202,92.204,93.044,898039,0
+BUD.US,D,20140721,000000,92.028,92.591,91.867,92.371,1047288,0
+BUD.US,D,20140722,000000,93.11,93.404,92.879,93.184,773579,0
+BUD.US,D,20140723,000000,93.681,93.681,92.769,93.212,617174,0
+BUD.US,D,20140724,000000,93.102,93.525,92.814,93.342,940346,0
+BUD.US,D,20140725,000000,92.288,92.539,91.32,91.583,1276156,0
+BUD.US,D,20140728,000000,90.901,90.992,90.218,90.682,1561875,0
+BUD.US,D,20140729,000000,91.192,91.33,90.601,90.61,1479882,0
+BUD.US,D,20140730,000000,91.256,91.302,90.039,90.601,994451,0
+BUD.US,D,20140731,000000,90.828,90.856,89.067,89.19,2092382,0
+BUD.US,D,20140801,000000,88.028,88.868,87.861,88.406,2331098,0
+BUD.US,D,20140804,000000,88.967,89.878,88.73,89.627,1756570,0
+BUD.US,D,20140805,000000,89.262,89.618,88.878,89.039,2132911,0
+BUD.US,D,20140806,000000,87.721,89.278,87.642,89.119,1241724,0
+BUD.US,D,20140807,000000,89.278,89.459,87.941,88.212,904869,0
+BUD.US,D,20140808,000000,87.791,88.994,87.412,88.941,1118698,0
+BUD.US,D,20140811,000000,89.387,89.77,89.351,89.593,892373,0
+BUD.US,D,20140812,000000,88.958,89.565,88.808,89.477,1529598,0
+BUD.US,D,20140813,000000,89.19,89.717,88.967,89.269,1103572,0
+BUD.US,D,20140814,000000,90.091,90.333,89.941,90.333,630849,0
+BUD.US,D,20140815,000000,91.421,91.576,90.1,90.919,1045703,0
+BUD.US,D,20140818,000000,91.129,91.619,90.673,91.466,1008476,0
+BUD.US,D,20140819,000000,91.693,92.028,91.655,91.793,511502,0
+BUD.US,D,20140820,000000,91.129,91.611,91.038,91.166,988007,0
+BUD.US,D,20140821,000000,91.392,92.14,91.183,91.793,628437,0
+BUD.US,D,20140822,000000,91.355,91.783,90.919,90.966,681903,0
+BUD.US,D,20140825,000000,91.501,92.648,91.256,92.269,842973,0
+BUD.US,D,20140826,000000,92.621,93.064,92.434,92.519,963237,0
+BUD.US,D,20140827,000000,92.712,92.769,92.352,92.434,1119844,0
+BUD.US,D,20140828,000000,91.474,92.02,91.466,91.912,590444,0
+BUD.US,D,20140829,000000,91.875,92.371,91.093,92.332,1134445,0
+BUD.US,D,20140902,000000,91.973,92.204,91.602,91.929,1040645,0
+BUD.US,D,20140903,000000,93.119,93.155,92.463,92.851,971720,0
+BUD.US,D,20140904,000000,93.424,94.319,93.323,93.691,1741713,0
+BUD.US,D,20140905,000000,93.275,93.48,92.759,93.377,703098,0
+BUD.US,D,20140908,000000,92.259,92.547,91.801,92.057,740926,0
+BUD.US,D,20140909,000000,92.288,92.361,91.739,92.074,790084,0
+BUD.US,D,20140910,000000,91.684,92.279,91.474,92.279,784314,0
+BUD.US,D,20140911,000000,92.149,92.676,92.02,92.591,723489,0
+BUD.US,D,20140912,000000,91.739,91.847,91.302,91.639,1054485,0
+BUD.US,D,20140915,000000,93.978,94.916,93.924,94.538,4567386,0
+BUD.US,D,20140916,000000,93.25,94.888,93.137,94.538,3712781,0
+BUD.US,D,20140917,000000,94.319,94.49,93.471,93.553,1110881,0
+BUD.US,D,20140918,000000,94.302,95.068,93.795,94.737,1254251,0
+BUD.US,D,20140919,000000,94.66,95.078,94.302,94.821,1283316,0
+BUD.US,D,20140922,000000,94.31,94.793,94.073,94.633,1303490,0
+BUD.US,D,20140923,000000,93.608,94.236,93.572,94.163,2359597,0
+BUD.US,D,20140924,000000,93.451,94.623,93.342,94.405,1009853,0
+BUD.US,D,20140925,000000,93.785,93.857,92.591,92.953,881607,0
+BUD.US,D,20140926,000000,92.547,92.786,92.028,92.529,1050028,0
+BUD.US,D,20140929,000000,91.028,91.646,90.865,91.428,1351057,0
+BUD.US,D,20140930,000000,91.247,92.315,90.884,91.567,1808353,0
+BUD.US,D,20141001,000000,90.191,90.324,88.633,88.994,3374231,0
+BUD.US,D,20141002,000000,88.633,88.721,87.721,88.335,2476931,0
+BUD.US,D,20141003,000000,87.721,88.915,87.623,88.748,2026593,0
+BUD.US,D,20141006,000000,89.361,89.618,88.73,89.548,1189630,0
+BUD.US,D,20141007,000000,88.299,88.371,86.958,87.028,2365384,0
+BUD.US,D,20141008,000000,87.421,88.099,86.977,88,3504288,0
+BUD.US,D,20141009,000000,88.028,88.449,86.543,86.744,2585041,0
+BUD.US,D,20141010,000000,87.695,88.406,87.261,87.773,3105362,0
+BUD.US,D,20141013,000000,87.763,88.475,87.408,87.581,1715276,0
+BUD.US,D,20141014,000000,88.009,88.503,87.21,87.408,1407005,0
+BUD.US,D,20141015,000000,87.243,87.348,85.08,87.183,2932708,0
+BUD.US,D,20141016,000000,84.519,86.754,84.42,85.785,4646974,0
+BUD.US,D,20141017,000000,86.89,88.389,86.622,87.922,1614600,0
+BUD.US,D,20141020,000000,87.843,88.529,87.737,88.441,1108027,0
+BUD.US,D,20141021,000000,88.52,89.807,88.484,89.396,2018637,0
+BUD.US,D,20141022,000000,88.379,89.057,88.019,88.371,2485415,0
+BUD.US,D,20141023,000000,89.413,89.548,88.915,88.994,1254041,0
+BUD.US,D,20141024,000000,89.494,89.941,89.19,89.824,749197,0
+BUD.US,D,20141027,000000,88.352,89.761,88.326,89.209,1739193,0
+BUD.US,D,20141028,000000,90.629,91.019,90.485,91.011,883875,0
+BUD.US,D,20141029,000000,91.567,92.001,90.423,90.801,1134177,0
+BUD.US,D,20141030,000000,90.039,91.509,89.95,90.865,1776208,0
+BUD.US,D,20141031,000000,89.477,91.783,89.047,91.664,2801497,0
+BUD.US,D,20141103,000000,90.728,91.111,90.395,90.485,1633103,0
+BUD.US,D,20141104,000000,91.093,91.302,89.548,90.361,1992967,0
+BUD.US,D,20141105,000000,90.306,91.175,90.003,90.782,1767968,0
+BUD.US,D,20141106,000000,91.22,91.684,90.583,90.656,1744436,0
+BUD.US,D,20141107,000000,90.297,90.629,89.888,90.519,874686,0
+BUD.US,D,20141110,000000,91.302,91.684,90.893,91.501,665792,0
+BUD.US,D,20141111,000000,92.048,92.342,91.739,92.25,1069824,0
+BUD.US,D,20141112,000000,91.756,92.204,91.028,91.311,1062929,0
+BUD.US,D,20141113,000000,91.929,93.11,91.775,92.573,942797,0
+BUD.US,D,20141114,000000,91.829,92.611,91.684,92.547,909764,0
+BUD.US,D,20141117,000000,92.14,93.137,92.093,92.51,729588,0
+BUD.US,D,20141118,000000,92.972,93.516,92.769,93.137,1154150,0
+BUD.US,D,20141119,000000,93.951,94.005,93.499,93.739,1460024,0
+BUD.US,D,20141120,000000,94.227,94.576,94.005,94.256,1657936,0
+BUD.US,D,20141121,000000,95.858,96.05,95.381,95.705,1381476,0
+BUD.US,D,20141124,000000,97.175,97.234,96.003,96.358,2100565,0
+BUD.US,D,20141125,000000,95.886,96.376,95.858,96.147,1272313,0
+BUD.US,D,20141126,000000,96.738,96.874,95.973,96.203,894273,0
+BUD.US,D,20141128,000000,97.379,98.159,97.244,97.738,803251,0
+BUD.US,D,20141201,000000,97.709,97.738,96.689,97.039,4007203,0
+BUD.US,D,20141202,000000,96.884,96.972,95.677,95.993,1069636,0
+BUD.US,D,20141203,000000,95.896,96.041,94.888,95.628,1059063,0
+BUD.US,D,20141204,000000,95.23,95.742,94.679,95.362,1706871,0
+BUD.US,D,20141205,000000,96.606,96.972,95.993,96.922,1319116,0
+BUD.US,D,20141208,000000,96.358,97.048,95.59,96.147,2488785,0
+BUD.US,D,20141209,000000,94.566,95.068,94.192,94.936,2612425,0
+BUD.US,D,20141210,000000,95.401,95.493,94.518,94.689,1869111,0
+BUD.US,D,20141211,000000,94.633,95.362,94.053,94.163,1268408,0
+BUD.US,D,20141212,000000,94.21,94.633,91.929,92.185,2513019,0
+BUD.US,D,20141215,000000,92.777,93.275,90.946,91.247,2499469,0
+BUD.US,D,20141216,000000,90.039,92.777,89.922,91.011,3592300,0
+BUD.US,D,20141217,000000,90.757,92.48,90.682,92.093,2256356,0
+BUD.US,D,20141218,000000,93.766,95.811,93.739,95.791,2371850,0
+BUD.US,D,20141219,000000,94.801,96.07,94.728,95.465,1083123,0
+BUD.US,D,20141222,000000,95.401,96.021,95.286,95.687,1325497,0
+BUD.US,D,20141223,000000,95.896,96.844,95.791,96.433,869628,0
+BUD.US,D,20141224,000000,96.453,96.728,96.003,96.502,214729,0
+BUD.US,D,20141226,000000,96.728,96.835,96.117,96.358,346094,0
+BUD.US,D,20141229,000000,96.147,96.492,95.801,95.935,499594,0
+BUD.US,D,20141230,000000,95.173,95.401,93.969,94.415,1172356,0
+BUD.US,D,20141231,000000,95.163,95.173,93.756,93.838,801339,0
+BUD.US,D,20150102,000000,93.822,93.978,92.73,93.36,1087261,0
+BUD.US,D,20150105,000000,91.102,91.664,90.048,90.314,2406459,0
+BUD.US,D,20150106,000000,89.637,90.682,89.039,90.11,2055814,0
+BUD.US,D,20150107,000000,90.61,91.857,90.352,91.421,2198610,0
+BUD.US,D,20150108,000000,93.23,95.058,93.054,94.302,1504754,0
+BUD.US,D,20150109,000000,94.66,94.775,93.146,93.553,1159616,0
+BUD.US,D,20150112,000000,94.926,95.125,93.96,94.793,1408516,0
+BUD.US,D,20150113,000000,96.021,96.443,94.576,95.163,4183828,0
+BUD.US,D,20150114,000000,95.068,95.562,94.136,94.851,1068511,0
+BUD.US,D,20150115,000000,95.599,96.107,95.039,95.436,1457743,0
+BUD.US,D,20150116,000000,96.912,97.826,95.945,97.758,1800600,0
+BUD.US,D,20150120,000000,98.777,98.792,96.708,97.542,1430588,0
+BUD.US,D,20150121,000000,98.186,99.07,97.542,98.373,2041574,0
+BUD.US,D,20150122,000000,98.072,99.53,97.32,99.378,1553210,0
+BUD.US,D,20150123,000000,100.63,101.25,99.9,100.19,4441169,0
+BUD.US,D,20150126,000000,101.59,101.6,100.1,101.14,4303353,0
+BUD.US,D,20150127,000000,100.39,101.5,100.24,100.98,2734606,0
+BUD.US,D,20150128,000000,102.03,102.26,100.34,100.55,2527506,0
+BUD.US,D,20150129,000000,102.26,103.16,101.38,103.16,4247475,0
+BUD.US,D,20150130,000000,102,102.2,100.77,101.99,3676444,0
+BUD.US,D,20150202,000000,101.56,103.05,101.08,102.94,1554378,0
+BUD.US,D,20150203,000000,103.66,104.92,103.36,104.9,2565741,0
+BUD.US,D,20150204,000000,103.19,104.34,102.72,103.33,2638837,0
+BUD.US,D,20150205,000000,103.91,104.01,103.1,103.76,1853020,0
+BUD.US,D,20150206,000000,101.78,101.97,101.05,101.33,2593757,0
+BUD.US,D,20150209,000000,99.05,101.23,99.04,100.59,2658523,0
+BUD.US,D,20150210,000000,101.54,102.06,100.68,101.88,1719639,0
+BUD.US,D,20150211,000000,101.49,101.84,100.98,101.28,1310289,0
+BUD.US,D,20150212,000000,102.31,102.75,102.03,102.37,1735420,0
+BUD.US,D,20150213,000000,101.8,101.9,100.69,101.69,1510313,0
+BUD.US,D,20150217,000000,102.19,102.73,101.6,101.93,1823606,0
+BUD.US,D,20150218,000000,101.22,101.88,100.88,101.83,1182015,0
+BUD.US,D,20150219,000000,102.85,103.45,102.38,102.56,1398756,0
+BUD.US,D,20150220,000000,101.4,103.51,101.22,103.24,1632633,0
+BUD.US,D,20150223,000000,103.85,104.97,103.8,104.66,1938189,0
+BUD.US,D,20150224,000000,105.62,105.62,104.48,104.86,2551742,0
+BUD.US,D,20150225,000000,105.15,105.15,103.26,103.98,1925646,0
+BUD.US,D,20150226,000000,105.6,107.23,105.44,106.51,1981561,0
+BUD.US,D,20150227,000000,105.61,106.99,105.26,105.82,2220647,0
+BUD.US,D,20150302,000000,106.57,106.82,105.65,105.93,1740734,0
+BUD.US,D,20150303,000000,106.17,106.52,105.16,105.5,2880278,0
+BUD.US,D,20150304,000000,105.67,105.84,105.01,105.54,1950187,0
+BUD.US,D,20150305,000000,106.49,106.85,106.15,106.68,1072520,0
+BUD.US,D,20150306,000000,105.63,105.69,104.08,104.26,2452516,0
+BUD.US,D,20150309,000000,104.35,104.54,103.35,103.62,1605007,0
+BUD.US,D,20150310,000000,100.92,101.05,99.78,99.99,3956149,0
+BUD.US,D,20150311,000000,101.03,102.32,100.77,101.47,2205003,0
+BUD.US,D,20150312,000000,102.38,102.71,101.52,102.71,1694055,0
+BUD.US,D,20150313,000000,101.12,101.49,100.29,100.85,2062933,0
+BUD.US,D,20150316,000000,101.58,102.45,101.57,102.19,1338584,0
+BUD.US,D,20150317,000000,101.49,101.62,100.58,101.09,916805,0
+BUD.US,D,20150318,000000,100.91,103.01,100.41,102.57,1550070,0
+BUD.US,D,20150319,000000,101.02,101.71,101.02,101.49,1398070,0
+BUD.US,D,20150320,000000,102.37,103.17,101.85,102.63,1232303,0
+BUD.US,D,20150323,000000,103.23,103.68,102.8,103.07,1269166,0
+BUD.US,D,20150324,000000,103.15,103.24,102.18,102.21,735599,0
+BUD.US,D,20150325,000000,103.39,103.52,101.65,101.82,1781190,0
+BUD.US,D,20150326,000000,101.22,101.68,100.62,101.17,2087109,0
+BUD.US,D,20150327,000000,101.47,102.72,101.08,102.38,1443912,0
+BUD.US,D,20150330,000000,103.14,103.56,102.96,103.23,905555,0
+BUD.US,D,20150331,000000,102.11,102.71,101.82,101.86,973983,0
+BUD.US,D,20150401,000000,103.3,103.42,102.39,103.18,1445227,0
+BUD.US,D,20150402,000000,104.32,105.14,104.18,105.03,1155582,0
+BUD.US,D,20150406,000000,105.12,106.52,104.83,105.82,722554,0
+BUD.US,D,20150407,000000,106.03,106.63,105.71,105.82,847110,0
+BUD.US,D,20150408,000000,105.57,105.81,104.32,104.89,1513446,0
+BUD.US,D,20150409,000000,105.17,105.26,104.24,105.2,1032199,0
+BUD.US,D,20150410,000000,103.78,104.75,103.53,104.53,886644,0
+BUD.US,D,20150413,000000,104.58,104.91,104.16,104.22,549246,0
+BUD.US,D,20150414,000000,104.49,104.77,104.14,104.64,599274,0
+BUD.US,D,20150415,000000,104.73,104.83,103.6,104.09,725661,0
+BUD.US,D,20150416,000000,103.44,104.43,103.19,104.08,960287,0
+BUD.US,D,20150417,000000,103.5,103.67,102.62,103.36,818544,0
+BUD.US,D,20150420,000000,102.92,103.31,102.03,102.43,1246766,0
+BUD.US,D,20150421,000000,102.57,103.44,102.51,103.11,682954,0
+BUD.US,D,20150422,000000,102.27,102.38,101.31,102.08,1046693,0
+BUD.US,D,20150423,000000,100.93,102.57,100.86,102.35,1598187,0
+BUD.US,D,20150424,000000,102.47,103.51,102.22,103.36,949526,0
+BUD.US,D,20150427,000000,104.68,105.04,104.2,104.29,1076589,0
+BUD.US,D,20150428,000000,103.8,104.26,103.4,103.95,926585,0
+BUD.US,D,20150429,000000,103.19,103.32,101.19,101.76,2337699,0
+BUD.US,D,20150430,000000,101.97,102.55,101.77,102.07,993572,0
+BUD.US,D,20150501,000000,102,103.25,101.97,103.23,939124,0
+BUD.US,D,20150504,000000,102.24,102.32,100.53,100.57,2041475,0
+BUD.US,D,20150505,000000,101.28,101.36,99.497,99.66,1906472,0
+BUD.US,D,20150506,000000,102.56,102.76,101.59,101.95,2777443,0
+BUD.US,D,20150507,000000,101.25,102.45,100.99,101.79,1593486,0
+BUD.US,D,20150508,000000,103.7,104.66,103.59,104.24,2411077,0
+BUD.US,D,20150511,000000,102.84,104.43,102.77,103.08,1283915,0
+BUD.US,D,20150512,000000,103.32,103.35,102.25,102.6,1375756,0
+BUD.US,D,20150513,000000,103.73,104.01,102.43,102.74,935253,0
+BUD.US,D,20150514,000000,103.77,104.44,103.63,104.34,1185254,0
+BUD.US,D,20150515,000000,104.26,104.88,103.85,104.59,1090329,0
+BUD.US,D,20150518,000000,103.55,104.33,103.28,103.76,1293207,0
+BUD.US,D,20150519,000000,105.04,105.62,104.75,105.28,1117065,0
+BUD.US,D,20150520,000000,105.02,105.47,104.73,104.94,736805,0
+BUD.US,D,20150521,000000,105.08,105.72,105.01,105.37,717103,0
+BUD.US,D,20150522,000000,105.41,105.41,104.01,104.2,698407,0
+BUD.US,D,20150526,000000,103.8,103.94,102.07,102.08,932537,0
+BUD.US,D,20150527,000000,102.37,104.16,102.29,103.7,1691152,0
+BUD.US,D,20150528,000000,104.16,104.24,103.19,104.06,734239,0
+BUD.US,D,20150529,000000,103.75,103.84,101.97,102.53,1198542,0
+BUD.US,D,20150601,000000,102.27,102.38,101.25,101.45,1056062,0
+BUD.US,D,20150602,000000,102.57,104.09,102.3,103.74,1713982,0
+BUD.US,D,20150603,000000,105.15,105.32,104.38,104.66,1882835,0
+BUD.US,D,20150604,000000,103.34,104.8,103.18,103.55,1792168,0
+BUD.US,D,20150605,000000,101.77,106.42,100.88,105.87,5588533,0
+BUD.US,D,20150608,000000,102.51,103.6,101.98,102.55,3283175,0
+BUD.US,D,20150609,000000,102.14,102.86,101.53,102.24,1104302,0
+BUD.US,D,20150610,000000,102.81,104.9,102.59,104.08,1067353,0
+BUD.US,D,20150611,000000,105.3,105.95,104.26,104.55,1281904,0
+BUD.US,D,20150612,000000,102.76,104.16,102.52,103.76,1435146,0
+BUD.US,D,20150615,000000,102.38,103.24,102.08,102.38,1830270,0
+BUD.US,D,20150616,000000,102.1,103.49,101.89,103.24,708988,0
+BUD.US,D,20150617,000000,102.33,103.69,102.3,103.26,1248521,0
+BUD.US,D,20150618,000000,103.83,105,103.27,104.32,1472776,0
+BUD.US,D,20150619,000000,103.94,104.48,103.68,103.75,1511113,0
+BUD.US,D,20150622,000000,106.34,107.64,106.11,106.29,1542158,0
+BUD.US,D,20150623,000000,107.31,107.52,106.63,107.29,1187751,0
+BUD.US,D,20150624,000000,107.51,108.29,107.14,107.22,1217945,0
+BUD.US,D,20150625,000000,106.91,107.6,105.83,106.71,1794285,0
+BUD.US,D,20150626,000000,107.59,107.96,106.6,107.09,684410,0
+BUD.US,D,20150629,000000,104.42,104.88,103.39,103.61,1811810,0
+BUD.US,D,20150630,000000,104.53,104.53,101.83,102.6,2734949,0
+BUD.US,D,20150701,000000,104.58,104.87,103.49,104.22,1366471,0
+BUD.US,D,20150702,000000,103.67,103.87,103.08,103.71,821295,0
+BUD.US,D,20150706,000000,100.32,101.5,100.05,100.69,2582535,0
+BUD.US,D,20150707,000000,99.82,101.62,98.61,101.55,2757281,0
+BUD.US,D,20150708,000000,101.6,101.69,100.61,100.87,973581,0
+BUD.US,D,20150709,000000,103.28,103.68,102.34,102.38,1964212,0
+BUD.US,D,20150710,000000,107.36,107.97,106.58,107.66,4069070,0
+BUD.US,D,20150713,000000,107.87,108.1,107.21,107.71,1838853,0
+BUD.US,D,20150714,000000,108.1,108.35,107.4,108.03,2394408,0
+BUD.US,D,20150715,000000,108.53,108.89,107.97,108.14,1248974,0
+BUD.US,D,20150716,000000,109.67,109.67,108.81,109.22,2147899,0
+BUD.US,D,20150717,000000,109.08,109.28,108.5,109.28,992866,0
+BUD.US,D,20150720,000000,109.48,109.9,109.21,109.28,1207010,0
+BUD.US,D,20150721,000000,109.03,109.16,108.21,108.91,1805105,0
+BUD.US,D,20150722,000000,107.8,108.8,107.77,108.4,1004628,0
+BUD.US,D,20150723,000000,108.09,108.1,106.73,106.98,1661166,0
+BUD.US,D,20150724,000000,107.04,107.18,105.67,105.76,1312493,0
+BUD.US,D,20150727,000000,105.17,105.38,104.43,104.88,1647526,0
+BUD.US,D,20150728,000000,105.05,105.63,104.53,105.28,1156326,0
+BUD.US,D,20150729,000000,105.9,106.84,105.84,106.38,1313370,0
+BUD.US,D,20150730,000000,101.19,102.47,101.04,101.97,4636708,0
+BUD.US,D,20150731,000000,100.37,101.94,100.25,101.66,2429187,0
+BUD.US,D,20150803,000000,103.55,103.92,101.48,102.17,2259172,0
+BUD.US,D,20150804,000000,102.76,102.8,101.59,101.73,1017679,0
+BUD.US,D,20150805,000000,102.71,103.57,102.57,103.54,950179,0
+BUD.US,D,20150806,000000,104.47,104.55,103.14,103.65,934504,0
+BUD.US,D,20150807,000000,102.41,102.75,101.84,102.57,873624,0
+BUD.US,D,20150810,000000,103.42,103.74,103.08,103.7,1028379,0
+BUD.US,D,20150811,000000,103.48,103.53,102.2,102.84,1151645,0
+BUD.US,D,20150812,000000,101.05,101.58,100.14,101.4,1865784,0
+BUD.US,D,20150813,000000,101.29,101.61,100.92,101.15,629023,0
+BUD.US,D,20150814,000000,99.8,100.13,99.12,99.77,1655524,0
+BUD.US,D,20150817,000000,97.836,99.368,97.493,99.289,2914978,0
+BUD.US,D,20150818,000000,98.042,99.95,97.953,99.428,3136179,0
+BUD.US,D,20150819,000000,98.081,98.081,97.039,97.408,2074049,0
+BUD.US,D,20150820,000000,96.472,96.472,95.324,95.362,2383091,0
+BUD.US,D,20150821,000000,95.2,95.23,92.621,92.658,3710164,0
+BUD.US,D,20150824,000000,88.888,96.175,87.183,91.374,6002331,0
+BUD.US,D,20150825,000000,93.257,93.323,90.183,90.29,2397437,0
+BUD.US,D,20150826,000000,92.322,92.48,90.297,91.991,2836308,0
+BUD.US,D,20150827,000000,92.601,93.896,91.793,93.805,2554431,0
+BUD.US,D,20150828,000000,92.814,93.516,92.269,93.451,1576381,0
+BUD.US,D,20150831,000000,92.463,93.017,91.991,92.611,1463721,0
+BUD.US,D,20150901,000000,90.601,90.946,89.637,90.198,1924229,0
+BUD.US,D,20150902,000000,91.729,92.131,91.074,92.057,1316140,0
+BUD.US,D,20150903,000000,92.223,92.739,91.421,91.712,1193721,0
+BUD.US,D,20150904,000000,89.807,90.519,89.673,90.057,892673,0
+BUD.US,D,20150908,000000,91.783,92.028,90.874,91.793,904201,0
+BUD.US,D,20150909,000000,94.025,94.126,91.783,91.883,3112895,0
+BUD.US,D,20150910,000000,90.728,92.696,90.564,91.947,5339087,0
+BUD.US,D,20150911,000000,90.836,91.655,90.467,91.458,2007252,0
+BUD.US,D,20150914,000000,91.074,91.339,90.361,90.476,2786798,0
+BUD.US,D,20150915,000000,90.138,92.028,89.761,91.867,3711342,0
+BUD.US,D,20150916,000000,97.204,99.388,95.926,98.159,12790725,0
+BUD.US,D,20150917,000000,96.626,99.179,96.358,97.621,2951131,0
+BUD.US,D,20150918,000000,95.003,98.748,94.926,97.214,5365570,0
+BUD.US,D,20150921,000000,94.595,94.831,93.582,93.933,5052646,0
+BUD.US,D,20150922,000000,91.365,91.583,90.405,91.383,3704048,0
+BUD.US,D,20150923,000000,92.322,92.777,91.265,91.693,2700675,0
+BUD.US,D,20150924,000000,90.929,91.274,89.717,90.865,2592610,0
+BUD.US,D,20150925,000000,91.829,93.25,91.674,93.129,2882990,0
+BUD.US,D,20150928,000000,92.924,92.924,89.798,89.896,4574285,0
+BUD.US,D,20150929,000000,89.691,90.333,87.754,88.326,4372234,0
+BUD.US,D,20150930,000000,90.504,90.601,89.673,90.405,2007957,0
+BUD.US,D,20151001,000000,90.226,90.71,89.574,90.71,1669869,0
+BUD.US,D,20151002,000000,90.415,93.691,90.129,93.582,3204500,0
+BUD.US,D,20151005,000000,93.933,94.265,93.461,94.163,1263638,0
+BUD.US,D,20151006,000000,93.24,94.219,92.86,93.202,1458196,0
+BUD.US,D,20151007,000000,95.048,95.41,93.813,94.348,2334008,0
+BUD.US,D,20151008,000000,93.11,94.292,93.092,94.136,1490418,0
+BUD.US,D,20151009,000000,94.737,95.305,94.556,95.144,1899887,0
+BUD.US,D,20151012,000000,95.25,95.733,94.737,94.801,2238716,0
+BUD.US,D,20151013,000000,96.127,97.234,95.973,96.786,4964683,0
+BUD.US,D,20151014,000000,98.129,98.719,97.699,98.159,4607779,0
+BUD.US,D,20151015,000000,98.186,98.59,97.234,98.022,2993532,0
+BUD.US,D,20151016,000000,97.738,98.344,97.493,97.885,1540749,0
+BUD.US,D,20151019,000000,98.812,99.04,98.491,98.748,1061331,0
+BUD.US,D,20151020,000000,98.462,99.04,98.1,98.669,1716638,0
+BUD.US,D,20151021,000000,98.491,98.571,97.029,97.039,1594255,0
+BUD.US,D,20151022,000000,99.487,99.89,98.842,99.73,2049822,0
+BUD.US,D,20151023,000000,101.2,101.28,99.97,100.96,1872722,0
+BUD.US,D,20151026,000000,100.61,100.96,99.95,100.27,1160558,0
+BUD.US,D,20151027,000000,100.18,100.36,99.53,99.67,1483713,0
+BUD.US,D,20151028,000000,100.96,101.68,99.89,100.96,1691152,0
+BUD.US,D,20151029,000000,99.73,100.26,99.08,100.13,1808045,0
+BUD.US,D,20151030,000000,102.49,102.59,101.32,101.49,2472347,0
+BUD.US,D,20151102,000000,102.03,102.2,101.2,101.67,1750727,0
+BUD.US,D,20151103,000000,101.54,101.57,100.43,101.04,2280214,0
+BUD.US,D,20151104,000000,101.6,101.6,100.66,101.42,1386381,0
+BUD.US,D,20151105,000000,101.85,102.66,101.33,102.57,2341344,0
+BUD.US,D,20151106,000000,102.18,102.68,101.19,102.66,1457071,0
+BUD.US,D,20151109,000000,101.93,102.24,101.45,101.93,743724,0
+BUD.US,D,20151110,000000,100.6,102.64,100.51,102.13,1410840,0
+BUD.US,D,20151111,000000,103.31,106.03,102.96,104.98,3253992,0
+BUD.US,D,20151112,000000,104.96,105.28,104.16,104.63,1219537,0
+BUD.US,D,20151113,000000,103.51,104.27,103.33,103.68,1114211,0
+BUD.US,D,20151116,000000,105.52,105.72,104.65,105.61,1752657,0
+BUD.US,D,20151117,000000,107.63,108.31,107.37,107.81,2408717,0
+BUD.US,D,20151118,000000,108.45,108.77,107.53,108.77,1284309,0
+BUD.US,D,20151119,000000,108.18,108.25,107.09,107.68,1113515,0
+BUD.US,D,20151120,000000,109.05,109.55,108.32,108.61,1616508,0
+BUD.US,D,20151123,000000,110.33,110.44,108.99,109.16,1627284,0
+BUD.US,D,20151124,000000,109.85,110.61,109.51,110.39,1807580,0
+BUD.US,D,20151125,000000,111.56,111.77,110.75,111.45,2482757,0
+BUD.US,D,20151127,000000,112.21,112.27,111.38,111.45,694412,0
+BUD.US,D,20151130,000000,111.96,112.08,110.69,110.87,1867601,0
+BUD.US,D,20151201,000000,110.97,111.56,110.29,110.99,1411465,0
+BUD.US,D,20151202,000000,110.86,111.26,109.84,110.24,1351648,0
+BUD.US,D,20151203,000000,110.99,111.21,109.22,109.46,1677320,0
+BUD.US,D,20151204,000000,109.36,111.07,109.14,110.36,1463328,0
+BUD.US,D,20151207,000000,112.18,112.19,110.62,111.26,1870035,0
+BUD.US,D,20151208,000000,110.81,111.22,109.92,111.05,2910128,0
+BUD.US,D,20151209,000000,110.76,111.39,109.18,109.43,1459157,0
+BUD.US,D,20151210,000000,110.1,110.18,108.91,109.02,1303313,0
+BUD.US,D,20151211,000000,107.09,107.42,105.16,105.8,5015106,0
+BUD.US,D,20151214,000000,106.56,106.58,104.99,105.99,3132260,0
+BUD.US,D,20151215,000000,105.89,106.83,105.54,105.69,2542083,0
+BUD.US,D,20151216,000000,107.56,108.17,106.42,107.98,2663516,0
+BUD.US,D,20151217,000000,109.43,109.48,107.61,107.7,2595269,0
+BUD.US,D,20151218,000000,107.66,107.74,106.11,107.02,2421925,0
+BUD.US,D,20151221,000000,108.57,108.78,106.2,106.84,1393457,0
+BUD.US,D,20151222,000000,107.46,107.66,106.45,107.45,906153,0
+BUD.US,D,20151223,000000,107.19,108.64,107.15,108.61,2595846,0
+BUD.US,D,20151224,000000,108.4,108.79,108.21,108.53,342307,0
+BUD.US,D,20151228,000000,108.67,108.92,108.11,108.6,1017585,0
+BUD.US,D,20151229,000000,109.12,110.29,109.08,109.93,781560,0
+BUD.US,D,20151230,000000,109.32,109.5,108.85,108.85,744083,0
+BUD.US,D,20151231,000000,107.7,108.61,107.39,107.89,887645,0
+BUD.US,D,20160104,000000,105.78,105.92,104.28,105.68,1555948,0
+BUD.US,D,20160105,000000,105.79,106,105.12,105.75,1227385,0
+BUD.US,D,20160106,000000,103.84,104.64,103.42,103.76,1883387,0
+BUD.US,D,20160107,000000,103.56,104.51,102.22,103.12,2369895,0
+BUD.US,D,20160108,000000,103.35,103.36,100.92,101.08,2624544,0
+BUD.US,D,20160111,000000,103.49,103.72,102.24,102.84,2042029,0
+BUD.US,D,20160112,000000,102.86,103,101.69,102.7,1436271,0
+BUD.US,D,20160113,000000,102.57,102.91,99.85,100.24,3848358,0
+BUD.US,D,20160114,000000,100.35,101.49,99.05,101.08,2295220,0
+BUD.US,D,20160115,000000,100.29,100.84,99.75,100.47,4452806,0
+BUD.US,D,20160119,000000,103.22,103.65,102.18,102.57,3837862,0
+BUD.US,D,20160120,000000,100.92,101.22,97.836,100.06,4081718,0
+BUD.US,D,20160121,000000,100.13,101.37,99.328,100.75,1947793,0
+BUD.US,D,20160122,000000,103.12,104.62,102.84,104.42,1552720,0
+BUD.US,D,20160125,000000,104.79,105.75,104.4,104.68,1336275,0
+BUD.US,D,20160126,000000,104.77,105.94,104.71,105.82,1390346,0
+BUD.US,D,20160127,000000,105.94,107.19,104.75,105.2,2140284,0
+BUD.US,D,20160128,000000,105.62,106.07,104.61,105.55,2451758,0
+BUD.US,D,20160129,000000,106.45,108.94,106.21,108.6,2630551,0
+BUD.US,D,20160201,000000,108.29,109.7,108.08,109.36,1668636,0
+BUD.US,D,20160202,000000,109.53,109.7,107.71,107.88,1355048,0
+BUD.US,D,20160203,000000,108.08,108.16,105.96,107.85,3840510,0
+BUD.US,D,20160204,000000,107.11,107.45,105.3,105.6,2400575,0
+BUD.US,D,20160205,000000,104.92,105.06,101.91,102.08,2414538,0
+BUD.US,D,20160208,000000,101.3,101.54,98.432,99.408,3635178,0
+BUD.US,D,20160209,000000,98.413,100.81,98.294,100.21,3300734,0
+BUD.US,D,20160210,000000,102.12,102.23,100.36,100.37,1383915,0
+BUD.US,D,20160211,000000,99.83,99.89,98.314,98.921,1928453,0
+BUD.US,D,20160212,000000,99.08,99.77,98.561,99.61,1309026,0
+BUD.US,D,20160216,000000,100.54,101.06,99.54,100.7,1590318,0
+BUD.US,D,20160217,000000,101.76,102.2,101.08,101.36,2818724,0
+BUD.US,D,20160218,000000,101.5,101.55,100.14,100.41,1707665,0
+BUD.US,D,20160219,000000,100.07,100.51,99.8,100.46,1576319,0
+BUD.US,D,20160222,000000,100.66,101.59,100.66,101.08,986668,0
+BUD.US,D,20160223,000000,101.31,101.76,100.2,100.35,1234961,0
+BUD.US,D,20160224,000000,98.639,100.08,98.002,99.82,1935132,0
+BUD.US,D,20160225,000000,97.029,97.963,96.587,97.905,2382392,0
+BUD.US,D,20160226,000000,97.117,97.379,96.147,96.894,2875310,0
+BUD.US,D,20160229,000000,95.436,97.523,95.436,96.223,1456006,0
+BUD.US,D,20160301,000000,96.758,98.842,96.636,98.452,1697385,0
+BUD.US,D,20160302,000000,96.424,98.225,96.3,98.062,3090305,0
+BUD.US,D,20160303,000000,97.689,98.822,97.454,98.777,1757925,0
+BUD.US,D,20160304,000000,100.2,100.73,99.9,100.35,2476074,0
+BUD.US,D,20160307,000000,99.77,100.39,99.487,99.97,2026626,0
+BUD.US,D,20160308,000000,99.67,99.82,98.951,99.269,985157,0
+BUD.US,D,20160309,000000,100.37,100.72,99.85,99.99,816310,0
+BUD.US,D,20160310,000000,102.17,102.82,99.93,100.79,2473828,0
+BUD.US,D,20160311,000000,101.95,102.02,100.98,101.63,1255771,0
+BUD.US,D,20160314,000000,100.97,101.58,100.93,101.11,703880,0
+BUD.US,D,20160315,000000,100.71,101.03,100.33,100.55,874214,0
+BUD.US,D,20160316,000000,99.13,101.37,99.08,101.17,1822800,0
+BUD.US,D,20160317,000000,101.12,102.38,100.73,102.18,1820073,0
+BUD.US,D,20160318,000000,104.12,105.36,103.94,104.9,2752470,0
+BUD.US,D,20160321,000000,103.85,104.6,103.85,104.22,1338834,0
+BUD.US,D,20160322,000000,104.39,105.48,104.34,105.45,1747694,0
+BUD.US,D,20160323,000000,106.32,106.37,105.08,105.43,1697940,0
+BUD.US,D,20160324,000000,104.11,105.05,103.92,104.93,1809646,0
+BUD.US,D,20160328,000000,105.19,105.39,104.94,105.19,949956,0
+BUD.US,D,20160329,000000,105.72,107.4,105.52,107.35,2287949,0
+BUD.US,D,20160330,000000,109.21,109.57,108.24,108.52,3241791,0
+BUD.US,D,20160331,000000,108.14,108.2,107.19,107.59,2258762,0
+BUD.US,D,20160401,000000,105.69,108.53,105.6,108.45,3523586,0
+BUD.US,D,20160404,000000,109.51,109.64,108.32,108.84,2270338,0
+BUD.US,D,20160405,000000,107.21,107.53,106.59,107.04,2691072,0
+BUD.US,D,20160406,000000,106.23,106.88,105.85,106.49,1329514,0
+BUD.US,D,20160407,000000,104.98,105.58,104.26,104.44,1908676,0
+BUD.US,D,20160408,000000,104.92,105.36,104.73,104.97,1351762,0
+BUD.US,D,20160411,000000,104.55,105.44,103.98,104.03,1479215,0
+BUD.US,D,20160412,000000,103.93,104.82,103.82,104.54,1217165,0
+BUD.US,D,20160413,000000,105.69,105.92,104.9,105.47,1781179,0
+BUD.US,D,20160414,000000,106.9,109.34,106.53,108.5,3303081,0
+BUD.US,D,20160415,000000,109.4,109.6,108.73,108.97,1662575,0
+BUD.US,D,20160418,000000,108.76,110.51,108.72,110.39,2299341,0
+BUD.US,D,20160419,000000,113.62,114.7,112.69,113.71,3997367,0
+BUD.US,D,20160420,000000,112.82,113.63,112.44,113.18,1488260,0
+BUD.US,D,20160421,000000,110.46,111.81,110.36,110.94,2349660,0
+BUD.US,D,20160422,000000,110.06,110.71,109.62,110.71,1630705,0
+BUD.US,D,20160425,000000,110.48,111.44,110.4,111.37,942641,0
+BUD.US,D,20160426,000000,111.1,111.52,110.43,110.9,1306190,0
+BUD.US,D,20160427,000000,110.56,111.09,110.07,110.82,1377662,0
+BUD.US,D,20160428,000000,108.77,110.83,108.73,109.95,1686146,0
+BUD.US,D,20160429,000000,109.42,110,108.7,109.09,1742800,0
+BUD.US,D,20160502,000000,110.09,110.71,109.84,110.55,822655,0
+BUD.US,D,20160503,000000,109.67,110.15,109.26,109.8,1883222,0
+BUD.US,D,20160504,000000,107.52,108.44,106.89,108.09,4154692,0
+BUD.US,D,20160505,000000,107.84,110.02,107.8,110,1682176,0
+BUD.US,D,20160506,000000,109.77,110.34,109.31,109.84,1787061,0
+BUD.US,D,20160509,000000,111.23,112.29,110.37,111.8,2211024,0
+BUD.US,D,20160510,000000,111.74,112.54,111.68,112.54,1086656,0
+BUD.US,D,20160511,000000,111.4,111.91,111.36,111.44,1038479,0
+BUD.US,D,20160512,000000,111.98,112.05,110.64,111.14,906662,0
+BUD.US,D,20160513,000000,110.73,111.03,109.67,109.73,1337244,0
+BUD.US,D,20160516,000000,109.63,110.58,109.56,110.24,656174,0
+BUD.US,D,20160517,000000,109.05,109.54,108.08,108.3,1148440,0
+BUD.US,D,20160518,000000,107.93,108.48,106.68,107.41,1111770,0
+BUD.US,D,20160519,000000,106.32,107.73,106.1,107.49,1485711,0
+BUD.US,D,20160520,000000,107.43,108,106.93,107.17,1765867,0
+BUD.US,D,20160523,000000,107.14,107.49,106.69,106.75,873305,0
+BUD.US,D,20160524,000000,108.48,110.14,108.29,109.69,1460393,0
+BUD.US,D,20160525,000000,111.1,111.97,110.77,110.77,1567276,0
+BUD.US,D,20160526,000000,111.84,111.97,111.28,111.71,1052379,0
+BUD.US,D,20160527,000000,111.06,111.4,110.6,110.94,735243,0
+BUD.US,D,20160531,000000,111.72,111.81,110.48,110.89,1201053,0
+BUD.US,D,20160601,000000,111.34,113.44,110.82,113.35,2122317,0
+BUD.US,D,20160602,000000,112.33,112.78,112,112.68,1011662,0
+BUD.US,D,20160603,000000,112.08,112.98,112.08,112.46,951015,0
+BUD.US,D,20160606,000000,114.21,114.91,113.62,114.37,1369534,0
+BUD.US,D,20160607,000000,114.68,115.34,114.45,114.58,922184,0
+BUD.US,D,20160608,000000,115.05,115.7,114.73,115.67,934837,0
+BUD.US,D,20160609,000000,113.85,114.54,113.62,114.14,1229840,0
+BUD.US,D,20160610,000000,111.21,111.57,110.08,110.24,2652668,0
+BUD.US,D,20160613,000000,108.95,109.78,108.65,108.88,2271335,0
+BUD.US,D,20160614,000000,107.57,108.54,106.83,107.42,2594133,0
+BUD.US,D,20160615,000000,109.57,110.05,109.01,109.17,1833415,0
+BUD.US,D,20160616,000000,107.41,110.38,107.19,110.29,2127124,0
+BUD.US,D,20160617,000000,109.46,109.57,108.36,109.14,1916013,0
+BUD.US,D,20160620,000000,112.65,113.18,111.04,111.09,2176962,0
+BUD.US,D,20160621,000000,112.87,113.44,112.44,112.94,1625490,0
+BUD.US,D,20160622,000000,113.57,114.03,112.79,112.83,1132423,0
+BUD.US,D,20160623,000000,114.72,114.75,113.03,113.83,1651892,0
+BUD.US,D,20160624,000000,107.75,110.53,107.13,107.6,3947796,0
+BUD.US,D,20160627,000000,106.63,107.14,105.23,106.66,2851263,0
+BUD.US,D,20160628,000000,108.36,108.47,106.9,108.38,1893504,0
+BUD.US,D,20160629,000000,110.16,111.81,109.92,110.95,1657754,0
+BUD.US,D,20160630,000000,114.14,115.89,113.52,115.68,3071165,0
+BUD.US,D,20160701,000000,116.7,116.76,115.23,115.43,2088119,0
+BUD.US,D,20160705,000000,113.22,113.63,112.45,112.95,1542609,0
+BUD.US,D,20160706,000000,111.04,112.66,110.19,112.51,2040372,0
+BUD.US,D,20160707,000000,111.86,113.18,111.48,111.73,1054037,0
+BUD.US,D,20160708,000000,112.25,112.67,111.68,112.23,1106832,0
+BUD.US,D,20160711,000000,112.57,112.79,111.96,111.96,1129359,0
+BUD.US,D,20160712,000000,112.71,113.15,111.99,112.46,995682,0
+BUD.US,D,20160713,000000,111.91,112.79,111.78,112.2,832045,0
+BUD.US,D,20160714,000000,112.25,112.53,110.95,111,1746475,0
+BUD.US,D,20160715,000000,110.3,110.44,109.41,110.19,1896601,0
+BUD.US,D,20160718,000000,110.08,110.79,110.02,110.63,1566685,0
+BUD.US,D,20160719,000000,109.73,110.02,109.18,109.45,1199301,0
+BUD.US,D,20160720,000000,108.21,112.5,108.19,110.89,3513196,0
+BUD.US,D,20160721,000000,109.71,110.24,109.15,109.38,2045019,0
+BUD.US,D,20160722,000000,109.92,111.01,109.86,110.81,1518373,0
+BUD.US,D,20160725,000000,111.2,111.2,110.37,110.66,619736,0
+BUD.US,D,20160726,000000,111.99,112.07,111.19,111.23,1918258,0
+BUD.US,D,20160727,000000,110.35,110.41,106.76,107.12,4899595,0
+BUD.US,D,20160728,000000,107.23,110.78,106.63,110.62,5729981,0
+BUD.US,D,20160729,000000,111.09,114.09,110.45,113.71,3416033,0
+BUD.US,D,20160801,000000,111.47,111.63,109.84,110.02,2376441,0
+BUD.US,D,20160802,000000,110.73,110.78,109.25,109.48,1542435,0
+BUD.US,D,20160803,000000,109.38,109.5,108.17,108.63,1475931,0
+BUD.US,D,20160804,000000,108.23,109.28,108.17,108.87,1533108,0
+BUD.US,D,20160805,000000,108.06,109.08,107.99,108.8,1882904,0
+BUD.US,D,20160808,000000,108.39,108.77,107.79,108,1557190,0
+BUD.US,D,20160809,000000,108.22,108.45,107.95,108.15,2254838,0
+BUD.US,D,20160810,000000,108.59,109.05,108.34,108.63,936414,0
+BUD.US,D,20160811,000000,109.04,109.64,108.83,109.46,903170,0
+BUD.US,D,20160812,000000,110.54,110.94,110.37,110.86,1460510,0
+BUD.US,D,20160815,000000,111.13,111.19,110.37,110.37,890229,0
+BUD.US,D,20160816,000000,110.52,110.85,110.08,110.7,778479,0
+BUD.US,D,20160817,000000,110.84,111.36,110.21,111.18,800200,0
+BUD.US,D,20160818,000000,111.18,111.48,111.02,111.41,610198,0
+BUD.US,D,20160819,000000,110.79,111.36,110.44,111.02,1047690,0
+BUD.US,D,20160822,000000,110.15,110.58,110.05,110.2,802659,0
+BUD.US,D,20160823,000000,111.65,111.88,111.07,111.09,825099,0
+BUD.US,D,20160824,000000,110.53,110.81,110.07,110.58,707603,0
+BUD.US,D,20160825,000000,110.86,111.21,110.43,110.51,433894,0
+BUD.US,D,20160826,000000,112.07,112.51,110.08,110.45,793383,0
+BUD.US,D,20160829,000000,110.26,111.21,110.22,110.98,468910,0
+BUD.US,D,20160830,000000,110.69,110.9,109.92,110.14,782512,0
+BUD.US,D,20160831,000000,109.9,109.98,108.68,108.96,1625980,0
+BUD.US,D,20160901,000000,108.66,109.87,108.38,109.65,721377,0
+BUD.US,D,20160902,000000,111.41,111.56,111.06,111.36,938631,0
+BUD.US,D,20160906,000000,111.95,112.56,111.73,112.4,893330,0
+BUD.US,D,20160907,000000,112.84,112.95,111.8,111.9,862241,0
+BUD.US,D,20160908,000000,111.8,112.18,111.08,111.2,737897,0
+BUD.US,D,20160909,000000,110.28,110.37,108.26,108.26,1515677,0
+BUD.US,D,20160912,000000,107.91,109.82,107.91,109.64,1376450,0
+BUD.US,D,20160913,000000,108.66,109.27,107.34,107.66,1359079,0
+BUD.US,D,20160914,000000,107.56,108.34,107.38,107.87,716348,0
+BUD.US,D,20160915,000000,108.42,109.57,107.93,109.43,957862,0
+BUD.US,D,20160916,000000,109.15,109.36,108.52,109.01,867562,0
+BUD.US,D,20160919,000000,110.09,110.51,109.56,110.08,908527,0
+BUD.US,D,20160920,000000,111.1,111.14,110.58,110.58,576364,0
+BUD.US,D,20160921,000000,110.31,112.02,110.29,111.83,804651,0
+BUD.US,D,20160922,000000,114.41,114.97,114.21,114.27,1542571,0
+BUD.US,D,20160923,000000,114,114.75,113.93,114.35,884409,0
+BUD.US,D,20160926,000000,114.85,119.54,114.2,116.13,3461787,0
+BUD.US,D,20160927,000000,114.94,116.45,114.87,115.87,2362543,0
+BUD.US,D,20160928,000000,116.11,117.41,116.11,117.23,2517785,0
+BUD.US,D,20160929,000000,116.27,116.4,114.79,115.23,3957254,0
+BUD.US,D,20160930,000000,114.87,115.9,114.65,115.44,1681704,0
+BUD.US,D,20161003,000000,114.39,114.62,113.2,113.23,1619618,0
+BUD.US,D,20161004,000000,113.77,114.06,112.81,113.09,1867658,0
+BUD.US,D,20161005,000000,113.7,113.91,113.23,113.57,2101379,0
+BUD.US,D,20161006,000000,112.24,112.86,111.69,111.8,1797381,0
+BUD.US,D,20161007,000000,111.58,111.97,110.71,111.79,1263240,0
+BUD.US,D,20161010,000000,111.5,112.87,111.4,112.02,1134213,0
+BUD.US,D,20161011,000000,112.45,112.85,111.72,112.61,1405602,0
+BUD.US,D,20161012,000000,112.09,112.27,111.32,111.9,1498302,0
+BUD.US,D,20161013,000000,111.69,112.29,111.06,111.81,1360169,0
+BUD.US,D,20161014,000000,112.62,113.41,112.4,113.03,1231709,0
+BUD.US,D,20161017,000000,112.76,113.06,112.2,112.63,1260768,0
+BUD.US,D,20161018,000000,112.87,112.93,112.08,112.42,2132434,0
+BUD.US,D,20161019,000000,113.04,113.24,112.62,113.08,1746233,0
+BUD.US,D,20161020,000000,112.12,112.72,111.46,111.97,1663063,0
+BUD.US,D,20161021,000000,111.5,111.85,111.13,111.37,1357659,0
+BUD.US,D,20161024,000000,110.79,110.96,109.63,109.88,1469129,0
+BUD.US,D,20161025,000000,108.81,108.98,108.5,108.73,1678892,0
+BUD.US,D,20161026,000000,106.69,107.49,106.41,106.79,2856038,0
+BUD.US,D,20161027,000000,107.6,107.78,106.23,106.7,2022452,0
+BUD.US,D,20161028,000000,104.08,104.44,102.58,102.64,6136125,0
+BUD.US,D,20161031,000000,101.54,101.61,100.39,101.47,2691975,0
+BUD.US,D,20161101,000000,102.09,102.2,100.62,101.02,2054962,0
+BUD.US,D,20161102,000000,101.23,101.28,100.35,100.67,2114169,0
+BUD.US,D,20161103,000000,99.388,99.418,98.571,98.738,3695269,0
+BUD.US,D,20161104,000000,99.328,99.477,98.264,98.462,2706226,0
+BUD.US,D,20161107,000000,98.931,99.457,98.363,99.309,3447760,0
+BUD.US,D,20161108,000000,100.15,101.68,100.09,101.57,3298307,0
+BUD.US,D,20161109,000000,99.97,99.97,96.616,98.689,4487381,0
+BUD.US,D,20161110,000000,96.415,96.606,94.108,95.315,6909564,0
+BUD.US,D,20161111,000000,94.366,95.23,94.005,94.699,6350710,0
+BUD.US,D,20161114,000000,92.834,93.054,90.519,91.028,7196746,0
+BUD.US,D,20161115,000000,91.102,92.213,90.992,92.101,3277619,0
+BUD.US,D,20161116,000000,91.509,92.51,91.055,91.292,3310817,0
+BUD.US,D,20161117,000000,92.111,92.611,91.929,91.938,4900487,0
+BUD.US,D,20161118,000000,91.102,91.175,90.155,90.939,3999291,0
+BUD.US,D,20161121,000000,91.23,92.519,91.201,92.242,4168061,0
+BUD.US,D,20161122,000000,91.639,91.983,91.392,91.639,4023377,0
+BUD.US,D,20161123,000000,91.538,91.893,91.292,91.402,2100297,0
+BUD.US,D,20161125,000000,93.516,93.516,92.573,92.696,1523845,0
+BUD.US,D,20161128,000000,92.906,93.637,92.834,93.562,2549236,0
+BUD.US,D,20161129,000000,93.396,93.756,93.175,93.553,2884687,0
+BUD.US,D,20161130,000000,94.246,94.348,92.001,92.185,2883216,0
+BUD.US,D,20161201,000000,90.183,90.324,87.728,89.182,8355176,0
+BUD.US,D,20161202,000000,89.136,90.593,89.11,90.504,2862459,0
+BUD.US,D,20161205,000000,92.371,92.48,91.739,92.176,3028384,0
+BUD.US,D,20161206,000000,92.638,92.962,92.14,92.879,2800766,0
+BUD.US,D,20161207,000000,92.769,93.525,92.591,93.137,2827574,0
+BUD.US,D,20161208,000000,91.801,92.011,91.12,91.629,2837085,0
+BUD.US,D,20161209,000000,92.232,92.426,91.875,92.417,2451171,0
+BUD.US,D,20161212,000000,93.092,93.202,91.963,92.555,1730220,0
+BUD.US,D,20161213,000000,93.896,94.348,93.543,93.766,2247268,0
+BUD.US,D,20161214,000000,93.933,94.126,91.474,91.857,3977439,0
+BUD.US,D,20161215,000000,90.145,91.156,90.066,90.656,2557356,0
+BUD.US,D,20161216,000000,91.793,92.342,91.493,91.938,2228570,0
+BUD.US,D,20161219,000000,92.696,92.712,91.509,91.702,1728634,0
+BUD.US,D,20161220,000000,92.213,92.297,91.674,91.92,2035623,0
+BUD.US,D,20161221,000000,92.658,92.924,92.111,92.48,1731552,0
+BUD.US,D,20161222,000000,92.259,92.288,91.602,91.783,1880659,0
+BUD.US,D,20161223,000000,92.288,92.463,92.048,92.371,889753,0
+BUD.US,D,20161227,000000,93.433,93.442,92.547,92.759,1521119,0
+BUD.US,D,20161228,000000,92.322,92.962,92.297,92.739,1156725,0
+BUD.US,D,20161229,000000,93.414,93.657,93.24,93.628,1137399,0
+BUD.US,D,20161230,000000,94.605,94.793,93.729,94.117,1928263,0
+BUD.US,D,20170103,000000,93.525,93.525,92.749,93.313,1800176,0
+BUD.US,D,20170104,000000,94.329,94.329,93.637,93.924,2034743,0
+BUD.US,D,20170105,000000,94.49,95.733,94.366,95.324,2291905,0
+BUD.US,D,20170106,000000,94.576,94.831,94.376,94.556,1595773,0
+BUD.US,D,20170109,000000,94.831,94.907,94.088,94.566,1328106,0
+BUD.US,D,20170110,000000,94.669,94.841,93.996,94.108,1369240,0
+BUD.US,D,20170111,000000,93.978,94.453,93.193,93.857,1299567,0
+BUD.US,D,20170112,000000,94.699,94.775,94.088,94.566,1691104,0
+BUD.US,D,20170113,000000,94.633,94.718,93.969,94.499,1194807,0
+BUD.US,D,20170117,000000,93.914,94.879,93.877,94.841,1741895,0
+BUD.US,D,20170118,000000,94.366,94.49,93.896,94.063,1116902,0
+BUD.US,D,20170119,000000,94.227,94.302,93.489,93.6,1094687,0
+BUD.US,D,20170120,000000,94.366,94.433,93.813,94.079,1605683,0
+BUD.US,D,20170123,000000,94.783,95.013,94.108,94.831,1417487,0
+BUD.US,D,20170124,000000,94.66,94.926,94.329,94.756,944766,0
+BUD.US,D,20170125,000000,94.973,95.154,94.576,94.793,1169298,0
+BUD.US,D,20170126,000000,94.163,94.366,93.499,93.553,1665413,0
+BUD.US,D,20170127,000000,94.31,94.405,93.813,93.877,1305776,0
+BUD.US,D,20170130,000000,92.795,93.525,92.769,93.266,1351144,0
+BUD.US,D,20170131,000000,92.924,93.24,92.666,93.064,1278842,0
+BUD.US,D,20170201,000000,92.573,93.534,92.426,93.146,1254529,0
+BUD.US,D,20170202,000000,93.822,94.183,92.944,93.266,1759075,0
+BUD.US,D,20170203,000000,94.605,94.871,93.969,93.996,1666671,0
+BUD.US,D,20170206,000000,93.813,93.831,93.36,93.729,1363281,0
+BUD.US,D,20170207,000000,94.044,94.201,93.831,94.079,1489009,0
+BUD.US,D,20170208,000000,94.861,95.003,94.395,94.538,1837352,0
+BUD.US,D,20170209,000000,95.144,95.257,94.595,94.936,1709353,0
+BUD.US,D,20170210,000000,94.153,95.116,94.098,94.518,2014981,0
+BUD.US,D,20170213,000000,95.078,95.513,94.879,95.343,1000498,0
+BUD.US,D,20170214,000000,95.801,96.903,95.173,96.786,2526792,0
+BUD.US,D,20170215,000000,95.628,96.511,95.446,96.367,1942942,0
+BUD.US,D,20170216,000000,96.53,97.165,96.367,97.088,1047297,0
+BUD.US,D,20170217,000000,96.942,97.408,96.651,97.137,2018596,0
+BUD.US,D,20170221,000000,97.408,97.738,97.234,97.572,1563364,0
+BUD.US,D,20170222,000000,96.088,97.64,96.088,97.448,1748522,0
+BUD.US,D,20170223,000000,97.165,97.562,97.02,97.078,1125303,0
+BUD.US,D,20170224,000000,97.02,97.601,96.786,97.523,1034286,0
+BUD.US,D,20170227,000000,97.262,97.689,97.214,97.582,1216719,0
+BUD.US,D,20170228,000000,97.088,97.865,96.864,97.728,1249789,0
+BUD.US,D,20170301,000000,97.935,98.353,97.611,98.139,2700987,0
+BUD.US,D,20170302,000000,95.106,95.59,94.265,94.49,6560633,0
+BUD.US,D,20170303,000000,95.637,97.262,95.57,97.048,3181810,0
+BUD.US,D,20170306,000000,96.348,96.549,95.608,95.715,2126168,0
+BUD.US,D,20170307,000000,95.058,96.708,94.641,96.117,4927501,0
+BUD.US,D,20170308,000000,95.305,95.553,94.425,94.641,3188458,0
+BUD.US,D,20170309,000000,94.783,95.446,94.595,95.333,1580307,0
+BUD.US,D,20170310,000000,95.465,96.348,95.362,96.05,1953450,0
+BUD.US,D,20170313,000000,95.513,96.405,95.446,96.348,1385514,0
+BUD.US,D,20170314,000000,95.955,96.281,95.59,95.725,1106580,0
+BUD.US,D,20170315,000000,95.935,97.214,95.484,96.981,1658430,0
+BUD.US,D,20170316,000000,98.159,99.021,97.895,98.941,3271282,0
+BUD.US,D,20170317,000000,99.78,100.45,99.53,99.76,2852240,0
+BUD.US,D,20170320,000000,99.89,100.37,99.58,99.92,1399300,0
+BUD.US,D,20170321,000000,100.53,100.87,99.418,99.55,1449995,0
+BUD.US,D,20170322,000000,99.408,99.457,98.777,99.021,1194434,0
+BUD.US,D,20170323,000000,98.501,99.388,98.442,99.06,1073546,0
+BUD.US,D,20170324,000000,98.991,99.09,98.541,98.951,1046030,0
+BUD.US,D,20170327,000000,99.309,99.65,98.822,99.408,1251587,0
+BUD.US,D,20170328,000000,99.279,99.89,99.11,99.55,1034125,0
+BUD.US,D,20170329,000000,98.61,99.63,98.373,99.378,2219400,0
+BUD.US,D,20170330,000000,98.324,98.852,97.856,98.413,3394689,0
+BUD.US,D,20170331,000000,97.963,98.472,97.748,97.983,1500735,0
+BUD.US,D,20170403,000000,97.915,98.892,97.915,98.842,1269268,0
+BUD.US,D,20170404,000000,98.501,99.021,98.353,98.941,849049,0
+BUD.US,D,20170405,000000,98.649,99.279,98.149,98.62,1581060,0
+BUD.US,D,20170406,000000,98.62,98.729,98.334,98.629,1209110,0
+BUD.US,D,20170407,000000,98.1,98.541,98.062,98.139,1647438,0
+BUD.US,D,20170410,000000,98.1,99.06,98.062,98.792,1077339,0
+BUD.US,D,20170411,000000,98.59,98.931,97.797,98.225,1273699,0
+BUD.US,D,20170412,000000,97.709,98.413,97.582,98.393,1111066,0
+BUD.US,D,20170413,000000,98.002,98.091,97.32,97.32,900850,0
+BUD.US,D,20170417,000000,97.885,98.59,97.689,98.521,1124467,0
+BUD.US,D,20170418,000000,98.235,99.06,98.235,98.921,1302100,0
+BUD.US,D,20170419,000000,98.284,98.699,97.943,98.149,2636572,0
+BUD.US,D,20170420,000000,97.953,97.963,97.224,97.379,1939331,0
+BUD.US,D,20170421,000000,96.912,97.175,96.367,96.651,2106703,0
+BUD.US,D,20170424,000000,99.86,100.78,99.84,100.47,3290567,0
+BUD.US,D,20170425,000000,101.15,102.04,100.87,101.69,2613379,0
+BUD.US,D,20170426,000000,101.1,101.31,99.89,100.15,2243271,0
+BUD.US,D,20170427,000000,100.01,100.43,99.78,100.18,1870029,0
+BUD.US,D,20170428,000000,100.43,101.3,100.37,101.08,2104757,0
+BUD.US,D,20170501,000000,101.15,101.97,100.97,101.33,1835578,0
+BUD.US,D,20170502,000000,101.86,102.38,101.54,102.12,1258939,0
+BUD.US,D,20170503,000000,103.58,103.83,102.55,102.82,3500113,0
+BUD.US,D,20170504,000000,107.34,108.89,107.16,108.68,4363280,0
+BUD.US,D,20170505,000000,108.83,109.72,108.59,109.69,3236083,0
+BUD.US,D,20170508,000000,108.93,108.97,108.12,108.34,1588733,0
+BUD.US,D,20170509,000000,108.67,108.75,107.98,108.34,1454093,0
+BUD.US,D,20170510,000000,107.86,108.4,107.86,108.24,1175006,0
+BUD.US,D,20170511,000000,107.87,108.34,107.73,108.14,905323,0
+BUD.US,D,20170512,000000,108.69,109.35,108.18,109,1510259,0
+BUD.US,D,20170515,000000,108.95,109.04,108.54,108.8,1244122,0
+BUD.US,D,20170516,000000,109.15,109.6,108.78,109.57,1122045,0
+BUD.US,D,20170517,000000,109.63,110.1,108.62,108.72,1483663,0
+BUD.US,D,20170518,000000,105.24,106.48,104.73,106.43,6139374,0
+BUD.US,D,20170519,000000,107.1,107.8,107.06,107.35,1626122,0
+BUD.US,D,20170522,000000,108.04,108.1,107.53,107.73,1164954,0
+BUD.US,D,20170523,000000,107.84,108.14,107.59,107.88,837959,0
+BUD.US,D,20170524,000000,107.61,107.86,106.97,107.83,1060251,0
+BUD.US,D,20170525,000000,108.01,108.05,107.55,107.67,953179,0
+BUD.US,D,20170526,000000,106.41,107.8,106.36,107.8,1090215,0
+BUD.US,D,20170530,000000,106.31,106.57,105.97,106.16,2275928,0
+BUD.US,D,20170531,000000,106.87,107.38,106.18,106.39,1206007,0
+BUD.US,D,20170601,000000,106.25,106.99,106.05,106.76,1114217,0
+BUD.US,D,20170602,000000,107.85,108.06,107.2,107.53,812564,0
+BUD.US,D,20170605,000000,107.32,107.78,106.99,107.71,716497,0
+BUD.US,D,20170606,000000,106.77,107.66,106.75,107.36,766883,0
+BUD.US,D,20170607,000000,107.21,107.64,105.95,106.57,1654107,0
+BUD.US,D,20170608,000000,104.98,105.13,103.35,104.13,5075952,0
+BUD.US,D,20170609,000000,103.11,103.53,102.94,103.25,1901184,0
+BUD.US,D,20170612,000000,103.06,103.33,102.43,102.75,1555303,0
+BUD.US,D,20170613,000000,103.24,103.93,103.07,103.58,788153,0
+BUD.US,D,20170614,000000,104.29,104.39,103.29,103.68,900434,0
+BUD.US,D,20170615,000000,102.51,103.4,102.22,102.99,1047069,0
+BUD.US,D,20170616,000000,103.7,103.81,103.06,103.6,1063311,0
+BUD.US,D,20170619,000000,104.07,104.26,103.7,103.85,1052181,0
+BUD.US,D,20170620,000000,104.85,104.94,103.55,103.87,1154963,0
+BUD.US,D,20170621,000000,103.68,104.08,103.34,103.53,1201827,0
+BUD.US,D,20170622,000000,103.68,103.82,103.07,103.12,1589551,0
+BUD.US,D,20170623,000000,102.75,103.21,102.48,103.08,998612,0
+BUD.US,D,20170626,000000,104.6,104.76,103.57,103.62,938606,0
+BUD.US,D,20170627,000000,103.8,104.08,103.33,103.35,874597,0
+BUD.US,D,20170628,000000,103.58,103.79,103.14,103.42,1000536,0
+BUD.US,D,20170629,000000,102.06,102.11,99.95,100.66,3416811,0
+BUD.US,D,20170630,000000,101.19,101.23,100.21,100.39,1708368,0
+BUD.US,D,20170703,000000,100.06,100.62,99.89,100.45,546110,0
+BUD.US,D,20170705,000000,100.2,100.21,99.65,100.06,898318,0
+BUD.US,D,20170706,000000,99.388,100.55,99.13,100.4,3783811,0
+BUD.US,D,20170707,000000,100.35,101.17,100.27,100.8,1518801,0
+BUD.US,D,20170710,000000,101.97,102.44,101.55,101.66,1251580,0
+BUD.US,D,20170711,000000,100.21,101.33,99.83,101.04,2079987,0
+BUD.US,D,20170712,000000,101.91,102.83,101.89,102.35,1010475,0
+BUD.US,D,20170713,000000,102.76,102.95,102.54,102.83,694641,0
+BUD.US,D,20170714,000000,103.64,104.11,103.25,103.96,1226398,0
+BUD.US,D,20170717,000000,103.94,104.64,103.79,103.88,2424436,0
+BUD.US,D,20170718,000000,104.1,104.46,103.81,104.14,1002576,0
+BUD.US,D,20170719,000000,103.92,104.44,103.56,104.44,858139,0
+BUD.US,D,20170720,000000,105.42,105.54,104.75,105.08,2178004,0
+BUD.US,D,20170721,000000,104.58,104.79,104.08,104.37,1545456,0
+BUD.US,D,20170724,000000,103.73,103.88,103.33,103.49,1098658,0
+BUD.US,D,20170725,000000,104.35,104.43,103.32,103.66,1124285,0
+BUD.US,D,20170726,000000,104.89,105.72,104.72,105.26,3078696,0
+BUD.US,D,20170727,000000,111.11,112.81,110.72,111.73,8156509,0
+BUD.US,D,20170728,000000,110,110.96,109.72,110.22,2326157,0
+BUD.US,D,20170731,000000,110.6,110.74,109.09,109.76,1171444,0
+BUD.US,D,20170801,000000,109.16,109.46,108.51,108.99,1483098,0
+BUD.US,D,20170802,000000,108.75,108.87,107.73,108.02,2777410,0
+BUD.US,D,20170803,000000,109.02,109.59,108.46,108.97,1192394,0
+BUD.US,D,20170804,000000,109.17,109.44,108.55,109.18,974755,0
+BUD.US,D,20170807,000000,108.37,109.16,108.34,108.73,561590,0
+BUD.US,D,20170808,000000,108.43,108.83,107.68,108.07,1075903,0
+BUD.US,D,20170809,000000,106.84,107.42,106.73,107.01,2715859,0
+BUD.US,D,20170810,000000,105.77,106.33,105.5,105.58,1280374,0
+BUD.US,D,20170811,000000,105.45,106.15,104.97,105.36,1464567,0
+BUD.US,D,20170814,000000,106.43,106.63,105.86,105.89,777510,0
+BUD.US,D,20170815,000000,106.11,106.48,105.86,106.46,1015635,0
+BUD.US,D,20170816,000000,107.02,107.39,106.68,107.11,1555612,0
+BUD.US,D,20170817,000000,107.59,107.78,106.3,106.32,960632,0
+BUD.US,D,20170818,000000,105.82,106.16,105.46,105.78,1593403,0
+BUD.US,D,20170821,000000,106.67,106.78,105.95,106.22,1091464,0
+BUD.US,D,20170822,000000,106.03,106.68,105.86,106.34,1506637,0
+BUD.US,D,20170823,000000,105.59,106,105.42,105.59,1278148,0
+BUD.US,D,20170824,000000,106.02,106.1,105.32,105.4,1268450,0
+BUD.US,D,20170825,000000,105.99,106.34,105.58,105.97,832038,0
+BUD.US,D,20170828,000000,106.29,106.29,105.16,105.35,827972,0
+BUD.US,D,20170829,000000,105.94,106.41,105.81,106.3,1124768,0
+BUD.US,D,20170830,000000,107.05,107.56,106.87,107.12,1148547,0
+BUD.US,D,20170831,000000,108.08,108.17,107.43,107.68,986611,0
+BUD.US,D,20170901,000000,108.46,108.58,107.79,107.92,947713,0
+BUD.US,D,20170905,000000,108.23,108.54,107.57,108.09,1042193,0
+BUD.US,D,20170906,000000,108.73,108.8,108.31,108.66,1151425,0
+BUD.US,D,20170907,000000,110.15,110.28,109.15,110.25,5395093,0
+BUD.US,D,20170908,000000,111.06,111.29,110.3,110.51,1188271,0
+BUD.US,D,20170911,000000,110.16,110.81,110.05,110.64,1517587,0
+BUD.US,D,20170912,000000,110.54,110.87,110.4,110.71,914695,0
+BUD.US,D,20170913,000000,111,111.09,110.35,110.42,812510,0
+BUD.US,D,20170914,000000,111.02,111.12,110.36,110.75,1248078,0
+BUD.US,D,20170915,000000,110.8,110.81,109.71,109.94,1103083,0
+BUD.US,D,20170918,000000,109.83,109.83,108.64,109.32,1986305,0
+BUD.US,D,20170919,000000,109.19,109.69,108.98,109.23,1671934,0
+BUD.US,D,20170920,000000,107.89,107.97,105.73,107.42,2100603,0
+BUD.US,D,20170921,000000,106.38,106.67,105.87,106.41,937692,0
+BUD.US,D,20170922,000000,106.08,106.46,105.71,105.87,1203261,0
+BUD.US,D,20170925,000000,106.42,106.84,105.99,106.29,1501489,0
+BUD.US,D,20170926,000000,105.83,106.99,105.77,106.86,3317114,0
+BUD.US,D,20170927,000000,105.9,107.8,105.9,107.8,3011864,0
+BUD.US,D,20170928,000000,108.57,108.82,107.94,108.25,2419052,0
+BUD.US,D,20170929,000000,108.58,108.87,108.25,108.53,1346708,0
+BUD.US,D,20171002,000000,108.13,108.27,107.62,108.23,1607714,0
+BUD.US,D,20171003,000000,108.19,109.32,108.19,109.23,1059981,0
+BUD.US,D,20171004,000000,109.25,110.23,109.24,110.03,2270163,0
+BUD.US,D,20171005,000000,110.6,111.5,110.57,111.49,1720903,0
+BUD.US,D,20171006,000000,110.58,111.04,110.05,110.62,823924,0
+BUD.US,D,20171009,000000,111.65,111.91,111.27,111.34,1368495,0
+BUD.US,D,20171010,000000,112.04,113.07,111.98,112.88,2285956,0
+BUD.US,D,20171011,000000,112.69,113.2,112.61,112.96,1052412,0
+BUD.US,D,20171012,000000,112.24,113.45,112.18,113.36,1532948,0
+BUD.US,D,20171013,000000,113.51,114.62,113.4,114.03,1834414,0
+BUD.US,D,20171016,000000,114.06,114.56,113.79,114.37,1385413,0
+BUD.US,D,20171017,000000,113.87,114.73,113.77,114.63,950858,0
+BUD.US,D,20171018,000000,114.56,115.06,114.07,114.43,2105611,0
+BUD.US,D,20171019,000000,113.94,114.61,113.79,114.57,846393,0
+BUD.US,D,20171020,000000,114.48,114.71,113.95,114.15,1004502,0
+BUD.US,D,20171023,000000,113.61,114.33,113.61,113.79,2162897,0
+BUD.US,D,20171024,000000,112.73,113.22,112.3,112.8,2039599,0
+BUD.US,D,20171025,000000,111.88,111.99,109.76,110.58,3584096,0
+BUD.US,D,20171026,000000,108.33,109.57,107.99,109.53,6249806,0
+BUD.US,D,20171027,000000,109.54,109.61,108.07,108.87,2619969,0
+BUD.US,D,20171030,000000,109.19,110.19,109.03,109.89,1476534,0
+BUD.US,D,20171031,000000,111.08,111.79,110.92,111.68,1762617,0
+BUD.US,D,20171101,000000,111.38,112.1,110.97,111.11,1481412,0
+BUD.US,D,20171102,000000,110.89,110.93,109.73,110.01,1017276,0
+BUD.US,D,20171103,000000,110.97,111.33,110.58,110.74,980597,0
+BUD.US,D,20171106,000000,110.67,111.34,109.62,109.69,1722041,0
+BUD.US,D,20171107,000000,107.89,108.68,107.89,107.95,2569392,0
+BUD.US,D,20171108,000000,107.31,107.88,107.25,107.47,1958851,0
+BUD.US,D,20171109,000000,107.52,107.73,107.52,107.52,1388279,0
+BUD.US,D,20171110,000000,106.65,107.54,106.37,107.48,1611933,0
+BUD.US,D,20171113,000000,106.42,107.66,106.35,107.13,3026678,0
+BUD.US,D,20171114,000000,106.1,106.8,105.72,106.07,2330899,0
+BUD.US,D,20171115,000000,105.08,105.44,104.84,104.89,2941643,0
+BUD.US,D,20171116,000000,107,107.12,106.09,106.2,2182343,0
+BUD.US,D,20171117,000000,106.22,106.46,105.89,106.28,1722487,0
+BUD.US,D,20171120,000000,106.08,106.83,106.02,106.76,1508447,0
+BUD.US,D,20171121,000000,106.54,106.96,106.34,106.84,1402320,0
+BUD.US,D,20171122,000000,107.81,107.85,106.46,106.97,787154,0
+BUD.US,D,20171124,000000,108.39,108.71,108.13,108.65,791341,0
+BUD.US,D,20171127,000000,108.8,108.92,108.22,108.6,2237228,0
+BUD.US,D,20171128,000000,109.28,109.29,108.25,108.54,1272389,0
+BUD.US,D,20171129,000000,108.02,108.13,106.85,107.1,1709589,0
+BUD.US,D,20171130,000000,107.4,107.4,105.62,105.8,2362470,0
+BUD.US,D,20171201,000000,106.35,106.8,105.71,106.7,1421329,0
+BUD.US,D,20171204,000000,106.37,107.19,106.22,106.66,1151245,0
+BUD.US,D,20171205,000000,106.42,106.72,104.28,104.4,2581876,0
+BUD.US,D,20171206,000000,103.71,104.59,103.5,104.43,1517553,0
+BUD.US,D,20171207,000000,103.3,103.57,102.73,102.82,2410115,0
+BUD.US,D,20171208,000000,102.68,103.27,102.34,103.21,1602334,0
+BUD.US,D,20171211,000000,102.92,103.15,102.7,102.98,1951629,0
+BUD.US,D,20171212,000000,102.12,103.22,102.06,102.69,1970930,0
+BUD.US,D,20171213,000000,102.34,102.66,101.8,102.5,1714519,0
+BUD.US,D,20171214,000000,101.92,102.68,101.84,102.11,1348523,0
+BUD.US,D,20171215,000000,101.92,102.47,101.73,102.23,2050601,0
+BUD.US,D,20171218,000000,103.59,104.23,102.92,102.99,1459554,0
+BUD.US,D,20171219,000000,104.44,104.51,103.3,103.31,1520578,0
+BUD.US,D,20171220,000000,104.04,104.04,103.01,103.17,1468193,0
+BUD.US,D,20171221,000000,103.59,103.97,102.89,102.91,1221767,0
+BUD.US,D,20171222,000000,102.77,103.16,102.7,103.11,1068014,0
+BUD.US,D,20171226,000000,103.1,103.61,102.86,102.97,591508,0
+BUD.US,D,20171227,000000,103.62,103.79,103.22,103.64,1015047,0
+BUD.US,D,20171228,000000,103.49,103.6,102.55,102.82,906271,0
+BUD.US,D,20171229,000000,103.38,103.85,103.03,103.11,937447,0
+BUD.US,D,20180102,000000,103.48,104.18,103.1,103.9,1363338,0
+BUD.US,D,20180103,000000,103.52,104.86,103.52,104.7,1776464,0
+BUD.US,D,20180104,000000,105.52,105.71,104.86,104.98,1419216,0
+BUD.US,D,20180105,000000,106.25,106.35,105.63,106.04,1749288,0
+BUD.US,D,20180108,000000,105.51,105.57,104.76,105.31,1856208,0
+BUD.US,D,20180109,000000,106.42,106.6,105.12,105.65,1294078,0
+BUD.US,D,20180110,000000,105.94,105.98,104.89,105.29,1121647,0
+BUD.US,D,20180111,000000,105.74,106.14,105.46,105.54,1518526,0
+BUD.US,D,20180112,000000,106.46,106.48,105.96,106.19,3580123,0
+BUD.US,D,20180116,000000,107.27,107.44,106.77,106.77,1546290,0
+BUD.US,D,20180117,000000,107.05,107.58,106.66,107.19,3319093,0
+BUD.US,D,20180118,000000,106.54,106.72,106.09,106.4,2308877,0
+BUD.US,D,20180119,000000,106.96,107.22,106.31,106.49,1154142,0
+BUD.US,D,20180122,000000,106.12,106.78,106.06,106.48,1155314,0
+BUD.US,D,20180123,000000,105.72,105.84,105.15,105.81,2286174,0
+BUD.US,D,20180124,000000,106.17,106.17,104.86,105.58,1735625,0
+BUD.US,D,20180125,000000,105.96,106.17,104.76,105.06,1669372,0
+BUD.US,D,20180126,000000,105.79,106.5,105.58,106.21,1257455,0
+BUD.US,D,20180129,000000,104.27,105.24,103.7,104.91,6211259,0
+BUD.US,D,20180130,000000,105.17,105.37,104.33,104.37,1858501,0
+BUD.US,D,20180131,000000,105.42,105.57,104.29,104.87,2073582,0
+BUD.US,D,20180201,000000,105.23,105.73,104.87,105.44,1259657,0
+BUD.US,D,20180202,000000,104.26,104.3,102.74,103.29,2204007,0
+BUD.US,D,20180205,000000,101.44,101.83,98.304,98.852,3087199,0
+BUD.US,D,20180206,000000,98.002,100.72,97.787,100.7,2506297,0
+BUD.US,D,20180207,000000,99.199,100.51,98.921,98.951,1668732,0
+BUD.US,D,20180208,000000,98.334,98.58,95.725,95.742,2286753,0
+BUD.US,D,20180209,000000,95.59,96.338,93.534,95.324,2632128,0
+BUD.US,D,20180212,000000,95.993,96.816,95.935,96.3,2593803,0
+BUD.US,D,20180213,000000,95.955,96.147,95.475,95.935,2029859,0
+BUD.US,D,20180214,000000,95.191,96.597,95.106,96.3,5801479,0
+BUD.US,D,20180215,000000,95.503,96.758,95.23,96.728,1785280,0
+BUD.US,D,20180216,000000,98.294,98.629,97.943,98.072,1953314,0
+BUD.US,D,20180220,000000,97.234,97.768,97.029,97.36,1684479,0
+BUD.US,D,20180221,000000,97.552,98.274,96.952,97.098,1938906,0
+BUD.US,D,20180222,000000,96.894,97.895,96.67,97.35,2970890,0
+BUD.US,D,20180223,000000,97.37,99.15,97.155,99.12,1373532,0
+BUD.US,D,20180226,000000,99.84,101.23,99.73,100.73,2410039,0
+BUD.US,D,20180227,000000,99.378,99.68,98.149,98.186,1946011,0
+BUD.US,D,20180228,000000,99.388,99.91,98.129,98.129,2313579,0
+BUD.US,D,20180301,000000,103.21,103.5,99.88,101.15,4819758,0
+BUD.US,D,20180302,000000,103.44,103.47,100.77,102.24,3125630,0
+BUD.US,D,20180305,000000,101.86,103.43,101.82,103.19,2418167,0
+BUD.US,D,20180306,000000,103.59,104.41,103.46,104.21,2036427,0
+BUD.US,D,20180307,000000,103.49,104.37,103.32,104.25,1439203,0
+BUD.US,D,20180308,000000,105.34,106.99,105.33,106.5,2946924,0
+BUD.US,D,20180309,000000,106.28,106.81,105.89,106.46,2489329,0
+BUD.US,D,20180312,000000,107.42,108.18,106.59,106.83,4502051,0
+BUD.US,D,20180313,000000,107.02,107.19,105.92,106.01,4732866,0
+BUD.US,D,20180314,000000,106.13,106.2,104.46,104.89,2873632,0
+BUD.US,D,20180315,000000,104.35,104.87,103.94,104.3,2598851,0
+BUD.US,D,20180316,000000,104.68,104.88,104.24,104.44,6930971,0
+BUD.US,D,20180319,000000,104.16,104.88,103.43,103.72,1542695,0
+BUD.US,D,20180320,000000,103.6,104.43,103.19,104.12,1534496,0
+BUD.US,D,20180321,000000,102.7,103.06,101.81,101.88,1877728,0
+BUD.US,D,20180322,000000,100.78,101.42,100.14,100.26,1737907,0
+BUD.US,D,20180323,000000,100.33,100.73,98.659,98.699,1652037,0
+BUD.US,D,20180326,000000,99.73,99.89,98.363,99.57,1604542,0
+BUD.US,D,20180327,000000,99.74,100.59,98.852,99.318,2868540,0
+BUD.US,D,20180328,000000,100.37,101.92,100.06,101.31,2916592,0
+BUD.US,D,20180329,000000,102.52,102.56,101.23,101.61,1959115,0
+BUD.US,D,20180402,000000,101.34,101.84,99.438,99.61,1412008,0
+BUD.US,D,20180403,000000,99.497,100.61,98.748,100.53,1803343,0
+BUD.US,D,20180404,000000,99.021,101.15,98.981,100.95,1435260,0
+BUD.US,D,20180405,000000,101.96,102.33,101.59,101.7,1632258,0
+BUD.US,D,20180406,000000,101.82,101.82,99.448,99.76,2212667,0
+BUD.US,D,20180409,000000,100.61,101.5,100.34,100.47,1135646,0
+BUD.US,D,20180410,000000,100.97,101.04,99.57,100.11,1784924,0
+BUD.US,D,20180411,000000,99.75,99.81,98.149,98.196,2284358,0
+BUD.US,D,20180412,000000,97.66,98.032,97.214,97.224,2935608,0
+BUD.US,D,20180413,000000,97.184,97.244,96.549,96.844,1435123,0
+BUD.US,D,20180416,000000,97.039,97.098,96.29,96.405,1577180,0
+BUD.US,D,20180417,000000,97.728,98.758,96.981,98.62,2944595,0
+BUD.US,D,20180418,000000,99.021,99.457,98.482,98.882,1815953,0
+BUD.US,D,20180419,000000,99.08,99.08,96.53,97.098,2250177,0
+BUD.US,D,20180420,000000,97.513,97.523,95.742,96.05,2240987,0
+BUD.US,D,20180423,000000,95.456,95.697,95.097,95.257,1569214,0
+BUD.US,D,20180424,000000,95.742,95.791,94.227,94.709,2014845,0
+BUD.US,D,20180425,000000,95.068,95.677,94.737,95.401,2021131,0
+BUD.US,D,20180426,000000,96.587,96.698,94.044,94.173,3497430,0
+BUD.US,D,20180427,000000,94.718,94.718,92.176,92.279,5762810,0
+BUD.US,D,20180430,000000,93.591,93.822,92.315,92.49,4098369,0
+BUD.US,D,20180501,000000,92.965,92.965,91.107,92.48,3042062,0
+BUD.US,D,20180502,000000,92.092,92.092,89.618,89.723,6829103,0
+BUD.US,D,20180503,000000,91.249,91.992,91.174,91.563,4746459,0
+BUD.US,D,20180504,000000,92.253,92.965,91.884,92.338,3814990,0
+BUD.US,D,20180507,000000,92.585,92.766,92.278,92.53,1483746,0
+BUD.US,D,20180508,000000,92.766,93.098,91.894,93.098,2059960,0
+BUD.US,D,20180509,000000,95.896,96.385,92.462,92.803,3971470,0
+BUD.US,D,20180510,000000,90.502,90.68,89.478,90.406,4427793,0
+BUD.US,D,20180511,000000,90.425,90.83,89.591,90.083,2049180,0
+BUD.US,D,20180514,000000,91.259,91.376,90.359,90.482,3033343,0
+BUD.US,D,20180515,000000,88.482,89.173,88.104,88.691,2972900,0
+BUD.US,D,20180516,000000,88.738,89.165,88.738,89.013,1406608,0
+BUD.US,D,20180517,000000,90.122,90.159,89.127,89.478,1967624,0
+BUD.US,D,20180518,000000,90.159,90.197,89.128,89.363,1722449,0
+BUD.US,D,20180521,000000,89.562,89.695,89.031,89.267,2849298,0
+BUD.US,D,20180522,000000,90.747,90.85,89.686,89.96,3178208,0
+BUD.US,D,20180523,000000,89.459,89.893,89.183,89.81,2888093,0
+BUD.US,D,20180524,000000,90.434,90.841,90.027,90.738,1781601,0
+BUD.US,D,20180525,000000,89.335,90.083,89.297,89.761,1987462,0
+BUD.US,D,20180529,000000,87.962,88.444,86.9,87.506,3303031,0
+BUD.US,D,20180530,000000,89.203,89.345,88.16,89.222,2063277,0
+BUD.US,D,20180531,000000,89.705,89.733,88.226,88.691,2176969,0
+BUD.US,D,20180601,000000,89.495,89.618,87.971,88.531,2162081,0
+BUD.US,D,20180604,000000,91.685,91.685,91.059,91.24,2614475,0
+BUD.US,D,20180605,000000,91.638,91.665,89.901,90.159,2073989,0
+BUD.US,D,20180606,000000,89.818,89.952,89.307,89.903,1860586,0
+BUD.US,D,20180607,000000,89.553,89.695,88.7,89.041,3292175,0
+BUD.US,D,20180608,000000,89.097,89.79,88.975,89.715,1067687,0
+BUD.US,D,20180611,000000,90.908,92.046,90.738,91.856,2020156,0
+BUD.US,D,20180612,000000,92.623,92.979,92.235,92.54,1376926,0
+BUD.US,D,20180613,000000,93.325,93.477,92.151,92.681,1452977,0
+BUD.US,D,20180614,000000,92.965,93.126,92.245,92.273,1374391,0
+BUD.US,D,20180615,000000,93.988,93.988,92.869,93.372,1647766,0
+BUD.US,D,20180618,000000,91.904,91.941,90.823,91.543,1879291,0
+BUD.US,D,20180619,000000,90.359,91.459,90.264,91.372,1233501,0
+BUD.US,D,20180620,000000,92.111,92.159,91.372,91.733,1823294,0
+BUD.US,D,20180621,000000,92.775,92.851,92.026,92.196,1384861,0
+BUD.US,D,20180622,000000,93.335,94.158,93.24,93.941,2103876,0
+BUD.US,D,20180625,000000,93.808,93.978,92.216,92.708,1517281,0
+BUD.US,D,20180626,000000,92.433,93.419,91.798,93.258,2310027,0
+BUD.US,D,20180627,000000,92.869,93.703,92.585,92.623,1762753,0
+BUD.US,D,20180628,000000,93.059,94.082,93.021,93.978,1269116,0
+BUD.US,D,20180629,000000,95.391,95.983,95.03,95.484,2274528,0
+BUD.US,D,20180702,000000,95.097,95.465,94.651,95.333,1335123,0
+BUD.US,D,20180703,000000,96.443,96.606,95.964,96.117,833260,0
+BUD.US,D,20180705,000000,96.903,97.078,96.367,97.058,1180576,0
+BUD.US,D,20180706,000000,98.802,98.931,98.159,98.393,1591271,0
+BUD.US,D,20180709,000000,99.031,99.09,98.284,98.373,1182037,0
+BUD.US,D,20180710,000000,97.816,98.551,97.464,98.442,823370,0
+BUD.US,D,20180711,000000,98.719,98.911,97.532,97.66,1032321,0
+BUD.US,D,20180712,000000,97.905,98.314,97.758,98.002,1437338,0
+BUD.US,D,20180713,000000,98.159,98.541,98.042,98.472,737049,0
+BUD.US,D,20180716,000000,98.729,98.758,97.856,98.012,543350,0
+BUD.US,D,20180717,000000,97.398,97.856,97.253,97.37,867073,0
+BUD.US,D,20180718,000000,97.503,97.582,97.01,97.117,880684,0
+BUD.US,D,20180719,000000,96.972,98.166,96.962,98.11,1767009,0
+BUD.US,D,20180720,000000,99.51,99.57,98.941,99.15,1631106,0
+BUD.US,D,20180723,000000,99.77,99.85,99.189,99.398,1508425,0
+BUD.US,D,20180724,000000,99.74,99.76,98.911,99.477,1326148,0
+BUD.US,D,20180725,000000,100.35,101.26,100.13,101.14,1508254,0
+BUD.US,D,20180726,000000,96.328,97.117,95.945,96.06,2970194,0
+BUD.US,D,20180727,000000,96.376,96.864,96.07,96.424,1532775,0
+BUD.US,D,20180730,000000,96.021,96.223,95.503,95.964,1524232,0
+BUD.US,D,20180731,000000,95.868,96.492,95.849,96.395,1311042,0
+BUD.US,D,20180801,000000,95.513,96.098,95.436,95.868,978774,0
+BUD.US,D,20180802,000000,95.22,95.58,94.339,95.173,1509296,0
+BUD.US,D,20180803,000000,94.851,95.697,94.689,95.371,1214794,0
+BUD.US,D,20180806,000000,94.993,95.353,94.651,94.747,1078059,0
+BUD.US,D,20180807,000000,95.41,95.715,95.2,95.475,551709,0
+BUD.US,D,20180808,000000,94.775,94.936,94.282,94.319,928477,0
+BUD.US,D,20180809,000000,94.783,95.088,94.319,94.49,674765,0
+BUD.US,D,20180810,000000,92.131,92.54,90.908,91.381,2037778,0
+BUD.US,D,20180813,000000,91.563,91.665,91.117,91.353,1209644,0
+BUD.US,D,20180814,000000,92.718,92.965,92.246,92.594,1077272,0
+BUD.US,D,20180815,000000,92.065,93.372,91.789,93.23,1137442,0
+BUD.US,D,20180816,000000,93.211,93.818,93.126,93.315,821056,0
+BUD.US,D,20180817,000000,93.713,94.973,93.648,94.633,1705874,0
+BUD.US,D,20180820,000000,94.718,94.898,93.996,94.197,784047,0
+BUD.US,D,20180821,000000,96.011,96.137,94.756,94.973,2848919,0
+BUD.US,D,20180822,000000,94.595,94.651,93.211,93.315,2085368,0
+BUD.US,D,20180823,000000,92.766,93.153,92.5,92.681,760453,0
+BUD.US,D,20180824,000000,93.335,93.391,92.936,93.069,890784,0
+BUD.US,D,20180827,000000,93.6,93.732,93.059,93.515,1216411,0
+BUD.US,D,20180828,000000,94.14,94.149,92.736,92.86,1010334,0
+BUD.US,D,20180829,000000,92.851,93.04,92.671,92.823,1033240,0
+BUD.US,D,20180830,000000,91.144,91.401,90.274,90.586,1870506,0
+BUD.US,D,20180831,000000,88.955,89.383,87.801,88.349,2038071,0
+BUD.US,D,20180904,000000,87.249,87.696,86.956,87.146,2102333,0
+BUD.US,D,20180905,000000,85.743,86.361,85.411,86.141,2021790,0
+BUD.US,D,20180906,000000,85.782,86.056,85.223,85.506,1999923,0
+BUD.US,D,20180907,000000,84.198,85.733,83.858,85.041,4376675,0
+BUD.US,D,20180910,000000,85.289,85.658,84.834,85.174,1506578,0
+BUD.US,D,20180911,000000,83.934,84.456,83.299,83.411,3231286,0
+BUD.US,D,20180912,000000,83.147,83.858,82.75,83.517,2667667,0
+BUD.US,D,20180913,000000,84.681,84.996,84.114,84.672,2771190,0
+BUD.US,D,20180914,000000,84.928,85.183,83.943,84.616,1656668,0
+BUD.US,D,20180917,000000,84.654,85.146,84.556,85.1,1299574,0
+BUD.US,D,20180918,000000,85.496,85.905,85.013,85.44,1683160,0
+BUD.US,D,20180919,000000,84.824,85.572,84.544,85.223,1935447,0
+BUD.US,D,20180920,000000,87.211,87.392,86.597,87.118,2018369,0
+BUD.US,D,20180921,000000,87.544,87.866,86.71,87.221,1913932,0
+BUD.US,D,20180924,000000,86.018,86.244,85.658,85.772,1141889,0
+BUD.US,D,20180925,000000,85.989,86.16,85.678,85.772,1445643,0
+BUD.US,D,20180926,000000,85.648,85.687,84.909,84.977,1674719,0
+BUD.US,D,20180927,000000,84.132,84.256,83.393,83.487,2594129,0
+BUD.US,D,20180928,000000,82.805,83.175,82.589,82.987,2166748,0
+BUD.US,D,20181001,000000,82.256,82.512,81.764,82.01,1668766,0
+BUD.US,D,20181002,000000,80.969,81.574,80.683,81.328,2268873,0
+BUD.US,D,20181003,000000,83.478,84.241,82.928,83.023,2309839,0
+BUD.US,D,20181004,000000,82.834,82.863,82.134,82.503,1671099,0
+BUD.US,D,20181005,000000,82.891,82.978,81.901,82.113,1556517,0
+BUD.US,D,20181008,000000,82.303,82.645,82.18,82.503,1822869,0
+BUD.US,D,20181009,000000,81.146,82.389,80.969,82.057,1408045,0
+BUD.US,D,20181010,000000,82.238,82.37,80.551,80.56,1536365,0
+BUD.US,D,20181011,000000,81.489,81.583,79.452,79.924,2529624,0
+BUD.US,D,20181012,000000,79.689,80.144,79.469,79.924,1699448,0
+BUD.US,D,20181015,000000,79.942,80.74,79.589,80.199,1883982,0
+BUD.US,D,20181016,000000,81.101,81.233,80.636,80.959,1711389,0
+BUD.US,D,20181017,000000,80.313,80.399,79.171,79.328,2032555,0
+BUD.US,D,20181018,000000,79.603,79.888,78.931,79.054,1215492,0
+BUD.US,D,20181019,000000,78.995,79.934,78.976,79.47,1180464,0
+BUD.US,D,20181022,000000,80.219,80.219,79.078,79.091,1282251,0
+BUD.US,D,20181023,000000,78.503,78.55,77.584,77.916,2655848,0
+BUD.US,D,20181024,000000,79.1,79.146,77.584,77.944,3068670,0
+BUD.US,D,20181025,000000,70.657,71.225,69.065,70.637,10000729,0
+BUD.US,D,20181026,000000,70.515,71.159,69.776,70.202,3552740,0
+BUD.US,D,20181029,000000,72.468,72.494,70.486,70.942,3036126,0
+BUD.US,D,20181030,000000,70.383,70.705,69.671,70.448,2951711,0
+BUD.US,D,20181031,000000,71.69,71.756,69.671,70.108,3158863,0
+BUD.US,D,20181101,000000,71.644,72.798,71.472,72.665,1840470,0
+BUD.US,D,20181102,000000,72.902,72.96,71.492,72.504,2070634,0
+BUD.US,D,20181105,000000,72.068,72.619,71.519,71.993,1813665,0
+BUD.US,D,20181106,000000,71.225,71.974,71.139,71.945,1853726,0
+BUD.US,D,20181107,000000,72.316,72.969,72.068,72.629,1090110,0
+BUD.US,D,20181108,000000,72.333,72.4,70.297,70.705,1715883,0
+BUD.US,D,20181109,000000,70.619,70.809,69.939,70.713,1297016,0
+BUD.US,D,20181112,000000,69.377,69.822,69.101,69.367,1775646,0
+BUD.US,D,20181113,000000,69.86,70.202,69.171,69.377,2200913,0
+BUD.US,D,20181114,000000,70.884,73.281,70.297,72.591,4348063,0
+BUD.US,D,20181115,000000,72.733,73.585,72.514,73.187,3351367,0
+BUD.US,D,20181116,000000,73.206,75.243,73.206,74.722,3533821,0
+BUD.US,D,20181119,000000,75.026,75.129,73.603,74.202,2018426,0
+BUD.US,D,20181120,000000,72.76,73.13,71.68,72.107,1874107,0
+BUD.US,D,20181121,000000,72.449,72.988,72.23,72.533,1131468,0
+BUD.US,D,20181123,000000,72.866,72.969,72.116,72.173,470996,0
+BUD.US,D,20181126,000000,71.737,73.074,71.69,73.074,2002450,0
+BUD.US,D,20181127,000000,72.307,73.231,71.795,72.881,1763812,0
+BUD.US,D,20181128,000000,72.844,73.975,72.69,73.909,1370343,0
+BUD.US,D,20181129,000000,73.869,74.262,73.495,74.07,1232456,0
+BUD.US,D,20181130,000000,74.224,74.233,73.084,73.715,1342265,0
+BUD.US,D,20181203,000000,73.773,73.821,72.219,72.766,1459923,0
+BUD.US,D,20181204,000000,72.738,72.93,71.126,71.223,1709589,0
+BUD.US,D,20181206,000000,69.612,69.659,68.183,69.306,2937052,0
+BUD.US,D,20181207,000000,68.739,69.374,67.492,67.867,1966825,0
+BUD.US,D,20181210,000000,68.211,68.384,67.242,67.655,1588725,0
+BUD.US,D,20181211,000000,68.144,69.88,66.389,67.482,4644856,0
+BUD.US,D,20181212,000000,68.547,69.659,68.384,68.652,2383060,0
+BUD.US,D,20181213,000000,68.71,69.132,68.096,68.375,1581595,0
+BUD.US,D,20181214,000000,67.79,67.853,66.792,66.84,1322107,0
+BUD.US,D,20181217,000000,66.705,66.821,65.163,65.431,2368568,0
+BUD.US,D,20181218,000000,66.427,66.888,65.574,65.929,2395429,0
+BUD.US,D,20181219,000000,66.408,67.598,65.671,65.978,2268550,0
+BUD.US,D,20181220,000000,66.313,66.417,64.533,64.999,2208730,0
+BUD.US,D,20181221,000000,64.452,65.671,63.513,63.666,2810534,0
+BUD.US,D,20181224,000000,63.532,64.04,62.334,62.744,1559205,0
+BUD.US,D,20181226,000000,62.744,64.204,61.998,64.184,2176717,0
+BUD.US,D,20181227,000000,62.793,63.579,61.896,63.579,2473225,0
+BUD.US,D,20181228,000000,63.8,64.069,62.639,63.166,3491744,0
+BUD.US,D,20181231,000000,62.938,63.11,62.142,63.11,2203582,0
+BUD.US,D,20190102,000000,62.477,63.339,62.324,63.206,1898178,0
+BUD.US,D,20190103,000000,63.541,64.184,63.503,63.693,1558945,0
+BUD.US,D,20190104,000000,64.414,66.413,64.366,66.255,2186963,0
+BUD.US,D,20190107,000000,65.727,66.84,65.69,66.552,1717266,0
+BUD.US,D,20190108,000000,67.569,68.058,67.212,67.847,1577272,0
+BUD.US,D,20190109,000000,67.032,67.76,66.956,67.358,1665795,0
+BUD.US,D,20190110,000000,66.878,68.02,66.543,67.857,1242113,0
+BUD.US,D,20190111,000000,69.717,70.935,68.969,70.705,3999629,0
+BUD.US,D,20190114,000000,69.842,70.014,69.162,69.554,1632993,0
+BUD.US,D,20190115,000000,69.209,69.86,69.026,69.545,1267599,0
+BUD.US,D,20190116,000000,68.163,68.23,67.271,67.606,1869454,0
+BUD.US,D,20190117,000000,68.02,69.17,68.001,69.026,1199302,0
+BUD.US,D,20190118,000000,70.139,70.781,69.87,70.628,2060474,0
+BUD.US,D,20190122,000000,69.986,70.523,69.554,70.484,2747539,0
+BUD.US,D,20190123,000000,70.59,70.964,70.31,70.877,1885770,0
+BUD.US,D,20190124,000000,70.752,71.726,70.714,71.205,2036262,0
+BUD.US,D,20190125,000000,71.482,72.047,71.27,71.789,1322804,0
+BUD.US,D,20190128,000000,70.292,70.744,69.88,70.657,1564162,0
+BUD.US,D,20190129,000000,70.752,71.069,70.58,70.955,1418755,0
+BUD.US,D,20190130,000000,71.27,72.124,71.195,71.865,1087035,0
+BUD.US,D,20190131,000000,72.393,73.679,72.182,73.303,1548884,0
+BUD.US,D,20190201,000000,73.361,74.215,73.227,73.687,1460839,0
+BUD.US,D,20190204,000000,73.735,74.32,73.553,74.233,847203,0
+BUD.US,D,20190205,000000,74.934,75.96,74.8,75.625,1136472,0
+BUD.US,D,20190206,000000,75.652,75.759,75.068,75.087,1010008,0
+BUD.US,D,20190207,000000,73.715,74.052,73.341,73.745,1542469,0
+BUD.US,D,20190208,000000,72.479,73.044,72.334,73.024,1544298,0
+BUD.US,D,20190211,000000,73.064,73.419,72.987,73.236,1225340,0
+BUD.US,D,20190212,000000,72.373,73.515,72.373,73.218,1406009,0
+BUD.US,D,20190213,000000,74.598,75.433,74.493,74.549,1716686,0
+BUD.US,D,20190214,000000,73.629,73.659,72.144,72.785,2200039,0
+BUD.US,D,20190215,000000,73.985,74.618,73.729,74.503,1297038,0
+BUD.US,D,20190219,000000,73.322,74.176,73.121,73.946,882783,0
+BUD.US,D,20190220,000000,73.763,75.374,73.754,74.493,1034977,0
+BUD.US,D,20190221,000000,74.29,74.665,73.993,74.32,763232,0
+BUD.US,D,20190222,000000,71.539,72.019,70.551,71.96,3419174,0
+BUD.US,D,20190225,000000,72.383,72.565,71.44,71.789,2155206,0
+BUD.US,D,20190226,000000,71.443,72.327,71.357,72.114,1625711,0
+BUD.US,D,20190227,000000,71.826,72,71.348,71.654,1622561,0
+BUD.US,D,20190228,000000,75.461,75.652,73.909,74.953,3154262,0
+BUD.US,D,20190301,000000,78.654,79.547,78.453,78.597,4646813,0
+BUD.US,D,20190304,000000,79.212,79.239,77.307,78.423,2178377,0
+BUD.US,D,20190305,000000,78.597,79.202,78.347,78.826,1532167,0
+BUD.US,D,20190306,000000,78.702,79.068,78.127,78.76,1506179,0
+BUD.US,D,20190307,000000,77.274,77.427,76.852,77.063,1516586,0
+BUD.US,D,20190308,000000,77.063,77.543,76.91,77.274,828481,0
+BUD.US,D,20190311,000000,77.494,77.849,77.12,77.484,1206186,0
+BUD.US,D,20190312,000000,77.926,78.003,77.31,77.389,1004778,0
+BUD.US,D,20190313,000000,77.244,77.552,76.89,77.418,877079,0
+BUD.US,D,20190314,000000,76.774,77.226,76.363,76.382,1300425,0
+BUD.US,D,20190315,000000,77.84,78.146,77.543,77.916,1641225,0
+BUD.US,D,20190318,000000,78.548,78.841,78.309,78.702,709558,0
+BUD.US,D,20190319,000000,81.311,81.474,80.322,80.429,2085947,0
+BUD.US,D,20190320,000000,80.198,80.553,79.461,80.007,1645965,0
+BUD.US,D,20190321,000000,80.055,80.525,79.623,80.476,878715,0
+BUD.US,D,20190322,000000,78.731,79.346,77.427,77.427,1621297,0
+BUD.US,D,20190325,000000,76.718,77.484,76.64,77.054,848419,0
+BUD.US,D,20190326,000000,78.697,78.875,78.396,78.664,954345,0
+BUD.US,D,20190327,000000,79.709,79.968,78.521,79.078,1845804,0
+BUD.US,D,20190328,000000,78.904,79.546,78.731,79.307,1111185,0
+BUD.US,D,20190329,000000,80.303,80.813,80.117,80.525,1141587,0
+BUD.US,D,20190401,000000,80.132,80.438,79.948,80.208,643622,0
+BUD.US,D,20190402,000000,80.6,81.032,80.276,80.726,626626,0
+BUD.US,D,20190403,000000,80.381,80.669,80.073,80.409,628132,0
+BUD.US,D,20190404,000000,80.937,81.638,80.649,81.502,1135552,0
+BUD.US,D,20190405,000000,82.865,83.349,82.538,82.778,1559736,0
+BUD.US,D,20190408,000000,83.017,83.017,82.298,82.529,752395,0
+BUD.US,D,20190409,000000,82.615,82.95,82.471,82.883,1032786,0
+BUD.US,D,20190410,000000,83.717,83.785,83.201,83.651,1006628,0
+BUD.US,D,20190411,000000,84.16,84.476,83.909,84.359,892934,0
+BUD.US,D,20190412,000000,84.802,85.05,84.532,84.906,1677088,0
+BUD.US,D,20190415,000000,85.377,85.522,85.109,85.453,709855,0
+BUD.US,D,20190416,000000,85.434,85.635,85.012,85.08,837593,0
+BUD.US,D,20190417,000000,85.012,85.06,84.466,84.706,1117616,0
+BUD.US,D,20190418,000000,85.799,86.326,85.56,86.268,1469461,0
+BUD.US,D,20190422,000000,86.009,86.759,85.905,85.925,1012375,0
+BUD.US,D,20190423,000000,84.926,86.105,84.869,85.588,787777,0
+BUD.US,D,20190424,000000,85.367,85.473,84.215,84.59,1082795,0
+BUD.US,D,20190425,000000,83.325,83.45,82.471,83.084,1399086,0
+BUD.US,D,20190426,000000,83.795,84.03,83.267,83.986,959814,0
+BUD.US,D,20190429,000000,83.765,84.744,83.689,84.399,876349,0
+BUD.US,D,20190430,000000,84.696,85.541,84.6,85.291,652431,0
+BUD.US,D,20190501,000000,84.926,85.703,84.006,84.206,1738930,0
+BUD.US,D,20190502,000000,84.772,84.887,83.603,83.947,1422164,0
+BUD.US,D,20190503,000000,84.486,84.951,84.091,84.486,1116473,0
+BUD.US,D,20190506,000000,83.43,84.572,83.305,84.17,1186215,0
+BUD.US,D,20190507,000000,82.634,83.217,81.371,81.846,2123586,0
+BUD.US,D,20190508,000000,82.226,83.055,82.052,82.508,1089877,0
+BUD.US,D,20190509,000000,81.128,81.809,80.662,81.536,1063865,0
+BUD.US,D,20190510,000000,81.662,82.022,80.909,81.73,850207,0
+BUD.US,D,20190513,000000,79.505,80.457,79.495,80.361,1360389,0
+BUD.US,D,20190514,000000,80.098,81.128,80.088,80.633,905841,0
+BUD.US,D,20190515,000000,79.895,81.701,79.876,81.429,1685722,0
+BUD.US,D,20190516,000000,80.652,82.168,80.623,81.478,1269491,0
+BUD.US,D,20190517,000000,80.894,81.06,80.118,80.274,1181598,0
+BUD.US,D,20190520,000000,79.458,79.631,78.477,78.689,1019272,0
+BUD.US,D,20190521,000000,78.865,79.03,78.487,78.679,1447962,0
+BUD.US,D,20190522,000000,78.991,80.497,78.835,80.254,1235705,0
+BUD.US,D,20190523,000000,79.767,80.244,79.618,79.942,1420611,0
+BUD.US,D,20190524,000000,80.487,80.71,79.923,80.391,852598,0
+BUD.US,D,20190528,000000,80.497,80.739,79.895,79.992,1155526,0
+BUD.US,D,20190529,000000,79.02,79.146,78.263,78.971,1545019,0
+BUD.US,D,20190530,000000,79.545,80.321,79.525,80.022,1204283,0
+BUD.US,D,20190531,000000,78.039,79.292,77.787,79.07,1873374,0
+BUD.US,D,20190603,000000,79.06,80.031,78.689,79.923,1450921,0
+BUD.US,D,20190604,000000,81.264,81.556,80.783,81.536,922427,0
+BUD.US,D,20190605,000000,81.594,81.653,80.847,80.884,1379841,0
+BUD.US,D,20190606,000000,81.293,81.73,81.06,81.692,981755,0
+BUD.US,D,20190607,000000,82.964,83.299,82.518,82.877,1208888,0
+BUD.US,D,20190610,000000,83.198,83.245,82.722,82.886,1060053,0
+BUD.US,D,20190611,000000,83.41,83.721,82.916,83.353,911943,0
+BUD.US,D,20190612,000000,84.17,84.508,84.08,84.314,722120,0
+BUD.US,D,20190613,000000,83.858,84.09,83.071,83.47,746431,0
+BUD.US,D,20190614,000000,81.982,82.401,81.662,81.77,838651,0
+BUD.US,D,20190617,000000,81.585,82.022,81.449,81.906,802004,0
+BUD.US,D,20190618,000000,83.119,84.761,83.042,84.382,2498643,0
+BUD.US,D,20190619,000000,84.713,85.728,84.577,85.403,972695,0
+BUD.US,D,20190620,000000,87.151,87.257,86.511,87.171,1926877,0
+BUD.US,D,20190621,000000,87.072,87.889,86.87,87.5,1262112,0
+BUD.US,D,20190624,000000,87.354,87.996,87.255,87.5,903390,0
+BUD.US,D,20190625,000000,87.006,87.131,85.829,85.868,1130435,0
+BUD.US,D,20190626,000000,86.17,86.17,84.81,84.868,924044,0
+BUD.US,D,20190627,000000,84.683,84.79,83.926,84.703,1139855,0
+BUD.US,D,20190628,000000,85.694,86.15,85.596,85.974,916721,0
+BUD.US,D,20190701,000000,86.024,86.276,85.334,85.898,1055880,0
+BUD.US,D,20190702,000000,87.006,88.219,86.908,88.054,1503018,0
+BUD.US,D,20190703,000000,90.755,91.464,90.21,91.24,1598294,0
+BUD.US,D,20190705,000000,90.172,90.229,89.327,90.055,1145634,0
+BUD.US,D,20190708,000000,89.832,89.977,88.933,89.055,963909,0
+BUD.US,D,20190709,000000,89.277,89.473,88.632,88.89,1768305,0
+BUD.US,D,20190710,000000,89.248,89.248,88.015,88.734,1706136,0
+BUD.US,D,20190711,000000,87.86,88.189,86.647,87.092,2921623,0
+BUD.US,D,20190712,000000,85.956,86.305,82.808,84.45,5854284,0
+BUD.US,D,20190715,000000,85.257,86.044,85.149,86.024,2628393,0
+BUD.US,D,20190716,000000,85.752,85.838,85.131,85.489,1568683,0
+BUD.US,D,20190717,000000,86.84,86.84,85.606,85.888,1474220,0
+BUD.US,D,20190718,000000,86.325,87.788,85.888,86.782,2279523,0
+BUD.US,D,20190719,000000,91.707,91.833,90.356,91.581,5203892,0
+BUD.US,D,20190722,000000,91.92,92.533,91.687,92.25,2270949,0
+BUD.US,D,20190723,000000,93.086,93.163,92.503,93.086,2201824,0
+BUD.US,D,20190724,000000,93.153,93.485,92.337,92.824,1759024,0
+BUD.US,D,20190725,000000,97.895,99.76,95.514,96.642,6326088,0
+BUD.US,D,20190726,000000,97.078,97.953,96.844,97.611,2537032,0
+BUD.US,D,20190729,000000,99.001,99.209,98.324,98.758,2641886,0
+BUD.US,D,20190730,000000,98.669,98.777,98.012,98.669,1436067,0
+BUD.US,D,20190731,000000,98.215,99.07,96.844,98.091,1470081,0
+BUD.US,D,20190801,000000,98.58,99.65,97.32,97.582,1630633,0
+BUD.US,D,20190802,000000,97.438,97.787,96.534,97.32,953058,0
+BUD.US,D,20190805,000000,94.931,95.62,94.475,95.378,1589370,0
+BUD.US,D,20190806,000000,94.612,95.359,94.348,94.902,1216767,0
+BUD.US,D,20190807,000000,94.068,95.719,93.665,95.359,1235803,0
+BUD.US,D,20190808,000000,96.36,96.36,94.135,95.69,1506856,0
+BUD.US,D,20190809,000000,95.601,95.961,94.534,95.408,1107661,0
+BUD.US,D,20190812,000000,94.358,94.572,93.251,93.571,1447377,0
+BUD.US,D,20190813,000000,92.493,94.203,92.337,92.93,1704210,0
+BUD.US,D,20190814,000000,91.571,91.667,89.987,90.686,2003119,0
+BUD.US,D,20190815,000000,90.54,91.375,90.377,90.949,1054774,0
+BUD.US,D,20190816,000000,91.793,92.725,91.765,92.562,956530,0
+BUD.US,D,20190819,000000,93.514,93.601,92.989,93.173,983652,0
+BUD.US,D,20190820,000000,92.688,92.91,92.124,92.231,998352,0
+BUD.US,D,20190821,000000,93.358,93.65,92.932,93.125,808538,0
+BUD.US,D,20190822,000000,93.445,93.514,92.318,92.844,982050,0
+BUD.US,D,20190823,000000,93.26,93.62,91.172,91.492,1048555,0
+BUD.US,D,20190826,000000,92.008,92.27,91.591,92.085,1090106,0
+BUD.US,D,20190827,000000,92.426,92.58,89.637,90.327,1567486,0
+BUD.US,D,20190828,000000,89.909,91.104,89.504,90.959,814155,0
+BUD.US,D,20190829,000000,92.57,92.834,91.833,92.533,774777,0
+BUD.US,D,20190830,000000,92.765,92.804,91.618,91.793,606642,0
+BUD.US,D,20190903,000000,90.997,91.464,90.823,91.269,700090,0
+BUD.US,D,20190904,000000,91.92,92.318,91.667,92.018,650807,0
+BUD.US,D,20190905,000000,91.455,91.677,90.395,90.579,1380609,0
+BUD.US,D,20190906,000000,90.182,90.919,90.133,90.891,1154947,0
+BUD.US,D,20190909,000000,90.463,93.096,90.463,93.037,2470131,0
+BUD.US,D,20190910,000000,92.784,92.814,91.114,91.502,1496315,0
+BUD.US,D,20190911,000000,89.589,91.721,89.463,91.571,1502640,0
+BUD.US,D,20190912,000000,93.202,95.524,92.998,94.678,2627187,0
+BUD.US,D,20190913,000000,93.581,94.233,93.269,93.64,1175717,0
+BUD.US,D,20190916,000000,93.183,93.312,92.862,92.998,615904,0
+BUD.US,D,20190917,000000,93.465,94.486,93.425,94.193,1492651,0
+BUD.US,D,20190918,000000,93.63,94.271,93.551,94.125,1079296,0
+BUD.US,D,20190919,000000,93.232,93.339,92.183,92.26,893451,0
+BUD.US,D,20190920,000000,93.67,94.048,93.377,93.561,1217242,0
+BUD.US,D,20190923,000000,93.193,93.746,93.143,93.581,956124,0
+BUD.US,D,20190924,000000,91.939,92.018,90.564,91.143,1117074,0
+BUD.US,D,20190925,000000,91.726,92.134,91.308,91.901,795873,0
+BUD.US,D,20190926,000000,91.697,92.745,91.697,92.26,612374,0
+BUD.US,D,20190927,000000,92.599,92.599,91.405,91.717,845813,0
+BUD.US,D,20190930,000000,92.25,92.98,92.211,92.426,1260982,0
+BUD.US,D,20191001,000000,91.881,92.032,90.21,90.667,1397935,0
+BUD.US,D,20191002,000000,89.919,90.12,88.015,88.452,1202322,0
+BUD.US,D,20191003,000000,87.967,89.598,87.297,89.267,2120473,0
+BUD.US,D,20191004,000000,88.782,90.715,88.69,90.658,1283106,0
+BUD.US,D,20191007,000000,90.832,91.269,90.327,90.337,938562,0
+BUD.US,D,20191008,000000,90.103,90.123,89.084,89.317,820463,0
+BUD.US,D,20191009,000000,90.249,90.395,89.667,89.88,677716,0
+BUD.US,D,20191010,000000,88.841,89.637,88.695,88.938,954568,0
+BUD.US,D,20191011,000000,89.889,90.025,89.413,89.667,791842,0
+BUD.US,D,20191014,000000,89.258,89.463,88.632,88.666,1103037,0
+BUD.US,D,20191015,000000,89.443,90.2,89.065,89.443,1534439,0
+BUD.US,D,20191016,000000,89.889,89.889,89.365,89.637,666167,0
+BUD.US,D,20191017,000000,90.813,90.876,90.172,90.609,1110708,0
+BUD.US,D,20191018,000000,90.2,90.648,90.098,90.366,622537,0
+BUD.US,D,20191021,000000,90.919,91.016,90.433,90.755,742880,0
+BUD.US,D,20191022,000000,89.491,89.949,89.211,89.258,913265,0
+BUD.US,D,20191023,000000,88.345,89.113,87.996,88.841,915963,0
+BUD.US,D,20191024,000000,89.375,89.413,88.826,88.977,795517,0
+BUD.US,D,20191025,000000,81.594,81.944,79.219,79.487,6029717,0
+BUD.US,D,20191028,000000,79.283,79.467,78.437,78.661,1831242,0
+BUD.US,D,20191029,000000,78.39,78.457,77.667,78.029,1706284,0
+BUD.US,D,20191030,000000,78.108,79.108,77.845,78.633,2314750,0
+BUD.US,D,20191031,000000,78.477,78.662,78.029,78.457,2478879,0
+BUD.US,D,20191101,000000,78.039,78.214,77,77.087,1920190,0
+BUD.US,D,20191104,000000,77.242,77.262,76.515,77.146,2080420,0
+BUD.US,D,20191105,000000,77.175,77.301,76.533,76.835,2073513,0
+BUD.US,D,20191106,000000,77.232,77.379,76.85,77.058,955251,0
+BUD.US,D,20191107,000000,76.456,76.553,75.669,76.135,1287621,0
+BUD.US,D,20191108,000000,76.097,76.262,75.806,76.233,1093791,0
+BUD.US,D,20191111,000000,76.067,76.638,75.979,76.456,744177,0
+BUD.US,D,20191112,000000,77.475,77.554,76.659,76.815,1140273,0
+BUD.US,D,20191113,000000,77.952,77.952,76.835,77.01,2038573,0
+BUD.US,D,20191114,000000,77.242,77.495,76.573,76.845,2009480,0
+BUD.US,D,20191115,000000,76.805,77.515,76.756,77.369,772735,0
+BUD.US,D,20191118,000000,77.671,78.291,77.495,77.757,914130,0
+BUD.US,D,20191119,000000,77.865,77.964,77.493,77.562,981196,0
+BUD.US,D,20191120,000000,77.053,77.356,76.601,76.817,722323,0
+BUD.US,D,20191121,000000,77.209,77.278,76.69,76.954,660833,0
+BUD.US,D,20191122,000000,77.67,77.782,77.033,77.454,973318,0
+BUD.US,D,20191125,000000,77.258,77.777,77.258,77.463,656735,0
+BUD.US,D,20191126,000000,77.483,77.65,77.072,77.425,1040924,0
+BUD.US,D,20191127,000000,76.827,77.336,76.641,76.964,1679379,0
+BUD.US,D,20191129,000000,77.737,77.846,77.444,77.718,602800,0
+BUD.US,D,20191202,000000,77.797,77.934,77.151,77.65,877469,0
+BUD.US,D,20191203,000000,77.131,77.415,76.817,77.297,941005,0
+BUD.US,D,20191204,000000,77.767,77.993,77.483,77.767,806024,0
+BUD.US,D,20191205,000000,77.463,77.591,76.739,77.014,556260,0
+BUD.US,D,20191206,000000,77.317,77.954,77.112,77.728,737396,0
+BUD.US,D,20191209,000000,77.081,77.503,77.081,77.278,615599,0
+BUD.US,D,20191210,000000,76.161,76.857,76.014,76.543,1159643,0
+BUD.US,D,20191211,000000,76.484,77.248,76.455,77.151,706096,0
+BUD.US,D,20191212,000000,75.593,76.621,75.319,76.171,1422951,0
+BUD.US,D,20191213,000000,76.593,76.841,76.23,76.308,962679,0
+BUD.US,D,20191216,000000,77.914,78.535,77.68,78.365,1391458,0
+BUD.US,D,20191217,000000,77.904,78.003,77.591,77.874,788917,0
+BUD.US,D,20191218,000000,78.844,78.864,78.152,78.824,1977415,0
+BUD.US,D,20191219,000000,78.63,78.884,78.321,78.854,954240,0
+BUD.US,D,20191220,000000,79.54,80.422,79.51,80.304,1284153,0
+BUD.US,D,20191223,000000,80.734,80.867,80.158,80.177,1020255,0
+BUD.US,D,20191224,000000,79.981,80.422,79.697,79.931,357473,0
+BUD.US,D,20191226,000000,79.874,80.754,79.874,80.677,625822,0
+BUD.US,D,20191227,000000,81.293,81.637,81.185,81.411,811637,0
+BUD.US,D,20191230,000000,80.941,81.235,80.588,80.687,711747,0
+BUD.US,D,20191231,000000,80.314,80.505,80.151,80.353,821543,0
+BUD.US,D,20200102,000000,81.058,81.822,81.009,81.734,939847,0
+BUD.US,D,20200103,000000,80.607,81.47,80.607,81.048,811142,0
+BUD.US,D,20200106,000000,81.45,81.754,81.22,81.617,875450,0
+BUD.US,D,20200107,000000,81.176,81.185,79.413,79.931,1252159,0
+BUD.US,D,20200108,000000,79.931,80.804,79.667,80.295,1018591,0
+BUD.US,D,20200109,000000,80.46,80.54,79.286,79.315,1227631,0
+BUD.US,D,20200110,000000,79.697,80.343,79.619,79.814,828750,0
+BUD.US,D,20200113,000000,78.797,79.609,78.512,79.609,979124,0
+BUD.US,D,20200114,000000,78.355,78.884,78.257,78.365,1118646,0
+BUD.US,D,20200115,000000,78.6,78.777,78.218,78.522,1328736,0
+BUD.US,D,20200116,000000,77.904,78.306,77.904,78.031,1254200,0
+BUD.US,D,20200117,000000,78.443,78.63,78.071,78.385,818415,0
+BUD.US,D,20200121,000000,77.297,77.562,77.023,77.19,1296799,0
+BUD.US,D,20200122,000000,76.787,76.817,76.377,76.504,1141079,0
+BUD.US,D,20200123,000000,76.22,76.677,75.681,76.651,1276691,0
+BUD.US,D,20200124,000000,76.436,76.857,75.67,76.141,1048015,0
+BUD.US,D,20200127,000000,73.889,74.35,73.761,74.026,1369163,0
+BUD.US,D,20200128,000000,73.82,74.976,73.742,74.692,1171616,0
+BUD.US,D,20200129,000000,74.536,74.868,74.251,74.407,828949,0
+BUD.US,D,20200130,000000,73.948,74.643,73.781,74.604,946489,0
+BUD.US,D,20200131,000000,74.3,74.398,73.517,73.752,1072887,0
+BUD.US,D,20200203,000000,73.693,74.32,73.487,73.546,933974,0
+BUD.US,D,20200204,000000,74.544,75.128,74.407,74.721,1000695,0
+BUD.US,D,20200205,000000,74.986,75.397,74.937,75.093,850615,0
+BUD.US,D,20200206,000000,75.211,75.28,74.897,74.996,654283,0
+BUD.US,D,20200207,000000,73.223,73.537,72.851,73.263,1589722,0
+BUD.US,D,20200210,000000,72.615,73.144,72.46,73.056,948921,0
+BUD.US,D,20200211,000000,72.478,72.811,72.4,72.507,1444108,0
+BUD.US,D,20200212,000000,72.674,73.017,72.36,72.537,1369639,0
+BUD.US,D,20200213,000000,71.627,72.587,71.4,72.185,1399225,0
+BUD.US,D,20200214,000000,72.303,72.39,71.704,71.939,963089,0
+BUD.US,D,20200218,000000,71.587,72.185,71.567,71.989,1095975,0
+BUD.US,D,20200219,000000,71.949,72.213,71.655,72.086,895805,0
+BUD.US,D,20200220,000000,72.018,72.263,71.216,71.754,1029238,0
+BUD.US,D,20200221,000000,70.422,70.637,69.961,70.128,1973635,0
+BUD.US,D,20200224,000000,67.376,68.6,67.366,67.933,2357371,0
+BUD.US,D,20200225,000000,66.69,67.17,65.397,65.544,2463501,0
+BUD.US,D,20200226,000000,65.622,66.337,64.889,64.926,2012268,0
+BUD.US,D,20200227,000000,59.402,61.098,58.962,58.972,6436844,0
+BUD.US,D,20200228,000000,55.201,57.365,54.261,57.17,9696434,0
+BUD.US,D,20200302,000000,56.298,57.455,55.838,57.395,5489465,0
+BUD.US,D,20200303,000000,55.946,56.974,55.103,55.485,3229542,0
+BUD.US,D,20200304,000000,56.405,56.661,55.328,56.622,2205673,0
+BUD.US,D,20200305,000000,55.221,55.241,53.898,54.428,4213968,0
+BUD.US,D,20200306,000000,53.468,54.035,52.105,52.694,3016489,0
+BUD.US,D,20200309,000000,49.217,50.186,46.88,47.307,5960948,0
+BUD.US,D,20200310,000000,49.031,50.422,47.405,50.078,4611898,0
+BUD.US,D,20200311,000000,49.148,49.687,47.532,48.188,3241774,0
+BUD.US,D,20200312,000000,42.948,43.565,40.01,43.105,8616430,0
+BUD.US,D,20200313,000000,44.359,44.457,41.774,43.38,7522912,0
+BUD.US,D,20200316,000000,38.287,39.286,35.465,36.435,9573109,0
+BUD.US,D,20200317,000000,34.34,38.227,33.556,37.317,9838552,0
+BUD.US,D,20200318,000000,33.223,35.319,32.086,34.457,10379843,0
+BUD.US,D,20200319,000000,32.017,37.219,31.91,35.612,6371917,0
+BUD.US,D,20200320,000000,39.765,41.998,38.963,39.471,4532192,0
+BUD.US,D,20200323,000000,38.913,42.606,38.531,40.941,2948154,0
+BUD.US,D,20200324,000000,43.32,43.565,42.149,43.026,3750666,0
+BUD.US,D,20200325,000000,42.116,46.034,42.106,44.653,4978422,0
+BUD.US,D,20200326,000000,43.39,46.024,43.38,45.348,4175336,0
+BUD.US,D,20200327,000000,42.468,43.066,41.471,42.106,3371836,0
+BUD.US,D,20200330,000000,41.49,42.204,40.813,41.988,2654305,0
+BUD.US,D,20200331,000000,41.851,44.251,41.754,43.213,3089505,0
+BUD.US,D,20200401,000000,43.467,43.537,42.116,42.165,1308409,0
+BUD.US,D,20200402,000000,41.627,43.35,41.215,43.066,3639067,0
+BUD.US,D,20200403,000000,42.752,43.173,41.724,42.567,1508674,0
+BUD.US,D,20200406,000000,43.242,44.681,43.213,43.761,2697836,0
+BUD.US,D,20200407,000000,46.014,47.18,44.956,45.808,1893250,0
+BUD.US,D,20200408,000000,46.161,47.297,45.906,46.915,1955654,0
+BUD.US,D,20200409,000000,47.817,48.218,46.415,47.894,3984478,0
+BUD.US,D,20200413,000000,48.757,48.914,47.503,48.384,1855382,0
+BUD.US,D,20200414,000000,47.071,47.857,46.69,47.081,4234817,0
+BUD.US,D,20200415,000000,45.338,45.818,44.075,44.604,3025069,0
+BUD.US,D,20200416,000000,45.447,45.465,44.32,44.564,1421902,0
+BUD.US,D,20200417,000000,44.653,45.113,44.359,45.005,2725504,0
+BUD.US,D,20200420,000000,43.477,44.34,43.105,43.674,2249153,0
+BUD.US,D,20200421,000000,41.587,42.704,40.657,42.253,4148896,0
+BUD.US,D,20200422,000000,40.304,41.665,40.264,40.754,4918117,0
+BUD.US,D,20200423,000000,40.941,41.969,40.794,41.068,1909504,0
+BUD.US,D,20200424,000000,41.46,41.627,40.304,41.048,1828888,0
+BUD.US,D,20200427,000000,41.92,43.479,41.821,43.252,1986846,0
+BUD.US,D,20200428,000000,44.838,46.063,44.23,45.887,2309833,0
+BUD.US,D,20200429,000000,46.729,48.208,46.71,47.66,2780609,0
+BUD.US,D,20200430,000000,45.857,45.897,44.447,45.564,3575615,0
+BUD.US,D,20200501,000000,45.447,45.524,43.791,43.869,1674544,0
+BUD.US,D,20200504,000000,41.547,42.135,40.813,41.518,3619718,0
+BUD.US,D,20200505,000000,41.038,41.47,40.568,40.637,3226823,0
+BUD.US,D,20200506,000000,41.577,41.891,41.068,41.754,2227030,0
+BUD.US,D,20200507,000000,43.046,43.076,41.537,41.557,1955318,0
+BUD.US,D,20200508,000000,42.41,42.597,42.135,42.45,2209922,0
+BUD.US,D,20200511,000000,42.39,42.39,41.851,41.851,2085830,0
+BUD.US,D,20200512,000000,41.567,41.719,40.657,40.657,1813783,0
+BUD.US,D,20200513,000000,40.137,40.289,38.953,39.383,2641216,0
+BUD.US,D,20200514,000000,37.826,38.844,37.15,38.707,3790773,0
+BUD.US,D,20200515,000000,38.844,39.423,38.59,39.148,1870787,0
+BUD.US,D,20200518,000000,40.284,42.35,40.264,42.223,2751049,0
+BUD.US,D,20200519,000000,41.988,42.038,39.804,40.411,6020176,0
+BUD.US,D,20200520,000000,41.381,41.665,40.891,41.313,3512974,0
+BUD.US,D,20200521,000000,40.597,41.008,40.049,40.304,3734690,0
+BUD.US,D,20200522,000000,40.284,40.289,39.481,40.059,3405180,0
+BUD.US,D,20200526,000000,42.253,43.821,41.949,43.487,6182841,0
+BUD.US,D,20200527,000000,46.768,46.768,45.015,46.171,4969848,0
+BUD.US,D,20200528,000000,47.355,47.355,46.415,46.504,4340128,0
+BUD.US,D,20200529,000000,46.034,46.161,45.24,45.916,3210483,0
+BUD.US,D,20200601,000000,46.847,48.101,46.484,47.924,3165082,0
+BUD.US,D,20200602,000000,48.315,49.118,47.884,48.551,4282963,0
+BUD.US,D,20200603,000000,51.499,53.595,51.332,53.242,6587712,0
+BUD.US,D,20200604,000000,53.35,55.103,52.811,53.898,4886348,0
+BUD.US,D,20200605,000000,56.925,57.455,55.681,56.004,5345730,0
+BUD.US,D,20200608,000000,56.562,57.057,55.936,56.729,4123000,0
+BUD.US,D,20200609,000000,54.924,55.22,54.095,54.371,3125069,0
+BUD.US,D,20200610,000000,54.637,54.667,52.645,52.872,3051410,0
+BUD.US,D,20200611,000000,50.247,50.856,48.071,48.313,5314048,0
+BUD.US,D,20200612,000000,51.322,51.53,49.576,50.79,3291684,0
+BUD.US,D,20200615,000000,48.934,50.297,48.748,50.031,3177110,0
+BUD.US,D,20200616,000000,52.95,53.364,50.662,51.51,3282419,0
+BUD.US,D,20200617,000000,51.382,51.392,50.316,50.662,2403078,0
+BUD.US,D,20200618,000000,50.326,51.402,50.049,51.086,1506471,0
+BUD.US,D,20200619,000000,51.786,51.825,49.616,49.763,2504820,0
+BUD.US,D,20200622,000000,50.021,50.306,49.517,50.197,1229135,0
+BUD.US,D,20200623,000000,51.668,51.895,51.234,51.402,1848875,0
+BUD.US,D,20200624,000000,50.217,50.257,48.047,48.264,3914100,0
+BUD.US,D,20200625,000000,48.343,49.31,47.929,49.241,1965659,0
+BUD.US,D,20200626,000000,48.836,48.944,47.159,47.406,3165055,0
+BUD.US,D,20200629,000000,47.978,48.688,47.573,48.639,1603931,0
+BUD.US,D,20200630,000000,48.442,48.758,47.929,48.639,1755240,0
+BUD.US,D,20200701,000000,47.761,49.014,47.761,48.313,2325069,0
+BUD.US,D,20200702,000000,50.119,50.681,49.137,49.438,2503941,0
+BUD.US,D,20200706,000000,51.569,52.24,51.154,52.151,2602651,0
+BUD.US,D,20200707,000000,51.786,52.201,51.451,51.825,2596533,0
+BUD.US,D,20200708,000000,51.628,52.231,51.342,51.707,1747454,0
+BUD.US,D,20200709,000000,51.274,51.392,50.093,50.326,1813194,0
+BUD.US,D,20200710,000000,51.293,53.098,51.229,53.04,2247139,0
+BUD.US,D,20200713,000000,53.206,53.276,51.48,51.747,2123186,0
+BUD.US,D,20200714,000000,51.372,52.408,51.264,52.329,1661347,0
+BUD.US,D,20200715,000000,53.651,54.253,53.068,53.434,2056880,0
+BUD.US,D,20200716,000000,52.792,53.71,52.585,53.188,1126334,0
+BUD.US,D,20200717,000000,53.03,53.266,52.662,53.128,957284,0
+BUD.US,D,20200720,000000,53.078,53.246,52.679,52.862,1996229,0
+BUD.US,D,20200721,000000,54.263,55.358,54.154,54.707,2678232,0
+BUD.US,D,20200722,000000,53.75,53.917,53.434,53.74,1824980,0
+BUD.US,D,20200723,000000,54.045,54.549,53.552,53.819,1501655,0
+BUD.US,D,20200724,000000,53.493,53.937,53.414,53.799,1100578,0
+BUD.US,D,20200727,000000,53.503,53.759,53.03,53.355,1897536,0
+BUD.US,D,20200728,000000,54.075,55.308,54.035,54.894,1833909,0
+BUD.US,D,20200729,000000,55.664,56.162,55.259,55.94,2918239,0
+BUD.US,D,20200730,000000,57.518,57.765,55.959,57.302,3689251,0
+BUD.US,D,20200731,000000,56.521,56.531,53.404,53.7,3241072,0
+BUD.US,D,20200803,000000,53.562,53.976,52.93,53.7,1839122,0
+BUD.US,D,20200804,000000,54.884,55.388,54.578,54.973,1599469,0
+BUD.US,D,20200805,000000,55.545,55.584,54.746,55.042,1178269,0
+BUD.US,D,20200806,000000,53.198,54.331,53.148,54.145,2024790,0
+BUD.US,D,20200807,000000,53.059,53.572,53.05,53.532,1369541,0
+BUD.US,D,20200810,000000,53.542,54.006,53.424,53.819,1119178,0
+BUD.US,D,20200811,000000,55.841,55.979,54.973,55.18,1746801,0
+BUD.US,D,20200812,000000,56.029,56.383,55.426,56.167,1188291,0
+BUD.US,D,20200813,000000,55.94,56.202,55.496,55.584,686864,0
+BUD.US,D,20200814,000000,55.388,55.969,55.259,55.466,862376,0
+BUD.US,D,20200817,000000,55.565,55.752,55.2,55.436,1017094,0
+BUD.US,D,20200818,000000,56.581,56.691,56.029,56.473,1266305,0
+BUD.US,D,20200819,000000,56.956,57.568,56.443,56.551,1570531,0
+BUD.US,D,20200820,000000,55.545,56.039,55.328,55.989,1429635,0
+BUD.US,D,20200821,000000,54.499,55.002,54.293,54.874,1664906,0
+BUD.US,D,20200824,000000,55.634,56.611,55.476,56.571,1499447,0
+BUD.US,D,20200825,000000,57.242,57.37,56.591,57.311,1568583,0
+BUD.US,D,20200826,000000,58.13,58.89,57.854,58.535,1994799,0
+BUD.US,D,20200827,000000,58.653,58.801,57.864,58.169,1437458,0
+BUD.US,D,20200828,000000,58.426,58.515,57.874,58.367,1231273,0
+BUD.US,D,20200831,000000,58.13,58.189,57.074,57.37,1616489,0
+BUD.US,D,20200901,000000,56.818,57.445,56.611,56.847,1256817,0
+BUD.US,D,20200902,000000,57.736,58.919,57.686,58.761,1363524,0
+BUD.US,D,20200903,000000,59.117,60.034,57.765,58.169,2177972,0
+BUD.US,D,20200904,000000,57.943,58.159,56.739,57.656,1822893,0
+BUD.US,D,20200908,000000,56.019,56.177,54.854,54.992,2854241,0
+BUD.US,D,20200909,000000,55.94,56.837,55.732,56.433,1265220,0
+BUD.US,D,20200910,000000,57.144,57.272,56.068,56.117,1196087,0
+BUD.US,D,20200911,000000,55.812,55.841,55.086,55.398,1292558,0
+BUD.US,D,20200914,000000,55.732,56.029,55.407,55.496,1660616,0
+BUD.US,D,20200915,000000,56.383,56.383,55.624,55.683,1692277,0
+BUD.US,D,20200916,000000,56.058,57.34,55.703,56.285,1930255,0
+BUD.US,D,20200917,000000,56.877,57.44,56.393,57.222,1755726,0
+BUD.US,D,20200918,000000,56.995,57.232,56.335,56.788,1494613,0
+BUD.US,D,20200921,000000,53.75,54.145,53.178,53.73,3033879,0
+BUD.US,D,20200922,000000,54.331,54.549,53.108,53.612,1803142,0
+BUD.US,D,20200923,000000,53.522,53.907,51.757,51.825,2474571,0
+BUD.US,D,20200924,000000,51.589,52.457,51.106,52.171,1748850,0
+BUD.US,D,20200925,000000,51.392,52.231,51.096,52.111,1855447,0
+BUD.US,D,20200928,000000,53.937,54.183,53.493,53.651,1519802,0
+BUD.US,D,20200929,000000,53.7,53.937,53.384,53.552,1340680,0
+BUD.US,D,20200930,000000,53.602,54.371,52.792,53.158,1681690,0
+BUD.US,D,20201001,000000,53.098,53.226,52.526,52.882,1156994,0
+BUD.US,D,20201002,000000,52.299,53.592,52.221,53.276,1219419,0
+BUD.US,D,20201005,000000,54.489,54.894,54.105,54.549,1051585,0
+BUD.US,D,20201006,000000,56.641,57.183,55.782,56.058,2262908,0
+BUD.US,D,20201007,000000,57.716,58.031,57.375,57.656,1936181,0
+BUD.US,D,20201008,000000,58.209,58.885,57.875,58.831,1763729,0
+BUD.US,D,20201009,000000,58.801,59.048,58.347,58.703,1173000,0
+BUD.US,D,20201012,000000,58.821,59.339,58.801,59.166,1039799,0
+BUD.US,D,20201013,000000,57.864,57.893,56.907,57.38,1324133,0
+BUD.US,D,20201014,000000,56.966,57.292,56.295,56.561,1362049,0
+BUD.US,D,20201015,000000,54.203,54.539,53.799,54.183,2619700,0
+BUD.US,D,20201016,000000,54.321,54.934,54.115,54.677,1516235,0
+BUD.US,D,20201019,000000,55.2,55.614,54.707,54.785,1414958,0
+BUD.US,D,20201020,000000,56.157,56.631,55.999,56.157,1629178,0
+BUD.US,D,20201021,000000,54.934,55.446,54.726,54.845,1243949,0
+BUD.US,D,20201022,000000,54.321,55.514,54.263,55.416,1553984,0
+BUD.US,D,20201023,000000,56.798,56.936,56.216,56.818,1365691,0
+BUD.US,D,20201026,000000,56.403,56.403,55.002,55.91,1679432,0
+BUD.US,D,20201027,000000,55.032,55.446,54.331,54.509,2080296,0
+BUD.US,D,20201028,000000,52.585,52.862,51.757,52.309,4833143,0
+BUD.US,D,20201029,000000,52.221,53.336,51.825,52.674,2491687,0
+BUD.US,D,20201030,000000,52.645,52.674,50.76,51.214,2035905,0
+BUD.US,D,20201102,000000,51.441,51.737,50.978,51.54,1914616,0
+BUD.US,D,20201103,000000,52.842,53.73,52.832,53.128,1897562,0
+BUD.US,D,20201104,000000,53.454,54.213,52.94,53.326,1876172,0
+BUD.US,D,20201105,000000,55.25,55.703,54.943,55.466,2742951,0
+BUD.US,D,20201106,000000,56.245,56.418,55.634,55.92,1381151,0
+BUD.US,D,20201109,000000,62.205,63.3,61.139,61.682,7049429,0
+BUD.US,D,20201110,000000,64.583,66.25,64.336,65.707,4393102,0
+BUD.US,D,20201111,000000,65.974,66.447,65.776,66.092,2500882,0
+BUD.US,D,20201112,000000,65.332,65.539,63.897,64.168,2660726,0
+BUD.US,D,20201113,000000,64.583,65.49,64.464,65.47,1579223,0
+BUD.US,D,20201116,000000,68.371,68.371,66.348,67.089,1612528,0
+BUD.US,D,20201117,000000,65.736,66.299,65.52,65.658,1649906,0
+BUD.US,D,20201118,000000,65.717,66.21,65.007,65.007,1776943,0
+BUD.US,D,20201119,000000,64.859,65.165,64.387,65.085,990645,0
+BUD.US,D,20201120,000000,64.178,64.651,63.738,64.168,1574008,0
+BUD.US,D,20201123,000000,65.243,65.688,64.641,65.451,1276478,0
+BUD.US,D,20201124,000000,67.898,68.074,67.295,67.966,1953925,0
+BUD.US,D,20201125,000000,66.989,67.31,66.644,67.079,880008,0
+BUD.US,D,20201127,000000,67.019,67.769,66.96,67.513,540734,0
+BUD.US,D,20201130,000000,67.404,67.404,65.51,65.786,1645026,0
+BUD.US,D,20201201,000000,66.388,67.069,65.994,66.901,1553089,0
+BUD.US,D,20201202,000000,66.378,67.217,66.279,67.089,860867,0
+BUD.US,D,20201203,000000,68.016,68.48,67.532,67.986,901668,0
+BUD.US,D,20201204,000000,69.762,69.92,69.279,69.594,2072723,0
+BUD.US,D,20201207,000000,69.318,69.407,68.874,69.091,733934,0
+BUD.US,D,20201208,000000,68.943,69.476,68.716,68.884,955733,0
+BUD.US,D,20201209,000000,69.269,69.713,68.993,69.525,865672,0
+BUD.US,D,20201210,000000,69.792,70.354,69.417,69.811,1084359,0
+BUD.US,D,20201211,000000,68.706,68.953,67.976,68.706,844868,0
+BUD.US,D,20201214,000000,69.012,69.663,68.706,69.061,1612566,0
+BUD.US,D,20201215,000000,69.012,69.792,68.815,69.792,1772687,0
+BUD.US,D,20201216,000000,69.111,69.525,68.921,69.239,1820054,0
+BUD.US,D,20201217,000000,69.89,71.136,69.88,70.492,1520376,0
+BUD.US,D,20201218,000000,69.792,70.758,69.792,70.542,2325879,0
+BUD.US,D,20201221,000000,67.493,69.091,67.493,69.071,2978279,0
+BUD.US,D,20201222,000000,68.47,69.141,68.41,68.716,1328419,0
+BUD.US,D,20201223,000000,69.851,70.61,69.505,69.555,1856350,0
+BUD.US,D,20201224,000000,70.048,70.117,69.254,69.604,953784,0
+BUD.US,D,20201228,000000,70.256,70.64,69.535,69.624,1429613,0
+BUD.US,D,20201229,000000,70.334,70.897,69.93,70.038,1660635,0
+BUD.US,D,20201230,000000,69.998,70.404,69.575,69.703,974455,0
+BUD.US,D,20201231,000000,69.327,69.427,68.529,68.973,832832,0
+BUD.US,D,20210104,000000,70.818,70.867,68.46,68.835,1619273,0
+BUD.US,D,20210105,000000,69.061,70.098,68.852,69.801,1251949,0
+BUD.US,D,20210106,000000,70.64,71.439,70.314,70.867,1437082,0
+BUD.US,D,20210107,000000,70.818,70.936,69.95,70.246,1085942,0
+BUD.US,D,20210108,000000,69.732,70.266,69.249,70.127,945871,0
+BUD.US,D,20210111,000000,68.074,68.489,67.611,68.184,1710927,0
+BUD.US,D,20210112,000000,67.66,68.222,67.552,68.074,2267657,0
+BUD.US,D,20210113,000000,67.798,68.45,67.7,68.144,2437796,0
+BUD.US,D,20210114,000000,68.43,68.721,67.878,68.42,1391261,0
+BUD.US,D,20210115,000000,67.513,68.061,67.049,67.72,1921682,0
+BUD.US,D,20210119,000000,68.124,68.252,67.167,67.424,1039063,0
+BUD.US,D,20210120,000000,67.375,67.443,66.931,67.384,1007670,0
+BUD.US,D,20210121,000000,66.595,67.029,66.299,66.901,1229225,0
+BUD.US,D,20210122,000000,65.727,66.119,65.46,65.717,1316372,0
+BUD.US,D,20210125,000000,63.882,64.06,63.319,63.832,1856455,0
+BUD.US,D,20210126,000000,63.754,64.346,63.576,64.267,1281689,0
+BUD.US,D,20210127,000000,62.481,63.419,62.076,62.609,2001017,0
+BUD.US,D,20210128,000000,63.241,64.819,63.093,64.148,1515670,0
+BUD.US,D,20210129,000000,63.398,63.398,61.692,61.85,2077708,0
+BUD.US,D,20210201,000000,63.566,63.566,62.599,63.023,1042633,0
+BUD.US,D,20210202,000000,64.789,65.253,64.513,64.997,1404304,0
+BUD.US,D,20210203,000000,64.543,64.839,63.922,64.573,929610,0
+BUD.US,D,20210204,000000,64.523,64.691,64.04,64.671,1010828,0
+BUD.US,D,20210205,000000,65.056,65.313,64.573,64.75,2350320,0
+BUD.US,D,20210208,000000,64.474,64.889,64.016,64.198,1690219,0
+BUD.US,D,20210209,000000,63.98,64.405,63.556,63.832,2286216,0
+BUD.US,D,20210210,000000,64.306,64.484,63.428,63.635,2502673,0
+BUD.US,D,20210211,000000,63.714,63.793,62.674,62.885,2090804,0
+BUD.US,D,20210212,000000,62.885,62.895,62.343,62.707,2377959,0
+BUD.US,D,20210216,000000,64,64.06,63.379,63.862,1812335,0
+BUD.US,D,20210217,000000,63.586,63.635,63.023,63.468,1598397,0
+BUD.US,D,20210218,000000,62.599,63.132,62.323,63.043,1237336,0
+BUD.US,D,20210219,000000,63.832,64.232,63.561,63.596,1077136,0
+BUD.US,D,20210222,000000,62.757,63.912,62.698,63.487,1417587,0
+BUD.US,D,20210223,000000,63.616,64.306,63.221,64.148,1568614,0
+BUD.US,D,20210224,000000,63.25,64.612,63.241,64.375,2657557,0
+BUD.US,D,20210225,000000,61.188,61.564,59.156,59.304,6473781,0
+BUD.US,D,20210226,000000,57.568,57.775,56.364,56.956,4344264,0
+BUD.US,D,20210301,000000,58.327,59.314,58.11,58.545,2519078,0
+BUD.US,D,20210302,000000,57.883,58.703,57.716,58.387,1376475,0
+BUD.US,D,20210303,000000,58.337,58.939,58.297,58.417,1299604,0
+BUD.US,D,20210304,000000,60.054,60.745,58.979,59.61,3394088,0
+BUD.US,D,20210305,000000,59.995,60.369,59.097,60.143,1794295,0
+BUD.US,D,20210308,000000,60.182,60.951,59.955,60.497,1172123,0
+BUD.US,D,20210309,000000,61.504,61.732,60.991,61.346,1347430,0
+BUD.US,D,20210310,000000,62.392,62.777,61.988,62.511,1243922,0
+BUD.US,D,20210311,000000,61.583,61.732,61.238,61.534,1613194,0
+BUD.US,D,20210312,000000,61.109,62.066,61.109,62.027,1162592,0
+BUD.US,D,20210315,000000,61.564,62.037,61.396,61.83,1321906,0
+BUD.US,D,20210316,000000,61.612,61.75,61.021,61.021,1834336,0
+BUD.US,D,20210317,000000,62.126,63.112,61.958,62.974,2045386,0
+BUD.US,D,20210318,000000,62.037,62.965,61.908,61.918,1306669,0
+BUD.US,D,20210319,000000,62.461,63.556,62.056,63.428,1301519,0
+BUD.US,D,20210322,000000,62.767,63.103,62.363,62.54,2727604,0
+BUD.US,D,20210323,000000,62.56,62.827,61.87,61.958,1270717,0
+BUD.US,D,20210324,000000,61.169,61.83,61.041,61.208,1044493,0
+BUD.US,D,20210325,000000,60.675,61.322,60.374,61.208,1067388,0
+BUD.US,D,20210326,000000,61.544,62.55,61.396,62.461,1701264,0
+BUD.US,D,20210329,000000,62.945,63.645,62.885,63.241,1741762,0
+BUD.US,D,20210330,000000,63.626,63.8,63.063,63.122,1082508,0
+BUD.US,D,20210331,000000,62.569,62.717,61.998,62.008,1381381,0
+BUD.US,D,20210401,000000,62.589,63.033,62.056,62.935,1145882,0
+BUD.US,D,20210405,000000,63.329,63.754,63.3,63.477,850531,0
+BUD.US,D,20210406,000000,63.171,63.379,62.965,63.043,982259,0
+BUD.US,D,20210407,000000,63.112,63.171,62.471,62.717,1036477,0
+BUD.US,D,20210408,000000,63.458,64.469,63.191,64.267,1360876,0
+BUD.US,D,20210409,000000,64.208,64.518,64.07,64.513,897449,0
+BUD.US,D,20210412,000000,64.326,64.839,63.99,64.198,984124,0
+BUD.US,D,20210413,000000,62.945,63.734,62.767,63.517,945952,0
+BUD.US,D,20210414,000000,64.464,64.651,64.198,64.286,876351,0
+BUD.US,D,20210415,000000,66.644,66.926,66.289,66.822,1881334,0
+BUD.US,D,20210416,000000,67.256,67.315,66.891,67.227,989997,0
+BUD.US,D,20210419,000000,68.074,68.094,67.483,67.789,1313019,0
+BUD.US,D,20210420,000000,67.009,67.049,65.372,66.408,1049985,0
+BUD.US,D,20210421,000000,67.562,68.815,67.443,68.696,1443923,0
+BUD.US,D,20210422,000000,69.141,69.703,69.02,69.289,1220566,0
+BUD.US,D,20210423,000000,68.854,69.806,68.825,69.505,842033,0
+BUD.US,D,20210426,000000,69.061,69.79,69.061,69.643,619135,0
+BUD.US,D,20210427,000000,69.091,69.545,68.923,69.387,749008,0
+BUD.US,D,20210428,000000,70.719,70.867,70.274,70.374,1243932,0
+BUD.US,D,20210429,000000,70.63,71.311,70.62,71.173,1113724,0
+BUD.US,D,20210430,000000,70.522,70.749,69.777,70.008,1141759,0
+BUD.US,D,20210503,000000,69.801,70.778,69.782,70.67,1005764,0
+BUD.US,D,20210504,000000,70.19,70.359,69.753,70.081,869460,0
+BUD.US,D,20210505,000000,70.031,70.14,69.803,70.111,682002,0
+BUD.US,D,20210506,000000,74.32,75.194,73.139,74.459,3212621,0
+BUD.US,D,20210507,000000,73.595,74.206,73.397,74.052,1318698,0
+BUD.US,D,20210510,000000,74.3,75.224,74.29,74.34,1403432,0
+BUD.US,D,20210511,000000,73.466,73.814,73.049,73.814,1439712,0
+BUD.US,D,20210512,000000,73.436,74.33,73.168,73.427,1012688,0
+BUD.US,D,20210513,000000,73.873,74.727,73.724,74.419,1048294,0
+BUD.US,D,20210514,000000,74.836,75.273,74.797,75.114,1038899,0
+BUD.US,D,20210517,000000,74.807,75.114,74.489,74.797,733897,0
+BUD.US,D,20210518,000000,74.628,74.697,74.151,74.211,631355,0
+BUD.US,D,20210519,000000,73.834,74.102,73.099,73.943,1204891,0
+BUD.US,D,20210520,000000,74.251,75.075,73.983,74.807,792386,0
+BUD.US,D,20210521,000000,75.452,75.601,74.916,75.214,794973,0
+BUD.US,D,20210524,000000,75.382,75.631,75.273,75.422,620356,0
+BUD.US,D,20210525,000000,75.551,75.601,75.037,75.114,817511,0
+BUD.US,D,20210526,000000,75.204,75.66,75.124,75.313,721046,0
+BUD.US,D,20210527,000000,75.561,75.77,75.015,75.313,896749,0
+BUD.US,D,20210528,000000,75.263,75.523,75.124,75.224,1267868,0
+BUD.US,D,20210601,000000,75.551,76.137,75.472,75.909,1540009,0
+BUD.US,D,20210602,000000,76.673,77.03,76.484,76.971,1106700,0
+BUD.US,D,20210603,000000,75.948,75.998,75.382,75.789,907620,0
+BUD.US,D,20210604,000000,75.839,76.276,75.601,76.236,895763,0
+BUD.US,D,20210607,000000,77.09,77.686,76.921,77.626,1183486,0
+BUD.US,D,20210608,000000,78.371,78.564,78.113,78.252,992389,0
+BUD.US,D,20210609,000000,78.381,78.48,77.974,77.974,584182,0
+BUD.US,D,20210610,000000,78.093,78.252,77.805,77.825,691573,0
+BUD.US,D,20210611,000000,77.596,77.725,77.159,77.596,592563,0
+BUD.US,D,20210614,000000,77.904,78.43,77.626,78.42,1182115,0
+BUD.US,D,20210615,000000,78.758,79.095,78.361,78.778,1891464,0
+BUD.US,D,20210616,000000,78.837,78.996,77.666,78.033,1028738,0
+BUD.US,D,20210617,000000,76.633,77.11,76.445,76.474,1051703,0
+BUD.US,D,20210618,000000,75.005,75.194,74.429,74.449,1401896,0
+BUD.US,D,20210621,000000,74.946,75.779,74.861,75.571,901515,0
+BUD.US,D,20210622,000000,75.442,75.64,75.144,75.402,743423,0
+BUD.US,D,20210623,000000,75.551,75.611,74.489,74.529,793963,0
+BUD.US,D,20210624,000000,74.965,75.194,74.757,74.906,461133,0
+BUD.US,D,20210625,000000,74.638,74.946,74.568,74.906,674051,0
+BUD.US,D,20210628,000000,74.241,74.268,73.298,73.496,1249513,0
+BUD.US,D,20210629,000000,72.95,73.109,72.22,72.265,1260665,0
+BUD.US,D,20210630,000000,72.225,72.464,71.223,71.491,1553414,0
+BUD.US,D,20210701,000000,71.461,71.878,71.342,71.58,743311,0
+BUD.US,D,20210702,000000,70.885,71.054,70.637,70.964,858562,0
+BUD.US,D,20210706,000000,70.488,70.518,69.515,69.833,1280339,0
+BUD.US,D,20210707,000000,69.674,70.349,69.614,70.27,1196302,0
+BUD.US,D,20210708,000000,69.078,69.177,68.423,69.108,1536864,0
+BUD.US,D,20210709,000000,68.919,69.436,68.87,69.376,1038918,0
+BUD.US,D,20210712,000000,68.78,69.168,68.535,69.108,1115340,0
+BUD.US,D,20210713,000000,68.671,69.495,68.587,68.959,3024230,0
+BUD.US,D,20210714,000000,68.939,69.168,68.721,68.989,1143419,0
+BUD.US,D,20210715,000000,68.482,68.631,67.946,68.284,1478339,0
+BUD.US,D,20210716,000000,68.572,68.631,67.778,67.956,1419343,0
+BUD.US,D,20210719,000000,66.13,66.239,64.928,65.782,2731123,0
+BUD.US,D,20210720,000000,65.584,66.705,65.395,66.447,1746318,0
+BUD.US,D,20210721,000000,67.38,68.413,67.351,67.907,2183725,0
+BUD.US,D,20210722,000000,68.81,68.87,67.529,67.698,1336001,0
+BUD.US,D,20210723,000000,68.165,68.214,67.619,67.668,905060,0
+BUD.US,D,20210726,000000,67.39,68.532,67.341,68.512,1359536,0
+BUD.US,D,20210727,000000,68.334,68.631,68.016,68.214,1212106,0
+BUD.US,D,20210728,000000,67.996,68.433,67.917,68.135,1355243,0
+BUD.US,D,20210729,000000,65.206,65.593,64.174,64.323,4687593,0
+BUD.US,D,20210730,000000,63.667,63.896,62.287,62.526,3765160,0
+BUD.US,D,20210802,000000,62.516,63.181,62.407,62.496,1532895,0
+BUD.US,D,20210803,000000,62.129,62.148,61.563,62.059,1951511,0
+BUD.US,D,20210804,000000,61.741,61.93,60.858,60.908,2051680,0
+BUD.US,D,20210805,000000,61.374,61.841,61.225,61.394,1633188,0
+BUD.US,D,20210806,000000,61.781,61.9,61.097,61.245,1375482,0
+BUD.US,D,20210809,000000,60.808,60.848,60.272,60.471,1516563,0
+BUD.US,D,20210810,000000,60.669,60.878,60.55,60.63,909871,0
+BUD.US,D,20210811,000000,60.828,61.047,60.61,60.947,1042825,0
+BUD.US,D,20210812,000000,60.848,61.324,60.461,61.007,2457974,0
+BUD.US,D,20210813,000000,61.523,61.861,61.315,61.523,1716254,0
+BUD.US,D,20210816,000000,61.374,61.672,61.176,61.553,1283356,0
+BUD.US,D,20210817,000000,61.205,61.374,60.481,60.769,1213404,0
+BUD.US,D,20210818,000000,60.689,60.908,60.312,60.361,949151,0
+BUD.US,D,20210819,000000,59.259,59.587,58.943,59.438,2008778,0
+BUD.US,D,20210820,000000,59.379,59.735,59.14,59.528,1028559,0
+BUD.US,D,20210823,000000,59.915,60.431,59.855,60.173,778351,0
+BUD.US,D,20210824,000000,60.064,60.44,60.014,60.054,916712,0
+BUD.US,D,20210825,000000,60.481,60.664,59.974,60.491,1105795,0
+BUD.US,D,20210826,000000,60.213,60.471,60.004,60.123,828343,0
+BUD.US,D,20210827,000000,60.173,61.056,60.074,60.947,1393982,0
+BUD.US,D,20210830,000000,60.719,60.927,60.491,60.57,723722,0
+BUD.US,D,20210831,000000,60.56,61.037,60.481,60.808,1004484,0
+BUD.US,D,20210901,000000,61.95,62.089,61.533,61.841,1111558,0
+BUD.US,D,20210902,000000,60.57,60.788,59.915,59.964,2067952,0
+BUD.US,D,20210903,000000,59.716,59.845,59.19,59.438,1280971,0
+BUD.US,D,20210907,000000,58.426,59.584,58.356,59.001,2093633,0
+BUD.US,D,20210908,000000,58.435,59.111,58.296,58.505,1366242,0
+BUD.US,D,20210909,000000,57.333,57.691,57.085,57.512,1975085,0
+BUD.US,D,20210910,000000,57.075,57.532,56.961,57.006,2087638,0
+BUD.US,D,20210913,000000,57.502,58.277,57.483,58.028,2157554,0
+BUD.US,D,20210914,000000,57.87,57.87,56.688,56.827,1729333,0
+BUD.US,D,20210915,000000,56.768,57.135,56.519,56.758,1362917,0
+BUD.US,D,20210916,000000,56.926,57.209,56.5,56.976,1190237,0
+BUD.US,D,20210917,000000,57.224,57.582,56.857,57.542,3062283,0
+BUD.US,D,20210920,000000,56.43,57.17,56.241,56.708,1539736,0
+BUD.US,D,20210921,000000,57.264,57.741,57.185,57.333,1009795,0
+BUD.US,D,20210922,000000,58.078,58.704,57.969,57.989,1319397,0
+BUD.US,D,20210923,000000,58.475,58.581,58.207,58.406,831731,0
+BUD.US,D,20210924,000000,57.661,58.019,57.562,57.691,989988,0
+BUD.US,D,20210927,000000,58.138,59.289,58.078,59.259,2543798,0
+BUD.US,D,20210928,000000,59.359,59.458,57.969,57.979,3171948,0
+BUD.US,D,20210929,000000,57.482,57.711,56.971,57.125,2175109,0
+BUD.US,D,20210930,000000,56.778,56.807,55.963,55.973,2410147,0
+BUD.US,D,20211001,000000,56.291,56.5,55.636,56.092,2074359,0
+BUD.US,D,20211004,000000,56.241,56.619,55.815,55.993,2702512,0
+BUD.US,D,20211005,000000,55.884,55.944,55.477,55.775,4708049,0
+BUD.US,D,20211006,000000,54.097,54.643,53.908,54.643,5214607,0
+BUD.US,D,20211007,000000,54.871,55.149,54.315,54.375,4926638,0
+BUD.US,D,20211008,000000,54.752,55.11,54.438,54.554,2889009,0
+BUD.US,D,20211011,000000,54.802,54.802,53.933,53.978,3474529,0
+BUD.US,D,20211012,000000,53.799,54.057,53.688,53.819,5500770,0
+BUD.US,D,20211013,000000,54.405,55.417,54.226,55.219,3532418,0
+BUD.US,D,20211014,000000,56.112,56.539,55.894,55.944,3941975,0
+BUD.US,D,20211015,000000,55.596,55.606,54.792,54.891,4415860,0
+BUD.US,D,20211018,000000,54.772,55.388,54.673,54.961,3148497,0
+BUD.US,D,20211019,000000,55.189,55.546,55.002,55.517,2550639,0
+BUD.US,D,20211020,000000,56.261,56.41,55.983,56.043,2187823,0
+BUD.US,D,20211021,000000,55.944,56.003,55.393,55.596,2809708,0
+BUD.US,D,20211022,000000,55.914,56.003,55.626,55.805,2380744,0
+BUD.US,D,20211025,000000,55.685,56.053,55.378,55.854,1793056,0
+BUD.US,D,20211026,000000,56.738,56.926,56.281,56.5,2492108,0
+BUD.US,D,20211027,000000,57.194,57.294,56.47,56.758,3944417,0
+BUD.US,D,20211028,000000,60.858,63.926,60.371,62.079,9247207,0
+BUD.US,D,20211029,000000,61.454,61.811,60.436,60.778,4706835,0
+BUD.US,D,20211101,000000,59.776,60.232,59.667,60.074,2088001,0
+BUD.US,D,20211102,000000,59.825,59.954,59.513,59.627,1460300,0
+BUD.US,D,20211103,000000,59.13,60.381,59.12,60.352,1536172,0
+BUD.US,D,20211104,000000,59.289,59.349,58.684,59.071,2609557,0
+BUD.US,D,20211105,000000,60.084,60.481,59.895,60.342,1380574,0
+BUD.US,D,20211108,000000,60.034,60.163,59.617,59.855,969710,0
+BUD.US,D,20211109,000000,59.974,60.093,59.433,59.686,1000471,0
+BUD.US,D,20211110,000000,60.53,60.808,59.627,59.686,1390889,0
+BUD.US,D,20211111,000000,59.686,59.885,59.448,59.577,883114,0
+BUD.US,D,20211112,000000,59.428,59.567,59.081,59.16,1223248,0
+BUD.US,D,20211115,000000,59.518,59.796,59.369,59.577,888590,0
+BUD.US,D,20211116,000000,60.014,60.282,59.428,59.547,871008,0
+BUD.US,D,20211117,000000,59.071,59.398,58.867,59.051,2873493,0
+BUD.US,D,20211118,000000,58.982,59.011,58.391,59.001,1971006,0
+BUD.US,D,20211119,000000,58.396,58.624,57.929,58.118,2360065,0
+BUD.US,D,20211122,000000,58.118,58.793,58.058,58.078,911196,0
+BUD.US,D,20211123,000000,58.396,58.594,58.098,58.475,962690,0
+BUD.US,D,20211124,000000,57.83,58.396,57.83,58.277,1388195,0
+BUD.US,D,20211126,000000,57.363,57.979,56.653,57.83,3485721,0
+BUD.US,D,20211129,000000,57.84,58.118,56.658,56.946,1842019,0
+BUD.US,D,20211130,000000,56.202,56.351,54.717,55.318,4194667,0
+BUD.US,D,20211201,000000,56.271,56.341,54.494,54.524,2319616,0
+BUD.US,D,20211202,000000,55.527,56.276,55.527,55.993,2444154,0
+BUD.US,D,20211203,000000,56.132,56.132,55.467,56.053,2397062,0
+BUD.US,D,20211206,000000,56.529,58.505,56.509,58.148,2298564,0
+BUD.US,D,20211207,000000,58.287,58.495,57.909,58.019,1437900,0
+BUD.US,D,20211208,000000,57.304,57.444,57.065,57.423,2600197,0
+BUD.US,D,20211209,000000,57.463,57.463,56.867,56.986,2154376,0
+BUD.US,D,20211210,000000,57.532,57.681,57.135,57.502,1262497,0
+BUD.US,D,20211213,000000,57.472,57.472,56.934,57.244,2321157,0
+BUD.US,D,20211214,000000,57.75,58.257,57.364,57.433,1200094,0
+BUD.US,D,20211215,000000,57.095,57.681,56.738,57.542,2272714,0
+BUD.US,D,20211216,000000,58.922,59.299,58.763,58.972,1659470,0
+BUD.US,D,20211217,000000,59.349,59.875,59.19,59.359,1785096,0
+BUD.US,D,20211220,000000,58.435,58.733,57.979,58.187,1684327,0
+BUD.US,D,20211221,000000,58.664,59.686,58.644,59.587,1398727,0
+BUD.US,D,20211222,000000,59.051,59.954,59.021,59.954,1266937,0
+BUD.US,D,20211223,000000,59.935,60.491,59.915,60.332,1018539,0
+BUD.US,D,20211227,000000,59.915,60.262,59.706,60.252,857270,0
+BUD.US,D,20211228,000000,59.528,60.113,59.518,59.825,874434,0
+BUD.US,D,20211229,000000,59.567,59.885,59.468,59.825,950921,0
+BUD.US,D,20211230,000000,59.825,60.441,59.815,60.113,971636,0
+BUD.US,D,20211231,000000,60.103,60.342,59.676,60.113,898129,0
+BUD.US,D,20220103,000000,61.98,63.201,61.801,62.893,3504095,0
+BUD.US,D,20220104,000000,62.883,63.598,62.695,62.704,1651894,0
+BUD.US,D,20220105,000000,62.883,63.191,62.148,62.188,1128236,0
+BUD.US,D,20220106,000000,61.91,62.297,61.558,61.682,1341463,0
+BUD.US,D,20220107,000000,61.553,62.843,61.543,62.476,1405157,0
+BUD.US,D,20220110,000000,63.489,64.392,63.469,64.134,3388617,0
+BUD.US,D,20220111,000000,63.638,64.362,63.419,64.333,1014728,0
+BUD.US,D,20220112,000000,63.618,64.079,63.509,63.896,914513,0
+BUD.US,D,20220113,000000,65.742,66.264,65.385,65.862,1793189,0
+BUD.US,D,20220114,000000,67.202,67.42,66.616,67.311,2006531,0
+BUD.US,D,20220118,000000,66.715,67.003,66.298,66.388,1118491,0
+BUD.US,D,20220119,000000,65.653,65.951,65.226,65.425,1089489,0
+BUD.US,D,20220120,000000,65.454,66.03,65.015,65.117,720731,0
+BUD.US,D,20220121,000000,65.474,65.593,64.541,64.66,1445420,0
+BUD.US,D,20220124,000000,63.717,64.323,62.804,64.204,1643188,0
+BUD.US,D,20220125,000000,63.747,64.73,62.968,64.213,1275955,0
+BUD.US,D,20220126,000000,64.472,64.65,62.665,63.121,1455709,0
+BUD.US,D,20220127,000000,63.945,64.263,62.982,63.33,1216468,0
+BUD.US,D,20220128,000000,61.473,62.496,61.394,62.426,1396529,0
+BUD.US,D,20220131,000000,61.185,62.635,60.997,62.615,1419873,0
+BUD.US,D,20220201,000000,63.548,63.747,62.764,63.211,1028345,0
+BUD.US,D,20220202,000000,63.866,63.945,62.893,63.399,1052804,0
+BUD.US,D,20220203,000000,61.801,62,61.205,61.305,1304746,0
+BUD.US,D,20220204,000000,60.5,61.066,60.153,60.709,1088500,0
+BUD.US,D,20220207,000000,60.61,61.563,60.61,61.047,1227152,0
+BUD.US,D,20220208,000000,61.384,62,61.116,61.622,752519,0
+BUD.US,D,20220209,000000,61.513,61.553,61.185,61.414,858646,0
+BUD.US,D,20220210,000000,62.615,64.233,62.536,63.221,2017272,0
+BUD.US,D,20220211,000000,62.814,63.459,61.781,62.119,1364825,0
+BUD.US,D,20220214,000000,62.049,62.099,60.838,61.354,1028058,0
+BUD.US,D,20220215,000000,61.662,62.357,61.622,62.139,745755,0
+BUD.US,D,20220216,000000,63.28,63.777,63.092,63.757,1113746,0
+BUD.US,D,20220217,000000,63.012,63.25,62.516,62.704,868799,0
+BUD.US,D,20220218,000000,63.092,63.231,62.248,62.595,1031154,0
+BUD.US,D,20220222,000000,61.056,61.672,60.59,60.987,1287904,0
+BUD.US,D,20220223,000000,63.221,63.389,61.652,62.198,1826271,0
+BUD.US,D,20220224,000000,59.964,61.712,59.27,61.593,2349517,0
+BUD.US,D,20220225,000000,63.836,65.574,63.836,65.574,2440278,0
+BUD.US,D,20220228,000000,62,62.625,60.63,61.384,2847600,0
+BUD.US,D,20220301,000000,59.508,60.046,58.083,58.614,3870782,0
+BUD.US,D,20220302,000000,58.153,59.011,58.098,58.515,2184267,0
+BUD.US,D,20220303,000000,58.525,58.882,57.194,57.741,2775732,0
+BUD.US,D,20220304,000000,55.676,55.934,54.941,55.467,3294845,0
+BUD.US,D,20220307,000000,54.147,54.286,52.389,52.568,5196208,0
+BUD.US,D,20220308,000000,52.935,54.34,52.27,53.243,3669083,0
+BUD.US,D,20220309,000000,56.49,57.512,55.795,56.778,2417893,0
+BUD.US,D,20220310,000000,55.477,56.42,55.249,55.626,2219729,0
+BUD.US,D,20220311,000000,56.917,57.194,55.477,55.507,1877330,0
+BUD.US,D,20220314,000000,56.857,57.533,56.37,56.629,1840710,0
+BUD.US,D,20220315,000000,56.857,57.016,56.092,56.976,2111762,0
+BUD.US,D,20220316,000000,58.386,59.806,58.118,59.24,1855749,0
+BUD.US,D,20220317,000000,58.843,59.716,58.574,59.289,1288449,0
+BUD.US,D,20220318,000000,58.515,60.5,58.401,60.173,2226904,0
+BUD.US,D,20220321,000000,59.518,59.865,59.259,59.597,1648002,0
+BUD.US,D,20220322,000000,59.676,60.024,59.309,59.825,1345208,0
+BUD.US,D,20220323,000000,58.287,58.755,58.138,58.287,2779070,0
+BUD.US,D,20220324,000000,58.138,58.733,57.989,58.704,1416629,0
+BUD.US,D,20220325,000000,58.713,59.22,58.654,59.081,1093563,0
+BUD.US,D,20220328,000000,59.567,59.885,58.932,59.885,1389499,0
+BUD.US,D,20220329,000000,61.831,62.109,60.828,61.384,1121504,0
+BUD.US,D,20220330,000000,61.066,61.324,60.798,60.947,1001725,0
+BUD.US,D,20220331,000000,59.964,60.381,59.557,59.627,1662166,0
+BUD.US,D,20220401,000000,60.322,60.788,60.074,60.778,1218766,0
+BUD.US,D,20220404,000000,60.927,61.781,60.858,61.364,887762,0
+BUD.US,D,20220405,000000,60.5,60.927,60.143,60.361,628647,0
+BUD.US,D,20220406,000000,59.22,59.617,58.991,59.319,1414137,0
+BUD.US,D,20220407,000000,57.949,58.227,57.572,58.048,2050946,0
+BUD.US,D,20220408,000000,58.038,58.813,57.87,58.356,972842,0
+BUD.US,D,20220411,000000,57.999,58.594,57.931,58.068,1470661,0
+BUD.US,D,20220412,000000,57.81,58.435,57.373,57.532,1294897,0
+BUD.US,D,20220413,000000,57.502,58.296,57.482,58.157,955254,0
+BUD.US,D,20220414,000000,58.386,58.574,58.068,58.356,969839,0
+BUD.US,D,20220418,000000,58.227,58.584,58.038,58.296,742976,0
+BUD.US,D,20220419,000000,58.028,58.823,58.019,58.763,1308030,0
+BUD.US,D,20220420,000000,60.55,61.543,60.53,61.047,1416581,0
+BUD.US,D,20220421,000000,62.883,62.992,60.908,60.997,1221068,0
+BUD.US,D,20220422,000000,60.222,60.282,58.833,58.882,1042670,0
+BUD.US,D,20220425,000000,58.852,59.17,58.048,59.13,1342041,0
+BUD.US,D,20220426,000000,59.389,59.478,57.721,57.83,1215474,0
+BUD.US,D,20220427,000000,57.353,57.8,56.926,57.046,1151752,0
+BUD.US,D,20220428,000000,56.48,57.641,56.112,57.552,1175119,0
+BUD.US,D,20220429,000000,58.078,58.336,56.961,57.036,1084937,0
+BUD.US,D,20220502,000000,56.569,56.857,55.268,56.023,1314663,0
+BUD.US,D,20220503,000000,56.99,57.17,56.47,56.85,1599988,0
+BUD.US,D,20220504,000000,56.73,58.37,56.39,58.33,1523853,0
+BUD.US,D,20220505,000000,57.58,57.9,56.69,57.08,1740372,0
+BUD.US,D,20220506,000000,55.29,55.66,53.98,55,3654284,0
+BUD.US,D,20220509,000000,53.71,54.54,53.51,54.07,2486025,0
+BUD.US,D,20220510,000000,55.31,55.7,54.16,54.66,1991473,0
+BUD.US,D,20220511,000000,55.33,55.74,54.7,54.71,2222719,0
+BUD.US,D,20220512,000000,54.23,54.97,53.5,54.03,1481986,0
+BUD.US,D,20220513,000000,54.46,56.055,54.46,56.01,1324719,0
+BUD.US,D,20220516,000000,55.71,57.02,55.64,56.67,981986,0
+BUD.US,D,20220517,000000,57.13,57.64,57.04,57.64,900317,0
+BUD.US,D,20220518,000000,56.91,57.09,55.21,55.23,1109064,0
+BUD.US,D,20220519,000000,54.43,54.79,53.94,54.06,1225675,0
+BUD.US,D,20220520,000000,54.73,54.77,53.43,54.27,1137623,0
+BUD.US,D,20220523,000000,54.78,55.63,54.62,55.53,961623,0
+BUD.US,D,20220524,000000,55.29,55.51,54.73,55.24,914700,0
+BUD.US,D,20220525,000000,55.27,56.26,55.2,56.1,879125,0
+BUD.US,D,20220526,000000,56.38,56.86,56.34,56.48,864214,0
+BUD.US,D,20220527,000000,56.5,56.7523,56.25,56.65,812254,0
+BUD.US,D,20220531,000000,56.37,56.77,55.93,56.7,2105546,0
+BUD.US,D,20220601,000000,56.4,56.59,54.5,55.07,1274347,0
+BUD.US,D,20220602,000000,54.96,55.74,54.34,55.66,1036346,0
+BUD.US,D,20220603,000000,55.9,56.07,55.43,55.53,1237362,0
+BUD.US,D,20220606,000000,56,56.53,55.545,55.85,936520,0
+BUD.US,D,20220607,000000,55.85,56.42,55.445,56.32,1083133,0
+BUD.US,D,20220608,000000,55.92,55.94,55.01,55.18,812620,0
+BUD.US,D,20220609,000000,54.34,54.65,53.17,53.17,1206144,0
+BUD.US,D,20220610,000000,51.27,52.635,51.21,52.26,2226154,0
+BUD.US,D,20220613,000000,52,52.32,51.3,51.62,2485075,0
+BUD.US,D,20220614,000000,51.51,51.86,50.59,51.05,2101361,0
+BUD.US,D,20220615,000000,52.93,53.39,51.84,52.84,1695037,0
+BUD.US,D,20220616,000000,51.14,51.91,50.98,51.47,1388564,0
+BUD.US,D,20220617,000000,52.06,52.39,51.3329,51.69,1410677,0
+BUD.US,D,20220621,000000,52.07,52.11,51.395,51.7,1219261,0
+BUD.US,D,20220622,000000,51.5,52.68,51.44,52.15,1339670,0
+BUD.US,D,20220623,000000,52.38,52.7181,52.13,52.69,993869,0
+BUD.US,D,20220624,000000,53.11,53.96,52.99,53.94,1333967,0
+BUD.US,D,20220627,000000,53.8,54.39,53.7244,54.08,1565487,0
+BUD.US,D,20220628,000000,54.73,55.34,54.165,54.19,1988037,0
+BUD.US,D,20220629,000000,54.42,54.47,53.91,53.94,894258,0
+BUD.US,D,20220630,000000,53.32,54.24,52.99,53.95,1283002,0
+BUD.US,D,20220701,000000,53.92,55.125,53.805,55.08,1050690,0
+BUD.US,D,20220705,000000,54.15,54.699,53.4,54.63,1935495,0
+BUD.US,D,20220706,000000,54.53,55.38,54.33,54.79,1388458,0
+BUD.US,D,20220707,000000,54.36,54.72,54.26,54.55,1410954,0
+BUD.US,D,20220708,000000,55.37,55.78,55.1,55.52,1027233,0
+BUD.US,D,20220711,000000,55.21,55.38,54.68,54.78,769132,0
+BUD.US,D,20220712,000000,54.65,55.4,54.49,54.81,959852,0
+BUD.US,D,20220713,000000,54.54,55.5205,54.5,55.08,858579,0
+BUD.US,D,20220714,000000,53.99,54.65,53.56,54.59,926520,0
+BUD.US,D,20220715,000000,54.42,54.72,54.1,54.58,979025,0
+BUD.US,D,20220718,000000,55.07,55.46,54.47,54.61,803384,0
+BUD.US,D,20220719,000000,55.68,56.24,55.5501,56.18,893047,0
+BUD.US,D,20220720,000000,55.54,55.59,54.35,54.56,1099988,0
+BUD.US,D,20220721,000000,53.7,54.64,53.69,54.41,724451,0
+BUD.US,D,20220722,000000,54.13,54.46,53.805,54.27,959677,0
+BUD.US,D,20220725,000000,54.89,55.08,54.43,55.02,875761,0
+BUD.US,D,20220726,000000,54.61,55.07,54.53,54.72,1103461,0
+BUD.US,D,20220727,000000,55.35,56.24,54.9,56.16,2176511,0
+BUD.US,D,20220728,000000,52.99,53.71,51.92,53.3,3111480,0
+BUD.US,D,20220729,000000,53.13,53.76,53,53.54,1551539,0
+BUD.US,D,20220801,000000,53,53.335,52.54,52.8,1347227,0
+BUD.US,D,20220802,000000,52.42,52.44,51.655,51.74,2175564,0
+BUD.US,D,20220803,000000,52.49,53.255,52.2926,53.19,1574263,0
+BUD.US,D,20220804,000000,53.3,53.79,53.15,53.78,1358793,0
+BUD.US,D,20220805,000000,53.11,53.35,52.84,53.24,1049190,0
+BUD.US,D,20220808,000000,53.9,54.54,53.85,54.01,1393508,0
+BUD.US,D,20220809,000000,53.92,54.02,53.36,53.55,1314353,0
+BUD.US,D,20220810,000000,54.65,55.095,54.57,55.02,1287101,0
+BUD.US,D,20220811,000000,54.82,55.02,54.285,54.43,880049,0
+BUD.US,D,20220812,000000,54.3,54.89,54.3,54.89,849372,0
+BUD.US,D,20220815,000000,54.29,54.565,54.08,54.48,1207903,0
+BUD.US,D,20220816,000000,54.17,54.91,54.03,54.78,840346,0
+BUD.US,D,20220817,000000,53.93,54.36,53.7129,53.96,986626,0
+BUD.US,D,20220818,000000,53.57,53.57,52.99,53.29,1148289,0
+BUD.US,D,20220819,000000,52.7,52.86,52.375,52.51,1229719,0
+BUD.US,D,20220822,000000,51.48,51.615,50.845,51.22,1990687,0
+BUD.US,D,20220823,000000,51.01,51.66,50.98,51.54,1622407,0
+BUD.US,D,20220824,000000,51.49,52.385,51.41,51.99,1326685,0
+BUD.US,D,20220825,000000,51.6,51.76,51.07,51.29,1714105,0
+BUD.US,D,20220826,000000,51.19,51.33,49.58,49.67,1695988,0
+BUD.US,D,20220829,000000,49.62,49.92,49.28,49.69,1519555,0
+BUD.US,D,20220830,000000,49.89,50,49.11,49.32,2319110,0
+BUD.US,D,20220831,000000,48.82,49.09,48.355,48.36,1201087,0
+BUD.US,D,20220901,000000,47.47,47.99,47.23,47.98,1371496,0
+BUD.US,D,20220902,000000,48.57,49.02,47.66,47.87,1301271,0
+BUD.US,D,20220906,000000,48.95,49.03,48.265,48.34,1621942,0
+BUD.US,D,20220907,000000,48.18,49.11,48.18,49.04,1353929,0
+BUD.US,D,20220908,000000,48.93,49.42,48.64,49.24,1137392,0
+BUD.US,D,20220909,000000,49.86,49.99,49.6431,49.9,1032615,0
+BUD.US,D,20220912,000000,51.45,51.815,51.33,51.62,1965782,0
+BUD.US,D,20220913,000000,50.58,50.9,49.47,49.58,1429251,0
+BUD.US,D,20220914,000000,48.93,49.19,48.625,49.16,1323754,0
+BUD.US,D,20220915,000000,48.89,49.435,48.79,48.99,904361,0
+BUD.US,D,20220916,000000,49.01,49.64,48.95,49.43,1565276,0
+BUD.US,D,20220919,000000,49.26,50.13,49.22,50.07,1167619,0
+BUD.US,D,20220920,000000,49.74,49.74,48.745,49.19,1092507,0
+BUD.US,D,20220921,000000,48.95,49.09,48.13,48.14,1066623,0
+BUD.US,D,20220922,000000,49.08,49.11,48.4,48.57,1504057,0
+BUD.US,D,20220923,000000,47.42,47.46,46.26,46.64,1604817,0
+BUD.US,D,20220926,000000,45.92,46.06,45.25,45.54,1565640,0
+BUD.US,D,20220927,000000,46.23,46.45,44.94,45.16,2076147,0
+BUD.US,D,20220928,000000,45.22,45.9,44.97,45.73,2602349,0
+BUD.US,D,20220929,000000,45.26,45.56,44.68,45.44,1683004,0
+BUD.US,D,20220930,000000,45.94,45.97,45.05,45.16,2662033,0
+BUD.US,D,20221003,000000,44.99,45.905,44.83,45.85,1639966,0
+BUD.US,D,20221004,000000,47.67,48.315,47.63,48,2363664,0
+BUD.US,D,20221005,000000,46.89,47.03,46.2,46.75,1334671,0
+BUD.US,D,20221006,000000,46.12,46.24,45.68,45.82,1336167,0
+BUD.US,D,20221007,000000,45.52,45.7711,45.08,45.32,1674178,0
+BUD.US,D,20221010,000000,45.11,45.28,44.58,44.94,1444721,0
+BUD.US,D,20221011,000000,44.87,45.47,44.63,44.9,1791009,0
+BUD.US,D,20221012,000000,45.15,45.925,44.99,45.67,1175062,0
+BUD.US,D,20221013,000000,44.66,46.445,44.51,46.36,1538288,0
+BUD.US,D,20221014,000000,46.65,46.71,45.56,45.57,1167406,0
+BUD.US,D,20221017,000000,46.31,46.94,46.25,46.65,1259017,0
+BUD.US,D,20221018,000000,47.57,47.75,46.72,46.91,1723803,0
+BUD.US,D,20221019,000000,46.11,46.23,45.22,45.61,1764792,0
+BUD.US,D,20221020,000000,45.32,45.8,45.14,45.23,1463200,0
+BUD.US,D,20221021,000000,45.16,46.395,45.02,46.24,1620196,0
+BUD.US,D,20221024,000000,46.53,47,46.32,46.9,1343009,0
+BUD.US,D,20221025,000000,46.66,47.43,46.62,47.4,1250858,0
+BUD.US,D,20221026,000000,46.66,47.71,46.6287,47.22,1482269,0
+BUD.US,D,20221027,000000,50.01,50.51,49.5,49.55,1998784,0
+BUD.US,D,20221028,000000,50.15,50.45,49.565,50.34,2497093,0
+BUD.US,D,20221031,000000,50,50.29,49.925,50.1,1454462,0
+BUD.US,D,20221101,000000,51.44,51.5,50.79,51.07,1705091,0
+BUD.US,D,20221102,000000,49.9,50.87,49.43,49.5,1428050,0
+BUD.US,D,20221103,000000,48.82,49.3,48.685,49.16,1309172,0
+BUD.US,D,20221104,000000,51.62,52.42,51.22,52.12,2593152,0
+BUD.US,D,20221107,000000,52.81,52.93,52.355,52.76,1534676,0
+BUD.US,D,20221108,000000,52.59,52.98,52.19,52.57,1059231,0
+BUD.US,D,20221109,000000,52.23,52.61,52.035,52.11,1600646,0
+BUD.US,D,20221110,000000,53.82,54.1,53.245,53.76,2208898,0
+BUD.US,D,20221111,000000,54.55,55.49,54.12,55.36,2304324,0
+BUD.US,D,20221114,000000,55.09,55.41,54.75,54.77,1403066,0
+BUD.US,D,20221115,000000,54.71,55.15,54.11,54.75,1251811,0
+BUD.US,D,20221116,000000,54.94,55.195,54.845,55.04,1306767,0
+BUD.US,D,20221117,000000,54.46,55.04,54.38,55.01,902656,0
+BUD.US,D,20221118,000000,55.5,55.56,55.175,55.53,931629,0
+BUD.US,D,20221121,000000,55.14,55.56,55.13,55.5,959583,0
+BUD.US,D,20221122,000000,55.7,55.93,55.61,55.93,832036,0
+BUD.US,D,20221123,000000,55.94,56.38,55.85,56.38,714006,0
+BUD.US,D,20221125,000000,56.4,56.78,56.4,56.59,385191,0
+BUD.US,D,20221128,000000,58.85,59.1,58.06,58.17,1953594,0
+BUD.US,D,20221129,000000,58.43,58.505,57.99,58.02,1956704,0
+BUD.US,D,20221130,000000,58.45,58.895,57.64,58.89,1259829,0
+BUD.US,D,20221201,000000,59.91,59.995,59.37,59.73,1297100,0
+BUD.US,D,20221202,000000,59.9,60.41,59.71,60.35,967647,0
+BUD.US,D,20221205,000000,59.48,59.62,59.16,59.45,972989,0
+BUD.US,D,20221206,000000,59.34,59.52,58.8,59.02,761553,0
+BUD.US,D,20221207,000000,59.67,59.67,59.12,59.35,612541,0
+BUD.US,D,20221208,000000,59.46,59.7,59.32,59.57,895376,0
+BUD.US,D,20221209,000000,59.64,60.18,59.58,59.61,869638,0
+BUD.US,D,20221212,000000,59.73,60.04,59.4,59.99,817985,0
+BUD.US,D,20221213,000000,61.44,61.63,60.69,60.81,1374837,0
+BUD.US,D,20221214,000000,60.84,61.51,60.72,61.14,964428,0
+BUD.US,D,20221215,000000,59.97,60.03,59.2,59.74,1530327,0
+BUD.US,D,20221216,000000,59.15,59.7,59.09,59.63,1277526,0
+BUD.US,D,20221219,000000,59.65,59.77,59.221,59.48,895343,0
+BUD.US,D,20221220,000000,59.61,59.8,59.36,59.37,932696,0
+BUD.US,D,20221221,000000,59.85,60.47,59.84,60.42,795719,0
+BUD.US,D,20221222,000000,60.39,60.445,59.61,60.12,751477,0
+BUD.US,D,20221223,000000,60.03,60.43,59.92,60.37,800286,0
+BUD.US,D,20221227,000000,60.39,60.62,60.235,60.36,715096,0
+BUD.US,D,20221228,000000,60.54,60.7,59.93,59.96,653941,0
+BUD.US,D,20221229,000000,60.5,60.77,60.34,60.38,1013468,0
+BUD.US,D,20221230,000000,60.25,60.42,59.75,60.04,1092800,0
+BUD.US,D,20230103,000000,60.31,60.52,59.51,59.6,1286072,0
+BUD.US,D,20230104,000000,61.17,61.565,60.85,61.3,1935685,0
+BUD.US,D,20230105,000000,60.47,60.76,59.96,60.24,1231744,0
+BUD.US,D,20230106,000000,60.1,61.22,59.97,61.09,953318,0
+BUD.US,D,20230109,000000,60.48,61.17,60.42,60.67,1330537,0
+BUD.US,D,20230110,000000,60.46,60.61,60.25,60.45,1468969,0
+BUD.US,D,20230111,000000,60.9,61.89,60.9,61.88,2006948,0
+BUD.US,D,20230112,000000,60.32,60.87,59.87,60.49,2693545,0
+BUD.US,D,20230113,000000,60.68,61.246,60.68,60.92,1219503,0
+BUD.US,D,20230117,000000,61.08,61.5476,60.95,61.07,1689029,0
+BUD.US,D,20230118,000000,61.31,61.38,59.28,59.29,1669997,0
+BUD.US,D,20230119,000000,59.16,59.66,59.13,59.33,1383366,0
+BUD.US,D,20230120,000000,59.53,59.8,59.16,59.8,1216607,0
+BUD.US,D,20230123,000000,59.67,59.705,59.0175,59.3,1613048,0
+BUD.US,D,20230124,000000,59.12,59.61,58.895,59.44,1459201,0
+BUD.US,D,20230125,000000,59.47,60.32,59.31,60.31,1165745,0
+BUD.US,D,20230126,000000,59.67,59.73,59.225,59.66,787252,0
+BUD.US,D,20230127,000000,58.35,58.79,58.33,58.65,964081,0
+BUD.US,D,20230130,000000,58.86,59.38,58.62,58.74,1477452,0
+BUD.US,D,20230131,000000,59.79,60.3,59.48,60.29,1520483,0
+BUD.US,D,20230201,000000,60.66,60.7,59.36,60.27,3548618,0
+BUD.US,D,20230202,000000,60.08,60.23,59.725,59.87,2386278,0
+BUD.US,D,20230203,000000,59.51,59.6,58.74,59.19,2037982,0
+BUD.US,D,20230206,000000,58.73,58.89,58.51,58.73,980558,0
+BUD.US,D,20230207,000000,58.03,58.59,57.79,58.42,1239682,0
+BUD.US,D,20230208,000000,58.4,58.495,58.14,58.2,785503,0
+BUD.US,D,20230209,000000,58.9,58.93,57.965,58.08,1163388,0
+BUD.US,D,20230210,000000,57.98,58.22,57.83,58.05,1027919,0
+BUD.US,D,20230213,000000,58.28,58.91,58.19,58.87,822184,0
+BUD.US,D,20230214,000000,58.95,59.2,58.57,58.82,986944,0
+BUD.US,D,20230215,000000,59.01,59.42,58.82,59.4,972865,0
+BUD.US,D,20230216,000000,58.9,59.17,58.59,58.88,1162900,0
+BUD.US,D,20230217,000000,58.24,58.97,58.24,58.82,816066,0
+BUD.US,D,20230221,000000,59.28,59.4,58.875,59.1,988385,0
+BUD.US,D,20230222,000000,59.98,60.19,59.86,60.05,1331201,0
+BUD.US,D,20230223,000000,60.71,60.85,60.3,60.79,1005513,0
+BUD.US,D,20230224,000000,60.13,60.33,59.79,60.32,887639,0
+BUD.US,D,20230227,000000,60.75,60.85,60.52,60.72,1053937,0
+BUD.US,D,20230228,000000,60.88,61.21,60.6,60.7,1343001,0
+BUD.US,D,20230301,000000,61.2,61.25,60.03,60.25,1995970,0
+BUD.US,D,20230302,000000,60.33,61.09,59.93,61.09,1759664,0
+BUD.US,D,20230303,000000,61.03,62.1,60.795,62.08,2413721,0
+BUD.US,D,20230306,000000,61.26,61.42,60.93,61.09,1669661,0
+BUD.US,D,20230307,000000,60.84,60.89,59.73,59.78,2061196,0
+BUD.US,D,20230308,000000,59.95,60.22,59.79,60,2040485,0
+BUD.US,D,20230309,000000,60.99,61.5,60.25,60.29,2582309,0
+BUD.US,D,20230310,000000,61.63,61.66,60,60.26,2469910,0
+BUD.US,D,20230313,000000,59.55,60.18,59.43,59.48,1997154,0
+BUD.US,D,20230314,000000,60.64,60.97,60.34,60.81,1698704,0
+BUD.US,D,20230315,000000,58.31,59.5025,58.26,59.42,1947117,0
+BUD.US,D,20230316,000000,59.89,60.84,59.7,60.81,1475592,0
+BUD.US,D,20230317,000000,59.43,60.21,59.36,59.91,1566451,0
+BUD.US,D,20230320,000000,59.93,60.61,59.92,60.42,1179136,0
+BUD.US,D,20230321,000000,61.6,61.68,61.13,61.3,1750346,0
+BUD.US,D,20230322,000000,62.16,62.53,61.61,61.65,1559031,0
+BUD.US,D,20230323,000000,61.99,62.34,61.55,61.85,1307681,0
+BUD.US,D,20230324,000000,61.44,62.245,61.33,62.18,1474954,0
+BUD.US,D,20230327,000000,62.57,63.015,62.57,62.97,1122145,0
+BUD.US,D,20230328,000000,62.73,63.56,62.655,63.47,1643357,0
+BUD.US,D,20230329,000000,64.64,65.31,64.348,65.3,1927826,0
+BUD.US,D,20230330,000000,66.12,66.42,65.92,66.39,1605757,0
+BUD.US,D,20230331,000000,66.99,67.09,66.39,66.73,1393854,0
+BUD.US,D,20230403,000000,66.52,66.805,66.29,66.57,1200234,0
+BUD.US,D,20230404,000000,66.78,67.01,66.23,66.53,2090827,0
+BUD.US,D,20230405,000000,66.91,67.005,66.455,66.5,1751755,0
+BUD.US,D,20230406,000000,66.31,66.76,66.265,66.34,2061867,0
+BUD.US,D,20230410,000000,64.99,65.09,64.03,64.96,3867196,0
+BUD.US,D,20230411,000000,65.19,66.06,64.97,65.11,6433910,0
+BUD.US,D,20230412,000000,64.4,64.52,63.35,63.38,5881751,0
+BUD.US,D,20230413,000000,64.16,64.5,63.78,64.34,5257376,0
+BUD.US,D,20230414,000000,64.66,64.78,64.25,64.56,2999206,0
+BUD.US,D,20230417,000000,64.83,65.12,64.61,64.92,1995066,0
+BUD.US,D,20230418,000000,64.61,64.61,64.19,64.36,1729536,0
+BUD.US,D,20230419,000000,65.54,66.02,65.2907,65.97,2827113,0
+BUD.US,D,20230420,000000,65.69,65.8,65.27,65.43,2200323,0
+BUD.US,D,20230421,000000,65.35,65.59,65.06,65.52,3035285,0
+BUD.US,D,20230424,000000,66.05,66.24,65.51,65.66,2277515,0
+BUD.US,D,20230425,000000,65.39,66.03,65.28,65.65,1523689,0
+BUD.US,D,20230426,000000,66.55,66.56,66.0467,66.2,1645776,0
+BUD.US,D,20230427,000000,65.55,66.23,65.51,66.19,1370754,0
+BUD.US,D,20230428,000000,64.5,65.27,64.44,64.97,2080597,0
+BUD.US,D,20230501,000000,65.11,65.42,64.57,64.63,1381155,0
+BUD.US,D,20230502,000000,64.17,64.24,63.48,63.67,3277051,0
+BUD.US,D,20230503,000000,63.92,64.1,63.48,63.69,3316763,0
+BUD.US,D,20230504,000000,64.92,66.32,64.8,65.9,3680099,0
+BUD.US,D,20230505,000000,64.115,65.29,63.35,64.83,3519041,0
+BUD.US,D,20230508,000000,64.83,64.91,64.465,64.68,1381442,0
+BUD.US,D,20230509,000000,63.72,63.845,63.46,63.51,1619353,0
+BUD.US,D,20230510,000000,62.77,62.77,61.51,61.81,2865232,0
+BUD.US,D,20230511,000000,61.46,61.59,61.07,61.43,2092125,0
+BUD.US,D,20230512,000000,61.19,61.24,60.88,61.05,1797270,0
+BUD.US,D,20230515,000000,61.37,61.37,60.9314,61.06,1391929,0
+BUD.US,D,20230516,000000,60.45,60.54,59.68,59.69,2115537,0
+BUD.US,D,20230517,000000,59.09,59.17,58.655,58.76,3003334,0
+BUD.US,D,20230518,000000,59.17,59.2,58.565,58.8,2017595,0
+BUD.US,D,20230519,000000,59.16,59.61,59.14,59.38,1637392,0
+BUD.US,D,20230522,000000,59.21,59.31,58.56,58.83,2092485,0
+BUD.US,D,20230523,000000,58.82,59.08,58.57,58.74,2550138,0
+BUD.US,D,20230524,000000,57.44,57.905,57.41,57.6,2923248,0
+BUD.US,D,20230525,000000,56.65,57.13,56.6267,56.87,3171098,0
+BUD.US,D,20230526,000000,56.9,57.2,56.815,57.15,2333865,0
+BUD.US,D,20230530,000000,55.84,56.07,54.36,54.46,4259222,0
+BUD.US,D,20230531,000000,52.95,53.83,52.93,53.4,4512616,0
+BUD.US,D,20230601,000000,53.71,54.155,53.51,53.81,3469556,0
+BUD.US,D,20230602,000000,53.95,54.87,53.92,54.85,3138140,0
+BUD.US,D,20230605,000000,54.2,54.96,54.15,54.18,2656276,0
+BUD.US,D,20230606,000000,54.37,54.97,54.34,54.93,3945010,0
+BUD.US,D,20230607,000000,55,55.57,54.92,55.17,5142271,0
+BUD.US,D,20230608,000000,54.64,55.1669,54.64,55.08,2350176,0
+BUD.US,D,20230609,000000,55.31,55.335,54.9121,55.16,4536142,0
+BUD.US,D,20230612,000000,55.5,55.5,54.78,55.15,3128906,0
+BUD.US,D,20230613,000000,55.26,55.72,55.17,55.62,2611303,0
+BUD.US,D,20230614,000000,56.46,57.04,56.37,56.67,3734601,0
+BUD.US,D,20230615,000000,57.43,58.59,57.27,58.57,4112979,0
+BUD.US,D,20230616,000000,58.96,59.14,58.13,58.21,3548882,0
+BUD.US,D,20230620,000000,57.11,57.16,56.695,56.76,2093681,0
+BUD.US,D,20230621,000000,56.42,56.805,56.22,56.73,1641735,0
+BUD.US,D,20230622,000000,58,58.03,57.425,57.89,1952191,0
+BUD.US,D,20230623,000000,57.32,57.39,57.005,57.12,1569353,0
+BUD.US,D,20230626,000000,56.78,56.81,56.31,56.36,1948930,0
+BUD.US,D,20230627,000000,56.48,56.57,56.32,56.53,1934305,0
+BUD.US,D,20230628,000000,56.16,56.18,55.855,55.9,1631995,0
+BUD.US,D,20230629,000000,55.55,55.78,55.48,55.59,1757811,0
+BUD.US,D,20230630,000000,56.46,56.76,56.3,56.72,1524522,0
+BUD.US,D,20230703,000000,57,57.42,56.97,57.26,799889,0
+BUD.US,D,20230705,000000,56.96,57.12,56.57,56.69,1623992,0
+BUD.US,D,20230706,000000,55.69,55.79,55.105,55.33,2233598,0
+BUD.US,D,20230707,000000,55.44,55.71,55.37,55.5,1999350,0
+BUD.US,D,20230710,000000,55.79,55.97,55.52,55.58,1464210,0
+BUD.US,D,20230711,000000,56.25,56.31,55.88,56.2,1573822,0
+BUD.US,D,20230712,000000,57.01,57.47,56.91,57.23,1877332,0
+BUD.US,D,20230713,000000,58.19,58.232,57.8318,58.15,1870374,0
+BUD.US,D,20230714,000000,58.34,58.38,58.035,58.19,1313779,0
+BUD.US,D,20230717,000000,57.78,57.78,57.45,57.6,1124861,0
+BUD.US,D,20230718,000000,57.5,57.93,57.31,57.5,1281011,0
+BUD.US,D,20230719,000000,58.15,58.46,58.115,58.43,2658879,0
+BUD.US,D,20230720,000000,58.95,59.03,58.52,58.73,3295852,0
+BUD.US,D,20230721,000000,58.73,58.79,58.3,58.55,2512958,0
+BUD.US,D,20230724,000000,58.14,58.55,58.035,58.37,2476793,0
+BUD.US,D,20230725,000000,58.44,58.69,58.26,58.56,2129546,0
+BUD.US,D,20230726,000000,58.3,58.7899,58.275824,58.69,1877595,0
+BUD.US,D,20230727,000000,59.08,59.21,58.1,58.14,2303769,0
+BUD.US,D,20230728,000000,58.79,59.14,58.67,58.86,1934034,0
+BUD.US,D,20230731,000000,57.8,58.16,57.17,57.3,3449629,0
+BUD.US,D,20230801,000000,57.15,57.295,56.532558,56.84,3107999,0
+BUD.US,D,20230802,000000,55.75,56.32,55.7,56.23,3451298,0
+BUD.US,D,20230803,000000,57.46,57.46,56.51,56.98,4232819,0
+BUD.US,D,20230804,000000,56.43,57.28,56.42,56.49,3167669,0
+BUD.US,D,20230807,000000,56.58,56.64,56.32,56.44,2594262,0
+BUD.US,D,20230808,000000,55.98,56.405,55.79,56.32,2176696,0
+BUD.US,D,20230809,000000,56.45,56.717,56.305,56.5,1923191,0
+BUD.US,D,20230810,000000,56.97,57.35,56.79,56.84,1895163,0
+BUD.US,D,20230811,000000,56.32,56.585,56.12,56.3,1709396,0
+BUD.US,D,20230814,000000,56,56.385,55.82,56.35,1340199,0
+BUD.US,D,20230815,000000,55.99,56.08,55.44,55.51,1360505,0
+BUD.US,D,20230816,000000,55.4,55.605,55.025,55.05,1506737,0
+BUD.US,D,20230817,000000,55.47,55.7,55.2258,55.39,1329065,0
+BUD.US,D,20230818,000000,55.22,55.83,55.15,55.75,1658386,0
+BUD.US,D,20230821,000000,56.29,56.41,55.85,56.2,1953583,0
+BUD.US,D,20230822,000000,56.15,56.24,56,56.14,1665377,0
+BUD.US,D,20230823,000000,56.08,56.92,56.08,56.91,1591331,0
+BUD.US,D,20230824,000000,56.67,57.01,56.41,56.44,1290978,0
+BUD.US,D,20230825,000000,56.86,56.86,56.2001,56.66,1402092,0
+BUD.US,D,20230828,000000,57.1,57.37,57.0202,57.25,1195253,0
+BUD.US,D,20230829,000000,57.13,57.93,57.13,57.92,2520126,0
+BUD.US,D,20230830,000000,57.97,58.28,57.82,57.85,1649757,0
+BUD.US,D,20230831,000000,57.48,57.6,56.845,56.89,1770878,0
+BUD.US,D,20230901,000000,56.91,57,55.96,56.18,2889016,0
+BUD.US,D,20230905,000000,55.86,55.9,55.55,55.72,1950802,0
+BUD.US,D,20230906,000000,55.9,56.5,55.81,56.03,3050601,0
+BUD.US,D,20230907,000000,56.06,56.43,56.06,56.2,1886063,0
+BUD.US,D,20230908,000000,56.19,56.35,56.08,56.22,1004983,0
+BUD.US,D,20230911,000000,56.56,57.135,56.48,57.05,2326044,0
+BUD.US,D,20230912,000000,56.58,56.8,56.15,56.18,1532572,0
+BUD.US,D,20230913,000000,55.82,56.315,55.82,56.02,1938019,0
+BUD.US,D,20230914,000000,56.23,56.9078,56,56.85,1822066,0
+BUD.US,D,20230915,000000,57.04,57.33,56.805,56.87,2550221,0
+BUD.US,D,20230918,000000,57.07,57.65,56.955,57.64,1634173,0
+BUD.US,D,20230919,000000,57.72,57.79,57.415,57.48,1069004,0
+BUD.US,D,20230920,000000,57.43,57.61,57.24,57.39,1714815,0
+BUD.US,D,20230921,000000,57.35,57.35,56.74,56.83,1935439,0
+BUD.US,D,20230922,000000,56.9,56.99,56.395,56.44,1020279,0
+BUD.US,D,20230925,000000,55.73,55.78,55.08,55.2,1424019,0
+BUD.US,D,20230926,000000,54.53,54.77,54.21,54.26,1456766,0
+BUD.US,D,20230927,000000,54.19,54.21,53.125,53.38,1549212,0
+BUD.US,D,20230928,000000,53.41,53.89,53.28,53.56,1506734,0
+BUD.US,D,20230929,000000,55.75,55.83,55.29,55.3,2942802,0
+BUD.US,D,20231002,000000,54.51,54.579,53.255,53.42,2883174,0
+BUD.US,D,20231003,000000,53.03,53.26,52.67,52.98,2269584,0
+BUD.US,D,20231004,000000,53.04,53.12,52.475,53,1923026,0
+BUD.US,D,20231005,000000,53.9,54.18,52.32,52.78,4983817,0
+BUD.US,D,20231006,000000,52.35,53.025,51.66,52.8,5046432,0
+BUD.US,D,20231009,000000,52.31,52.55,51.97,52.54,1443382,0
+BUD.US,D,20231010,000000,53.4,53.815,53.28,53.64,2089442,0
+BUD.US,D,20231011,000000,54.58,54.7499,54.295,54.55,2056763,0
+BUD.US,D,20231012,000000,54.62,54.66,53.41,53.62,3003857,0
+BUD.US,D,20231013,000000,53.68,53.805,53.355,53.71,1834969,0
+BUD.US,D,20231016,000000,53.87,54.445,53.57,54.33,1446457,0
+BUD.US,D,20231017,000000,53.97,54.27,53.72,54.02,3260216,0
+BUD.US,D,20231018,000000,53.63,53.77,53.13,53.26,1614530,0
+BUD.US,D,20231019,000000,53.28,53.81,53.02,53.28,1729967,0
+BUD.US,D,20231020,000000,53.07,53.17,52.53,52.57,1478209,0
+BUD.US,D,20231023,000000,52.56,53.07,52.36,52.68,1396478,0
+BUD.US,D,20231024,000000,53.02,53.43,52.98,53.42,2351458,0
+BUD.US,D,20231025,000000,53.73,54.17,53.365,53.74,2574282,0
+BUD.US,D,20231026,000000,53.67,53.89,53.255,53.38,1570425,0
+BUD.US,D,20231027,000000,53.62,53.66,52.745,52.83,2357665,0
+BUD.US,D,20231030,000000,54.12,54.21,53.75,54.03,2243958,0
+BUD.US,D,20231031,000000,55.75,56.98,55.73,56.87,3462548,0
+BUD.US,D,20231101,000000,56.43,56.81,56.015,56.8,3691849,0
+BUD.US,D,20231102,000000,57.83,58.2,57.515,58.13,2171624,0
+BUD.US,D,20231103,000000,58.87,59.295,58.76,58.91,3389984,0
+BUD.US,D,20231106,000000,58.9,59.06,58.6913,58.88,1714322,0
+BUD.US,D,20231107,000000,58.7,59.3,58.54,59.06,1444572,0
+BUD.US,D,20231108,000000,59.59,59.69,59.21,59.32,2067139,0
+BUD.US,D,20231109,000000,60.02,60.25,59.765,59.85,2822533,0
+BUD.US,D,20231110,000000,59.46,59.72,58.3002,59.61,2804204,0
+BUD.US,D,20231113,000000,59.4,60.03,59.18,59.71,1729639,0
+BUD.US,D,20231114,000000,60.75,61.31,60.555,61.23,2487171,0
+BUD.US,D,20231115,000000,61.29,61.545,60.93,61.19,1681995,0
+BUD.US,D,20231116,000000,61.04,61.445,61,61.11,959050,0
+BUD.US,D,20231117,000000,61.44,61.53,60.975,61.33,1850329,0
+BUD.US,D,20231120,000000,61.53,62.015,61.455,61.83,1399353,0
+BUD.US,D,20231121,000000,62.04,62.19,61.91,62.03,1087683,0
+BUD.US,D,20231122,000000,62.5,62.71,62.25,62.7,1186257,0
+BUD.US,D,20231124,000000,62.81,63.225,62.79,63.11,821590,0
+BUD.US,D,20231127,000000,62.82,62.87,62.4,62.6,1222901,0
+BUD.US,D,20231128,000000,62.61,62.91,62.495,62.79,986320,0
+BUD.US,D,20231129,000000,62.94,62.99,62.51,62.61,1158340,0
+BUD.US,D,20231130,000000,62.77,62.94,62.4,62.93,1215220,0
+BUD.US,D,20231201,000000,62.94,63.515,62.83,63.39,1331745,0
+BUD.US,D,20231204,000000,62.86,63.43,62.86,63.15,1134068,0
+BUD.US,D,20231205,000000,63,63.41,62.86,63.17,2342594,0
+BUD.US,D,20231206,000000,63.32,63.39,62.485,62.5,1283538,0
+BUD.US,D,20231207,000000,62.64,62.9,62.565,62.88,983527,0
+BUD.US,D,20231208,000000,62.98,63.285,62.925,63.02,899142,0
+BUD.US,D,20231211,000000,62.78,63.105,62.78,63.06,803434,0
+BUD.US,D,20231212,000000,63.32,63.4,63.12,63.3,1117947,0
+BUD.US,D,20231213,000000,62.21,63.395,61.83,63.29,2289468,0
+BUD.US,D,20231214,000000,62.64,63.49,62.52,62.79,2215989,0
+BUD.US,D,20231215,000000,62.68,62.825,62.44,62.51,1555059,0
+BUD.US,D,20231218,000000,62.42,62.945,62.17,62.85,1215727,0
+BUD.US,D,20231219,000000,63.28,63.86,63.13,63.86,1604370,0
+BUD.US,D,20231220,000000,63.7,63.87,62.86,62.88,1525213,0
+BUD.US,D,20231221,000000,63.38,63.63,63.06,63.63,1230947,0
+BUD.US,D,20231222,000000,64.05,64.52,64.0371,64.5,1633891,0
+BUD.US,D,20231226,000000,64.25,64.895,64.25,64.62,1059443,0
+BUD.US,D,20231227,000000,64.55,64.89,64.46,64.87,844742,0
+BUD.US,D,20231228,000000,64.81,65.01,64.59,64.69,1077942,0
+BUD.US,D,20231229,000000,64.75,64.8497,64.46,64.62,966316,0
+BUD.US,D,20240102,000000,64.06,64.59,64.06,64.25,935052,0
+BUD.US,D,20240103,000000,64.05,64.13,63.54,63.74,1401061,0
+BUD.US,D,20240104,000000,64.14,64.57,63.95,64.33,820896,0
+BUD.US,D,20240105,000000,64.04,64.68,63.935,64.25,1229022,0
+BUD.US,D,20240108,000000,64.99,65.47,64.94,65.47,1467378,0
+BUD.US,D,20240109,000000,64.85,65.215,64.8,65.03,1930779,0
+BUD.US,D,20240110,000000,65.72,66.2412,65.644,66.15,2206435,0
+BUD.US,D,20240111,000000,64.99,65.16,64.5,65.14,2690877,0
+BUD.US,D,20240112,000000,65.09,65.425,64.985,65.07,1231302,0
+BUD.US,D,20240116,000000,64.21,64.339,63.345,63.61,1776437,0
+BUD.US,D,20240117,000000,62.57,62.765,62.365,62.72,1279925,0
+BUD.US,D,20240118,000000,62.2,62.79,62.11,62.7,1192208,0
+BUD.US,D,20240119,000000,62.87,63.19,62.45,63.01,874350,0
+BUD.US,D,20240122,000000,62.92,63.165,62.76,62.96,1512817,0
+BUD.US,D,20240123,000000,62.4,63.105,61.88,62.98,2282793,0
+BUD.US,D,20240124,000000,63.34,63.37,62.355,62.36,1050965,0
+BUD.US,D,20240125,000000,62.29,62.47,61.925,62.14,2084132,0
+BUD.US,D,20240126,000000,61.83,62.3,61.822,62.09,979783,0
+BUD.US,D,20240129,000000,61.95,62.39,61.93,62.39,1089399,0
+BUD.US,D,20240130,000000,62.55,62.66,62.285,62.44,974552,0
+BUD.US,D,20240131,000000,62.75,62.82,61.715,61.74,1361010,0
+BUD.US,D,20240201,000000,61.88,62.77,61.68,62.65,1621986,0
+BUD.US,D,20240202,000000,62.49,62.51,61.67,62.11,1185709,0
+BUD.US,D,20240205,000000,62.13,62.15,61.77,61.91,809305,0
+BUD.US,D,20240206,000000,61.77,63.93,61.59,63.73,4263648,0
+BUD.US,D,20240207,000000,64.87,65.965,64.5,65.53,6652262,0
+BUD.US,D,20240208,000000,65.44,65.67,65.27,65.61,2315652,0
+BUD.US,D,20240209,000000,64.93,65.04,64.38,64.51,2115489,0
+BUD.US,D,20240212,000000,64.42,64.79,64.095,64.78,2046539,0
+BUD.US,D,20240213,000000,64.06,64.1,63.39,63.68,2247694,0
+BUD.US,D,20240214,000000,62.12,62.48,61.685,62.35,2218943,0
+BUD.US,D,20240215,000000,62.6,63.135,62.59,62.82,1406851,0
+BUD.US,D,20240216,000000,62.32,62.54,62,62.24,1425060,0
+BUD.US,D,20240220,000000,62.66,63.065,62.6,62.85,2820040,0
+BUD.US,D,20240221,000000,63.08,63.67,63.03,63.62,1434847,0
+BUD.US,D,20240222,000000,63.7,63.71,62.86,63.4,2893231,0
+BUD.US,D,20240223,000000,63.43,63.51,63.14,63.37,2196144,0
+BUD.US,D,20240226,000000,63.3,63.34,62.91,63.1,1739640,0
+BUD.US,D,20240227,000000,62.8,63.08,62.58,63.06,1365343,0
+BUD.US,D,20240228,000000,62.26,62.57,61.99,62.45,2055405,0
+BUD.US,D,20240229,000000,61.29,61.29,59.79,60.37,3026046,0
+BUD.US,D,20240301,000000,60.56,60.56,59.96,60.17,1579571,0
+BUD.US,D,20240304,000000,60,60.43,59.875,60.1,1341303,0
+BUD.US,D,20240305,000000,60.26,60.62,60.025,60.14,1440713,0
+BUD.US,D,20240306,000000,60.78,61.2,60.47,60.61,1182353,0
+BUD.US,D,20240307,000000,60.87,61.675,60.87,61.62,2152295,0
+BUD.US,D,20240308,000000,61.86,62.24,61.82,62.08,1390662,0
+BUD.US,D,20240311,000000,62.85,63.24,62.56,63.09,2525492,0
+BUD.US,D,20240312,000000,62.98,63.3674,62.73,63.29,774311,0
+BUD.US,D,20240313,000000,63.74,64.63,63.685,64.55,1362156,0
+BUD.US,D,20240314,000000,61.42,61.66,60.71,61.01,11903034,0
+BUD.US,D,20240315,000000,60.98,61.33,60.285,60.8,4706068,0
+BUD.US,D,20240318,000000,60.26,60.45,59.87,60.06,4783247,0
+BUD.US,D,20240319,000000,59.71,60.085,59.61,59.99,3211527,0
+BUD.US,D,20240320,000000,59.85,60.27,59.44,60.07,2315938,0
+BUD.US,D,20240321,000000,59.85,60.065,59.24,59.29,4367649,0
+BUD.US,D,20240322,000000,59.39,59.88,59.28,59.5,2951511,0
+BUD.US,D,20240325,000000,60,60.31,59.78,59.78,1809287,0
+BUD.US,D,20240326,000000,60.44,60.52,60.16,60.35,1634263,0
+BUD.US,D,20240327,000000,60.87,61,60.605,60.84,1719225,0
+BUD.US,D,20240328,000000,60.65,60.99,60.63,60.78,2172586,0
+BUD.US,D,20240401,000000,60.69,61.18,60.54,61.1,2289874,0
+BUD.US,D,20240402,000000,60.8,60.8,60.39,60.71,2152496,0
+BUD.US,D,20240403,000000,60.62,60.64,60.125,60.24,1764398,0
+BUD.US,D,20240404,000000,60.24,60.485,59.459,59.54,2572197,0
+BUD.US,D,20240405,000000,59.82,60.185,59.69,59.96,2004501,0
+BUD.US,D,20240408,000000,60.11,60.36,60.055,60.2,1390805,0
+BUD.US,D,20240409,000000,60.43,60.69,60.33,60.6,1524645,0
+BUD.US,D,20240410,000000,59.72,59.75,59.24,59.57,1679090,0
+BUD.US,D,20240411,000000,60.29,60.33,59.43,59.73,1478473,0
+BUD.US,D,20240412,000000,59.28,59.44,58.615,58.67,1556327,0
+BUD.US,D,20240415,000000,58.75,59.01,57.9559,58,1657029,0
+BUD.US,D,20240416,000000,57.53,57.57,57.09,57.14,1897576,0
+BUD.US,D,20240417,000000,57.42,57.71,57.195,57.36,1741356,0
+BUD.US,D,20240418,000000,57.41,57.94,57.295,57.91,1459566,0
+BUD.US,D,20240419,000000,58.565,58.85,58.32,58.73,1434934,0
+BUD.US,D,20240422,000000,59.24,59.75,59.12,59.49,2897370,0
+BUD.US,D,20240423,000000,59.73,60.265,59.54,60.18,1731344,0
+BUD.US,D,20240424,000000,59.91,60.31,59.52,60.26,1160563,0
+BUD.US,D,20240425,000000,59.9,60.2,59.555,59.94,1288309,0
+BUD.US,D,20240426,000000,59.98,60.36,59.86,60.01,1159616,0
+BUD.US,D,20240429,000000,60.43,60.47,60.22,60.3,1506679,0
+BUD.US,D,20240430,000000,60.76,60.78,59.64,59.66,2131060,0
+BUD.US,D,20240501,000000,59.78,60.11,59.235,59.47,1274373,0
+BUD.US,D,20240502,000000,59.85,60.08,59.64,59.89,1646976,0
+BUD.US,D,20240503,000000,59.97,60.24,59.53,59.71,1251655,0
+BUD.US,D,20240506,000000,60.19,60.22,59.49,59.59,2459824,0
+BUD.US,D,20240507,000000,60.59,60.875,60.43,60.57,3148917,0
+BUD.US,D,20240508,000000,63.51,63.6,62.84,62.99,3522395,0
+BUD.US,D,20240509,000000,63.41,63.535,63.1,63.49,2301791,0
+BUD.US,D,20240510,000000,63.77,64.2289,63.715,64.21,2432199,0
+BUD.US,D,20240513,000000,64.57,64.81,64.55,64.71,1246118,0
+BUD.US,D,20240514,000000,65.1,65.7,64.961,65.67,2226479,0
+BUD.US,D,20240515,000000,66,66.435,65.9,66.03,1945642,0
+BUD.US,D,20240516,000000,66.29,66.71,66.18,66.47,1340786,0
+BUD.US,D,20240517,000000,67.1,67.49,66.92,67.42,1591983,0
+BUD.US,D,20240520,000000,66.65,66.93,66.18,66.34,1512444,0
+BUD.US,D,20240521,000000,66.38,66.46,66.14,66.24,1150098,0
+BUD.US,D,20240522,000000,65.46,65.69,65.07,65.19,1080008,0
+BUD.US,D,20240523,000000,65.19,65.2,64.5,64.62,1587655,0
+BUD.US,D,20240524,000000,65.2,65.367,64.96,65.04,1355008,0
+BUD.US,D,20240528,000000,64.22,64.24,63.29,63.51,1635964,0
+BUD.US,D,20240529,000000,62.23,62.59,62.16,62.28,1365160,0
+BUD.US,D,20240530,000000,62.605,62.71,62.32,62.33,859628,0
+BUD.US,D,20240531,000000,62.16,63.07,62.11,63.07,962465,0
+BUD.US,D,20240603,000000,63.01,63.2,62.575,62.65,1208654,0
+BUD.US,D,20240604,000000,62.25,62.27,61.8,62.13,1266814,0
+BUD.US,D,20240605,000000,62.27,62.39,61.91,62.07,701201,0
+BUD.US,D,20240606,000000,62.95,63.55,62.91,63.31,937297,0
+BUD.US,D,20240607,000000,62.62,62.75,62.15,62.22,823281,0
+BUD.US,D,20240610,000000,61.62,61.72,61.22,61.6,929284,0
+BUD.US,D,20240611,000000,60.65,61.08,60.45,61.06,857796,0
+BUD.US,D,20240612,000000,61.84,62.2,61.47,61.47,1322084,0
+BUD.US,D,20240613,000000,61.04,61.04,60.1106,60.45,1851367,0
+BUD.US,D,20240614,000000,59.3,59.52,58.92,59.49,1591079,0
+BUD.US,D,20240617,000000,59.49,59.855,59.4,59.7,876564,0
+BUD.US,D,20240618,000000,59.31,59.52,59.115,59.14,1046081,0
+BUD.US,D,20240620,000000,59.03,59.46,58.96,59.24,924521,0
+BUD.US,D,20240621,000000,58.87,59.205,58.59,59.06,1461703,0
+BUD.US,D,20240624,000000,60.61,60.95,60.54,60.77,1688596,0
+BUD.US,D,20240625,000000,59.7,60.265,59.635,60.16,2766493,0
+BUD.US,D,20240626,000000,59.17,59.54,59.02,59.48,1829075,0
+BUD.US,D,20240627,000000,59.33,59.52,58.825,59.06,1283544,0
+BUD.US,D,20240628,000000,58.01,58.33,57.875,58.15,2152414,0
+BUD.US,D,20240701,000000,59.08,59.16,58.195,58.35,1734194,0
+BUD.US,D,20240702,000000,58.59,58.75,58.23,58.66,1699066,0
+BUD.US,D,20240703,000000,59.82,60.18,59.71,60.06,1537626,0
+BUD.US,D,20240705,000000,60.23,60.31,59.54,59.76,1051756,0
+BUD.US,D,20240708,000000,59.95,59.98,59.33,59.34,869709,0
+BUD.US,D,20240709,000000,59.26,59.4,59.01,59.01,849390,0
+BUD.US,D,20240710,000000,59.87,60.325,59.76,60.29,1203889,0
+BUD.US,D,20240711,000000,60.99,61.38,60.83,61.25,1046336,0
+BUD.US,D,20240712,000000,60.74,61.845,60.74,61.5,944309,0
+BUD.US,D,20240715,000000,60.86,60.88,60.15,60.17,1285805,0
+BUD.US,D,20240716,000000,59.92,60.23,59.6101,60.2,1059068,0
+BUD.US,D,20240717,000000,60.86,61.75,60.83,61.67,1172070,0
+BUD.US,D,20240718,000000,61.77,61.85,60.55,60.56,1183985,0
+BUD.US,D,20240719,000000,60.47,60.59,60.22,60.45,771851,0
+BUD.US,D,20240722,000000,61.18,61.36,60.8,61.03,884326,0
+BUD.US,D,20240723,000000,60.75,60.99,60.4399,60.7,858831,0
+BUD.US,D,20240724,000000,60.47,60.81,60.36,60.55,1077881,0
+BUD.US,D,20240725,000000,60.4,60.9,60.39,60.7,1024316,0
+BUD.US,D,20240726,000000,60.92,61.395,60.85,61.38,1076419,0
+BUD.US,D,20240729,000000,59.64,60.095,59.35,60.05,2161581,0
+BUD.US,D,20240730,000000,59.68,59.82,59.34,59.58,1557309,0
+BUD.US,D,20240731,000000,59.47,59.79,59.31,59.5,1727320,0
+BUD.US,D,20240801,000000,61.19,61.82,60.6,61.26,3526257,0
+BUD.US,D,20240802,000000,63.31,63.7,62.89,63.38,2086791,0
+BUD.US,D,20240805,000000,61.03,61.29,60.52,60.84,2355433,0
+BUD.US,D,20240806,000000,59.97,61.115,59.96,60.5,1854616,0
+BUD.US,D,20240807,000000,60.79,61.18,60.46,60.5,1441278,0
+BUD.US,D,20240808,000000,60.48,61.015,60.38,60.93,2677867,0
+BUD.US,D,20240809,000000,60.59,60.92,60.23,60.67,945854,0
+BUD.US,D,20240812,000000,60.27,60.485,60.03,60.12,1196123,0
+BUD.US,D,20240813,000000,60.05,60.49,59.87,60.43,1283685,0
+BUD.US,D,20240814,000000,60.52,60.69,60.37,60.38,1103586,0
+BUD.US,D,20240815,000000,60.34,60.78,60.125,60.62,1353534,0
+BUD.US,D,20240816,000000,60.35,60.72,60.275,60.65,972434,0
+BUD.US,D,20240819,000000,60.69,61,60.69,60.88,869595,0
+BUD.US,D,20240820,000000,60.63,60.65,60.235,60.55,1112195,0
+BUD.US,D,20240821,000000,60.82,60.97,60.65,60.93,878146,0
+BUD.US,D,20240822,000000,61.2,61.2714,60.835,60.97,779808,0
+BUD.US,D,20240823,000000,61.24,61.74,61.13,61.69,734742,0
+BUD.US,D,20240826,000000,61.29,61.57,61.25,61.3,787197,0
+BUD.US,D,20240827,000000,61.85,61.975,61.725,61.87,874333,0
+BUD.US,D,20240828,000000,61.45,61.5401,61.22,61.45,547827,0
+BUD.US,D,20240829,000000,61.66,61.745,61.2,61.52,676295,0
+BUD.US,D,20240830,000000,61.34,61.45,60.95,61.44,702439,0
+BUD.US,D,20240903,000000,61.03,61.835,61.03,61.48,978401,0
+BUD.US,D,20240904,000000,62.1,62.79,62.04,62.59,974771,0
+BUD.US,D,20240905,000000,63.48,63.79,63.25,63.44,1222742,0
+BUD.US,D,20240906,000000,62.91,63.12,62.64,62.84,809580,0
+BUD.US,D,20240909,000000,63.07,63.91,62.97,63.66,942259,0
+BUD.US,D,20240910,000000,64.32,64.42,63.95,64.17,885677,0
+BUD.US,D,20240911,000000,64.64,64.68,64.01,64.35,915027,0
+BUD.US,D,20240912,000000,64.33,64.89,64.32,64.85,1061653,0
+BUD.US,D,20240913,000000,65,65.2,64.63,64.9,780329,0
+BUD.US,D,20240916,000000,64.75,64.96,64.56,64.75,646383,0
+BUD.US,D,20240917,000000,64.59,64.63,64.11,64.25,741352,0
+BUD.US,D,20240918,000000,64.08,64.14,63.39,63.41,1777183,0
+BUD.US,D,20240919,000000,63.9,63.99,63.565,63.8,1181139,0
+BUD.US,D,20240920,000000,63.33,63.38,62.955,63.13,1092259,0
+BUD.US,D,20240923,000000,63.01,63.365,62.985,63.02,740535,0
+BUD.US,D,20240924,000000,63.91,64.44,63.71,64.17,1179321,0
+BUD.US,D,20240925,000000,63.5,63.58,63.085,63.15,839408,0
+BUD.US,D,20240926,000000,65,65.66,64.75,65.52,1388768,0
+BUD.US,D,20240927,000000,66.43,66.65,65.96,65.99,1355304,0
+BUD.US,D,20240930,000000,66.49,66.56,65.965,66.29,1113751,0
+BUD.US,D,20241001,000000,67.38,67.4,66.495,66.55,1222697,0
+BUD.US,D,20241002,000000,66.3,66.38,65.91,66.28,835099,0
+BUD.US,D,20241003,000000,66.4,66.5,66.07,66.27,1433112,0
+BUD.US,D,20241004,000000,65.25,66.4,65.18,66.4,882690,0
+BUD.US,D,20241007,000000,65.86,65.99,64.71,65.02,1150823,0
+BUD.US,D,20241008,000000,64.3,64.36,63.9152,64.23,864627,0
+BUD.US,D,20241009,000000,64.33,64.53,64.14,64.27,737703,0
+BUD.US,D,20241010,000000,64.5,64.53,63.92,64.07,789661,0
+BUD.US,D,20241011,000000,64.76,64.97,64.46,64.85,2002636,0
+BUD.US,D,20241014,000000,64.48,65.43,64.45,65.42,1462713,0
+BUD.US,D,20241015,000000,65.93,66.42,65.405,65.43,1250105,0
+BUD.US,D,20241016,000000,65.39,65.735,65.1,65.3,509317,0
+BUD.US,D,20241017,000000,65.48,65.61,65.13,65.47,804941,0
+BUD.US,D,20241018,000000,65.53,66.17,65.44,66.04,624372,0
+BUD.US,D,20241021,000000,65.69,65.8,64.98,65.06,681672,0
+BUD.US,D,20241022,000000,64.46,64.72,64.415,64.65,570665,0
+BUD.US,D,20241023,000000,64.55,64.7,64.34,64.57,807092,0
+BUD.US,D,20241024,000000,64.81,64.9525,64.52,64.61,931548,0
+BUD.US,D,20241025,000000,64.59,64.6893,63.89,63.9,761119,0
+BUD.US,D,20241028,000000,64.43,64.72,64.33,64.39,1193812,0
+BUD.US,D,20241029,000000,64.08,64.48,63.955,63.96,1165681,0
+BUD.US,D,20241030,000000,63.16,63.7,62.9,62.91,1679239,0
+BUD.US,D,20241031,000000,60.23,60.333,59.11,59.37,3629281,0
+BUD.US,D,20241101,000000,60.17,60.22,59.3,59.3,1510471,0
+BUD.US,D,20241104,000000,59.29,59.42,58.385,58.55,1600865,0
+BUD.US,D,20241105,000000,58.91,59.075,58.71,58.83,1147987,0
+BUD.US,D,20241106,000000,57.09,57.28,56.43,57.27,3459972,0
+BUD.US,D,20241107,000000,57.96,58.3315,57.72,57.82,1640751,0
+BUD.US,D,20241108,000000,57.36,57.53,57.02,57.28,1650150,0
+BUD.US,D,20241111,000000,57.04,57.23,56.92,57.07,3992168,0
+BUD.US,D,20241112,000000,56.29,56.32,55.68,56,4358421,0
+BUD.US,D,20241113,000000,55.72,55.87,55.43,55.8,2537850,0
+BUD.US,D,20241114,000000,56.93,57.03,56.31,56.35,2695249,0
+BUD.US,D,20241115,000000,56.53,56.55,56.09,56.25,2181601,0
+BUD.US,D,20241118,000000,56.24,56.585,56.14,56.5,1233437,0
+BUD.US,D,20241119,000000,55.94,56.225,55.75,56.06,2721475,0
+BUD.US,D,20241120,000000,55.075,55.31,54.78,55.2,2418733,0
+BUD.US,D,20241121,000000,54.74,55.11,54.51,54.69,2537701,0
+BUD.US,D,20241122,000000,54.65,54.84,54.62,54.73,1920125,0
+BUD.US,D,20241125,000000,55.5,55.64,55.025,55.04,2028674,0
+BUD.US,D,20241126,000000,54.52,54.52,53.67,53.93,2493578,0
+BUD.US,D,20241127,000000,54.42,54.57,54.045,54.08,1522066,0
+BUD.US,D,20241129,000000,53.21,53.905,53.16,53.8,1282238,0
+BUD.US,D,20241202,000000,53.95,54.235,53.3,54.14,2887213,0
+BUD.US,D,20241203,000000,54.12,54.27,53.77,53.87,2503558,0
+BUD.US,D,20241204,000000,53.365,53.39,53.005,53.17,2512609,0
+BUD.US,D,20241205,000000,53.48,53.505,53.09,53.13,4875656,0
+BUD.US,D,20241206,000000,53.585,53.71,52.885,52.91,3095905,0
+BUD.US,D,20241209,000000,53.12,53.6398,53.01,53.06,4262347,0
+BUD.US,D,20241210,000000,53.405,53.45,52.94,52.96,2718115,0
+BUD.US,D,20241211,000000,53.06,53.08,52.3,52.38,3368629,0
+BUD.US,D,20241212,000000,53.52,53.5901,53.2,53.5,3034566,0
+BUD.US,D,20241213,000000,53.9,53.99,53.385,53.43,2353292,0
+BUD.US,D,20241216,000000,52.91,53.15,52.53,52.53,3287600,0
+BUD.US,D,20241217,000000,52.21,52.34,51.735,51.77,2300319,0
+BUD.US,D,20241218,000000,51.57,51.6986,50.08,50.11,2975335,0
+BUD.US,D,20241219,000000,50.09,50.38,49.83,50.1,2331070,0
+BUD.US,D,20241220,000000,49.69,50.43,49.66,50.21,2032861,0
+BUD.US,D,20241223,000000,50.14,50.65,49.87,50.54,2136566,0
+BUD.US,D,20241224,000000,50.385,50.405,50.135,50.39,734749,0
+BUD.US,D,20241226,000000,50.3,50.515,50.23,50.37,1859442,0
+BUD.US,D,20241227,000000,50.13,50.735,50.1,50.37,1857849,0
+BUD.US,D,20241230,000000,50.08,50.1,49.67,49.78,2371469,0
+BUD.US,D,20241231,000000,49.81,50.255,49.805,50.07,2416931,0
+BUD.US,D,20250102,000000,50.14,50.488,49.765,49.93,1703255,0
+BUD.US,D,20250103,000000,49.4,49.435,48.55,48.85,3346952,0
+BUD.US,D,20250106,000000,48.77,49.51,48.66,49.14,2460612,0
+BUD.US,D,20250107,000000,49.945,50.02,49.12,49.22,1917555,0
+BUD.US,D,20250108,000000,48.9,49.032,48.62,49.03,1679601,0
+BUD.US,D,20250110,000000,48.36,48.38,46.095,46.15,5554057,0
+BUD.US,D,20250113,000000,46.165,46.64,45.94,46.41,3491867,0
+BUD.US,D,20250114,000000,46.58,46.735,46.3,46.49,1656702,0
+BUD.US,D,20250115,000000,46.96,47.0318,46.32,46.46,2691554,0
+BUD.US,D,20250116,000000,46.53,47.255,46.34,47.12,2213061,0
+BUD.US,D,20250117,000000,47.9,48.1,47.7099,48,2504895,0
+BUD.US,D,20250121,000000,48.35,48.455,48.145,48.32,2503017,0
+BUD.US,D,20250122,000000,48.03,48.06,47.6,47.6,2356364,0
+BUD.US,D,20250123,000000,48.1,48.28,47.64,48.21,1746670,0
+BUD.US,D,20250124,000000,48.61,48.98,48.5,48.87,1439550,0
+BUD.US,D,20250127,000000,49.17,50.07,49.17,49.99,2296653,0
+BUD.US,D,20250128,000000,49.8,49.89,49.085,49.21,1754295,0
+BUD.US,D,20250129,000000,49.035,49.255,48.9997,49.17,2034741,0
+BUD.US,D,20250130,000000,49.88,50.07,49.57,49.82,2341265,0
+BUD.US,D,20250131,000000,49.45,49.79,49.07,49.18,3584541,0
+BUD.US,D,20250203,000000,48.27,49.06,47.89,48.69,2429225,0
+BUD.US,D,20250204,000000,48.875,48.968,48.65,48.7,1263711,0
+BUD.US,D,20250205,000000,49,49.15,48.585,49.11,1639132,0
+BUD.US,D,20250206,000000,50.46,50.53,50.05,50.44,3039493,0
+BUD.US,D,20250207,000000,50.87,50.9,50.29,50.3,2436558,0
+BUD.US,D,20250210,000000,50.37,50.445,50.115,50.33,1555821,0
+BUD.US,D,20250211,000000,50.54,51.07,50.4,51.07,1725152,0
+BUD.US,D,20250212,000000,52.245,52.37,51.65,52.28,2664401,0
+BUD.US,D,20250213,000000,53.12,53.23,52.805,53.12,2811696,0
+BUD.US,D,20250214,000000,53.4,53.69,53.09,53.12,1866119,0
+BUD.US,D,20250218,000000,52.76,53.24,52.66,53,1474795,0
+BUD.US,D,20250219,000000,52.69,52.895,52.465,52.82,1277589,0
+BUD.US,D,20250220,000000,52.83,53.255,52.74,53.15,938296,0
+BUD.US,D,20250221,000000,53.58,54.29,53.52,54.01,1741103,0
+BUD.US,D,20250224,000000,54.15,54.685,54.09,54.51,2650950,0
+BUD.US,D,20250225,000000,54.93,55.25,54.56,54.77,2522451,0
+BUD.US,D,20250226,000000,59.19,59.8,58.72,58.72,4872394,0
+BUD.US,D,20250227,000000,59.16,60.33,58.88,59.51,3991455,0
+BUD.US,D,20250228,000000,59.915,60.27,59.48,59.84,2531452,0
+BUD.US,D,20250303,000000,60.91,61.38,60.3801,60.74,2427598,0
+BUD.US,D,20250304,000000,61.46,61.74,61,61.08,3578442,0
+BUD.US,D,20250305,000000,62.03,62.425,61.84,62.23,3225750,0
+BUD.US,D,20250306,000000,61.75,62.615,61.75,62.44,1831223,0
+BUD.US,D,20250307,000000,62.53,63.41,62.39,63.06,2000670,0
+BUD.US,D,20250310,000000,63.11,63.715,61.975,62.46,2378699,0
+BUD.US,D,20250311,000000,62.74,62.84,61.985,62.51,2955688,0
+BUD.US,D,20250312,000000,62.96,62.96,62.015,62.53,2812183,0
+BUD.US,D,20250313,000000,61.66,61.93,61.285,61.39,1985890,0
+BUD.US,D,20250314,000000,61.96,62.425,61.77,62.34,2707499,0
+BUD.US,D,20250317,000000,63.05,63.52,62.97,63.33,2078192,0
+BUD.US,D,20250318,000000,63.255,63.595,62.95,63.53,2345819,0
+BUD.US,D,20250319,000000,63.375,63.375,62.77,63.08,1409629,0
+BUD.US,D,20250320,000000,62.43,63.085,62.39,63.04,1855825,0
+BUD.US,D,20250321,000000,63.1,63.4,62.74,62.78,2131150,0
+BUD.US,D,20250324,000000,61.68,61.8425,61.305,61.53,2089655,0
+BUD.US,D,20250325,000000,62.07,62.1,61.56,61.7,1522543,0
+BUD.US,D,20250326,000000,61.35,61.93,61.34,61.87,2079274,0
+BUD.US,D,20250327,000000,61.52,62.175,61.52,62.14,2362549,0
+BUD.US,D,20250328,000000,62.52,62.75,61.88,62.04,2859440,0
+BUD.US,D,20250331,000000,61.47,61.78,61.365,61.56,2383509,0
+BUD.US,D,20250401,000000,61.64,61.93,61.13,61.6,1782940,0
+BUD.US,D,20250402,000000,62.29,62.43,61.685,62.1,2298570,0
+BUD.US,D,20250403,000000,63.07,63.82,62.795,62.9,4272173,0
+BUD.US,D,20250404,000000,62.57,62.67,60.61,60.92,4303165,0
+BUD.US,D,20250407,000000,58.64,61.06,58.49,59.27,6269193,0
+BUD.US,D,20250408,000000,60.39,60.49,57.97,58.52,3382985,0
+BUD.US,D,20250409,000000,59.36,61.66,58.425,61.19,5020883,0
+BUD.US,D,20250410,000000,60.54,61.11,59.81,60.71,4329367,0
+BUD.US,D,20250411,000000,62.19,62.66,61.46,62.52,3444206,0
+BUD.US,D,20250414,000000,62.29,63.465,62.12,63.37,2402327,0
+BUD.US,D,20250415,000000,62.9875,63.41,62.85,63.28,1863319,0
+BUD.US,D,20250416,000000,64.79,65.365,64.485,64.64,3516915,0
+BUD.US,D,20250417,000000,65.36,65.895,65.19,65.63,3321712,0
+BUD.US,D,20250421,000000,65.63,65.645,65.135,65.61,1389118,0
+BUD.US,D,20250422,000000,66.535,67.18,66.4,66.9,1400085,0
+BUD.US,D,20250423,000000,65.73,66.36,65.72,66.22,1519038,0
+BUD.US,D,20250424,000000,66.35,66.38,65.665,65.83,1450187,0
+BUD.US,D,20250425,000000,65.59,65.69,64.865,65.01,2080289,0
+BUD.US,D,20250428,000000,65.37,65.41,65.005,65.12,1503278,0
+BUD.US,D,20250429,000000,64.8,65.02,64.51,64.96,2632421,0
+BUD.US,D,20250430,000000,65.19,65.9,64.675,65.81,2248389,0
+BUD.US,D,20250501,000000,65.34,65.44,64.89,65.02,1050519,0
+BUD.US,D,20250502,000000,66.29,66.39,66.01,66.01,1745364,0
+BUD.US,D,20250505,000000,66.15,66.31,65.74,65.98,1278735,0
+BUD.US,D,20250506,000000,66.915,66.95,66.04,66.15,1869213,0
+BUD.US,D,20250507,000000,65.36,65.6996,65.04,65.5,2385168,0
+BUD.US,D,20250508,000000,66.87,67.55,66.54,67,4072948,0
+BUD.US,D,20250509,000000,67.22,67.54,66.89,67.27,2603753,0
+BUD.US,D,20250512,000000,66.33,66.39,65.73,65.9,2071154,0
+BUD.US,D,20250513,000000,65.87,66.015,65.15,65.91,2158306,0
+BUD.US,D,20250514,000000,66.26,66.4301,65.98,66.26,1981706,0
+BUD.US,D,20250515,000000,66.84,67.54,66.66,67.52,1580625,0
+BUD.US,D,20250516,000000,67.225,67.6,66.97,67.6,1196144,0
+BUD.US,D,20250519,000000,67.97,68.67,67.88,68.65,2445968,0
+BUD.US,D,20250520,000000,68.5,68.72,68.39,68.56,950187,0
+BUD.US,D,20250521,000000,68.83,69.05,68.68,68.8,1475661,0
+BUD.US,D,20250522,000000,68.57,68.81,68.31,68.35,2936597,0
+BUD.US,D,20250523,000000,68.36,69.36,67.925,69.28,1823762,0
+BUD.US,D,20250527,000000,70.55,70.72,69.98,70.17,1646221,0
+BUD.US,D,20250528,000000,70.01,70.16,69.71,69.77,1555364,0
+BUD.US,D,20250529,000000,70.21,70.66,69.91,70.53,2067634,0
+BUD.US,D,20250530,000000,70.3018,70.745,70.02,70.49,1716898,0
+BUD.US,D,20250602,000000,70.71,71.285,70.34,71.27,2212790,0
+BUD.US,D,20250603,000000,70.64,70.91,70.33,70.66,1861347,0
+BUD.US,D,20250604,000000,71.67,71.94,71.25,71.53,1928935,0
+BUD.US,D,20250605,000000,71.49,71.63,70.88,70.94,1327626,0
+BUD.US,D,20250606,000000,70.77,71.09,70.64,71.01,1774797,0
+BUD.US,D,20250609,000000,70.79,71.245,70.485,71.01,1554023,0
+BUD.US,D,20250610,000000,70.82,70.88,70.275,70.32,2520897,0
+BUD.US,D,20250611,000000,70.74,71.25,70.6,71.16,2654086,0
+BUD.US,D,20250612,000000,71.42,71.805,71.34,71.7,3876898,0
+BUD.US,D,20250613,000000,70.98,71.6859,70.92,71.22,2566511,0
+BUD.US,D,20250616,000000,71.67,72.13,71.15,71.24,2815125,0
+BUD.US,D,20250617,000000,70.93,71.1,70.2803,70.49,3069513,0
+BUD.US,D,20250618,000000,70.84,71.385,70.815,70.95,3978467,0
+BUD.US,D,20250620,000000,71.46,71.77,71.15,71.19,2767240,0
+BUD.US,D,20250623,000000,70.97,71.485,70.77,71.48,2976507,0
+BUD.US,D,20250624,000000,71.09,71.39,70.08,70.21,3393538,0
+BUD.US,D,20250625,000000,68.91,69.03,68.36,68.57,2244402,0
+BUD.US,D,20250626,000000,69.31,69.43,68.95,69.13,1883297,0
+BUD.US,D,20250627,000000,68.52,68.89,68.265,68.5,2123511,0
+BUD.US,D,20250630,000000,68.5,68.74,67.97,68.72,2323558,0
+BUD.US,D,20250701,000000,69.21,69.7,68.9466,69.25,2152631,0
+BUD.US,D,20250702,000000,68.86,69.49,68.7012,69.34,1894239,0
+BUD.US,D,20250703,000000,69.165,69.165,68.8519,68.91,1144845,0
+BUD.US,D,20250707,000000,69.03,69.14,68.445,68.57,2292378,0
+BUD.US,D,20250708,000000,67.8,67.855,67.3317,67.56,2776534,0
+BUD.US,D,20250709,000000,67.98,68,67.2,67.51,3384952,0
+BUD.US,D,20250710,000000,67.33,67.735,67.24,67.63,2381395,0
+BUD.US,D,20250711,000000,67.47,67.68,67.29,67.5,1844731,0
+BUD.US,D,20250714,000000,67.62,67.94,67.43,67.8,1541321,0
+BUD.US,D,20250715,000000,67.39,67.41,66.71,66.95,1742811,0
+BUD.US,D,20250716,000000,66.965,67.73,66.9,67.72,1354333,0
+BUD.US,D,20250717,000000,67.31,67.89,67.305,67.85,1093488,0
+BUD.US,D,20250718,000000,68.13,68.295,67.69,67.91,1563594,0
+BUD.US,D,20250721,000000,68.11,68.85,68.101,68.16,2263480,0
+BUD.US,D,20250722,000000,68.53,69.44,68.48,69.34,1505414,0
+BUD.US,D,20250723,000000,69.42,70.6148,69.39,70.52,1944660,0
+BUD.US,D,20250724,000000,70.27,70.74,70.09,70.09,1582719,0
+BUD.US,D,20250725,000000,69.72,70.21,69.67,70.2,1452875,0
+BUD.US,D,20250728,000000,67.68,67.71,66.21,66.35,4341103,0
+BUD.US,D,20250729,000000,66.36,66.89,66.211,66.88,1774169,0
+BUD.US,D,20250730,000000,66.6,67.11,66.41,66.54,1918154,0
+BUD.US,D,20250731,000000,59.37,59.55,57.555,57.67,9153848,0
+BUD.US,D,20250801,000000,58.525,58.63,56.97,57.1,7417986,0
+BUD.US,D,20250804,000000,58.1,58.38,57.77,58.19,4207661,0
+BUD.US,D,20250805,000000,59.6794,60.075,59.2875,59.66,3940557,0
+BUD.US,D,20250806,000000,59.67,60.56,59.56,60.32,2454296,0
+BUD.US,D,20250807,000000,60.72,61.42,60.71,61.35,2077096,0
+BUD.US,D,20250808,000000,61.46,62.045,61.4,61.99,2112674,0
+BUD.US,D,20250811,000000,61.37,61.65,61.12,61.37,1572227,0
+BUD.US,D,20250812,000000,61.2,61.65,61.16,61.39,1691418,0
+BUD.US,D,20250813,000000,61.21,61.62,61.115,61.14,2457711,0
+BUD.US,D,20250814,000000,60.57,60.81,60.34,60.68,2455574,0
+BUD.US,D,20250815,000000,61.21,61.52,61.05,61.38,2181858,0
+BUD.US,D,20250818,000000,61.36,62.31,61.3,61.55,2828782,0
+BUD.US,D,20250819,000000,62.23,62.515,62.085,62.24,1528303,0
+BUD.US,D,20250820,000000,62.57,63.26,62.55,63.09,1998283,0
+BUD.US,D,20250821,000000,62.94,63.18,62.857,63.06,1243808,0
+BUD.US,D,20250822,000000,63.19,63.895,63.11,63.86,1736294,0
+BUD.US,D,20250825,000000,63.665,63.78,63.035,63.04,1724291,0
+BUD.US,D,20250826,000000,62.97,63.05,62.38,62.73,1658967,0
+BUD.US,D,20250827,000000,62.5,62.905,62.4401,62.79,2124527,0
+BUD.US,D,20250828,000000,63.09,63.15,62.565,62.64,2005464,0
+BUD.US,D,20250829,000000,62.12,62.72,62.05,62.67,1490590,0
+BUD.US,D,20250902,000000,61.47,61.8,60.92,61.37,1913050,0
+BUD.US,D,20250903,000000,60.13,60.32,59.4,59.56,3745904,0
+BUD.US,D,20250904,000000,59.6,59.64,59.11,59.17,2760774,0
+BUD.US,D,20250905,000000,59.83,60.44,59.78,60.23,2073789,0
+BUD.US,D,20250908,000000,59.72,59.72,59.13,59.43,4256304,0
+BUD.US,D,20250909,000000,59.18,59.66,59.15,59.31,1323232,0
+BUD.US,D,20250910,000000,59.02,59.17,58.7801,58.97,1475959,0
+BUD.US,D,20250911,000000,58.94,59.165,58.92,59.01,1676809,0
+BUD.US,D,20250912,000000,58.78,58.89,58.28,58.36,1937304,0
+BUD.US,D,20250915,000000,59.05,59.22,58.485,58.55,3309065,0
+BUD.US,D,20250916,000000,58.245,58.31,57.79,57.93,3055759,0
+BUD.US,D,20250917,000000,58.46,59.17,58.45,58.82,2682223,0
+BUD.US,D,20250918,000000,58.82,59.01,58.54,58.58,1673235,0
+BUD.US,D,20250919,000000,59.16,59.565,59.1,59.36,2619504,0
+BUD.US,D,20250922,000000,59,59.02,58.33,58.59,3071352,0
+BUD.US,D,20250923,000000,58.82,59.11,58.61,59.1,3174304,0
+BUD.US,D,20250924,000000,58.83,59.63,58.7,59.49,1830944,0
+BUD.US,D,20250925,000000,59.9,60.015,59.331,59.72,2098817,0
+BUD.US,D,20250926,000000,59.61,59.673,59.105,59.14,1636603,0
+BUD.US,D,20250929,000000,59.055,60.02,58.85,59.85,2288072,0
+BUD.US,D,20250930,000000,59.44,59.73,59.15,59.61,1494456,0
+BUD.US,D,20251001,000000,59.33,59.69,59.09,59.54,2422015,0
+BUD.US,D,20251002,000000,60.02,60.37,59.835,60.06,2019376,0
+BUD.US,D,20251003,000000,59.32,59.665,59.12,59.56,1313845,0
+BUD.US,D,20251006,000000,58.89,58.91,58.44,58.51,2042345,0
+BUD.US,D,20251007,000000,59.19,59.945,59.17,59.68,2199408,0
+BUD.US,D,20251008,000000,59.55,59.78,59.4412,59.53,996658,0
+BUD.US,D,20251009,000000,59.2,59.295,58.82,59.18,1518761,0
+BUD.US,D,20251010,000000,59.835,59.92,59.2226,59.58,1118846,0
+BUD.US,D,20251013,000000,59.05,59.53,58.96,59.36,1120283,0
+BUD.US,D,20251014,000000,59.31,60.22,59.31,60.22,1154885,0
+BUD.US,D,20251015,000000,60.29,60.74,60.14,60.26,1117449,0
+BUD.US,D,20251016,000000,61.1,61.95,61.07,61.54,3070019,0
+BUD.US,D,20251017,000000,61.8,62.325,61.8,62.14,2995401,0
+BUD.US,D,20251020,000000,62.04,62.44,61.93,62.04,2175453,0
+BUD.US,D,20251021,000000,61.99,62.02,61.445,61.84,1872026,0
+BUD.US,D,20251022,000000,61.67,62.175,61.25,61.8,2081059,0
+BUD.US,D,20251023,000000,61.6,61.64,61.06,61.59,1345184,0
+BUD.US,D,20251024,000000,61.24,61.445,61.14,61.29,1199687,0
+BUD.US,D,20251027,000000,61.34,61.64,61.265,61.63,1450975,0
+BUD.US,D,20251028,000000,61.175,62.15,60.92,61.81,2619756,0
+BUD.US,D,20251029,000000,61.92,62.1715,61.11,61.44,3387680,0
+BUD.US,D,20251030,000000,60.87,61.51,59.64,60.01,5525720,0
+BUD.US,D,20251031,000000,60.58,61.36,60.1,60.9,2428552,0
+BUD.US,D,20251103,000000,60.9,61.57,60.71,61.15,2655100,0
+BUD.US,D,20251104,000000,61.37,62.25,61.33,61.9,2615729,0
+BUD.US,D,20251105,000000,62.32,63,62.26,62.86,2898179,0
+BUD.US,D,20251106,000000,62.66,63.06,62.53,62.88,2141381,0
+BUD.US,D,20251107,000000,62.82,63.44,62.69,63.28,2991028,0
+BUD.US,D,20251110,000000,62.99,63.42,62.625,63.35,1941514,0
+BUD.US,D,20251111,000000,64.3,65.22,64.23,64.76,2331577,0
+BUD.US,D,20251112,000000,64.65,65.145,64.47,64.55,1731222,0
+BUD.US,D,20251113,000000,64.375,65.04,64.23,64.58,1140140,0
+BUD.US,D,20251114,000000,64.08,64.48,63.35,63.83,1543328,0
+BUD.US,D,20251117,000000,62.615,62.97,61.98,62.12,2142297,0
+BUD.US,D,20251118,000000,61.21,61.89,60.97,61.16,2914403,0
+BUD.US,D,20251119,000000,61.24,61.585,60.68,60.69,1505510,0
+BUD.US,D,20251120,000000,60.725,61.01,60.58,60.76,1323934,0
+BUD.US,D,20251121,000000,61.78,62.83,61.66,62.47,2501504,0
+BUD.US,D,20251124,000000,62.43,62.535,61.895,62.4,2365251,0
+BUD.US,D,20251125,000000,62.77,63.28,62.55,62.55,1530686,0
+BUD.US,D,20251126,000000,61.955,62.21,61.75,61.85,2086101,0
+BUD.US,D,20251128,000000,61.5,61.8203,61.39,61.53,1299193,0
+BUD.US,D,20251201,000000,61.8,62.415,61.73,62.06,1524340,0
+BUD.US,D,20251202,000000,61.87,61.92,61.3153,61.64,1236267,0
+BUD.US,D,20251203,000000,61.93,62.92,61.54,61.59,1380859,0
+BUD.US,D,20251204,000000,61.69,61.945,60.96,60.97,1132672,0
+BUD.US,D,20251205,000000,61.22,61.63,61.02,61.16,1493617,0
+BUD.US,D,20251208,000000,60.38,60.72,59.9,60.51,2409393,0
+BUD.US,D,20251209,000000,60.52,60.825,60.14,60.44,2629321,0
+BUD.US,D,20251210,000000,60.99,62.25,60.99,62.25,1814279,0
+BUD.US,D,20251211,000000,62.44,63.62,62.39,63.38,2962612,0
+BUD.US,D,20251212,000000,63.05,63.95,63.04,63.74,2067385,0
+BUD.US,D,20251215,000000,64.74,65.44,64.61,64.98,3190143,0
+BUD.US,D,20251216,000000,64.375,64.9,64.35,64.55,5054597,0
+BUD.US,D,20251217,000000,64.89,65.57,64.83,65.28,1449544,0
+BUD.US,D,20251218,000000,64.29,65.12,64.26,64.55,1625276,0
+BUD.US,D,20251219,000000,65.08,65.3425,64.46,64.49,1585253,0
+BUD.US,D,20251222,000000,63.17,63.79,63.08,63.39,2737741,0
+BUD.US,D,20251223,000000,64.04,64.09,63.68,63.95,1600583,0
+BUD.US,D,20251224,000000,64,64.18,63.67,63.83,1275868,0
+BUD.US,D,20251226,000000,63.72,64.24,63.72,64.24,1175829,0
+BUD.US,D,20251229,000000,64.43,64.94,64.29,64.31,1064197,0
+BUD.US,D,20251230,000000,64.41,64.66,64.3,64.61,780716,0
+BUD.US,D,20251231,000000,64.5,64.5,63.97,64.04,696960,0
+BUD.US,D,20260102,000000,63.81,63.96,63.1,63.71,1593054,0
+BUD.US,D,20260105,000000,63,63.365,62.425,63.27,1303973,0
+BUD.US,D,20260106,000000,63.27,64.39,63.16,63.75,1743239,0
+BUD.US,D,20260107,000000,63.92,64.14,63.14,63.14,1755259,0
+BUD.US,D,20260108,000000,64.45,65.99,64.32,64.66,3482496,0
+BUD.US,D,20260109,000000,65.65,65.95,65.47,65.88,1179884,0
+BUD.US,D,20260112,000000,65.96,66.74,65.93,66.74,1506373,0
+BUD.US,D,20260113,000000,66.75,67.89,66.53,67.89,3094369,0
+BUD.US,D,20260114,000000,68.24,68.9693,68.12,68.79,2524347,0
+BUD.US,D,20260115,000000,69.05,69.15,68.44,68.72,2157527,0
+BUD.US,D,20260116,000000,68.59,68.71,68.32,68.57,2422112,0
+BUD.US,D,20260120,000000,68.37,69.03,68.02,68.89,1953080,0
+BUD.US,D,20260121,000000,69.18,69.55,68.64,69.26,1685509,0
+BUD.US,D,20260122,000000,69.355,69.82,69.3,69.66,1189267,0
+BUD.US,D,20260123,000000,69.33,69.88,69.01,69.88,1826775,0
+BUD.US,D,20260126,000000,70.07,70.59,69.39,69.4,1392283,0
+BUD.US,D,20260127,000000,69.74,70.54,69.64,70.25,2465449,0
+BUD.US,D,20260128,000000,70.105,70.8,69.385,69.82,1850986,0
+BUD.US,D,20260129,000000,71.15,71.46,70.53,71.28,2278024,0
+BUD.US,D,20260130,000000,71.3,71.76,71.065,71.68,2219623,0
+BUD.US,D,20260202,000000,72.88,73.05,71.845,72.45,2213615,0
+BUD.US,D,20260203,000000,72.18,73.72,72.055,73.53,2029983,0
+BUD.US,D,20260204,000000,74.51,75.15,74.41,74.48,2362431,0
+BUD.US,D,20260205,000000,74.56,75.73,74.315,74.99,3218686,0
+BUD.US,D,20260206,000000,75.69,76.3,75.215,75.81,4768772,0
+BUD.US,D,20260209,000000,75.73,76.04,75.44,76.04,3037904,0
+BUD.US,D,20260210,000000,75.08,75.86,74.84,75.72,2191904,0
+BUD.US,D,20260211,000000,76.59,77.56,76.04,77.26,4336380,0
+BUD.US,D,20260212,000000,80.01,81.56,79.65,80.2,5624482,0
+BUD.US,D,20260213,000000,80.11,80.685,78.995,80.39,3192297,0
+BUD.US,D,20260217,000000,79.18,79.57,78.57,79.29,2317857,0
+BUD.US,D,20260218,000000,78.8,79.96,78.43,78.89,2346069,0
diff --git a/daily/us/nyse stocks/1/bufp.us.txt b/daily/us/nyse stocks/1/bufp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..09261a9ef78442b099f6208c6454e841c8e5054c
--- /dev/null
+++ b/daily/us/nyse stocks/1/bufp.us.txt	
@@ -0,0 +1,404 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUFP.US,D,20240624,000000,25.19,25.23,25.179,25.179,509,0
+BUFP.US,D,20240625,000000,25.23,25.23,25.1967,25.2165,1809,0
+BUFP.US,D,20240626,000000,25.25,25.26,25.2433,25.2433,990,0
+BUFP.US,D,20240627,000000,25.2498,25.2498,25.2498,25.2498,417,0
+BUFP.US,D,20240628,000000,25.25,25.25,25.2363,25.2363,4014,0
+BUFP.US,D,20240701,000000,25.2355,25.31,25.2,25.31,597,0
+BUFP.US,D,20240702,000000,25.37,25.37,25.3452,25.3452,530,0
+BUFP.US,D,20240703,000000,25.3999,25.4033,25.3999,25.4033,323,0
+BUFP.US,D,20240705,000000,25.405,25.47,25.405,25.4495,3379,0
+BUFP.US,D,20240708,000000,25.4578,25.4578,25.4578,25.4578,464,0
+BUFP.US,D,20240709,000000,25.4785,25.4785,25.47,25.47,1775,0
+BUFP.US,D,20240710,000000,25.52,25.57,25.52,25.552,1093,0
+BUFP.US,D,20240711,000000,25.4972,25.4972,25.4972,25.4972,28,0
+BUFP.US,D,20240712,000000,25.63,25.63,25.5706,25.5706,312,0
+BUFP.US,D,20240715,000000,25.64,25.64,25.5724,25.5724,525,0
+BUFP.US,D,20240716,000000,25.64,25.64,25.6191,25.6191,2149,0
+BUFP.US,D,20240717,000000,25.56,25.56,25.505,25.505,145,0
+BUFP.US,D,20240718,000000,25.44,25.45,25.4334,25.4334,354,0
+BUFP.US,D,20240719,000000,25.4,25.4,25.3759,25.3759,7978,0
+BUFP.US,D,20240722,000000,25.4801,25.4801,25.4801,25.4801,210,0
+BUFP.US,D,20240723,000000,25.51,25.52,25.51,25.52,2930,0
+BUFP.US,D,20240724,000000,25.34,25.34,25.245,25.245,1750,0
+BUFP.US,D,20240725,000000,25.2468,25.2552,25.1918,25.1918,487,0
+BUFP.US,D,20240726,000000,25.2864,25.2864,25.2864,25.2864,44,0
+BUFP.US,D,20240729,000000,25.31,25.38,25.31,25.3196,220,0
+BUFP.US,D,20240730,000000,25.222,25.29,25.222,25.28,770,0
+BUFP.US,D,20240731,000000,25.442,25.48,25.4395,25.4395,1552,0
+BUFP.US,D,20240801,000000,25.42,25.42,25.2,25.2587,5159,0
+BUFP.US,D,20240802,000000,25.0087,25.0087,25.0087,25.0087,6,0
+BUFP.US,D,20240805,000000,24.63,24.63,24.5739,24.5739,712,0
+BUFP.US,D,20240806,000000,24.8,24.8,24.78,24.7984,1508,0
+BUFP.US,D,20240807,000000,25.02,25.02,24.6635,24.6635,730,0
+BUFP.US,D,20240808,000000,24.88,25.04,24.86,24.9657,2061,0
+BUFP.US,D,20240809,000000,24.9959,25.1,24.9604,25.0747,7764,0
+BUFP.US,D,20240812,000000,25.18,25.18,25.13,25.13,1324,0
+BUFP.US,D,20240813,000000,25.24,25.3063,25.24,25.3063,809,0
+BUFP.US,D,20240814,000000,25.35,25.3833,25.3499,25.3833,3744,0
+BUFP.US,D,20240815,000000,25.56,25.57,25.515,25.5649,1742,0
+BUFP.US,D,20240816,000000,25.64,25.64,25.6008,25.6008,112,0
+BUFP.US,D,20240819,000000,25.7,25.75,25.7,25.75,1291,0
+BUFP.US,D,20240820,000000,25.67,25.74,25.67,25.69,1130,0
+BUFP.US,D,20240821,000000,25.67,25.7899,25.67,25.745,514,0
+BUFP.US,D,20240822,000000,25.7874,25.81,25.66,25.66,8152,0
+BUFP.US,D,20240823,000000,25.82,25.82,25.74,25.7742,1268,0
+BUFP.US,D,20240826,000000,25.8,25.8,25.8,25.8,1075,0
+BUFP.US,D,20240827,000000,25.83,25.83,25.7755,25.7755,180,0
+BUFP.US,D,20240828,000000,25.82,25.82,25.7342,25.7342,3785,0
+BUFP.US,D,20240829,000000,25.84,25.84,25.7424,25.7424,8303,0
+BUFP.US,D,20240830,000000,25.84,25.8588,25.76,25.8469,1991,0
+BUFP.US,D,20240903,000000,25.64,25.65,25.5856,25.5856,718,0
+BUFP.US,D,20240904,000000,25.54,25.6,25.48,25.6,2354,0
+BUFP.US,D,20240905,000000,25.5796,25.5796,25.42,25.5003,509,0
+BUFP.US,D,20240906,000000,25.2826,25.2826,25.2826,25.2826,74,0
+BUFP.US,D,20240909,000000,25.46,25.46,25.34,25.4418,574,0
+BUFP.US,D,20240910,000000,25.4101,25.5163,25.4101,25.5163,400,0
+BUFP.US,D,20240911,000000,25.5682,25.6562,25.5682,25.6562,1198,0
+BUFP.US,D,20240912,000000,25.7527,25.7527,25.7527,25.7527,163,0
+BUFP.US,D,20240913,000000,25.81,25.85,25.81,25.8353,544,0
+BUFP.US,D,20240916,000000,25.8587,25.8587,25.8587,25.8587,40,0
+BUFP.US,D,20240917,000000,25.9,25.9,25.8529,25.8529,394,0
+BUFP.US,D,20240918,000000,25.9698,25.9698,25.8261,25.8261,273,0
+BUFP.US,D,20240919,000000,26.06,26.06,26.0386,26.0386,240,0
+BUFP.US,D,20240920,000000,25.99,26.0211,25.98,26.0211,292,0
+BUFP.US,D,20240923,000000,26.1,26.1,26.05,26.078,3923,0
+BUFP.US,D,20240924,000000,26.1199,26.12,26.0885,26.0885,366,0
+BUFP.US,D,20240925,000000,26.1,26.11,26.1,26.11,1263,0
+BUFP.US,D,20240926,000000,26.1273,26.1499,26.1273,26.1499,240,0
+BUFP.US,D,20240927,000000,26.14,26.14,26.14,26.14,489,0
+BUFP.US,D,20240930,000000,26.15,26.17,26.1,26.1631,1905,0
+BUFP.US,D,20241001,000000,26.0973,26.0973,26.05,26.0761,3561,0
+BUFP.US,D,20241002,000000,26.07,26.0952,26.07,26.08,779,0
+BUFP.US,D,20241003,000000,26.05,26.05,26.0138,26.028,165888,0
+BUFP.US,D,20241004,000000,26.1,26.17,26.1,26.1487,3715,0
+BUFP.US,D,20241007,000000,26.095,26.095,26.0198,26.0198,187,0
+BUFP.US,D,20241008,000000,26.1197,26.18,26.1197,26.1501,2997,0
+BUFP.US,D,20241009,000000,26.195,26.24,26.195,26.226,5826,0
+BUFP.US,D,20241010,000000,26.21,26.24,26.21,26.234,3806,0
+BUFP.US,D,20241011,000000,26.67,26.67,26.235,26.2968,857,0
+BUFP.US,D,20241014,000000,26.77,26.77,26.3743,26.3743,310,0
+BUFP.US,D,20241015,000000,26.33,26.33,26.3062,26.3062,647,0
+BUFP.US,D,20241016,000000,26.3505,26.3505,26.3505,26.3505,50,0
+BUFP.US,D,20241017,000000,26.4,26.4,26.385,26.385,908,0
+BUFP.US,D,20241018,000000,26.44,26.44,26.4222,26.4222,4977,0
+BUFP.US,D,20241021,000000,26.45,26.45,26.39,26.4086,9500,0
+BUFP.US,D,20241022,000000,26.53,26.53,26.3933,26.45,1783,0
+BUFP.US,D,20241023,000000,26.37,26.37,26.31,26.35,3002,0
+BUFP.US,D,20241024,000000,26.347,26.39,26.2901,26.36,16785,0
+BUFP.US,D,20241025,000000,26.49,26.49,26.3332,26.3332,2275,0
+BUFP.US,D,20241028,000000,26.41,26.41,26.3705,26.3705,739,0
+BUFP.US,D,20241029,000000,26.42,26.42,26.3822,26.3822,1320,0
+BUFP.US,D,20241030,000000,26.3919,26.3919,26.3602,26.3602,265,0
+BUFP.US,D,20241031,000000,26.1772,26.1772,26.1772,26.1772,94,0
+BUFP.US,D,20241104,000000,26.1611,26.1611,26.1611,26.1611,218,0
+BUFP.US,D,20241105,000000,26.32,26.32,26.3057,26.3072,879,0
+BUFP.US,D,20241106,000000,26.6154,26.6154,26.6154,26.6154,83,0
+BUFP.US,D,20241107,000000,26.71,26.71,26.698,26.698,1143,0
+BUFP.US,D,20241108,000000,26.73,26.78,26.68,26.735,3839,0
+BUFP.US,D,20241113,000000,26.7228,26.75,26.721,26.721,252,0
+BUFP.US,D,20241114,000000,26.725,26.725,26.6602,26.6602,3410,0
+BUFP.US,D,20241118,000000,26.585,26.61,26.585,26.61,2027,0
+BUFP.US,D,20241119,000000,26.58,26.69,26.579,26.645,1258,0
+BUFP.US,D,20241120,000000,26.6262,26.65,26.6,26.6401,6451,0
+BUFP.US,D,20241121,000000,26.74,26.74,26.705,26.705,6178,0
+BUFP.US,D,20241122,000000,26.7532,26.78,26.745,26.745,552,0
+BUFP.US,D,20241125,000000,26.84,26.84,26.77,26.82,6189,0
+BUFP.US,D,20241126,000000,26.8217,26.92,26.81,26.8798,10825,0
+BUFP.US,D,20241127,000000,26.89,26.9,26.8,26.83,3859,0
+BUFP.US,D,20241202,000000,26.98,26.98,26.8931,26.925,4098,0
+BUFP.US,D,20241203,000000,26.98,26.9999,26.9229,26.9321,4125,0
+BUFP.US,D,20241205,000000,27.0164,27.0164,26.98,26.9923,2126,0
+BUFP.US,D,20241206,000000,27.02,27.02,27,27,200,0
+BUFP.US,D,20241209,000000,27,27,26.96,26.96,1649,0
+BUFP.US,D,20241210,000000,26.99,26.99,26.89,26.9244,1245,0
+BUFP.US,D,20241212,000000,27.01,27.01,26.96,26.9606,1858,0
+BUFP.US,D,20241213,000000,27,27,26.94,26.9698,2338,0
+BUFP.US,D,20241216,000000,26.97,27.02,26.96,27,1853,0
+BUFP.US,D,20241217,000000,26.98,26.98,26.965,26.965,205,0
+BUFP.US,D,20241218,000000,26.92,26.92,26.6557,26.6557,100,0
+BUFP.US,D,20241219,000000,26.66,26.66,26.6233,26.6233,213,0
+BUFP.US,D,20241223,000000,26.78,26.8526,26.78,26.8526,286,0
+BUFP.US,D,20241226,000000,26.975,27.01,26.975,27.01,578,0
+BUFP.US,D,20241227,000000,26.95,26.95,26.85,26.8799,4308,0
+BUFP.US,D,20241230,000000,26.6964,26.81,26.6964,26.7702,458,0
+BUFP.US,D,20241231,000000,26.78,26.78,26.68,26.68,1377,0
+BUFP.US,D,20250102,000000,26.8,26.8,26.67,26.67,3956,0
+BUFP.US,D,20250103,000000,26.87,26.92,26.8,26.8743,4869,0
+BUFP.US,D,20250106,000000,27.05,27.05,26.95,26.9799,6242,0
+BUFP.US,D,20250107,000000,26.88,26.93,26.76,26.7898,717,0
+BUFP.US,D,20250108,000000,26.55,26.81,26.55,26.8059,602,0
+BUFP.US,D,20250110,000000,26.58,27.11,26.58,26.6089,1072,0
+BUFP.US,D,20250113,000000,26.54,26.75,26.5179,26.6396,28282,0
+BUFP.US,D,20250114,000000,26.84,26.84,26.59,26.6442,2426,0
+BUFP.US,D,20250115,000000,26.885,26.95,26.87,26.9049,24874,0
+BUFP.US,D,20250116,000000,26.97,27,26.92,26.9265,7291,0
+BUFP.US,D,20250117,000000,27.04,27.0541,27.01,27.0394,827,0
+BUFP.US,D,20250121,000000,27.17,27.17,27.1209,27.17,2203,0
+BUFP.US,D,20250122,000000,27.25,27.27,27.2,27.22,6530,0
+BUFP.US,D,20250123,000000,27.232,27.27,27.232,27.2583,539,0
+BUFP.US,D,20250124,000000,27.265,27.265,27.2542,27.2542,262,0
+BUFP.US,D,20250127,000000,27.07,27.503,27.0699,27.503,2128,0
+BUFP.US,D,20250129,000000,27.21,27.58,27.1586,27.1586,1196,0
+BUFP.US,D,20250130,000000,27.22,27.27,27.2,27.2209,1743,0
+BUFP.US,D,20250131,000000,27.3,27.3,27.1606,27.1606,2330,0
+BUFP.US,D,20250203,000000,27.02,27.1,27.0199,27.0961,2331,0
+BUFP.US,D,20250205,000000,27.2,27.2282,27.2,27.2282,179,0
+BUFP.US,D,20250206,000000,27.26,27.2952,27.25,27.2952,4227,0
+BUFP.US,D,20250207,000000,27.3599,27.43,27.19,27.19,2952,0
+BUFP.US,D,20250210,000000,27.265,27.29,27.24,27.265,6141,0
+BUFP.US,D,20250211,000000,27.29,27.32,27.29,27.305,167029,0
+BUFP.US,D,20250212,000000,27.24,27.3,27.22,27.2746,31203,0
+BUFP.US,D,20250213,000000,27.3299,27.4101,27.3299,27.4101,591,0
+BUFP.US,D,20250214,000000,27.41,27.44,27.4,27.43,3184,0
+BUFP.US,D,20250218,000000,27.43,27.45,27.43,27.4483,2663,0
+BUFP.US,D,20250219,000000,27.45,27.4835,27.42,27.4835,4267,0
+BUFP.US,D,20250220,000000,27.39,27.44,27.36,27.4352,12820,0
+BUFP.US,D,20250221,000000,27.4,27.4,27.24,27.24,1571,0
+BUFP.US,D,20250224,000000,27.195,27.26,27.19,27.2,2542,0
+BUFP.US,D,20250225,000000,27.07,27.08,27.05,27.08,2407,0
+BUFP.US,D,20250226,000000,27.16,27.22,27.1021,27.1021,1642,0
+BUFP.US,D,20250227,000000,27.115,27.23,26.88,26.89,13159,0
+BUFP.US,D,20250228,000000,26.93,27.1015,26.833,27.1015,105824,0
+BUFP.US,D,20250303,000000,27.1588,27.1588,26.8081,26.8081,2523,0
+BUFP.US,D,20250304,000000,26.71,26.745,26.56,26.6258,5760,0
+BUFP.US,D,20250305,000000,26.73,26.8745,26.554,26.8308,8871,0
+BUFP.US,D,20250306,000000,26.63,26.76,26.5,26.54,14764,0
+BUFP.US,D,20250307,000000,26.54,26.66,26.54,26.6358,2584,0
+BUFP.US,D,20250310,000000,26.34,26.34,26.06,26.21,6702,0
+BUFP.US,D,20250311,000000,26.15,26.15,25.99,26.0442,1197,0
+BUFP.US,D,20250312,000000,26.13,26.2,26.05,26.18,4242,0
+BUFP.US,D,20250313,000000,25.98,26.13,25.8939,25.8939,12375,0
+BUFP.US,D,20250314,000000,26.1,26.27,26.09,26.27,10231,0
+BUFP.US,D,20250317,000000,26.36,26.44,26.31,26.3777,3554,0
+BUFP.US,D,20250318,000000,26.22,26.23,26.158,26.1819,2342,0
+BUFP.US,D,20250319,000000,26.25,26.455,26.25,26.39,3260,0
+BUFP.US,D,20250320,000000,26.44,26.44,26.3183,26.3183,536,0
+BUFP.US,D,20250321,000000,26.26,26.33,26.22,26.3184,7014,0
+BUFP.US,D,20250324,000000,26.6,26.76,26.6,26.69,2046,0
+BUFP.US,D,20250325,000000,26.7,26.77,26.66,26.7,4093,0
+BUFP.US,D,20250326,000000,26.649,26.649,26.43,26.4744,1776,0
+BUFP.US,D,20250327,000000,26.33,26.5,26.29,26.4381,12483,0
+BUFP.US,D,20250328,000000,26.24,26.24,26.0575,26.09,3485,0
+BUFP.US,D,20250331,000000,25.91,26.185,25.91,26.1684,3589,0
+BUFP.US,D,20250401,000000,26.03,26.23,26.03,26.23,1489,0
+BUFP.US,D,20250402,000000,26.22,26.3573,26.2102,26.3573,3557,0
+BUFP.US,D,20250403,000000,25.77,25.85,25.5709,25.5709,27294,0
+BUFP.US,D,20250404,000000,24.87,24.87,24.5415,24.5415,5002,0
+BUFP.US,D,20250407,000000,24.8,24.8,23.97,24.4664,9784,0
+BUFP.US,D,20250408,000000,25.08,25.08,24.08,24.2069,9780,0
+BUFP.US,D,20250409,000000,24.32,25.685,24.27,25.685,2591,0
+BUFP.US,D,20250410,000000,25.23,25.23,24.979,25.12,3235,0
+BUFP.US,D,20250411,000000,25.245,25.3788,25.245,25.3788,264,0
+BUFP.US,D,20250414,000000,25.5833,25.68,25.5664,25.59,3801,0
+BUFP.US,D,20250415,000000,25.6039,25.66,25.505,25.505,2283,0
+BUFP.US,D,20250416,000000,25.34,25.38,25.16,25.16,6695,0
+BUFP.US,D,20250417,000000,25.185,25.29,25.13,25.19,6530,0
+BUFP.US,D,20250421,000000,24.96,24.96,24.62,24.81,3891,0
+BUFP.US,D,20250422,000000,25.06,25.2301,25.05,25.188,5465,0
+BUFP.US,D,20250423,000000,25.71,25.71,25.41,25.42,2363,0
+BUFP.US,D,20250424,000000,25.6405,25.784,25.6405,25.784,2411,0
+BUFP.US,D,20250425,000000,25.79,25.93,25.79,25.9066,14285,0
+BUFP.US,D,20250428,000000,25.935,25.9362,25.935,25.9362,432,0
+BUFP.US,D,20250429,000000,25.975,26.09,25.975,26.018,879,0
+BUFP.US,D,20250430,000000,25.9,26.1,25.8599,26.1,12494,0
+BUFP.US,D,20250501,000000,26.2901,26.2901,26.18,26.18,1555,0
+BUFP.US,D,20250502,000000,26.338713,26.44,26.338713,26.4023,2208,0
+BUFP.US,D,20250505,000000,26.2993,26.4,26.2993,26.3043,7706,0
+BUFP.US,D,20250506,000000,26.13,26.26,26.13,26.1989,1566,0
+BUFP.US,D,20250507,000000,26.28,26.28,26.14,26.2253,3070,0
+BUFP.US,D,20250508,000000,26.3,26.515,26.3,26.3449,49731,0
+BUFP.US,D,20250509,000000,26.36,26.36,26.343,26.343,2489,0
+BUFP.US,D,20250512,000000,26.82,26.85,26.82,26.8407,2965,0
+BUFP.US,D,20250513,000000,27.0393,27.0599,27,27.0599,3394,0
+BUFP.US,D,20250514,000000,27.05,27.08,26.9807,27.0203,5631,0
+BUFP.US,D,20250515,000000,27.04,27.15,27,27.09,14930,0
+BUFP.US,D,20250516,000000,27.1399,27.21,27.1399,27.1904,1336,0
+BUFP.US,D,20250519,000000,27.07,27.28,27.07,27.28,6956,0
+BUFP.US,D,20250520,000000,27.15,27.171,27.15,27.171,435,0
+BUFP.US,D,20250521,000000,27.1201,27.1201,26.9001,26.9197,8158,0
+BUFP.US,D,20250522,000000,26.94,27.05,26.8875,26.8875,19378,0
+BUFP.US,D,20250523,000000,26.8114,26.8114,26.7643,26.7643,66097,0
+BUFP.US,D,20250527,000000,27.14,27.16,27.1,27.1198,3039,0
+BUFP.US,D,20250528,000000,27.1586,27.16,27.05,27.0595,3118,0
+BUFP.US,D,20250529,000000,27.05,27.13,27.05,27.0942,4533,0
+BUFP.US,D,20250530,000000,27.04,27.122,26.985,27.122,2638,0
+BUFP.US,D,20250602,000000,27.11,27.1796,27.03,27.1796,1579,0
+BUFP.US,D,20250603,000000,27.225,27.2963,26.79,27.2963,2199,0
+BUFP.US,D,20250604,000000,27.325,27.34,27.2969,27.2969,429,0
+BUFP.US,D,20250605,000000,27.33,27.34,27.206,27.206,4933,0
+BUFP.US,D,20250606,000000,27.3912,27.3918,27.3793,27.3918,790,0
+BUFP.US,D,20250609,000000,27.3884,27.43,27.3884,27.4167,5152,0
+BUFP.US,D,20250610,000000,27.46,27.5,27.41,27.4839,2391,0
+BUFP.US,D,20250612,000000,27.46,27.54,27.46,27.5085,5501,0
+BUFP.US,D,20250613,000000,27.16,27.45,26.79,27.2893,1169,0
+BUFP.US,D,20250616,000000,27.49,27.523,27.4728,27.4728,1779,0
+BUFP.US,D,20250617,000000,27.45,27.46,27.3528,27.3528,2881,0
+BUFP.US,D,20250618,000000,27.39,27.48,27.35,27.38,4777,0
+BUFP.US,D,20250620,000000,27.36,27.6,27.29,27.3064,3268,0
+BUFP.US,D,20250623,000000,27.33,27.4941,27.31,27.4941,881,0
+BUFP.US,D,20250624,000000,27.68,27.76,27.43,27.7152,3285,0
+BUFP.US,D,20250625,000000,27.74,27.775,27.7123,27.7123,4297,0
+BUFP.US,D,20250626,000000,27.83,27.87,27.82,27.8446,12503,0
+BUFP.US,D,20250627,000000,27.96,28.02,27.91,27.9236,6615,0
+BUFP.US,D,20250630,000000,27.97,28.0362,27.97,28.0362,2964,0
+BUFP.US,D,20250701,000000,27.98,28.12,27.8,28.04,58261,0
+BUFP.US,D,20250702,000000,28.07,28.09,28.04,28.0584,12479,0
+BUFP.US,D,20250703,000000,28.16,28.185,28.16,28.18,511,0
+BUFP.US,D,20250707,000000,28.18,28.18,28.03,28.0547,11832,0
+BUFP.US,D,20250708,000000,28.105,28.155,28.06,28.11,22888,0
+BUFP.US,D,20250709,000000,28.28,28.28,28.05,28.165,4143,0
+BUFP.US,D,20250710,000000,28.21,28.72,28.1501,28.235,48437,0
+BUFP.US,D,20250711,000000,28.15,28.34,28.15,28.1959,5816,0
+BUFP.US,D,20250714,000000,28.18,28.28,28.1701,28.28,8460,0
+BUFP.US,D,20250715,000000,28.3,28.3,28.162,28.162,10615,0
+BUFP.US,D,20250716,000000,28.185,28.23,28.08,28.22,25196,0
+BUFP.US,D,20250717,000000,28.27,28.365,28.24,28.32,32054,0
+BUFP.US,D,20250718,000000,28.36,28.36,28.3,28.3,9252,0
+BUFP.US,D,20250721,000000,28.41,28.42,28.36,28.36,9701,0
+BUFP.US,D,20250722,000000,28.35,28.415,28.17,28.355,13899,0
+BUFP.US,D,20250723,000000,28.4,28.47,28.385,28.4551,10880,0
+BUFP.US,D,20250724,000000,28.51,28.64,28.47,28.49,23707,0
+BUFP.US,D,20250725,000000,28.51,28.59,28.51,28.5344,2695,0
+BUFP.US,D,20250728,000000,28.542,28.57,28.5416,28.5451,1163,0
+BUFP.US,D,20250729,000000,28.58,28.6,28.51,28.53,39443,0
+BUFP.US,D,20250730,000000,28.56,28.59,28.463,28.5148,10150,0
+BUFP.US,D,20250731,000000,28.63,28.64,28.4967,28.4967,10701,0
+BUFP.US,D,20250801,000000,28.21,28.29,28.1772,28.2489,28492,0
+BUFP.US,D,20250804,000000,28.37,28.52,28.02,28.4894,4242,0
+BUFP.US,D,20250805,000000,28.46,28.48,28.4261,28.4261,2355,0
+BUFP.US,D,20250806,000000,28.42,28.5699,28.42,28.5632,4467,0
+BUFP.US,D,20250807,000000,28.6199,28.6199,28.46,28.5599,2730,0
+BUFP.US,D,20250808,000000,28.65,28.67,28.63,28.645,121017,0
+BUFP.US,D,20250811,000000,28.69,28.71,28.6368,28.6368,5163,0
+BUFP.US,D,20250812,000000,28.68,28.83,28.67,28.81,16343,0
+BUFP.US,D,20250813,000000,28.84,28.84,28.8339,28.8339,7283,0
+BUFP.US,D,20250814,000000,28.825,29.04,28.765,28.86,16624,0
+BUFP.US,D,20250815,000000,28.87,28.89,28.75,28.758,12520,0
+BUFP.US,D,20250818,000000,28.82,28.83,28.75,28.83,26653,0
+BUFP.US,D,20250819,000000,28.78,28.87,28.6501,28.76,31646,0
+BUFP.US,D,20250820,000000,28.7084,28.72,28.639,28.6829,7102,0
+BUFP.US,D,20250821,000000,28.65,28.6891,28.605,28.6146,11139,0
+BUFP.US,D,20250822,000000,28.69,28.89,28.69,28.8513,2068,0
+BUFP.US,D,20250825,000000,28.8599,28.8699,28.8286,28.83,6136,0
+BUFP.US,D,20250826,000000,28.82,28.8498,28.78,28.8498,3782,0
+BUFP.US,D,20250827,000000,28.87,28.9,28.8,28.89,68260,0
+BUFP.US,D,20250828,000000,28.88,28.94,28.8601,28.94,45478,0
+BUFP.US,D,20250829,000000,28.83,28.87,28.815,28.8413,2587,0
+BUFP.US,D,20250902,000000,28.66,28.7447,28.6299,28.7447,86124,0
+BUFP.US,D,20250903,000000,28.81,28.85,28.77,28.85,1615,0
+BUFP.US,D,20250904,000000,28.8499,28.99,28.8499,28.973,19857,0
+BUFP.US,D,20250905,000000,29.0475,29.0475,28.9,28.9439,3085,0
+BUFP.US,D,20250908,000000,28.99,29.0199,28.97,29,7728,0
+BUFP.US,D,20250909,000000,29.0216,29.09,28.93,29.03,25989,0
+BUFP.US,D,20250910,000000,29.0435,29.1199,29.02,29.045,12025,0
+BUFP.US,D,20250911,000000,29.11,29.1799,29.11,29.1694,778,0
+BUFP.US,D,20250912,000000,29.15,29.1948,29.15,29.1942,1409,0
+BUFP.US,D,20250915,000000,29.236,29.24,29.21,29.24,3422,0
+BUFP.US,D,20250916,000000,29.2299,29.2299,29.195,29.195,3629,0
+BUFP.US,D,20250917,000000,29.195,29.195,29.17,29.1917,1087,0
+BUFP.US,D,20250918,000000,29.2385,29.42,29.2385,29.27,49485,0
+BUFP.US,D,20250919,000000,29.28,29.3,29.245,29.2945,2130,0
+BUFP.US,D,20250922,000000,29.3002,29.35,29.3,29.328,14564,0
+BUFP.US,D,20250923,000000,29.32,29.32,29.25,29.27,4326,0
+BUFP.US,D,20250924,000000,29.3999,29.3999,29.22,29.2479,4003,0
+BUFP.US,D,20250925,000000,29.1899,29.23,29.1303,29.23,32088,0
+BUFP.US,D,20250926,000000,29.242,29.295,28.94,29.295,5725,0
+BUFP.US,D,20250929,000000,29.36,29.36,29.31,29.3172,39882,0
+BUFP.US,D,20250930,000000,29.33,29.42,29.3001,29.3717,27654,0
+BUFP.US,D,20251001,000000,29.37,29.43,29.37,29.4086,13126,0
+BUFP.US,D,20251002,000000,29.39,29.41,29.3835,29.4096,5077,0
+BUFP.US,D,20251003,000000,29.4595,29.48,29.41,29.41,268990,0
+BUFP.US,D,20251006,000000,29.426626,29.4597,29.426626,29.455,10619,0
+BUFP.US,D,20251007,000000,29.44,29.44,29.39,29.4056,9650,0
+BUFP.US,D,20251008,000000,29.45,29.49,29.45,29.4656,9945,0
+BUFP.US,D,20251009,000000,29.46,29.57,29.430983,29.4422,16784,0
+BUFP.US,D,20251010,000000,29.46,29.46,29.0934,29.0934,24964,0
+BUFP.US,D,20251013,000000,29.29,29.3158,29.2801,29.3071,1823,0
+BUFP.US,D,20251014,000000,29.2,29.3694,29.175,29.31,11551,0
+BUFP.US,D,20251015,000000,29.4232,29.48,29.2301,29.35,22847,0
+BUFP.US,D,20251016,000000,29.3856,29.4099,29.16,29.2283,86685,0
+BUFP.US,D,20251017,000000,29.26,29.39,29.23,29.3505,10998,0
+BUFP.US,D,20251020,000000,29.4775,29.54,29.4775,29.5297,13663,0
+BUFP.US,D,20251021,000000,29.51,29.55,29.4901,29.4901,15665,0
+BUFP.US,D,20251022,000000,29.53,29.57,29.38,29.48,26152,0
+BUFP.US,D,20251023,000000,29.502848,29.57,29.49,29.535,10197,0
+BUFP.US,D,20251024,000000,29.64,29.67,29.6275,29.6296,21252,0
+BUFP.US,D,20251027,000000,29.7,29.83,29.69,29.75,36454,0
+BUFP.US,D,20251028,000000,29.76,29.76,29.71,29.7278,6787,0
+BUFP.US,D,20251029,000000,29.81,29.81,29.67,29.7043,17122,0
+BUFP.US,D,20251030,000000,29.676415,29.7,29.6301,29.6351,10835,0
+BUFP.US,D,20251031,000000,29.7,29.72,29.59,29.6512,27250,0
+BUFP.US,D,20251103,000000,29.6725,29.73,29.6565,29.6699,119033,0
+BUFP.US,D,20251104,000000,29.62,29.64,29.545,29.5484,56043,0
+BUFP.US,D,20251105,000000,29.66,29.76,29.605,29.6238,11484,0
+BUFP.US,D,20251106,000000,29.62,29.8,29.454,29.4784,41346,0
+BUFP.US,D,20251107,000000,29.38,29.53,28.69,29.47,28156,0
+BUFP.US,D,20251110,000000,29.68,29.729,29.605,29.7008,10549,0
+BUFP.US,D,20251111,000000,29.7,29.75,29.674,29.7234,5368,0
+BUFP.US,D,20251112,000000,29.7599,29.76,29.69,29.7294,21777,0
+BUFP.US,D,20251113,000000,29.74,29.74,29.5016,29.5016,11589,0
+BUFP.US,D,20251114,000000,29.36,29.6,29.36,29.527,5287,0
+BUFP.US,D,20251117,000000,29.52,29.55,29.37,29.43,3695,0
+BUFP.US,D,20251118,000000,29.28,29.4,29.25,29.34,14342,0
+BUFP.US,D,20251119,000000,29.305,29.45,29.2605,29.3396,7728,0
+BUFP.US,D,20251120,000000,29.6043,29.64,29.1125,29.1125,19484,0
+BUFP.US,D,20251121,000000,29.21,29.46,29.075,29.262,28801,0
+BUFP.US,D,20251124,000000,29.42,29.55,29.41,29.5357,7073,0
+BUFP.US,D,20251125,000000,29.5,29.69,29.5,29.677,8099,0
+BUFP.US,D,20251126,000000,29.74,29.82,29.735,29.778,5603,0
+BUFP.US,D,20251128,000000,29.85,29.8511,29.8275,29.8511,603,0
+BUFP.US,D,20251201,000000,29.81,29.886,29.795,29.8076,29468,0
+BUFP.US,D,20251202,000000,29.86,30.16,29.82,29.87,8716,0
+BUFP.US,D,20251203,000000,29.86,29.925,29.72,29.91,14825,0
+BUFP.US,D,20251204,000000,29.9,29.94,29.85,29.8999,6108,0
+BUFP.US,D,20251205,000000,29.48,30,29.48,29.99,10635,0
+BUFP.US,D,20251208,000000,29.98,29.98,29.8922,29.9079,7592,0
+BUFP.US,D,20251209,000000,29.95,29.96,29.9068,29.9129,6782,0
+BUFP.US,D,20251210,000000,29.9399,30.0106,29.9176,30.0106,5191,0
+BUFP.US,D,20251211,000000,29.945,30.03,29.945,30.0227,8647,0
+BUFP.US,D,20251212,000000,30.02,30.02,29.88,29.9251,23879,0
+BUFP.US,D,20251215,000000,29.9668,30.06,29.9161,29.96,10288,0
+BUFP.US,D,20251216,000000,29.94,29.96,29.865,29.9166,5165,0
+BUFP.US,D,20251217,000000,29.8759,29.9,29.77,29.77,16254,0
+BUFP.US,D,20251218,000000,29.9,29.97,29.85,29.8871,4296,0
+BUFP.US,D,20251219,000000,29.97,30.04,29.9617,30.04,7998,0
+BUFP.US,D,20251222,000000,30.09,30.125,30.0516,30.1,193160,0
+BUFP.US,D,20251223,000000,30.1148,30.21,30.1148,30.21,39792,0
+BUFP.US,D,20251224,000000,30.21,30.2399,30.1844,30.2145,19549,0
+BUFP.US,D,20251226,000000,30.26,30.26,30.18,30.22,3042,0
+BUFP.US,D,20251229,000000,30.195,30.5,30.15,30.24,7465,0
+BUFP.US,D,20251230,000000,30.23,30.24,30.1901,30.1998,44118,0
+BUFP.US,D,20251231,000000,30.195,30.1999,30.12,30.1242,34557,0
+BUFP.US,D,20260102,000000,30.19,30.19,30.05,30.11,49214,0
+BUFP.US,D,20260105,000000,30.23,30.24,30.2,30.22,17622,0
+BUFP.US,D,20260106,000000,30.2,30.3,30.2,30.3,30409,0
+BUFP.US,D,20260107,000000,30.3,30.36,30.26,30.26,48888,0
+BUFP.US,D,20260108,000000,30.27,30.32,30.2301,30.255,53725,0
+BUFP.US,D,20260109,000000,30.285,30.37,30.27,30.35,14187,0
+BUFP.US,D,20260112,000000,30.36,30.38,30.295,30.3699,16992,0
+BUFP.US,D,20260113,000000,30.34,30.44,30.3201,30.3402,7845,0
+BUFP.US,D,20260114,000000,30.2401,30.34,30.22,30.3,30210,0
+BUFP.US,D,20260115,000000,30.41,30.41,30.31,30.355,34887,0
+BUFP.US,D,20260116,000000,30.39,30.41,30.3001,30.35,29277,0
+BUFP.US,D,20260120,000000,30.22,30.22,30.0464,30.06,47285,0
+BUFP.US,D,20260121,000000,30.095,30.32,30.095,30.255,13177,0
+BUFP.US,D,20260122,000000,30.35,30.36,30.28,30.315,28123,0
+BUFP.US,D,20260123,000000,30.34,30.35,30.28,30.33,70452,0
+BUFP.US,D,20260126,000000,30.37,30.42,30.3622,30.4,43584,0
+BUFP.US,D,20260127,000000,30.46,30.46,30.4001,30.45,16977,0
+BUFP.US,D,20260128,000000,30.47,30.49,30.4001,30.4249,23786,0
+BUFP.US,D,20260129,000000,30.3601,30.43,30.27,30.43,96631,0
+BUFP.US,D,20260130,000000,30.4,30.43,30.34,30.4,256787,0
+BUFP.US,D,20260202,000000,30.41,30.5,30.41,30.465,25610,0
+BUFP.US,D,20260203,000000,30.54,30.54,30.265,30.3399,24013,0
+BUFP.US,D,20260204,000000,30.43,30.43,30.2,30.3,33483,0
+BUFP.US,D,20260205,000000,30.13,30.2,30.1,30.12,26994,0
+BUFP.US,D,20260206,000000,30.12,30.3948,30.12,30.3948,25243,0
+BUFP.US,D,20260209,000000,30.39,30.49,30.354,30.4661,12177,0
+BUFP.US,D,20260210,000000,30.51,30.51,30.41,30.4364,24480,0
+BUFP.US,D,20260211,000000,30.75,30.77,30.3701,30.46,32925,0
+BUFP.US,D,20260212,000000,30.51,30.52,30.2111,30.23,23705,0
+BUFP.US,D,20260213,000000,30.25,30.36,30.1,30.16,26101,0
+BUFP.US,D,20260217,000000,30.45,30.48,30.11,30.27,38872,0
+BUFP.US,D,20260218,000000,30.29,30.42,30.29,30.29,21419,0
diff --git a/daily/us/nyse stocks/1/caap.us.txt b/daily/us/nyse stocks/1/caap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..69246776ff8869dbf5199f6b07c8ee84a4e94cb0
--- /dev/null
+++ b/daily/us/nyse stocks/1/caap.us.txt	
@@ -0,0 +1,2023 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAAP.US,D,20180201,000000,17,17.99,16.38,16.4,10391806,0
+CAAP.US,D,20180202,000000,16.27,16.92,16.26,16.6,1527057,0
+CAAP.US,D,20180205,000000,16.6,16.88,16.425,16.49,1071825,0
+CAAP.US,D,20180206,000000,16.5,16.7,16.41,16.5,822726,0
+CAAP.US,D,20180207,000000,16.49,16.64,16.32,16.49,473428,0
+CAAP.US,D,20180208,000000,16.49,16.52,15,15.82,778100,0
+CAAP.US,D,20180209,000000,15.82,16.09,15.16,16,448818,0
+CAAP.US,D,20180212,000000,16,16.19,15.98,16.15,93851,0
+CAAP.US,D,20180213,000000,16.15,16.23,15.911,16.2,237083,0
+CAAP.US,D,20180214,000000,16.19,16.66,16.14,16.45,310781,0
+CAAP.US,D,20180215,000000,16.4,16.5018,16.29,16.4,519496,0
+CAAP.US,D,20180216,000000,16.4,16.7,16.4,16.55,491521,0
+CAAP.US,D,20180220,000000,16.6,16.6,16.27,16.38,225406,0
+CAAP.US,D,20180221,000000,16.38,16.5,15.99,16.2,149914,0
+CAAP.US,D,20180222,000000,16.19,16.208,15.7,15.81,206363,0
+CAAP.US,D,20180223,000000,15.79,15.94,15.35,15.55,123678,0
+CAAP.US,D,20180226,000000,15.58,15.89,15.53,15.82,124405,0
+CAAP.US,D,20180227,000000,16.01,16.4,15.44,15.56,290846,0
+CAAP.US,D,20180228,000000,15.62,16.16,15.62,15.91,285238,0
+CAAP.US,D,20180301,000000,15.91,15.91,15.34,15.34,125282,0
+CAAP.US,D,20180302,000000,15.63,15.63,15.12,15.3,38625,0
+CAAP.US,D,20180305,000000,15.31,15.31,14.96,14.96,83341,0
+CAAP.US,D,20180306,000000,15.15,15.2,14.6201,14.67,712478,0
+CAAP.US,D,20180307,000000,14.51,14.6562,14.05,14.18,301663,0
+CAAP.US,D,20180308,000000,14.14,14.14,13.48,13.81,298965,0
+CAAP.US,D,20180309,000000,13.77,14.57,13.7,14.42,1748824,0
+CAAP.US,D,20180312,000000,14.37,15.11,14.36,14.71,309287,0
+CAAP.US,D,20180313,000000,14.75,15,14.4577,14.85,98167,0
+CAAP.US,D,20180314,000000,14.76,14.8,14.1,14.25,306451,0
+CAAP.US,D,20180315,000000,14.14,14.36,13.69,14.2,340644,0
+CAAP.US,D,20180316,000000,14.09,14.49,14,14.14,151512,0
+CAAP.US,D,20180319,000000,14.15,14.38,13.65,13.77,154681,0
+CAAP.US,D,20180320,000000,13.77,13.84,13.65,13.78,213936,0
+CAAP.US,D,20180321,000000,13.72,13.91,13,13.02,713965,0
+CAAP.US,D,20180322,000000,13.03,13.12,12.45,12.84,307967,0
+CAAP.US,D,20180323,000000,12.76,13,12.64,12.7,363254,0
+CAAP.US,D,20180326,000000,12.73,12.8,12.44,12.51,838111,0
+CAAP.US,D,20180327,000000,12.6,12.6,12.32,12.38,74295,0
+CAAP.US,D,20180328,000000,12.37,12.37,11.89,11.94,114533,0
+CAAP.US,D,20180329,000000,12,12.45,11.87,12.34,374533,0
+CAAP.US,D,20180402,000000,12.34,12.35,11.84,11.99,140609,0
+CAAP.US,D,20180403,000000,12,12.26,11.93,12.14,105200,0
+CAAP.US,D,20180404,000000,12.14,12.75,12,12.53,138076,0
+CAAP.US,D,20180405,000000,12.63,12.99,12.59,12.83,129257,0
+CAAP.US,D,20180406,000000,12.64,13.02,12.64,12.88,265832,0
+CAAP.US,D,20180409,000000,13.03,13.03,11.96,12.3,300961,0
+CAAP.US,D,20180410,000000,12.48,12.49,12.23,12.4,103068,0
+CAAP.US,D,20180411,000000,12.48,12.86,12.075,12.23,93669,0
+CAAP.US,D,20180412,000000,12.21,12.2982,11.89,12.13,168769,0
+CAAP.US,D,20180413,000000,12.18,12.48,12.17,12.18,26934,0
+CAAP.US,D,20180416,000000,12.48,12.88,12.01,12.01,181238,0
+CAAP.US,D,20180417,000000,12.3,12.4,12.01,12.17,205488,0
+CAAP.US,D,20180418,000000,12.29,12.675,12,12.55,152431,0
+CAAP.US,D,20180419,000000,12.53,12.79,12.09,12.66,107912,0
+CAAP.US,D,20180420,000000,12.86,12.955,12.41,12.77,163127,0
+CAAP.US,D,20180423,000000,12.74,13.24,12.54,12.82,112971,0
+CAAP.US,D,20180424,000000,12.96,13.04,12.51,12.66,58061,0
+CAAP.US,D,20180425,000000,12.8,12.81,12.25,12.41,116808,0
+CAAP.US,D,20180426,000000,12.56,12.56,11.41,11.79,188439,0
+CAAP.US,D,20180427,000000,11.9,11.93,11.21,11.71,156697,0
+CAAP.US,D,20180430,000000,11.82,12.37,11.75,12.34,160140,0
+CAAP.US,D,20180501,000000,12.27,12.3,12.02,12.21,77210,0
+CAAP.US,D,20180502,000000,12.18,12.19,11.74,11.78,132998,0
+CAAP.US,D,20180503,000000,11.735,11.865,11.09,11.32,89008,0
+CAAP.US,D,20180504,000000,11.3,11.63,11.22,11.27,106715,0
+CAAP.US,D,20180507,000000,11.3,11.46,11.03,11.23,215243,0
+CAAP.US,D,20180508,000000,11.26,11.26,10.34,10.65,439090,0
+CAAP.US,D,20180509,000000,10.65,10.87,10.15,10.39,403897,0
+CAAP.US,D,20180510,000000,10.457,10.86,10.08,10.27,291215,0
+CAAP.US,D,20180511,000000,10.36,10.78,10.2,10.72,501934,0
+CAAP.US,D,20180514,000000,10.67,10.75,9.9392,10.08,172344,0
+CAAP.US,D,20180515,000000,10.18,10.67,10.12,10.42,256173,0
+CAAP.US,D,20180516,000000,10.54,11.61,10.38,11.42,486984,0
+CAAP.US,D,20180517,000000,11.39,12.04,11.28,11.77,303544,0
+CAAP.US,D,20180518,000000,11.74,11.78,11.07,11.24,132430,0
+CAAP.US,D,20180521,000000,11.23,11.39,11,11.07,50686,0
+CAAP.US,D,20180522,000000,11.17,11.55,11.1497,11.55,111109,0
+CAAP.US,D,20180523,000000,11.24,11.74,11.04,11.58,212842,0
+CAAP.US,D,20180524,000000,11.75,11.87,11.4,11.52,261520,0
+CAAP.US,D,20180525,000000,11.43,11.86,11.25,11.71,173920,0
+CAAP.US,D,20180529,000000,11.72,11.8,10.93,11.13,115614,0
+CAAP.US,D,20180530,000000,11.13,11.86,11.13,11.78,89700,0
+CAAP.US,D,20180531,000000,11.71,12.22,11.22,11.94,938007,0
+CAAP.US,D,20180601,000000,11.95,12,11.85,11.9,98822,0
+CAAP.US,D,20180604,000000,11.86,11.95,11.55,11.7,120076,0
+CAAP.US,D,20180605,000000,11.61,11.88,11.36,11.38,124699,0
+CAAP.US,D,20180606,000000,11.3,11.4,11.01,11.2,64502,0
+CAAP.US,D,20180607,000000,11.18,11.81,10.78,11.65,314910,0
+CAAP.US,D,20180608,000000,11.65,11.89,11.09,11.28,96831,0
+CAAP.US,D,20180611,000000,11.3,11.31,10.8,10.85,100807,0
+CAAP.US,D,20180612,000000,10.89,10.89,10.62,10.7,84006,0
+CAAP.US,D,20180613,000000,10.72,10.84,10.5,10.82,93036,0
+CAAP.US,D,20180614,000000,10.85,10.85,10.44,10.53,139870,0
+CAAP.US,D,20180615,000000,10.5,10.84,10.39,10.82,80146,0
+CAAP.US,D,20180618,000000,10.84,10.93,10.3,10.4,94298,0
+CAAP.US,D,20180619,000000,10.4,10.58,10.04,10.2,164709,0
+CAAP.US,D,20180620,000000,10.2,10.42,9.98,10.01,86433,0
+CAAP.US,D,20180621,000000,10,10.69,9.9,10.05,371487,0
+CAAP.US,D,20180622,000000,10.02,10.27,9.8,10.09,252930,0
+CAAP.US,D,20180625,000000,9.99,10,9.61,9.74,292522,0
+CAAP.US,D,20180626,000000,9.7,9.73,9.38,9.46,99047,0
+CAAP.US,D,20180627,000000,9.4,9.4,8.66,8.7,275631,0
+CAAP.US,D,20180628,000000,8.68,9.21,8.48,8.6,435688,0
+CAAP.US,D,20180629,000000,8.6,8.98,8.15,8.44,436317,0
+CAAP.US,D,20180702,000000,8.4,8.79,8.14,8.71,157201,0
+CAAP.US,D,20180703,000000,8.77,9.49,8.77,9.3,298833,0
+CAAP.US,D,20180705,000000,9.34,9.81,9.16,9.71,312238,0
+CAAP.US,D,20180706,000000,9.67,9.75,9.46,9.52,247459,0
+CAAP.US,D,20180709,000000,9.5,9.82,9.34,9.57,294532,0
+CAAP.US,D,20180710,000000,9.5,9.71,9.2,9.36,213228,0
+CAAP.US,D,20180711,000000,9.27,9.46,9.1,9.35,172236,0
+CAAP.US,D,20180712,000000,9.32,9.7,9.25,9.63,237120,0
+CAAP.US,D,20180713,000000,9.64,9.94,9.57,9.79,145697,0
+CAAP.US,D,20180716,000000,9.72,10.03,9.62,9.87,107131,0
+CAAP.US,D,20180717,000000,9.84,10.04,9.73,9.94,97107,0
+CAAP.US,D,20180718,000000,10.01,10.33,9.97,10.18,48573,0
+CAAP.US,D,20180719,000000,10.16,10.39,10.12,10.26,119900,0
+CAAP.US,D,20180720,000000,10.26,10.5,10.26,10.45,52793,0
+CAAP.US,D,20180723,000000,10.42,10.54,10.4,10.48,97067,0
+CAAP.US,D,20180724,000000,10.53,10.53,10.3,10.49,126505,0
+CAAP.US,D,20180725,000000,10.46,10.64,10.34,10.58,128543,0
+CAAP.US,D,20180726,000000,10.66,11.69,10.66,11.31,631124,0
+CAAP.US,D,20180727,000000,11.27,11.41,11.01,11.2,52740,0
+CAAP.US,D,20180730,000000,11.23,11.31,10.89,11.01,47428,0
+CAAP.US,D,20180731,000000,10.92,11.44,10.92,11.14,111076,0
+CAAP.US,D,20180801,000000,11.16,11.37,10.91,11.03,90054,0
+CAAP.US,D,20180802,000000,11,11,10.53,10.58,44842,0
+CAAP.US,D,20180803,000000,10.53,10.8525,10.48,10.52,63743,0
+CAAP.US,D,20180806,000000,10.51,10.65,10.1486,10.16,109774,0
+CAAP.US,D,20180807,000000,10.12,10.47,9.82,9.84,98685,0
+CAAP.US,D,20180808,000000,9.79,10,9.37,9.41,116795,0
+CAAP.US,D,20180809,000000,9.39,9.79,9.06,9.11,85124,0
+CAAP.US,D,20180810,000000,9.03,9.3,8.73,9.28,189357,0
+CAAP.US,D,20180813,000000,9.44,9.44,8.85,8.98,108495,0
+CAAP.US,D,20180814,000000,8.99,9.52,8.99,9.33,59586,0
+CAAP.US,D,20180815,000000,9.245,9.245,8.9,9.14,86329,0
+CAAP.US,D,20180816,000000,9.14,9.5,8.99,9.19,135829,0
+CAAP.US,D,20180817,000000,9.11,9.13,8.77,8.85,98310,0
+CAAP.US,D,20180820,000000,8.83,8.95,8.7435,8.8,47170,0
+CAAP.US,D,20180821,000000,8.94,8.99,8.78,8.83,79560,0
+CAAP.US,D,20180822,000000,8.8,9.4,8.37,8.97,267117,0
+CAAP.US,D,20180823,000000,8.9864,9.01,8.54,8.59,158212,0
+CAAP.US,D,20180824,000000,8.7,8.7,8.35,8.38,83800,0
+CAAP.US,D,20180827,000000,8.35,8.7199,8.35,8.5,78359,0
+CAAP.US,D,20180828,000000,8.54,8.62,8.31,8.36,124831,0
+CAAP.US,D,20180829,000000,8.4,8.45,8,8.12,298790,0
+CAAP.US,D,20180830,000000,8.02,8.42,7.83,8.08,368338,0
+CAAP.US,D,20180831,000000,8.03,9.15,8.03,9.1,219183,0
+CAAP.US,D,20180904,000000,9.11,9.15,8.04,8.22,271157,0
+CAAP.US,D,20180905,000000,8.35,8.75,8.25,8.72,176266,0
+CAAP.US,D,20180906,000000,8.788,9.19,8.71,9.07,110566,0
+CAAP.US,D,20180907,000000,9.15,9.15,8.96,9.02,123333,0
+CAAP.US,D,20180910,000000,8.99,8.99,8.55,8.59,137281,0
+CAAP.US,D,20180911,000000,8.52,8.55,8.23,8.39,207744,0
+CAAP.US,D,20180912,000000,8.39,8.49,8.0101,8.18,151627,0
+CAAP.US,D,20180913,000000,8.19,8.53,8.19,8.26,139263,0
+CAAP.US,D,20180914,000000,8.2,8.47,8.04,8.07,104598,0
+CAAP.US,D,20180917,000000,8.03,8.39,8.01,8.29,97198,0
+CAAP.US,D,20180918,000000,8.25,8.59,8.25,8.49,307578,0
+CAAP.US,D,20180919,000000,8.39,9.25,8.39,9.18,230322,0
+CAAP.US,D,20180920,000000,9.25,9.5,8.83,9.27,348334,0
+CAAP.US,D,20180921,000000,9.39,9.8399,9.39,9.6,433619,0
+CAAP.US,D,20180924,000000,9.65,9.66,9.09,9.19,98513,0
+CAAP.US,D,20180925,000000,9.01,9.16,8.7,9.06,141150,0
+CAAP.US,D,20180926,000000,9.18,9.47,9.03,9.21,151663,0
+CAAP.US,D,20180927,000000,9.21,9.339,8.85,9,124060,0
+CAAP.US,D,20180928,000000,8.96,9.07,8.42,8.54,351207,0
+CAAP.US,D,20181001,000000,8.58,8.58,8.23,8.26,69530,0
+CAAP.US,D,20181002,000000,8.34,8.6865,8.26,8.5,386180,0
+CAAP.US,D,20181003,000000,8.64,8.68,8.42,8.5,327706,0
+CAAP.US,D,20181004,000000,8.5,8.5,8.18,8.3,110655,0
+CAAP.US,D,20181005,000000,8.21,8.34,8.04,8.08,203131,0
+CAAP.US,D,20181008,000000,8.19,8.47,8.1,8.19,123898,0
+CAAP.US,D,20181009,000000,8.2,8.58,8.11,8.45,286163,0
+CAAP.US,D,20181010,000000,8.44,8.5,8.23,8.34,102797,0
+CAAP.US,D,20181011,000000,8.35,8.45,8.05,8.15,215288,0
+CAAP.US,D,20181012,000000,8.3,8.5,8.15,8.29,138730,0
+CAAP.US,D,20181015,000000,8.31,8.36,8.16,8.22,137020,0
+CAAP.US,D,20181016,000000,8.25,8.48,8.215,8.27,105278,0
+CAAP.US,D,20181017,000000,8.19,8.33,8.14,8.24,104586,0
+CAAP.US,D,20181018,000000,8.15,8.26,8.08,8.13,97550,0
+CAAP.US,D,20181019,000000,8.12,8.35,8.05,8.16,128043,0
+CAAP.US,D,20181022,000000,8.17,8.33,7.87,8.07,260843,0
+CAAP.US,D,20181023,000000,8.02,8.33,7.94,8.21,127509,0
+CAAP.US,D,20181024,000000,8.07,8.25,7.86,7.91,189629,0
+CAAP.US,D,20181025,000000,8,8.31,8,8.06,96212,0
+CAAP.US,D,20181026,000000,8.03,8.2499,7.91,8.11,346906,0
+CAAP.US,D,20181029,000000,8.23,8.24,7.67,7.67,116994,0
+CAAP.US,D,20181030,000000,7.69,7.87,7.63,7.75,139132,0
+CAAP.US,D,20181031,000000,7.77,8.13,7.62,7.93,331473,0
+CAAP.US,D,20181101,000000,7.96,8.73,7.92,8.52,175555,0
+CAAP.US,D,20181102,000000,8.65,8.8185,8.54,8.62,146703,0
+CAAP.US,D,20181105,000000,8.61,8.61,8.19,8.27,42909,0
+CAAP.US,D,20181106,000000,8.22,8.26,7.97,8.07,61714,0
+CAAP.US,D,20181107,000000,8.07,8.65,8.07,8.16,182945,0
+CAAP.US,D,20181108,000000,8.14,8.51,7.93,8.3,114197,0
+CAAP.US,D,20181109,000000,8.28,8.33,8.06,8.11,35838,0
+CAAP.US,D,20181112,000000,8.14,8.1603,7.74,7.79,37476,0
+CAAP.US,D,20181113,000000,7.74,7.955,7.7,7.88,46772,0
+CAAP.US,D,20181114,000000,7.95,7.99,7.7,7.76,45369,0
+CAAP.US,D,20181115,000000,7.71,8.54,7.7,8.4,77004,0
+CAAP.US,D,20181116,000000,8.3323,8.81,8.3323,8.66,118288,0
+CAAP.US,D,20181119,000000,8.6753,8.715,8.38,8.62,164126,0
+CAAP.US,D,20181120,000000,8.52,8.54,7.9501,8,142638,0
+CAAP.US,D,20181121,000000,8.1,8.3,7.93,8.01,73685,0
+CAAP.US,D,20181123,000000,8,8.005,7.81,7.99,25211,0
+CAAP.US,D,20181126,000000,7.97,8.03,7.71,7.94,150514,0
+CAAP.US,D,20181127,000000,8.03,8.4,7.731,8.14,99146,0
+CAAP.US,D,20181128,000000,8.07,8.21,7.71,8.09,40951,0
+CAAP.US,D,20181129,000000,8.15,8.2,7.82,8.1,29685,0
+CAAP.US,D,20181130,000000,8.17,8.27,7.74,7.98,231135,0
+CAAP.US,D,20181203,000000,8.1,8.2,7.65,7.9,137336,0
+CAAP.US,D,20181204,000000,7.94,8.2,7.46,7.58,216550,0
+CAAP.US,D,20181206,000000,7.52,7.63,7.2,7.35,211702,0
+CAAP.US,D,20181207,000000,7.39,7.49,7.13,7.28,99509,0
+CAAP.US,D,20181210,000000,7.2,7.2,6.72,6.93,111333,0
+CAAP.US,D,20181211,000000,7,7.07,6.71,6.88,131811,0
+CAAP.US,D,20181212,000000,6.99,7.14,6.79,6.87,172573,0
+CAAP.US,D,20181213,000000,6.94,7.49,6.66,7.11,439085,0
+CAAP.US,D,20181214,000000,6.94,7.1,6.94,7.01,135641,0
+CAAP.US,D,20181217,000000,6.95,7.04,6.74,6.79,182055,0
+CAAP.US,D,20181218,000000,6.95,7.0775,6.51,6.78,156698,0
+CAAP.US,D,20181219,000000,6.82,7.12,6.54,6.65,365673,0
+CAAP.US,D,20181220,000000,6.57,6.8,6.22,6.28,145438,0
+CAAP.US,D,20181221,000000,6.25,6.27,5.7,5.89,233456,0
+CAAP.US,D,20181224,000000,5.91,6.5,5.91,6.26,135671,0
+CAAP.US,D,20181226,000000,6.2,6.29,5.93,6.24,80292,0
+CAAP.US,D,20181227,000000,6.17,6.56,6.075,6.5,52646,0
+CAAP.US,D,20181228,000000,6.48,6.78,6.42,6.61,91510,0
+CAAP.US,D,20181231,000000,6.63,6.73,6.46,6.63,96520,0
+CAAP.US,D,20190102,000000,6.64,6.92,6.44,6.53,188339,0
+CAAP.US,D,20190103,000000,6.53,6.73,6.29,6.49,120339,0
+CAAP.US,D,20190104,000000,6.57,7,6.57,6.71,153392,0
+CAAP.US,D,20190107,000000,6.72,6.89,6.69,6.78,223402,0
+CAAP.US,D,20190108,000000,6.79,6.9,6.53,6.53,203264,0
+CAAP.US,D,20190109,000000,6.56,6.97,6.53,6.75,474914,0
+CAAP.US,D,20190110,000000,6.78,7.1,6.68,6.96,320686,0
+CAAP.US,D,20190111,000000,7.08,7.08,6.86,6.94,69831,0
+CAAP.US,D,20190114,000000,6.96,7.02,6.87,6.92,118231,0
+CAAP.US,D,20190115,000000,6.87,7.02,6.79,6.87,67438,0
+CAAP.US,D,20190116,000000,6.83,6.97,6.6,6.65,67568,0
+CAAP.US,D,20190117,000000,6.7,6.7,6.33,6.5,89456,0
+CAAP.US,D,20190118,000000,6.52,6.8,6.42,6.5,751406,0
+CAAP.US,D,20190122,000000,6.59,6.64,6.4,6.5,72559,0
+CAAP.US,D,20190123,000000,6.56,6.56,6.2,6.3,70948,0
+CAAP.US,D,20190124,000000,6.37,7.1695,6.37,6.88,338146,0
+CAAP.US,D,20190125,000000,6.99,7.19,6.89,6.98,198991,0
+CAAP.US,D,20190128,000000,6.84,7.09,6.84,6.99,46452,0
+CAAP.US,D,20190129,000000,7.05,7.29,6.8245,6.92,313152,0
+CAAP.US,D,20190130,000000,7.06,7.1,6.87,7.02,154194,0
+CAAP.US,D,20190131,000000,7.06,8.11,7.06,8.06,422374,0
+CAAP.US,D,20190201,000000,7.98,8.42,7.91,8.39,197048,0
+CAAP.US,D,20190204,000000,8.38,8.53,8.07,8.15,64119,0
+CAAP.US,D,20190205,000000,8.24,8.36,8.14,8.22,130814,0
+CAAP.US,D,20190206,000000,8.14,8.33,7.94,8.09,102931,0
+CAAP.US,D,20190207,000000,8.02,8.09,7.75,8.06,135060,0
+CAAP.US,D,20190208,000000,8.04,8.13,7.84,8.07,57207,0
+CAAP.US,D,20190211,000000,8.12,8.2437,7.84,8.07,27175,0
+CAAP.US,D,20190212,000000,8.16,8.27,8.06,8.16,41531,0
+CAAP.US,D,20190213,000000,8.21,8.32,7.735,7.89,122795,0
+CAAP.US,D,20190214,000000,7.81,8.09,7.53,7.94,71187,0
+CAAP.US,D,20190215,000000,7.92,8.05,7.79,7.81,64983,0
+CAAP.US,D,20190219,000000,7.82,7.9595,7.66,7.74,111119,0
+CAAP.US,D,20190220,000000,7.79,7.82,7.55,7.7,98395,0
+CAAP.US,D,20190221,000000,7.7,7.81,7.59,7.7,39297,0
+CAAP.US,D,20190222,000000,7.71,7.82,7.42,7.8,167428,0
+CAAP.US,D,20190225,000000,7.81,7.985,7.63,7.81,79791,0
+CAAP.US,D,20190226,000000,7.77,8.08,7.76,8.03,120764,0
+CAAP.US,D,20190227,000000,7.99,8.24,7.895,8.06,78366,0
+CAAP.US,D,20190228,000000,8.03,8.18,7.86,7.91,280308,0
+CAAP.US,D,20190301,000000,7.88,8.2,7.6,7.81,197180,0
+CAAP.US,D,20190304,000000,7.83,8.19,7.71,7.79,104160,0
+CAAP.US,D,20190305,000000,7.72,7.98,7.72,7.87,45732,0
+CAAP.US,D,20190306,000000,7.91,8.39,7.87,7.99,223315,0
+CAAP.US,D,20190307,000000,7.95,7.95,7.28,7.83,177237,0
+CAAP.US,D,20190308,000000,7.75,8.02,7.655,7.76,46350,0
+CAAP.US,D,20190311,000000,7.82,8.01,7.68,7.95,24089,0
+CAAP.US,D,20190312,000000,7.99,8.06,7.85,7.96,29637,0
+CAAP.US,D,20190313,000000,8,8.1,7.8423,7.85,39032,0
+CAAP.US,D,20190314,000000,7.88,7.91,7.765,7.78,24861,0
+CAAP.US,D,20190315,000000,7.93,8.4,7.795,8.38,148438,0
+CAAP.US,D,20190318,000000,8.36,8.5,8.2301,8.44,87435,0
+CAAP.US,D,20190319,000000,8.5,8.5,8.285,8.33,60998,0
+CAAP.US,D,20190320,000000,8.32,8.4,8,8.24,199710,0
+CAAP.US,D,20190321,000000,8.24,8.43,8.05,8.12,79997,0
+CAAP.US,D,20190322,000000,7.96,8.22,7.81,8,116894,0
+CAAP.US,D,20190325,000000,8.09,8.57,8.02,8.49,249438,0
+CAAP.US,D,20190326,000000,8.5,8.685,8.29,8.47,105238,0
+CAAP.US,D,20190327,000000,8.35,8.465,7.86,8,228084,0
+CAAP.US,D,20190328,000000,8.02,8.14,7.91,7.95,236644,0
+CAAP.US,D,20190329,000000,8.03,8.38,8.01,8.27,950360,0
+CAAP.US,D,20190401,000000,8.43,8.5,8.02,8.06,70403,0
+CAAP.US,D,20190402,000000,8.04,8.24,7.91,8.15,111504,0
+CAAP.US,D,20190403,000000,8.15,8.19,7.85,7.96,53947,0
+CAAP.US,D,20190404,000000,7.98,8.05,7.93,7.97,38665,0
+CAAP.US,D,20190405,000000,7.95,8.04,7.89,7.98,92665,0
+CAAP.US,D,20190408,000000,7.98,7.98,7.65,7.77,58544,0
+CAAP.US,D,20190409,000000,7.77,7.94,7.44,7.67,86483,0
+CAAP.US,D,20190410,000000,7.72,7.83,7.55,7.66,60646,0
+CAAP.US,D,20190411,000000,7.58,7.6,7.36,7.46,72544,0
+CAAP.US,D,20190412,000000,7.44,7.46,7.3,7.33,197560,0
+CAAP.US,D,20190415,000000,7.41,7.83,7.34,7.7,95052,0
+CAAP.US,D,20190416,000000,7.78,8,7.75,7.91,85878,0
+CAAP.US,D,20190417,000000,7.89,8.12,7.83,8.04,56476,0
+CAAP.US,D,20190418,000000,8.1,8.24,7.9,7.95,272595,0
+CAAP.US,D,20190422,000000,8.06,8.28,7.96,8.1,151291,0
+CAAP.US,D,20190423,000000,8.19,8.29,8.01,8.08,112096,0
+CAAP.US,D,20190424,000000,8.09,8.1,7.72,7.75,76191,0
+CAAP.US,D,20190425,000000,7.7,7.7,7.2,7.58,129439,0
+CAAP.US,D,20190426,000000,7.68,7.82,7.65,7.7,81244,0
+CAAP.US,D,20190429,000000,7.7,7.72,7.4,7.51,23126,0
+CAAP.US,D,20190430,000000,7.5,7.75,7.37,7.7,35775,0
+CAAP.US,D,20190501,000000,7.7,7.79,7.55,7.61,38103,0
+CAAP.US,D,20190502,000000,7.68,7.98,7.5001,7.92,238949,0
+CAAP.US,D,20190503,000000,8.04,8.16,7.77,8.05,246579,0
+CAAP.US,D,20190506,000000,7.95,8.17,7.84,8.05,121545,0
+CAAP.US,D,20190507,000000,8,8.19,7.68,7.77,133351,0
+CAAP.US,D,20190508,000000,7.85,8.18,7.82,8.03,128406,0
+CAAP.US,D,20190509,000000,7.92,8.25,7.92,8.19,97323,0
+CAAP.US,D,20190510,000000,8.18,8.2,7.98,8.07,78513,0
+CAAP.US,D,20190513,000000,7.93,8.14,7.771,7.88,83643,0
+CAAP.US,D,20190514,000000,8.1,8.1,7.68,7.69,33460,0
+CAAP.US,D,20190515,000000,7.59,8.03,7.51,8,83480,0
+CAAP.US,D,20190516,000000,7.79,8.2,7.74,7.93,55608,0
+CAAP.US,D,20190517,000000,7.83,8.13,7.78,7.85,100124,0
+CAAP.US,D,20190520,000000,7.87,8.03,7.66,7.81,78658,0
+CAAP.US,D,20190521,000000,8.02,8.25,7.42,7.69,96366,0
+CAAP.US,D,20190522,000000,7.71,7.8599,7.12,7.3,129453,0
+CAAP.US,D,20190523,000000,7.31,7.57,7.19,7.23,69158,0
+CAAP.US,D,20190524,000000,7.3,7.96,7.3,7.91,112496,0
+CAAP.US,D,20190528,000000,7.95,8.07,7.61,7.62,662186,0
+CAAP.US,D,20190529,000000,7.38,7.73,7.24,7.53,85581,0
+CAAP.US,D,20190530,000000,7.6803,7.6803,7.46,7.58,30829,0
+CAAP.US,D,20190531,000000,7.52,7.58,7.34,7.5,64676,0
+CAAP.US,D,20190603,000000,7.5,7.61,7.37,7.5,72816,0
+CAAP.US,D,20190604,000000,7.57,7.87,7.4471,7.81,43349,0
+CAAP.US,D,20190605,000000,7.79,7.89,7.48,7.64,40296,0
+CAAP.US,D,20190606,000000,7.66,7.72,6.93,7.15,241607,0
+CAAP.US,D,20190607,000000,7.2,7.275,6.86,7.12,123183,0
+CAAP.US,D,20190610,000000,7.1054,7.19,6.97,7.05,83458,0
+CAAP.US,D,20190611,000000,7.12,7.59,6.99,7.5,253262,0
+CAAP.US,D,20190612,000000,7.5,7.93,7.36,7.85,390966,0
+CAAP.US,D,20190613,000000,7.85,7.94,7.49,7.88,176411,0
+CAAP.US,D,20190614,000000,7.77,7.88,7.67,7.72,60183,0
+CAAP.US,D,20190617,000000,7.89,8,7.64,7.96,62248,0
+CAAP.US,D,20190618,000000,7.83,8.2,7.83,8.15,90340,0
+CAAP.US,D,20190619,000000,8.15,8.24,8.01,8.01,50899,0
+CAAP.US,D,20190620,000000,7.97,8.075,7.77,7.94,52953,0
+CAAP.US,D,20190621,000000,7.85,8.17,7.81,8.13,49175,0
+CAAP.US,D,20190624,000000,8.21,8.24,8.04,8.11,99265,0
+CAAP.US,D,20190625,000000,8.09,8.22,7.96,7.96,259242,0
+CAAP.US,D,20190626,000000,8,8.05,7.59,7.62,44771,0
+CAAP.US,D,20190627,000000,7.68,7.8,7.55,7.76,60505,0
+CAAP.US,D,20190628,000000,7.83,8.18,7.7,8.07,122987,0
+CAAP.US,D,20190701,000000,8.1,8.35,8.0865,8.25,179724,0
+CAAP.US,D,20190702,000000,8.25,8.45,8.17,8.3,111749,0
+CAAP.US,D,20190703,000000,8.25,8.4,8.25,8.32,15922,0
+CAAP.US,D,20190705,000000,8.31,8.36,8.11,8.22,108904,0
+CAAP.US,D,20190708,000000,8.16,8.43,7.99,8.42,85860,0
+CAAP.US,D,20190709,000000,8.4,8.48,8.29,8.45,60172,0
+CAAP.US,D,20190710,000000,8.45,8.45,8.21,8.24,77236,0
+CAAP.US,D,20190711,000000,8.275,8.39,8.23,8.32,223631,0
+CAAP.US,D,20190712,000000,8.43,8.45,8.22,8.28,34225,0
+CAAP.US,D,20190715,000000,8.33,8.33,7.86,7.99,49891,0
+CAAP.US,D,20190716,000000,8.0575,8.2,8.03,8.18,31779,0
+CAAP.US,D,20190717,000000,8.21,8.2453,8.01,8.15,48926,0
+CAAP.US,D,20190718,000000,8,8.13,7.94,8.06,30633,0
+CAAP.US,D,20190719,000000,8.02,8.15,7.78,8.07,39153,0
+CAAP.US,D,20190722,000000,8.03,8.03,7.53,7.66,48115,0
+CAAP.US,D,20190723,000000,7.64,7.86,7.46,7.81,24074,0
+CAAP.US,D,20190724,000000,7.72,7.78,7.63,7.74,63995,0
+CAAP.US,D,20190725,000000,7.82,7.85,7.45,7.5,62529,0
+CAAP.US,D,20190726,000000,7.45,7.72,7.44,7.65,29146,0
+CAAP.US,D,20190729,000000,7.71,7.71,7.575,7.69,38241,0
+CAAP.US,D,20190730,000000,7.72,7.75,7.4801,7.72,30156,0
+CAAP.US,D,20190731,000000,7.68,7.79,7.65,7.65,81011,0
+CAAP.US,D,20190801,000000,7.62,7.73,7.39,7.46,97021,0
+CAAP.US,D,20190802,000000,7.505,7.505,7.335,7.46,46783,0
+CAAP.US,D,20190805,000000,7.34,7.42,7.16,7.3,48306,0
+CAAP.US,D,20190806,000000,7.39,7.39,7.15,7.15,67091,0
+CAAP.US,D,20190807,000000,7.19,7.19,6.85,6.91,46784,0
+CAAP.US,D,20190808,000000,7.01,7.08,6.87,6.97,51289,0
+CAAP.US,D,20190809,000000,6.9,7.17,6.705,7.05,174853,0
+CAAP.US,D,20190812,000000,6.12,6.15,4.88,5.015,1743716,0
+CAAP.US,D,20190813,000000,5.31,5.38,4.85,5.02,678626,0
+CAAP.US,D,20190814,000000,4.96,5.09,4.83,4.98,504064,0
+CAAP.US,D,20190815,000000,5,5.4,4.98,5.25,502548,0
+CAAP.US,D,20190816,000000,5.19,5.66,5.04,5.49,554067,0
+CAAP.US,D,20190819,000000,5.6,5.6,5.21,5.34,517546,0
+CAAP.US,D,20190820,000000,5.82,5.82,5.28,5.52,261291,0
+CAAP.US,D,20190821,000000,5.4829,5.61,5.46,5.54,132677,0
+CAAP.US,D,20190822,000000,5.67,6,5.54,5.82,884275,0
+CAAP.US,D,20190823,000000,6.48,6.5,5.36,5.75,564159,0
+CAAP.US,D,20190826,000000,5.78,5.83,5.42,5.5,236992,0
+CAAP.US,D,20190827,000000,5.52,5.56,5,5.32,581753,0
+CAAP.US,D,20190828,000000,5.13,5.3,5.02,5.17,255192,0
+CAAP.US,D,20190829,000000,5.19,5.19,4.93,5.01,282949,0
+CAAP.US,D,20190830,000000,5.02,5.13,4.86,4.91,172551,0
+CAAP.US,D,20190903,000000,4.88,4.99,4.66,4.72,451801,0
+CAAP.US,D,20190904,000000,4.74,5,4.73,4.94,162468,0
+CAAP.US,D,20190905,000000,4.96,5.26,4.96,5.04,269747,0
+CAAP.US,D,20190906,000000,5.01,5.5865,5.01,5.31,559385,0
+CAAP.US,D,20190909,000000,5.31,5.44,5.19,5.2,171543,0
+CAAP.US,D,20190910,000000,5.18,5.43,5.18,5.35,502068,0
+CAAP.US,D,20190911,000000,5.38,5.48,5.2,5.37,291273,0
+CAAP.US,D,20190912,000000,5.34,5.45,5.25,5.27,216365,0
+CAAP.US,D,20190913,000000,5.26,5.38,5.2,5.24,111277,0
+CAAP.US,D,20190916,000000,5.2,5.26,4.96,5.21,106307,0
+CAAP.US,D,20190917,000000,5.12,5.25,5.06,5.21,89734,0
+CAAP.US,D,20190918,000000,5.13,5.36,5.13,5.3,45663,0
+CAAP.US,D,20190919,000000,5.25,5.25,5.075,5.15,56720,0
+CAAP.US,D,20190920,000000,5.05,5.16,4.97,4.99,34382,0
+CAAP.US,D,20190923,000000,4.93,4.94,4.69,4.76,214081,0
+CAAP.US,D,20190924,000000,4.76,4.8465,4.61,4.65,51929,0
+CAAP.US,D,20190925,000000,4.63,4.8,4.56,4.58,226075,0
+CAAP.US,D,20190926,000000,4.6,4.69,4.36,4.4,243126,0
+CAAP.US,D,20190927,000000,4.43,4.63,4.43,4.55,287886,0
+CAAP.US,D,20190930,000000,4.55,4.65,4.4,4.53,184642,0
+CAAP.US,D,20191001,000000,4.5,4.63,4.49,4.56,190291,0
+CAAP.US,D,20191002,000000,4.53,4.77,4.38,4.57,200391,0
+CAAP.US,D,20191003,000000,4.54,4.65,4.52,4.55,92566,0
+CAAP.US,D,20191004,000000,4.53,4.68,4.53,4.66,129857,0
+CAAP.US,D,20191007,000000,4.64,4.78,4.61,4.62,89271,0
+CAAP.US,D,20191008,000000,4.56,4.6041,4.32,4.45,100116,0
+CAAP.US,D,20191009,000000,4.45,4.53,4.37,4.46,105623,0
+CAAP.US,D,20191010,000000,4.4976,4.565,4.42,4.5,71339,0
+CAAP.US,D,20191011,000000,4.53,4.6158,4.49,4.55,132118,0
+CAAP.US,D,20191014,000000,4.55,4.645,4.46,4.49,66172,0
+CAAP.US,D,20191015,000000,4.51,4.645,4.37,4.49,132339,0
+CAAP.US,D,20191016,000000,4.51,4.55,4.34,4.37,72692,0
+CAAP.US,D,20191017,000000,4.42,4.46,4.23,4.27,107907,0
+CAAP.US,D,20191018,000000,4.3,4.41,4.21,4.23,434292,0
+CAAP.US,D,20191021,000000,4.25,4.31,4.23,4.24,223075,0
+CAAP.US,D,20191022,000000,4.28,4.34,4.23,4.25,88495,0
+CAAP.US,D,20191023,000000,4.23,4.26,4.1,4.18,228077,0
+CAAP.US,D,20191024,000000,4.2,4.2,3.96,4.01,228543,0
+CAAP.US,D,20191025,000000,4.02,4.13,3.95,4.04,1031499,0
+CAAP.US,D,20191028,000000,4.09,4.26,3.96,3.99,169326,0
+CAAP.US,D,20191029,000000,4.01,4.12,3.81,4.01,460203,0
+CAAP.US,D,20191030,000000,4.01,4.03,3.9,3.93,207624,0
+CAAP.US,D,20191031,000000,3.94,4.03,3.9,3.96,113297,0
+CAAP.US,D,20191101,000000,3.96,4.11,3.9005,3.98,158970,0
+CAAP.US,D,20191104,000000,3.98,4.3,3.98,4.17,721048,0
+CAAP.US,D,20191105,000000,4.17,4.44,4.15,4.28,820856,0
+CAAP.US,D,20191106,000000,4.29,4.32,4.01,4.03,80241,0
+CAAP.US,D,20191107,000000,4.18,4.48,4.15,4.25,539951,0
+CAAP.US,D,20191108,000000,4.23,4.23,4.05,4.15,98688,0
+CAAP.US,D,20191111,000000,4.18,4.24,4.1,4.1,105024,0
+CAAP.US,D,20191112,000000,4.1,4.16,3.98,4,131685,0
+CAAP.US,D,20191113,000000,4.01,4.01,3.86,3.88,140825,0
+CAAP.US,D,20191114,000000,3.86,4,3.86,3.87,154011,0
+CAAP.US,D,20191115,000000,3.92,3.95,3.76,3.8,659458,0
+CAAP.US,D,20191118,000000,3.83,3.95,3.77,3.8,331459,0
+CAAP.US,D,20191119,000000,3.78,4.07,3.78,4,365347,0
+CAAP.US,D,20191120,000000,4.03,4.19,3.94,4.03,366559,0
+CAAP.US,D,20191121,000000,4.02,4.1125,3.9,3.98,168170,0
+CAAP.US,D,20191122,000000,3.86,4.13,3.73,3.82,456412,0
+CAAP.US,D,20191125,000000,3.78,4.165,3.76,4.05,595096,0
+CAAP.US,D,20191126,000000,4,4.21,4,4.2,309509,0
+CAAP.US,D,20191127,000000,4.22,4.35,4.15,4.25,590131,0
+CAAP.US,D,20191129,000000,4.32,4.4,4.09,4.33,380639,0
+CAAP.US,D,20191202,000000,4.33,4.38,4.1,4.1,215583,0
+CAAP.US,D,20191203,000000,4.07,4.13,3.98,4.02,111234,0
+CAAP.US,D,20191204,000000,4.01,4.13,3.99,3.99,160469,0
+CAAP.US,D,20191205,000000,3.99,4.11,3.97,3.97,165311,0
+CAAP.US,D,20191206,000000,3.98,4.24,3.98,4.22,427522,0
+CAAP.US,D,20191209,000000,4.33,4.67,4.32,4.56,601841,0
+CAAP.US,D,20191210,000000,4.64,4.83,4.64,4.75,516507,0
+CAAP.US,D,20191211,000000,4.78,5.07,4.76,4.77,529994,0
+CAAP.US,D,20191212,000000,4.75,5.15,4.51,5.15,394260,0
+CAAP.US,D,20191213,000000,5.24,5.48,5.1,5.15,1380161,0
+CAAP.US,D,20191216,000000,5.15,5.58,5.125,5.3,676107,0
+CAAP.US,D,20191217,000000,5.28,5.3165,4.93,5.1,555709,0
+CAAP.US,D,20191218,000000,5.16,5.29,5.05,5.16,623056,0
+CAAP.US,D,20191219,000000,5.17,5.46,5.1,5.35,368585,0
+CAAP.US,D,20191220,000000,5.4,5.71,5.3436,5.4,442553,0
+CAAP.US,D,20191223,000000,5.49,5.87,5.42,5.83,326758,0
+CAAP.US,D,20191224,000000,5.9,6.17,5.83,5.97,357216,0
+CAAP.US,D,20191226,000000,6.05,6.15,5.98,6.01,311254,0
+CAAP.US,D,20191227,000000,6,6.05,5.63,5.68,485478,0
+CAAP.US,D,20191230,000000,5.7,6.04,5.59,6,571812,0
+CAAP.US,D,20191231,000000,6.01,6.1,5.88,6,184326,0
+CAAP.US,D,20200102,000000,6.1,6.34,6.05,6.29,349915,0
+CAAP.US,D,20200103,000000,6.15,6.475,6.11,6.44,342107,0
+CAAP.US,D,20200106,000000,6.5,6.5,6.025,6.08,543403,0
+CAAP.US,D,20200107,000000,6.06,6.0998,5.7,5.78,398616,0
+CAAP.US,D,20200108,000000,5.78,5.89,5.6443,5.81,227772,0
+CAAP.US,D,20200109,000000,5.85,6.02,5.74,5.99,164063,0
+CAAP.US,D,20200110,000000,6.01,6.065,5.75,6,180160,0
+CAAP.US,D,20200113,000000,6,6.165,5.93,6,126554,0
+CAAP.US,D,20200114,000000,5.98,6.02,5.77,5.87,130901,0
+CAAP.US,D,20200115,000000,5.8,5.96,5.66,5.87,289361,0
+CAAP.US,D,20200116,000000,5.88,6.16,5.88,5.99,327385,0
+CAAP.US,D,20200117,000000,6,6.1,5.94,5.94,91629,0
+CAAP.US,D,20200121,000000,5.94,5.94,5.59,5.6,152609,0
+CAAP.US,D,20200122,000000,5.65,5.75,5.59,5.66,137598,0
+CAAP.US,D,20200123,000000,5.63,5.8325,5.5082,5.74,174120,0
+CAAP.US,D,20200124,000000,5.82,5.82,5.46,5.49,114543,0
+CAAP.US,D,20200127,000000,5.39,5.4,5.21,5.3,162686,0
+CAAP.US,D,20200128,000000,5.43,5.79,5.43,5.67,269556,0
+CAAP.US,D,20200129,000000,5.69,5.85,5.57,5.58,279085,0
+CAAP.US,D,20200130,000000,5.49,5.6,5.33,5.51,137468,0
+CAAP.US,D,20200131,000000,5.5,5.5,5.15,5.19,261295,0
+CAAP.US,D,20200203,000000,5.19,5.36,5.18,5.19,454088,0
+CAAP.US,D,20200204,000000,5.2,5.505,5.1,5.41,511404,0
+CAAP.US,D,20200205,000000,5.5,5.61,5.26,5.4,155289,0
+CAAP.US,D,20200206,000000,5.4,5.56,5.36,5.46,107339,0
+CAAP.US,D,20200207,000000,5.44,5.56,5.37,5.5,160384,0
+CAAP.US,D,20200210,000000,5.47,5.49,5.35,5.37,47915,0
+CAAP.US,D,20200211,000000,5.41,5.455,5.21,5.29,100424,0
+CAAP.US,D,20200212,000000,5.4,5.45,5.17,5.29,204233,0
+CAAP.US,D,20200213,000000,5.25,5.26,5.01,5.08,144344,0
+CAAP.US,D,20200214,000000,5.1,5.35,5.1,5.29,136608,0
+CAAP.US,D,20200218,000000,5.29,5.3,5.15,5.23,133377,0
+CAAP.US,D,20200219,000000,5.19,5.384,5.19,5.26,154479,0
+CAAP.US,D,20200220,000000,5.21,5.41,5.19,5.23,141609,0
+CAAP.US,D,20200221,000000,5.21,5.23,5.165,5.2,127530,0
+CAAP.US,D,20200224,000000,4.98,5,4.7,4.96,304997,0
+CAAP.US,D,20200225,000000,4.9,4.94,4.71,4.83,311765,0
+CAAP.US,D,20200226,000000,4.87,4.9196,4.6,4.68,340808,0
+CAAP.US,D,20200227,000000,4.5,4.55,4.295,4.51,394969,0
+CAAP.US,D,20200228,000000,4.4,4.43,4.24,4.27,286089,0
+CAAP.US,D,20200302,000000,4.34,4.4289,4.04,4.23,435071,0
+CAAP.US,D,20200303,000000,4.23,4.38,4,4.2,234604,0
+CAAP.US,D,20200304,000000,4.25,4.31,4.06,4.13,329999,0
+CAAP.US,D,20200305,000000,4.08,4.105,4,4.05,180999,0
+CAAP.US,D,20200306,000000,3.99,4.25,3.99,4.1,223512,0
+CAAP.US,D,20200309,000000,3.99,4.07,3.27,3.51,294150,0
+CAAP.US,D,20200310,000000,3.66,3.81,3.52,3.74,212082,0
+CAAP.US,D,20200311,000000,3.62,3.69,3.42,3.47,284501,0
+CAAP.US,D,20200312,000000,2.95,3.18,2.62,2.72,420732,0
+CAAP.US,D,20200313,000000,2.9,2.925,2.62,2.74,268844,0
+CAAP.US,D,20200316,000000,2.6,2.8,1.7,1.78,850519,0
+CAAP.US,D,20200317,000000,2.16,2.25,1.73,2.11,707174,0
+CAAP.US,D,20200318,000000,2,2,1.7,1.85,177888,0
+CAAP.US,D,20200319,000000,1.85,1.93,1.71,1.73,236387,0
+CAAP.US,D,20200320,000000,1.88,2.14,1.72,1.76,490898,0
+CAAP.US,D,20200323,000000,1.78,1.83,1.7102,1.75,254716,0
+CAAP.US,D,20200324,000000,1.86,1.975,1.74,1.77,461955,0
+CAAP.US,D,20200325,000000,1.77,2.3,1.77,2.18,472216,0
+CAAP.US,D,20200326,000000,2.3,2.5,2.23,2.34,499323,0
+CAAP.US,D,20200327,000000,2.3,2.3,2,2.01,240226,0
+CAAP.US,D,20200330,000000,2,2.06,1.81,1.88,200279,0
+CAAP.US,D,20200331,000000,1.88,1.98,1.8,1.85,409759,0
+CAAP.US,D,20200401,000000,1.78,1.88,1.72,1.78,321649,0
+CAAP.US,D,20200402,000000,1.75,1.83,1.71,1.79,396923,0
+CAAP.US,D,20200403,000000,1.78,1.7995,1.61,1.68,575009,0
+CAAP.US,D,20200406,000000,1.75,2.05,1.68,1.78,670905,0
+CAAP.US,D,20200407,000000,1.81,2.28,1.77,1.98,1277570,0
+CAAP.US,D,20200408,000000,2.18,2.28,2.02,2.15,597027,0
+CAAP.US,D,20200409,000000,2.05,2.24,1.97,2.06,350847,0
+CAAP.US,D,20200413,000000,2.06,2.06,1.82,1.86,273286,0
+CAAP.US,D,20200414,000000,2,2.11,1.93,1.99,446972,0
+CAAP.US,D,20200415,000000,2,2.06,1.84,1.86,593474,0
+CAAP.US,D,20200416,000000,1.86,1.9167,1.72,1.76,456814,0
+CAAP.US,D,20200417,000000,1.9,1.95,1.73,1.85,720122,0
+CAAP.US,D,20200420,000000,1.76,2.12,1.72,2.08,1206723,0
+CAAP.US,D,20200421,000000,1.94,2.095,1.86,1.95,795903,0
+CAAP.US,D,20200422,000000,1.98,2.09,1.89,2.05,448140,0
+CAAP.US,D,20200423,000000,2.06,2.205,2,2.09,412233,0
+CAAP.US,D,20200424,000000,2.09,2.18,1.95,2.15,344773,0
+CAAP.US,D,20200427,000000,2.22,2.391,2.15,2.39,414068,0
+CAAP.US,D,20200428,000000,2.49,2.52,2.34,2.42,513074,0
+CAAP.US,D,20200429,000000,2.57,2.79,2.445,2.52,474503,0
+CAAP.US,D,20200430,000000,2.5,2.6,2.45,2.55,321835,0
+CAAP.US,D,20200501,000000,2.66,2.66,2.27,2.33,284243,0
+CAAP.US,D,20200504,000000,2.27,2.3657,2.17,2.3,449564,0
+CAAP.US,D,20200505,000000,2.31,2.44,2.27,2.32,112030,0
+CAAP.US,D,20200506,000000,2.32,2.32,2.13,2.16,192253,0
+CAAP.US,D,20200507,000000,2.11,2.26,2.11,2.21,347916,0
+CAAP.US,D,20200508,000000,2.22,2.47,2.22,2.45,481626,0
+CAAP.US,D,20200511,000000,2.44,2.44,2.21,2.37,272312,0
+CAAP.US,D,20200512,000000,2.3,2.52,2.3,2.38,287393,0
+CAAP.US,D,20200513,000000,2.35,2.35,2.05,2.08,184588,0
+CAAP.US,D,20200514,000000,2.05,2.1,1.95,1.99,480103,0
+CAAP.US,D,20200515,000000,2.01,2.12,1.92,2.11,295600,0
+CAAP.US,D,20200518,000000,2.22,2.34,2.19,2.27,341895,0
+CAAP.US,D,20200519,000000,2.27,2.35,2.16,2.22,74330,0
+CAAP.US,D,20200520,000000,2.25,2.32,2.07,2.21,356475,0
+CAAP.US,D,20200521,000000,2.25,2.5,2.24,2.36,403267,0
+CAAP.US,D,20200522,000000,2.38,2.55,2.35,2.48,273340,0
+CAAP.US,D,20200526,000000,2.6,2.68,2.55,2.63,483838,0
+CAAP.US,D,20200527,000000,2.79,2.79,2.483,2.6,207200,0
+CAAP.US,D,20200528,000000,2.68,2.68,2.41,2.46,155080,0
+CAAP.US,D,20200529,000000,2.49,2.53,2.3601,2.45,216084,0
+CAAP.US,D,20200601,000000,2.49,2.6,2.4278,2.58,167094,0
+CAAP.US,D,20200602,000000,2.6,3,2.58,2.96,491113,0
+CAAP.US,D,20200603,000000,3.26,3.3,2.98,3.09,434891,0
+CAAP.US,D,20200604,000000,3.09,3.26,3.05,3.26,328119,0
+CAAP.US,D,20200605,000000,3.5,3.59,3.36,3.38,328881,0
+CAAP.US,D,20200608,000000,3.51,3.51,3.22,3.45,310359,0
+CAAP.US,D,20200609,000000,3.32,3.3201,3.06,3.23,289131,0
+CAAP.US,D,20200610,000000,3.16,3.2,3,3.13,184976,0
+CAAP.US,D,20200611,000000,3,3.08,2.7302,2.82,253775,0
+CAAP.US,D,20200612,000000,3.01,3.05,2.8,2.8,193300,0
+CAAP.US,D,20200615,000000,2.69,3,2.66,2.94,138681,0
+CAAP.US,D,20200616,000000,2.95,3.11,2.79,2.92,249494,0
+CAAP.US,D,20200617,000000,3.01,3.01,2.66,2.79,219731,0
+CAAP.US,D,20200618,000000,2.65,2.8,2.47,2.51,698932,0
+CAAP.US,D,20200619,000000,2.58,2.735,2.45,2.54,541775,0
+CAAP.US,D,20200622,000000,2.45,2.485,2.34,2.38,274056,0
+CAAP.US,D,20200623,000000,2.37,2.5199,2.35,2.44,305678,0
+CAAP.US,D,20200624,000000,2.42,2.42,2.21,2.26,401459,0
+CAAP.US,D,20200625,000000,2.13,2.43,2.13,2.27,480276,0
+CAAP.US,D,20200626,000000,2.27,2.3,2.11,2.19,219580,0
+CAAP.US,D,20200629,000000,2.2,2.31,2.1701,2.23,241471,0
+CAAP.US,D,20200630,000000,2.23,2.28,2.11,2.18,678577,0
+CAAP.US,D,20200701,000000,2.18,2.45,2.18,2.4,207415,0
+CAAP.US,D,20200702,000000,2.48,2.54,2.36,2.42,135198,0
+CAAP.US,D,20200706,000000,2.5,2.65,2.5,2.58,383162,0
+CAAP.US,D,20200707,000000,2.59,2.59,2.36,2.4,238524,0
+CAAP.US,D,20200708,000000,2.42,2.48,2.355,2.46,138877,0
+CAAP.US,D,20200709,000000,2.5,2.5,2.34,2.37,127025,0
+CAAP.US,D,20200710,000000,2.36,2.55,2.3001,2.51,85947,0
+CAAP.US,D,20200713,000000,2.5,2.6,2.42,2.52,221456,0
+CAAP.US,D,20200714,000000,2.49,2.49,2.42,2.47,70567,0
+CAAP.US,D,20200715,000000,2.54,2.6,2.46,2.54,262908,0
+CAAP.US,D,20200716,000000,2.52,2.66,2.47,2.55,113577,0
+CAAP.US,D,20200717,000000,2.54,2.61,2.51,2.52,122651,0
+CAAP.US,D,20200720,000000,2.5845,2.5845,2.41,2.42,165389,0
+CAAP.US,D,20200721,000000,2.4679,2.63,2.4679,2.54,223711,0
+CAAP.US,D,20200722,000000,2.56,2.72,2.52,2.71,360995,0
+CAAP.US,D,20200723,000000,2.68,2.74,2.65,2.72,417270,0
+CAAP.US,D,20200724,000000,2.68,2.72,2.63,2.65,88012,0
+CAAP.US,D,20200727,000000,2.71,2.82,2.68,2.72,409338,0
+CAAP.US,D,20200728,000000,2.75,2.83,2.69,2.77,143898,0
+CAAP.US,D,20200729,000000,2.83,2.85,2.75,2.84,158213,0
+CAAP.US,D,20200730,000000,2.81,2.83,2.68,2.8,104053,0
+CAAP.US,D,20200731,000000,2.8,2.8,2.69,2.74,117837,0
+CAAP.US,D,20200803,000000,2.77,2.93,2.61,2.89,433966,0
+CAAP.US,D,20200804,000000,3.07,3.15,2.84,2.86,508897,0
+CAAP.US,D,20200805,000000,2.86,2.95,2.68,2.74,323470,0
+CAAP.US,D,20200806,000000,2.74,2.89,2.73,2.84,193588,0
+CAAP.US,D,20200807,000000,2.84,3.08,2.81,2.92,197325,0
+CAAP.US,D,20200810,000000,2.97,3.1,2.86,2.96,91012,0
+CAAP.US,D,20200811,000000,3.05,3.05,2.868,2.88,91656,0
+CAAP.US,D,20200812,000000,2.88,2.88,2.73,2.74,71547,0
+CAAP.US,D,20200813,000000,2.74,2.88,2.61,2.66,245506,0
+CAAP.US,D,20200814,000000,2.67,2.75,2.6,2.66,130667,0
+CAAP.US,D,20200817,000000,2.63,2.67,2.49,2.52,134385,0
+CAAP.US,D,20200818,000000,2.52,2.62,2.45,2.55,131231,0
+CAAP.US,D,20200819,000000,2.58,2.69,2.55,2.6,96843,0
+CAAP.US,D,20200820,000000,2.62,2.65,2.5,2.63,123308,0
+CAAP.US,D,20200821,000000,2.6,2.65,2.44,2.44,172734,0
+CAAP.US,D,20200824,000000,2.46,2.46,2.3011,2.38,214069,0
+CAAP.US,D,20200825,000000,2.3101,2.6,2.31,2.44,178067,0
+CAAP.US,D,20200826,000000,2.4775,2.4775,2.28,2.3,270388,0
+CAAP.US,D,20200827,000000,2.35,2.39,2.29,2.3,99644,0
+CAAP.US,D,20200828,000000,2.3,2.54,2.3,2.54,150929,0
+CAAP.US,D,20200831,000000,2.57,2.57,2.38,2.38,177204,0
+CAAP.US,D,20200901,000000,2.38,2.49,2.32,2.4,113048,0
+CAAP.US,D,20200902,000000,2.4,2.43,2.3,2.36,164700,0
+CAAP.US,D,20200903,000000,2.38,2.48,2.31,2.44,123536,0
+CAAP.US,D,20200904,000000,2.46,2.47,2.33,2.39,81126,0
+CAAP.US,D,20200908,000000,2.43,2.5,2.35,2.42,61152,0
+CAAP.US,D,20200909,000000,2.43,2.4699,2.32,2.33,109008,0
+CAAP.US,D,20200910,000000,2.32,2.41,2.31,2.31,69455,0
+CAAP.US,D,20200911,000000,2.35,2.39,2.24,2.24,84621,0
+CAAP.US,D,20200914,000000,2.24,2.33,2.23,2.25,95205,0
+CAAP.US,D,20200915,000000,2.25,2.33,2.23,2.24,89536,0
+CAAP.US,D,20200916,000000,2.23,2.3,2.16,2.2,65212,0
+CAAP.US,D,20200917,000000,2.16,2.27,2.07,2.25,94472,0
+CAAP.US,D,20200918,000000,2.25,2.3,2.12,2.16,85815,0
+CAAP.US,D,20200921,000000,2.13,2.16,2.02,2.09,98753,0
+CAAP.US,D,20200922,000000,2.1,2.17,2.02,2.14,182812,0
+CAAP.US,D,20200923,000000,2.15,2.26,2.12,2.16,185856,0
+CAAP.US,D,20200924,000000,2.14,2.22,2.055,2.19,168376,0
+CAAP.US,D,20200925,000000,2.18,2.24,2.14,2.2,46345,0
+CAAP.US,D,20200928,000000,2.2,2.28,2.2,2.23,36698,0
+CAAP.US,D,20200929,000000,2.26,2.29,2.2,2.28,80494,0
+CAAP.US,D,20200930,000000,2.2801,2.3,2.2284,2.23,59304,0
+CAAP.US,D,20201001,000000,2.23,2.28,2.18,2.24,54590,0
+CAAP.US,D,20201002,000000,2.22,2.22,2.12,2.15,183402,0
+CAAP.US,D,20201005,000000,2.23,2.27,2.15,2.17,69866,0
+CAAP.US,D,20201006,000000,2.2248,2.25,2.07,2.1,53839,0
+CAAP.US,D,20201007,000000,2.15,2.18,2.02,2.05,167465,0
+CAAP.US,D,20201008,000000,2.07,2.07,1.78,1.92,703149,0
+CAAP.US,D,20201009,000000,1.93,1.98,1.8,1.84,599312,0
+CAAP.US,D,20201012,000000,1.86,1.9155,1.79,1.83,240612,0
+CAAP.US,D,20201013,000000,1.84,1.98,1.77,1.95,390880,0
+CAAP.US,D,20201014,000000,1.97,2.09,1.92,2.03,513095,0
+CAAP.US,D,20201015,000000,1.98,2.08,1.97,2.01,150475,0
+CAAP.US,D,20201016,000000,1.98,2,1.88,1.95,212535,0
+CAAP.US,D,20201019,000000,1.95,2.01,1.94,1.96,175318,0
+CAAP.US,D,20201020,000000,2.01,2.1026,2,2.04,285068,0
+CAAP.US,D,20201021,000000,2.04,2.11,2.02,2.02,235810,0
+CAAP.US,D,20201022,000000,2.04,2.13,2.04,2.12,269236,0
+CAAP.US,D,20201023,000000,2.17,2.25,2.12,2.17,262597,0
+CAAP.US,D,20201026,000000,2.1,2.12,1.96,2.01,307251,0
+CAAP.US,D,20201027,000000,2.01,2.01,1.83,1.85,333183,0
+CAAP.US,D,20201028,000000,1.91,1.9294,1.76,1.78,290469,0
+CAAP.US,D,20201029,000000,1.76,1.83,1.74,1.79,243752,0
+CAAP.US,D,20201030,000000,1.79,1.825,1.72,1.72,141749,0
+CAAP.US,D,20201102,000000,1.79,1.93,1.77,1.87,240355,0
+CAAP.US,D,20201103,000000,1.9,1.99,1.9,1.93,242605,0
+CAAP.US,D,20201104,000000,1.94,2.02,1.89,1.89,158329,0
+CAAP.US,D,20201105,000000,1.91,2,1.89,1.9,402030,0
+CAAP.US,D,20201106,000000,1.89,2.01,1.89,1.98,212029,0
+CAAP.US,D,20201109,000000,2.27,2.6,2.19,2.45,1241861,0
+CAAP.US,D,20201110,000000,2.44,2.65,2.4,2.64,468011,0
+CAAP.US,D,20201111,000000,2.72,2.89,2.57,2.62,380707,0
+CAAP.US,D,20201112,000000,2.75,2.89,2.64,2.83,448819,0
+CAAP.US,D,20201113,000000,2.73,2.86,2.7,2.73,260427,0
+CAAP.US,D,20201116,000000,2.86,2.94,2.8,2.88,334036,0
+CAAP.US,D,20201117,000000,2.88,3.11,2.85,3.11,267641,0
+CAAP.US,D,20201118,000000,3.16,3.28,2.95,2.99,297360,0
+CAAP.US,D,20201119,000000,2.96,3.04,2.78,2.87,274138,0
+CAAP.US,D,20201120,000000,2.85,2.93,2.79,2.87,125322,0
+CAAP.US,D,20201123,000000,2.92,3.09,2.88,3.03,351381,0
+CAAP.US,D,20201124,000000,3.12,3.27,3.06,3.18,301285,0
+CAAP.US,D,20201125,000000,3.23,3.23,3.01,3.05,286512,0
+CAAP.US,D,20201127,000000,3.09,3.38,3.08,3.19,249852,0
+CAAP.US,D,20201130,000000,3.29,3.38,3.04,3.14,946869,0
+CAAP.US,D,20201201,000000,3.68,5.59,3.58,4.49,18571433,0
+CAAP.US,D,20201202,000000,4.17,4.87,4.1,4.52,2591862,0
+CAAP.US,D,20201203,000000,4.54,4.74,4.18,4.24,880969,0
+CAAP.US,D,20201204,000000,4.24,4.49,4.16,4.37,475739,0
+CAAP.US,D,20201207,000000,4.28,4.46,4.2,4.26,429516,0
+CAAP.US,D,20201208,000000,4.26,4.26,4,4.02,704172,0
+CAAP.US,D,20201209,000000,4.04,4.24,3.87,4,684684,0
+CAAP.US,D,20201210,000000,3.97,4.49,3.88,4.41,420567,0
+CAAP.US,D,20201211,000000,4.35,4.3999,4.2,4.27,155695,0
+CAAP.US,D,20201214,000000,4.36,4.36,4.03,4.12,265992,0
+CAAP.US,D,20201215,000000,4.07,4.1299,3.9,3.92,459124,0
+CAAP.US,D,20201216,000000,3.88,4.01,3.81,3.94,265111,0
+CAAP.US,D,20201217,000000,4,4.1199,3.9153,3.97,199766,0
+CAAP.US,D,20201218,000000,4,4.04,3.92,3.96,234349,0
+CAAP.US,D,20201221,000000,3.87,4.02,3.82,3.96,302197,0
+CAAP.US,D,20201222,000000,3.95,3.99,3.79,3.84,330421,0
+CAAP.US,D,20201223,000000,3.81,3.99,3.81,3.95,191650,0
+CAAP.US,D,20201224,000000,3.95,3.95,3.8,3.84,93417,0
+CAAP.US,D,20201228,000000,3.83,4.03,3.83,3.96,279788,0
+CAAP.US,D,20201229,000000,4.05,4.1,3.85,3.92,207843,0
+CAAP.US,D,20201230,000000,3.92,4.02,3.905,3.99,159624,0
+CAAP.US,D,20201231,000000,4.04,4.04,3.87,3.99,197854,0
+CAAP.US,D,20210104,000000,4.04,4.05,3.82,3.88,202815,0
+CAAP.US,D,20210105,000000,3.83,3.8599,3.78,3.82,195514,0
+CAAP.US,D,20210106,000000,3.83,3.9,3.74,3.79,242929,0
+CAAP.US,D,20210107,000000,3.75,3.79,3.63,3.72,273053,0
+CAAP.US,D,20210108,000000,3.76,3.82,3.62,3.75,168226,0
+CAAP.US,D,20210111,000000,3.71,3.73,3.51,3.68,244808,0
+CAAP.US,D,20210112,000000,3.7,3.7,3.5,3.55,375715,0
+CAAP.US,D,20210113,000000,3.6,3.775,3.5,3.71,329890,0
+CAAP.US,D,20210114,000000,3.73,3.93,3.73,3.81,231714,0
+CAAP.US,D,20210115,000000,3.76,3.79,3.55,3.77,350705,0
+CAAP.US,D,20210119,000000,3.84,3.85,3.7,3.71,203924,0
+CAAP.US,D,20210120,000000,3.81,3.81,3.65,3.74,128679,0
+CAAP.US,D,20210121,000000,3.73,3.93,3.73,3.79,314899,0
+CAAP.US,D,20210122,000000,3.75,3.84,3.7,3.84,204426,0
+CAAP.US,D,20210125,000000,3.85,3.89,3.57,3.72,294824,0
+CAAP.US,D,20210126,000000,3.75,3.78,3.64,3.74,171824,0
+CAAP.US,D,20210127,000000,3.75,3.87,3.71,3.86,186808,0
+CAAP.US,D,20210128,000000,3.84,4.11,3.77,4.04,416269,0
+CAAP.US,D,20210129,000000,4.04,4.21,3.9676,4.03,268059,0
+CAAP.US,D,20210201,000000,4.01,4.08,3.9561,4.05,159069,0
+CAAP.US,D,20210202,000000,4.1,4.13,4,4.1,151226,0
+CAAP.US,D,20210203,000000,4.14,4.2,4.01,4.06,159209,0
+CAAP.US,D,20210204,000000,4.09,4.11,4.01,4.08,90760,0
+CAAP.US,D,20210205,000000,4.1,4.19,4.03,4.14,205746,0
+CAAP.US,D,20210208,000000,4.15,4.2377,4.1,4.11,244804,0
+CAAP.US,D,20210209,000000,4.11,4.1977,4.01,4.13,194556,0
+CAAP.US,D,20210210,000000,4.18,4.31,3.95,4.2,307779,0
+CAAP.US,D,20210211,000000,4.35,4.63,4.21,4.59,483016,0
+CAAP.US,D,20210212,000000,4.57,4.6,4.4601,4.55,231932,0
+CAAP.US,D,20210216,000000,4.8,4.8,4.53,4.55,352707,0
+CAAP.US,D,20210217,000000,4.54,4.6182,4.41,4.42,139136,0
+CAAP.US,D,20210218,000000,4.4,4.4,4.29,4.34,166289,0
+CAAP.US,D,20210219,000000,4.33,4.57,4.33,4.56,164322,0
+CAAP.US,D,20210222,000000,4.58,4.89,4.56,4.8,458418,0
+CAAP.US,D,20210223,000000,4.85,4.85,4.3173,4.71,411385,0
+CAAP.US,D,20210224,000000,4.63,4.75,4.6,4.74,379418,0
+CAAP.US,D,20210225,000000,4.74,4.74,4.4,4.57,314615,0
+CAAP.US,D,20210226,000000,4.53,4.5389,4.29,4.39,204167,0
+CAAP.US,D,20210301,000000,4.5,4.63,4.43,4.54,144559,0
+CAAP.US,D,20210302,000000,4.55,4.73,4.43,4.7,169268,0
+CAAP.US,D,20210303,000000,4.7,4.75,4.53,4.59,152324,0
+CAAP.US,D,20210304,000000,4.61,4.7,4.31,4.5,274978,0
+CAAP.US,D,20210305,000000,4.54,4.59,4.3,4.45,183343,0
+CAAP.US,D,20210308,000000,4.49,4.75,4.35,4.54,247996,0
+CAAP.US,D,20210309,000000,4.56,4.69,4.41,4.66,108945,0
+CAAP.US,D,20210310,000000,4.7,4.99,4.7,4.86,209863,0
+CAAP.US,D,20210311,000000,4.9,5.0199,4.8,4.99,317423,0
+CAAP.US,D,20210312,000000,5,5,4.8401,4.89,92829,0
+CAAP.US,D,20210315,000000,4.9,5.15,4.87,4.94,429878,0
+CAAP.US,D,20210316,000000,4.96,5.11,4.64,4.81,145455,0
+CAAP.US,D,20210317,000000,4.74,4.9,4.64,4.81,195826,0
+CAAP.US,D,20210318,000000,4.78,4.95,4.64,4.67,121214,0
+CAAP.US,D,20210319,000000,4.67,4.76,4.57,4.66,205044,0
+CAAP.US,D,20210322,000000,4.66,4.73,4.48,4.5,155285,0
+CAAP.US,D,20210323,000000,4.48,4.56,4.31,4.37,253376,0
+CAAP.US,D,20210324,000000,4.39,4.6,4.2001,4.32,217438,0
+CAAP.US,D,20210325,000000,4.3,4.71,4.3,4.69,214168,0
+CAAP.US,D,20210326,000000,4.73,4.73,4.44,4.66,171218,0
+CAAP.US,D,20210329,000000,4.64,4.87,4.53,4.72,135864,0
+CAAP.US,D,20210330,000000,4.74,4.99,4.66,4.97,175530,0
+CAAP.US,D,20210331,000000,4.99,5,4.74,4.91,984571,0
+CAAP.US,D,20210401,000000,4.84,5,4.77,4.98,111792,0
+CAAP.US,D,20210405,000000,4.97,5.01,4.827,4.9,105622,0
+CAAP.US,D,20210406,000000,4.91,5,4.885,4.99,149336,0
+CAAP.US,D,20210407,000000,4.95,5,4.75,4.9,168775,0
+CAAP.US,D,20210408,000000,4.92,5,4.77,4.84,160736,0
+CAAP.US,D,20210409,000000,4.81,4.9115,4.7543,4.8,46396,0
+CAAP.US,D,20210412,000000,4.83,4.83,4.65,4.76,61193,0
+CAAP.US,D,20210413,000000,4.7,4.8,4.57,4.78,90561,0
+CAAP.US,D,20210414,000000,4.8,4.88,4.72,4.79,57311,0
+CAAP.US,D,20210415,000000,4.8,4.9,4.71,4.81,129091,0
+CAAP.US,D,20210416,000000,4.82,4.83,4.57,4.8,157465,0
+CAAP.US,D,20210419,000000,4.8,4.84,4.65,4.82,72909,0
+CAAP.US,D,20210420,000000,4.81,4.81,4.59,4.73,96838,0
+CAAP.US,D,20210421,000000,4.76,4.93,4.61,4.8,89589,0
+CAAP.US,D,20210422,000000,4.8,4.86,4.71,4.8,50075,0
+CAAP.US,D,20210423,000000,4.9197,4.98,4.76,4.83,46463,0
+CAAP.US,D,20210426,000000,4.92,5.21,4.85,5.2,926826,0
+CAAP.US,D,20210427,000000,5.2,6.09,5.1199,5.39,4218824,0
+CAAP.US,D,20210428,000000,5.6,5.89,5.42,5.89,770221,0
+CAAP.US,D,20210429,000000,5.9,5.94,5.651,5.78,287912,0
+CAAP.US,D,20210430,000000,5.78,5.89,5.7,5.77,162576,0
+CAAP.US,D,20210503,000000,5.86,6.01,5.61,5.77,269096,0
+CAAP.US,D,20210504,000000,5.76,5.88,5.62,5.79,156354,0
+CAAP.US,D,20210505,000000,5.85,6.17,5.85,5.95,135343,0
+CAAP.US,D,20210506,000000,6.05,6.15,5.52,5.76,232916,0
+CAAP.US,D,20210507,000000,5.76,6.13,5.76,6.11,109548,0
+CAAP.US,D,20210510,000000,6.2,6.37,5.62,5.77,208469,0
+CAAP.US,D,20210511,000000,5.56,5.8294,5.5,5.73,139747,0
+CAAP.US,D,20210512,000000,5.75,5.828,5.54,5.67,150345,0
+CAAP.US,D,20210513,000000,5.6,5.75,5.5801,5.63,138569,0
+CAAP.US,D,20210514,000000,5.59,5.8499,5.59,5.8,118799,0
+CAAP.US,D,20210517,000000,5.71,5.95,5.7,5.86,94450,0
+CAAP.US,D,20210518,000000,5.93,6.15,5.86,6.13,164833,0
+CAAP.US,D,20210519,000000,6.15,6.15,5.81,6.08,125904,0
+CAAP.US,D,20210520,000000,5.8,5.99,5.4,5.95,233721,0
+CAAP.US,D,20210521,000000,5.94,5.98,5.72,5.76,199068,0
+CAAP.US,D,20210524,000000,5.7,5.85,5.64,5.7,184038,0
+CAAP.US,D,20210525,000000,5.71,5.75,5.5,5.57,277994,0
+CAAP.US,D,20210526,000000,5.51,5.65,5.42,5.62,148954,0
+CAAP.US,D,20210527,000000,5.47,5.77,5.4,5.71,405258,0
+CAAP.US,D,20210528,000000,5.72,5.75,5.62,5.69,42611,0
+CAAP.US,D,20210601,000000,5.76,5.8,5.57,5.72,242047,0
+CAAP.US,D,20210602,000000,5.73,5.79,5.66,5.73,157410,0
+CAAP.US,D,20210603,000000,5.8,5.8399,5.55,5.6,238528,0
+CAAP.US,D,20210604,000000,5.55,5.68,5.55,5.64,133471,0
+CAAP.US,D,20210607,000000,5.64,5.8,5.6343,5.75,140612,0
+CAAP.US,D,20210608,000000,5.79,5.84,5.65,5.69,97820,0
+CAAP.US,D,20210609,000000,5.6,5.69,5.42,5.57,190876,0
+CAAP.US,D,20210610,000000,5.55,5.5641,5.35,5.37,338120,0
+CAAP.US,D,20210611,000000,5.45,5.5,5.4,5.48,192577,0
+CAAP.US,D,20210614,000000,5.45,5.56,5.22,5.26,298291,0
+CAAP.US,D,20210615,000000,5.26,5.35,5.22,5.29,158950,0
+CAAP.US,D,20210616,000000,5.29,5.38,5.17,5.3,94215,0
+CAAP.US,D,20210617,000000,5.28,5.3,5.12,5.28,168735,0
+CAAP.US,D,20210618,000000,5.28,5.31,5.15,5.31,140457,0
+CAAP.US,D,20210621,000000,5.33,5.51,5.25,5.45,170519,0
+CAAP.US,D,20210622,000000,5.46,5.47,5.28,5.47,155283,0
+CAAP.US,D,20210623,000000,5.45,5.69,5.45,5.69,85906,0
+CAAP.US,D,20210624,000000,5.75,5.92,5.75,5.92,104366,0
+CAAP.US,D,20210625,000000,5.94,5.94,5.77,5.91,89842,0
+CAAP.US,D,20210628,000000,5.98,5.99,5.77,5.88,142437,0
+CAAP.US,D,20210629,000000,5.89,5.89,5.69,5.74,109060,0
+CAAP.US,D,20210630,000000,5.7,5.74,5.62,5.72,74899,0
+CAAP.US,D,20210701,000000,5.74,5.82,5.68,5.77,73597,0
+CAAP.US,D,20210702,000000,5.77,5.77,5.64,5.76,71204,0
+CAAP.US,D,20210706,000000,5.73,5.73,5.53,5.62,109883,0
+CAAP.US,D,20210707,000000,5.6,5.63,5.45,5.6,76406,0
+CAAP.US,D,20210708,000000,5.51,5.62,5.3805,5.59,78814,0
+CAAP.US,D,20210709,000000,5.65,5.7,5.5592,5.66,42892,0
+CAAP.US,D,20210712,000000,5.62,5.6999,5.52,5.69,66014,0
+CAAP.US,D,20210713,000000,5.65,5.72,5.45,5.54,105725,0
+CAAP.US,D,20210714,000000,5.5,5.6,5.23,5.34,168585,0
+CAAP.US,D,20210715,000000,5.28,5.35,5.14,5.31,63967,0
+CAAP.US,D,20210716,000000,5.34,5.36,5.22,5.32,129653,0
+CAAP.US,D,20210719,000000,5.15,5.15,4.88,5.09,177638,0
+CAAP.US,D,20210720,000000,5.09,5.31,5.01,5.2,75737,0
+CAAP.US,D,20210721,000000,5.2,5.43,5.2,5.37,71562,0
+CAAP.US,D,20210722,000000,5.38,5.38,5.2079,5.23,85312,0
+CAAP.US,D,20210723,000000,5.3,5.46,5.13,5.31,86968,0
+CAAP.US,D,20210726,000000,5.3,5.44,5.24,5.44,141237,0
+CAAP.US,D,20210727,000000,5.44,5.44,5.23,5.33,53306,0
+CAAP.US,D,20210728,000000,5.35,5.55,5.32,5.49,49150,0
+CAAP.US,D,20210729,000000,5.57,5.61,5.45,5.58,38655,0
+CAAP.US,D,20210730,000000,5.58,5.64,5.38,5.56,102704,0
+CAAP.US,D,20210802,000000,5.66,5.75,5.47,5.54,574780,0
+CAAP.US,D,20210803,000000,5.5,5.65,5.34,5.44,60888,0
+CAAP.US,D,20210804,000000,5.34,5.49,5.1,5.33,183675,0
+CAAP.US,D,20210805,000000,5.38,5.51,5.26,5.51,46992,0
+CAAP.US,D,20210806,000000,5.5,5.5,5.31,5.48,63936,0
+CAAP.US,D,20210809,000000,5.42,5.47,5.2,5.4,182975,0
+CAAP.US,D,20210810,000000,5.46,5.46,5.28,5.4,124336,0
+CAAP.US,D,20210811,000000,5.42,5.43,5.27,5.4,64854,0
+CAAP.US,D,20210812,000000,5.33,5.41,5.32,5.4,85248,0
+CAAP.US,D,20210813,000000,5.34,5.36,5.11,5.34,176598,0
+CAAP.US,D,20210816,000000,5.25,5.27,5.06,5.12,141626,0
+CAAP.US,D,20210817,000000,5.1,5.27,4.91,5.22,169533,0
+CAAP.US,D,20210818,000000,5.21,5.21,5.12,5.16,61302,0
+CAAP.US,D,20210819,000000,5.11,5.13,4.63,5.13,302042,0
+CAAP.US,D,20210820,000000,5.08,5.1,4.92,5.05,130285,0
+CAAP.US,D,20210823,000000,5.12,5.13,4.99,5.02,101766,0
+CAAP.US,D,20210824,000000,5.05,5.33,5.02,5.25,113570,0
+CAAP.US,D,20210825,000000,5.3,5.36,5.23,5.24,90415,0
+CAAP.US,D,20210826,000000,5.24,5.3603,5.2235,5.27,21381,0
+CAAP.US,D,20210827,000000,5.3,5.46,5.25,5.39,174135,0
+CAAP.US,D,20210830,000000,5.41,5.74,5.31,5.71,119595,0
+CAAP.US,D,20210831,000000,5.69,5.74,5.55,5.64,93168,0
+CAAP.US,D,20210901,000000,5.6,5.72,5.4592,5.51,82460,0
+CAAP.US,D,20210902,000000,5.59,5.63,5.5,5.54,33551,0
+CAAP.US,D,20210903,000000,5.53,5.545,5.45,5.5,47319,0
+CAAP.US,D,20210907,000000,5.5,5.65,5.42,5.5,87307,0
+CAAP.US,D,20210908,000000,5.51,5.73,5.43,5.73,68895,0
+CAAP.US,D,20210909,000000,5.68,5.78,5.58,5.77,94371,0
+CAAP.US,D,20210910,000000,5.8,5.8,5.71,5.79,93557,0
+CAAP.US,D,20210913,000000,5.99,6.15,5.76,5.86,246884,0
+CAAP.US,D,20210914,000000,5.9,5.9,5.69,5.82,76897,0
+CAAP.US,D,20210915,000000,5.88,5.9263,5.71,5.74,61063,0
+CAAP.US,D,20210916,000000,5.74,5.7799,5.53,5.65,64787,0
+CAAP.US,D,20210917,000000,5.66,5.87,5.5,5.69,78935,0
+CAAP.US,D,20210920,000000,5.6,5.75,5.585,5.69,86124,0
+CAAP.US,D,20210921,000000,5.73,5.73,5.49,5.7,140778,0
+CAAP.US,D,20210922,000000,5.76,5.8,5.6401,5.69,79388,0
+CAAP.US,D,20210923,000000,5.72,5.77,5.6,5.7,104731,0
+CAAP.US,D,20210924,000000,5.63,5.74,5.5,5.64,205907,0
+CAAP.US,D,20210927,000000,5.61,5.7,5.55,5.66,127289,0
+CAAP.US,D,20210928,000000,5.64,5.76,5.4,5.66,162162,0
+CAAP.US,D,20210929,000000,5.67,5.72,5.4401,5.59,189843,0
+CAAP.US,D,20210930,000000,5.58,5.75,5.37,5.63,889088,0
+CAAP.US,D,20211001,000000,5.66,5.83,5.55,5.67,203983,0
+CAAP.US,D,20211004,000000,5.67,5.74,5.54,5.59,155661,0
+CAAP.US,D,20211005,000000,5.62,5.63,5.44,5.45,135622,0
+CAAP.US,D,20211006,000000,5.45,5.65,5.3333,5.59,125129,0
+CAAP.US,D,20211007,000000,5.59,5.85,5.59,5.82,128309,0
+CAAP.US,D,20211008,000000,5.84,5.9473,5.79,5.85,100774,0
+CAAP.US,D,20211011,000000,5.81,5.9499,5.7998,5.82,95420,0
+CAAP.US,D,20211012,000000,5.78,5.81,5.7,5.78,78271,0
+CAAP.US,D,20211013,000000,5.79,5.79,5.27,5.62,532521,0
+CAAP.US,D,20211014,000000,5.65,5.65,5.53,5.6,73272,0
+CAAP.US,D,20211015,000000,5.6,5.72,5.54,5.62,90852,0
+CAAP.US,D,20211018,000000,5.66,5.76,5.57,5.73,77243,0
+CAAP.US,D,20211019,000000,5.7,5.76,5.55,5.71,94290,0
+CAAP.US,D,20211020,000000,5.71,5.85,5.71,5.81,73072,0
+CAAP.US,D,20211021,000000,5.8,5.94,5.8,5.9,93140,0
+CAAP.US,D,20211022,000000,5.94,5.99,5.82,5.94,81032,0
+CAAP.US,D,20211025,000000,5.92,5.99,5.8,5.91,101824,0
+CAAP.US,D,20211026,000000,5.88,5.95,5.8,5.82,75389,0
+CAAP.US,D,20211027,000000,5.77,5.8,5.56,5.71,227960,0
+CAAP.US,D,20211028,000000,5.73,5.78,5.53,5.68,136935,0
+CAAP.US,D,20211029,000000,5.61,5.68,5.5,5.64,150251,0
+CAAP.US,D,20211101,000000,5.65,5.788,5.62,5.64,46188,0
+CAAP.US,D,20211102,000000,5.66,5.662,5.54,5.6,36528,0
+CAAP.US,D,20211103,000000,5.55,5.76,5.55,5.76,53531,0
+CAAP.US,D,20211104,000000,5.73,5.81,5.6511,5.75,57223,0
+CAAP.US,D,20211105,000000,5.81,5.89,5.68,5.76,160833,0
+CAAP.US,D,20211108,000000,5.82,5.84,5.73,5.77,70042,0
+CAAP.US,D,20211109,000000,5.73,5.84,5.73,5.84,50312,0
+CAAP.US,D,20211110,000000,5.92,6.2499,5.9,6.02,155878,0
+CAAP.US,D,20211111,000000,6.03,6.18,5.99,6.16,102163,0
+CAAP.US,D,20211112,000000,5.83,6.17,5.83,6.06,156928,0
+CAAP.US,D,20211115,000000,6.1,6.25,5.93,6.06,79277,0
+CAAP.US,D,20211116,000000,6.05,6.11,5.96,6,47074,0
+CAAP.US,D,20211117,000000,6.04,6.0786,5.7,5.87,195821,0
+CAAP.US,D,20211118,000000,5.88,6.1,5.55,6.09,142408,0
+CAAP.US,D,20211119,000000,6.08,6.08,5.87,6.03,85965,0
+CAAP.US,D,20211122,000000,6.06,6.192,5.89,5.97,120457,0
+CAAP.US,D,20211123,000000,5.94,6.02,5.82,6,105516,0
+CAAP.US,D,20211124,000000,5.99,6.04,5.77,6.04,59665,0
+CAAP.US,D,20211126,000000,5.94,5.94,5.5802,5.8,82696,0
+CAAP.US,D,20211129,000000,5.78,5.78,5.31,5.71,166499,0
+CAAP.US,D,20211130,000000,5.64,5.79,5.46,5.76,229198,0
+CAAP.US,D,20211201,000000,5.74,5.7869,5.42,5.6,160134,0
+CAAP.US,D,20211202,000000,5.54,6.07,5.3658,5.91,198383,0
+CAAP.US,D,20211203,000000,5.97,5.97,5.38,5.68,147042,0
+CAAP.US,D,20211206,000000,5.67,5.9,5.54,5.88,59923,0
+CAAP.US,D,20211207,000000,5.86,6,5.79,5.82,72885,0
+CAAP.US,D,20211208,000000,5.85,5.885,5.73,5.75,45672,0
+CAAP.US,D,20211209,000000,5.72,5.83,5.65,5.79,86432,0
+CAAP.US,D,20211210,000000,5.75,5.83,5.66,5.8,50618,0
+CAAP.US,D,20211213,000000,5.82,5.84,5.67,5.72,36564,0
+CAAP.US,D,20211214,000000,5.64,5.73,5.64,5.7,73007,0
+CAAP.US,D,20211215,000000,5.64,5.735,5.58,5.71,46432,0
+CAAP.US,D,20211216,000000,5.72,5.8,5.54,5.69,78681,0
+CAAP.US,D,20211217,000000,5.6,5.69,5.55,5.64,98007,0
+CAAP.US,D,20211220,000000,5.55,5.78,5.55,5.75,53486,0
+CAAP.US,D,20211221,000000,5.75,5.76,5.6052,5.7,30584,0
+CAAP.US,D,20211222,000000,5.57,5.7,5.57,5.68,40064,0
+CAAP.US,D,20211223,000000,5.63,5.7,5.55,5.64,134994,0
+CAAP.US,D,20211227,000000,5.6,5.8072,5.5861,5.69,21196,0
+CAAP.US,D,20211228,000000,5.64,5.83,5.64,5.67,28996,0
+CAAP.US,D,20211229,000000,5.72,5.8,5.675,5.76,13299,0
+CAAP.US,D,20211230,000000,5.71,5.85,5.6239,5.74,37543,0
+CAAP.US,D,20211231,000000,5.74,5.8,5.65,5.77,24041,0
+CAAP.US,D,20220103,000000,5.8,6.0999,5.8,5.98,54317,0
+CAAP.US,D,20220104,000000,5.98,6.12,5.95,6.04,62799,0
+CAAP.US,D,20220105,000000,6.01,6.17,5.84,5.88,23631,0
+CAAP.US,D,20220106,000000,5.92,5.94,5.76,5.8,61508,0
+CAAP.US,D,20220107,000000,5.8176,5.9,5.655,5.8,73799,0
+CAAP.US,D,20220110,000000,5.77,5.86,5.67,5.8,28251,0
+CAAP.US,D,20220111,000000,5.79,5.87,5.7,5.7,32944,0
+CAAP.US,D,20220112,000000,5.69,5.765,5.59,5.72,54526,0
+CAAP.US,D,20220113,000000,5.73,5.89,5.69,5.72,32217,0
+CAAP.US,D,20220114,000000,5.65,5.82,5.61,5.82,22412,0
+CAAP.US,D,20220118,000000,5.73,5.88,5.01,5.7,364290,0
+CAAP.US,D,20220119,000000,5.65,5.7786,5.56,5.71,56225,0
+CAAP.US,D,20220120,000000,5.66,5.73,5.6201,5.71,19592,0
+CAAP.US,D,20220121,000000,5.58,5.725,5.57,5.68,55647,0
+CAAP.US,D,20220124,000000,5.6,5.6,5.251,5.5,129113,0
+CAAP.US,D,20220125,000000,5.18,5.53,5.18,5.51,124464,0
+CAAP.US,D,20220126,000000,5.37,5.55,5.35,5.48,117791,0
+CAAP.US,D,20220127,000000,5.3939,5.599,5.22,5.46,68632,0
+CAAP.US,D,20220128,000000,5.53,5.53,5.29,5.42,98429,0
+CAAP.US,D,20220131,000000,5.45,5.5,5.34,5.46,72641,0
+CAAP.US,D,20220201,000000,5.42,5.62,5.3829,5.51,59258,0
+CAAP.US,D,20220202,000000,5.6,5.61,5.53,5.58,13122,0
+CAAP.US,D,20220203,000000,5.42,5.55,5.418,5.52,76633,0
+CAAP.US,D,20220204,000000,5.56,5.57,5.44,5.51,38037,0
+CAAP.US,D,20220207,000000,5.43,5.51,5.3825,5.5,93364,0
+CAAP.US,D,20220208,000000,5.4918,5.53,5.45,5.53,74245,0
+CAAP.US,D,20220209,000000,5.56,5.69,5.5,5.56,69510,0
+CAAP.US,D,20220210,000000,5.54,5.84,5.4,5.65,466585,0
+CAAP.US,D,20220211,000000,5.68,5.76,5.6,5.71,87831,0
+CAAP.US,D,20220214,000000,5.7,5.7,5.55,5.7,56901,0
+CAAP.US,D,20220215,000000,5.69,6,5.68,5.74,113810,0
+CAAP.US,D,20220216,000000,5.72,5.97,5.72,5.8,145002,0
+CAAP.US,D,20220217,000000,5.77,5.89,5.68,5.77,38007,0
+CAAP.US,D,20220218,000000,5.71,5.88,5.71,5.82,62182,0
+CAAP.US,D,20220222,000000,5.73,5.83,5.6,5.69,107690,0
+CAAP.US,D,20220223,000000,5.7,5.83,5.5378,5.65,61775,0
+CAAP.US,D,20220224,000000,5.55,5.66,5.26,5.66,116832,0
+CAAP.US,D,20220225,000000,5.6066,5.66,5.44,5.58,127932,0
+CAAP.US,D,20220228,000000,5.48,5.54,5.4,5.52,70436,0
+CAAP.US,D,20220301,000000,5.47,5.4999,5.38,5.48,71131,0
+CAAP.US,D,20220302,000000,5.45,5.62,5.45,5.59,30062,0
+CAAP.US,D,20220303,000000,5.62,5.67,5.51,5.64,23829,0
+CAAP.US,D,20220304,000000,5.473,5.57,5.3,5.55,75597,0
+CAAP.US,D,20220307,000000,5.54,5.54,5.26,5.5,87837,0
+CAAP.US,D,20220308,000000,5.51,5.51,5.3401,5.48,38418,0
+CAAP.US,D,20220309,000000,5.5,5.56,5.43,5.53,53287,0
+CAAP.US,D,20220310,000000,5.52,5.6298,5.371,5.5,42037,0
+CAAP.US,D,20220311,000000,5.3673,5.55,5.3673,5.5,65666,0
+CAAP.US,D,20220314,000000,5.49,5.555,5.38,5.55,49251,0
+CAAP.US,D,20220315,000000,5.5,5.55,5.32,5.5,117122,0
+CAAP.US,D,20220316,000000,5.5,5.63,5.48,5.61,35130,0
+CAAP.US,D,20220317,000000,5.62,5.65,5.52,5.57,67624,0
+CAAP.US,D,20220318,000000,5.53,5.65,5.36,5.55,178522,0
+CAAP.US,D,20220321,000000,5.6,5.6,5.49,5.54,78107,0
+CAAP.US,D,20220322,000000,5.56,5.68,5.56,5.6,48605,0
+CAAP.US,D,20220323,000000,5.6,5.66,5.5289,5.62,28893,0
+CAAP.US,D,20220324,000000,5.6,5.73,5.5396,5.7,33222,0
+CAAP.US,D,20220325,000000,5.66,5.8,5.61,5.77,53923,0
+CAAP.US,D,20220328,000000,5.73,5.96,5.55,5.86,105932,0
+CAAP.US,D,20220329,000000,5.86,5.97,5.83,5.94,26371,0
+CAAP.US,D,20220330,000000,5.94,6,5.8229,5.96,107115,0
+CAAP.US,D,20220331,000000,5.96,6,5.862,6,50189,0
+CAAP.US,D,20220401,000000,5.97,6.06,5.925,6,119424,0
+CAAP.US,D,20220404,000000,6.08,6.18,6,6.15,254431,0
+CAAP.US,D,20220405,000000,6.19,6.2,6.11,6.19,44919,0
+CAAP.US,D,20220406,000000,6.2,6.3,6,6.2,68043,0
+CAAP.US,D,20220407,000000,6.19,6.49,6.072,6.41,104711,0
+CAAP.US,D,20220408,000000,6.44,6.6084,6.28,6.34,106023,0
+CAAP.US,D,20220411,000000,6.28,6.28,6.1101,6.2,62255,0
+CAAP.US,D,20220412,000000,6.2,6.3,6.15,6.2,48576,0
+CAAP.US,D,20220413,000000,6.1594,6.52,6.1594,6.48,71594,0
+CAAP.US,D,20220414,000000,6.41,6.64,6.41,6.63,36136,0
+CAAP.US,D,20220418,000000,6.66,6.79,6.65,6.71,43538,0
+CAAP.US,D,20220419,000000,6.7,6.7,6.5556,6.6,43453,0
+CAAP.US,D,20220420,000000,6.68,6.7,6.59,6.61,17513,0
+CAAP.US,D,20220421,000000,6.56,6.71,6.56,6.58,68253,0
+CAAP.US,D,20220422,000000,6.56,6.66,6.34,6.5,53084,0
+CAAP.US,D,20220425,000000,6.5,6.5783,6.32,6.51,85835,0
+CAAP.US,D,20220426,000000,6.59,6.59,6.365,6.46,45549,0
+CAAP.US,D,20220427,000000,6.5,6.5,6.25,6.36,200549,0
+CAAP.US,D,20220428,000000,6.38,6.49,6.16,6.4,113038,0
+CAAP.US,D,20220429,000000,6.48,6.5,6.35,6.44,63589,0
+CAAP.US,D,20220502,000000,6.5,6.5,6.29,6.4,87692,0
+CAAP.US,D,20220503,000000,6.42,6.42,6.24,6.38,62177,0
+CAAP.US,D,20220504,000000,6.32,6.42,6.154,6.4,89122,0
+CAAP.US,D,20220505,000000,6.37,6.4199,6.11,6.2,148015,0
+CAAP.US,D,20220506,000000,6.2,6.31,5.83,6.21,115022,0
+CAAP.US,D,20220509,000000,6.11,6.19,5.89,6.05,141958,0
+CAAP.US,D,20220510,000000,6.08,6.08,5.88,6.05,73788,0
+CAAP.US,D,20220511,000000,6.02,6.15,5.92,6.08,39975,0
+CAAP.US,D,20220512,000000,6.1,6.18,5.95,6.11,72645,0
+CAAP.US,D,20220513,000000,6.13,6.25,6.07,6.22,79246,0
+CAAP.US,D,20220516,000000,6.2,6.25,6.15,6.22,112651,0
+CAAP.US,D,20220517,000000,6.24,6.3,6.13,6.28,99987,0
+CAAP.US,D,20220518,000000,6.3,6.38,6.24,6.3,51403,0
+CAAP.US,D,20220519,000000,6.24,6.35,6.16,6.23,57185,0
+CAAP.US,D,20220520,000000,6.2699,6.2699,5.96,6.12,76332,0
+CAAP.US,D,20220523,000000,6.0401,6.29,6.0401,6.2,60931,0
+CAAP.US,D,20220524,000000,6.2,6.251,6.07,6.11,33454,0
+CAAP.US,D,20220525,000000,6.05,6.1,5.99,6.09,20887,0
+CAAP.US,D,20220526,000000,6.11,6.2,6.07,6.15,27193,0
+CAAP.US,D,20220527,000000,6.2,6.43,6.16,6.42,56650,0
+CAAP.US,D,20220531,000000,6.48,6.48,6.29,6.34,111721,0
+CAAP.US,D,20220601,000000,6.41,6.41,6.14,6.29,66240,0
+CAAP.US,D,20220602,000000,6.3,6.3,6.2,6.3,24315,0
+CAAP.US,D,20220603,000000,6.3,6.32,6.21,6.29,51294,0
+CAAP.US,D,20220606,000000,6.3,6.3,6.25,6.29,15469,0
+CAAP.US,D,20220607,000000,6.25,6.25,6.09,6.2,34898,0
+CAAP.US,D,20220608,000000,6.16,6.22,6.035,6.22,23043,0
+CAAP.US,D,20220609,000000,6,6.17,5.95,6.16,33594,0
+CAAP.US,D,20220610,000000,6.05,6.17,5.8761,6.11,38490,0
+CAAP.US,D,20220613,000000,6,6.09,5.83,5.98,61294,0
+CAAP.US,D,20220614,000000,5.92,5.92,5.6602,5.9,22635,0
+CAAP.US,D,20220615,000000,5.86,6.0048,5.76,5.95,46343,0
+CAAP.US,D,20220616,000000,5.83,5.83,5.55,5.7,66894,0
+CAAP.US,D,20220617,000000,5.7,5.7,5.41,5.61,72244,0
+CAAP.US,D,20220621,000000,5.55,5.77,5.4308,5.63,73864,0
+CAAP.US,D,20220622,000000,5.55,5.77,5.55,5.68,45395,0
+CAAP.US,D,20220623,000000,5.68,5.75,5.6,5.68,42991,0
+CAAP.US,D,20220624,000000,5.69,5.8,5.66,5.75,16540,0
+CAAP.US,D,20220627,000000,5.71,5.83,5.61,5.8,31327,0
+CAAP.US,D,20220628,000000,5.79,5.86,5.57,5.74,61374,0
+CAAP.US,D,20220629,000000,5.53,5.67,5.46,5.62,101403,0
+CAAP.US,D,20220630,000000,5.58,5.61,5.42,5.58,40254,0
+CAAP.US,D,20220701,000000,5.49,5.62,5.42,5.54,32869,0
+CAAP.US,D,20220705,000000,5.48,5.49,5,5.42,89850,0
+CAAP.US,D,20220706,000000,5.37,5.48,5.29,5.43,58219,0
+CAAP.US,D,20220707,000000,5.43,5.5513,5.43,5.54,41059,0
+CAAP.US,D,20220708,000000,5.49,5.59,5.32,5.59,80972,0
+CAAP.US,D,20220711,000000,5.5,5.56,5.29,5.43,71996,0
+CAAP.US,D,20220712,000000,5.41,5.56,5.33,5.42,49474,0
+CAAP.US,D,20220713,000000,5.31,5.51,5.18,5.3,64301,0
+CAAP.US,D,20220714,000000,5.21,5.28,5.16,5.26,42094,0
+CAAP.US,D,20220715,000000,5.35,5.4,5.1,5.3,64346,0
+CAAP.US,D,20220718,000000,5.26,5.3515,5.26,5.33,12160,0
+CAAP.US,D,20220719,000000,5.32,5.38,5.18,5.29,48065,0
+CAAP.US,D,20220720,000000,5.25,5.325,5.21,5.28,75595,0
+CAAP.US,D,20220721,000000,5.28,5.28,5.18,5.26,41966,0
+CAAP.US,D,20220722,000000,5.25,5.28,5.1534,5.24,16955,0
+CAAP.US,D,20220725,000000,5.26,5.27,5.1911,5.25,9382,0
+CAAP.US,D,20220726,000000,5.25,5.29,5.2205,5.29,5392,0
+CAAP.US,D,20220727,000000,5.36,5.36,5.2,5.3,49425,0
+CAAP.US,D,20220728,000000,5.3,5.34,5.24,5.27,85578,0
+CAAP.US,D,20220729,000000,5.2807,5.41,5.23,5.28,116691,0
+CAAP.US,D,20220801,000000,5.31,5.44,5.2,5.23,30538,0
+CAAP.US,D,20220802,000000,5.18,5.305,5.05,5.12,105143,0
+CAAP.US,D,20220803,000000,5.19,5.3488,5.1,5.18,39270,0
+CAAP.US,D,20220804,000000,5.16,5.31,5.11,5.28,39870,0
+CAAP.US,D,20220805,000000,5.245,5.33,5.22,5.33,5508,0
+CAAP.US,D,20220808,000000,5.29,5.465,5.28,5.31,23297,0
+CAAP.US,D,20220809,000000,5.32,5.4325,5.25,5.32,123693,0
+CAAP.US,D,20220810,000000,5.45,5.45,5.09,5.29,41179,0
+CAAP.US,D,20220811,000000,5.37,5.46,5.31,5.41,61583,0
+CAAP.US,D,20220812,000000,5.44,5.66,5.38,5.61,77275,0
+CAAP.US,D,20220815,000000,5.61,5.7,5.521,5.63,21984,0
+CAAP.US,D,20220816,000000,5.64,5.6552,5.52,5.6,29301,0
+CAAP.US,D,20220817,000000,5.53,5.62,5.53,5.6,16923,0
+CAAP.US,D,20220818,000000,5.5634,5.71,5.52,5.64,117019,0
+CAAP.US,D,20220819,000000,5.85,5.93,5.72,5.8,113420,0
+CAAP.US,D,20220822,000000,5.81,6.389,5.81,6.1,237581,0
+CAAP.US,D,20220823,000000,6.1,6.27,6.06,6.23,472810,0
+CAAP.US,D,20220824,000000,6.23,6.31,6.15,6.22,470299,0
+CAAP.US,D,20220825,000000,6.2,6.415,6.16,6.35,258611,0
+CAAP.US,D,20220826,000000,6.35,6.48,6.25,6.45,121245,0
+CAAP.US,D,20220829,000000,6.51,6.87,6.51,6.78,155406,0
+CAAP.US,D,20220830,000000,6.77,6.91,6.6,6.65,77877,0
+CAAP.US,D,20220831,000000,6.74,6.8,6.55,6.55,52425,0
+CAAP.US,D,20220901,000000,6.52,6.58,6.38,6.47,52061,0
+CAAP.US,D,20220902,000000,6.46,6.79,6.4,6.65,127601,0
+CAAP.US,D,20220906,000000,6.7,6.71,6.55,6.69,111001,0
+CAAP.US,D,20220907,000000,6.56,6.8499,6.56,6.69,93765,0
+CAAP.US,D,20220908,000000,6.63,6.81,6.63,6.79,36174,0
+CAAP.US,D,20220909,000000,6.85,6.98,6.78,6.93,134482,0
+CAAP.US,D,20220912,000000,6.92,7.01,6.92,6.98,77215,0
+CAAP.US,D,20220913,000000,6.98,7.0583,6.91,6.98,65292,0
+CAAP.US,D,20220914,000000,7,7.15,6.89,7.07,96534,0
+CAAP.US,D,20220915,000000,6.98,7.06,6.77,6.82,75047,0
+CAAP.US,D,20220916,000000,6.84,6.97,6.77,6.96,56530,0
+CAAP.US,D,20220919,000000,6.96,7.09,6.9,7.03,59642,0
+CAAP.US,D,20220920,000000,7,7,6.8,6.81,75701,0
+CAAP.US,D,20220921,000000,6.91,7,6.8673,6.96,52835,0
+CAAP.US,D,20220922,000000,6.96,6.96,6.79,6.9,41825,0
+CAAP.US,D,20220923,000000,6.8638,6.8638,6.3301,6.49,97565,0
+CAAP.US,D,20220926,000000,6.4,6.55,6.241,6.37,46561,0
+CAAP.US,D,20220927,000000,6.4,6.5622,6.3712,6.535,33404,0
+CAAP.US,D,20220928,000000,6.54,6.72,6.52,6.72,41615,0
+CAAP.US,D,20220929,000000,6.72,6.72,6.3562,6.51,34684,0
+CAAP.US,D,20220930,000000,6.56,6.73,6.45,6.64,136278,0
+CAAP.US,D,20221003,000000,6.72,7.25,6.672,7.22,573141,0
+CAAP.US,D,20221004,000000,7.25,7.32,7.1001,7.2,134542,0
+CAAP.US,D,20221005,000000,7.16,7.24,6.94,7.23,35873,0
+CAAP.US,D,20221006,000000,7.35,7.38,7.12,7.12,48476,0
+CAAP.US,D,20221007,000000,7.041,7.27,7.0234,7.24,75893,0
+CAAP.US,D,20221010,000000,7.215,7.215,6.95,7.11,28898,0
+CAAP.US,D,20221011,000000,7.04,7.22,7.01,7.18,32469,0
+CAAP.US,D,20221012,000000,7.13,7.334,7.12,7.21,40276,0
+CAAP.US,D,20221013,000000,7.21,7.36,7.18,7.34,44455,0
+CAAP.US,D,20221014,000000,7.41,7.45,7.18,7.31,16613,0
+CAAP.US,D,20221017,000000,7.43,7.51,7.31,7.5,59818,0
+CAAP.US,D,20221018,000000,7.63,7.77,7.2524,7.49,70700,0
+CAAP.US,D,20221019,000000,7.5,7.77,7.5,7.77,35251,0
+CAAP.US,D,20221020,000000,7.79,8.075,7.6679,7.78,77624,0
+CAAP.US,D,20221021,000000,7.78,8.0095,7.75,7.84,33177,0
+CAAP.US,D,20221024,000000,7.84,7.84,7.6,7.78,58457,0
+CAAP.US,D,20221025,000000,7.84,7.9699,7.78,7.9,46061,0
+CAAP.US,D,20221026,000000,7.965,8.0499,7.85,7.89,69739,0
+CAAP.US,D,20221027,000000,7.9,7.9,7.7,7.8,140636,0
+CAAP.US,D,20221028,000000,7.81,7.94,7.662,7.77,39616,0
+CAAP.US,D,20221031,000000,7.69,7.8947,7.69,7.86,39538,0
+CAAP.US,D,20221101,000000,7.97,8.09,7.96,8.03,35006,0
+CAAP.US,D,20221102,000000,8.02,8.0743,7.93,7.98,41288,0
+CAAP.US,D,20221103,000000,7.88,8.25,7.88,8.19,71469,0
+CAAP.US,D,20221104,000000,8.25,8.37,8.1,8.12,50551,0
+CAAP.US,D,20221107,000000,8.1,8.1,7.855,8.02,50516,0
+CAAP.US,D,20221108,000000,8.07,8.07,7.69,7.87,69480,0
+CAAP.US,D,20221109,000000,7.9283,7.93,7.67,7.67,9929,0
+CAAP.US,D,20221110,000000,7.74,7.85,7.67,7.74,74577,0
+CAAP.US,D,20221111,000000,7.83,7.99,7.83,7.9,29032,0
+CAAP.US,D,20221114,000000,7.88,8.2,7.8,8.16,79971,0
+CAAP.US,D,20221115,000000,8.22,8.33,8.13,8.28,54500,0
+CAAP.US,D,20221116,000000,8.31,8.41,8.23,8.3,54157,0
+CAAP.US,D,20221117,000000,8.26,8.65,8.09,8.34,94437,0
+CAAP.US,D,20221118,000000,8.5,9.35,8.5,8.79,250152,0
+CAAP.US,D,20221121,000000,8.85,9.24,8.52,9.01,97430,0
+CAAP.US,D,20221122,000000,9.08,9.32,9.015,9.07,92096,0
+CAAP.US,D,20221123,000000,8.97,9.57,8.97,9.3,74730,0
+CAAP.US,D,20221125,000000,9.3,9.36,9.16,9.27,53025,0
+CAAP.US,D,20221128,000000,9.28,9.3,9.05,9.08,41863,0
+CAAP.US,D,20221129,000000,9.03,9.1825,8.9286,8.95,29442,0
+CAAP.US,D,20221130,000000,9,9.1,8.755,8.99,64761,0
+CAAP.US,D,20221201,000000,8.97,8.986,8.638,8.73,75146,0
+CAAP.US,D,20221202,000000,8.73,8.935,8.6312,8.86,58629,0
+CAAP.US,D,20221205,000000,8.89,8.9573,8.78,8.85,22334,0
+CAAP.US,D,20221206,000000,8.87,8.94,8.62,8.67,34718,0
+CAAP.US,D,20221207,000000,8.72,8.73,8.45,8.56,42056,0
+CAAP.US,D,20221208,000000,8.5,8.8,8.5,8.52,37854,0
+CAAP.US,D,20221209,000000,8.52,8.6647,8.46,8.46,43597,0
+CAAP.US,D,20221212,000000,8.48,8.5,8.36,8.38,22705,0
+CAAP.US,D,20221213,000000,8.47,8.47,8.2,8.29,39090,0
+CAAP.US,D,20221214,000000,8.23,8.33,8.14,8.26,28612,0
+CAAP.US,D,20221215,000000,8.13,8.29,8,8.07,63723,0
+CAAP.US,D,20221216,000000,8,8.09,7.76,7.93,121791,0
+CAAP.US,D,20221219,000000,7.82,8.17,7.75,7.92,65221,0
+CAAP.US,D,20221220,000000,7.89,8.05,7.75,7.85,49215,0
+CAAP.US,D,20221221,000000,8,8.01,7.87,8,46025,0
+CAAP.US,D,20221222,000000,7.9,7.995,7.75,7.89,59639,0
+CAAP.US,D,20221223,000000,7.94,8.22,7.89,8.22,54735,0
+CAAP.US,D,20221227,000000,8.27,8.499,8.1685,8.35,55172,0
+CAAP.US,D,20221228,000000,8.3,8.73,8.3,8.57,42088,0
+CAAP.US,D,20221229,000000,8.55,8.79,8.55,8.59,73283,0
+CAAP.US,D,20221230,000000,8.57,8.8,8.57,8.73,32998,0
+CAAP.US,D,20230103,000000,8.73,8.89,8.6,8.73,90522,0
+CAAP.US,D,20230104,000000,8.73,8.74,8.4603,8.65,48048,0
+CAAP.US,D,20230105,000000,8.68,8.9,8.67,8.9,31737,0
+CAAP.US,D,20230106,000000,8.92,9.48,8.88,9.15,63159,0
+CAAP.US,D,20230109,000000,9.22,9.44,9.17,9.34,62675,0
+CAAP.US,D,20230110,000000,9.4,9.4,9.01,9.08,34085,0
+CAAP.US,D,20230111,000000,9.1,9.29,9.01,9.16,788205,0
+CAAP.US,D,20230112,000000,9.2,9.66,9.17,9.65,59342,0
+CAAP.US,D,20230113,000000,9.65,9.75,9.5201,9.75,56864,0
+CAAP.US,D,20230117,000000,9.92,10,9.78,9.88,142128,0
+CAAP.US,D,20230118,000000,9.9,9.965,9.7301,9.88,42181,0
+CAAP.US,D,20230119,000000,9.77,9.92,9.645,9.7,81314,0
+CAAP.US,D,20230120,000000,9.79,9.9594,9.76,9.87,88553,0
+CAAP.US,D,20230123,000000,9.97,10,9.885,9.95,80875,0
+CAAP.US,D,20230124,000000,9.96,10.025,9.86,9.97,47191,0
+CAAP.US,D,20230125,000000,9.95,10.046,9.8001,10,47039,0
+CAAP.US,D,20230126,000000,10,10,9.81,9.86,35977,0
+CAAP.US,D,20230127,000000,9.87,10,9.68,9.74,50756,0
+CAAP.US,D,20230130,000000,9.6,9.71,9.32,9.38,75161,0
+CAAP.US,D,20230131,000000,9.33,9.47,9.19,9.43,52351,0
+CAAP.US,D,20230201,000000,9.21,9.39,9.21,9.24,47079,0
+CAAP.US,D,20230202,000000,9.1,9.56,9.07,9.38,82315,0
+CAAP.US,D,20230203,000000,9.28,9.43,9.1089,9.32,57423,0
+CAAP.US,D,20230206,000000,9.24,9.4799,9.1272,9.28,35124,0
+CAAP.US,D,20230207,000000,9.25,9.255,9.07,9.22,109924,0
+CAAP.US,D,20230208,000000,9.2,9.7,9,9.36,302430,0
+CAAP.US,D,20230209,000000,9.29,9.4499,9.29,9.38,32200,0
+CAAP.US,D,20230210,000000,9.36,9.508,9.3401,9.36,14501,0
+CAAP.US,D,20230213,000000,9.36,9.5581,9.36,9.38,19482,0
+CAAP.US,D,20230214,000000,9.37,9.5799,9.3589,9.48,51133,0
+CAAP.US,D,20230215,000000,9.53,9.53,9.24,9.33,37919,0
+CAAP.US,D,20230216,000000,9.23,9.44,9.0715,9.44,39260,0
+CAAP.US,D,20230217,000000,9.44,9.5,9.11,9.35,39419,0
+CAAP.US,D,20230221,000000,9.29,9.32,9.15,9.22,55272,0
+CAAP.US,D,20230222,000000,9.24,9.3,9.03,9.3,48834,0
+CAAP.US,D,20230223,000000,9.28,9.39,9.23,9.37,7945,0
+CAAP.US,D,20230224,000000,9.32,9.51,9.1563,9.51,20486,0
+CAAP.US,D,20230227,000000,9.53,9.6,9.36,9.5,106848,0
+CAAP.US,D,20230228,000000,9.46,9.59,9.45,9.59,136380,0
+CAAP.US,D,20230301,000000,9.6,9.655,9.41,9.5,93473,0
+CAAP.US,D,20230302,000000,9.52,9.53,9.4,9.5,35443,0
+CAAP.US,D,20230303,000000,9.5,9.54,9.4,9.47,39570,0
+CAAP.US,D,20230306,000000,9.5,9.54,9.38,9.38,35112,0
+CAAP.US,D,20230307,000000,9.39,9.48,9.28,9.33,17689,0
+CAAP.US,D,20230308,000000,9.28,9.5,9.16,9.5,38984,0
+CAAP.US,D,20230309,000000,9.5,10.45,9.5,9.96,186584,0
+CAAP.US,D,20230310,000000,9.93,10.06,9.6962,9.76,42584,0
+CAAP.US,D,20230313,000000,9.7,9.78,9.55,9.75,81789,0
+CAAP.US,D,20230314,000000,9.89,10.2388,9.88,10.05,62594,0
+CAAP.US,D,20230315,000000,10.05,10.05,8.63,9.16,283202,0
+CAAP.US,D,20230316,000000,9,9.35,8.87,9.35,45474,0
+CAAP.US,D,20230317,000000,9.44,9.44,8.88,9.27,83502,0
+CAAP.US,D,20230320,000000,9.23,9.3,8.77,9.1,158105,0
+CAAP.US,D,20230321,000000,9.16,9.47,9.15,9.43,50983,0
+CAAP.US,D,20230322,000000,9.06,9.25,8.7,9.2,145709,0
+CAAP.US,D,20230323,000000,9.31,9.37,9.13,9.2,58813,0
+CAAP.US,D,20230324,000000,9.09,9.29,9.03,9.22,46355,0
+CAAP.US,D,20230327,000000,9.22,9.99,9.22,9.92,232720,0
+CAAP.US,D,20230328,000000,9.84,10.3,9.84,10.3,227585,0
+CAAP.US,D,20230329,000000,10.31,10.69,10.275,10.35,222190,0
+CAAP.US,D,20230330,000000,10.44,10.655,10.3,10.46,164866,0
+CAAP.US,D,20230331,000000,10.6,10.6199,10.06,10.18,1140489,0
+CAAP.US,D,20230403,000000,10.28,10.35,9.9013,10.26,165418,0
+CAAP.US,D,20230404,000000,10.37,10.48,10.03,10.15,43380,0
+CAAP.US,D,20230405,000000,10.15,10.15,9.88,10,35795,0
+CAAP.US,D,20230406,000000,10.08,10.47,10,10.37,63565,0
+CAAP.US,D,20230410,000000,10.27,10.425,10.2,10.33,48422,0
+CAAP.US,D,20230411,000000,10.33,10.43,10.12,10.22,33280,0
+CAAP.US,D,20230412,000000,10.3,10.4,10.25,10.33,51658,0
+CAAP.US,D,20230413,000000,10.31,10.48,10.23,10.38,30921,0
+CAAP.US,D,20230414,000000,10.35,10.38,10.22,10.31,44476,0
+CAAP.US,D,20230417,000000,10.28,11.55,10.21,11.4,848484,0
+CAAP.US,D,20230418,000000,11.45,11.52,11.19,11.4,278606,0
+CAAP.US,D,20230419,000000,11.4,11.6974,11.31,11.43,149712,0
+CAAP.US,D,20230420,000000,11.4,11.5256,11.25,11.33,70213,0
+CAAP.US,D,20230421,000000,11.45,11.45,11.14,11.19,67887,0
+CAAP.US,D,20230424,000000,11.17,11.36,11,11.2,72295,0
+CAAP.US,D,20230425,000000,11.26,11.44,11,11,58511,0
+CAAP.US,D,20230426,000000,11.04,11.25,11,11.03,59945,0
+CAAP.US,D,20230427,000000,11,11.11,10.62,10.73,125154,0
+CAAP.US,D,20230428,000000,10.67,10.75,10.55,10.69,67375,0
+CAAP.US,D,20230501,000000,11.31,11.9,11.2641,11.62,524826,0
+CAAP.US,D,20230502,000000,11.88,11.9,11.415,11.62,281927,0
+CAAP.US,D,20230503,000000,11.65,11.7,11.43,11.54,131695,0
+CAAP.US,D,20230504,000000,11.53,11.5881,11.11,11.27,88590,0
+CAAP.US,D,20230505,000000,11.41,11.6,11.3,11.36,109150,0
+CAAP.US,D,20230508,000000,11.64,11.64,11.31,11.33,91196,0
+CAAP.US,D,20230509,000000,11.31,11.36,11.25,11.28,88968,0
+CAAP.US,D,20230510,000000,11.3,11.45,11.05,11.38,87573,0
+CAAP.US,D,20230511,000000,11.43,11.5,11.311,11.5,84544,0
+CAAP.US,D,20230512,000000,11.5,11.54,11.36,11.44,77815,0
+CAAP.US,D,20230515,000000,11.53,11.71,11.39,11.61,181262,0
+CAAP.US,D,20230516,000000,11.55,11.565,11.0227,11.28,141857,0
+CAAP.US,D,20230517,000000,11.22,11.65,11.2,11.48,72846,0
+CAAP.US,D,20230518,000000,11.39,11.7,11.29,11.37,64161,0
+CAAP.US,D,20230519,000000,11.28,11.4899,11,11.2,77544,0
+CAAP.US,D,20230522,000000,11.25,11.35,10.83,10.97,86600,0
+CAAP.US,D,20230523,000000,10.99,11.22,10.76,11.01,133882,0
+CAAP.US,D,20230524,000000,11.79,12.5737,10.5,10.76,190710,0
+CAAP.US,D,20230525,000000,10.75,10.95,10.59,10.78,80126,0
+CAAP.US,D,20230526,000000,10.74,10.8861,10.68,10.72,60354,0
+CAAP.US,D,20230530,000000,10.72,10.81,10.36,10.41,92688,0
+CAAP.US,D,20230531,000000,10.31,10.39,10.05,10.06,141559,0
+CAAP.US,D,20230601,000000,10.04,10.43,10.04,10.4,115039,0
+CAAP.US,D,20230602,000000,10.54,11.05,10.41,10.82,142479,0
+CAAP.US,D,20230605,000000,10.92,10.92,10.75,10.77,39306,0
+CAAP.US,D,20230606,000000,10.79,10.9499,10.78,10.86,97621,0
+CAAP.US,D,20230607,000000,10.9,11.04,10.75,10.9,66207,0
+CAAP.US,D,20230608,000000,10.81,11.038,10.81,10.88,47913,0
+CAAP.US,D,20230609,000000,10.88,11.02,10.86,10.92,88811,0
+CAAP.US,D,20230612,000000,10.88,10.89,10.7901,10.82,52196,0
+CAAP.US,D,20230613,000000,10.8,10.82,10.7115,10.75,93671,0
+CAAP.US,D,20230614,000000,10.71,10.75,10.5358,10.66,70545,0
+CAAP.US,D,20230615,000000,10.7,10.8399,10.59,10.67,79524,0
+CAAP.US,D,20230616,000000,10.67,10.6899,10.5,10.55,56913,0
+CAAP.US,D,20230620,000000,10.5,10.79,10.47,10.77,214481,0
+CAAP.US,D,20230621,000000,10.79,11.54,10.79,11.5,220241,0
+CAAP.US,D,20230622,000000,11.4,11.4,11.2,11.22,68377,0
+CAAP.US,D,20230623,000000,11.2,11.84,11,11.78,152435,0
+CAAP.US,D,20230626,000000,11.79,12.11,11.47,11.49,668716,0
+CAAP.US,D,20230627,000000,11.52,11.68,11.43,11.53,70267,0
+CAAP.US,D,20230628,000000,11.61,11.6599,11.4001,11.54,48747,0
+CAAP.US,D,20230629,000000,11.58,11.87,11.52,11.66,76519,0
+CAAP.US,D,20230630,000000,11.68,11.95,11.59,11.59,181323,0
+CAAP.US,D,20230703,000000,11.84,12.39,11.84,12.25,181855,0
+CAAP.US,D,20230705,000000,12.25,12.45,12.01,12.24,135196,0
+CAAP.US,D,20230706,000000,12.24,12.251,11.68,11.76,86919,0
+CAAP.US,D,20230707,000000,11.88,12.25,11.84,12.18,169865,0
+CAAP.US,D,20230710,000000,12.22,13.21,12.13,13.18,403226,0
+CAAP.US,D,20230711,000000,13.2,13.76,13.12,13.66,324081,0
+CAAP.US,D,20230712,000000,13.75,14.0899,13.51,13.66,209367,0
+CAAP.US,D,20230713,000000,13.7,13.82,13.4,13.73,193740,0
+CAAP.US,D,20230714,000000,13.88,13.921,13.13,13.27,143879,0
+CAAP.US,D,20230717,000000,13.31,13.5499,13.23,13.49,136991,0
+CAAP.US,D,20230718,000000,13.63,14.1799,13.6001,13.97,214621,0
+CAAP.US,D,20230719,000000,14.04,14.085,13.84,14,95232,0
+CAAP.US,D,20230720,000000,13.86,14,13.61,13.85,134769,0
+CAAP.US,D,20230721,000000,13.88,14.19,13.84,14.01,132871,0
+CAAP.US,D,20230724,000000,14.11,14.4,13.98,14.04,157093,0
+CAAP.US,D,20230725,000000,14.14,14.1899,13.85,13.96,80705,0
+CAAP.US,D,20230726,000000,14.12,14.12,13.76,14,88428,0
+CAAP.US,D,20230727,000000,13.89,13.89,13.51,13.56,110879,0
+CAAP.US,D,20230728,000000,13.53,13.78,13.23,13.74,165650,0
+CAAP.US,D,20230731,000000,14.02,14.25,13.61,14.13,137639,0
+CAAP.US,D,20230801,000000,14.31,14.325,13.99,14.11,98008,0
+CAAP.US,D,20230802,000000,14.09,14.09,13.79,13.93,71417,0
+CAAP.US,D,20230803,000000,13.95,14.11,13.76,13.83,67591,0
+CAAP.US,D,20230804,000000,13.83,14.04,13.59,13.6,82539,0
+CAAP.US,D,20230807,000000,13.65,13.8766,13.61,13.76,92800,0
+CAAP.US,D,20230808,000000,13.73,14.09,13.46,14.09,150694,0
+CAAP.US,D,20230809,000000,14.08,14.08,13.6209,13.66,69795,0
+CAAP.US,D,20230810,000000,13.72,13.84,13.53,13.7,75297,0
+CAAP.US,D,20230811,000000,13.62,13.85,13.56,13.77,68915,0
+CAAP.US,D,20230814,000000,13.65,14,13.31,13.84,178901,0
+CAAP.US,D,20230815,000000,13.85,14.03,13.75,13.97,139064,0
+CAAP.US,D,20230816,000000,13.88,14.0999,13.75,13.78,118878,0
+CAAP.US,D,20230817,000000,13.74,13.8,13.305,13.4,142336,0
+CAAP.US,D,20230818,000000,13.71,14.89,13.71,14.42,525215,0
+CAAP.US,D,20230821,000000,14.07,14.4,13.71,14.23,224000,0
+CAAP.US,D,20230822,000000,14.26,14.63,14.2,14.31,157685,0
+CAAP.US,D,20230823,000000,14.3,14.58,14.22,14.53,91294,0
+CAAP.US,D,20230824,000000,14.57,14.75,14.26,14.29,91218,0
+CAAP.US,D,20230825,000000,14.48,14.48,14,14.09,122523,0
+CAAP.US,D,20230828,000000,14.05,14.35,14.02,14.3,133127,0
+CAAP.US,D,20230829,000000,14,14.2614,13.9,14.21,213263,0
+CAAP.US,D,20230830,000000,14.29,14.49,14.06,14.28,98707,0
+CAAP.US,D,20230831,000000,14.24,14.4,14.06,14.07,94774,0
+CAAP.US,D,20230901,000000,14.09,14.25,13.81,13.88,110610,0
+CAAP.US,D,20230905,000000,13.94,14.19,13.87,14.09,165894,0
+CAAP.US,D,20230906,000000,14.1,14.23,13.82,13.92,111500,0
+CAAP.US,D,20230907,000000,13.8,14.115,13.68,13.97,126445,0
+CAAP.US,D,20230908,000000,13.95,14.01,13.6,13.6,100710,0
+CAAP.US,D,20230911,000000,13.66,13.86,13.55,13.82,100399,0
+CAAP.US,D,20230912,000000,13.86,14.18,13.8,14.07,100477,0
+CAAP.US,D,20230913,000000,14.1,14.105,13.69,13.9,111042,0
+CAAP.US,D,20230914,000000,14.02,14.176,13.94,14.11,71584,0
+CAAP.US,D,20230915,000000,14.14,14.155,13.7,13.91,69232,0
+CAAP.US,D,20230918,000000,14,14.46,13.8501,14.35,123055,0
+CAAP.US,D,20230919,000000,14.45,14.609,14.19,14.52,190346,0
+CAAP.US,D,20230920,000000,14.58,14.75,14.21,14.42,97902,0
+CAAP.US,D,20230921,000000,14.32,14.41,14.03,14.23,78204,0
+CAAP.US,D,20230922,000000,14.2,14.284,14.01,14.06,65619,0
+CAAP.US,D,20230925,000000,14.03,14.07,13.76,13.8,80210,0
+CAAP.US,D,20230926,000000,13.76,13.97,13.5,13.53,114169,0
+CAAP.US,D,20230927,000000,13.54,14,13.535,13.86,102373,0
+CAAP.US,D,20230928,000000,13.85,14.09,13.68,13.73,67263,0
+CAAP.US,D,20230929,000000,13.73,13.78,13.1124,13.34,139842,0
+CAAP.US,D,20231002,000000,13.42,13.75,13.42,13.58,132023,0
+CAAP.US,D,20231003,000000,13.52,13.66,13.01,13.08,93738,0
+CAAP.US,D,20231004,000000,13.13,13.13,12.8,12.9,98919,0
+CAAP.US,D,20231005,000000,12.83,12.83,12.15,12.45,212203,0
+CAAP.US,D,20231006,000000,12.38,12.77,12.31,12.61,95018,0
+CAAP.US,D,20231009,000000,12.4,12.6,12.4,12.54,83420,0
+CAAP.US,D,20231010,000000,12.52,12.92,12.4,12.77,87148,0
+CAAP.US,D,20231011,000000,12.84,12.87,12.65,12.85,46337,0
+CAAP.US,D,20231012,000000,12.85,12.85,12.42,12.49,85261,0
+CAAP.US,D,20231013,000000,12.52,12.595,11.95,12.1,115174,0
+CAAP.US,D,20231016,000000,12.1,12.4678,11.63,12.03,324023,0
+CAAP.US,D,20231017,000000,11.81,12.31,11.7,11.87,163374,0
+CAAP.US,D,20231018,000000,11.77,11.78,11.51,11.54,149327,0
+CAAP.US,D,20231019,000000,11.5,11.6,11.2,11.23,137464,0
+CAAP.US,D,20231020,000000,11.22,11.23,11,11.11,102152,0
+CAAP.US,D,20231023,000000,11,11.21,10.83,11.05,107606,0
+CAAP.US,D,20231024,000000,11.07,11.4297,11.06,11.19,89474,0
+CAAP.US,D,20231025,000000,11.1,11.55,11.06,11.26,112722,0
+CAAP.US,D,20231026,000000,11.18,11.37,10.86,11.01,78500,0
+CAAP.US,D,20231027,000000,11.06,11.17,10.83,11,65643,0
+CAAP.US,D,20231030,000000,10.99,11.0365,10.68,10.82,102187,0
+CAAP.US,D,20231031,000000,10.69,10.8,10.6,10.66,67776,0
+CAAP.US,D,20231101,000000,10.72,11.04,10.59,10.94,96263,0
+CAAP.US,D,20231102,000000,11,11.27,11,11.25,70225,0
+CAAP.US,D,20231103,000000,11.31,11.55,11.23,11.32,67789,0
+CAAP.US,D,20231106,000000,11.3,11.39,11.13,11.21,53816,0
+CAAP.US,D,20231107,000000,11.14,11.58,11.1033,11.46,84514,0
+CAAP.US,D,20231108,000000,11.42,11.4969,11.29,11.43,69391,0
+CAAP.US,D,20231109,000000,11.48,11.52,11.25,11.39,51998,0
+CAAP.US,D,20231110,000000,11.38,11.7683,11.29,11.7,77984,0
+CAAP.US,D,20231113,000000,11.7,11.7446,11.56,11.66,43759,0
+CAAP.US,D,20231114,000000,11.92,11.92,11.6662,11.82,93313,0
+CAAP.US,D,20231115,000000,11.76,12.11,11.535,12.05,101458,0
+CAAP.US,D,20231116,000000,11,11.5,10.57,11.4,277240,0
+CAAP.US,D,20231117,000000,11.48,11.9061,11.4003,11.81,85157,0
+CAAP.US,D,20231120,000000,13.56,13.69,12.99,13.06,273232,0
+CAAP.US,D,20231121,000000,12.82,13.165,12.44,12.69,127026,0
+CAAP.US,D,20231122,000000,12.73,13.05,12.66,12.7,54299,0
+CAAP.US,D,20231124,000000,12.7,13.5862,12.7,13.47,161508,0
+CAAP.US,D,20231127,000000,13.59,15.4,13.59,15.02,497937,0
+CAAP.US,D,20231128,000000,15.07,15.22,14.7418,14.99,160993,0
+CAAP.US,D,20231129,000000,15.05,15.05,14.64,15.01,102508,0
+CAAP.US,D,20231130,000000,15.12,15.12,14.61,14.74,88466,0
+CAAP.US,D,20231201,000000,14.7,14.96,14.61,14.9,92214,0
+CAAP.US,D,20231204,000000,14.9,15.05,14.605,14.65,115139,0
+CAAP.US,D,20231205,000000,14.6,15.055,14.5579,14.98,101778,0
+CAAP.US,D,20231206,000000,14.92,15.0334,14.42,14.55,68030,0
+CAAP.US,D,20231207,000000,14.47,14.7099,14.26,14.49,56056,0
+CAAP.US,D,20231208,000000,14.49,14.6,14.37,14.45,44363,0
+CAAP.US,D,20231211,000000,14.38,14.58,14.21,14.26,51014,0
+CAAP.US,D,20231212,000000,14.3,14.86,14.12,14.69,90243,0
+CAAP.US,D,20231213,000000,14.58,15.19,14.54,15.17,106478,0
+CAAP.US,D,20231214,000000,15.2,15.7399,14.98,15.63,201461,0
+CAAP.US,D,20231215,000000,15.7,16,15.51,15.88,153475,0
+CAAP.US,D,20231218,000000,15.79,16.5697,15.7,16.23,317303,0
+CAAP.US,D,20231219,000000,16.49,16.605,16.115,16.42,200360,0
+CAAP.US,D,20231220,000000,16.45,16.45,15.785,15.84,142221,0
+CAAP.US,D,20231221,000000,16.05,16.47,16,16.4,105153,0
+CAAP.US,D,20231222,000000,16.4,16.9,16.275,16.63,133649,0
+CAAP.US,D,20231226,000000,16.63,16.6942,16.3,16.51,93053,0
+CAAP.US,D,20231227,000000,16.52,16.665,16.2001,16.22,77068,0
+CAAP.US,D,20231228,000000,16.23,16.2956,15.89,16.17,60219,0
+CAAP.US,D,20231229,000000,16.28,16.28,16,16.06,74398,0
+CAAP.US,D,20240102,000000,16.1,16.175,15.79,15.85,73222,0
+CAAP.US,D,20240103,000000,15.72,16.07,15.5,15.89,72328,0
+CAAP.US,D,20240104,000000,15.8,16.1799,15.45,15.69,69285,0
+CAAP.US,D,20240105,000000,15.55,16.11,15.53,15.79,95610,0
+CAAP.US,D,20240108,000000,15.78,16.07,15.7001,15.75,236545,0
+CAAP.US,D,20240109,000000,15.81,16.67,15.45,15.52,257298,0
+CAAP.US,D,20240110,000000,15.5,16.32,15.5,16.1,115324,0
+CAAP.US,D,20240111,000000,16.06,16.49,16,16.36,87106,0
+CAAP.US,D,20240112,000000,16.5,16.53,16.3501,16.48,91627,0
+CAAP.US,D,20240116,000000,16.4,16.4,15.95,16.21,123294,0
+CAAP.US,D,20240117,000000,16.07,16.33,15.99,16.3,54609,0
+CAAP.US,D,20240118,000000,16.31,16.31,15.82,16.25,111963,0
+CAAP.US,D,20240119,000000,16.36,16.3975,15.71,15.97,98466,0
+CAAP.US,D,20240122,000000,16.04,16.36,15.79,15.8,104103,0
+CAAP.US,D,20240123,000000,15.86,15.98,15.51,15.78,182255,0
+CAAP.US,D,20240124,000000,15.89,15.95,15.15,15.21,128736,0
+CAAP.US,D,20240125,000000,15.56,15.84,15.49,15.65,109214,0
+CAAP.US,D,20240126,000000,15.65,15.89,15.3303,15.88,94144,0
+CAAP.US,D,20240129,000000,15.66,15.99,15.56,15.91,120311,0
+CAAP.US,D,20240130,000000,15.87,16.08,15.695,16.02,103596,0
+CAAP.US,D,20240131,000000,16,16.1708,15.72,15.75,139547,0
+CAAP.US,D,20240201,000000,15.83,16.2,15.73,16.12,100030,0
+CAAP.US,D,20240202,000000,16.12,16.598,16.02,16.46,124855,0
+CAAP.US,D,20240205,000000,16.46,16.46,15.94,16.25,144087,0
+CAAP.US,D,20240206,000000,16.71,17.57,16.6,17.21,496377,0
+CAAP.US,D,20240207,000000,17.15,17.2399,16.8,16.81,185084,0
+CAAP.US,D,20240208,000000,16.85,17,16.25,16.32,179310,0
+CAAP.US,D,20240209,000000,16.29,16.449,16.05,16.4,93244,0
+CAAP.US,D,20240212,000000,16.42,16.7899,16.19,16.3,225496,0
+CAAP.US,D,20240213,000000,15.74,15.74,14.95,15.04,316553,0
+CAAP.US,D,20240214,000000,15.19,15.3662,14.86,15.07,153938,0
+CAAP.US,D,20240215,000000,15.1,15.4,15,15.13,98794,0
+CAAP.US,D,20240216,000000,15.09,15.21,14.85,14.9,115972,0
+CAAP.US,D,20240220,000000,14.73,14.8799,14.49,14.8,150612,0
+CAAP.US,D,20240221,000000,14.76,14.76,14.51,14.72,80265,0
+CAAP.US,D,20240222,000000,14.78,14.81,14.39,14.4,195285,0
+CAAP.US,D,20240223,000000,14.49,14.885,14.43,14.78,127000,0
+CAAP.US,D,20240226,000000,14.88,14.93,14.705,14.81,86876,0
+CAAP.US,D,20240227,000000,14.97,15.09,14.57,14.58,100140,0
+CAAP.US,D,20240228,000000,14.5,14.75,14.49,14.58,103803,0
+CAAP.US,D,20240229,000000,14.57,14.62,14.35,14.52,133875,0
+CAAP.US,D,20240301,000000,14.57,14.91,14.535,14.68,122880,0
+CAAP.US,D,20240304,000000,14.75,15.0699,14.21,14.24,125591,0
+CAAP.US,D,20240305,000000,14.16,14.54,14.16,14.46,90110,0
+CAAP.US,D,20240306,000000,14.65,14.92,14.56,14.69,101747,0
+CAAP.US,D,20240307,000000,14.7,14.815,14.42,14.51,80782,0
+CAAP.US,D,20240308,000000,14.64,14.64,14.16,14.35,49057,0
+CAAP.US,D,20240311,000000,14.26,14.26,13.74,13.99,132341,0
+CAAP.US,D,20240312,000000,13.99,14.19,13.88,14.12,90825,0
+CAAP.US,D,20240313,000000,14.1,14.58,14.0801,14.52,179074,0
+CAAP.US,D,20240314,000000,14.49,15.05,14.41,14.86,273788,0
+CAAP.US,D,20240315,000000,14.86,15.21,14.7,14.78,152179,0
+CAAP.US,D,20240318,000000,14.83,15.15,14.73,15.09,93097,0
+CAAP.US,D,20240319,000000,15.05,15.38,14.89,15.02,120953,0
+CAAP.US,D,20240320,000000,15,15.8,14.75,15.69,216460,0
+CAAP.US,D,20240321,000000,16.15,16.2,14.8519,15.72,379997,0
+CAAP.US,D,20240322,000000,15.62,16.4,15.5171,16.15,241690,0
+CAAP.US,D,20240325,000000,16.15,16.235,15.965,16.04,173528,0
+CAAP.US,D,20240326,000000,16.2,16.362,16,16.04,96492,0
+CAAP.US,D,20240327,000000,16.2,16.265,15.945,16.19,121711,0
+CAAP.US,D,20240328,000000,16.26,17.3,16.24,16.8,442793,0
+CAAP.US,D,20240401,000000,16.95,17.22,16.7,16.86,178618,0
+CAAP.US,D,20240402,000000,16.86,17.07,16.735,16.79,133245,0
+CAAP.US,D,20240403,000000,16.74,17.465,16.74,17.36,198273,0
+CAAP.US,D,20240404,000000,17.45,17.5,16.98,17.09,129111,0
+CAAP.US,D,20240405,000000,17.09,17.64,16.84,17.41,122297,0
+CAAP.US,D,20240408,000000,17.5,17.85,17.43,17.61,157856,0
+CAAP.US,D,20240409,000000,17.59,17.78,16.99,17.1,93569,0
+CAAP.US,D,20240410,000000,16.75,17.045,16.3002,16.93,166391,0
+CAAP.US,D,20240411,000000,16.97,17.04,16.75,16.92,71609,0
+CAAP.US,D,20240412,000000,16.93,16.93,16.6493,16.83,119341,0
+CAAP.US,D,20240415,000000,16.79,16.895,16.37,16.45,158857,0
+CAAP.US,D,20240416,000000,16.38,16.76,16.2021,16.7,166222,0
+CAAP.US,D,20240417,000000,16.75,16.9028,16.3716,16.4,95433,0
+CAAP.US,D,20240418,000000,16.46,16.59,16.26,16.35,91032,0
+CAAP.US,D,20240419,000000,16.36,16.57,16.26,16.4,97264,0
+CAAP.US,D,20240422,000000,16.37,16.86,16.3,16.83,102690,0
+CAAP.US,D,20240423,000000,16.81,17.24,16.785,16.98,149271,0
+CAAP.US,D,20240424,000000,17.06,17.08,16.49,16.61,145483,0
+CAAP.US,D,20240425,000000,16.44,16.59,16.26,16.5,49118,0
+CAAP.US,D,20240426,000000,16.59,16.8,16.54,16.8,56723,0
+CAAP.US,D,20240429,000000,16.79,16.98,16.76,16.92,144004,0
+CAAP.US,D,20240430,000000,16.86,17.08,16.86,16.94,114699,0
+CAAP.US,D,20240501,000000,16.97,17.2,16.57,17,115909,0
+CAAP.US,D,20240502,000000,16.95,17.52,16.772,17.15,120565,0
+CAAP.US,D,20240503,000000,17.39,17.68,17.21,17.32,161979,0
+CAAP.US,D,20240506,000000,17.5,17.91,17.35,17.59,159835,0
+CAAP.US,D,20240507,000000,17.69,18.2,17.585,17.75,199234,0
+CAAP.US,D,20240508,000000,17.72,17.96,17.5501,17.84,129414,0
+CAAP.US,D,20240509,000000,17.83,18.1263,17.76,18.09,113003,0
+CAAP.US,D,20240510,000000,18.25,18.25,17.88,17.89,111122,0
+CAAP.US,D,20240513,000000,17.97,18.0554,17.81,17.93,171294,0
+CAAP.US,D,20240514,000000,17.93,18.42,17.9,17.98,275359,0
+CAAP.US,D,20240515,000000,18.25,18.61,18.02,18.05,176831,0
+CAAP.US,D,20240516,000000,18,18.13,17.7,17.99,66819,0
+CAAP.US,D,20240517,000000,18.07,18.43,18.01,18.38,93026,0
+CAAP.US,D,20240520,000000,18.34,18.89,18.34,18.8,152376,0
+CAAP.US,D,20240521,000000,18.72,18.8608,18.42,18.67,201310,0
+CAAP.US,D,20240522,000000,18.51,18.7334,17.9865,18.26,409697,0
+CAAP.US,D,20240523,000000,18.46,18.46,17.36,17.46,210623,0
+CAAP.US,D,20240524,000000,17.45,18.14,17.45,17.9,103681,0
+CAAP.US,D,20240528,000000,18,18.6425,18,18.51,183910,0
+CAAP.US,D,20240529,000000,18.33,18.81,18.295,18.46,190233,0
+CAAP.US,D,20240530,000000,18.48,18.85,18.46,18.66,196912,0
+CAAP.US,D,20240531,000000,18.64,18.65,18.1458,18.34,269769,0
+CAAP.US,D,20240603,000000,18.49,18.74,18.15,18.3,149550,0
+CAAP.US,D,20240604,000000,18.3,18.41,17.46,17.68,256857,0
+CAAP.US,D,20240605,000000,17.95,18.11,17.71,18.11,167279,0
+CAAP.US,D,20240606,000000,18.06,18.12,17.76,17.8,92197,0
+CAAP.US,D,20240607,000000,17.6,17.6508,17.1,17.24,105959,0
+CAAP.US,D,20240610,000000,17.14,17.49,16.83,17.44,129454,0
+CAAP.US,D,20240611,000000,17.52,17.55,17.1824,17.4,77832,0
+CAAP.US,D,20240612,000000,17.61,17.6342,17.3,17.32,58997,0
+CAAP.US,D,20240613,000000,17.32,17.56,17.1998,17.36,148563,0
+CAAP.US,D,20240614,000000,17.2,17.449,17.1001,17.4,67976,0
+CAAP.US,D,20240617,000000,17.42,17.57,17.1988,17.31,68647,0
+CAAP.US,D,20240618,000000,17.3,17.405,17.06,17.28,135328,0
+CAAP.US,D,20240620,000000,17.31,17.35,16.78,16.99,138013,0
+CAAP.US,D,20240621,000000,17.06,17.83,16.85,17.63,466349,0
+CAAP.US,D,20240624,000000,17.67,18.25,17.19,17.34,284906,0
+CAAP.US,D,20240625,000000,17.28,17.34,17.09,17.24,77933,0
+CAAP.US,D,20240626,000000,17.11,17.22,16.59,16.75,93410,0
+CAAP.US,D,20240627,000000,16.64,17,16.57,16.76,163182,0
+CAAP.US,D,20240628,000000,16.78,16.879,16.55,16.64,85293,0
+CAAP.US,D,20240701,000000,16.53,16.63,16.35,16.57,135411,0
+CAAP.US,D,20240702,000000,16.6,16.61,16.2068,16.55,86247,0
+CAAP.US,D,20240703,000000,16.53,16.83,16.4,16.75,83205,0
+CAAP.US,D,20240705,000000,16.8,16.84,16.51,16.78,163299,0
+CAAP.US,D,20240708,000000,16.89,17.11,16.6301,16.91,78998,0
+CAAP.US,D,20240709,000000,16.92,17.37,16.7354,17.21,269726,0
+CAAP.US,D,20240710,000000,17.22,17.48,17.15,17.46,171355,0
+CAAP.US,D,20240711,000000,17.63,17.79,17.42,17.55,65157,0
+CAAP.US,D,20240712,000000,17.57,17.68,17.251,17.35,62966,0
+CAAP.US,D,20240715,000000,17.35,17.74,17.04,17.09,124860,0
+CAAP.US,D,20240716,000000,17.14,17.4,16.985,17.3,70791,0
+CAAP.US,D,20240717,000000,17.21,17.21,16.66,16.87,96053,0
+CAAP.US,D,20240718,000000,16.8,17.105,16.67,17.05,114415,0
+CAAP.US,D,20240719,000000,17,17.24,16.74,16.86,66032,0
+CAAP.US,D,20240722,000000,16.85,17.26,16.85,17.01,105886,0
+CAAP.US,D,20240723,000000,17,17.5823,16.7922,17.34,147449,0
+CAAP.US,D,20240724,000000,17.37,17.37,16.77,16.84,177643,0
+CAAP.US,D,20240725,000000,16.93,16.93,16.17,16.41,102816,0
+CAAP.US,D,20240726,000000,16.56,16.65,16.12,16.25,114308,0
+CAAP.US,D,20240729,000000,16.25,16.36,16.03,16.27,122252,0
+CAAP.US,D,20240730,000000,16.28,16.29,15.7153,15.83,126802,0
+CAAP.US,D,20240731,000000,15.9,16.13,15.68,15.88,97662,0
+CAAP.US,D,20240801,000000,15.91,16.49,15.66,15.94,238884,0
+CAAP.US,D,20240802,000000,15.9,16.03,15.02,15.15,238915,0
+CAAP.US,D,20240805,000000,14.58,14.73,13.965,14.46,208804,0
+CAAP.US,D,20240806,000000,14.57,14.62,14.09,14.15,215467,0
+CAAP.US,D,20240807,000000,14.24,14.6,14.02,14.1,336978,0
+CAAP.US,D,20240808,000000,14.13,14.98,14.13,14.95,120402,0
+CAAP.US,D,20240809,000000,14.99,15.2837,14.9,15.26,271131,0
+CAAP.US,D,20240812,000000,15.21,15.63,15.16,15.22,82555,0
+CAAP.US,D,20240813,000000,15.3,15.49,15.1,15.45,78964,0
+CAAP.US,D,20240814,000000,15.48,15.73,15.4,15.57,62507,0
+CAAP.US,D,20240815,000000,15.7,16.06,15.61,15.97,110357,0
+CAAP.US,D,20240816,000000,16.04,16.27,15.97,16.09,103476,0
+CAAP.US,D,20240819,000000,16.15,16.44,15.95,16.38,133373,0
+CAAP.US,D,20240820,000000,16.42,16.7,15.945,15.99,125447,0
+CAAP.US,D,20240821,000000,16.01,16.01,15.57,15.78,172819,0
+CAAP.US,D,20240822,000000,14.53,15.2999,14,15.11,477082,0
+CAAP.US,D,20240823,000000,15.11,15.39,14.98,15.35,167726,0
+CAAP.US,D,20240826,000000,15.41,15.47,15.11,15.15,127723,0
+CAAP.US,D,20240827,000000,15.14,15.2391,14.96,14.99,99048,0
+CAAP.US,D,20240828,000000,15,15.04,14.9,14.97,88713,0
+CAAP.US,D,20240829,000000,15.01,15.35,15,15.27,118005,0
+CAAP.US,D,20240830,000000,15.3,15.6999,15.02,15.06,352356,0
+CAAP.US,D,20240903,000000,14.61,14.78,14.12,14.34,575916,0
+CAAP.US,D,20240904,000000,14.22,14.6201,14.13,14.56,273964,0
+CAAP.US,D,20240905,000000,14.52,14.78,14.434,14.75,165209,0
+CAAP.US,D,20240906,000000,14.75,14.8795,14.64,14.8,187249,0
+CAAP.US,D,20240909,000000,14.74,14.9415,14.69,14.78,157381,0
+CAAP.US,D,20240910,000000,14.88,14.9,14.735,14.81,151955,0
+CAAP.US,D,20240911,000000,14.82,15.9,14.795,15.86,198191,0
+CAAP.US,D,20240912,000000,15.95,16.83,15.86,16.65,219592,0
+CAAP.US,D,20240913,000000,16.75,17.09,16.5311,17.07,87433,0
+CAAP.US,D,20240916,000000,17.05,17.43,17.0121,17.27,86805,0
+CAAP.US,D,20240917,000000,17.36,17.36,17.0376,17.27,135409,0
+CAAP.US,D,20240918,000000,17.29,17.47,17.13,17.24,146547,0
+CAAP.US,D,20240919,000000,17.51,18.08,17.5,17.74,144200,0
+CAAP.US,D,20240920,000000,17.86,17.89,17.4601,17.83,166510,0
+CAAP.US,D,20240923,000000,17.95,17.95,17.32,17.41,115248,0
+CAAP.US,D,20240924,000000,17.57,17.84,17.345,17.81,108055,0
+CAAP.US,D,20240925,000000,17.81,17.88,17.59,17.61,72914,0
+CAAP.US,D,20240926,000000,17.83,18.45,17.83,18.26,175370,0
+CAAP.US,D,20240927,000000,18.39,18.39,17.96,17.99,88835,0
+CAAP.US,D,20240930,000000,17.8,17.87,17.15,17.46,196561,0
+CAAP.US,D,20241001,000000,17.38,17.6,17.12,17.47,106579,0
+CAAP.US,D,20241002,000000,17.49,17.62,17.3356,17.52,53930,0
+CAAP.US,D,20241003,000000,17.38,17.54,17.14,17.33,115458,0
+CAAP.US,D,20241004,000000,17.54,17.84,17.38,17.74,57922,0
+CAAP.US,D,20241007,000000,17.7,17.725,17.33,17.55,87554,0
+CAAP.US,D,20241008,000000,17.48,17.5,17.15,17.41,101744,0
+CAAP.US,D,20241009,000000,17.44,18,17.39,17.97,96274,0
+CAAP.US,D,20241010,000000,18.03,18.86,18,18.84,137799,0
+CAAP.US,D,20241011,000000,18.89,19.31,18.81,18.88,164937,0
+CAAP.US,D,20241014,000000,18.9,18.9518,18.6169,18.68,86392,0
+CAAP.US,D,20241015,000000,18.6,18.67,18.13,18.28,72917,0
+CAAP.US,D,20241016,000000,18.45,18.52,18.06,18.19,67495,0
+CAAP.US,D,20241017,000000,18.18,18.425,18.0772,18.17,39212,0
+CAAP.US,D,20241018,000000,18.32,18.57,18.27,18.42,99256,0
+CAAP.US,D,20241021,000000,18.5,18.5,17.84,17.98,108152,0
+CAAP.US,D,20241022,000000,17.92,18.04,17.5,17.62,108335,0
+CAAP.US,D,20241023,000000,17.6,17.7278,17.43,17.5,114653,0
+CAAP.US,D,20241024,000000,17.55,18.25,17.54,18.25,71297,0
+CAAP.US,D,20241025,000000,18.34,18.76,18.235,18.74,73152,0
+CAAP.US,D,20241028,000000,18.75,19.05,18.7,18.98,76222,0
+CAAP.US,D,20241029,000000,18.96,19.22,18.75,18.75,64527,0
+CAAP.US,D,20241030,000000,18.73,18.995,18.51,18.86,48013,0
+CAAP.US,D,20241031,000000,18.74,19.1,18.67,18.89,96486,0
+CAAP.US,D,20241101,000000,18.94,19.31,18.34,18.38,250155,0
+CAAP.US,D,20241104,000000,18.4,19.13,18.4,18.78,104895,0
+CAAP.US,D,20241105,000000,18.81,19.12,18.68,19.1,126898,0
+CAAP.US,D,20241106,000000,19.37,19.95,18.9708,19.09,251988,0
+CAAP.US,D,20241107,000000,19.14,19.66,19.1201,19.2,203678,0
+CAAP.US,D,20241108,000000,19.15,19.15,18.82,18.9,101212,0
+CAAP.US,D,20241111,000000,19.08,19.2339,18.73,18.85,135473,0
+CAAP.US,D,20241112,000000,18.77,19.27,18.69,19.14,145068,0
+CAAP.US,D,20241113,000000,19.25,19.25,18.81,18.94,103348,0
+CAAP.US,D,20241114,000000,18.87,19.71,18.87,19.49,193885,0
+CAAP.US,D,20241115,000000,19.51,19.61,18.775,18.81,116176,0
+CAAP.US,D,20241118,000000,18.84,19.34,18.6201,19.04,250298,0
+CAAP.US,D,20241119,000000,18.85,19.98,18.594,19.71,436747,0
+CAAP.US,D,20241120,000000,19.725,19.88,19.06,19.4,235204,0
+CAAP.US,D,20241121,000000,18.955,18.955,17.67,17.99,444675,0
+CAAP.US,D,20241122,000000,17.845,19.02,17.78,18.75,208368,0
+CAAP.US,D,20241125,000000,18.9,19.06,18.57,18.72,251499,0
+CAAP.US,D,20241126,000000,18.67,18.98,18.57,18.96,199372,0
+CAAP.US,D,20241127,000000,19.01,19.125,18.485,18.52,97589,0
+CAAP.US,D,20241129,000000,18.58,18.96,18.55,18.9,97604,0
+CAAP.US,D,20241202,000000,18.795,18.87,18.43,18.43,146249,0
+CAAP.US,D,20241203,000000,18.45,18.85,18.355,18.82,186265,0
+CAAP.US,D,20241204,000000,18.84,18.9,18.555,18.76,129602,0
+CAAP.US,D,20241205,000000,18.76,19.81,18.76,19.75,267536,0
+CAAP.US,D,20241206,000000,19.62,19.8199,19.42,19.67,147209,0
+CAAP.US,D,20241209,000000,19.67,20.255,19.57,19.75,208216,0
+CAAP.US,D,20241210,000000,19.79,19.9155,19.36,19.82,146562,0
+CAAP.US,D,20241211,000000,19.9,20.5,19.715,20.29,315591,0
+CAAP.US,D,20241212,000000,20.16,20.4322,19.92,20.22,235982,0
+CAAP.US,D,20241213,000000,20.31,20.4,19.855,20.33,221174,0
+CAAP.US,D,20241216,000000,20.34,20.79,20.24,20.67,179849,0
+CAAP.US,D,20241217,000000,20.25,20.65,19.99,20.32,192536,0
+CAAP.US,D,20241218,000000,20.32,20.46,18.85,18.85,219105,0
+CAAP.US,D,20241219,000000,19,19.36,18.615,18.64,120452,0
+CAAP.US,D,20241220,000000,18.5,19.16,18.41,18.88,235127,0
+CAAP.US,D,20241223,000000,19.24,19.24,18.9,18.9,132563,0
+CAAP.US,D,20241224,000000,19.03,19.1475,18.91,18.99,62526,0
+CAAP.US,D,20241226,000000,18.83,19.1058,18.83,19.02,101587,0
+CAAP.US,D,20241227,000000,19.06,19.2,18.88,18.89,134941,0
+CAAP.US,D,20241230,000000,18.81,18.94,18.6405,18.78,114723,0
+CAAP.US,D,20241231,000000,18.692,19.07,18.61,18.66,144011,0
+CAAP.US,D,20250102,000000,18.75,20.0609,18.75,19.26,211670,0
+CAAP.US,D,20250103,000000,19.1981,19.34,18.86,19.12,112315,0
+CAAP.US,D,20250106,000000,19.37,19.875,19.24,19.78,189993,0
+CAAP.US,D,20250107,000000,19.832,20,19.34,19.38,112272,0
+CAAP.US,D,20250108,000000,19.26,19.55,18.945,19.35,163955,0
+CAAP.US,D,20250110,000000,19.26,19.28,18.44,18.82,136724,0
+CAAP.US,D,20250113,000000,18.28,18.82,18.1901,18.61,97827,0
+CAAP.US,D,20250114,000000,18.76,19.18,18.6522,19.12,112259,0
+CAAP.US,D,20250115,000000,19.2944,19.46,19.21,19.32,74385,0
+CAAP.US,D,20250116,000000,18.89,19.3,18.42,18.54,134875,0
+CAAP.US,D,20250117,000000,18.74,18.9,18.31,18.33,195690,0
+CAAP.US,D,20250121,000000,18.48,19.98,18.3725,19.89,218140,0
+CAAP.US,D,20250122,000000,19.95,20.18,19.615,20,123688,0
+CAAP.US,D,20250123,000000,19.82,20.0053,19.73,19.8,61012,0
+CAAP.US,D,20250124,000000,19.67,19.99,19.6,19.71,96265,0
+CAAP.US,D,20250127,000000,19.305,19.79,19.195,19.62,167577,0
+CAAP.US,D,20250128,000000,19.65,19.8,18.965,19.5,108749,0
+CAAP.US,D,20250129,000000,19.55,19.91,19.36,19.9,104985,0
+CAAP.US,D,20250130,000000,19.81,20.17,19.57,19.95,119816,0
+CAAP.US,D,20250131,000000,20.01,20.14,19.2804,19.57,95812,0
+CAAP.US,D,20250203,000000,19.2,19.7868,19.15,19.74,105145,0
+CAAP.US,D,20250204,000000,19.6112,19.905,19.455,19.54,63153,0
+CAAP.US,D,20250205,000000,19.6675,19.6675,19,19.1,111376,0
+CAAP.US,D,20250206,000000,19.2275,19.79,19.0225,19.79,50125,0
+CAAP.US,D,20250207,000000,19.99,19.99,19.34,19.46,124265,0
+CAAP.US,D,20250210,000000,19.515,19.78,19.345,19.62,79590,0
+CAAP.US,D,20250211,000000,19.495,19.71,18.9,18.96,116981,0
+CAAP.US,D,20250212,000000,18.91,19.11,18.83,18.93,78358,0
+CAAP.US,D,20250213,000000,18.985,19.2108,18.685,19,104968,0
+CAAP.US,D,20250214,000000,19.05,19.501178,18.73,18.81,98213,0
+CAAP.US,D,20250218,000000,18.79,19.52,18.62,19.47,112485,0
+CAAP.US,D,20250219,000000,19.28,19.85,19.25,19.57,74669,0
+CAAP.US,D,20250220,000000,19.6,19.62,19.03,19.51,103547,0
+CAAP.US,D,20250221,000000,19.51,19.91,18.63,18.67,110430,0
+CAAP.US,D,20250224,000000,18.745,18.89,18.5,18.53,109406,0
+CAAP.US,D,20250225,000000,18.2804,19.24,18,18.67,146004,0
+CAAP.US,D,20250226,000000,18.75,19.17,18.38,18.52,87388,0
+CAAP.US,D,20250227,000000,18.41,18.5,17.85,17.99,93078,0
+CAAP.US,D,20250228,000000,17.905,18.35,17.905,18.3,144237,0
+CAAP.US,D,20250303,000000,18.415,18.83,18.0005,18.09,204015,0
+CAAP.US,D,20250304,000000,17.97,17.98,17.105,17.6,97793,0
+CAAP.US,D,20250305,000000,17.735,18.37,17.55,18.27,103730,0
+CAAP.US,D,20250306,000000,18.345,18.49,17.875,17.93,62002,0
+CAAP.US,D,20250307,000000,17.86,18.17,17.6023,18.03,96840,0
+CAAP.US,D,20250310,000000,17.7603,17.82,17.07,17.5,174845,0
+CAAP.US,D,20250311,000000,17.5,18.08,17.2001,17.93,127773,0
+CAAP.US,D,20250312,000000,18.13,18.41,18.0034,18.3,1116707,0
+CAAP.US,D,20250313,000000,18.265,18.7807,17.89,17.93,167479,0
+CAAP.US,D,20250314,000000,18.295,18.7282,17.885,18.38,5880534,0
+CAAP.US,D,20250317,000000,18.3215,19.86,18.3215,19.35,241038,0
+CAAP.US,D,20250318,000000,19.35,19.475,19.03,19.28,145178,0
+CAAP.US,D,20250319,000000,18.48,18.84,17.3322,17.92,701628,0
+CAAP.US,D,20250320,000000,17.56,18.19,17.55,17.68,316197,0
+CAAP.US,D,20250321,000000,17.55,18.27,17.39,18.1,284215,0
+CAAP.US,D,20250324,000000,18.16,18.74,18.025,18.4,189814,0
+CAAP.US,D,20250325,000000,18.4,19.3915,18.4,19.04,256932,0
+CAAP.US,D,20250326,000000,18.94,19.2944,18.7,18.79,84052,0
+CAAP.US,D,20250327,000000,18.7,19.0667,18.58,18.81,96302,0
+CAAP.US,D,20250328,000000,18.8,18.81,18.03,18.22,121432,0
+CAAP.US,D,20250331,000000,18.11,18.35,17.71,18.3,180252,0
+CAAP.US,D,20250401,000000,18.295,18.92,18.12,18.72,130239,0
+CAAP.US,D,20250402,000000,18.58,18.92,18.385,18.73,67864,0
+CAAP.US,D,20250403,000000,17.92,18.26,17.905,18.06,131330,0
+CAAP.US,D,20250404,000000,17.52,17.52,16.62,17.46,298391,0
+CAAP.US,D,20250407,000000,16.55,17.545,15.732,16.3,411170,0
+CAAP.US,D,20250408,000000,16.87,17.2,15.56,15.97,365426,0
+CAAP.US,D,20250409,000000,15.745,17.525,15.01,17.4,276729,0
+CAAP.US,D,20250410,000000,17.43,17.43,16.34,16.74,156172,0
+CAAP.US,D,20250411,000000,16.6473,17.66,16.62,17.35,109532,0
+CAAP.US,D,20250414,000000,17.52,18.815,17.52,18.15,128267,0
+CAAP.US,D,20250415,000000,18.02,18.45,17.7181,18.08,91512,0
+CAAP.US,D,20250416,000000,18.025,18.429,17.91,18.28,144930,0
+CAAP.US,D,20250417,000000,18.2401,18.5,18.035,18.23,115070,0
+CAAP.US,D,20250421,000000,17.94,18.23,17.77,18,67787,0
+CAAP.US,D,20250422,000000,18.135,18.59,18.02,18.33,148644,0
+CAAP.US,D,20250423,000000,18.73,19.17,18.58,18.73,74099,0
+CAAP.US,D,20250424,000000,18.8,19.35,18.75,19.16,76385,0
+CAAP.US,D,20250425,000000,18.94,19.54,18.94,19.34,68487,0
+CAAP.US,D,20250428,000000,19.91,19.99,19.505,19.85,133909,0
+CAAP.US,D,20250429,000000,19.785,19.82,19.41,19.48,113968,0
+CAAP.US,D,20250430,000000,18.9734,19.89,18.8,19.45,76959,0
+CAAP.US,D,20250501,000000,19.45,19.59,18.985,19.21,59923,0
+CAAP.US,D,20250502,000000,19.56,19.8413,19.2731,19.52,76064,0
+CAAP.US,D,20250505,000000,19.27,19.57,19.15,19.35,106936,0
+CAAP.US,D,20250506,000000,19.21,19.82,19.04,19.82,141046,0
+CAAP.US,D,20250507,000000,19.7,20.34,19.7,20.05,134149,0
+CAAP.US,D,20250508,000000,20.17,20.59,19.96,20.31,142225,0
+CAAP.US,D,20250509,000000,20.42,21,20.08,20.95,325454,0
+CAAP.US,D,20250512,000000,21.29,21.7847,20.5,21.18,228816,0
+CAAP.US,D,20250513,000000,21.24,22.125,21.145,21.87,220143,0
+CAAP.US,D,20250514,000000,21.81,22,21.71,21.78,102925,0
+CAAP.US,D,20250515,000000,21.3,21.92,21.3,21.51,96956,0
+CAAP.US,D,20250516,000000,21.51,21.61,20.77,21.46,215367,0
+CAAP.US,D,20250519,000000,21.51,22.0999,21.32,21.92,275273,0
+CAAP.US,D,20250520,000000,21.735,22.09,21.72,21.84,129954,0
+CAAP.US,D,20250521,000000,21.765,21.86,21.3,21.36,130015,0
+CAAP.US,D,20250522,000000,21.54,21.795,21.41,21.74,215065,0
+CAAP.US,D,20250523,000000,20.122,21.6452,19.69,21.19,260353,0
+CAAP.US,D,20250527,000000,21.19,21.3,20.78,20.93,129548,0
+CAAP.US,D,20250528,000000,21.01,21.17,20.605,20.98,152945,0
+CAAP.US,D,20250529,000000,21.2,21.4596,20.67,20.7,95602,0
+CAAP.US,D,20250530,000000,20.7,20.74,20.4,20.6,220451,0
+CAAP.US,D,20250602,000000,20.6412,20.88,20.32,20.54,139163,0
+CAAP.US,D,20250603,000000,20.4632,20.74,20.17,20.6,114475,0
+CAAP.US,D,20250604,000000,20.5397,20.62,20.21,20.29,154937,0
+CAAP.US,D,20250605,000000,20.0829,20.46,20.06,20.27,112440,0
+CAAP.US,D,20250606,000000,20.48,20.72,20.03,20.48,118866,0
+CAAP.US,D,20250609,000000,20.48,20.63,20.15,20.17,150924,0
+CAAP.US,D,20250610,000000,20.31,20.445,20.13,20.34,100041,0
+CAAP.US,D,20250611,000000,20.6363,20.6363,19.98,20.01,120937,0
+CAAP.US,D,20250612,000000,19.91,20.08,19.8165,19.99,57007,0
+CAAP.US,D,20250613,000000,19.75,19.99,19.58,19.66,89062,0
+CAAP.US,D,20250616,000000,19.68,20,19.4,19.44,98983,0
+CAAP.US,D,20250617,000000,19.1,19.39,19.1,19.25,101361,0
+CAAP.US,D,20250618,000000,19.3447,19.8125,19.29,19.74,125114,0
+CAAP.US,D,20250620,000000,19.97,20.28,19.59,19.75,195094,0
+CAAP.US,D,20250623,000000,19.82,19.845,19.49,19.67,97815,0
+CAAP.US,D,20250624,000000,19.84,20.11,19.6853,19.83,96989,0
+CAAP.US,D,20250625,000000,19.72,20.14,19.3776,19.82,158834,0
+CAAP.US,D,20250626,000000,20.16,20.2965,19.745,20.08,109635,0
+CAAP.US,D,20250627,000000,20.1,20.48,20.03,20.3,68297,0
+CAAP.US,D,20250630,000000,20.33,20.498,20.1,20.26,92666,0
+CAAP.US,D,20250701,000000,19.8161,20.5399,19.8161,20.17,127899,0
+CAAP.US,D,20250702,000000,20.36,20.67,20.19,20.47,96242,0
+CAAP.US,D,20250703,000000,20.66,20.929,20.48,20.89,75414,0
+CAAP.US,D,20250707,000000,20.895,21.202,20.36,20.59,190471,0
+CAAP.US,D,20250708,000000,20.505,20.65,20.05,20.6,207971,0
+CAAP.US,D,20250709,000000,20.3099,20.7,19.79,19.8,98645,0
+CAAP.US,D,20250710,000000,19.75,19.91,19.52,19.91,125306,0
+CAAP.US,D,20250711,000000,19.7401,19.87,19.09,19.3,201872,0
+CAAP.US,D,20250714,000000,19.3059,19.85,19.3059,19.81,118424,0
+CAAP.US,D,20250715,000000,19.8,19.84,19.45,19.67,105064,0
+CAAP.US,D,20250716,000000,19.94,19.94,19.3,19.58,141868,0
+CAAP.US,D,20250717,000000,19.585,20.205,19.52,20.06,148491,0
+CAAP.US,D,20250718,000000,20.2,20.32,19.77,19.8,92318,0
+CAAP.US,D,20250721,000000,19.95,19.985,19.68,19.68,71609,0
+CAAP.US,D,20250722,000000,19.72,19.83,19.5,19.54,57528,0
+CAAP.US,D,20250723,000000,19.73,20.03,19.6728,19.87,50674,0
+CAAP.US,D,20250724,000000,19.7768,20.83,19.7768,20.2,173647,0
+CAAP.US,D,20250725,000000,20.17,20.33,20.02,20.33,68948,0
+CAAP.US,D,20250728,000000,20.41,20.56,19.94,19.99,73138,0
+CAAP.US,D,20250729,000000,19.99,20.36,19.87,20.36,110484,0
+CAAP.US,D,20250730,000000,20.12,20.34,19.81,19.85,139541,0
+CAAP.US,D,20250731,000000,19.93,20.1,19.61,19.91,111754,0
+CAAP.US,D,20250801,000000,19.875,19.89,19.385,19.54,92310,0
+CAAP.US,D,20250804,000000,19.79,20.05,19.58,19.98,55158,0
+CAAP.US,D,20250805,000000,20.07,20.335,19.9,20.29,73906,0
+CAAP.US,D,20250806,000000,20.365,20.8706,20.28,20.81,67105,0
+CAAP.US,D,20250807,000000,20.74,21,20.53,21,70352,0
+CAAP.US,D,20250808,000000,21,21.07,20.8508,20.97,56787,0
+CAAP.US,D,20250811,000000,20.9281,21.27,20.9101,21.17,67163,0
+CAAP.US,D,20250812,000000,21.35,21.67,21.04,21.58,85178,0
+CAAP.US,D,20250813,000000,21.6508,21.94,21.54,21.79,72486,0
+CAAP.US,D,20250814,000000,21.63,21.645,21.22,21.22,42089,0
+CAAP.US,D,20250815,000000,21.29,21.38,20.4314,21.36,35514,0
+CAAP.US,D,20250818,000000,21.36,21.61,21.25,21.48,41521,0
+CAAP.US,D,20250819,000000,21.59,21.6151,20.57,20.77,89904,0
+CAAP.US,D,20250820,000000,21,21.17,20.64,20.81,122486,0
+CAAP.US,D,20250821,000000,21.2282,22.85,20.46,22.24,272614,0
+CAAP.US,D,20250822,000000,22.62,22.62,21.41,21.66,393354,0
+CAAP.US,D,20250825,000000,21.825,21.825,20.29,20.83,370298,0
+CAAP.US,D,20250826,000000,20.7,21.135,20.52,20.9,273066,0
+CAAP.US,D,20250827,000000,20.945,20.945,20.55,20.75,156460,0
+CAAP.US,D,20250828,000000,20.84,21.964,20.8,21.78,153475,0
+CAAP.US,D,20250829,000000,21.74,21.78,21.34,21.51,78295,0
+CAAP.US,D,20250902,000000,21.15,21.49,20.96,21.18,166776,0
+CAAP.US,D,20250903,000000,21.285,21.46,20.9,21.03,151611,0
+CAAP.US,D,20250904,000000,21.04,21.18,20.81,21.03,116881,0
+CAAP.US,D,20250905,000000,21.09,21.43,20.9,21.43,205063,0
+CAAP.US,D,20250908,000000,19.69,19.88,18.82,18.96,677969,0
+CAAP.US,D,20250909,000000,19,19.58,18.8701,18.94,440698,0
+CAAP.US,D,20250910,000000,19.19,20.4682,19.14,20.09,297178,0
+CAAP.US,D,20250911,000000,19.7418,20.2717,19.7418,19.97,116131,0
+CAAP.US,D,20250912,000000,20,20.1,19.31,19.35,159734,0
+CAAP.US,D,20250915,000000,19.5,19.69,19.25,19.27,186879,0
+CAAP.US,D,20250916,000000,19.47,19.5,19.085,19.11,112561,0
+CAAP.US,D,20250917,000000,19.255,19.255,18.73,18.8,159585,0
+CAAP.US,D,20250918,000000,18.8,18.885,18.17,18.29,352279,0
+CAAP.US,D,20250919,000000,18.1601,18.315,17.9,18,319980,0
+CAAP.US,D,20250922,000000,18.86,19,18.51,18.89,536204,0
+CAAP.US,D,20250923,000000,19,19.11,18.715,18.75,206857,0
+CAAP.US,D,20250924,000000,19.39,19.9148,19.08,19.13,358589,0
+CAAP.US,D,20250925,000000,19.125,19.125,18.69,18.77,367356,0
+CAAP.US,D,20250926,000000,18.855,19.24,18.54,18.72,533790,0
+CAAP.US,D,20250929,000000,18.82,18.85,18.35,18.41,293526,0
+CAAP.US,D,20250930,000000,18.41,18.85,18.02,18.12,613898,0
+CAAP.US,D,20251001,000000,18.2,18.2,17.67,17.73,280366,0
+CAAP.US,D,20251002,000000,17.925,17.99,17.47,17.73,204681,0
+CAAP.US,D,20251003,000000,17.84,17.94,17.585,17.88,161648,0
+CAAP.US,D,20251006,000000,17.99,18.02,17.53,17.59,168556,0
+CAAP.US,D,20251007,000000,17.64,17.74,17.385,17.49,161000,0
+CAAP.US,D,20251008,000000,17.55,17.77,17.36,17.63,144307,0
+CAAP.US,D,20251009,000000,17.64,18.18,17.48,18.02,185605,0
+CAAP.US,D,20251010,000000,18.05,18.14,17.485,17.66,168701,0
+CAAP.US,D,20251013,000000,17.8,18.2,17.59,18.03,164299,0
+CAAP.US,D,20251014,000000,18.0362,18.225,17.66,17.93,208357,0
+CAAP.US,D,20251015,000000,17.93,18.26,17.89,18.11,151395,0
+CAAP.US,D,20251016,000000,18.11,18.22,17.645,17.8,208355,0
+CAAP.US,D,20251017,000000,17.51,18.09,17.51,18.07,136707,0
+CAAP.US,D,20251020,000000,18.1,18.3,17.75,17.97,200517,0
+CAAP.US,D,20251021,000000,17.88,18.215,17.7,17.76,136170,0
+CAAP.US,D,20251022,000000,17.88,18.04,17.65,17.93,143378,0
+CAAP.US,D,20251023,000000,17.95,18.5,17.92,18.27,198805,0
+CAAP.US,D,20251024,000000,18.41,18.6,18.225,18.44,153614,0
+CAAP.US,D,20251027,000000,21,22.14,20.91,21.62,593145,0
+CAAP.US,D,20251028,000000,21.54,22.12,21.3743,21.93,253488,0
+CAAP.US,D,20251029,000000,21.93,22.25,21.92,22.03,184063,0
+CAAP.US,D,20251030,000000,22.01,22.0742,21.39,21.76,213461,0
+CAAP.US,D,20251031,000000,21.69,22.44,21.69,22.16,261955,0
+CAAP.US,D,20251103,000000,22.265,22.52,22.05,22.1,143146,0
+CAAP.US,D,20251104,000000,21.79,22,21.535,21.8,161052,0
+CAAP.US,D,20251105,000000,21.865,22.28,21.71,22.11,115310,0
+CAAP.US,D,20251106,000000,22.15,22.36,21.7601,21.91,115382,0
+CAAP.US,D,20251107,000000,21.8851,22.15,21.695,21.91,120950,0
+CAAP.US,D,20251110,000000,21.81,22.28,21.67,22,135054,0
+CAAP.US,D,20251111,000000,22.175,23.06,22,23.05,239005,0
+CAAP.US,D,20251112,000000,23.1,23.4299,22.955,23.16,179785,0
+CAAP.US,D,20251113,000000,23.3518,23.37,22.85,23.15,165538,0
+CAAP.US,D,20251114,000000,22.84,23.39,22.57,23.16,199119,0
+CAAP.US,D,20251117,000000,23.16,23.65,22.51,22.65,182452,0
+CAAP.US,D,20251118,000000,22.605,22.92,21.98,22.15,288401,0
+CAAP.US,D,20251119,000000,22.295,22.565,22.01,22.39,158555,0
+CAAP.US,D,20251120,000000,22.61,22.8999,22.2369,22.49,240655,0
+CAAP.US,D,20251121,000000,22.68,22.86,22.13,22.44,256983,0
+CAAP.US,D,20251124,000000,22.44,23.06,22.09,22.8,295170,0
+CAAP.US,D,20251125,000000,22.7,23.61,22.5,23.5,187489,0
+CAAP.US,D,20251126,000000,23.59,24.11,23.52,24.09,154174,0
+CAAP.US,D,20251128,000000,24.33,25.38,24.3,25.35,244507,0
+CAAP.US,D,20251201,000000,25.03,26.245,24.895,26.14,253454,0
+CAAP.US,D,20251202,000000,26.23,26.97,25.9001,26.4,260422,0
+CAAP.US,D,20251203,000000,25.65,26.565,25.65,26.5,120119,0
+CAAP.US,D,20251204,000000,26.4,26.56,25.7,26.03,133596,0
+CAAP.US,D,20251205,000000,26.1744,26.1744,25.55,25.68,79520,0
+CAAP.US,D,20251208,000000,25.75,25.78,25.36,25.56,86898,0
+CAAP.US,D,20251209,000000,25.965,26.2699,25.36,25.56,95326,0
+CAAP.US,D,20251210,000000,25.635,25.92,25.265,25.66,104309,0
+CAAP.US,D,20251211,000000,25.23,26.35,25.23,26.24,116418,0
+CAAP.US,D,20251212,000000,26.3,26.75,25.715,26.05,108174,0
+CAAP.US,D,20251215,000000,25.9,26.2,25.7,25.92,79259,0
+CAAP.US,D,20251216,000000,25.573,25.805,25.05,25.27,132408,0
+CAAP.US,D,20251217,000000,25.54,25.595,25,25.04,198423,0
+CAAP.US,D,20251218,000000,25.21,26.25,24.9701,25.78,217971,0
+CAAP.US,D,20251219,000000,25.8,25.91,25.415,25.46,186071,0
+CAAP.US,D,20251222,000000,25.465,26.035,25.38,25.71,151582,0
+CAAP.US,D,20251223,000000,25.9053,26.12,25.64,25.98,183662,0
+CAAP.US,D,20251224,000000,26,26.34,25.89,26.02,102214,0
+CAAP.US,D,20251226,000000,26.425,26.45,25.91,26.15,109615,0
+CAAP.US,D,20251229,000000,26.36,26.41,25.88,26.33,92242,0
+CAAP.US,D,20251230,000000,26.4,26.48,26.13,26.25,98496,0
+CAAP.US,D,20251231,000000,26.04,26.469,25.82,26,155317,0
+CAAP.US,D,20260102,000000,26.4,26.62,26.15,26.57,123506,0
+CAAP.US,D,20260105,000000,26.75,27.54,26.21,27.42,208845,0
+CAAP.US,D,20260106,000000,27.4954,27.76,26.695,26.76,113197,0
+CAAP.US,D,20260107,000000,26.76,26.8,26.300919,26.55,71436,0
+CAAP.US,D,20260108,000000,26.6007,27.3071,26.6007,27.2,91605,0
+CAAP.US,D,20260109,000000,27.22,27.5,26.53,27,159964,0
+CAAP.US,D,20260112,000000,26.96,27.195,26.6,26.83,130472,0
+CAAP.US,D,20260113,000000,27.305,27.305,26.01,26.23,96846,0
+CAAP.US,D,20260114,000000,25.57,26.23,25.57,25.87,117172,0
+CAAP.US,D,20260115,000000,25.3,25.99,25.16,25.58,134962,0
+CAAP.US,D,20260116,000000,26.16,26.96,25.98,26,251327,0
+CAAP.US,D,20260120,000000,25.34,26.695,25.34,26.31,201605,0
+CAAP.US,D,20260121,000000,26.97,28.0264,26.755,27.71,386221,0
+CAAP.US,D,20260122,000000,27.98,28.265,27.4,27.62,175061,0
+CAAP.US,D,20260123,000000,28.005,28.46,27.7,28.16,259621,0
+CAAP.US,D,20260126,000000,28.36,29.09,28.04,28.23,387698,0
+CAAP.US,D,20260127,000000,28.47,29.23,28.34,29.07,280954,0
+CAAP.US,D,20260128,000000,28.77,29.42,28.325,29.12,333232,0
+CAAP.US,D,20260129,000000,29.54,30.5,29,30.35,380426,0
+CAAP.US,D,20260130,000000,30.32,30.41,29.395,29.64,338467,0
+CAAP.US,D,20260202,000000,29.63,29.85,29.255,29.49,323405,0
+CAAP.US,D,20260203,000000,29.67,29.86,28.76,29.5,401214,0
+CAAP.US,D,20260204,000000,29.2125,29.52,28.36,28.58,344972,0
+CAAP.US,D,20260205,000000,28.08,29.155,27.85,28.24,265733,0
+CAAP.US,D,20260206,000000,28,29.035,28,28.9,229207,0
+CAAP.US,D,20260209,000000,28.66,29.87,28.56,29.54,358345,0
+CAAP.US,D,20260210,000000,29.27,29.84,29.13,29.38,279751,0
+CAAP.US,D,20260211,000000,29.79,29.95,29.32,29.49,545197,0
+CAAP.US,D,20260212,000000,29.7,29.935,27.715,27.85,411480,0
+CAAP.US,D,20260213,000000,27.9982,28.35,27.57,27.96,456696,0
+CAAP.US,D,20260217,000000,28.01,28.79,27.87,28.74,299647,0
+CAAP.US,D,20260218,000000,28.5397,29.16,28.27,28.61,145648,0
diff --git a/daily/us/nyse stocks/1/caf.us.txt b/daily/us/nyse stocks/1/caf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b07f2e23d614ef13b7eda1f3ebc15b667a1b5ab8
--- /dev/null
+++ b/daily/us/nyse stocks/1/caf.us.txt	
@@ -0,0 +1,4878 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAF.US,D,20060927,000000,3.7821,3.7821,3.7821,3.7821,0,0
+CAF.US,D,20060928,000000,3.87938,4.20991,3.7821,3.79889,633670.25217028,0
+CAF.US,D,20060929,000000,3.95226,3.95226,3.7821,3.7821,670571.07014009,0
+CAF.US,D,20061002,000000,3.81569,3.87238,3.7821,3.7821,364405.20449145,0
+CAF.US,D,20061003,000000,3.80209,3.81569,3.7858,3.81209,178084.72981514,0
+CAF.US,D,20061004,000000,3.85918,3.96266,3.7958,3.95226,259809.04428831,0
+CAF.US,D,20061005,000000,3.96956,4.10563,3.91917,4.06244,313788.48060941,0
+CAF.US,D,20061006,000000,3.94236,3.96956,3.85918,3.90547,759613.93515361,0
+CAF.US,D,20061009,000000,3.88548,3.89587,3.81209,3.88548,173510.76075391,0
+CAF.US,D,20061010,000000,3.90267,3.90267,3.84868,3.87938,313174.3504971,0
+CAF.US,D,20061011,000000,3.89587,3.90547,3.87938,3.90267,268345.85293419,0
+CAF.US,D,20061012,000000,3.91567,3.91567,3.87238,3.87938,155517.94871751,0
+CAF.US,D,20061013,000000,3.91567,3.91567,3.85238,3.87938,201872.76965402,0
+CAF.US,D,20061016,000000,3.87938,3.87938,3.85238,3.87578,98495.867768317,0
+CAF.US,D,20061017,000000,3.87578,3.87938,3.82229,3.83899,141491.9771134,0
+CAF.US,D,20061018,000000,3.84868,3.86888,3.82529,3.85588,132349.04005049,0
+CAF.US,D,20061019,000000,3.86888,3.86888,3.82229,3.83219,99107.997456809,0
+CAF.US,D,20061020,000000,3.84868,3.84868,3.82229,3.82899,106119.482941,0
+CAF.US,D,20061023,000000,3.83899,3.86578,3.7958,3.7958,337264.45433259,0
+CAF.US,D,20061024,000000,3.80209,3.81909,3.7858,3.80909,229317.5842333,0
+CAF.US,D,20061025,000000,3.7923,3.82899,3.7858,3.82529,194548.21784222,0
+CAF.US,D,20061026,000000,3.83899,3.87238,3.82899,3.85588,195161.34774262,0
+CAF.US,D,20061027,000000,3.85238,3.86248,3.82529,3.83899,101852.57893593,0
+CAF.US,D,20061030,000000,3.85238,3.85238,3.7958,3.80559,110695.45242605,0
+CAF.US,D,20061031,000000,3.80559,3.83899,3.80209,3.81209,119226.25980047,0
+CAF.US,D,20061101,000000,3.82899,3.90547,3.80209,3.80209,292742.02161392,0
+CAF.US,D,20061102,000000,3.82229,3.82899,3.80209,3.82229,59765.662216403,0
+CAF.US,D,20061103,000000,3.82229,3.87238,3.82229,3.85588,141797.04174573,0
+CAF.US,D,20061106,000000,3.89587,3.90547,3.85918,3.87938,299454.44373724,0
+CAF.US,D,20061107,000000,3.91237,3.91237,3.87578,3.88548,186623.53888483,0
+CAF.US,D,20061108,000000,3.89218,3.90917,3.85918,3.86888,224739.61432444,0
+CAF.US,D,20061109,000000,3.87938,3.89897,3.86578,3.88908,315005.73850303,0
+CAF.US,D,20061110,000000,3.89587,3.89587,3.84868,3.87238,148201.39860098,0
+CAF.US,D,20061113,000000,3.85918,3.87578,3.84269,3.85918,179303.98813257,0
+CAF.US,D,20061114,000000,3.85918,3.86888,3.80559,3.81209,142104.10680189,0
+CAF.US,D,20061115,000000,3.82899,3.85588,3.80209,3.82229,119836.38906514,0
+CAF.US,D,20061116,000000,3.82229,3.84868,3.81569,3.81569,175651.21423981,0
+CAF.US,D,20061117,000000,3.82229,3.83899,3.81209,3.81209,211018.70735266,0
+CAF.US,D,20061120,000000,3.81569,3.84868,3.81209,3.81209,179001.92413597,0
+CAF.US,D,20061121,000000,3.82529,3.84868,3.81569,3.84868,365929.52744122,0
+CAF.US,D,20061122,000000,3.86248,3.90917,3.85588,3.88548,500107.95507382,0
+CAF.US,D,20061124,000000,3.88548,3.90267,3.86888,3.89587,152164.23818563,0
+CAF.US,D,20061127,000000,3.90267,3.92597,3.89587,3.92237,360139.30069829,0
+CAF.US,D,20061128,000000,3.91237,4.03924,3.91237,3.99895,439422.09790086,0
+CAF.US,D,20061129,000000,4.06604,4.21951,4.05604,4.21951,758696.74083278,0
+CAF.US,D,20061130,000000,4.2465,4.40327,4.2465,4.33298,867871.8711567,0
+CAF.US,D,20061201,000000,4.42616,4.44676,4.31289,4.32298,457417.91057299,0
+CAF.US,D,20061204,000000,4.43666,4.44676,4.32618,4.40637,627876.02457971,0
+CAF.US,D,20061205,000000,4.42616,4.74359,4.41636,4.67331,872140.77558559,0
+CAF.US,D,20061206,000000,4.81428,4.82028,4.63352,4.68651,920318.98283275,0
+CAF.US,D,20061207,000000,4.717,4.717,4.61002,4.64302,471135.81690903,0
+CAF.US,D,20061208,000000,4.58673,4.63712,4.50994,4.55014,558957.4231813,0
+CAF.US,D,20061211,000000,4.66331,4.7273,4.63352,4.64672,475713.7868179,0
+CAF.US,D,20061212,000000,4.69331,4.7101,4.59683,4.67331,222303.09811338,0
+CAF.US,D,20061213,000000,4.67331,4.69051,4.59023,4.61982,224134.48611931,0
+CAF.US,D,20061214,000000,4.68011,4.7204,4.63352,4.7204,383315.21084868,0
+CAF.US,D,20061215,000000,4.74709,5.08772,4.74709,5.04403,710823.59821796,0
+CAF.US,D,20061218,000000,5.13441,5.81507,5.10802,5.47144,2810059.3515496,0
+CAF.US,D,20061219,000000,5.47144,5.47144,5.1679,5.29778,1291739.673656,0
+CAF.US,D,20061220,000000,5.34437,5.74178,5.33467,5.48754,1399688.5441791,0
+CAF.US,D,20061221,000000,5.44765,5.46154,5.14731,5.24129,1804349.2773842,0
+CAF.US,D,20061222,000000,5.33467,5.33467,5.10802,5.29778,655019.77537429,0
+CAF.US,D,20061226,000000,5.57452,5.60861,5.36766,5.41135,1142011.9516815,0
+CAF.US,D,20061227,000000,5.50483,5.69869,5.48754,5.6518,977346.06484149,0
+CAF.US,D,20061228,000000,5.71179,5.75858,5.53473,5.60121,651661.06378286,0
+CAF.US,D,20061229,000000,5.76838,5.86526,5.6749,5.86526,655320.83915899,0
+CAF.US,D,20070103,000000,6.22238,6.40284,6.01872,6.06541,2430093.8503852,0
+CAF.US,D,20070104,000000,6.07531,6.08271,5.72159,5.83486,1892483.9499841,0
+CAF.US,D,20070105,000000,5.69519,5.79197,5.53133,5.78807,1625652.4178806,0
+CAF.US,D,20070108,000000,5.88195,5.95874,5.54522,5.70159,1364625.1154867,0
+CAF.US,D,20070109,000000,5.74178,5.78807,5.46794,5.47474,1216726.7810943,0
+CAF.US,D,20070110,000000,5.29778,5.63811,5.2074,5.63811,1593634.634452,0
+CAF.US,D,20070111,000000,5.61841,5.72159,5.44125,5.58152,805049.56134547,0
+CAF.US,D,20070112,000000,5.58152,5.60861,5.45814,5.55842,609279.08455009,0
+CAF.US,D,20070116,000000,5.72809,5.86866,5.6848,5.84556,910561.91565753,0
+CAF.US,D,20070117,000000,5.73199,5.79497,5.63811,5.74178,538224.03051342,0
+CAF.US,D,20070118,000000,5.69519,5.81507,5.60121,5.6651,554083.39054728,0
+CAF.US,D,20070119,000000,5.72159,5.80517,5.69519,5.75168,415945.12396577,0
+CAF.US,D,20070122,000000,5.86526,5.93904,5.76838,5.80177,758390.67598854,0
+CAF.US,D,20070123,000000,5.80867,5.89865,5.80867,5.86526,377823.04725471,0
+CAF.US,D,20070124,000000,5.86526,6.09181,5.86526,6.03202,665688.03559889,0
+CAF.US,D,20070125,000000,5.93904,5.93904,5.6714,5.72159,1272835.6685703,0
+CAF.US,D,20070126,000000,5.72159,5.80867,5.63811,5.6848,971857.90209516,0
+CAF.US,D,20070129,000000,5.72809,5.84216,5.69519,5.81507,566583.03877781,0
+CAF.US,D,20070130,000000,5.84216,5.99903,5.84216,5.98533,768149.74358758,0
+CAF.US,D,20070131,000000,5.73199,5.73199,5.56822,5.6788,2345321.8902244,0
+CAF.US,D,20070201,000000,5.6788,5.75858,5.56132,5.63811,620562.47509891,0
+CAF.US,D,20070202,000000,5.53133,5.53133,5.41135,5.47144,992894.35897156,0
+CAF.US,D,20070205,000000,5.41435,5.44765,5.31447,5.31747,819080.53400914,0
+CAF.US,D,20070206,000000,5.42755,5.54862,5.41135,5.51803,827920.40686353,0
+CAF.US,D,20070207,000000,5.6651,5.6651,5.53133,5.58152,493396.53316242,0
+CAF.US,D,20070208,000000,5.58792,5.61151,5.52493,5.54522,289695.3761382,0
+CAF.US,D,20070209,000000,5.58152,5.60121,5.43435,5.46154,225049.68001632,0
+CAF.US,D,20070212,000000,5.57452,5.59771,5.49853,5.52493,350074.168255,0
+CAF.US,D,20070213,000000,5.49444,5.57162,5.46794,5.56472,356387.5058265,0
+CAF.US,D,20070214,000000,5.61151,5.6714,5.59182,5.6553,433641.87327701,0
+CAF.US,D,20070215,000000,5.76838,5.89185,5.75168,5.86526,842562.50900377,0
+CAF.US,D,20070216,000000,5.86526,5.87855,5.75858,5.77878,502853.53676485,0
+CAF.US,D,20070220,000000,5.78157,5.89185,5.75508,5.88195,269874.1767316,0
+CAF.US,D,20070221,000000,5.89535,5.92175,5.82537,5.88195,289392.31192968,0
+CAF.US,D,20070222,000000,5.86866,5.94864,5.86866,5.92874,272619.75842263,0
+CAF.US,D,20070223,000000,5.93904,5.95874,5.82876,5.90855,386361.8563244,0
+CAF.US,D,20070226,000000,5.94864,5.97883,5.82537,5.83216,340618.16486448,0
+CAF.US,D,20070227,000000,5.29778,5.44765,5.00414,5.06093,3182395.2362699,0
+CAF.US,D,20070228,000000,5.2014,5.33467,5.10802,5.25449,1032846.8234766,0
+CAF.US,D,20070301,000000,5.01404,5.1875,4.95755,5.16401,702190.76922879,0
+CAF.US,D,20070302,000000,5.15471,5.26488,5.12761,5.14431,540662.5471483,0
+CAF.US,D,20070305,000000,4.94715,5.01404,4.79368,4.93685,796201.68679581,0
+CAF.US,D,20070306,000000,5.00994,5.191,5.00994,5.1744,632760.05933282,0
+CAF.US,D,20070307,000000,5.1837,5.29778,5.10802,5.22119,402523.28035487,0
+CAF.US,D,20070308,000000,5.29778,5.45814,5.29778,5.39756,477847.23882044,0
+CAF.US,D,20070309,000000,5.44765,5.47474,5.33467,5.42755,376600.78830155,0
+CAF.US,D,20070312,000000,5.44125,5.50783,5.41135,5.49853,380571.62958147,0
+CAF.US,D,20070313,000000,5.51463,5.51463,5.31107,5.32477,572990.39626878,0
+CAF.US,D,20070314,000000,5.22799,5.31447,5.22119,5.28438,659591.7440117,0
+CAF.US,D,20070315,000000,5.32477,5.36476,5.24129,5.36126,355865.39520985,0
+CAF.US,D,20070316,000000,5.36126,5.37156,5.29778,5.34437,297932.12121128,0
+CAF.US,D,20070319,000000,5.45814,5.51463,5.42755,5.51463,308908.44670394,0
+CAF.US,D,20070320,000000,5.55102,5.63211,5.53473,5.61841,322324.28904338,0
+CAF.US,D,20070321,000000,5.6478,5.75858,5.62141,5.73199,321108.03136167,0
+CAF.US,D,20070322,000000,5.75168,5.76548,5.6848,5.75858,385450.66327503,0
+CAF.US,D,20070323,000000,5.75858,5.77528,5.72159,5.75508,147889.33248528,0
+CAF.US,D,20070326,000000,5.78557,5.81507,5.71519,5.79497,309517.5757567,0
+CAF.US,D,20070327,000000,5.78807,5.82537,5.60121,5.73199,460461.55541299,0
+CAF.US,D,20070328,000000,5.63811,5.77878,5.63811,5.73199,296708.86204621,0
+CAF.US,D,20070329,000000,5.78807,5.86526,5.78807,5.80867,345502.19961759,0
+CAF.US,D,20070330,000000,5.80867,5.84216,5.54522,5.69519,508950.82856394,0
+CAF.US,D,20070402,000000,5.76838,5.83486,5.76548,5.81507,229317.5842333,0
+CAF.US,D,20070403,000000,5.86526,6.1323,5.86526,6.09531,855669.28586324,0
+CAF.US,D,20070404,000000,6.1254,6.20539,6.1225,6.15899,808714.33778115,0
+CAF.US,D,20070405,000000,6.16929,6.23268,6.1323,6.21228,328421.58084247,0
+CAF.US,D,20070409,000000,6.25228,6.50942,6.25228,6.48583,967890.06145097,0
+CAF.US,D,20070410,000000,6.51642,6.55971,6.26267,6.44943,830360.92392222,0
+CAF.US,D,20070411,000000,6.52602,6.52602,6.26947,6.40284,650744.86967395,0
+CAF.US,D,20070412,000000,6.43284,6.55271,6.43284,6.52262,613543.98813135,0
+CAF.US,D,20070413,000000,6.48962,6.54591,6.43284,6.53621,472055.01165368,0
+CAF.US,D,20070416,000000,6.6162,6.64969,6.57971,6.6097,703805.1112504,0
+CAF.US,D,20070417,000000,6.5926,6.6196,6.55271,6.55271,331169.16295732,0
+CAF.US,D,20070418,000000,6.55271,6.6097,6.45933,6.6097,465954.71921886,0
+CAF.US,D,20070419,000000,6.22238,6.44943,6.16239,6.36635,1187142.513241,0
+CAF.US,D,20070420,000000,6.51642,6.57631,6.45293,6.50312,483031.33714634,0
+CAF.US,D,20070423,000000,6.71968,6.72248,6.58271,6.65309,1109080.9747797,0
+CAF.US,D,20070424,000000,6.53621,6.68668,6.52602,6.63289,608053.8249612,0
+CAF.US,D,20070425,000000,6.63289,6.71618,6.6265,6.71618,982831.22695209,0
+CAF.US,D,20070426,000000,6.75697,6.90314,6.75697,6.85685,645566.7726195,0
+CAF.US,D,20070427,000000,6.72248,6.84075,6.71968,6.74927,564446.58613954,0
+CAF.US,D,20070430,000000,6.75347,6.79006,6.43284,6.48962,1042599.8898042,0
+CAF.US,D,20070501,000000,6.53621,6.71618,6.51972,6.71618,577260.30090958,0
+CAF.US,D,20070502,000000,6.71618,6.88004,6.67379,6.84685,548897.29179756,0
+CAF.US,D,20070503,000000,6.90314,6.94343,6.82035,6.86025,759613.93515361,0
+CAF.US,D,20070504,000000,6.95673,7.18098,6.92363,7.0694,1064866.6073291,0
+CAF.US,D,20070507,000000,7.18468,7.43272,7.12009,7.29845,1344494.8506002,0
+CAF.US,D,20070508,000000,7.29845,7.29845,7.10689,7.28386,669652.87560735,0
+CAF.US,D,20070509,000000,7.22667,7.27136,7.19727,7.21697,559264.48823746,0
+CAF.US,D,20070510,000000,7.18758,7.21407,6.80976,6.82305,2277009.417243,0
+CAF.US,D,20070511,000000,6.86944,7.22667,6.84685,7.1011,2166626.0309327,0
+CAF.US,D,20070514,000000,7.1011,7.16038,6.83645,6.98922,2125456.308534,0
+CAF.US,D,20070515,000000,6.86944,6.94063,6.76327,6.78656,1592907.4803939,0
+CAF.US,D,20070516,000000,6.91244,7.00032,6.80976,6.90744,1216726.7810943,0
+CAF.US,D,20070517,000000,6.89344,6.93413,6.80976,6.84685,718141.1485464,0
+CAF.US,D,20070518,000000,6.83305,6.83645,6.69668,6.75967,910864.97986605,0
+CAF.US,D,20070521,000000,7.10309,7.10309,6.79006,6.80976,1619554.1258696,0
+CAF.US,D,20070522,000000,6.89344,6.91024,6.77316,6.80616,912390.30302773,0
+CAF.US,D,20070523,000000,6.82945,6.99672,6.77316,6.78656,1178001.5766019,0
+CAF.US,D,20070524,000000,6.74927,6.83645,6.38265,6.44253,2846039.9745629,0
+CAF.US,D,20070525,000000,6.6196,6.82305,6.5926,6.79366,1376211.5702441,0
+CAF.US,D,20070529,000000,6.92363,7.0731,6.81676,6.83645,1725975.6728072,0
+CAF.US,D,20070530,000000,6.57971,6.80976,6.52262,6.78656,2706376.3848197,0
+CAF.US,D,20070531,000000,6.84685,6.92003,6.80976,6.89614,1009663.9118429,0
+CAF.US,D,20070601,000000,6.82945,6.90044,6.82305,6.88004,1235628.7857562,0
+CAF.US,D,20070604,000000,6.55971,6.79986,6.51642,6.78306,1751292.0364435,0
+CAF.US,D,20070605,000000,6.88704,6.98922,6.78306,6.81676,1172809.4765807,0
+CAF.US,D,20070606,000000,6.80976,6.88704,6.70998,6.75967,1116096.4611115,0
+CAF.US,D,20070607,000000,6.85685,6.95673,6.70648,6.71258,2039458.0885723,0
+CAF.US,D,20070608,000000,6.70998,6.89344,6.69668,6.88704,845608.15426759,0
+CAF.US,D,20070611,000000,6.91244,7.04671,6.91244,7.03331,1202694.8082187,0
+CAF.US,D,20070612,000000,7.03331,7.0944,6.96023,6.97362,940138.18181553,0
+CAF.US,D,20070613,000000,7.04671,7.18098,7.02751,7.15098,1020032.1084947,0
+CAF.US,D,20070614,000000,7.15098,7.33095,7.15098,7.32645,883726.23013101,0
+CAF.US,D,20070615,000000,7.37704,7.44652,7.37484,7.40333,895922.81415302,0
+CAF.US,D,20070618,000000,7.5663,7.97071,7.5663,7.92872,1964143.132014,0
+CAF.US,D,20070619,000000,7.94482,8.10488,7.94482,8.04829,821819.1142168,0
+CAF.US,D,20070620,000000,8.0218,8.04829,7.76875,7.79125,869086.12841459,0
+CAF.US,D,20070621,000000,7.81464,8.0152,7.81464,8.0152,580915.07522617,0
+CAF.US,D,20070622,000000,7.93432,7.93432,7.77755,7.81154,624220.25005122,0
+CAF.US,D,20070625,000000,7.60499,7.66128,7.50451,7.58019,801389.78596935,0
+CAF.US,D,20070626,000000,7.67057,7.68867,7.40333,7.44432,864820.22462142,0
+CAF.US,D,20070627,000000,7.50071,7.5718,7.49151,7.5663,421428.28565255,0
+CAF.US,D,20070628,000000,7.47062,7.47062,7.37704,7.42043,591284.27208988,0
+CAF.US,D,20070629,000000,7.35774,7.42423,7.35414,7.38783,705031.3710512,0
+CAF.US,D,20070702,000000,7.45432,7.5308,7.42733,7.51071,335439.06759812,0
+CAF.US,D,20070703,000000,7.61739,7.68207,7.60499,7.68207,348853.90972565,0
+CAF.US,D,20070705,000000,7.42423,7.43272,7.31405,7.40023,1096270.2606454,0
+CAF.US,D,20070706,000000,7.62119,7.64428,7.48061,7.547,1248135.4354701,0
+CAF.US,D,20070709,000000,7.70807,7.88433,7.68867,7.85524,670571.07014009,0
+CAF.US,D,20070710,000000,7.77515,7.83734,7.69427,7.71127,358610.97690088,0
+CAF.US,D,20070711,000000,7.70807,8.0152,7.70807,8.0088,687036.55859099,0
+CAF.US,D,20070712,000000,8.10488,8.30594,8.10488,8.20586,663254.52002356,0
+CAF.US,D,20070713,000000,8.15497,8.19476,8.09558,8.16257,262251.56177082,0
+CAF.US,D,20070716,000000,8.11598,8.11598,7.94482,7.97071,460461.55541299,0
+CAF.US,D,20070717,000000,8.0371,8.10488,7.99591,8.0291,264386.01398527,0
+CAF.US,D,20070718,000000,7.94482,8.0113,7.77515,7.81464,733998.50815644,0
+CAF.US,D,20070719,000000,7.88753,7.98211,7.88753,7.91092,290914.63445563,0
+CAF.US,D,20070720,000000,8.15237,8.16257,7.94482,7.96831,441554.54969149,0
+CAF.US,D,20070723,000000,8.21936,8.44851,8.20586,8.36873,832800.440769,0
+CAF.US,D,20070724,000000,8.30594,8.36873,8.0411,8.09558,516264.37804474,0
+CAF.US,D,20070725,000000,8.26945,8.40862,8.25935,8.32634,711735.79147924,0
+CAF.US,D,20070726,000000,8.29584,8.35263,8.0411,8.16257,1231053.8164831,0
+CAF.US,D,20070727,000000,8.15917,8.28564,8.0371,8.13208,510167.08624565,0
+CAF.US,D,20070730,000000,8.27635,8.41882,8.23216,8.41882,585795.10913164,0
+CAF.US,D,20070731,000000,8.55029,8.80903,8.55029,8.71905,765104.09832376,0
+CAF.US,D,20070801,000000,8.5129,8.60628,8.32374,8.52229,962401.89870464,0
+CAF.US,D,20070802,000000,8.70376,8.79544,8.60878,8.79544,546762.83958312,0
+CAF.US,D,20070803,000000,8.9755,9.14336,8.85992,8.88872,1028881.9834682,0
+CAF.US,D,20070806,000000,9.00549,9.07958,8.53839,8.92391,1452749.7859675,0
+CAF.US,D,20070807,000000,8.88872,9.07958,8.76234,9.06648,812367.11167391,0
+CAF.US,D,20070808,000000,9.12647,9.61396,9.11057,9.55797,1070964.8993401,0
+CAF.US,D,20070809,000000,9.4576,9.96989,9.36282,9.59097,1114874.2021583,0
+CAF.US,D,20070810,000000,9.27094,9.60996,9.17336,9.36282,1768059.588891,0
+CAF.US,D,20070813,000000,9.68595,9.85491,9.59097,9.78193,620863.53888361,0
+CAF.US,D,20070814,000000,9.9309,10.1349,9.55398,9.70494,1237463.1743979,0
+CAF.US,D,20070815,000000,9.64796,9.66895,8.9868,9.00359,1117005.6537371,0
+CAF.US,D,20070816,000000,8.5129,8.70376,7.88433,8.4756,3727327.688059,0
+CAF.US,D,20070817,000000,8.78614,9.27094,8.59698,9.21935,2117527.6287289,0
+CAF.US,D,20070820,000000,9.71094,9.9289,9.4576,9.74493,1693349.7605377,0
+CAF.US,D,20070821,000000,9.74493,9.81292,9.36282,9.46979,1088953.7105288,0
+CAF.US,D,20070822,000000,9.72394,9.81792,9.66195,9.79792,850179.12269309,0
+CAF.US,D,20070823,000000,10.0079,10.0159,9.64796,9.71094,657765.35706532,0
+CAF.US,D,20070824,000000,9.83892,10.0199,9.75593,10.0159,825486.8912882,0
+CAF.US,D,20070827,000000,10.2048,10.5188,10.0109,10.3548,1343578.6564912,0
+CAF.US,D,20070828,000000,10.3078,10.3078,9.56797,9.64796,1990061.6232197,0
+CAF.US,D,20070829,000000,9.83892,10.1069,9.81292,10.0079,1450314.2699684,0
+CAF.US,D,20070830,000000,10.0039,10.1938,9.9309,10.0519,830054.85907797,0
+CAF.US,D,20070831,000000,10.2148,10.4718,10.2148,10.3958,1095050.002116,0
+CAF.US,D,20070904,000000,10.5828,11.0107,10.5138,11.0107,1546192.58317,0
+CAF.US,D,20070905,000000,10.9317,11.1396,10.8027,11.1396,1144144.4034721,0
+CAF.US,D,20070906,000000,11.3596,11.8245,11.3506,11.7405,2029529.9851606,0
+CAF.US,D,20070907,000000,11.4436,11.5026,11.2376,11.4436,1453638.9743549,0
+CAF.US,D,20070910,000000,11.8045,11.9165,11.5396,11.5975,1790721.39012,0
+CAF.US,D,20070911,000000,11.2566,11.5006,11.2566,11.3766,1499715.7363806,0
+CAF.US,D,20070912,000000,11.3856,11.4276,10.7827,10.9067,2293401.8902245,0
+CAF.US,D,20070913,000000,11.2736,11.2916,11.0107,11.2496,1017571.5871978,0
+CAF.US,D,20070914,000000,11.2336,11.4986,11.2226,11.4326,946232.4729789,0
+CAF.US,D,20070917,000000,11.6005,11.7405,11.5436,11.5975,795901.62322302,0
+CAF.US,D,20070918,000000,11.6345,12.1864,11.5396,12.1864,1323485.3994453,0
+CAF.US,D,20070919,000000,12.2314,12.6243,12.2314,12.5143,1717665.9122647,0
+CAF.US,D,20070920,000000,12.5253,12.8443,12.4644,12.5833,1154484.5941904,0
+CAF.US,D,20070921,000000,12.7373,12.7483,12.6453,12.6913,944960.20343027,0
+CAF.US,D,20070924,000000,12.8783,13.6201,12.8783,13.3162,1625346.3530363,0
+CAF.US,D,20070925,000000,13.3162,13.3972,13.0162,13.2432,1323710.4471249,0
+CAF.US,D,20070926,000000,13.2022,13.3522,13.0732,13.2782,1040314.4055915,0
+CAF.US,D,20070927,000000,13.4202,13.4961,13.3162,13.4372,993197.42318008,0
+CAF.US,D,20070928,000000,13.6781,13.6781,12.6513,13.2082,2291277.4401292,0
+CAF.US,D,20071001,000000,13.2692,13.3212,13.0372,13.0512,1854502.9031522,0
+CAF.US,D,20071002,000000,13.3362,13.3362,12.5054,12.6943,2951242.263183,0
+CAF.US,D,20071003,000000,12.6193,12.6193,11.9205,12.0335,3168285.2468654,0
+CAF.US,D,20071004,000000,12.0664,12.1974,11.8005,12.1584,1483856.3763467,0
+CAF.US,D,20071005,000000,12.6743,13.1092,12.5783,13.1002,1782090.5615546,0
+CAF.US,D,20071008,000000,12.8613,13.1092,12.7113,12.8243,1328337.4274173,0
+CAF.US,D,20071009,000000,12.8783,13.0162,12.6343,12.7483,952896.88493056,0
+CAF.US,D,20071010,000000,12.6743,12.7483,12.3454,12.4814,1474404.3738039,0
+CAF.US,D,20071011,000000,12.7573,13.0362,12.2014,12.3364,2219577.249411,0
+CAF.US,D,20071012,000000,12.7553,12.7553,12.4644,12.6243,1717212.8162698,0
+CAF.US,D,20071015,000000,12.8763,12.8763,12.4854,12.6913,1247223.2422088,0
+CAF.US,D,20071016,000000,12.6683,12.6683,12.4854,12.5653,618422.02161301,0
+CAF.US,D,20071017,000000,12.8063,12.9173,12.1944,12.5223,2518833.6511902,0
+CAF.US,D,20071018,000000,12.0924,12.1974,11.7295,11.9635,2137530.866703,0
+CAF.US,D,20071019,000000,11.7465,11.7465,11.0487,11.2916,2935486.9251877,0
+CAF.US,D,20071022,000000,10.9497,11.5196,10.7827,11.3506,2016893.3078985,0
+CAF.US,D,20071023,000000,11.7095,11.8915,11.5396,11.7265,1547593.880055,0
+CAF.US,D,20071024,000000,11.7265,11.7405,11.4276,11.5875,785833.490144,0
+CAF.US,D,20071025,000000,11.1606,11.3856,11.1176,11.3146,1201781.6147455,0
+CAF.US,D,20071026,000000,11.7005,11.7465,11.3506,11.5396,1177694.5115457,0
+CAF.US,D,20071029,000000,11.7835,11.9165,11.7065,11.8245,854142.96248965,0
+CAF.US,D,20071030,000000,11.8295,11.9165,11.6765,11.7465,897448.1373147,0
+CAF.US,D,20071031,000000,11.8295,12.1314,11.7915,12.0984,1273136.732355,0
+CAF.US,D,20071101,000000,11.9955,12.0155,11.5556,11.6045,1175753.1002298,0
+CAF.US,D,20071102,000000,11.7205,11.7205,11.2566,11.3506,950813.44352349,0
+CAF.US,D,20071105,000000,10.6088,10.8767,10.4058,10.5188,2066502.8183879,0
+CAF.US,D,20071106,000000,10.6487,10.8857,10.5188,10.8857,1397461.0722571,0
+CAF.US,D,20071107,000000,10.5768,10.7457,10.3278,10.3618,1227460.055093,0
+CAF.US,D,20071108,000000,10.2148,10.4678,9.27094,10.0179,3299342.0131291,0
+CAF.US,D,20071109,000000,9.69495,9.9009,9.49999,9.66895,1628522.0258483,0
+CAF.US,D,20071112,000000,9.27094,9.4576,8.88872,8.9455,2472847.9084482,0
+CAF.US,D,20071113,000000,9.28033,9.76193,9.17716,9.76193,1817809.1290476,0
+CAF.US,D,20071114,000000,10.3078,10.4748,10.0819,10.1239,1619724.1618941,0
+CAF.US,D,20071115,000000,9.94489,10.1938,9.70494,9.86091,801467.80249827,0
+CAF.US,D,20071116,000000,9.73394,9.9149,9.30653,9.72394,1435372.1042553,0
+CAF.US,D,20071119,000000,9.49999,9.49999,9.19405,9.27284,975938.76668511,0
+CAF.US,D,20071120,000000,9.4576,9.68595,9.04678,9.21935,1822039.0252121,0
+CAF.US,D,20071121,000000,8.9455,9.04868,8.70376,8.79034,1251724.1958007,0
+CAF.US,D,20071123,000000,8.73265,9.09927,8.73265,9.09927,637335.02860596,0
+CAF.US,D,20071126,000000,9.27094,9.27094,8.90981,8.90981,1564056.3678701,0
+CAF.US,D,20071127,000000,8.9868,9.09277,8.79544,9.05898,1687044.4246615,0
+CAF.US,D,20071128,000000,9.10677,9.56997,9.10677,9.56797,2788435.7702825,0
+CAF.US,D,20071129,000000,9.50399,9.78893,9.4576,9.73894,1129656.3339659,0
+CAF.US,D,20071130,000000,9.87491,9.94489,9.54098,9.78193,1446426.4462769,0
+CAF.US,D,20071203,000000,9.77093,9.9309,9.70494,9.79792,844112.83746319,0
+CAF.US,D,20071204,000000,9.8979,9.8979,9.73194,9.76193,456017.61389997,0
+CAF.US,D,20071205,000000,10.0079,10.4128,10.0079,10.4008,1389259.3346009,0
+CAF.US,D,20071206,000000,10.4058,10.4988,10.3008,10.4588,687646.68785566,0
+CAF.US,D,20071207,000000,10.4528,10.5488,10.3278,10.5338,624220.25005122,0
+CAF.US,D,20071210,000000,10.4618,10.6887,10.4618,10.5218,674536.91036046,0
+CAF.US,D,20071211,000000,10.5598,10.6697,9.85091,9.98788,1180132.0279687,0
+CAF.US,D,20071212,000000,10.2768,10.4528,10.0269,10.1938,594699.99576014,0
+CAF.US,D,20071213,000000,10.0019,10.0239,9.56997,9.84891,680028.07374252,0
+CAF.US,D,20071214,000000,9.73394,9.8879,9.65795,9.72394,378171.12099915,0
+CAF.US,D,20071217,000000,9.59897,9.59897,9.07958,9.09927,938918.9234981,0
+CAF.US,D,20071218,000000,9.33282,9.40601,9.00359,9.39571,901600.0169502,0
+CAF.US,D,20071219,000000,9.4576,9.54498,9.31973,9.4576,549197.35537035,0
+CAF.US,D,20071220,000000,9.55797,9.64396,9.46979,9.59097,362899.88556795,0
+CAF.US,D,20071221,000000,9.78493,10.1229,9.73194,10.1229,576134.06229971,0
+CAF.US,D,20071224,000000,10.3938,10.4818,10.3418,10.4818,740949.98092607,0
+CAF.US,D,20071226,000000,10.4988,10.6327,10.4818,10.5938,1040074.3547332,0
+CAF.US,D,20071227,000000,10.8217,11.0597,10.7367,10.9087,1682610.4852676,0
+CAF.US,D,20071228,000000,11.0367,11.4156,11.0167,11.3356,873340.02966484,0
+CAF.US,D,20071231,000000,11.3426,11.4866,11.2956,11.3766,610594.36321082,0
+CAF.US,D,20080102,000000,11.3856,11.5196,10.9587,11.0597,812237.0841257,0
+CAF.US,D,20080103,000000,10.9767,11.2566,10.9767,11.1366,549850.49374713,0
+CAF.US,D,20080104,000000,11.1096,11.1136,10.6537,10.7107,992058.18181539,0
+CAF.US,D,20080107,000000,11.0067,11.7465,10.6677,11.6005,1409488.6204665,0
+CAF.US,D,20080108,000000,11.6565,12.3214,11.5556,11.7145,1659606.6115656,0
+CAF.US,D,20080109,000000,11.8705,12.3184,11.8045,12.2314,1589891.8414874,0
+CAF.US,D,20080110,000000,12.2074,12.4784,12.0534,12.3894,814142.48781292,0
+CAF.US,D,20080111,000000,12.4234,12.5933,12.0584,12.1524,712088.86628322,0
+CAF.US,D,20080114,000000,12.2404,12.2724,12.0504,12.1114,506602.3310009,0
+CAF.US,D,20080115,000000,11.9445,11.9445,11.3786,11.5176,1307598.033478,0
+CAF.US,D,20080116,000000,11.0697,11.1546,10.4478,10.6627,3001852.9857936,0
+CAF.US,D,20080117,000000,10.6557,10.7557,9.4595,9.54098,2608725.6961147,0
+CAF.US,D,20080118,000000,9.97789,10.4428,9.8879,10.3818,1658049.2816228,0
+CAF.US,D,20080122,000000,9.31973,9.99888,9.09927,9.95489,1946335.3591808,0
+CAF.US,D,20080123,000000,9.57397,10.4528,9.46409,10.3958,1590989.0739519,0
+CAF.US,D,20080124,000000,10.2938,10.6677,10.2938,10.3828,1139925.5096387,0
+CAF.US,D,20080125,000000,10.7657,10.9067,10.2568,10.3618,741155.02436748,0
+CAF.US,D,20080128,000000,10.0019,10.2468,9.75593,10.1878,1030341.2926438,0
+CAF.US,D,20080129,000000,10.1568,10.2398,9.83892,10.1069,504225.82750441,0
+CAF.US,D,20080130,000000,9.93789,10.1189,9.63196,9.69794,1095932.18902,0
+CAF.US,D,20080131,000000,9.46979,9.68595,9.16026,9.54698,1859186.8955235,0
+CAF.US,D,20080201,000000,9.39941,9.60796,9.18655,9.4576,1648746.3106544,0
+CAF.US,D,20080204,000000,9.97389,10.1319,9.9119,10.0039,1318936.4356818,0
+CAF.US,D,20080205,000000,9.78193,9.96989,9.63196,9.63196,1090455.0286047,0
+CAF.US,D,20080206,000000,9.60796,9.83392,9.54698,9.61796,630920.66963162,0
+CAF.US,D,20080207,000000,9.50699,9.93389,9.4341,9.81092,643065.24263434,0
+CAF.US,D,20080208,000000,9.81092,9.81092,9.54098,9.67095,390205.67069184,0
+CAF.US,D,20080211,000000,9.65095,9.65095,9.30373,9.48289,841961.38164628,0
+CAF.US,D,20080212,000000,9.59497,9.78193,9.48289,9.67495,707823.96270197,0
+CAF.US,D,20080213,000000,9.76793,9.88391,9.54998,9.88191,769942.12332904,0
+CAF.US,D,20080214,000000,9.93389,10.0449,9.68595,9.69495,757672.52383766,0
+CAF.US,D,20080215,000000,9.70094,9.79392,9.58397,9.75593,785248.36617706,0
+CAF.US,D,20080219,000000,10.0819,10.3788,9.99888,10.3278,1880267.3617239,0
+CAF.US,D,20080220,000000,10.0239,10.1988,9.87091,10.1409,529728.23055583,0
+CAF.US,D,20080221,000000,10.1568,10.1708,9.77693,9.82092,537432.86289317,0
+CAF.US,D,20080222,000000,9.68595,9.94489,9.50699,9.8879,755542.07247085,0
+CAF.US,D,20080225,000000,9.70794,9.86791,9.59497,9.83892,753216.57978173,0
+CAF.US,D,20080226,000000,9.68595,9.9119,9.60796,9.74793,682663.63212353,0
+CAF.US,D,20080227,000000,9.69095,10.3618,9.69095,10.2338,1253489.5698206,0
+CAF.US,D,20080228,000000,10.1319,10.4848,10.0019,10.1478,1819185.4206348,0
+CAF.US,D,20080229,000000,10.1019,10.1349,9.9289,9.93389,683223.75079273,0
+CAF.US,D,20080303,000000,10.0239,10.1908,9.86391,10.1189,538578.10552932,0
+CAF.US,D,20080304,000000,9.88191,9.9199,9.49129,9.66295,1419341.707985,0
+CAF.US,D,20080305,000000,9.72194,9.8879,9.69095,9.75793,655622.9031556,0
+CAF.US,D,20080306,000000,9.72194,9.75593,9.4595,9.4595,372898.00381332,0
+CAF.US,D,20080307,000000,9.23534,9.40411,9.01299,9.13866,756755.32951683,0
+CAF.US,D,20080310,000000,9.39941,9.39941,8.29834,8.34323,1238929.4850569,0
+CAF.US,D,20080311,000000,8.62577,8.99609,8.62577,8.99609,919893.8927713,0
+CAF.US,D,20080312,000000,8.79374,8.79374,8.32884,8.39592,882960.06780849,0
+CAF.US,D,20080313,000000,8.16257,8.55529,7.69427,8.53579,1328405.4418272,0
+CAF.US,D,20080314,000000,8.479,8.53579,8.0314,8.10488,598921.89022929,0
+CAF.US,D,20080317,000000,7.65818,8.05559,7.63438,7.71127,1007851.5278632,0
+CAF.US,D,20080318,000000,7.85923,8.13208,7.77185,8.10918,1061531.9008235,0
+CAF.US,D,20080319,000000,8.0314,8.18217,7.547,7.5663,886941.91141941,0
+CAF.US,D,20080320,000000,7.65818,7.99591,7.5663,7.97811,824055.58804599,0
+CAF.US,D,20080324,000000,7.80415,8.53579,7.72826,8.41882,1175408.0271211,0
+CAF.US,D,20080325,000000,8.44681,8.89641,8.44681,8.87602,1065071.6507705,0
+CAF.US,D,20080326,000000,8.77424,8.9661,8.55879,8.83273,935370.1716439,0
+CAF.US,D,20080327,000000,8.65807,8.89641,8.55879,8.63937,741999.20321893,0
+CAF.US,D,20080328,000000,8.91551,9.16686,8.90491,9.13306,1081633.1595647,0
+CAF.US,D,20080331,000000,9.01019,9.01019,8.76574,8.92391,492030.24369431,0
+CAF.US,D,20080401,000000,8.91921,9.13866,8.85312,9.07678,1211513.676623,0
+CAF.US,D,20080402,000000,9.07678,9.07678,8.63937,8.69196,749061.6995105,0
+CAF.US,D,20080403,000000,8.79374,9.18655,8.77424,8.9661,1459306.175033,0
+CAF.US,D,20080404,000000,9.01299,9.01299,8.77934,8.91551,663565.58592735,0
+CAF.US,D,20080407,000000,9.14616,9.27094,9.09277,9.13866,829014.6386923,0
+CAF.US,D,20080408,000000,9.13866,9.23154,8.983,9.18375,462396.96545748,0
+CAF.US,D,20080409,000000,9.01019,9.01019,8.68256,8.78264,670053.96058298,0
+CAF.US,D,20080410,000000,8.70636,8.953,8.70636,8.91361,703799.10997894,0
+CAF.US,D,20080411,000000,8.85312,8.89641,8.67926,8.78614,828712.57469569,0
+CAF.US,D,20080414,000000,8.61297,8.68946,8.45951,8.68256,612767.82368973,0
+CAF.US,D,20080415,000000,8.63937,8.76574,8.51889,8.56978,399839.71180222,0
+CAF.US,D,20080416,000000,8.59348,8.92861,8.55879,8.91921,632361.97499292,0
+CAF.US,D,20080417,000000,8.80733,8.81243,8.64447,8.73015,479572.60436398,0
+CAF.US,D,20080418,000000,8.78614,8.83613,8.58678,8.76234,880772.60436285,0
+CAF.US,D,20080421,000000,8.74025,8.82943,8.62067,8.81243,560438.73701898,0
+CAF.US,D,20080422,000000,8.85312,9.09647,8.81243,9.04398,1236951.0659003,0
+CAF.US,D,20080423,000000,9.49999,10.1778,9.4595,10.1229,2390252.409402,0
+CAF.US,D,20080424,000000,10.6028,10.6467,10.2838,10.5768,2287644.6704746,0
+CAF.US,D,20080425,000000,10.5788,10.5788,10.2468,10.2618,896181.86903753,0
+CAF.US,D,20080428,000000,10.0239,10.5848,9.97789,10.5548,900038.68615979,0
+CAF.US,D,20080429,000000,10.6557,10.7237,10.3958,10.5398,564289.55286978,0
+CAF.US,D,20080430,000000,10.7657,10.9257,10.6757,10.7267,1262088.3916048,0
+CAF.US,D,20080501,000000,10.7987,11.0107,10.6118,10.9127,609055.03708241,0
+CAF.US,D,20080502,000000,11.0367,11.4476,11.0167,11.4106,1453783.0048698,0
+CAF.US,D,20080505,000000,11.3966,11.3966,11.1506,11.3196,1334926.8234758,0
+CAF.US,D,20080506,000000,11.2376,11.2496,10.8897,11.0367,816205.92498181,0
+CAF.US,D,20080507,000000,10.7657,10.7697,10.3618,10.3788,1598729.7139179,0
+CAF.US,D,20080508,000000,10.5418,10.7727,10.5248,10.6857,782866.86162102,0
+CAF.US,D,20080509,000000,10.4748,10.7397,10.2468,10.7327,964343.31002059,0
+CAF.US,D,20080512,000000,10.5828,10.7237,10.3828,10.4478,756709.31976901,0
+CAF.US,D,20080513,000000,10.5028,10.5768,10.3618,10.3878,540002.40728816,0
+CAF.US,D,20080514,000000,10.6118,10.7187,10.6118,10.6997,375058.4615374,0
+CAF.US,D,20080515,000000,10.7107,10.7107,10.6088,10.6467,290655.57957112,0
+CAF.US,D,20080516,000000,10.6587,10.6857,10.5068,10.5848,353849.96821261,0
+CAF.US,D,20080519,000000,10.4648,10.5848,10.3828,10.4618,570863.94574961,0
+CAF.US,D,20080520,000000,10.3648,10.3788,9.8979,9.9119,1148066.2343685,0
+CAF.US,D,20080521,000000,10.1119,10.1908,9.85791,9.9089,540781.5723655,0
+CAF.US,D,20080522,000000,9.86791,10.0619,9.79792,9.9089,344081.89870638,0
+CAF.US,D,20080523,000000,9.79792,9.79792,9.50699,9.53398,510778.21572223,0
+CAF.US,D,20080527,000000,9.57397,9.70494,9.4172,9.70494,263385.80207597,0
+CAF.US,D,20080528,000000,9.84191,9.97389,9.70794,9.72194,320298.85992705,0
+CAF.US,D,20080529,000000,9.72794,9.9119,9.72194,9.73394,336187.22610628,0
+CAF.US,D,20080530,000000,9.8879,9.8879,9.76193,9.81092,145319.78809029,0
+CAF.US,D,20080602,000000,9.79792,9.79792,9.52798,9.64396,298191.17609579,0
+CAF.US,D,20080603,000000,9.57697,9.65795,9.34692,9.52498,238622.55562552,0
+CAF.US,D,20080604,000000,9.34692,9.61796,9.34032,9.60996,313851.4939597,0
+CAF.US,D,20080605,000000,9.60297,9.81792,9.59497,9.81092,307174.07925321,0
+CAF.US,D,20080606,000000,9.66295,9.66295,9.31783,9.38351,491928.22207956,0
+CAF.US,D,20080609,000000,9.38351,9.38351,9.01019,9.03369,448448.01017038,0
+CAF.US,D,20080610,000000,8.67496,8.84553,8.55879,8.75974,1230706.7429505,0
+CAF.US,D,20080611,000000,8.73695,8.82943,8.62067,8.62577,471125.81478994,0
+CAF.US,D,20080612,000000,8.62997,8.87942,8.59698,8.74625,375673.59186162,0
+CAF.US,D,20080613,000000,8.65807,8.77424,8.55879,8.77424,292137.89362071,0
+CAF.US,D,20080616,000000,8.69536,8.87942,8.69536,8.86582,248715.69400227,0
+CAF.US,D,20080617,000000,8.74885,8.83273,8.63937,8.66646,365124.35685424,0
+CAF.US,D,20080618,000000,8.83273,9.17716,8.83273,9.13866,657078.21148363,0
+CAF.US,D,20080619,000000,8.89641,9.06928,8.71905,8.86252,994247.64568484,0
+CAF.US,D,20080620,000000,8.74025,8.85312,8.58418,8.60878,453820.14833523,0
+CAF.US,D,20080623,000000,8.64867,8.69536,8.44681,8.5002,468809.324008,0
+CAF.US,D,20080624,000000,8.45101,8.78614,8.39252,8.71655,445720.43229372,0
+CAF.US,D,20080625,000000,8.88872,9.06648,8.86252,8.91551,470392.65946042,0
+CAF.US,D,20080626,000000,8.89641,8.89641,8.55879,8.59348,323103.45412073,0
+CAF.US,D,20080627,000000,8.43911,8.55879,8.28984,8.34833,412064.30175769,0
+CAF.US,D,20080630,000000,8.42551,8.44251,8.19226,8.20586,518197.78766542,0
+CAF.US,D,20080701,000000,7.99591,8.16257,7.89073,8.14907,627708.98919086,0
+CAF.US,D,20080702,000000,8.05239,8.25935,8.05239,8.19476,413496.6052118,0
+CAF.US,D,20080703,000000,8.22286,8.25935,8.05239,8.16257,246300.18224131,0
+CAF.US,D,20080707,000000,8.41882,8.62997,8.29234,8.61297,1178018.5802044,0
+CAF.US,D,20080708,000000,8.65807,8.77594,8.57568,8.76574,686154.37168698,0
+CAF.US,D,20080709,000000,9.09927,9.60796,9.09927,9.21375,1387666.9972413,0
+CAF.US,D,20080710,000000,9.25684,9.72794,9.25684,9.50699,686520.44924579,0
+CAF.US,D,20080711,000000,9.57697,9.74793,9.4266,9.68795,903263.36935537,0
+CAF.US,D,20080714,000000,9.9009,10.0239,9.49999,9.51298,1018436.7704994,0
+CAF.US,D,20080715,000000,9.21745,9.33282,8.9755,9.18085,774701.13159349,0
+CAF.US,D,20080716,000000,9.19405,9.4398,9.10307,9.4388,756458.26657977,0
+CAF.US,D,20080717,000000,9.38721,9.56097,9.22684,9.37031,482035.12608468,0
+CAF.US,D,20080718,000000,9.63696,9.67095,9.51998,9.54998,412271.34562291,0
+CAF.US,D,20080721,000000,9.77693,9.9009,9.60097,9.66295,500397.01631561,0
+CAF.US,D,20080722,000000,9.53398,9.83892,9.52798,9.66195,450433.43081034,0
+CAF.US,D,20080723,000000,9.66295,9.74194,9.58397,9.65795,613161.907182,0
+CAF.US,D,20080724,000000,9.75593,9.77093,9.28033,9.36282,549193.35452272,0
+CAF.US,D,20080725,000000,9.39941,9.47729,9.32722,9.4266,245353.98177511,0
+CAF.US,D,20080728,000000,9.56497,9.61996,9.11617,9.15086,444565.18753848,0
+CAF.US,D,20080729,000000,9.32722,9.52798,9.24654,9.51098,389454.51154796,0
+CAF.US,D,20080730,000000,9.56997,9.61796,9.4266,9.56497,391868.0228851,0
+CAF.US,D,20080731,000000,9.4238,9.4388,9.29343,9.34222,325593.98177488,0
+CAF.US,D,20080801,000000,9.39941,9.4501,9.32722,9.32722,254914.0072042,0
+CAF.US,D,20080804,000000,9.19025,9.27094,8.99239,9.03079,426152.28650018,0
+CAF.US,D,20080805,000000,9.14336,9.28783,9.02329,9.18085,360321.33926578,0
+CAF.US,D,20080806,000000,9.15086,9.17336,9.03369,9.16406,232647.28967936,0
+CAF.US,D,20080807,000000,8.9624,9.11997,8.68256,8.72335,523280.86458848,0
+CAF.US,D,20080808,000000,8.52229,9.14616,8.4722,9.14336,1101747.4210607,0
+CAF.US,D,20080811,000000,8.82343,8.85992,8.64867,8.78614,951766.64547305,0
+CAF.US,D,20080812,000000,8.62327,8.75305,8.501,8.64867,433698.88535585,0
+CAF.US,D,20080813,000000,8.54269,8.60368,8.31614,8.55029,440128.24750883,0
+CAF.US,D,20080814,000000,8.52229,8.67336,8.52229,8.66226,384428.44670373,0
+CAF.US,D,20080815,000000,8.77424,8.79034,8.62577,8.67336,308418.34286838,0
+CAF.US,D,20080818,000000,8.42302,8.52229,8.27285,8.44251,678900.83492074,0
+CAF.US,D,20080819,000000,8.31274,8.39592,8.09898,8.25935,381261.77579888,0
+CAF.US,D,20080820,000000,8.67496,8.83613,8.65807,8.77424,672202.41576416,0
+CAF.US,D,20080821,000000,8.58678,8.63347,8.40862,8.61297,500427.02267289,0
+CAF.US,D,20080822,000000,8.66226,8.69956,8.54609,8.62327,314329.59525235,0
+CAF.US,D,20080825,000000,8.62327,8.66896,8.42551,8.44851,304915.60076201,0
+CAF.US,D,20080826,000000,8.44851,8.5129,8.28984,8.4722,660098.85144972,0
+CAF.US,D,20080827,000000,8.52229,8.84892,8.4756,8.67336,670835.12608414,0
+CAF.US,D,20080828,000000,8.66646,8.70376,8.42302,8.56978,579278.72854255,0
+CAF.US,D,20080829,000000,8.63937,8.68686,8.4833,8.53579,302516.0923916,0
+CAF.US,D,20080902,000000,8.52229,8.52569,8.14217,8.21936,700550.42169754,0
+CAF.US,D,20080903,000000,8.17867,8.22286,7.97071,8.0371,534400.22038417,0
+CAF.US,D,20080904,000000,7.96101,8.0218,7.547,7.547,754318.81330578,0
+CAF.US,D,20080905,000000,7.52471,7.74126,7.34704,7.72096,577303.31002168,0
+CAF.US,D,20080908,000000,7.90213,7.93432,7.28386,7.41723,838388.62470626,0
+CAF.US,D,20080909,000000,7.32495,7.39793,7.02011,7.04001,816374.96079448,0
+CAF.US,D,20080910,000000,7.14359,7.23397,6.92713,7.17148,656201.02563918,0
+CAF.US,D,20080911,000000,6.98342,7.0665,6.78306,6.99372,860482.30557079,0
+CAF.US,D,20080912,000000,6.90744,7.17148,6.82035,7.09,634781.48760152,0
+CAF.US,D,20080915,000000,6.79366,6.94063,6.51972,6.55621,735971.92625349,0
+CAF.US,D,20080916,000000,6.56951,6.64269,6.22928,6.52962,1124092.1551144,0
+CAF.US,D,20080917,000000,6.29597,6.29597,5.46444,5.59182,1608993.8885312,0
+CAF.US,D,20080918,000000,5.93904,6.95673,5.76548,6.6294,2451773.4435193,0
+CAF.US,D,20080919,000000,7.51991,8.4858,7.51991,7.85524,2789202.9328169,0
+CAF.US,D,20080922,000000,7.80825,7.95781,7.22357,7.30725,895363.69569572,0
+CAF.US,D,20080923,000000,7.17368,7.27136,6.94063,7.02311,685698.27505634,0
+CAF.US,D,20080924,000000,7.19418,7.43742,7.0966,7.40803,503556.68573708,0
+CAF.US,D,20080925,000000,7.5338,7.88753,7.51991,7.83174,470094.59631145,0
+CAF.US,D,20080926,000000,7.40803,7.77185,7.38094,7.77185,637159.99152183,0
+CAF.US,D,20080929,000000,7.16038,7.50691,6.26567,6.68668,999720.80525253,0
+CAF.US,D,20080930,000000,6.82665,7.26326,6.82665,7.25446,527503.75926955,0
+CAF.US,D,20081001,000000,7.26326,7.39403,7.04371,7.30145,390128.65437483,0
+CAF.US,D,20081002,000000,7.23397,7.36104,7.03051,7.0694,395164.72133815,0
+CAF.US,D,20081003,000000,7.0871,7.48061,7.0694,7.12009,538858.16486392,0
+CAF.US,D,20081006,000000,6.77037,6.77037,6.07531,6.66009,1065584.7594799,0
+CAF.US,D,20081007,000000,6.64269,7.02011,6.26947,6.37915,588872.76117656,0
+CAF.US,D,20081008,000000,6.20539,6.57631,6.02272,6.51972,1027256.6391156,0
+CAF.US,D,20081009,000000,6.64669,6.67968,6.19219,6.36285,640748.7518524,0
+CAF.US,D,20081010,000000,6.23908,6.26567,4.33678,5.46154,4118798.6268161,0
+CAF.US,D,20081013,000000,5.95214,6.6063,5.70159,6.6063,2309594.3208242,0
+CAF.US,D,20081014,000000,6.38945,6.6196,6.07881,6.31626,1233272.2864979,0
+CAF.US,D,20081015,000000,5.95524,5.95524,5.54113,5.54113,551934.93536611,0
+CAF.US,D,20081016,000000,5.37736,5.46794,5.01404,5.45814,1002161.3223112,0
+CAF.US,D,20081017,000000,5.26778,5.71179,5.14731,5.39116,556378.87687913,0
+CAF.US,D,20081020,000000,5.63811,6.00543,5.56472,5.99903,398513.43081049,0
+CAF.US,D,20081021,000000,5.85196,5.85486,5.51463,5.72809,339414.90993759,0
+CAF.US,D,20081022,000000,5.39116,5.51463,5.26488,5.27068,444655.20661032,0
+CAF.US,D,20081023,000000,5.30118,5.50143,5.12071,5.29088,309128.49332399,0
+CAF.US,D,20081024,000000,4.90046,5.03713,4.89006,4.91366,424287.89150124,0
+CAF.US,D,20081027,000000,4.76019,4.76369,4.51664,4.69051,723210.22250273,0
+CAF.US,D,20081028,000000,5.01694,5.6788,4.89006,5.61841,733765.45878157,0
+CAF.US,D,20081029,000000,5.51173,5.60521,5.24429,5.49444,486012.96884796,0
+CAF.US,D,20081030,000000,5.98533,5.99213,5.76548,5.79497,486869.15024232,0
+CAF.US,D,20081031,000000,5.54522,5.54522,5.39116,5.42115,532724.86543609,0
+CAF.US,D,20081103,000000,5.70159,5.71179,5.1875,5.2043,379235.34647064,0
+CAF.US,D,20081104,000000,5.34787,5.41435,5.01694,5.2109,1146619.9279476,0
+CAF.US,D,20081105,000000,5.29088,5.29088,4.79018,4.80058,738751.51514943,0
+CAF.US,D,20081106,000000,4.7136,4.76369,4.43666,4.57703,866844.65352585,0
+CAF.US,D,20081107,000000,4.6967,4.93435,4.68651,4.93046,614889.27314936,0
+CAF.US,D,20081110,000000,5.41435,5.60121,5.30118,5.41825,1221930.8836583,0
+CAF.US,D,20081111,000000,5.26488,5.26488,4.88696,5.04743,305633.75291289,0
+CAF.US,D,20081112,000000,5.09712,5.15761,4.87447,4.90726,213941.32655163,0
+CAF.US,D,20081113,000000,5.13741,5.42115,4.96785,5.36476,653469.44691488,0
+CAF.US,D,20081114,000000,5.38426,5.57812,5.26778,5.46154,718756.27887062,0
+CAF.US,D,20081117,000000,5.51463,5.95524,5.51463,5.84216,638986.37846821,0
+CAF.US,D,20081118,000000,5.58152,5.58152,5.29088,5.45114,552810.12078674,0
+CAF.US,D,20081119,000000,5.71179,5.76548,5.1875,5.2014,589768.95104729,0
+CAF.US,D,20081120,000000,5.2014,5.24129,4.81428,4.93685,857560.68658372,0
+CAF.US,D,20081121,000000,5.12761,5.26139,4.88696,5.26139,420119.00826328,0
+CAF.US,D,20081124,000000,5.1875,5.57452,5.14731,5.50783,513523.79741326,0
+CAF.US,D,20081125,000000,5.42755,5.48474,5.15761,5.33117,384327.42530089,0
+CAF.US,D,20081126,000000,5.50143,6.00543,5.49104,6.00543,887740.08052303,0
+CAF.US,D,20081128,000000,5.60121,5.6848,5.35137,5.6848,492401.32231266,0
+CAF.US,D,20081201,000000,5.62821,5.62821,5.28098,5.37156,359409.1460045,0
+CAF.US,D,20081202,000000,5.49104,5.6415,5.46154,5.57812,353575.91014946,0
+CAF.US,D,20081203,000000,5.55442,5.82876,5.55442,5.82876,447693.85039077,0
+CAF.US,D,20081204,000000,5.92874,6.1425,5.80177,6.05552,1463962.1614708,0
+CAF.US,D,20081205,000000,6.05552,6.29247,6.01523,6.29247,839890.94299403,0
+CAF.US,D,20081208,000000,6.70648,6.82035,6.58271,6.77037,830108.87052108,0
+CAF.US,D,20081209,000000,6.56951,6.71968,6.51972,6.71258,532228.76032908,0
+CAF.US,D,20081210,000000,6.98922,6.98922,6.6294,6.77037,817325.16210831,0
+CAF.US,D,20081211,000000,6.56951,6.68948,6.53312,6.57971,426916.44839888,0
+CAF.US,D,20081212,000000,6.23618,6.58271,6.1425,6.49972,320223.84403385,0
+CAF.US,D,20081215,000000,6.49622,6.50942,6.27247,6.31966,620213.40114256,0
+CAF.US,D,20081216,000000,6.30636,6.71968,6.30636,6.6097,616976.71540407,0
+CAF.US,D,20081217,000000,6.52602,6.65309,6.39584,6.63979,467400.0254278,0
+CAF.US,D,20081218,000000,6.74017,6.74017,6.46623,6.49972,289025.23415897,0
+CAF.US,D,20081219,000000,6.6196,6.6196,6.39584,6.39584,349136.96969599,0
+CAF.US,D,20081222,000000,6.32936,6.41614,5.86526,6.02562,722857.14769875,0
+CAF.US,D,20081223,000000,5.87506,5.89185,5.59481,5.60121,658042.4157642,0
+CAF.US,D,20081224,000000,5.57812,5.6415,5.56472,5.61151,325237.90633517,0
+CAF.US,D,20081226,000000,5.6415,5.661,5.43145,5.51463,558464.31871002,0
+CAF.US,D,20081229,000000,5.56822,5.75858,5.48124,5.51173,542814.0029652,0
+CAF.US,D,20081230,000000,5.56822,5.56822,5.42755,5.45114,412729.44267737,0
+CAF.US,D,20081231,000000,5.55842,5.55842,5.37736,5.54862,644393.52404989,0
+CAF.US,D,20090102,000000,5.645,6.10571,5.645,6.06232,660678.97435711,0
+CAF.US,D,20090105,000000,6.1425,6.42984,6.04862,6.26567,971600.84763447,0
+CAF.US,D,20090106,000000,6.39584,6.64269,6.25228,6.27247,750963.10235008,0
+CAF.US,D,20090107,000000,6.1456,6.1456,5.83216,5.87506,653328.41703567,0
+CAF.US,D,20090108,000000,5.83216,6.08551,5.78807,5.96504,386062.79296352,0
+CAF.US,D,20090109,000000,6.07881,6.17609,5.88895,5.96844,486726.11993929,0
+CAF.US,D,20090112,000000,5.74528,5.96214,5.53473,5.61151,473141.24178718,0
+CAF.US,D,20090113,000000,5.49444,5.81837,5.48474,5.72809,376197.7029021,0
+CAF.US,D,20090114,000000,5.86176,5.87855,5.56472,5.6788,558770.38355426,0
+CAF.US,D,20090115,000000,5.6788,5.84866,5.51463,5.82537,387355.06675034,0
+CAF.US,D,20090116,000000,5.96214,6.10571,5.92874,6.04862,558751.37952799,0
+CAF.US,D,20090120,000000,6.00193,6.1555,5.61151,5.661,435224.20851753,0
+CAF.US,D,20090121,000000,5.91575,5.99903,5.70159,5.97883,339981.02987825,0
+CAF.US,D,20090122,000000,5.83486,5.97593,5.6553,5.93554,158833.65119684,0
+CAF.US,D,20090123,000000,5.83486,6.26267,5.83486,6.23908,664067.69230582,0
+CAF.US,D,20090126,000000,6.1323,6.40284,6.1323,6.35265,501747.30239316,0
+CAF.US,D,20090127,000000,6.34975,6.5999,6.23908,6.51292,340529.14600455,0
+CAF.US,D,20090128,000000,6.71618,6.71618,6.45293,6.66009,430575.2235631,0
+CAF.US,D,20090129,000000,6.53951,6.53951,6.25228,6.25228,192051.6889166,0
+CAF.US,D,20090130,000000,6.51292,6.51292,6.27587,6.37595,248404.62809847,0
+CAF.US,D,20090202,000000,6.36925,6.44603,6.21228,6.38945,241441.15278593,0
+CAF.US,D,20090203,000000,6.53951,6.67379,6.41324,6.6162,247589.45539239,0
+CAF.US,D,20090204,000000,6.71618,6.94063,6.56951,6.74287,534731.29052615,0
+CAF.US,D,20090205,000000,6.5926,7.00032,6.56951,6.96682,439065.02224924,0
+CAF.US,D,20090206,000000,7.02751,7.27796,7.02751,7.13759,810665.75121619,0
+CAF.US,D,20090209,000000,7.26776,7.37704,7.13759,7.16708,551462.83534492,0
+CAF.US,D,20090210,000000,7.12009,7.29845,6.79006,6.90314,552318.01652737,0
+CAF.US,D,20090211,000000,7.01431,7.15098,6.5999,6.69948,668786.6920939,0
+CAF.US,D,20090212,000000,6.64969,6.82945,6.43284,6.73587,574396.69421326,0
+CAF.US,D,20090213,000000,6.94693,7.13759,6.84985,7.05111,858082.79720038,0
+CAF.US,D,20090217,000000,6.87654,6.87654,6.51292,6.6196,681552.39669229,0
+CAF.US,D,20090218,000000,6.5999,6.77037,6.45933,6.76327,394060.48739029,0
+CAF.US,D,20090219,000000,6.83645,7.01431,6.65309,6.66289,577835.42275743,0
+CAF.US,D,20090220,000000,6.47593,6.79006,6.43914,6.77037,585371.0192821,0
+CAF.US,D,20090223,000000,7.02311,7.45432,6.90044,6.90744,1968377.029026,0
+CAF.US,D,20090224,000000,6.86375,7.26776,6.72957,7.25736,752960.52553295,0
+CAF.US,D,20090225,000000,7.17658,7.40023,6.93053,7.26326,583164.55181018,0
+CAF.US,D,20090226,000000,7.10689,7.12009,6.84985,6.88004,586371.2311914,0
+CAF.US,D,20090227,000000,6.74287,6.79366,6.5895,6.70648,506492.30769088,0
+CAF.US,D,20090302,000000,6.57971,6.64669,6.43634,6.51292,1054467.4041081,0
+CAF.US,D,20090303,000000,6.69948,6.69948,6.23908,6.50312,794636.35515775,0
+CAF.US,D,20090304,000000,7.00702,7.49151,6.86375,7.46062,2035839.3218845,0
+CAF.US,D,20090305,000000,7.02311,7.29845,7.02311,7.29845,1140845.7045952,0
+CAF.US,D,20090306,000000,7.25736,7.44652,7.19418,7.43272,659466.71752304,0
+CAF.US,D,20090309,000000,7.17658,7.47452,7.00032,7.24706,1283605.9504096,0
+CAF.US,D,20090310,000000,7.5284,7.80255,7.5284,7.71527,1315022.6064807,0
+CAF.US,D,20090311,000000,7.60109,7.86243,7.49761,7.5447,833059.49565351,0
+CAF.US,D,20090312,000000,7.83174,7.85194,7.25736,7.77755,1078688.5357037,0
+CAF.US,D,20090313,000000,7.81464,7.91822,7.58419,7.82524,613755.03284421,0
+CAF.US,D,20090316,000000,7.90213,8.0015,7.24406,7.24706,1181698.3598187,0
+CAF.US,D,20090317,000000,7.50691,7.50691,7.19058,7.31025,930316.10086621,0
+CAF.US,D,20090318,000000,7.26026,7.59799,7.16708,7.5284,389176.45263717,0
+CAF.US,D,20090319,000000,7.79125,7.79125,7.38484,7.5617,410973.07056464,0
+CAF.US,D,20090320,000000,7.17658,7.5407,7.17658,7.32205,331047.13710439,0
+CAF.US,D,20090323,000000,7.70477,8.04829,7.61109,8.0186,1409426.6073281,0
+CAF.US,D,20090324,000000,7.94812,8.10918,7.78885,7.98371,1064385.5054007,0
+CAF.US,D,20090325,000000,7.98371,8.10918,7.64038,7.79455,820048.73913734,0
+CAF.US,D,20090326,000000,8.08539,8.12518,7.82764,7.90852,851295.35918387,0
+CAF.US,D,20090327,000000,7.89483,7.92872,7.69097,7.85524,683128.73066135,0
+CAF.US,D,20090330,000000,7.70077,7.89483,7.38094,7.88753,788950.15045338,0
+CAF.US,D,20090331,000000,8.0047,8.35263,7.89723,8.0371,771537.46132438,0
+CAF.US,D,20090401,000000,8.13458,8.81663,7.93432,8.75974,1539679.2032167,0
+CAF.US,D,20090402,000000,9.04868,9.20995,8.62997,8.67926,1841253.0959897,0
+CAF.US,D,20090403,000000,8.77004,8.91921,8.43241,8.83863,1180288.0610266,0
+CAF.US,D,20090406,000000,8.87262,9.05898,8.72335,9.01679,798656.20682123,0
+CAF.US,D,20090407,000000,9.01019,9.01019,8.73015,8.79034,480174.73193338,0
+CAF.US,D,20090408,000000,8.68256,8.78614,8.60038,8.70895,549740.4704371,0
+CAF.US,D,20090409,000000,8.9886,9.19405,8.9793,9.14336,591974.4183073,0
+CAF.US,D,20090413,000000,9.22405,9.9039,9.16966,9.87491,1361077.3638444,0
+CAF.US,D,20090414,000000,9.77093,9.9039,9.12647,9.20345,1101772.4263584,0
+CAF.US,D,20090415,000000,8.9689,9.62496,8.9689,9.40411,673693.73172092,0
+CAF.US,D,20090416,000000,9.4398,9.49789,9.08987,9.38721,589393.8715813,0
+CAF.US,D,20090417,000000,9.26814,9.39941,9.15086,9.26814,466913.92243988,0
+CAF.US,D,20090420,000000,9.30653,9.30653,8.68256,8.68686,954044.12799053,0
+CAF.US,D,20090421,000000,8.68256,9.49129,8.57228,9.4341,1473594.2021573,0
+CAF.US,D,20090422,000000,9.06368,9.32722,8.91361,9.11617,775911.38800375,0
+CAF.US,D,20090423,000000,9.00549,9.31033,8.9558,9.20995,497270.35388713,0
+CAF.US,D,20090424,000000,9.46979,9.46979,9.19775,9.25124,564115.51599756,0
+CAF.US,D,20090427,000000,8.9689,9.07958,8.76234,8.9755,880694.58783392,0
+CAF.US,D,20090428,000000,8.953,9.18375,8.77424,9.06928,658472.5068852,0
+CAF.US,D,20090429,000000,9.53398,9.53398,8.9755,9.31973,504299.84318569,0
+CAF.US,D,20090430,000000,9.49789,10.0349,9.48759,9.63496,1755414.9099336,0
+CAF.US,D,20090501,000000,9.76193,9.9039,9.51098,9.70494,544146.28522839,0
+CAF.US,D,20090504,000000,9.94489,10.7457,9.94489,10.5298,1623699.0040217,0
+CAF.US,D,20090505,000000,10.5628,10.5828,10.0949,10.5648,689540.08899996,0
+CAF.US,D,20090506,000000,10.7157,10.7157,10.4478,10.5938,943319.85589902,0
+CAF.US,D,20090507,000000,10.5848,10.7527,9.9039,9.9119,1656462.9455346,0
+CAF.US,D,20090508,000000,10.1708,10.4308,10.1069,10.3378,879993.4392855,0
+CAF.US,D,20090511,000000,10.1708,10.3828,9.83392,10.2528,757201.42402838,0
+CAF.US,D,20090512,000000,10.3188,10.5248,10.0779,10.4428,819023.5219303,0
+CAF.US,D,20090513,000000,10.2918,10.2918,9.97389,10.2588,980280.68658338,0
+CAF.US,D,20090514,000000,9.83392,10.0779,9.56997,9.9179,1323756.4568727,0
+CAF.US,D,20090515,000000,9.9179,10.0909,9.65795,9.70794,457706.97181477,0
+CAF.US,D,20090518,000000,9.64396,10.1748,9.64396,10.1189,743773.57914603,0
+CAF.US,D,20090519,000000,10.1229,10.1269,9.9039,10.0039,492485.34011304,0
+CAF.US,D,20090520,000000,10.1229,10.3648,9.67095,9.73194,833698.63106355,0
+CAF.US,D,20090521,000000,9.63496,9.65095,9.10677,9.16406,1107559.6524656,0
+CAF.US,D,20090522,000000,9.29723,9.31783,8.53839,8.60038,2100046.9251901,0
+CAF.US,D,20090526,000000,8.58678,9.15656,8.57228,9.08338,923768.71370793,0
+CAF.US,D,20090527,000000,9.27284,9.41351,9.13306,9.13776,692156.64335469,0
+CAF.US,D,20090528,000000,9.29343,9.39571,8.9596,9.33282,515988.31955777,0
+CAF.US,D,20090529,000000,9.50399,9.76793,9.39941,9.76793,599521.01716296,0
+CAF.US,D,20090601,000000,9.97789,10.4178,9.94789,10.3078,1075873.9393909,0
+CAF.US,D,20090602,000000,10.2938,10.3078,10.0039,10.0649,694498.13943436,0
+CAF.US,D,20090603,000000,9.93389,10.0079,9.39001,9.56997,796809.81563666,0
+CAF.US,D,20090604,000000,9.78193,10.2418,9.71494,10.2028,720596.66878373,0
+CAF.US,D,20090605,000000,10.2278,10.2808,9.87491,10.0019,425625.17482398,0
+CAF.US,D,20090608,000000,9.99888,9.99888,9.63196,9.71494,760523.12777917,0
+CAF.US,D,20090609,000000,9.71494,9.85091,9.52798,9.76193,327932.47721883,0
+CAF.US,D,20090610,000000,10.0199,10.0369,9.85091,10.0369,678247.69654397,0
+CAF.US,D,20090611,000000,10.0819,10.1598,9.76793,10.1019,493871.63381933,0
+CAF.US,D,20090612,000000,9.79792,9.9309,9.68795,9.69794,507283.47531114,0
+CAF.US,D,20090615,000000,9.52998,9.52998,9.10677,9.18655,988071.33714492,0
+CAF.US,D,20090616,000000,8.983,9.26814,8.89641,8.90231,859229.04004844,0
+CAF.US,D,20090617,000000,8.99239,9.00549,8.73695,8.74885,769147.95507306,0
+CAF.US,D,20090618,000000,8.87602,9.03369,8.79034,8.953,607101.62322355,0
+CAF.US,D,20090619,000000,9.20715,9.48289,9.08987,9.20995,771672.48993213,0
+CAF.US,D,20090622,000000,9.13776,9.15656,8.60038,8.65547,879845.40792293,0
+CAF.US,D,20090623,000000,8.72335,8.79884,8.4858,8.76574,669975.94405406,0
+CAF.US,D,20090624,000000,8.87262,9.38351,8.87262,9.01019,777494.72345617,0
+CAF.US,D,20090625,000000,9.05898,9.15366,8.93241,9.15366,492085.25534932,0
+CAF.US,D,20090626,000000,8.953,8.99239,8.84553,8.85992,894222.45390721,0
+CAF.US,D,20090629,000000,8.9596,9.03369,8.82943,8.84213,581760.25428952,0
+CAF.US,D,20090630,000000,8.78264,8.81663,8.46801,8.58848,853552.83746316,0
+CAF.US,D,20090701,000000,8.71655,8.76234,8.4934,8.72335,1170793.0493716,0
+CAF.US,D,20090702,000000,8.61297,8.69536,8.57228,8.65807,497795.46513952,0
+CAF.US,D,20090706,000000,8.85312,8.91921,8.64447,8.91921,965060.46195956,0
+CAF.US,D,20090707,000000,8.81663,8.87262,8.63937,8.70376,459117.27060689,0
+CAF.US,D,20090708,000000,8.81913,8.81913,8.4934,8.53409,652785.30196892,0
+CAF.US,D,20090709,000000,8.92671,8.92671,8.61297,8.74195,463759.25407795,0
+CAF.US,D,20090710,000000,8.76234,8.76234,8.55029,8.61297,332499.44479669,0
+CAF.US,D,20090713,000000,8.64447,8.84213,8.41292,8.84213,517574.65564592,0
+CAF.US,D,20090714,000000,8.953,9.18375,8.84553,9.00549,492287.298155,0
+CAF.US,D,20090715,000000,9.16686,9.39001,9.07958,9.36562,915098.87687812,0
+CAF.US,D,20090716,000000,9.27653,9.41071,9.17336,9.38721,451653.68933969,0
+CAF.US,D,20090717,000000,9.41071,9.47729,9.33752,9.4266,531908.6925181,0
+CAF.US,D,20090720,000000,9.61396,9.8879,9.48289,9.78193,1006914.3293042,0
+CAF.US,D,20090721,000000,9.64396,9.9039,9.48289,9.60297,853514.82941061,0
+CAF.US,D,20090722,000000,9.60297,9.77693,9.52798,9.53398,474504.53061956,0
+CAF.US,D,20090723,000000,9.70094,9.9179,9.65795,9.84891,795452.52807574,0
+CAF.US,D,20090724,000000,9.78893,10.0349,9.78193,9.98788,618428.02288446,0
+CAF.US,D,20090727,000000,10.1409,10.1568,9.87491,9.98988,726952.01525542,0
+CAF.US,D,20090728,000000,9.9039,9.96989,9.70094,9.9259,595232.10849589,0
+CAF.US,D,20090729,000000,9.50699,9.53698,9.17716,9.35062,1879827.2684838,0
+CAF.US,D,20090730,000000,9.60297,9.70094,9.4538,9.46699,1136964.8823871,0
+CAF.US,D,20090731,000000,9.54098,9.64796,9.48289,9.59897,625475.51599739,0
+CAF.US,D,20090803,000000,9.80092,9.97789,9.80092,9.94489,750609.02733418,0
+CAF.US,D,20090804,000000,9.78193,9.86091,9.56497,9.75093,892323.05149145,0
+CAF.US,D,20090805,000000,9.51798,9.65795,9.31783,9.52498,603036.76202415,0
+CAF.US,D,20090806,000000,9.52498,9.53398,9.23154,9.4388,518261.80122761,0
+CAF.US,D,20090807,000000,9.41351,9.4266,9.25124,9.26814,824288.63742086,0
+CAF.US,D,20090810,000000,9.22684,9.31033,9.01959,9.12647,873648.09493291,0
+CAF.US,D,20090811,000000,9.03369,9.06368,8.83273,8.88452,919403.78893574,0
+CAF.US,D,20090812,000000,8.73015,9.05708,8.69956,9.00549,907217.20703283,0
+CAF.US,D,20090813,000000,9.08987,9.08987,8.89641,8.9492,565772.86713127,0
+CAF.US,D,20090814,000000,8.87942,8.87942,8.74025,8.85562,483784.49671404,0
+CAF.US,D,20090817,000000,8.41292,8.56808,8.32884,8.4833,1212936.9781699,0
+CAF.US,D,20090818,000000,8.64447,8.66646,8.45951,8.65547,723217.2239861,0
+CAF.US,D,20090819,000000,8.5155,8.61297,8.36873,8.58848,1072697.266367,0
+CAF.US,D,20090820,000000,8.70376,8.953,8.68256,8.86842,756103.19135197,0
+CAF.US,D,20090821,000000,9.03369,9.03369,8.88872,8.9886,719300.39414928,0
+CAF.US,D,20090824,000000,9.22405,9.22405,8.55369,8.67336,853089.73934915,0
+CAF.US,D,20090825,000000,8.65377,8.79034,8.61647,8.66646,429380.9705434,0
+CAF.US,D,20090826,000000,8.74885,8.81663,8.62997,8.71905,344306.94638598,0
+CAF.US,D,20090827,000000,8.73695,8.75305,8.4722,8.72335,570760.92392295,0
+CAF.US,D,20090828,000000,8.81663,8.81663,8.496,8.55879,388547.31934622,0
+CAF.US,D,20090831,000000,8.26185,8.26185,8.0356,8.07519,1891048.6458942,0
+CAF.US,D,20090901,000000,8.05559,8.29584,7.98211,7.98371,1309009.332482,0
+CAF.US,D,20090902,000000,8.0291,8.34323,8.0047,8.23715,761508.33650983,0
+CAF.US,D,20090903,000000,8.52989,8.54609,8.30594,8.39592,938441.82241736,0
+CAF.US,D,20090904,000000,8.81663,8.81663,8.46801,8.70376,789801.3307882,0
+CAF.US,D,20090908,000000,8.81913,8.92671,8.76574,8.85992,586561.27145416,0
+CAF.US,D,20090909,000000,8.84553,8.9661,8.62997,8.67336,567250.18012131,0
+CAF.US,D,20090910,000000,8.75974,8.99989,8.65377,8.983,791964.78914801,0
+CAF.US,D,20090911,000000,9.08987,9.10307,8.92861,9.04398,497708.44670341,0
+CAF.US,D,20090914,000000,9.05238,9.05238,8.90231,8.9455,468220.19919343,0
+CAF.US,D,20090915,000000,8.9624,9.08617,8.92671,8.9492,731263.92879641,0
+CAF.US,D,20090916,000000,8.9886,9.13027,8.84213,9.13027,578265.51387843,0
+CAF.US,D,20090917,000000,9.19405,9.21935,9.09277,9.11057,641833.98177399,0
+CAF.US,D,20090918,000000,8.99239,9.04868,8.89302,9.00549,452170.7988968,0
+CAF.US,D,20090921,000000,8.90231,8.92861,8.81663,8.87602,232890.34117332,0
+CAF.US,D,20090922,000000,8.90231,8.91361,8.81913,8.85992,542595.95676897,0
+CAF.US,D,20090923,000000,8.84213,8.84213,8.66896,8.68686,655865.95464956,0
+CAF.US,D,20090924,000000,8.55029,8.66896,8.45531,8.64187,602782.70819919,0
+CAF.US,D,20090925,000000,8.61297,8.71905,8.56978,8.68946,320126.82347865,0
+CAF.US,D,20090928,000000,8.65547,8.85992,8.54609,8.67336,540539.52108345,0
+CAF.US,D,20090929,000000,8.73695,8.73695,8.55369,8.62997,240962.05128137,0
+CAF.US,D,20090930,000000,8.71235,8.77424,8.55369,8.73265,647662.21656948,0
+CAF.US,D,20091001,000000,8.74025,8.74025,8.57228,8.58418,318036.38058821,0
+CAF.US,D,20091002,000000,8.55879,8.55879,8.32634,8.4722,346618.43610837,0
+CAF.US,D,20091005,000000,8.28564,8.64447,8.28564,8.56978,301068.78575885,0
+CAF.US,D,20091006,000000,8.68686,8.79034,8.64187,8.77004,493186.48866146,0
+CAF.US,D,20091007,000000,8.81663,8.84553,8.77424,8.77594,328393.57490901,0
+CAF.US,D,20091008,000000,8.86582,8.983,8.81243,8.9427,735217.76647388,0
+CAF.US,D,20091009,000000,8.9755,9.09277,8.9755,9.06928,432614.65564616,0
+CAF.US,D,20091012,000000,9.06928,9.10307,8.92671,8.92861,503277.62661439,0
+CAF.US,D,20091013,000000,8.9793,9.04398,8.92861,9.01019,360240.32210113,0
+CAF.US,D,20091014,000000,9.09277,9.41071,9.09277,9.35062,884599.41512783,0
+CAF.US,D,20091015,000000,9.36002,9.41071,9.18655,9.29723,377002.87348908,0
+CAF.US,D,20091016,000000,9.18655,9.26434,9.08987,9.24374,424436.92307573,0
+CAF.US,D,20091019,000000,9.31033,9.49789,9.28033,9.48289,724855.57109353,0
+CAF.US,D,20091020,000000,9.48289,9.49789,9.39001,9.4388,460220.50434284,0
+CAF.US,D,20091021,000000,9.39571,9.61396,9.39381,9.50699,679723.00911018,0
+CAF.US,D,20091022,000000,9.4398,9.52498,9.41351,9.49419,600474.21911253,0
+CAF.US,D,20091023,000000,9.57697,9.61796,9.30653,9.36282,686491.44310042,0
+CAF.US,D,20091026,000000,9.37881,9.4398,9.26814,9.29343,564940.69082274,0
+CAF.US,D,20091027,000000,9.22405,9.26814,8.82943,8.86842,1075138.7836376,0
+CAF.US,D,20091028,000000,8.84892,8.9455,8.55529,8.64867,1378643.0853956,0
+CAF.US,D,20091029,000000,8.66896,8.9793,8.65807,8.90491,783997.10107853,0
+CAF.US,D,20091030,000000,8.85312,8.87942,8.5053,8.55879,600168.15426828,0
+CAF.US,D,20091102,000000,8.80733,9.16966,8.71235,8.83273,860383.28459177,0
+CAF.US,D,20091103,000000,8.85312,9.10677,8.75644,9.06648,522776.75778619,0
+CAF.US,D,20091104,000000,9.17716,9.4341,9.16966,9.22405,740067.79402207,0
+CAF.US,D,20091105,000000,9.30373,9.41351,9.22684,9.39571,391351.9135399,0
+CAF.US,D,20091106,000000,9.39941,9.47449,9.29343,9.38721,497515.40580491,0
+CAF.US,D,20091109,000000,9.47449,9.63196,9.4538,9.62696,691430.48950854,0
+CAF.US,D,20091110,000000,9.59897,9.67095,9.55797,9.63196,608702.96249034,0
+CAF.US,D,20091111,000000,9.73894,9.74493,9.62696,9.62696,736781.09768811,0
+CAF.US,D,20091112,000000,9.57397,9.61396,9.34032,9.34032,482746.27675219,0
+CAF.US,D,20091113,000000,9.36002,9.55797,9.35062,9.55797,366452.63826979,0
+CAF.US,D,20091116,000000,9.68795,9.80092,9.68795,9.78193,809631.53210198,0
+CAF.US,D,20091117,000000,9.68795,9.75593,9.63496,9.74194,311354.96503409,0
+CAF.US,D,20091118,000000,9.70094,9.8879,9.65795,9.74493,602175.57957025,0
+CAF.US,D,20091119,000000,9.64396,9.65495,9.47729,9.57397,378423.17440029,0
+CAF.US,D,20091120,000000,9.4501,9.53698,9.15086,9.37781,569876.73659513,0
+CAF.US,D,20091123,000000,9.52998,9.68095,9.4398,9.48289,349731.09557011,0
+CAF.US,D,20091124,000000,9.11997,9.31973,8.9661,9.23534,890213.60457473,0
+CAF.US,D,20091125,000000,9.4538,9.46979,9.28033,9.39001,381878.90654692,0
+CAF.US,D,20091127,000000,9.01959,9.23534,8.983,9.13776,537096.79169164,0
+CAF.US,D,20091130,000000,9.23534,9.25124,9.13776,9.21375,448838.09281501,0
+CAF.US,D,20091201,000000,9.33282,9.47729,9.29343,9.39941,444918.26234246,0
+CAF.US,D,20091202,000000,9.37311,9.46979,9.28503,9.40411,233969.56982346,0
+CAF.US,D,20091203,000000,9.37781,9.4538,9.28033,9.29343,339966.02669961,0
+CAF.US,D,20091204,000000,9.54098,9.54098,9.39571,9.4266,682549.60796587,0
+CAF.US,D,20091207,000000,9.4501,9.52998,9.4238,9.52998,442024.64928886,0
+CAF.US,D,20091208,000000,9.36562,9.4576,9.31783,9.36002,144968.71371012,0
+CAF.US,D,20091209,000000,9.11057,9.34222,9.09647,9.23534,207422.94553872,0
+CAF.US,D,20091210,000000,9.20995,9.33282,9.17716,9.19405,286292.65522276,0
+CAF.US,D,20091211,000000,9.23534,9.33282,9.19405,9.23534,318913.56643267,0
+CAF.US,D,20091214,000000,9.31503,9.34222,9.25314,9.27284,306932.02797116,0
+CAF.US,D,20091215,000000,9.25124,9.28033,9.19965,9.27284,212195.9567699,0
+CAF.US,D,20091216,000000,9.28033,9.28033,9.23534,9.27653,175518.18605587,0
+CAF.US,D,20091217,000000,9.14336,9.21935,9.07958,9.16966,439239.05912146,0
+CAF.US,D,20091218,000000,9.14336,9.14336,8.953,9.01299,399238.58444473,0
+CAF.US,D,20091221,000000,9.16026,9.22405,9.10307,9.10307,533344.99681986,0
+CAF.US,D,20091222,000000,9.04398,9.11617,8.87602,8.92391,1157115.1515119,0
+CAF.US,D,20091223,000000,9.01959,9.05708,8.92671,9.02329,754639.88132866,0
+CAF.US,D,20091224,000000,9.14336,9.35342,9.14336,9.27094,461661.80970415,0
+CAF.US,D,20091228,000000,9.36002,9.63196,9.34692,9.49129,1238339.3600304,0
+CAF.US,D,20091229,000000,8.65377,9.49129,8.58678,9.36562,1480253.6130494,0
+CAF.US,D,20091230,000000,9.60297,9.70494,9.4341,9.67495,1901557.8724252,0
+CAF.US,D,20091231,000000,9.76793,9.85091,9.65795,9.67095,532386.79381075,0
+CAF.US,D,20100104,000000,9.74194,9.83392,9.70094,9.81792,638885.35706537,0
+CAF.US,D,20100105,000000,9.86791,10.0159,9.83392,9.8879,598290.75651453,0
+CAF.US,D,20100106,000000,9.87091,9.95489,9.74194,9.76793,585527.05233995,0
+CAF.US,D,20100107,000000,9.70494,9.71094,9.50699,9.55398,909055.59652213,0
+CAF.US,D,20100108,000000,9.59897,10.0159,9.58797,10.0079,1999650.6547941,0
+CAF.US,D,20100111,000000,9.94189,9.97389,9.60097,9.72194,1753582.5217158,0
+CAF.US,D,20100112,000000,9.60297,9.63196,9.55797,9.56497,623463.08963588,0
+CAF.US,D,20100113,000000,9.4398,9.51798,9.32722,9.37311,960152.42212063,0
+CAF.US,D,20100114,000000,9.39941,9.51098,9.30093,9.31033,598389.77749355,0
+CAF.US,D,20100115,000000,9.30653,9.31033,9.03079,9.12277,942525.68764303,0
+CAF.US,D,20100119,000000,9.18655,9.26434,9.15656,9.25124,978018.20724454,0
+CAF.US,D,20100120,000000,9.05898,9.07958,8.63597,8.77594,2285637.2451726,0
+CAF.US,D,20100121,000000,8.77004,8.83613,8.4892,8.59348,1779963.1108235,0
+CAF.US,D,20100122,000000,8.68946,8.80733,8.501,8.5096,1195549.2943387,0
+CAF.US,D,20100125,000000,8.58848,8.63347,8.42551,8.56219,686478.4403456,0
+CAF.US,D,20100126,000000,8.40862,8.59698,8.37553,8.501,736219.978807,0
+CAF.US,D,20100127,000000,8.42302,8.42551,8.26445,8.36873,785988.52298994,0
+CAF.US,D,20100128,000000,8.44851,8.46631,8.07269,8.10918,1638323.1023476,0
+CAF.US,D,20100129,000000,8.23715,8.25585,8.0314,8.12958,1174745.8868371,0
+CAF.US,D,20100201,000000,8.23895,8.41542,8.23895,8.37213,887844.1025616,0
+CAF.US,D,20100202,000000,8.35683,8.36193,8.22286,8.27885,1370898.4445819,0
+CAF.US,D,20100203,000000,8.39922,8.52989,8.37213,8.52229,1136285.7385007,0
+CAF.US,D,20100204,000000,8.36873,8.45951,8.0186,8.10918,1460077.338415,0
+CAF.US,D,20100205,000000,8.07519,8.21936,7.78885,8.16937,1267375.5117574,0
+CAF.US,D,20100208,000000,8.26445,8.26945,8.06499,8.16597,810120.63572563,0
+CAF.US,D,20100209,000000,8.36873,8.479,8.24155,8.40432,1228616.3000601,0
+CAF.US,D,20100210,000000,8.5096,8.54609,8.32884,8.4934,745084.85695912,0
+CAF.US,D,20100211,000000,8.52569,8.56978,8.37972,8.54269,471995.99915103,0
+CAF.US,D,20100212,000000,8.41542,8.45951,8.28984,8.39592,765881.26297729,0
+CAF.US,D,20100216,000000,8.38482,8.52569,8.38482,8.5096,352057.58847114,0
+CAF.US,D,20100217,000000,8.63347,8.68256,8.56978,8.62327,579807.84064257,0
+CAF.US,D,20100218,000000,8.479,8.53579,8.43241,8.501,370486.49289999,0
+CAF.US,D,20100219,000000,8.41542,8.501,8.29584,8.501,834040.70353654,0
+CAF.US,D,20100222,000000,8.51889,8.51889,8.32884,8.34323,292766.02669975,0
+CAF.US,D,20100223,000000,8.26445,8.30254,8.15237,8.17527,868490.00211665,0
+CAF.US,D,20100224,000000,8.26945,8.34833,8.19476,8.24575,771505.45454328,0
+CAF.US,D,20100225,000000,8.18637,8.34833,8.10918,8.32634,362245.74697927,0
+CAF.US,D,20100226,000000,8.30254,8.32634,8.25935,8.27885,344037.88938237,0
+CAF.US,D,20100301,000000,8.37213,8.54269,8.37213,8.4934,754252.79931976,0
+CAF.US,D,20100302,000000,8.46801,8.53839,8.46281,8.5129,507906.60733063,0
+CAF.US,D,20100303,000000,8.5155,8.68686,8.5129,8.68256,472182.03856616,0
+CAF.US,D,20100304,000000,8.52989,8.53409,8.40862,8.44681,522518.70311359,0
+CAF.US,D,20100305,000000,8.53409,8.60878,8.44251,8.60038,589713.93939228,0
+CAF.US,D,20100308,000000,8.61297,8.67496,8.5053,8.63347,341917.44013466,0
+CAF.US,D,20100309,000000,8.60628,8.62997,8.5155,8.52989,437862.76753426,0
+CAF.US,D,20100310,000000,8.46281,8.63347,8.43241,8.53579,799820.45348365,0
+CAF.US,D,20100311,000000,8.4722,8.77424,8.40432,8.77424,2194583.9542214,0
+CAF.US,D,20100312,000000,8.75644,8.81663,8.69196,8.71235,787732.89255976,0
+CAF.US,D,20100315,000000,8.62997,8.63347,8.5096,8.61297,588816.74930964,0
+CAF.US,D,20100316,000000,8.62067,8.66226,8.55029,8.62577,634080.3390531,0
+CAF.US,D,20100317,000000,8.78614,8.85312,8.67926,8.74625,877924.00084516,0
+CAF.US,D,20100318,000000,8.55879,8.69956,8.55029,8.60038,370893.57914708,0
+CAF.US,D,20100319,000000,8.61297,8.77004,8.4722,8.67336,1047323.8906518,0
+CAF.US,D,20100322,000000,8.60038,8.70895,8.57228,8.70376,591875.39732827,0
+CAF.US,D,20100323,000000,8.67496,8.70376,8.62997,8.63597,483565.45030591,0
+CAF.US,D,20100324,000000,8.57228,8.60368,8.4858,8.51889,622379.86013811,0
+CAF.US,D,20100325,000000,8.54269,8.54269,8.40432,8.44251,351338.43610836,0
+CAF.US,D,20100326,000000,8.53409,8.54269,8.44851,8.46281,172040.44924724,0
+CAF.US,D,20100329,000000,8.66226,8.78614,8.62067,8.78614,576688.17969746,0
+CAF.US,D,20100330,000000,8.79884,8.92671,8.79884,8.92391,519313.02394429,0
+CAF.US,D,20100331,000000,8.87262,8.9596,8.86582,8.93991,658269.46386761,0
+CAF.US,D,20100401,000000,9.05238,9.31783,8.9727,9.28503,993850.56155685,0
+CAF.US,D,20100405,000000,9.32342,9.4426,9.17336,9.4426,358923.04301658,0
+CAF.US,D,20100406,000000,9.4398,9.4426,9.27284,9.31503,497676.43992231,0
+CAF.US,D,20100407,000000,9.27284,9.27653,9.14616,9.19405,716143.72536353,0
+CAF.US,D,20100408,000000,9.19405,9.22684,9.04868,9.14336,341763.40750063,0
+CAF.US,D,20100409,000000,9.21745,9.24374,9.16406,9.17336,254341.88599208,0
+CAF.US,D,20100412,000000,9.12277,9.18085,8.99239,9.00549,250925.16210991,0
+CAF.US,D,20100413,000000,9.02619,9.03369,8.80903,8.83863,948866.03093608,0
+CAF.US,D,20100414,000000,8.90981,9.03079,8.87942,9.03079,491992.23564176,0
+CAF.US,D,20100415,000000,8.9558,9.06648,8.9427,9.05708,274840.22886127,0
+CAF.US,D,20100416,000000,8.93611,8.953,8.66226,8.70895,723490.28183733,0
+CAF.US,D,20100419,000000,8.42302,8.60878,8.35683,8.58678,1054457.401989,0
+CAF.US,D,20100420,000000,8.59348,8.71905,8.56978,8.59348,725718.75397125,0
+CAF.US,D,20100421,000000,8.67926,8.68946,8.57228,8.58848,463748.25174694,0
+CAF.US,D,20100422,000000,8.58848,8.72585,8.4833,8.67336,597477.58423226,0
+CAF.US,D,20100423,000000,8.65547,8.72585,8.62577,8.67336,232556.27039562,0
+CAF.US,D,20100426,000000,8.71905,8.83273,8.67926,8.79374,438600.92392332,0
+CAF.US,D,20100427,000000,8.62327,8.62327,8.44851,8.4858,647592.20173583,0
+CAF.US,D,20100428,000000,8.479,8.51889,8.42901,8.5002,308419.34308029,0
+CAF.US,D,20100429,000000,8.4858,8.62997,8.43241,8.62997,450202.3818593,0
+CAF.US,D,20100430,000000,8.61297,8.67926,8.55369,8.58678,288984.22547068,0
+CAF.US,D,20100503,000000,8.57228,8.57228,8.41542,8.42551,295349.57406147,0
+CAF.US,D,20100504,000000,8.40432,8.40432,8.0291,8.0291,753150.56579572,0
+CAF.US,D,20100505,000000,8.0218,8.24575,7.96601,8.16597,447998.91502311,0
+CAF.US,D,20100506,000000,7.92382,8.05899,7.78485,7.83734,862894.81669602,0
+CAF.US,D,20100507,000000,7.73886,7.97071,7.72506,7.84634,494619.79232749,0
+CAF.US,D,20100510,000000,8.09558,8.24155,8.04829,8.23715,359720.21190829,0
+CAF.US,D,20100511,000000,8.0047,8.0314,7.91492,7.96601,754530.85823055,0
+CAF.US,D,20100512,000000,7.95461,8.12518,7.95461,7.96101,526907.6329716,0
+CAF.US,D,20100513,000000,8.09558,8.15237,7.98371,8.0291,609472.12544859,0
+CAF.US,D,20100514,000000,8.0047,8.0088,7.80825,7.89483,497671.43886276,0
+CAF.US,D,20100517,000000,7.71527,7.86243,7.70807,7.78145,588900.76711002,0
+CAF.US,D,20100518,000000,7.89073,7.95461,7.71127,7.76056,575768.98495282,0
+CAF.US,D,20100519,000000,7.72506,7.76056,7.65358,7.70807,1001350.1504528,0
+CAF.US,D,20100520,000000,7.61109,7.66128,7.34474,7.38484,775859.37698446,0
+CAF.US,D,20100521,000000,7.33445,7.67447,7.24706,7.62428,673353.65967176,0
+CAF.US,D,20100524,000000,7.71527,7.89073,7.71527,7.73886,837153.36299828,0
+CAF.US,D,20100525,000000,7.41343,7.72506,7.33854,7.71686,517967.73892628,0
+CAF.US,D,20100526,000000,7.76875,8.06079,7.76875,7.81874,1011710.3454093,0
+CAF.US,D,20100527,000000,7.96601,8.07859,7.92382,8.07859,471506.89552739,0
+CAF.US,D,20100528,000000,8.0314,8.0444,7.83174,7.89073,242451.36681432,0
+CAF.US,D,20100601,000000,7.76056,7.83734,7.68207,7.72506,431395.39732873,0
+CAF.US,D,20100602,000000,7.78485,7.93432,7.72506,7.93432,272073.64272015,0
+CAF.US,D,20100603,000000,7.92222,7.92382,7.80415,7.92382,376969.86649608,0
+CAF.US,D,20100604,000000,7.74846,7.89723,7.69097,7.71127,417503.45412046,0
+CAF.US,D,20100607,000000,7.67447,7.73886,7.59189,7.60109,159912.87984697,0
+CAF.US,D,20100608,000000,7.61499,7.81464,7.60809,7.77515,483172.36702555,0
+CAF.US,D,20100609,000000,7.89073,8.0113,7.85524,7.90852,751658.24962704,0
+CAF.US,D,20100610,000000,8.0015,8.0291,7.93192,8.0152,356519.53379853,0
+CAF.US,D,20100611,000000,7.96101,8.07859,7.90852,8.07859,220280.66963278,0
+CAF.US,D,20100614,000000,8.15497,8.16937,8.05239,8.08539,190255.3083275,0
+CAF.US,D,20100615,000000,8.0356,8.24575,8.0152,8.23895,256253.29095075,0
+CAF.US,D,20100616,000000,8.17527,8.22876,8.17527,8.19816,118251.0531889,0
+CAF.US,D,20100617,000000,8.20586,8.24575,8.07269,8.24575,314477.62661492,0
+CAF.US,D,20100618,000000,8.16597,8.25335,8.16257,8.23895,240271.90506396,0
+CAF.US,D,20100621,000000,8.36193,8.58678,8.36193,8.55029,740218.82602038,0
+CAF.US,D,20100622,000000,8.61647,8.62327,8.44851,8.4756,252543.50497916,0
+CAF.US,D,20100623,000000,8.45101,8.55029,8.43491,8.4892,223652.38397903,0
+CAF.US,D,20100624,000000,8.4756,8.5002,8.36873,8.37553,216335.8338625,0
+CAF.US,D,20100625,000000,8.31274,8.42551,8.23715,8.39592,204753.3799528,0
+CAF.US,D,20100628,000000,8.46631,8.479,8.32884,8.41542,135671.74401318,0
+CAF.US,D,20100629,000000,8.16597,8.16597,7.77515,7.82204,785246.36575324,0
+CAF.US,D,20100630,000000,7.94812,7.94812,7.83174,7.85923,390298.69039941,0
+CAF.US,D,20100701,000000,7.89073,7.93432,7.71127,7.91492,317816.33396817,0
+CAF.US,D,20100702,000000,7.91492,7.92382,7.49761,7.62119,1542873.880055,0
+CAF.US,D,20100706,000000,7.80255,7.93432,7.48371,7.5663,1017669.6079649,0
+CAF.US,D,20100707,000000,7.64808,7.85923,7.57489,7.85923,545478.56749158,0
+CAF.US,D,20100708,000000,7.89073,7.99021,7.74446,7.99021,312041.11040387,0
+CAF.US,D,20100709,000000,8.23216,8.33223,8.08539,8.25935,837180.36871983,0
+CAF.US,D,20100712,000000,8.28564,8.36443,8.18637,8.24575,195639.44903526,0
+CAF.US,D,20100713,000000,8.25935,8.496,8.24575,8.496,490174.85060256,0
+CAF.US,D,20100714,000000,8.52989,8.55029,8.36193,8.40432,235200.8306838,0
+CAF.US,D,20100715,000000,8.23895,8.36443,8.12518,8.33993,352817.74952221,0
+CAF.US,D,20100716,000000,8.32374,8.37553,8.17197,8.23216,343762.83110732,0
+CAF.US,D,20100719,000000,8.14217,8.32634,8.14217,8.22876,225388.75185357,0
+CAF.US,D,20100720,000000,8.28984,8.53409,8.24575,8.45951,577910.43865063,0
+CAF.US,D,20100721,000000,8.4934,8.69956,8.45951,8.62067,921328.19664924,0
+CAF.US,D,20100722,000000,8.66226,8.9868,8.66226,8.9455,1414566.69633,0
+CAF.US,D,20100723,000000,8.99239,9.13866,8.90231,9.12277,892898.17333929,0
+CAF.US,D,20100726,000000,9.06928,9.12277,8.9727,9.03369,391237.88938224,0
+CAF.US,D,20100727,000000,8.9793,9.01679,8.87602,8.87942,397494.21487491,0
+CAF.US,D,20100728,000000,8.9868,9.09277,8.9868,9.03459,735872.90527447,0
+CAF.US,D,20100729,000000,9.06928,9.09277,8.99609,9.04868,432861.70798776,0
+CAF.US,D,20100730,000000,9.06368,9.11247,9.03369,9.08987,714242.32252395,0
+CAF.US,D,20100802,000000,9.13776,9.23534,9.13776,9.19405,471482.89044156,0
+CAF.US,D,20100803,000000,9.09277,9.18655,9.09277,9.17336,224106.48018585,0
+CAF.US,D,20100804,000000,9.16966,9.24094,9.14336,9.16406,256248.2898912,0
+CAF.US,D,20100805,000000,9.04868,9.13866,8.9886,9.13866,469918.55901542,0
+CAF.US,D,20100806,000000,8.99239,9.03369,8.86582,8.9727,403054.39287871,0
+CAF.US,D,20100809,000000,8.9727,9.06928,8.9727,8.99609,117101.80970512,0
+CAF.US,D,20100810,000000,8.78264,8.83273,8.66226,8.83273,793305.07310647,0
+CAF.US,D,20100811,000000,8.77004,8.77004,8.5053,8.61297,741315.05827297,0
+CAF.US,D,20100812,000000,8.52989,8.66896,8.52229,8.63937,486741.12311793,0
+CAF.US,D,20100813,000000,8.64867,8.87602,8.64867,8.77424,391845.01801119,0
+CAF.US,D,20100816,000000,8.81663,9.09927,8.72335,9.05238,678421.73341619,0
+CAF.US,D,20100817,000000,9.17716,9.28973,9.16406,9.22684,574254.66412214,0
+CAF.US,D,20100818,000000,9.19775,9.28033,9.15656,9.25124,251694.32506816,0
+CAF.US,D,20100819,000000,9.25124,9.25124,9.04018,9.09647,345547.20915351,0
+CAF.US,D,20100820,000000,9.04018,9.04018,8.91921,9.01019,317503.26764055,0
+CAF.US,D,20100823,000000,9.56497,9.66195,9.4482,9.4482,156517.1604149,0
+CAF.US,D,20100824,000000,9.34692,9.4304,9.28033,9.29723,601460.4280551,0
+CAF.US,D,20100825,000000,9.23154,9.36282,9.11617,9.29723,514864.08137172,0
+CAF.US,D,20100826,000000,9.49999,9.49999,9.25124,9.30653,424478.93197592,0
+CAF.US,D,20100827,000000,9.36002,9.4426,9.31503,9.4266,274307.11591362,0
+CAF.US,D,20100830,000000,9.4266,9.4266,9.23344,9.31033,281953.73596021,0
+CAF.US,D,20100831,000000,9.21375,9.34692,9.19965,9.24654,286377.67323505,0
+CAF.US,D,20100901,000000,9.34032,9.4595,9.31783,9.4595,438185.83598096,0
+CAF.US,D,20100902,000000,9.38721,9.48199,9.37781,9.47449,374027.24305892,0
+CAF.US,D,20100903,000000,9.54498,9.54998,9.41351,9.54998,408558.55901559,0
+CAF.US,D,20100907,000000,9.53698,9.54998,9.39941,9.4172,391632.97308641,0
+CAF.US,D,20100908,000000,9.4172,9.4304,9.38351,9.4266,412797.4570872,0
+CAF.US,D,20100909,000000,9.39001,9.4304,9.34032,9.35342,811513.93091528,0
+CAF.US,D,20100910,000000,9.32342,9.37311,9.28033,9.28973,258665.80207598,0
+CAF.US,D,20100913,000000,9.47449,9.50699,9.34692,9.35722,1128747.1413403,0
+CAF.US,D,20100914,000000,9.40411,9.46979,9.36002,9.4482,355687.35748999,0
+CAF.US,D,20100915,000000,9.28033,9.39571,9.24654,9.39571,493558.56749172,0
+CAF.US,D,20100916,000000,9.32722,9.39571,9.27094,9.33282,312299.16507647,0
+CAF.US,D,20100917,000000,9.33282,9.4538,9.28033,9.4538,363978.11400618,0
+CAF.US,D,20100920,000000,9.41351,9.4398,9.26434,9.4172,613088.89171262,0
+CAF.US,D,20100921,000000,9.41351,9.74793,9.41351,9.56097,1152155.1006537,0
+CAF.US,D,20100922,000000,9.54698,9.74194,9.4238,9.61796,582261.36045608,0
+CAF.US,D,20100923,000000,9.56097,9.68095,9.4341,9.4576,1740860.8264414,0
+CAF.US,D,20100924,000000,9.52798,9.70794,9.48759,9.51098,1792767.8236864,0
+CAF.US,D,20100927,000000,9.58397,9.63696,9.4398,9.4398,1460517.4316551,0
+CAF.US,D,20100928,000000,9.07958,9.12647,8.9455,9.08987,463329.16295695,0
+CAF.US,D,20100929,000000,9.09927,9.24094,9.05238,9.12647,457541.93684974,0
+CAF.US,D,20100930,000000,9.22405,9.23154,9.11247,9.21745,466269.78597029,0
+CAF.US,D,20101001,000000,9.27653,9.30373,9.21935,9.30373,175548.19241315,0
+CAF.US,D,20101004,000000,9.31973,9.40411,9.31503,9.32722,370552.50688601,0
+CAF.US,D,20101005,000000,9.41071,9.4501,9.32722,9.4304,455424.48823775,0
+CAF.US,D,20101006,000000,9.4595,9.48199,9.4238,9.4304,368970.1716455,0
+CAF.US,D,20101007,000000,9.4304,9.46699,9.33002,9.4238,452562.88196524,0
+CAF.US,D,20101008,000000,9.49999,9.55398,9.49999,9.53398,581987.30239294,0
+CAF.US,D,20101011,000000,9.66195,9.82492,9.66195,9.75793,844965.01800991,0
+CAF.US,D,20101012,000000,9.75793,9.9089,9.70494,9.9009,757454.47764143,0
+CAF.US,D,20101013,000000,10.0269,10.0879,9.95089,10.0369,559038.44034596,0
+CAF.US,D,20101014,000000,10.1818,10.1818,9.96389,10.0159,558346.29370472,0
+CAF.US,D,20101015,000000,10.1229,10.1778,10.0309,10.1568,634950.52341419,0
+CAF.US,D,20101018,000000,10.0369,10.1449,10.0369,10.0519,735092.73998521,0
+CAF.US,D,20101019,000000,10.0079,10.0079,9.65095,9.66195,644827.61601853,0
+CAF.US,D,20101020,000000,9.85091,10.0519,9.84891,9.96689,488047.39987148,0
+CAF.US,D,20101021,000000,9.97389,10.0529,9.8979,10.0109,508016.63064065,0
+CAF.US,D,20101022,000000,9.99888,10.0739,9.99388,10.0709,249703.90336865,0
+CAF.US,D,20101025,000000,10.1778,10.4148,10.0849,10.3958,930548.15002916,0
+CAF.US,D,20101026,000000,10.3218,10.4128,10.2648,10.4078,326443.16168588,0
+CAF.US,D,20101027,000000,10.1478,10.2148,10.0819,10.1478,925422.063994,0
+CAF.US,D,20101028,000000,10.1568,10.1648,10.0519,10.0979,340317.10107978,0
+CAF.US,D,20101029,000000,10.0569,10.1269,10.0139,10.0679,182443.65331587,0
+CAF.US,D,20101101,000000,10.2918,10.3818,10.2888,10.3528,619759.30493574,0
+CAF.US,D,20101102,000000,10.3648,10.3978,10.3218,10.3718,304267.46344479,0
+CAF.US,D,20101103,000000,10.3648,10.5158,10.3318,10.5158,745009.84106592,0
+CAF.US,D,20101104,000000,10.5998,10.7287,10.5898,10.6627,555651.72282107,0
+CAF.US,D,20101105,000000,10.7657,10.8377,10.6827,10.7427,380457.60542381,0
+CAF.US,D,20101108,000000,10.7187,10.8377,10.6537,10.6927,458397.11803219,0
+CAF.US,D,20101109,000000,10.6707,10.6827,10.3098,10.3378,999916.84678676,0
+CAF.US,D,20101110,000000,10.3618,10.4308,10.2968,10.4208,490092.833226,0
+CAF.US,D,20101111,000000,10.4208,10.4208,10.3478,10.3958,238691.57024726,0
+CAF.US,D,20101112,000000,10.0079,10.0979,9.93389,10.0109,770463.23373379,0
+CAF.US,D,20101115,000000,9.97789,10.0159,9.87891,9.9259,361405.56897546,0
+CAF.US,D,20101116,000000,9.67495,9.71494,9.4538,9.46699,874569.29010137,0
+CAF.US,D,20101117,000000,9.4266,9.53698,9.34692,9.47729,644396.52468562,0
+CAF.US,D,20101118,000000,9.82792,9.82792,9.59097,9.64796,526767.6033043,0
+CAF.US,D,20101119,000000,9.57397,9.59897,9.4595,9.52798,340852.21445125,0
+CAF.US,D,20101122,000000,9.51798,9.51798,9.36562,9.46699,277230.7353245,0
+CAF.US,D,20101123,000000,9.32722,9.38351,9.05238,9.13027,913566.55223307,0
+CAF.US,D,20101124,000000,9.26434,9.51098,9.21745,9.48759,582756.46535119,0
+CAF.US,D,20101126,000000,9.29723,9.46699,9.29343,9.4341,70080.847637014,0
+CAF.US,D,20101129,000000,9.35342,9.56497,9.33752,9.51798,291985.86141049,0
+CAF.US,D,20101130,000000,9.34692,9.4482,9.29723,9.31503,432505.63254805,0
+CAF.US,D,20101201,000000,9.4341,9.60996,9.4341,9.55398,368237.01631598,0
+CAF.US,D,20101202,000000,9.55398,9.59897,9.4501,9.50399,679740.01271264,0
+CAF.US,D,20101203,000000,9.39941,9.60097,9.35062,9.58097,255334.0962061,0
+CAF.US,D,20101206,000000,9.49789,9.60297,9.421,9.54698,408298.50391917,0
+CAF.US,D,20101207,000000,9.67895,9.75093,9.54998,9.58097,437961.78851328,0
+CAF.US,D,20101208,000000,9.51998,9.57697,9.4482,9.57697,242344.34414002,0
+CAF.US,D,20101209,000000,9.51798,9.52498,9.36282,9.4172,448160.94935241,0
+CAF.US,D,20101210,000000,9.4341,9.48199,9.4238,9.4341,248090.56155895,0
+CAF.US,D,20101213,000000,9.68095,9.71494,9.51298,9.52998,486256.02034192,0
+CAF.US,D,20101214,000000,9.58097,9.62696,9.48289,9.52498,202175.83386254,0
+CAF.US,D,20101215,000000,9.35342,9.4304,9.34692,9.35342,416627.26848791,0
+CAF.US,D,20101216,000000,9.31973,9.36002,9.21375,9.21375,435128.18817423,0
+CAF.US,D,20101217,000000,9.23344,9.34032,9.19775,9.23154,281975.74062222,0
+CAF.US,D,20101220,000000,9.18085,9.26064,9.17336,9.26064,251046.18775093,0
+CAF.US,D,20101221,000000,9.34692,9.59497,9.30093,9.55797,531272.55774379,0
+CAF.US,D,20101222,000000,9.54498,9.58397,9.51798,9.57397,218396.27039565,0
+CAF.US,D,20101223,000000,9.48759,9.58797,9.4538,9.58097,402637.30451253,0
+CAF.US,D,20101227,000000,9.41351,9.46409,9.36282,9.4426,205617.56304244,0
+CAF.US,D,20101228,000000,9.33002,9.33002,9.17336,9.21375,400842.92434725,0
+CAF.US,D,20101229,000000,9.25314,9.421,9.07308,9.07958,1012237.4570855,0
+CAF.US,D,20101230,000000,9.10677,9.10677,8.85312,9.01679,1170345.9546481,0
+CAF.US,D,20101231,000000,9.16406,9.24564,9.11057,9.13027,413125.52659345,0
+CAF.US,D,20110103,000000,9.27653,9.37781,9.26434,9.33752,389007.4168245,0
+CAF.US,D,20110104,000000,9.39571,9.41351,9.26434,9.36282,304556.52468658,0
+CAF.US,D,20110105,000000,9.37031,9.37031,9.10307,9.27094,746258.10552873,0
+CAF.US,D,20110106,000000,9.24654,9.26814,9.18085,9.18375,288697.16465271,0
+CAF.US,D,20110107,000000,9.27653,9.27653,9.13027,9.22684,180319.20322051,0
+CAF.US,D,20110110,000000,9.13866,9.17336,9.09647,9.13866,226995.09217991,0
+CAF.US,D,20110111,000000,9.18085,9.25684,9.13027,9.18375,132113.9902518,0
+CAF.US,D,20110112,000000,9.28973,9.4172,9.25684,9.4172,380023.51345517,0
+CAF.US,D,20110113,000000,9.37031,9.4172,9.33282,9.37031,230703.87793959,0
+CAF.US,D,20110114,000000,9.30373,9.37031,9.26064,9.29723,194464.20004183,0
+CAF.US,D,20110118,000000,9.09927,9.13866,8.9624,9.00359,1058436.2449642,0
+CAF.US,D,20110119,000000,9.08338,9.15086,8.9868,9.00359,432963.72960251,0
+CAF.US,D,20110120,000000,8.87602,8.92861,8.81243,8.87602,814259.51260631,0
+CAF.US,D,20110121,000000,8.87942,8.93991,8.76234,8.77934,530723.44140558,0
+CAF.US,D,20110124,000000,8.73265,8.76574,8.61297,8.64447,755478.05890866,0
+CAF.US,D,20110125,000000,8.64447,8.64447,8.44681,8.53579,749174.72345625,0
+CAF.US,D,20110126,000000,8.58848,8.60628,8.53579,8.58418,392929.24772087,0
+CAF.US,D,20110127,000000,8.62327,8.76234,8.61297,8.74625,362321.76308438,0
+CAF.US,D,20110128,000000,8.76574,8.79374,8.61297,8.67926,700341.37740849,0
+CAF.US,D,20110131,000000,8.86842,8.88542,8.80223,8.86842,501102.16571166,0
+CAF.US,D,20110201,000000,8.88282,8.983,8.84553,8.9755,472025.0052964,0
+CAF.US,D,20110202,000000,8.90981,8.983,8.87942,8.91921,182406.64547522,0
+CAF.US,D,20110203,000000,8.86582,8.91921,8.84553,8.90981,207944.05594347,0
+CAF.US,D,20110204,000000,8.86842,8.9492,8.84553,8.92391,100774.3504977,0
+CAF.US,D,20110207,000000,8.86252,8.9727,8.86252,8.93241,628351.12523663,0
+CAF.US,D,20110208,000000,8.84892,8.92861,8.82683,8.92861,460455.55414153,0
+CAF.US,D,20110209,000000,8.82943,8.86842,8.71655,8.74885,352632.71031899,0
+CAF.US,D,20110210,000000,8.79374,8.86582,8.77934,8.83863,526493.54524115,0
+CAF.US,D,20110211,000000,8.83863,8.9558,8.83273,8.93991,505754.15130182,0
+CAF.US,D,20110214,000000,9.09647,9.22684,9.06648,9.20995,789994.37168669,0
+CAF.US,D,20110215,000000,9.24094,9.27284,9.12647,9.22405,704215.19813321,0
+CAF.US,D,20110216,000000,9.27284,9.38721,9.27284,9.35722,792113.8207225,0
+CAF.US,D,20110218,000000,9.31503,9.31503,9.16406,9.23154,830110.8709449,0
+CAF.US,D,20110222,000000,8.89302,9.04678,8.83863,8.84892,638926.36575366,0
+CAF.US,D,20110223,000000,8.82943,8.9492,8.74195,8.84213,643979.43631944,0
+CAF.US,D,20110224,000000,8.87602,9.01019,8.87602,9.01019,479876.66878441,0
+CAF.US,D,20110225,000000,9.01299,9.10677,9.01299,9.02329,652698.28353281,0
+CAF.US,D,20110228,000000,9.14336,9.18655,8.983,9.04018,533737.0798883,0
+CAF.US,D,20110301,000000,9.11057,9.12277,8.9492,8.9624,294943.48802629,0
+CAF.US,D,20110302,000000,9.03079,9.18375,9.01299,9.18375,620247.40834748,0
+CAF.US,D,20110303,000000,9.16026,9.30653,9.10677,9.27653,637416.04577061,0
+CAF.US,D,20110304,000000,9.31503,9.31973,9.18655,9.23154,319006.58614023,0
+CAF.US,D,20110307,000000,9.34692,9.39571,9.28033,9.33752,792114.82093441,0
+CAF.US,D,20110308,000000,9.41351,9.59897,9.35342,9.57397,807055.98643553,0
+CAF.US,D,20110309,000000,9.58097,9.63196,9.49789,9.60796,528599.99152214,0
+CAF.US,D,20110310,000000,9.40601,9.4341,9.29723,9.33752,660974.03687036,0
+CAF.US,D,20110311,000000,9.26434,9.38721,9.24654,9.35062,263173.7571512,0
+CAF.US,D,20110314,000000,9.37311,9.40601,9.22405,9.34032,364142.1487593,0
+CAF.US,D,20110315,000000,9.05708,9.33282,8.99609,9.30653,641186.84466867,0
+CAF.US,D,20110316,000000,9.37881,9.41351,9.15366,9.32342,1181860.394148,0
+CAF.US,D,20110317,000000,9.40411,9.4238,9.30093,9.34222,340348.10764897,0
+CAF.US,D,20110318,000000,9.37881,9.37881,9.19775,9.28033,385753.72748355,0
+CAF.US,D,20110321,000000,9.37881,9.4238,9.32722,9.41351,342453.55371804,0
+CAF.US,D,20110322,000000,9.37781,9.421,9.34692,9.421,186436.49925779,0
+CAF.US,D,20110323,000000,9.4304,9.56497,9.4304,9.51998,402897.35960895,0
+CAF.US,D,20110324,000000,9.54698,9.61796,9.49999,9.57697,464309.37062806,0
+CAF.US,D,20110325,000000,9.64096,9.79392,9.60996,9.79392,772421.6486522,0
+CAF.US,D,20110328,000000,9.68595,9.72194,9.65095,9.70094,186032.41364643,0
+CAF.US,D,20110329,000000,9.61396,9.68595,9.52798,9.68595,301584.89510405,0
+CAF.US,D,20110330,000000,9.69794,9.73194,9.64796,9.72794,287360.88154189,0
+CAF.US,D,20110331,000000,9.65095,9.67295,9.58597,9.59597,361460.58063047,0
+CAF.US,D,20110401,000000,9.75593,9.78193,9.69095,9.72394,354810.17164554,0
+CAF.US,D,20110404,000000,9.76793,9.81292,9.73194,9.79792,283202.00042302,0
+CAF.US,D,20110405,000000,9.70094,9.74793,9.65095,9.73194,520153.2019481,0
+CAF.US,D,20110406,000000,9.78493,9.86391,9.75593,9.84191,380079.52532209,0
+CAF.US,D,20110407,000000,9.79792,9.87491,9.74194,9.78893,327627.41258649,0
+CAF.US,D,20110408,000000,9.81292,9.87091,9.74793,9.78493,200147.40411048,0
+CAF.US,D,20110411,000000,9.80792,9.81092,9.69794,9.76793,200152.40517002,0
+CAF.US,D,20110412,000000,9.65095,9.71494,9.57397,9.66295,304940.60605975,0
+CAF.US,D,20110413,000000,9.74793,9.78493,9.58397,9.69794,302504.08984869,0
+CAF.US,D,20110414,000000,9.66195,9.73894,9.58397,9.73894,150348.85357025,0
+CAF.US,D,20110415,000000,9.68095,9.79193,9.67095,9.76793,222169.06971753,0
+CAF.US,D,20110418,000000,9.67895,9.75093,9.49789,9.66195,445355.35494683,0
+CAF.US,D,20110419,000000,9.60297,9.80092,9.56997,9.78893,507488.51875254,0
+CAF.US,D,20110420,000000,9.84891,9.85091,9.66295,9.76193,500454.02839444,0
+CAF.US,D,20110421,000000,9.78193,9.99888,9.74194,9.99888,462564.00084633,0
+CAF.US,D,20110425,000000,9.8959,9.8979,9.74793,9.78893,253222.64886557,0
+CAF.US,D,20110426,000000,9.77093,9.77593,9.69794,9.77593,206576.76626346,0
+CAF.US,D,20110427,000000,9.72794,9.72794,9.61396,9.65795,216081.78003753,0
+CAF.US,D,20110428,000000,9.57697,9.61396,9.41351,9.46979,473270.26912348,0
+CAF.US,D,20110429,000000,9.47349,9.52498,9.4529,9.47629,288424.10680148,0
+CAF.US,D,20110502,000000,9.52798,9.57397,9.47449,9.52498,137860.20767073,0
+CAF.US,D,20110503,000000,9.46409,9.54098,9.36282,9.4304,435520.27124268,0
+CAF.US,D,20110504,000000,9.33002,9.34222,9.24094,9.33282,487827.35325143,0
+CAF.US,D,20110505,000000,9.21745,9.39381,9.21745,9.31033,257175.48633113,0
+CAF.US,D,20110506,000000,9.4266,9.4576,9.30653,9.31783,309034.47340451,0
+CAF.US,D,20110509,000000,9.39001,9.4426,9.20345,9.4426,490489.91735399,0
+CAF.US,D,20110510,000000,9.50399,9.61796,9.49419,9.59897,737029.15024162,0
+CAF.US,D,20110511,000000,9.59497,9.59497,9.40411,9.4576,224636.59249778,0
+CAF.US,D,20110512,000000,9.26814,9.35722,9.24654,9.27284,509226.88705091,0
+CAF.US,D,20110513,000000,9.33002,9.34692,9.15086,9.17336,568767.50158772,0
+CAF.US,D,20110516,000000,9.09927,9.26434,9.09927,9.20715,396412.98580096,0
+CAF.US,D,20110517,000000,9.24654,9.25684,9.11997,9.20345,212640.05085763,0
+CAF.US,D,20110518,000000,9.27653,9.36282,9.27284,9.35062,157559.38122439,0
+CAF.US,D,20110519,000000,9.35062,9.36002,9.19775,9.21745,239253.68934029,0
+CAF.US,D,20110520,000000,9.24654,9.26434,9.19775,9.20345,151997.20279677,0
+CAF.US,D,20110523,000000,9.13306,9.13306,8.9455,8.9596,551353.8122468,0
+CAF.US,D,20110524,000000,9.01299,9.05898,8.86582,8.86582,348761.89023,0
+CAF.US,D,20110525,000000,8.84553,8.90491,8.68686,8.70376,850983.29306817,0
+CAF.US,D,20110526,000000,8.74025,8.89641,8.74025,8.88452,213777.29179851,0
+CAF.US,D,20110527,000000,8.86582,8.87262,8.73695,8.74625,406030.02330888,0
+CAF.US,D,20110531,000000,8.85992,9.08617,8.85992,9.08617,652277.19431899,0
+CAF.US,D,20110601,000000,8.9886,9.05708,8.89981,8.9492,294298.35134479,0
+CAF.US,D,20110602,000000,8.91361,9.02329,8.81913,9.00359,353982.99639654,0
+CAF.US,D,20110603,000000,8.9492,9.02619,8.84892,8.9558,267436.66030863,0
+CAF.US,D,20110606,000000,8.89302,8.9624,8.85992,8.88282,120187.46344531,0
+CAF.US,D,20110607,000000,8.93991,8.9727,8.88282,8.88452,109532.20597553,0
+CAF.US,D,20110608,000000,8.84553,8.87602,8.68256,8.68256,753555.65161898,0
+CAF.US,D,20110609,000000,8.68256,8.76574,8.67926,8.71655,458151.0659025,0
+CAF.US,D,20110610,000000,8.67336,8.67496,8.55369,8.60628,396231.94744538,0
+CAF.US,D,20110613,000000,8.63937,8.67496,8.55879,8.58088,206222.69124756,0
+CAF.US,D,20110614,000000,8.73015,8.84213,8.66226,8.84213,249989.96397471,0
+CAF.US,D,20110615,000000,8.68946,8.73015,8.53409,8.58678,517284.59419223,0
+CAF.US,D,20110616,000000,8.51889,8.57228,8.28564,8.4833,1326517.0417424,0
+CAF.US,D,20110617,000000,8.5129,8.53579,8.37213,8.45531,595975.2659445,0
+CAF.US,D,20110620,000000,8.44251,8.44681,8.29834,8.32634,383386.22589424,0
+CAF.US,D,20110621,000000,8.40432,8.479,8.34833,8.45951,349154.97351035,0
+CAF.US,D,20110622,000000,8.45951,8.5002,8.41882,8.4756,275274.32082991,0
+CAF.US,D,20110623,000000,8.44681,8.61297,8.40432,8.61297,327512.38821692,0
+CAF.US,D,20110624,000000,8.78614,8.88282,8.76234,8.80733,380493.61305254,0
+CAF.US,D,20110627,000000,8.77934,8.92391,8.77934,8.88282,382484.03475205,0
+CAF.US,D,20110628,000000,8.87942,8.92861,8.85562,8.90231,221162.85653678,0
+CAF.US,D,20110629,000000,8.93611,9.01019,8.75644,9.00549,387331.06166452,0
+CAF.US,D,20110630,000000,9.08338,9.14806,9.00269,9.11337,361317.55032744,0
+CAF.US,D,20110701,000000,9.04018,9.17336,9.01299,9.15086,228523.41597732,0
+CAF.US,D,20110705,000000,9.07958,9.13866,9.03369,9.07958,549808.48484694,0
+CAF.US,D,20110706,000000,9.01299,9.01679,8.83863,8.9455,521894.57088219,0
+CAF.US,D,20110707,000000,9.08617,9.19965,9.03079,9.14616,497625.42911494,0
+CAF.US,D,20110708,000000,9.05708,9.06648,8.92391,8.983,218628.31955861,0
+CAF.US,D,20110711,000000,8.92391,8.9455,8.75974,8.85992,207963.05996975,0
+CAF.US,D,20110712,000000,8.68946,8.93611,8.63597,8.89302,233578.48696692,0
+CAF.US,D,20110713,000000,9.08987,9.31503,9.04678,9.19775,1192584.6662395,0
+CAF.US,D,20110714,000000,9.26064,9.26064,9.10677,9.19405,279160.14409754,0
+CAF.US,D,20110715,000000,9.30653,9.30653,9.14336,9.22684,124553.3884294,0
+CAF.US,D,20110718,000000,9.24374,9.24374,9.03459,9.16026,204266.27675297,0
+CAF.US,D,20110719,000000,9.16966,9.19405,9.05898,9.14616,244215.74062233,0
+CAF.US,D,20110720,000000,9.12647,9.12647,9.03459,9.06648,114182.19114187,0
+CAF.US,D,20110721,000000,9.01299,9.06928,8.953,9.02329,126285.75545631,0
+CAF.US,D,20110722,000000,9.06368,9.06368,8.92671,9.01019,160023.90336891,0
+CAF.US,D,20110725,000000,8.90491,8.92671,8.71655,8.72585,480290.75651486,0
+CAF.US,D,20110726,000000,8.78014,8.81493,8.69956,8.77504,326250.12078738,0
+CAF.US,D,20110727,000000,8.82683,8.86582,8.62327,8.65377,318726.52680563,0
+CAF.US,D,20110728,000000,8.68256,8.74025,8.62997,8.62997,218958.38948868,0
+CAF.US,D,20110729,000000,8.58508,8.67336,8.53579,8.61567,316862.13180669,0
+CAF.US,D,20110801,000000,8.68686,8.76574,8.60038,8.62997,381357.79614218,0
+CAF.US,D,20110802,000000,8.57828,8.64107,8.4858,8.4977,236575.12184718,0
+CAF.US,D,20110803,000000,8.52989,8.60038,8.42901,8.57568,455860.58063021,0
+CAF.US,D,20110804,000000,8.51889,8.51889,8.08539,8.09898,795840.61029655,0
+CAF.US,D,20110805,000000,8.09898,8.24155,7.87943,8.19816,876727.74740164,0
+CAF.US,D,20110808,000000,7.59189,7.86893,7.554,7.62888,938056.74083228,0
+CAF.US,D,20110809,000000,7.75496,8.0411,7.71686,7.98211,716225.74274009,0
+CAF.US,D,20110810,000000,7.67747,7.96831,7.67747,7.69427,773487.87454751,0
+CAF.US,D,20110811,000000,7.84874,8.18976,7.84634,8.10488,382067.94659778,0
+CAF.US,D,20110812,000000,8.20586,8.20836,7.97811,8.05899,661391.12523653,0
+CAF.US,D,20110815,000000,8.27285,8.38912,8.24155,8.38912,162689.46810719,0
+CAF.US,D,20110816,000000,8.29584,8.29584,8.18217,8.23715,270021.20788227,0
+CAF.US,D,20110817,000000,8.28564,8.35683,8.23216,8.29584,295349.57406147,0
+CAF.US,D,20110818,000000,7.75496,7.97401,7.70477,7.87943,497676.43992231,0
+CAF.US,D,20110819,000000,7.72096,7.94482,7.71686,7.80415,314084.54333457,0
+CAF.US,D,20110822,000000,7.87943,7.94482,7.68207,7.74446,257784.61538389,0
+CAF.US,D,20110823,000000,7.82204,8.11168,7.82204,8.10238,203849.1883868,0
+CAF.US,D,20110824,000000,7.97401,8.12958,7.97401,8.12958,303932.39245517,0
+CAF.US,D,20110825,000000,8.23715,8.25935,8.09139,8.14907,759737.96143037,0
+CAF.US,D,20110826,000000,8.05239,8.32884,8.0291,8.25335,446864.67471796,0
+CAF.US,D,20110829,000000,8.31614,8.37213,8.29234,8.31874,637064.97139045,0
+CAF.US,D,20110830,000000,8.17867,8.28564,8.17867,8.24575,157013.26552191,0
+CAF.US,D,20110831,000000,8.35083,8.36113,8.21856,8.25245,151465.09006103,0
+CAF.US,D,20110901,000000,8.25335,8.25335,8.12958,8.13458,147904.33566392,0
+CAF.US,D,20110902,000000,7.97241,7.97811,7.89243,7.94972,236278.05891012,0
+CAF.US,D,20110906,000000,7.75986,7.87943,7.66598,7.79855,360330.34117296,0
+CAF.US,D,20110907,000000,7.90522,7.95541,7.84874,7.95541,203897.19855844,0
+CAF.US,D,20110908,000000,7.90213,7.98041,7.87943,7.89243,188037.83852458,0
+CAF.US,D,20110909,000000,7.78885,7.86243,7.73306,7.79365,393086.28099063,0
+CAF.US,D,20110912,000000,7.67747,7.78485,7.60499,7.76875,477727.21339132,0
+CAF.US,D,20110913,000000,7.72506,7.88433,7.70807,7.81464,179246.97605374,0
+CAF.US,D,20110914,000000,7.84874,7.95132,7.72096,7.88433,137598.15215049,0
+CAF.US,D,20110915,000000,7.88753,7.95132,7.80255,7.93842,322901.41131505,0
+CAF.US,D,20110916,000000,7.98371,7.98371,7.80185,7.81464,335294.03687127,0
+CAF.US,D,20110919,000000,7.60809,7.75176,7.59189,7.74126,211009.70544547,0
+CAF.US,D,20110920,000000,7.72906,7.80185,7.70647,7.71297,155597.96567025,0
+CAF.US,D,20110921,000000,7.64428,7.75986,7.62049,7.67127,694405.1197268,0
+CAF.US,D,20110922,000000,7.50241,7.50241,7.33705,7.34624,716331.76520247,0
+CAF.US,D,20110923,000000,7.32935,7.50241,7.32935,7.50241,495302.93706154,0
+CAF.US,D,20110926,000000,7.43272,7.49531,7.35944,7.47832,786681.66984309,0
+CAF.US,D,20110927,000000,7.63128,7.69597,7.5655,7.58019,778567.95083485,0
+CAF.US,D,20110928,000000,7.58639,7.58639,7.42423,7.42733,637302.02161295,0
+CAF.US,D,20110929,000000,7.59729,7.59729,7.36714,7.44652,866880.66115458,0
+CAF.US,D,20110930,000000,7.22527,7.22527,7.0944,7.18848,858793.94786789,0
+CAF.US,D,20111003,000000,7.0643,7.14209,7.00322,7.12149,872148.77728087,0
+CAF.US,D,20111004,000000,6.98922,6.99672,6.88764,6.95253,1364282.0428018,0
+CAF.US,D,20111005,000000,6.92513,7.25516,6.90464,7.23097,555031.5914373,0
+CAF.US,D,20111006,000000,7.20447,7.40333,7.18608,7.40333,513009.68849188,0
+CAF.US,D,20111007,000000,7.35014,7.44202,7.23977,7.44202,569423.64060022,0
+CAF.US,D,20111010,000000,7.5494,7.59409,7.47452,7.57709,1193704.9035779,0
+CAF.US,D,20111011,000000,7.5323,7.5323,7.43043,7.52231,332603.46683526,0
+CAF.US,D,20111012,000000,7.66907,7.86493,7.64428,7.70317,613604.00084591,0
+CAF.US,D,20111013,000000,7.70317,7.75336,7.5494,7.75096,223831.42191079,0
+CAF.US,D,20111014,000000,7.95381,7.95381,7.69917,7.74286,323406.51832924,0
+CAF.US,D,20111017,000000,7.71616,7.71616,7.5494,7.64038,154035.63466793,0
+CAF.US,D,20111018,000000,7.5602,7.66907,7.42733,7.64038,299903.53888451,0
+CAF.US,D,20111019,000000,7.5602,7.67907,7.50451,7.51621,285124.4077127,0
+CAF.US,D,20111020,000000,7.48911,7.48911,7.20087,7.31175,345987.3023936,0
+CAF.US,D,20111021,000000,7.39093,7.41023,7.30585,7.35314,255177.06293634,0
+CAF.US,D,20111024,000000,7.51921,7.5655,7.41343,7.5346,503837.7452836,0
+CAF.US,D,20111025,000000,7.50241,7.59039,7.46822,7.5323,210258.54630159,0
+CAF.US,D,20111026,000000,7.66598,7.77985,7.66598,7.76385,446331.5617703,0
+CAF.US,D,20111027,000000,8.08199,8.19146,7.87213,8.05239,1096828.3788907,0
+CAF.US,D,20111028,000000,8.0314,8.09219,7.97241,8.0039,282297.80885701,0
+CAF.US,D,20111031,000000,7.95461,7.95461,7.78565,7.78565,392850.23098003,0
+CAF.US,D,20111101,000000,7.63128,7.68377,7.5462,7.61739,192857.8597155,0
+CAF.US,D,20111102,000000,7.78485,7.90213,7.74676,7.84634,195492.41788459,0
+CAF.US,D,20111103,000000,7.84634,8.0071,7.82204,8.0071,544633.38842822,0
+CAF.US,D,20111104,000000,8.0039,8.12698,7.87943,8.11678,300375.6389057,0
+CAF.US,D,20111107,000000,7.99821,8.07269,7.87543,7.94242,655715.92286317,0
+CAF.US,D,20111108,000000,7.92222,8.0411,7.88833,8.0411,181971.55329468,0
+CAF.US,D,20111109,000000,7.80415,7.96671,7.76715,7.83734,330852.09578207,0
+CAF.US,D,20111110,000000,7.97811,7.97811,7.72346,7.75096,202625.92922172,0
+CAF.US,D,20111111,000000,7.78485,7.85923,7.77755,7.81464,107272.72727242,0
+CAF.US,D,20111114,000000,7.84634,7.84634,7.71926,7.77425,217547.09048466,0
+CAF.US,D,20111115,000000,7.72906,7.85194,7.72906,7.79855,148167.39139606,0
+CAF.US,D,20111116,000000,7.63828,7.75736,7.62738,7.65818,182251.61262928,0
+CAF.US,D,20111117,000000,7.59949,7.67907,7.5702,7.58019,194123.12778076,0
+CAF.US,D,20111118,000000,7.5424,7.63438,7.40803,7.46062,348894.91841394,0
+CAF.US,D,20111121,000000,7.34624,7.40023,7.26106,7.39723,164161.78003768,0
+CAF.US,D,20111122,000000,7.38713,7.45432,7.27796,7.39093,212445.00953532,0
+CAF.US,D,20111123,000000,7.28536,7.32565,7.16638,7.19358,479729.63763374,0
+CAF.US,D,20111125,000000,7.19358,7.26106,7.14209,7.14209,59798.66920941,0
+CAF.US,D,20111128,000000,7.35314,7.35314,7.18608,7.23397,420056.9951249,0
+CAF.US,D,20111129,000000,7.27416,7.29115,7.19648,7.21037,238602.55138733,0
+CAF.US,D,20111130,000000,7.41343,7.49531,7.35014,7.44052,901611.01928121,0
+CAF.US,D,20111201,000000,7.44652,7.49531,7.41343,7.45052,224249.51048888,0
+CAF.US,D,20111202,000000,7.45822,7.46442,7.37014,7.38404,274811.2227159,0
+CAF.US,D,20111205,000000,7.38404,7.41343,7.32935,7.37704,2158790.3708352,0
+CAF.US,D,20111206,000000,7.30875,7.34234,7.24406,7.31175,125022.48781486,0
+CAF.US,D,20111207,000000,7.30585,7.31175,7.25136,7.30285,128094.13858832,0
+CAF.US,D,20111208,000000,7.25736,7.25736,7.00322,7.00702,734295.5710935,0
+CAF.US,D,20111209,000000,7.0671,7.15598,7.0606,7.0877,158697.62237718,0
+CAF.US,D,20111212,000000,7.05181,7.05181,6.78926,6.90114,813461.34350269,0
+CAF.US,D,20111213,000000,6.91104,6.94553,6.76967,6.77596,423947.81945208,0
+CAF.US,D,20111214,000000,6.74857,6.75217,6.6201,6.67109,326245.11972784,0
+CAF.US,D,20111215,000000,6.70088,6.70088,6.54871,6.56251,785513.42233303,0
+CAF.US,D,20111216,000000,6.6162,6.69158,6.6097,6.6131,403938.58020653,0
+CAF.US,D,20111219,000000,6.5926,6.64719,6.55871,6.58271,335070.9896155,0
+CAF.US,D,20111220,000000,6.63389,6.73167,6.5999,6.68118,1268191.6846754,0
+CAF.US,D,20111221,000000,6.6162,6.65049,6.5861,6.63739,450039.34731808,0
+CAF.US,D,20111222,000000,6.6201,6.65049,6.57631,6.5999,857888.75608998,0
+CAF.US,D,20111223,000000,6.6236,6.6236,6.57921,6.5999,330959.11845637,0
+CAF.US,D,20111227,000000,6.56541,6.57631,6.49822,6.50462,558480.32210057,0
+CAF.US,D,20111228,000000,6.50462,6.53162,6.37915,6.39934,549547.42953861,0
+CAF.US,D,20111229,000000,6.38945,6.44693,6.32456,6.34476,1311519.8643744,0
+CAF.US,D,20111230,000000,6.42984,6.56891,6.39584,6.56511,899477.56727867,0
+CAF.US,D,20120103,000000,6.74227,6.85045,6.70788,6.81676,758937.79190293,0
+CAF.US,D,20120104,000000,6.66369,6.84415,6.66369,6.80616,429365.96736476,0
+CAF.US,D,20120105,000000,6.77177,6.80286,6.69158,6.74577,765361.15278445,0
+CAF.US,D,20120106,000000,6.74857,6.75567,6.68758,6.69818,275897.4528494,0
+CAF.US,D,20120109,000000,6.82305,6.93203,6.82305,6.91104,657384.27632788,0
+CAF.US,D,20120110,000000,7.11489,7.17958,7.0849,7.17958,1095082.0088971,0
+CAF.US,D,20120111,000000,7.18988,7.18988,7.10829,7.17288,380575.6304291,0
+CAF.US,D,20120112,000000,7.16268,7.32935,7.14209,7.31915,615705.44606735,0
+CAF.US,D,20120113,000000,7.21407,7.22667,7.14579,7.22667,995289.86649433,0
+CAF.US,D,20120117,000000,7.41023,7.43043,7.32935,7.42423,894740.56367622,0
+CAF.US,D,20120118,000000,7.46062,7.46062,7.29845,7.34234,611960.65267893,0
+CAF.US,D,20120119,000000,7.41343,7.41343,7.30875,7.33705,457438.91502308,0
+CAF.US,D,20120120,000000,7.28966,7.45432,7.27136,7.38094,483820.50434278,0
+CAF.US,D,20120123,000000,7.35714,7.44432,7.35714,7.37704,245934.1046825,0
+CAF.US,D,20120124,000000,7.33305,7.36714,7.27416,7.35014,426011.25662097,0
+CAF.US,D,20120125,000000,7.38713,7.41723,7.31175,7.39723,391427.92964501,0
+CAF.US,D,20120126,000000,7.41723,7.45822,7.40023,7.41723,332563.45835888,0
+CAF.US,D,20120127,000000,7.37484,7.51221,7.35314,7.49151,414168.74761485,0
+CAF.US,D,20120130,000000,7.31545,7.35944,7.20667,7.26476,589965.99279342,0
+CAF.US,D,20120131,000000,7.29845,7.32645,7.23687,7.29405,451135.57957067,0
+CAF.US,D,20120201,000000,7.27796,7.38713,7.17288,7.34624,850755.24475285,0
+CAF.US,D,20120202,000000,7.48061,7.48911,7.36324,7.38404,379819.47022567,0
+CAF.US,D,20120203,000000,7.43272,7.59949,7.43272,7.51221,511648.40008332,0
+CAF.US,D,20120206,000000,7.45822,7.45822,7.35014,7.36714,535211.39224261,0
+CAF.US,D,20120207,000000,7.25136,7.32345,7.20447,7.27796,752355.39732782,0
+CAF.US,D,20120208,000000,7.51621,7.51621,7.42733,7.48531,786208.56960999,0
+CAF.US,D,20120209,000000,7.49531,7.49531,7.41723,7.43043,471896.97817201,0
+CAF.US,D,20120210,000000,7.32935,7.32935,7.23097,7.26106,520627.30239311,0
+CAF.US,D,20120213,000000,7.31175,7.35014,7.23397,7.26776,362726.84890764,0
+CAF.US,D,20120214,000000,7.24786,7.30585,7.23977,7.26106,256705.38673375,0
+CAF.US,D,20120215,000000,7.32935,7.37484,7.28536,7.31175,443951.05742617,0
+CAF.US,D,20120216,000000,7.27796,7.35014,7.23397,7.34624,652086.15384432,0
+CAF.US,D,20120217,000000,7.34624,7.37484,7.27796,7.36324,287372.8840848,0
+CAF.US,D,20120221,000000,7.39723,7.39723,7.30285,7.36324,305210.66327526,0
+CAF.US,D,20120222,000000,7.40803,7.43043,7.38094,7.41723,278402.9836822,0
+CAF.US,D,20120223,000000,7.42043,7.47452,7.39093,7.47452,295716.65183218,0
+CAF.US,D,20120224,000000,7.5323,7.68457,7.47452,7.65118,743346.48866076,0
+CAF.US,D,20120227,000000,7.63438,7.65118,7.5702,7.63438,354529.11209902,0
+CAF.US,D,20120228,000000,7.64428,7.69917,7.61109,7.67127,296291.77368003,0
+CAF.US,D,20120229,000000,7.65058,7.70967,7.63508,7.66598,727848.20512615,0
+CAF.US,D,20120301,000000,7.68457,7.73716,7.64428,7.70807,399469.63339578,0
+CAF.US,D,20120302,000000,7.72906,7.75986,7.71686,7.75986,499129.74782652,0
+CAF.US,D,20120305,000000,7.69597,7.71616,7.63438,7.63828,519278.01652746,0
+CAF.US,D,20120306,000000,7.44652,7.45522,7.25656,7.33535,669340.80949165,0
+CAF.US,D,20120307,000000,7.34624,7.39873,7.28596,7.39873,281228.58232597,0
+CAF.US,D,20120308,000000,7.50391,7.60109,7.48061,7.5556,503611.6973921,0
+CAF.US,D,20120309,000000,7.5663,7.60109,7.5447,7.57869,329275.76181302,0
+CAF.US,D,20120312,000000,7.52621,7.58019,7.48061,7.5702,178999.92371215,0
+CAF.US,D,20120313,000000,7.60409,7.69917,7.59729,7.69187,366774.70650458,0
+CAF.US,D,20120314,000000,7.58329,7.63438,7.46442,7.62738,543266.0987482,0
+CAF.US,D,20120315,000000,7.5462,7.59039,7.50841,7.5655,279108.13307826,0
+CAF.US,D,20120316,000000,7.60879,7.63128,7.5556,7.58169,225795.83810066,0
+CAF.US,D,20120319,000000,7.5462,7.58019,7.50241,7.5655,301857.95295528,0
+CAF.US,D,20120320,000000,7.46442,7.46822,7.37014,7.39723,641306.87009779,0
+CAF.US,D,20120321,000000,7.42733,7.42733,7.35314,7.40023,387260.04661896,0
+CAF.US,D,20120322,000000,7.29555,7.33924,7.27796,7.32565,286140.62301254,0
+CAF.US,D,20120323,000000,7.33155,7.35774,7.29405,7.33155,290144.47128547,0
+CAF.US,D,20120326,000000,7.34624,7.38404,7.31615,7.38404,329805.87412494,0
+CAF.US,D,20120327,000000,7.36474,7.39183,7.32645,7.36104,229306.5819023,0
+CAF.US,D,20120328,000000,7.25656,7.27136,7.15098,7.16568,559631.56600817,0
+CAF.US,D,20120329,000000,7.25966,7.35414,7.16128,7.33924,708857.18160428,0
+CAF.US,D,20120330,000000,7.30875,7.37254,7.24786,7.35774,625970.62089249,0
+CAF.US,D,20120402,000000,7.34624,7.49531,7.32425,7.49531,590858.18181652,0
+CAF.US,D,20120403,000000,7.5525,7.5525,7.35414,7.43193,185592.32040634,0
+CAF.US,D,20120404,000000,7.35414,7.37254,7.25656,7.30525,249628.88747546,0
+CAF.US,D,20120405,000000,7.39183,7.49301,7.35014,7.45522,285639.51684598,0
+CAF.US,D,20120409,000000,7.45052,7.45052,7.33924,7.38404,139060.46196189,0
+CAF.US,D,20120410,000000,7.40653,7.50391,7.36104,7.38094,339999.03369262,0
+CAF.US,D,20120411,000000,7.45522,7.53,7.36944,7.53,288222.0639958,0
+CAF.US,D,20120412,000000,7.52231,7.78145,7.52231,7.77425,478098.29200967,0
+CAF.US,D,20120413,000000,7.78145,8.07519,7.78145,7.84874,1731947.9381176,0
+CAF.US,D,20120416,000000,7.86893,7.95781,7.78565,7.92382,634454.41830718,0
+CAF.US,D,20120417,000000,7.92382,7.92382,7.85763,7.90932,460945.65797709,0
+CAF.US,D,20120418,000000,7.96271,7.96911,7.93192,7.94242,640995.804194,0
+CAF.US,D,20120419,000000,7.96671,7.96911,7.89073,7.90522,802931.11252158,0
+CAF.US,D,20120420,000000,7.93512,8.06329,7.93512,8.0186,459606.37423053,0
+CAF.US,D,20120423,000000,7.86083,7.87943,7.70647,7.77105,537489.874972,0
+CAF.US,D,20120424,000000,7.77105,7.85354,7.76715,7.78145,274185.09006068,0
+CAF.US,D,20120425,000000,7.91332,7.94652,7.83734,7.88673,318964.57724004,0
+CAF.US,D,20120426,000000,7.88273,7.88273,7.82364,7.84874,183461.86903953,0
+CAF.US,D,20120427,000000,7.88673,7.94652,7.83734,7.93842,727829.20109988,0
+CAF.US,D,20120430,000000,7.92712,7.96271,7.80095,7.88673,282839.92371185,0
+CAF.US,D,20120501,000000,7.84874,7.96271,7.84224,7.96271,543367.12015104,0
+CAF.US,D,20120502,000000,8.0104,8.08619,7.94242,8.06329,450567.45920619,0
+CAF.US,D,20120503,000000,8.10918,8.11168,8.0186,8.0444,298169.17143379,0
+CAF.US,D,20120504,000000,8.0371,8.07859,8.0136,8.07519,280055.33375636,0
+CAF.US,D,20120507,000000,8.05899,8.07519,8.033,8.04829,303459.29222207,0
+CAF.US,D,20120508,000000,8.0186,8.0218,7.92062,7.96671,648456.38482547,0
+CAF.US,D,20120509,000000,7.84224,7.92382,7.78145,7.90932,640227.64144766,0
+CAF.US,D,20120510,000000,7.92382,7.96271,7.84874,7.85763,134452.48569574,0
+CAF.US,D,20120511,000000,7.80095,7.87943,7.68047,7.69507,574593.73595939,0
+CAF.US,D,20120514,000000,7.5407,7.5407,7.41723,7.46512,664519.78808882,0
+CAF.US,D,20120515,000000,7.42423,7.49991,7.37254,7.37634,482696.26615672,0
+CAF.US,D,20120516,000000,7.37634,7.40653,7.32425,7.35014,292870.04873831,0
+CAF.US,D,20120517,000000,7.40183,7.44052,7.36104,7.39873,482622.25047544,0
+CAF.US,D,20120518,000000,7.39873,7.49531,7.35414,7.45822,585693.08751689,0
+CAF.US,D,20120521,000000,7.47762,7.49531,7.41343,7.47762,536690.70565647,0
+CAF.US,D,20120522,000000,7.46132,7.537,7.40183,7.45822,356265.47997357,0
+CAF.US,D,20120523,000000,7.36944,7.51071,7.36474,7.45522,516227.3702041,0
+CAF.US,D,20120524,000000,7.42423,7.42423,7.24786,7.39183,322947.42106287,0
+CAF.US,D,20120525,000000,7.25656,7.33535,7.20017,7.29115,333001.55117516,0
+CAF.US,D,20120529,000000,7.45522,7.52231,7.45522,7.51621,299421.43674423,0
+CAF.US,D,20120530,000000,7.44432,7.46912,7.38404,7.43193,465631.65077216,0
+CAF.US,D,20120531,000000,7.46132,7.46132,7.32425,7.44432,253738.75821077,0
+CAF.US,D,20120601,000000,7.35774,7.35774,7.22957,7.28236,484367.62025716,0
+CAF.US,D,20120604,000000,7.22297,7.25966,7.14719,7.23397,380268.56537295,0
+CAF.US,D,20120605,000000,7.17008,7.22957,7.16128,7.19208,412281.347742,0
+CAF.US,D,20120606,000000,7.24486,7.35774,7.24486,7.34234,201492.68912848,0
+CAF.US,D,20120607,000000,7.43582,7.47452,7.22297,7.26326,1232078.0334782,0
+CAF.US,D,20120608,000000,7.18848,7.20017,7.09,7.18098,384562.47509957,0
+CAF.US,D,20120611,000000,7.23397,7.27416,7.10889,7.12009,378565.20449141,0
+CAF.US,D,20120612,000000,7.17658,7.22527,7.13909,7.21187,150326.84890824,0
+CAF.US,D,20120613,000000,7.25656,7.25656,7.13909,7.17288,197143.76774685,0
+CAF.US,D,20120614,000000,7.16568,7.22957,7.14279,7.20667,356418.51239569,0
+CAF.US,D,20120615,000000,7.23687,7.26776,7.20017,7.24486,284759.3303658,0
+CAF.US,D,20120618,000000,7.22527,7.36944,7.18848,7.34624,316394.03263314,0
+CAF.US,D,20120619,000000,7.33535,7.39183,7.29845,7.37254,296540.82644545,0
+CAF.US,D,20120620,000000,7.33155,7.34234,7.25226,7.33535,193291.95168413,0
+CAF.US,D,20120621,000000,7.25966,7.25966,7.16568,7.19578,382644.06865754,0
+CAF.US,D,20120622,000000,7.22957,7.22957,7.12819,7.15098,430391.18457179,0
+CAF.US,D,20120625,000000,7.05321,7.05321,6.98572,7.04151,282864.92900959,0
+CAF.US,D,20120626,000000,7.0709,7.09,7.03051,7.0789,132325.03496466,0
+CAF.US,D,20120627,000000,7.12009,7.15098,7.10539,7.12009,72706.403898926,0
+CAF.US,D,20120628,000000,7.0562,7.11419,7.01871,7.10539,154022.63191311,0
+CAF.US,D,20120629,000000,7.23397,7.28236,7.16568,7.24486,770763.29730658,0
+CAF.US,D,20120702,000000,7.22527,7.24786,7.19208,7.20667,645176.68997487,0
+CAF.US,D,20120703,000000,7.22527,7.26776,7.17658,7.25656,104743.19135381,0
+CAF.US,D,20120705,000000,7.21187,7.21927,7.15748,7.21187,248772.7060811,0
+CAF.US,D,20120706,000000,7.18848,7.21187,7.14279,7.14719,290825.61559571,0
+CAF.US,D,20120709,000000,7.076,7.11419,7.0606,7.0789,396342.97096731,0
+CAF.US,D,20120710,000000,7.076,7.10889,6.98572,7.01141,219454.49459569,0
+CAF.US,D,20120711,000000,7.04521,7.0789,6.98192,7.01581,220858.79211635,0
+CAF.US,D,20120712,000000,6.96312,7.076,6.96312,7.076,164896.93579102,0
+CAF.US,D,20120713,000000,7.0981,7.13619,7.03051,7.12009,247656.46959032,0
+CAF.US,D,20120716,000000,7.04521,7.04521,6.98572,7.01871,374363.31426044,0
+CAF.US,D,20120717,000000,7.02751,7.0671,6.98572,7.03861,267838.74549617,0
+CAF.US,D,20120718,000000,6.99672,7.0562,6.99222,7.03411,93493.808009908,0
+CAF.US,D,20120719,000000,7.0606,7.0981,7.01871,7.04151,210906.68361882,0
+CAF.US,D,20120720,000000,7.00112,7.02171,6.89964,6.90264,166861.35198088,0
+CAF.US,D,20120723,000000,6.80556,6.81256,6.70368,6.76757,206091.66348745,0
+CAF.US,D,20120724,000000,6.77177,6.79366,6.75627,6.77536,150112.80355965,0
+CAF.US,D,20120725,000000,6.77536,6.83935,6.75967,6.77177,152030.20978978,0
+CAF.US,D,20120726,000000,6.86525,6.86525,6.80146,6.82455,163247.58635258,0
+CAF.US,D,20120727,000000,6.87294,6.90264,6.83505,6.89564,168552.71031951,0
+CAF.US,D,20120730,000000,6.75627,6.86175,6.75627,6.83935,194539.21593503,0
+CAF.US,D,20120731,000000,6.87654,6.89564,6.83505,6.84275,232894.34202096,0
+CAF.US,D,20120801,000000,6.87294,6.93283,6.86175,6.93283,127519.01674048,0
+CAF.US,D,20120802,000000,6.87654,6.91803,6.84275,6.87294,94326.984530355,0
+CAF.US,D,20120803,000000,6.95163,7.04521,6.95163,7.02171,297096.94426702,0
+CAF.US,D,20120806,000000,7.0562,7.13619,7.05321,7.0944,193981.09768964,0
+CAF.US,D,20120807,000000,7.12529,7.12819,7.04951,7.05321,141700.02119053,0
+CAF.US,D,20120808,000000,7.0606,7.09,7.01141,7.0834,247167.36596667,0
+CAF.US,D,20120809,000000,7.0834,7.18468,7.0834,7.11419,216249.8156383,0
+CAF.US,D,20120810,000000,7.0606,7.19208,7.03411,7.13909,201814.75736328,0
+CAF.US,D,20120813,000000,7.04151,7.0789,6.98192,6.98572,298796.30430092,0
+CAF.US,D,20120814,000000,7.04951,7.04951,6.98572,6.98922,94293.977537348,0
+CAF.US,D,20120815,000000,6.96682,6.99672,6.90264,6.92923,157963.46683575,0
+CAF.US,D,20120816,000000,6.88414,6.92923,6.88414,6.90264,150860.96206781,0
+CAF.US,D,20120817,000000,6.93563,6.96682,6.89964,6.94823,130103.56431411,0
+CAF.US,D,20120820,000000,6.88414,6.91373,6.86944,6.89124,140484.76372073,0
+CAF.US,D,20120821,000000,6.91373,6.95603,6.91104,6.91104,240951.04895037,0
+CAF.US,D,20120822,000000,6.90264,6.90264,6.87294,6.89564,124972.4772194,0
+CAF.US,D,20120823,000000,6.91104,6.91803,6.84275,6.85045,168947.79402368,0
+CAF.US,D,20120824,000000,6.80556,6.86525,6.79796,6.85395,137289.08667052,0
+CAF.US,D,20120827,000000,6.79006,6.81256,6.75287,6.79366,191635.60076233,0
+CAF.US,D,20120828,000000,6.74577,6.86525,6.74577,6.85685,194967.30663221,0
+CAF.US,D,20120829,000000,6.79006,6.81676,6.74927,6.77536,303843.37359524,0
+CAF.US,D,20120830,000000,6.75627,6.79796,6.65489,6.70368,349959.14388543,0
+CAF.US,D,20120831,000000,6.79796,6.79796,6.68118,6.71128,135982.80991697,0
+CAF.US,D,20120904,000000,6.68528,6.71478,6.64769,6.65149,262401.59355722,0
+CAF.US,D,20120905,000000,6.64039,6.71898,6.64039,6.70368,113116.96545846,0
+CAF.US,D,20120906,000000,6.68528,6.77177,6.65489,6.75627,565408.78999629,0
+CAF.US,D,20120907,000000,6.88004,7.076,6.88004,7.04151,1060111.5999122,0
+CAF.US,D,20120910,000000,7.0981,7.13179,7.01581,7.04521,453061.98770798,0
+CAF.US,D,20120911,000000,6.98922,7.13619,6.98922,7.13619,561467.95507365,0
+CAF.US,D,20120912,000000,7.15098,7.15388,7.0709,7.12529,188018.8344983,0
+CAF.US,D,20120913,000000,7.10889,7.22527,7.01871,7.18848,634982.53019529,0
+CAF.US,D,20120914,000000,7.22957,7.31615,7.22297,7.27136,559803.60245657,0
+CAF.US,D,20120917,000000,7.13909,7.14719,7.00112,7.00402,716248.747614,0
+CAF.US,D,20120918,000000,6.97752,7.00402,6.84635,6.89124,391999.05064522,0
+CAF.US,D,20120919,000000,6.93283,6.96023,6.91803,6.93283,353959.99152263,0
+CAF.US,D,20120920,000000,6.82105,6.91373,6.81256,6.91373,588746.73447598,0
+CAF.US,D,20120921,000000,6.92163,6.98192,6.91104,6.92923,181109.37062886,0
+CAF.US,D,20120924,000000,6.91104,6.94823,6.86175,6.91104,174801.03411691,0
+CAF.US,D,20120925,000000,6.92923,6.98192,6.78656,6.80146,321151.04047377,0
+CAF.US,D,20120926,000000,6.82105,6.82105,6.73027,6.77177,208614.1979227,0
+CAF.US,D,20120927,000000,6.92163,6.96312,6.89564,6.91803,520074.18520727,0
+CAF.US,D,20120928,000000,6.97752,7.02171,6.92513,7.01581,456392.69336595,0
+CAF.US,D,20121001,000000,6.98922,7.10259,6.98922,7.0562,401613.08751741,0
+CAF.US,D,20121002,000000,7.0834,7.10259,7.05321,7.10259,208782.23352346,0
+CAF.US,D,20121003,000000,7.10259,7.12009,7.076,7.11419,217874.159779,0
+CAF.US,D,20121004,000000,7.13619,7.15748,7.12009,7.13619,290043.44988263,0
+CAF.US,D,20121005,000000,7.30145,7.30145,7.17288,7.19208,603408.84085441,0
+CAF.US,D,20121008,000000,7.13619,7.15098,7.0643,7.12529,201017.58847157,0
+CAF.US,D,20121009,000000,7.18098,7.19208,7.15388,7.15388,400579.8686151,0
+CAF.US,D,20121010,000000,7.18098,7.21477,7.17658,7.19208,342983.66602997,0
+CAF.US,D,20121011,000000,7.29845,7.29845,7.20667,7.23687,500184.97139083,0
+CAF.US,D,20121012,000000,7.24786,7.28236,7.18098,7.22957,165678.10129218,0
+CAF.US,D,20121015,000000,7.21927,7.27416,7.17288,7.20447,307595.16846703,0
+CAF.US,D,20121016,000000,7.22957,7.24786,7.20447,7.24786,310917.87242972,0
+CAF.US,D,20121017,000000,7.21187,7.28596,7.20667,7.28596,492993.44776297,0
+CAF.US,D,20121018,000000,7.32055,7.52681,7.29405,7.47762,1286336.528922,0
+CAF.US,D,20121019,000000,7.49301,7.50691,7.44052,7.46512,460502.56410127,0
+CAF.US,D,20121022,000000,7.48061,7.51071,7.45822,7.50691,471597.91481113,0
+CAF.US,D,20121023,000000,7.43193,7.43193,7.34624,7.39183,881877.83852263,0
+CAF.US,D,20121024,000000,7.45052,7.47452,7.39183,7.43193,1134743.4117366,0
+CAF.US,D,20121025,000000,7.47452,7.49301,7.38094,7.39573,488857.57151801,0
+CAF.US,D,20121026,000000,7.32645,7.35014,7.05321,7.0606,1067080.0762843,0
+CAF.US,D,20121031,000000,7.20667,7.31175,7.11699,7.31175,585080.9578284,0
+CAF.US,D,20121101,000000,7.42113,7.50391,7.35414,7.49301,676494.32506696,0
+CAF.US,D,20121102,000000,7.49301,7.50691,7.44652,7.45522,497798.46577524,0
+CAF.US,D,20121105,000000,7.44432,7.46912,7.39183,7.39573,399183.57278972,0
+CAF.US,D,20121106,000000,7.39873,7.42423,7.38404,7.41343,298337.20703455,0
+CAF.US,D,20121107,000000,7.38713,7.43582,7.27856,7.33535,497179.33460339,0
+CAF.US,D,20121108,000000,7.31615,7.35774,7.24486,7.29115,235335.85929156,0
+CAF.US,D,20121109,000000,7.29845,7.33155,7.27856,7.29405,284030.17588392,0
+CAF.US,D,20121112,000000,7.29845,7.43582,7.29115,7.41723,697196.71116566,0
+CAF.US,D,20121113,000000,7.30525,7.36104,7.24786,7.28596,327658.41915568,0
+CAF.US,D,20121114,000000,7.33924,7.33924,7.21927,7.25966,420744.14070659,0
+CAF.US,D,20121115,000000,7.26776,7.26776,7.0643,7.15098,577536.35939655,0
+CAF.US,D,20121116,000000,7.16568,7.18848,7.0606,7.17658,440397.30451243,0
+CAF.US,D,20121119,000000,7.22957,7.35414,7.21187,7.31175,774456.07967572,0
+CAF.US,D,20121120,000000,7.28596,7.29845,7.22297,7.24786,307653.18075777,0
+CAF.US,D,20121121,000000,7.28596,7.36104,7.24786,7.32425,365958.53358659,0
+CAF.US,D,20121123,000000,7.39573,7.42113,7.32055,7.41023,290134.46916638,0
+CAF.US,D,20121126,000000,7.35774,7.42113,7.30875,7.42113,278601.02564024,0
+CAF.US,D,20121127,000000,7.38094,7.38094,7.25966,7.27416,569150.58274898,0
+CAF.US,D,20121128,000000,7.19578,7.26776,7.16568,7.21187,494948.86204565,0
+CAF.US,D,20121129,000000,7.26326,7.26326,7.15748,7.17008,493946.64971253,0
+CAF.US,D,20121130,000000,7.20447,7.23687,7.16568,7.16568,511479.36427065,0
+CAF.US,D,20121203,000000,7.16568,7.23687,7.12529,7.22297,751429.20109981,0
+CAF.US,D,20121204,000000,7.22957,7.29405,7.22957,7.28236,537499.87709109,0
+CAF.US,D,20121205,000000,7.48531,7.61589,7.48531,7.59409,1769412.8756043,0
+CAF.US,D,20121206,000000,7.63128,7.70967,7.61589,7.69917,1132873.0154662,0
+CAF.US,D,20121207,000000,7.82364,8.0371,7.79615,8.033,1220710.625129,0
+CAF.US,D,20121210,000000,8.033,8.11678,7.92712,8.08879,827426.30218033,0
+CAF.US,D,20121211,000000,8.07099,8.08879,7.94652,7.98371,678014.6471691,0
+CAF.US,D,20121212,000000,8.033,8.05239,7.97241,8.0104,529952.27802351,0
+CAF.US,D,20121213,000000,7.93192,7.96271,7.90522,7.94242,475044.64505058,0
+CAF.US,D,20121214,000000,8.18717,8.30424,8.10398,8.16857,1343158.5674893,0
+CAF.US,D,20121217,000000,8.33903,8.46801,8.28984,8.43491,963553.14261225,0
+CAF.US,D,20121218,000000,8.5113,8.61567,8.46281,8.58338,696076.47382724,0
+CAF.US,D,20121219,000000,8.52989,8.61218,8.52989,8.56808,428098.69887567,0
+CAF.US,D,20121220,000000,8.60038,8.60038,8.502,8.54519,238978.63106523,0
+CAF.US,D,20121221,000000,8.44931,8.45361,8.26355,8.37133,717992.11697191,0
+CAF.US,D,20121224,000000,8.38652,8.38652,8.16437,8.24325,413058.51239553,0
+CAF.US,D,20121226,000000,8.46631,8.61567,8.45361,8.54769,876573.71476761,0
+CAF.US,D,20121227,000000,8.53579,8.53579,8.37972,8.44931,497225.34435122,0
+CAF.US,D,20121228,000000,8.4951,8.65377,8.46801,8.4765,771977.55456447,0
+CAF.US,D,20121231,000000,8.62067,9.10307,8.56808,9.03369,1103146.7175218,0
+CAF.US,D,20130102,000000,9.21375,9.38161,9.11897,9.37031,1019530.0021162,0
+CAF.US,D,20130103,000000,9.21375,9.30283,9.14616,9.20055,986226.94638417,0
+CAF.US,D,20130104,000000,9.13306,9.22774,9.06928,9.18275,780807.42529977,0
+CAF.US,D,20130107,000000,9.12647,9.20055,9.05048,9.18555,467737.09684123,0
+CAF.US,D,20130108,000000,9.18555,9.18555,8.9577,8.9839,595802.22928419,0
+CAF.US,D,20130109,000000,9.04398,9.14616,9.01299,9.06178,360865.45454444,0
+CAF.US,D,20130110,000000,9.19875,9.19875,9.11057,9.14616,568511.44733894,0
+CAF.US,D,20130111,000000,8.93801,9.05808,8.91921,9.01019,694221.08073549,0
+CAF.US,D,20130114,000000,9.37031,9.38161,9.17156,9.32062,1611842.4920489,0
+CAF.US,D,20130115,000000,9.26154,9.31783,9.23994,9.28503,607457.69866326,0
+CAF.US,D,20130116,000000,9.20055,9.23534,9.18275,9.19875,380557.62661474,0
+CAF.US,D,20130117,000000,9.18275,9.32062,9.13306,9.30003,393430.35388743,0
+CAF.US,D,20130118,000000,9.37031,9.71594,9.35162,9.66095,1244527.6711133,0
+CAF.US,D,20130122,000000,9.86291,10.1399,9.83991,10.0989,2906693.8249547,0
+CAF.US,D,20130123,000000,10.0949,10.0949,9.88191,10.0419,1308151.1506638,0
+CAF.US,D,20130124,000000,10.0649,10.1379,10.0349,10.1029,870823.49650104,0
+CAF.US,D,20130125,000000,10.0649,10.0649,9.9329,10.0079,787939.93642499,0
+CAF.US,D,20130128,000000,10.1688,10.3268,10.1169,10.2008,1234768.6035142,0
+CAF.US,D,20130129,000000,10.1399,10.1888,10.0879,10.1029,490739.97033131,0
+CAF.US,D,20130130,000000,10.1399,10.1768,10.0509,10.0709,636808.91714167,0
+CAF.US,D,20130131,000000,10.0709,10.1399,10.0569,10.1059,570845.94193524,0
+CAF.US,D,20130201,000000,10.3068,10.3828,10.2548,10.3098,989163.56854987,0
+CAF.US,D,20130204,000000,10.2338,10.3268,10.1329,10.1508,777817.79190287,0
+CAF.US,D,20130205,000000,10.2308,10.3268,10.1968,10.3068,740757.94023949,0
+CAF.US,D,20130206,000000,10.3238,10.4128,10.2868,10.3068,806005.76393077,0
+CAF.US,D,20130207,000000,10.2968,10.3098,10.0569,10.0989,915982.06399403,0
+CAF.US,D,20130208,000000,10.1768,10.2078,10.0379,10.0709,634514.43102173,0
+CAF.US,D,20130211,000000,10.1379,10.1379,10.0269,10.0689,444495.17270483,0
+CAF.US,D,20130212,000000,10.0709,10.0709,9.83991,9.98988,942102.5980054,0
+CAF.US,D,20130213,000000,10.0649,10.2118,10.0269,10.1768,522799.76266011,0
+CAF.US,D,20130214,000000,10.1728,10.2718,10.1279,10.2718,530163.32273637,0
+CAF.US,D,20130215,000000,10.2718,10.4788,10.0129,10.0529,1020481.203642,0
+CAF.US,D,20130219,000000,9.96389,10.0419,9.86291,9.8959,1173060.52977,0
+CAF.US,D,20130220,000000,9.96389,9.98988,9.73194,9.75793,931441.33926417,0
+CAF.US,D,20130221,000000,9.64096,9.64096,9.40411,9.4529,1890785.5901621,0
+CAF.US,D,20130222,000000,9.46409,9.55498,9.40791,9.49129,978179.24136194,0
+CAF.US,D,20130225,000000,9.53498,9.58097,9.41161,9.4229,836607.2472958,0
+CAF.US,D,20130226,000000,9.4266,9.48289,9.23994,9.31503,809622.53019479,0
+CAF.US,D,20130227,000000,9.35162,9.66095,9.34782,9.63496,727512.13392463,0
+CAF.US,D,20130228,000000,9.79492,9.87891,9.73194,9.73894,1312370.0444973,0
+CAF.US,D,20130301,000000,9.53298,9.64496,9.50199,9.54698,582640.44076971,0
+CAF.US,D,20130304,000000,9.21375,9.26154,8.9755,9.11527,1972546.9124759,0
+CAF.US,D,20130305,000000,9.31033,9.35162,9.22405,9.28503,954761.2799295,0
+CAF.US,D,20130306,000000,9.4482,9.4482,9.26624,9.36282,358246.89976589,0
+CAF.US,D,20130307,000000,9.34032,9.4529,9.28783,9.39381,343204.71286193,0
+CAF.US,D,20130308,000000,9.4229,9.4229,9.30653,9.32532,447319.77113669,0
+CAF.US,D,20130311,000000,9.31033,9.34412,9.10777,9.13776,567748.28565214,0
+CAF.US,D,20130312,000000,9.06178,9.12277,8.93801,8.9455,702440.82220612,0
+CAF.US,D,20130313,000000,8.88872,8.88872,8.76574,8.81493,708260.05509442,0
+CAF.US,D,20130314,000000,8.86672,8.92391,8.84043,8.88452,340178.07162439,0
+CAF.US,D,20130315,000000,8.84303,8.92951,8.79294,8.91451,348629.86225797,0
+CAF.US,D,20130318,000000,8.74715,8.86332,8.74285,8.78444,618876.11781983,0
+CAF.US,D,20130319,000000,8.78444,8.82943,8.71235,8.76574,455975.60499977,0
+CAF.US,D,20130320,000000,9.01299,9.19875,8.9755,9.19875,1176574.2742073,0
+CAF.US,D,20130321,000000,9.19875,9.31503,9.12647,9.23154,660421.91989642,0
+CAF.US,D,20130322,000000,9.26624,9.27004,9.20055,9.21375,265573.26552161,0
+CAF.US,D,20130325,000000,9.28783,9.30653,9.09277,9.18555,729132.4772177,0
+CAF.US,D,20130326,000000,9.13027,9.16406,9.05518,9.12277,300375.6389057,0
+CAF.US,D,20130327,000000,9.07398,9.07398,8.9718,9.04868,399597.66052017,0
+CAF.US,D,20130328,000000,8.82943,8.93521,8.81073,8.86672,443857.0375067,0
+CAF.US,D,20130401,000000,8.86672,8.89302,8.78864,8.84043,496043.09387442,0
+CAF.US,D,20130402,000000,8.82603,8.89302,8.78864,8.81493,118090.0190715,0
+CAF.US,D,20130403,000000,8.78444,8.80813,8.4875,8.60798,937575.63890391,0
+CAF.US,D,20130404,000000,8.56808,8.63857,8.53579,8.59698,318689.51896498,0
+CAF.US,D,20130405,000000,8.44931,8.502,8.37553,8.46801,513848.86628378,0
+CAF.US,D,20130408,000000,8.40862,8.52989,8.40092,8.5062,298401.22059674,0
+CAF.US,D,20130409,000000,8.57058,8.74025,8.57058,8.70216,421067.2091533,0
+CAF.US,D,20130410,000000,8.72845,8.85062,8.71235,8.83273,496962.28861907,0
+CAF.US,D,20130411,000000,8.88112,8.88872,8.65377,8.67926,602362.61919729,0
+CAF.US,D,20130412,000000,8.57828,8.61218,8.46631,8.58848,389714.56664438,0
+CAF.US,D,20130415,000000,8.4765,8.4765,8.12358,8.12358,1233236.2788692,0
+CAF.US,D,20130416,000000,8.30934,8.34583,8.24325,8.33903,407283.28883123,0
+CAF.US,D,20130417,000000,8.30004,8.30004,8.15327,8.22536,474001.42402918,0
+CAF.US,D,20130418,000000,8.22536,8.41372,8.20336,8.40432,512022.4793374,0
+CAF.US,D,20130419,000000,8.64107,8.68686,8.56299,8.67496,953407.99321622,0
+CAF.US,D,20130422,000000,8.67496,8.76574,8.61567,8.63857,600491.22271499,0
+CAF.US,D,20130423,000000,8.40432,8.57398,8.39422,8.55279,689916.16867786,0
+CAF.US,D,20130424,000000,8.56299,8.64867,8.56299,8.57828,444448.16274509,0
+CAF.US,D,20130425,000000,8.63427,8.72415,8.56299,8.69026,432874.71074258,0
+CAF.US,D,20130426,000000,8.63857,8.64867,8.52989,8.57058,258657.80038071,0
+CAF.US,D,20130429,000000,8.57058,8.58848,8.54519,8.55879,136291.87539695,0
+CAF.US,D,20130430,000000,8.54769,8.56299,8.4917,8.5062,296888.90018988,0
+CAF.US,D,20130501,000000,8.4765,8.4875,8.34583,8.39002,237500.31786328,0
+CAF.US,D,20130502,000000,8.40862,8.5062,8.40092,8.4833,279989.31977035,0
+CAF.US,D,20130503,000000,8.54769,8.80813,8.53579,8.79294,673428.67556496,0
+CAF.US,D,20130506,000000,8.75474,8.91451,8.71735,8.91271,560619.77537456,0
+CAF.US,D,20130507,000000,8.87432,8.9642,8.85482,8.91451,320748.95528623,0
+CAF.US,D,20130508,000000,8.91921,8.9455,8.85482,8.89302,563755.43971021,0
+CAF.US,D,20130509,000000,8.87862,8.91451,8.74285,8.87012,258250.71413362,0
+CAF.US,D,20130510,000000,8.88112,8.93801,8.84892,8.93801,231671.08285588,0
+CAF.US,D,20130513,000000,8.87862,8.87862,8.79294,8.80313,267396.65183226,0
+CAF.US,D,20130514,000000,8.75474,8.82263,8.74285,8.78014,257052.46026628,0
+CAF.US,D,20130515,000000,8.78864,8.78864,8.69366,8.74285,233717.51642231,0
+CAF.US,D,20130516,000000,8.78444,8.88872,8.77004,8.87432,681952.48145601,0
+CAF.US,D,20130517,000000,8.9868,9.08148,8.9492,9.04398,1349119.8304688,0
+CAF.US,D,20130520,000000,9.12647,9.36562,9.08897,9.36282,773449.86649496,0
+CAF.US,D,20130521,000000,9.29153,9.35162,9.23994,9.31783,446179.52956009,0
+CAF.US,D,20130522,000000,9.31503,9.34032,9.06558,9.07398,454291.24814451,0
+CAF.US,D,20130523,000000,8.80813,8.953,8.74715,8.88872,450830.51493834,0
+CAF.US,D,20130524,000000,8.76234,8.87432,8.76234,8.78864,308935.45242549,0
+CAF.US,D,20130528,000000,8.9642,9.22405,8.9642,9.13776,671157.19431894,0
+CAF.US,D,20130529,000000,9.05048,9.17526,9.02899,9.17156,301655.91014961,0
+CAF.US,D,20130530,000000,9.11897,9.18275,9.08427,9.18275,344990.09112003,0
+CAF.US,D,20130531,000000,9.08897,9.14056,9.01299,9.06558,566061.92837306,0
+CAF.US,D,20130603,000000,9.02329,9.10777,9.01299,9.10777,574015.61347581,0
+CAF.US,D,20130604,000000,9.01299,9.05518,8.94171,8.9718,308163.28883151,0
+CAF.US,D,20130605,000000,8.89981,8.93521,8.63857,8.64357,513920.88154125,0
+CAF.US,D,20130606,000000,8.63857,8.67496,8.4731,8.56808,901368.96799916,0
+CAF.US,D,20130607,000000,8.54769,8.57828,8.502,8.52489,343279.72875513,0
+CAF.US,D,20130610,000000,8.4875,8.502,8.36023,8.39842,527139.68213456,0
+CAF.US,D,20130611,000000,8.30004,8.32374,8.05899,8.08619,807390.05721324,0
+CAF.US,D,20130612,000000,8.07859,8.13208,8.0186,8.0371,366389.6249195,0
+CAF.US,D,20130613,000000,7.90522,8.19146,7.83494,8.15327,673755.7448593,0
+CAF.US,D,20130614,000000,8.11168,8.11168,7.96671,7.98371,339132.85017917,0
+CAF.US,D,20130617,000000,7.98371,8.05239,7.89403,7.89403,628204.09408596,0
+CAF.US,D,20130618,000000,7.92382,7.98041,7.86893,7.92062,284073.18499602,0
+CAF.US,D,20130619,000000,7.86893,7.87943,7.59039,7.59409,942524.68743112,0
+CAF.US,D,20130620,000000,7.44652,7.46512,7.10259,7.12529,1637124.8484802,0
+CAF.US,D,20130621,000000,7.22957,7.33924,7.22297,7.27856,1044525.2977296,0
+CAF.US,D,20130624,000000,6.94413,7.03861,6.83935,6.88764,2186187.1752428,0
+CAF.US,D,20130625,000000,6.98922,7.31175,6.96682,7.27136,1404219.5041283,0
+CAF.US,D,20130626,000000,7.19578,7.22527,7.13179,7.18098,1110033.1765173,0
+CAF.US,D,20130627,000000,7.21927,7.25656,7.15098,7.15098,408666.58190179,0
+CAF.US,D,20130628,000000,7.17658,7.30525,7.0834,7.21477,724331.46005306,0
+CAF.US,D,20130701,000000,7.26776,7.39873,7.26776,7.31615,524404.10256262,0
+CAF.US,D,20130702,000000,7.34234,7.36944,7.15748,7.20017,331967.33206094,0
+CAF.US,D,20130703,000000,7.04951,7.23977,7.04951,7.20667,125048.4933245,0
+CAF.US,D,20130705,000000,7.23687,7.27136,7.14719,7.25226,539889.38334241,0
+CAF.US,D,20130708,000000,7.17288,7.27416,7.17288,7.23977,398115.34647059,0
+CAF.US,D,20130709,000000,7.29115,7.29405,7.20017,7.20667,458782.19961727,0
+CAF.US,D,20130710,000000,7.32425,7.35774,7.24786,7.35774,821934.13858637,0
+CAF.US,D,20130711,000000,7.67677,7.80415,7.62049,7.77755,765156.10934304,0
+CAF.US,D,20130712,000000,7.67297,7.72186,7.61589,7.63888,284951.37105239,0
+CAF.US,D,20130715,000000,7.71686,7.73716,7.65058,7.70967,437193.62576694,0
+CAF.US,D,20130716,000000,7.65818,7.69917,7.62738,7.66208,135581.72494134,0
+CAF.US,D,20130717,000000,7.63508,7.66208,7.49301,7.49531,279034.11739697,0
+CAF.US,D,20130718,000000,7.50691,7.50691,7.43582,7.47762,249071.76944198,0
+CAF.US,D,20130719,000000,7.44432,7.46912,7.41023,7.43193,144932.70608139,0
+CAF.US,D,20130722,000000,7.42113,7.50691,7.41343,7.47762,406570.1377399,0
+CAF.US,D,20130723,000000,7.58169,7.72576,7.58169,7.72576,496684.22970828,0
+CAF.US,D,20130724,000000,7.72576,7.72576,7.58169,7.62738,392079.06759796,0
+CAF.US,D,20130725,000000,7.65358,7.66208,7.561,7.63888,183780.9366386,0
+CAF.US,D,20130726,000000,7.564,7.63508,7.561,7.62738,241870.24369502,0
+CAF.US,D,20130729,000000,7.51071,7.5338,7.42883,7.44052,745281.89870525,0
+CAF.US,D,20130730,000000,7.51071,7.51071,7.41723,7.44432,423689.76477948,0
+CAF.US,D,20130731,000000,7.49301,7.49301,7.39873,7.43582,424314.89722279,0
+CAF.US,D,20130801,000000,7.5494,7.60109,7.52231,7.5718,493397.53337432,0
+CAF.US,D,20130802,000000,7.5494,7.60879,7.5494,7.59039,147965.34859039,0
+CAF.US,D,20130805,000000,7.64198,7.65058,7.57559,7.62738,346229.35367565,0
+CAF.US,D,20130806,000000,7.66208,7.66598,7.59039,7.63888,626676.77050046,0
+CAF.US,D,20130807,000000,7.561,7.60569,7.51071,7.564,382340.00423711,0
+CAF.US,D,20130808,000000,7.61589,7.65818,7.58169,7.64198,482760.27971892,0
+CAF.US,D,20130809,000000,7.64198,7.69507,7.63128,7.69507,277680.83068368,0
+CAF.US,D,20130812,000000,7.85354,8.05899,7.84714,8.05899,1003383.5812644,0
+CAF.US,D,20130813,000000,8.09728,8.21766,7.96271,8.15327,560789.81139914,0
+CAF.US,D,20130814,000000,8.14217,8.25505,8.08199,8.23985,475446.73023812,0
+CAF.US,D,20130815,000000,8.14987,8.16437,7.97241,7.98041,422193.44776317,0
+CAF.US,D,20130816,000000,7.9999,8.11168,7.9999,8.0371,308456.35092094,0
+CAF.US,D,20130819,000000,8.13208,8.13208,8.0104,8.0371,166474.26997198,0
+CAF.US,D,20130820,000000,7.92382,7.9999,7.83094,7.9999,376238.71159038,0
+CAF.US,D,20130821,000000,7.94652,7.94652,7.80415,7.83094,226275.93981712,0
+CAF.US,D,20130822,000000,7.89723,8.09388,7.89723,8.09388,317968.36617838,0
+CAF.US,D,20130823,000000,8.05899,8.05899,7.87703,7.99591,307398.1267209,0
+CAF.US,D,20130826,000000,8.11168,8.14217,8.05239,8.11168,273121.8648011,0
+CAF.US,D,20130827,000000,8.06329,8.07519,7.96911,8.06669,259374.95231968,0
+CAF.US,D,20130828,000000,7.98041,8.13878,7.97241,8.12018,335424.06441948,0
+CAF.US,D,20130829,000000,8.10398,8.14567,8.04829,8.05649,185411.28205076,0
+CAF.US,D,20130830,000000,8.0444,8.06669,7.95062,7.97241,263329.79020905,0
+CAF.US,D,20130903,000000,8.19476,8.22536,8.08879,8.16437,271968.62046967,0
+CAF.US,D,20130904,000000,8.17617,8.23985,8.17357,8.23985,167790.54884462,0
+CAF.US,D,20130905,000000,8.23985,8.26605,8.18387,8.23985,222752.19326066,0
+CAF.US,D,20130906,000000,8.27715,8.31874,8.22536,8.30934,303732.35007331,0
+CAF.US,D,20130909,000000,8.5062,8.65637,8.4798,8.64867,874067.1837229,0
+CAF.US,D,20130910,000000,8.65377,8.84892,8.65377,8.84892,865006.26403655,0
+CAF.US,D,20130911,000000,8.75474,8.79294,8.62067,8.78864,583903.70841115,0
+CAF.US,D,20130912,000000,8.82603,8.88112,8.75474,8.81493,1337538.376771,0
+CAF.US,D,20130913,000000,8.76234,8.78444,8.65637,8.73095,311414.97774865,0
+CAF.US,D,20130916,000000,8.75474,8.81073,8.65637,8.67926,360550.38779301,0
+CAF.US,D,20130917,000000,8.55449,8.58338,8.31874,8.34583,972116.95697967,0
+CAF.US,D,20130918,000000,8.31184,8.62747,8.31184,8.60038,637026.9633379,0
+CAF.US,D,20130919,000000,8.56808,8.56808,8.4951,8.53579,166880.35600716,0
+CAF.US,D,20130920,000000,8.5113,8.5138,8.40862,8.43151,212568.03560016,0
+CAF.US,D,20130923,000000,8.4875,8.54519,8.46631,8.4917,282669.88768727,0
+CAF.US,D,20130924,000000,8.44931,8.5002,8.41372,8.42471,160685.04344095,0
+CAF.US,D,20130925,000000,8.41372,8.45361,8.36703,8.38142,155215.8847209,0
+CAF.US,D,20130926,000000,8.30004,8.36283,8.30004,8.35353,361673.62576715,0
+CAF.US,D,20130927,000000,8.30934,8.33903,8.28135,8.30934,86734.375926859,0
+CAF.US,D,20130930,000000,8.26605,8.34243,8.23985,8.30004,300820.73320534,0
+CAF.US,D,20131001,000000,8.34583,8.46631,8.32714,8.35353,214264.39499834,0
+CAF.US,D,20131002,000000,8.32714,8.37133,8.31184,8.36023,230976.93579083,0
+CAF.US,D,20131003,000000,8.38142,8.44771,8.30004,8.35353,148845.53507057,0
+CAF.US,D,20131004,000000,8.38142,8.43911,8.36283,8.41622,152825.37825767,0
+CAF.US,D,20131007,000000,8.35353,8.38142,8.30934,8.34243,166208.21360411,0
+CAF.US,D,20131008,000000,8.43491,8.4833,8.42471,8.4798,778116.85526375,0
+CAF.US,D,20131009,000000,8.4917,8.51889,8.45361,8.4875,231162.97520596,0
+CAF.US,D,20131010,000000,8.51889,8.57828,8.502,8.54769,262321.57660447,0
+CAF.US,D,20131011,000000,8.56808,8.63427,8.55279,8.63427,123510.167408,0
+CAF.US,D,20131014,000000,8.54519,8.74025,8.54009,8.66816,181454.44373757,0
+CAF.US,D,20131015,000000,8.69366,8.69366,8.60038,8.60038,448516.02458022,0
+CAF.US,D,20131016,000000,8.51889,8.54519,8.4917,8.52489,481462.00466065,0
+CAF.US,D,20131017,000000,8.5062,8.52149,8.44931,8.4731,311830.06569101,0
+CAF.US,D,20131018,000000,8.4951,8.55879,8.4917,8.52489,165490.06145323,0
+CAF.US,D,20131021,000000,8.62067,8.72075,8.62067,8.70636,564992.70184202,0
+CAF.US,D,20131022,000000,8.67926,8.74285,8.67496,8.72845,294993.49862176,0
+CAF.US,D,20131023,000000,8.62067,8.62067,8.5138,8.52489,492432.32888185,0
+CAF.US,D,20131024,000000,8.4875,8.52989,8.46801,8.5062,177864.68319509,0
+CAF.US,D,20131025,000000,8.4731,8.4765,7.62348,8.36703,411714.22758943,0
+CAF.US,D,20131028,000000,8.36703,8.38652,8.32714,8.34243,189330.1123114,0
+CAF.US,D,20131029,000000,8.32963,8.38142,8.31874,8.35353,223064.25937636,0
+CAF.US,D,20131030,000000,8.45781,8.5062,8.33903,8.36023,326055.07946507,0
+CAF.US,D,20131031,000000,8.32374,8.39842,8.30004,8.36283,215406.63699876,0
+CAF.US,D,20131101,000000,8.41372,8.46281,8.39422,8.39422,171875.4142822,0
+CAF.US,D,20131104,000000,8.4731,8.4731,8.40432,8.43151,283336.02881887,0
+CAF.US,D,20131105,000000,8.42471,8.44331,8.39422,8.41882,225688.81542636,0
+CAF.US,D,20131106,000000,8.41882,8.43491,8.37972,8.38142,108473.98177549,0
+CAF.US,D,20131107,000000,8.33903,8.37553,8.16167,8.18037,629189.30281662,0
+CAF.US,D,20131108,000000,8.18717,8.22206,8.13458,8.22206,590752.15935413,0
+CAF.US,D,20131111,000000,8.32963,8.39002,8.30424,8.39002,487581.30112175,0
+CAF.US,D,20131112,000000,8.39002,8.39002,8.33903,8.34833,290172.47721893,0
+CAF.US,D,20131113,000000,8.23985,8.28984,8.22536,8.27035,365012.3331204,0
+CAF.US,D,20131114,000000,8.30004,8.43911,8.30004,8.39002,213139.15660037,0
+CAF.US,D,20131115,000000,8.53409,8.85992,8.5062,8.85482,1177537.478276,0
+CAF.US,D,20131118,000000,9.22405,9.28783,9.16406,9.23534,1451847.5948253,0
+CAF.US,D,20131119,000000,9.20055,9.20055,9.02329,9.11527,747574.38440137,0
+CAF.US,D,20131120,000000,9.19025,9.20055,9.02329,9.05518,769887.11167403,0
+CAF.US,D,20131121,000000,9.01299,9.15366,8.99519,9.14806,284220.21614669,0
+CAF.US,D,20131122,000000,9.14806,9.14806,9.02329,9.06928,326827.24305905,0
+CAF.US,D,20131125,000000,9.08897,9.08897,8.92951,8.93521,150214.8251744,0
+CAF.US,D,20131126,000000,8.9755,8.9793,8.88112,8.94171,273848.01864725,0
+CAF.US,D,20131127,000000,8.99519,9.08897,8.99519,9.07398,406288.07798148,0
+CAF.US,D,20131129,000000,9.10307,9.18555,9.08897,9.16406,178921.90718322,0
+CAF.US,D,20131202,000000,9.10307,9.13776,9.01299,9.01299,378699.23288726,0
+CAF.US,D,20131203,000000,9.00549,9.06928,8.93801,8.9793,239270.69294275,0
+CAF.US,D,20131204,000000,9.08897,9.29153,9.08427,9.26154,924404.84848224,0
+CAF.US,D,20131205,000000,9.25874,9.36282,9.25404,9.31503,648512.39669239,0
+CAF.US,D,20131206,000000,9.32912,9.35162,9.25874,9.33662,282773.90972584,0
+CAF.US,D,20131209,000000,9.38631,9.50499,9.34782,9.50499,638537.28332094,0
+CAF.US,D,20131210,000000,9.46789,9.53498,9.4576,9.53498,291393.73596019,0
+CAF.US,D,20131211,000000,9.39571,9.39571,9.29623,9.31783,647489.17990917,0
+CAF.US,D,20131212,000000,9.30003,9.31503,9.22405,9.25874,294224.33566351,0
+CAF.US,D,20131213,000000,9.38911,9.40411,9.28783,9.32062,456141.64017672,0
+CAF.US,D,20131216,000000,9.27284,9.28783,9.20055,9.26154,559187.47192044,0
+CAF.US,D,20131217,000000,9.20525,9.20905,9.13027,9.14806,326686.21317984,0
+CAF.US,D,20131218,000000,9.18275,9.20525,9.05048,9.18555,570038.77092444,0
+CAF.US,D,20131219,000000,9.06178,9.10777,9.01299,9.10307,335989.18414824,0
+CAF.US,D,20131220,000000,9.04398,9.06558,8.89981,8.91921,786717.67747182,0
+CAF.US,D,20131223,000000,8.93801,8.93801,8.77004,8.77004,552007.95083549,0
+CAF.US,D,20131224,000000,8.82773,8.9436,8.81493,8.88372,297520.03390465,0
+CAF.US,D,20131226,000000,8.83363,8.83363,8.73695,8.73695,290211.48548339,0
+CAF.US,D,20131227,000000,8.79374,8.9661,8.79374,8.9483,689602.10213834,0
+CAF.US,D,20131230,000000,8.9727,8.9727,8.87942,8.90151,344552.99851566,0
+CAF.US,D,20131231,000000,8.9811,8.99239,8.93241,8.9858,275225.31044635,0
+CAF.US,D,20140102,000000,8.9436,8.9596,8.77764,8.80813,233885.55202307,0
+CAF.US,D,20140103,000000,8.75554,8.77764,8.63167,8.63167,671423.25068681,0
+CAF.US,D,20140106,000000,8.58848,8.60458,8.4993,8.501,479214.52850045,0
+CAF.US,D,20140107,000000,8.53579,8.61218,8.5138,8.59348,419125.79783734,0
+CAF.US,D,20140108,000000,8.60458,8.63167,8.5138,8.53579,323535.54566554,0
+CAF.US,D,20140109,000000,8.5062,8.56299,8.46801,8.53409,422934.60478796,0
+CAF.US,D,20140110,000000,8.5062,8.54769,8.45361,8.4993,383838.32167724,0
+CAF.US,D,20140113,000000,8.46121,8.46551,8.37383,8.42302,633307.17524721,0
+CAF.US,D,20140114,000000,8.4901,8.54769,8.45361,8.52149,209137.30875126,0
+CAF.US,D,20140115,000000,8.52909,8.54769,8.4875,8.4875,292966.06908161,0
+CAF.US,D,20140116,000000,8.4798,8.4798,8.38912,8.39922,448520.02542785,0
+CAF.US,D,20140117,000000,8.36193,8.41882,8.35083,8.36193,386762.94130003,0
+CAF.US,D,20140121,000000,8.42731,8.44931,8.36533,8.39672,413050.51070026,0
+CAF.US,D,20140122,000000,8.56808,8.60458,8.5138,8.60458,853291.78215483,0
+CAF.US,D,20140123,000000,8.52909,8.60038,8.4833,8.56808,759148.83661579,0
+CAF.US,D,20140124,000000,8.54769,8.55879,8.34073,8.38912,732436.17715411,0
+CAF.US,D,20140127,000000,8.35083,8.44251,8.26945,8.34833,762095.46090059,0
+CAF.US,D,20140128,000000,8.37043,8.43151,8.37043,8.40862,258929.85802004,0
+CAF.US,D,20140129,000000,8.41542,8.42302,8.34073,8.37892,296361.78851368,0
+CAF.US,D,20140130,000000,8.43411,8.44251,8.34073,8.44251,370095.41004346,0
+CAF.US,D,20140131,000000,8.29584,8.37892,8.29584,8.36533,457530.93451874,0
+CAF.US,D,20140203,000000,8.32204,8.38142,8.10238,8.10568,681044.28904237,0
+CAF.US,D,20140204,000000,8.12518,8.27635,8.12518,8.24995,149431.65924942,0
+CAF.US,D,20140205,000000,8.19316,8.22706,8.13628,8.20076,405173.84191452,0
+CAF.US,D,20140206,000000,8.26945,8.37043,8.26445,8.35943,246233.16804338,0
+CAF.US,D,20140207,000000,8.40862,8.46121,8.38912,8.40862,367778.91926152,0
+CAF.US,D,20140210,000000,8.52909,8.71825,8.51889,8.66896,1321044.8823866,0
+CAF.US,D,20140211,000000,8.71315,9.01209,8.71315,8.99989,716836.87221667,0
+CAF.US,D,20140212,000000,8.9614,9.03838,8.86332,8.89811,203200.05085766,0
+CAF.US,D,20140213,000000,8.86332,8.87092,8.79374,8.83363,230759.88980651,0
+CAF.US,D,20140214,000000,8.87092,8.99709,8.87092,8.9596,293769.23924478,0
+CAF.US,D,20140218,000000,8.99709,9.00829,8.92481,8.9661,524161.05106866,0
+CAF.US,D,20140219,000000,9.01959,9.04678,8.91361,8.93991,301886.95910065,0
+CAF.US,D,20140220,000000,8.9483,8.9483,8.83103,8.84133,279815.28289813,0
+CAF.US,D,20140221,000000,8.80054,8.81073,8.69876,8.69876,330174.95231948,0
+CAF.US,D,20140224,000000,8.60798,8.63167,8.51889,8.51889,319386.66666577,0
+CAF.US,D,20140225,000000,8.42302,8.42302,8.30764,8.31364,345911.28628849,0
+CAF.US,D,20140226,000000,8.39332,8.42731,8.35083,8.35083,218864.36956921,0
+CAF.US,D,20140227,000000,8.39922,8.4875,8.35943,8.4722,455095.41851959,0
+CAF.US,D,20140228,000000,8.4951,8.5062,8.38482,8.39672,284928.36617847,0
+CAF.US,D,20140303,000000,8.4875,8.4875,8.35943,8.39672,251435.27018365,0
+CAF.US,D,20140304,000000,8.4722,8.5062,8.40352,8.46121,304347.48039753,0
+CAF.US,D,20140305,000000,8.41542,8.41542,8.23046,8.26105,660572.95189473,0
+CAF.US,D,20140306,000000,8.27285,8.41882,8.27285,8.37043,309994.67683744,0
+CAF.US,D,20140307,000000,8.34493,8.36193,8.27635,8.28055,200617.50370785,0
+CAF.US,D,20140310,000000,8.15157,8.17447,7.92142,7.98931,1085827.0481004,0
+CAF.US,D,20140311,000000,7.99661,8.08369,7.94732,8.0113,380469.60796672,0
+CAF.US,D,20140312,000000,7.94732,8.09558,7.94732,8.09558,308664.39499807,0
+CAF.US,D,20140313,000000,8.10238,8.20756,7.99181,8.0266,566343.98813148,0
+CAF.US,D,20140314,000000,7.99181,8.04989,7.96671,7.97331,370416.47806634,0
+CAF.US,D,20140317,000000,8.0071,8.11338,8.0071,8.08709,300840.73744353,0
+CAF.US,D,20140318,000000,8.10568,8.15157,8.06839,8.10568,190458.35134509,0
+CAF.US,D,20140319,000000,8.07519,8.07519,7.96271,7.97331,211299.76689917,0
+CAF.US,D,20140320,000000,7.89483,7.95461,7.83734,7.90932,459998.45729898,0
+CAF.US,D,20140321,000000,8.15157,8.18637,8.07519,8.07519,678785.81055117,0
+CAF.US,D,20140324,000000,8.13968,8.22366,8.06499,8.19646,665313.95634481,0
+CAF.US,D,20140325,000000,8.25415,8.28055,8.18637,8.18976,151119.01674041,0
+CAF.US,D,20140326,000000,8.21176,8.25845,8.11338,8.13968,119773.37571486,0
+CAF.US,D,20140327,000000,8.10238,8.13378,8.07519,8.07519,173610.78194484,0
+CAF.US,D,20140328,000000,8.10568,8.24575,8.10568,8.20756,383216.18986966,0
+CAF.US,D,20140331,000000,8.24155,8.24155,8.11338,8.13968,308930.45136594,0
+CAF.US,D,20140401,000000,8.20076,8.23046,8.14907,8.20756,318616.50349561,0
+CAF.US,D,20140402,000000,8.26105,8.31104,8.21596,8.31104,205549.54863261,0
+CAF.US,D,20140403,000000,8.28055,8.28055,8.09049,8.18637,495906.06484285,0
+CAF.US,D,20140404,000000,8.25415,8.28394,8.14907,8.16347,224106.48018585,0
+CAF.US,D,20140407,000000,8.21176,8.26105,8.06839,8.06839,321217.05445979,0
+CAF.US,D,20140408,000000,8.23895,8.30254,8.23895,8.30254,304669.54863233,0
+CAF.US,D,20140409,000000,8.33313,8.44931,8.30254,8.44931,336505.29349344,0
+CAF.US,D,20140410,000000,8.56808,8.78094,8.56808,8.64107,1724707.4041062,0
+CAF.US,D,20140411,000000,8.56808,8.72165,8.5096,8.71825,539448.28989041,0
+CAF.US,D,20140414,000000,8.70216,8.73695,8.60038,8.61218,438981.00444886,0
+CAF.US,D,20140415,000000,8.54769,8.54769,8.41292,8.5096,433308.80271122,0
+CAF.US,D,20140416,000000,8.52909,8.55879,8.4993,8.501,252752.5492682,0
+CAF.US,D,20140417,000000,8.4951,8.4951,8.41542,8.41542,224180.49586714,0
+CAF.US,D,20140421,000000,8.37043,8.37043,8.26105,8.26445,331327.19643899,0
+CAF.US,D,20140422,000000,8.26945,8.29234,8.18217,8.18217,399119.55922753,0
+CAF.US,D,20140423,000000,8.12518,8.20756,8.12518,8.16347,493510.55732008,0
+CAF.US,D,20140424,000000,8.18976,8.19646,8.08709,8.13378,386337.85123858,0
+CAF.US,D,20140425,000000,8.0444,8.10238,8.0427,8.10238,184626.11570196,0
+CAF.US,D,20140428,000000,8.0444,8.06079,7.96991,8.0307,350451.24814481,0
+CAF.US,D,20140429,000000,8.11338,8.15497,8.08369,8.15497,346373.38419059,0
+CAF.US,D,20140430,000000,8.08709,8.13628,8.05729,8.08369,164188.78575923,0
+CAF.US,D,20140501,000000,8.05729,8.13628,8.05729,8.12098,140070.67599028,0
+CAF.US,D,20140502,000000,8.15157,8.15157,8.09898,8.13628,111176.55435442,0
+CAF.US,D,20140505,000000,8.06079,8.13628,8.0444,8.12518,304652.54502987,0
+CAF.US,D,20140506,000000,8.09898,8.13378,8.06839,8.08029,248596.66878506,0
+CAF.US,D,20140507,000000,8.0444,8.04989,7.95461,7.96271,214149.37062877,0
+CAF.US,D,20140508,000000,7.98211,8.0039,7.94332,7.95461,211125.73002695,0
+CAF.US,D,20140509,000000,7.94332,7.98931,7.92142,7.93272,228745.46302118,0
+CAF.US,D,20140512,000000,8.09898,8.13628,8.08029,8.09898,391752.99851553,0
+CAF.US,D,20140513,000000,8.10918,8.10918,8.06839,8.10238,159801.85632504,0
+CAF.US,D,20140514,000000,8.13378,8.13628,8.08369,8.08709,147754.30387752,0
+CAF.US,D,20140515,000000,8.0371,8.0371,7.96991,8.0113,422975.61347624,0
+CAF.US,D,20140516,000000,8.0008,8.06079,8.0008,8.0346,176594.41407028,0
+CAF.US,D,20140519,000000,7.96271,8.0008,7.95461,7.99661,220496.71540518,0
+CAF.US,D,20140520,000000,7.96671,7.96671,7.91742,7.94732,335145.00529679,0
+CAF.US,D,20140521,000000,8.0371,8.06079,8.0071,8.0371,272121.6528918,0
+CAF.US,D,20140522,000000,8.0193,8.10918,8.0193,8.09898,282415.83386231,0
+CAF.US,D,20140523,000000,8.10568,8.18637,8.06499,8.17447,305124.64505106,0
+CAF.US,D,20140527,000000,8.15157,8.16347,8.08369,8.09049,192195.71943154,0
+CAF.US,D,20140528,000000,8.15157,8.24575,8.13628,8.23555,193512.99851609,0
+CAF.US,D,20140529,000000,8.21176,8.24575,8.17447,8.24155,218148.21784215,0
+CAF.US,D,20140530,000000,8.24995,8.28394,8.21176,8.22706,253106.62428409,0
+CAF.US,D,20140602,000000,8.20416,8.37383,8.20416,8.37043,269396.07543895,0
+CAF.US,D,20140603,000000,8.32634,8.34493,8.28394,8.34493,272127.65416325,0
+CAF.US,D,20140604,000000,8.24995,8.31364,8.19646,8.29834,783533.00275261,0
+CAF.US,D,20140605,000000,8.34833,8.40352,8.30764,8.38482,575822.99639592,0
+CAF.US,D,20140606,000000,8.33313,8.40352,8.32634,8.38482,389653.55371791,0
+CAF.US,D,20140609,000000,8.39332,8.44681,8.38912,8.41292,217291.03623588,0
+CAF.US,D,20140610,000000,8.44931,8.4875,8.37892,8.43741,284063.18287693,0
+CAF.US,D,20140611,000000,8.45361,8.45691,8.38142,8.41292,172105.46302134,0
+CAF.US,D,20140612,000000,8.41292,8.44251,8.37892,8.39332,89641.991947194,0
+CAF.US,D,20140613,000000,8.45691,8.501,8.44681,8.501,192736.83407447,0
+CAF.US,D,20140616,000000,8.52909,8.55279,8.44681,8.46121,207321.92413589,0
+CAF.US,D,20140617,000000,8.44681,8.46801,8.40862,8.43411,124540.38567458,0
+CAF.US,D,20140618,000000,8.35083,8.43741,8.35083,8.43741,100759.34731906,0
+CAF.US,D,20140619,000000,8.35943,8.35943,8.21596,8.23555,497181.33502721,0
+CAF.US,D,20140620,000000,8.21596,8.24155,8.20416,8.21176,193148.9213811,0
+CAF.US,D,20140623,000000,8.20076,8.23555,8.19646,8.22036,232903.34392814,0
+CAF.US,D,20140624,000000,8.22706,8.27285,8.20416,8.22036,290652.5789354,0
+CAF.US,D,20140625,000000,8.21176,8.23895,8.20416,8.22366,101590.52341569,0
+CAF.US,D,20140626,000000,8.25415,8.26105,8.23555,8.24575,65579.894045164,0
+CAF.US,D,20140627,000000,8.32884,8.32884,8.22706,8.22706,99291.036236211,0
+CAF.US,D,20140630,000000,8.22706,8.29584,8.22706,8.28394,166173.20618728,0
+CAF.US,D,20140701,000000,8.35683,8.38912,8.31704,8.36533,198867.13286657,0
+CAF.US,D,20140702,000000,8.41882,8.44931,8.38142,8.44251,470607.70502092,0
+CAF.US,D,20140703,000000,8.4901,8.54009,8.44931,8.52909,198758.10976846,0
+CAF.US,D,20140707,000000,8.5138,8.5138,8.43411,8.44931,376146.69209472,0
+CAF.US,D,20140708,000000,8.43411,8.46801,8.40352,8.44251,121224.68319525,0
+CAF.US,D,20140709,000000,8.35683,8.39332,8.34493,8.37892,103486.92519572,0
+CAF.US,D,20140710,000000,8.34073,8.36533,8.26445,8.29234,135663.74231791,0
+CAF.US,D,20140711,000000,8.29584,8.36193,8.28724,8.30254,135889.79020941,0
+CAF.US,D,20140714,000000,8.37892,8.44251,8.37892,8.39332,353179.82623338,0
+CAF.US,D,20140715,000000,8.39672,8.42731,8.38912,8.41542,101377.47827901,0
+CAF.US,D,20140716,000000,8.41882,8.44251,8.40352,8.41292,85577.130747799,0
+CAF.US,D,20140717,000000,8.41292,8.42731,8.34073,8.37383,523086.82347808,0
+CAF.US,D,20140718,000000,8.44251,8.44251,8.38482,8.44251,229791.68467831,0
+CAF.US,D,20140721,000000,8.41882,8.4993,8.40862,8.4901,523282.8650123,0
+CAF.US,D,20140722,000000,8.53579,8.82773,8.53579,8.80813,1174609.8580175,0
+CAF.US,D,20140723,000000,8.92481,9.00359,8.77084,8.81493,971267.77706868,0
+CAF.US,D,20140724,000000,8.92481,9.04208,8.88622,9.00359,877503.91184326,0
+CAF.US,D,20140725,000000,9.07208,9.08338,9.00359,9.04208,790134.40135399,0
+CAF.US,D,20140728,000000,9.22684,9.27933,9.19965,9.26434,566914.10891978,0
+CAF.US,D,20140729,000000,9.23904,9.30283,9.22684,9.26434,527576.77473892,0
+CAF.US,D,20140730,000000,9.24564,9.26904,9.10677,9.21185,599682.05128036,0
+CAF.US,D,20140731,000000,9.24564,9.29533,9.20345,9.20905,296654.85060311,0
+CAF.US,D,20140801,000000,9.15086,9.27563,9.11057,9.27563,344880.06781001,0
+CAF.US,D,20140804,000000,9.35162,9.56297,9.35162,9.55098,1050886.6454728,0
+CAF.US,D,20140805,000000,9.4351,9.47259,9.34412,9.37031,901077.90633355,0
+CAF.US,D,20140806,000000,9.30283,9.35912,9.30283,9.32062,361189.52320305,0
+CAF.US,D,20140807,000000,9.24284,9.26434,9.06458,9.11057,929110.8455155,0
+CAF.US,D,20140808,000000,9.13686,9.34782,9.13686,9.34782,541000.61877364,0
+CAF.US,D,20140811,000000,9.4351,9.47539,9.36562,9.4529,398671.46429216,0
+CAF.US,D,20140812,000000,9.4351,9.4576,9.39571,9.40411,290489.54439418,0
+CAF.US,D,20140813,000000,9.4388,9.4529,9.37031,9.37311,258988.87052269,0
+CAF.US,D,20140814,000000,9.34782,9.36562,9.28783,9.34412,448669.05700234,0
+CAF.US,D,20140815,000000,9.4238,9.4529,9.37031,9.39381,307423.13201863,0
+CAF.US,D,20140818,000000,9.40411,9.52598,9.40411,9.51798,673637.719854,0
+CAF.US,D,20140819,000000,9.54798,9.58197,9.46789,9.58197,506948.40432152,0
+CAF.US,D,20140820,000000,9.54098,9.54098,9.4238,9.4238,356839.60160951,0
+CAF.US,D,20140821,000000,9.37031,9.39941,9.33282,9.34412,181299.41089163,0
+CAF.US,D,20140822,000000,9.35162,9.4304,9.35162,9.39571,399552.65098425,0
+CAF.US,D,20140825,000000,9.38161,9.39941,9.34032,9.35912,532933.90972514,0
+CAF.US,D,20140826,000000,9.29533,9.31503,9.25314,9.25314,490663.95422621,0
+CAF.US,D,20140827,000000,9.26064,9.26064,9.13866,9.15086,697472.76965262,0
+CAF.US,D,20140828,000000,9.09177,9.13306,8.99989,9.04868,707958.99130972,0
+CAF.US,D,20140829,000000,9.11337,9.13686,9.04868,9.10677,488179.42784351,0
+CAF.US,D,20140902,000000,9.26904,9.41441,9.26904,9.41251,1123246.9760511,0
+CAF.US,D,20140903,000000,9.58197,9.67695,9.56997,9.65695,1032742.8014381,0
+CAF.US,D,20140904,000000,9.66995,9.73294,9.64596,9.66995,478216.31701497,0
+CAF.US,D,20140905,000000,9.72994,9.78993,9.72394,9.78593,408472.54079139,0
+CAF.US,D,20140908,000000,9.78993,9.79992,9.76693,9.77593,177491.60415292,0
+CAF.US,D,20140909,000000,9.74793,9.80892,9.72994,9.78593,687903.74231635,0
+CAF.US,D,20140910,000000,9.69095,9.74394,9.64596,9.72394,578537.57151776,0
+CAF.US,D,20140911,000000,9.63196,9.71794,9.63196,9.68495,204544.33566376,0
+CAF.US,D,20140912,000000,9.72194,9.74793,9.65395,9.66495,317256.21529896,0
+CAF.US,D,20140915,000000,9.63796,9.68795,9.62396,9.66195,465806.68785628,0
+CAF.US,D,20140916,000000,9.50299,9.65695,9.4491,9.65395,1610382.1826613,0
+CAF.US,D,20140917,000000,9.60896,9.60896,9.49129,9.49419,504720.93239951,0
+CAF.US,D,20140918,000000,9.52098,9.53698,9.47539,9.48759,417822.52171953,0
+CAF.US,D,20140919,000000,9.51098,9.53698,9.4388,9.47259,261078.31320121,0
+CAF.US,D,20140922,000000,9.37031,9.41251,9.01959,9.03838,1178199.6185599,0
+CAF.US,D,20140923,000000,9.09837,9.16966,9.06738,9.14526,310504.78491118,0
+CAF.US,D,20140924,000000,9.30283,9.39381,9.28783,9.39381,587403.44988179,0
+CAF.US,D,20140925,000000,9.34032,9.39571,9.27563,9.39571,851583.42021375,0
+CAF.US,D,20140926,000000,9.4538,9.49789,9.4426,9.49789,215261.60627191,0
+CAF.US,D,20140929,000000,9.40791,9.41161,9.36102,9.39941,214832.51536282,0
+CAF.US,D,20140930,000000,9.38821,9.49319,9.38821,9.4501,190871.43886363,0
+CAF.US,D,20141001,000000,9.39941,9.39941,9.18185,9.25874,432373.60457602,0
+CAF.US,D,20141002,000000,9.22774,9.27933,9.10307,9.22774,424592.95613358,0
+CAF.US,D,20141003,000000,9.34502,9.46229,9.34132,9.35252,359829.2350064,0
+CAF.US,D,20141006,000000,9.4426,9.46229,9.26434,9.34972,812564.15342005,0
+CAF.US,D,20141007,000000,9.31033,9.38441,9.31033,9.34502,154689.77325661,0
+CAF.US,D,20141008,000000,9.37221,9.53298,9.34972,9.51298,328978.69887595,0
+CAF.US,D,20141009,000000,9.50499,9.54798,9.4266,9.49039,500646.06908102,0
+CAF.US,D,20141010,000000,9.35252,9.41161,9.29533,9.32062,229815.68976413,0
+CAF.US,D,20141013,000000,9.30283,9.36851,9.17806,9.17806,320661.93685012,0
+CAF.US,D,20141014,000000,9.19875,9.22405,9.11997,9.18185,222502.14028333,0
+CAF.US,D,20141015,000000,9.09277,9.09277,8.76144,9.06558,1164423.6999331,0
+CAF.US,D,20141016,000000,8.77424,9.26814,8.62237,9.24844,1167330.3157416,0
+CAF.US,D,20141017,000000,9.30653,9.33282,9.22125,9.23344,220910.80313564,0
+CAF.US,D,20141020,000000,9.21375,9.25594,9.18555,9.24844,86598.347107194,0
+CAF.US,D,20141021,000000,9.21745,9.28503,9.19025,9.22125,273090.85823191,0
+CAF.US,D,20141022,000000,9.19025,9.19875,9.11057,9.11617,112354.80398358,0
+CAF.US,D,20141023,000000,9.13496,9.19405,9.04588,9.18185,250721.11888041,0
+CAF.US,D,20141024,000000,9.17336,9.20525,9.11057,9.20525,78002.52595867,0
+CAF.US,D,20141027,000000,9.11617,9.11617,9.03369,9.04868,282293.80800938,0
+CAF.US,D,20141028,000000,9.23534,9.28973,9.23534,9.28973,370216.43568448,0
+CAF.US,D,20141029,000000,9.36382,9.37221,9.28973,9.32062,219063.41173916,0
+CAF.US,D,20141030,000000,9.31503,9.36102,9.10307,9.31873,295794.66836111,0
+CAF.US,D,20141031,000000,9.4398,9.54098,9.38821,9.54098,521553.49862112,0
+CAF.US,D,20141103,000000,9.47449,9.61396,9.47449,9.60596,452886.95062386,0
+CAF.US,D,20141104,000000,9.58197,9.59497,9.51798,9.58197,128219.16507699,0
+CAF.US,D,20141105,000000,9.53298,9.55098,9.4538,9.48199,126313.76138977,0
+CAF.US,D,20141106,000000,9.4304,9.46979,9.34502,9.35722,479833.65967231,0
+CAF.US,D,20141107,000000,9.32622,9.34132,9.27563,9.31873,313558.43187028,0
+CAF.US,D,20141110,000000,9.51998,9.65695,9.50898,9.65695,992907.36172638,0
+CAF.US,D,20141111,000000,9.67295,9.76993,9.66195,9.76293,650315.77876486,0
+CAF.US,D,20141112,000000,9.78593,9.82792,9.75893,9.77493,439303.07268365,0
+CAF.US,D,20141113,000000,9.81292,9.82492,9.71594,9.73194,458127.06081668,0
+CAF.US,D,20141114,000000,9.79692,10.1219,9.78193,10.1049,1313420.267002,0
+CAF.US,D,20141117,000000,9.9129,9.9129,9.76293,9.83192,739056.57978177,0
+CAF.US,D,20141118,000000,9.75893,9.78593,9.69595,9.73194,558870.40474519,0
+CAF.US,D,20141119,000000,9.67995,9.69595,9.55897,9.60297,835875.09217819,0
+CAF.US,D,20141120,000000,9.59897,9.65695,9.57197,9.60996,385857.74952212,0
+CAF.US,D,20141121,000000,9.99988,10.0619,9.9309,9.98788,565297.76647436,0
+CAF.US,D,20141124,000000,10.0469,10.1219,10.0169,10.1049,534286.19622651,0
+CAF.US,D,20141125,000000,10.1369,10.2568,9.9129,10.1239,1035975.4863289,0
+CAF.US,D,20141126,000000,10.2608,10.3978,10.2528,10.3818,851797.46556234,0
+CAF.US,D,20141128,000000,10.5248,10.6727,10.4628,10.5248,1210891.5448154,0
+CAF.US,D,20141201,000000,10.3728,10.4078,10.2778,10.3098,1027599.7118005,0
+CAF.US,D,20141202,000000,10.7087,10.8087,10.6507,10.7827,1033700.0042353,0
+CAF.US,D,20141203,000000,10.7547,11.1696,10.7497,11.1696,1377806.9082394,0
+CAF.US,D,20141204,000000,11.6975,11.9725,11.6935,11.9725,2225926.5946112,0
+CAF.US,D,20141205,000000,11.9895,11.9895,11.6575,11.8095,1562024.9374824,0
+CAF.US,D,20141208,000000,12.0484,12.2214,11.7015,11.7125,2680725.9504057,0
+CAF.US,D,20141209,000000,10.9347,11.2456,10.6267,11.1916,3465632.2441098,0
+CAF.US,D,20141210,000000,11.3856,11.4096,10.8557,10.9347,2341463.0726783,0
+CAF.US,D,20141211,000000,11.1016,11.3686,11.1016,11.2766,1147402.0936607,0
+CAF.US,D,20141212,000000,11.2606,11.3586,11.0597,11.1806,1156843.0938726,0
+CAF.US,D,20141215,000000,11.3676,11.4156,11.0127,11.1176,1272143.521929,0
+CAF.US,D,20141216,000000,11.3196,11.4796,11.3116,11.4096,1434646.9506211,0
+CAF.US,D,20141217,000000,11.4836,12.2664,11.4476,11.8655,1338576.5967328,0
+CAF.US,D,20141218,000000,11.8675,11.9025,11.6115,11.6825,1888414.0877251,0
+CAF.US,D,20141219,000000,11.8185,11.8655,11.7675,11.8445,566938.11400561,0
+CAF.US,D,20141222,000000,11.8655,11.8655,11.5186,11.5336,1117810.824324,0
+CAF.US,D,20141223,000000,11.3036,11.3586,11.2156,11.2496,1054627.4380136,0
+CAF.US,D,20141224,000000,11.2256,11.3946,11.0727,11.2926,1187976.6899733,0
+CAF.US,D,20141226,000000,11.8165,11.9485,11.8165,11.9055,1096800.3729573,0
+CAF.US,D,20141229,000000,11.8075,12.0225,11.8075,11.8365,638279.22864834,0
+CAF.US,D,20141230,000000,11.8945,12.0384,11.8165,11.9625,484364.61962144,0
+CAF.US,D,20141231,000000,12.1714,12.2684,12.1714,12.2284,749874.87179276,0
+CAF.US,D,20150102,000000,12.3244,12.4604,12.2754,12.3694,701203.56007431,0
+CAF.US,D,20150105,000000,12.4944,12.5783,12.3694,12.3854,1658268.3280309,0
+CAF.US,D,20150106,000000,12.4014,12.5993,12.4014,12.5483,1022532.6382679,0
+CAF.US,D,20150107,000000,12.5863,12.6223,12.5303,12.5833,1144550.4895073,0
+CAF.US,D,20150108,000000,12.3924,12.4014,12.1864,12.3074,1082379.317649,0
+CAF.US,D,20150109,000000,12.3274,12.3454,12.2394,12.2644,481303.97117898,0
+CAF.US,D,20150112,000000,12.1274,12.1714,12.1024,12.1494,603950.95570925,0
+CAF.US,D,20150113,000000,12.2604,12.3074,12.1544,12.1914,676981.42826679,0
+CAF.US,D,20150114,000000,12.1194,12.1524,12.0424,12.1524,468285.21296753,0
+CAF.US,D,20150115,000000,12.4174,12.5183,12.3404,12.4604,906994.15977706,0
+CAF.US,D,20150116,000000,12.1594,12.3174,12.1544,12.1674,1653117.236698,0
+CAF.US,D,20150120,000000,11.7955,11.8365,11.7165,11.8075,885333.57066926,0
+CAF.US,D,20150121,000000,12.2074,12.2564,12.1354,12.2204,1072584.2424212,0
+CAF.US,D,20150122,000000,12.2204,12.3974,12.1594,12.3454,1134832.4305965,0
+CAF.US,D,20150123,000000,12.2954,12.4814,12.2604,12.4504,764742.02161259,0
+CAF.US,D,20150126,000000,12.5063,12.6113,12.4604,12.4964,880658.58020519,0
+CAF.US,D,20150127,000000,12.2844,12.4084,12.2314,12.3974,664198.72006594,0
+CAF.US,D,20150128,000000,12.1274,12.2604,12.0834,12.1194,728819.41089008,0
+CAF.US,D,20150129,000000,12.1234,12.2364,12.0784,12.1834,577463.34392717,0
+CAF.US,D,20150130,000000,12.0384,12.0384,11.7005,11.7575,830221.89446683,0
+CAF.US,D,20150202,000000,11.7795,11.9275,11.7795,11.8525,564145.52235484,0
+CAF.US,D,20150203,000000,12.0594,12.3644,12.0105,12.2644,1551094.6217375,0
+CAF.US,D,20150204,000000,12.4864,12.5993,12.4074,12.4944,991148.98918983,0
+CAF.US,D,20150205,000000,12.1274,12.1994,11.9875,12.0664,722810.13773901,0
+CAF.US,D,20150206,000000,11.9275,12.0474,11.7955,11.8325,719976.53739996,0
+CAF.US,D,20150209,000000,11.8525,11.9795,11.8285,11.8325,200899.56346627,0
+CAF.US,D,20150210,000000,12.0185,12.1544,12.0185,12.0634,387299.05488342,0
+CAF.US,D,20150211,000000,12.0384,12.1674,12.0225,12.1674,441991.64229585,0
+CAF.US,D,20150212,000000,12.1834,12.3274,12.1644,12.2844,393462.36066852,0
+CAF.US,D,20150213,000000,12.3564,12.3564,12.2844,12.3044,107486.77262102,0
+CAF.US,D,20150217,000000,12.3814,12.4174,12.2604,12.3364,301877.95719347,0
+CAF.US,D,20150218,000000,12.3024,12.3974,12.1994,12.2724,237895.40156746,0
+CAF.US,D,20150219,000000,12.2724,12.2724,12.1084,12.1714,311663.03030215,0
+CAF.US,D,20150220,000000,12.1594,12.2814,12.1024,12.2284,370383.47107334,0
+CAF.US,D,20150223,000000,12.1754,12.2684,12.1644,12.1914,209495.38461479,0
+CAF.US,D,20150224,000000,12.1914,12.3764,12.1804,12.3364,434063.96270274,0
+CAF.US,D,20150225,000000,12.2524,12.2684,12.1354,12.1834,326668.20936547,0
+CAF.US,D,20150226,000000,12.3274,12.4084,12.3274,12.3974,272305.69188311,0
+CAF.US,D,20150227,000000,12.3204,12.4134,12.3204,12.3854,213999.33884237,0
+CAF.US,D,20150302,000000,12.3974,12.4654,12.3764,12.4454,373545.14091863,0
+CAF.US,D,20150303,000000,12.2564,12.2914,12.1394,12.1674,722749.12481254,0
+CAF.US,D,20150304,000000,12.1194,12.1314,11.8975,12.0155,822097.17312758,0
+CAF.US,D,20150305,000000,12.0155,12.1544,11.9795,12.1164,563795.44818659,0
+CAF.US,D,20150306,000000,12.0784,12.0784,11.8825,11.9225,203911.20152517,0
+CAF.US,D,20150309,000000,12.0384,12.0704,11.9275,11.9725,701887.70502027,0
+CAF.US,D,20150310,000000,11.8775,12.0105,11.8075,11.8905,694684.17884949,0
+CAF.US,D,20150311,000000,11.9285,12.0424,11.9285,12.0325,191243.51769389,0
+CAF.US,D,20150312,000000,12.2394,12.3124,12.2074,12.2524,379010.29879105,0
+CAF.US,D,20150313,000000,12.3274,12.3404,12.2434,12.3404,381244.77219643,0
+CAF.US,D,20150316,000000,12.6083,12.9253,12.6023,12.8803,1258730.6802253,0
+CAF.US,D,20150317,000000,12.9852,13.1182,12.9723,13.1052,471403.87370073,0
+CAF.US,D,20150318,000000,13.3222,13.3632,13.1252,13.2422,975835.74485845,0
+CAF.US,D,20150319,000000,13.2452,13.2592,13.0982,13.1402,306486.93367152,0
+CAF.US,D,20150320,000000,13.2662,13.2772,13.1542,13.2142,377022.87772727,0
+CAF.US,D,20150323,000000,13.2512,13.3592,13.1502,13.1862,523062.81839225,0
+CAF.US,D,20150324,000000,13.1182,13.1662,13.0472,13.1092,546658.81754455,0
+CAF.US,D,20150325,000000,13.0472,13.0472,12.6853,12.7723,1316600.9408736,0
+CAF.US,D,20150326,000000,12.8163,12.9003,12.7593,12.8363,411299.13964707,0
+CAF.US,D,20150327,000000,12.8933,13.1052,12.8933,13.0822,563298.34286766,0
+CAF.US,D,20150330,000000,13.4082,13.5581,13.3312,13.5131,717286.96757586,0
+CAF.US,D,20150331,000000,13.2262,13.3362,13.1862,13.2552,723490.28183733,0
+CAF.US,D,20150401,000000,13.4302,13.5691,13.4112,13.5401,427194.50730967,0
+CAF.US,D,20150402,000000,13.5171,13.5291,13.4272,13.4561,553365.23839641,0
+CAF.US,D,20150406,000000,13.5781,13.8191,13.5781,13.7731,388198.24538988,0
+CAF.US,D,20150407,000000,13.9201,13.966,13.8261,13.8721,537765.93345896,0
+CAF.US,D,20150408,000000,14.071,14.098,13.7761,13.966,990492.85017733,0
+CAF.US,D,20150409,000000,13.7841,13.7841,13.5931,13.6661,691074.41406883,0
+CAF.US,D,20150410,000000,13.8751,13.987,13.8381,13.955,801733.85886615,0
+CAF.US,D,20150413,000000,14.119,14.229,13.975,14.028,1253761.6274599,0
+CAF.US,D,20150414,000000,13.975,14.063,13.975,14.028,395153.71900715,0
+CAF.US,D,20150415,000000,13.6501,13.8261,13.6131,13.7841,951832.65945907,0
+CAF.US,D,20150416,000000,14.076,14.175,14.024,14.151,1057438.0334787,0
+CAF.US,D,20150417,000000,13.6211,13.6881,13.5401,13.6281,1462638.8811148,0
+CAF.US,D,20150420,000000,13.959,14.031,13.7621,13.8991,945471.31171592,0
+CAF.US,D,20150421,000000,14.104,14.148,14.08,14.135,519235.00741536,0
+CAF.US,D,20150422,000000,14.377,14.5909,14.375,14.5429,750097.91904853,0
+CAF.US,D,20150423,000000,14.4219,14.4949,14.337,14.4459,607013.60457553,0
+CAF.US,D,20150424,000000,14.4549,14.5559,14.4549,14.5159,553942.36066807,0
+CAF.US,D,20150427,000000,14.6679,14.7689,14.6429,14.7529,960685.53506828,0
+CAF.US,D,20150428,000000,14.5309,14.5939,14.5219,14.5559,533743.08115976,0
+CAF.US,D,20150429,000000,14.5159,14.5389,14.375,14.4269,598317.76223608,0
+CAF.US,D,20150430,000000,14.306,14.375,14.172,14.254,1005892.1127329,0
+CAF.US,D,20150501,000000,14.329,14.329,14.175,14.289,309220.51281964,0
+CAF.US,D,20150504,000000,14.256,14.351,14.237,14.334,531756.66030789,0
+CAF.US,D,20150505,000000,13.8721,13.8831,13.5781,13.6281,740138.80906763,0
+CAF.US,D,20150506,000000,13.6091,13.6131,13.2872,13.3062,1261967.3659638,0
+CAF.US,D,20150507,000000,13.0982,13.3392,13.0652,13.2262,1083579.5719402,0
+CAF.US,D,20150508,000000,13.4112,13.6281,13.3472,13.5971,348214.77431561,0
+CAF.US,D,20150511,000000,13.947,13.966,13.8151,13.8991,669352.81203456,0
+CAF.US,D,20150512,000000,13.8881,13.992,13.8581,13.936,562907.26001113,0
+CAF.US,D,20150513,000000,13.8381,13.9111,13.7701,13.8261,268732.93494309,0
+CAF.US,D,20150514,000000,13.8361,13.955,13.8361,13.936,384721.50879315,0
+CAF.US,D,20150515,000000,13.8721,13.8721,13.7261,13.7731,675879.19474274,0
+CAF.US,D,20150518,000000,13.6971,13.7041,13.5531,13.6881,217760.13562134,0
+CAF.US,D,20150519,000000,13.999,14.051,13.8751,13.979,720234.59207256,0
+CAF.US,D,20150520,000000,13.8781,14.044,13.8781,14.011,466435.82114723,0
+CAF.US,D,20150521,000000,14.144,14.351,14.113,14.217,634329.39181851,0
+CAF.US,D,20150522,000000,14.4909,14.5799,14.4379,14.5509,602789.70968256,0
+CAF.US,D,20150526,000000,14.9988,15.0508,14.7719,14.7959,966882.84805831,0
+CAF.US,D,20150527,000000,14.7959,14.8778,14.7569,14.8409,913499.53803515,0
+CAF.US,D,20150528,000000,14.044,14.334,13.8311,14.248,1417869.3960545,0
+CAF.US,D,20150529,000000,14.281,14.329,14.115,14.151,324865.82750491,0
+CAF.US,D,20150601,000000,14.5159,14.6259,14.4659,14.5559,664185.71731112,0
+CAF.US,D,20150602,000000,14.5749,14.8129,14.5749,14.7279,609403.11082685,0
+CAF.US,D,20150603,000000,14.6639,14.7159,14.6429,14.7039,737157.17736601,0
+CAF.US,D,20150604,000000,14.7039,14.7849,14.4329,14.5859,1231160.8391574,0
+CAF.US,D,20150605,000000,14.5859,14.6959,14.5859,14.6549,476868.03136123,0
+CAF.US,D,20150608,000000,14.7769,15.2898,14.7769,15.2238,1641962.8734855,0
+CAF.US,D,20150609,000000,14.9298,15.1918,14.9298,15.1268,566119.9406638,0
+CAF.US,D,20150610,000000,15.0748,15.2448,15.0748,15.1468,956238.59291953,0
+CAF.US,D,20150611,000000,15.2148,15.3008,15.1918,15.2388,370086.40813627,0
+CAF.US,D,20150612,000000,15.2678,15.3318,15.1988,15.2128,514120.92392311,0
+CAF.US,D,20150615,000000,14.9538,14.9538,14.7689,14.8369,899343.53888282,0
+CAF.US,D,20150616,000000,14.5309,14.5349,14.382,14.4659,814648.59503903,0
+CAF.US,D,20150617,000000,14.5829,14.6519,14.5189,14.5279,593102.65734099,0
+CAF.US,D,20150618,000000,14.188,14.26,14.095,14.181,871274.59207214,0
+CAF.US,D,20150619,000000,13.4641,13.6281,13.4302,13.4871,1563728.2983639,0
+CAF.US,D,20150622,000000,13.5581,13.6861,13.5041,13.6451,554357.44861043,0
+CAF.US,D,20150623,000000,13.8101,14.16,13.8101,14.113,741558.10976693,0
+CAF.US,D,20150624,000000,14.254,14.5219,14.233,14.351,929889.01038094,0
+CAF.US,D,20150625,000000,13.975,13.975,13.3992,13.6361,1852827.5482041,0
+CAF.US,D,20150626,000000,12.8933,12.9802,12.7623,12.8063,1631778.715825,0
+CAF.US,D,20150629,000000,12.6433,13.0942,12.6113,12.8103,1969808.3322682,0
+CAF.US,D,20150630,000000,13.3432,13.6691,13.2972,13.6561,1069669.6249175,0
+CAF.US,D,20150701,000000,12.9723,13.6521,12.9253,13.6501,916230.11654753,0
+CAF.US,D,20150702,000000,13.0902,13.3832,12.9453,13.2872,818620.43653086,0
+CAF.US,D,20150706,000000,13.0472,13.0862,12.7723,12.8313,1588066.4547529,0
+CAF.US,D,20150707,000000,12.4374,12.4454,11.7405,11.9795,2336153.9478637,0
+CAF.US,D,20150708,000000,11.3576,11.4866,11.0157,11.1286,2619539.9872781,0
+CAF.US,D,20150709,000000,12.0834,12.4174,11.9945,12.3894,2099950.9048468,0
+CAF.US,D,20150710,000000,12.9283,12.9852,12.6983,12.7723,1429357.8300447,0
+CAF.US,D,20150713,000000,12.7983,12.8513,12.5423,12.5783,1200361.3138343,0
+CAF.US,D,20150714,000000,12.3814,12.7823,12.3454,12.7753,1005341.9961828,0
+CAF.US,D,20150715,000000,12.3604,12.5223,12.2364,12.2564,1014392.9137501,0
+CAF.US,D,20150716,000000,12.4074,12.4654,12.2844,12.3454,698163.91608195,0
+CAF.US,D,20150717,000000,12.5583,12.6263,12.5024,12.5483,714307.33629805,0
+CAF.US,D,20150720,000000,12.4134,12.4254,12.3204,12.3814,243401.56812815,0
+CAF.US,D,20150721,000000,12.3814,12.4254,12.2234,12.2724,869536.22377377,0
+CAF.US,D,20150722,000000,12.2724,12.4584,12.1864,12.4544,476618.97859582,0
+CAF.US,D,20150723,000000,12.6113,12.7353,12.5863,12.6733,684004.9162939,0
+CAF.US,D,20150724,000000,12.5024,12.5913,12.4334,12.4814,429429.98092695,0
+CAF.US,D,20150727,000000,11.4736,11.5326,11.1976,11.3686,977824.16613414,0
+CAF.US,D,20150728,000000,11.3216,11.5715,11.2916,11.4996,428682.82263071,0
+CAF.US,D,20150729,000000,11.6565,11.7925,11.4016,11.5026,660162.86501191,0
+CAF.US,D,20150730,000000,11.3506,11.5106,11.3136,11.3746,415023.9287973,0
+CAF.US,D,20150731,000000,11.3746,11.4906,11.2386,11.4276,769195.96524471,0
+CAF.US,D,20150803,000000,11.4056,11.5875,11.3856,11.5156,406914.2106367,0
+CAF.US,D,20150804,000000,11.7245,12.1274,11.7045,11.7445,906048.95952277,0
+CAF.US,D,20150805,000000,11.7525,11.9655,11.7245,11.7925,559323.50074011,0
+CAF.US,D,20150806,000000,11.6965,11.8655,11.6375,11.7525,538479.08455029,0
+CAF.US,D,20150807,000000,11.8075,12.0335,11.7955,11.9945,533743.08115976,0
+CAF.US,D,20150810,000000,12.2884,12.4604,12.2844,12.3074,713809.23076722,0
+CAF.US,D,20150811,000000,12.1674,12.1674,12.0185,12.0874,438625.92922106,0
+CAF.US,D,20150812,000000,11.7765,11.8365,11.6235,11.7485,366589.66730136,0
+CAF.US,D,20150813,000000,11.8525,11.9985,11.6915,11.9185,291334.72345754,0
+CAF.US,D,20150814,000000,11.8845,12.0065,11.8845,11.9345,242405.35706649,0
+CAF.US,D,20150817,000000,11.8905,11.9055,11.7795,11.9055,200682.51748195,0
+CAF.US,D,20150818,000000,11.2786,11.4276,11.1856,11.3006,997448.3237946,0
+CAF.US,D,20150819,000000,11.3136,11.3136,10.8907,11.0087,1373725.0434375,0
+CAF.US,D,20150820,000000,10.8547,10.8547,10.6817,10.6857,812661.17397525,0
+CAF.US,D,20150821,000000,10.4678,10.5168,10.3078,10.3718,1119145.107011,0
+CAF.US,D,20150824,000000,9.07868,9.51398,8.85732,9.26434,1720021.4113111,0
+CAF.US,D,20150825,000000,9.59497,9.64796,9.32062,9.32062,1148206.2640358,0
+CAF.US,D,20150826,000000,9.29343,9.4247,9.03459,9.30843,981051.84996545,0
+CAF.US,D,20150827,000000,9.60696,10.2588,9.59897,10.1708,1263450.6802253,0
+CAF.US,D,20150828,000000,10.1938,10.2338,9.87391,10.0889,876986.80228615,0
+CAF.US,D,20150831,000000,10.0659,10.2618,9.96389,10.0139,579939.8686146,0
+CAF.US,D,20150901,000000,9.77993,9.9129,9.51398,9.60996,564539.60584711,0
+CAF.US,D,20150902,000000,9.80892,9.81592,9.52598,9.59097,1700576.2915824,0
+CAF.US,D,20150903,000000,9.82392,9.98488,9.77693,9.86091,1577883.2973043,0
+CAF.US,D,20150904,000000,9.62696,9.72394,9.56997,9.56997,937588.64165873,0
+CAF.US,D,20150908,000000,10.1608,10.3268,10.0659,10.1249,804962.54290937,0
+CAF.US,D,20150909,000000,10.1449,10.3348,9.87391,9.9129,1161867.158293,0
+CAF.US,D,20150910,000000,9.85291,10.0819,9.82092,9.82392,685937.32570267,0
+CAF.US,D,20150911,000000,9.82792,9.94889,9.77693,9.83991,484565.66221521,0
+CAF.US,D,20150914,000000,9.71594,10.0659,9.70694,10.0199,1073198.3725335,0
+CAF.US,D,20150915,000000,10.0039,10.2228,9.99188,10.2098,1713740.0805207,0
+CAF.US,D,20150916,000000,10.4428,10.7827,10.4428,10.7307,814648.59503903,0
+CAF.US,D,20150917,000000,10.8927,11.1096,10.8197,10.9817,1301893.8249592,0
+CAF.US,D,20150918,000000,10.9237,10.9317,10.5828,10.6417,956964.74676569,0
+CAF.US,D,20150921,000000,10.7007,10.9607,10.6767,10.9607,443504.96291462,0
+CAF.US,D,20150922,000000,10.8137,10.8787,10.6377,10.7447,468926.34880139,0
+CAF.US,D,20150923,000000,10.7447,11.0107,10.6417,10.7117,494740.81796851,0
+CAF.US,D,20150924,000000,10.6078,10.8477,10.6078,10.8477,409234.70226628,0
+CAF.US,D,20150925,000000,10.8977,11.0307,10.7447,10.8877,542537.94447823,0
+CAF.US,D,20150928,000000,10.8037,11.0946,10.7647,10.8377,847703.59821757,0
+CAF.US,D,20150929,000000,10.8827,10.8977,10.6377,10.6707,312346.1750362,0
+CAF.US,D,20150930,000000,10.7447,11.0497,10.7197,11.0337,666988.31108098,0
+CAF.US,D,20151001,000000,11.2606,11.2766,10.9127,11.0407,819702.66581672,0
+CAF.US,D,20151002,000000,11.0407,11.5066,11.0157,11.4436,656617.11379345,0
+CAF.US,D,20151005,000000,11.5206,11.8515,11.4826,11.7275,671173.19770949,0
+CAF.US,D,20151006,000000,11.6645,11.9945,11.5715,11.9285,525863.41173829,0
+CAF.US,D,20151007,000000,12.0484,12.4374,12.0155,12.1914,1006989.3451974,0
+CAF.US,D,20151008,000000,11.9795,12.0484,11.8025,11.8365,627131.86691919,0
+CAF.US,D,20151009,000000,11.8665,11.9115,11.7075,11.7605,387180.02966621,0
+CAF.US,D,20151012,000000,11.9255,12.0734,11.9205,12.0305,352675.71943109,0
+CAF.US,D,20151013,000000,11.9845,12.2354,11.9355,11.9795,219620.52977264,0
+CAF.US,D,20151014,000000,11.8815,11.9635,11.8075,11.8115,231614.07077705,0
+CAF.US,D,20151015,000000,12.1324,12.2844,12.0484,12.2844,382094.95231933,0
+CAF.US,D,20151016,000000,12.2934,12.4174,12.0974,12.4034,309292.52807711,0
+CAF.US,D,20151019,000000,12.3344,12.4574,12.1764,12.4464,509619.97033126,0
+CAF.US,D,20151020,000000,12.4424,12.5353,12.3044,12.3344,174008.86628474,0
+CAF.US,D,20151021,000000,12.1084,12.2354,12.0325,12.0325,403852.56198233,0
+CAF.US,D,20151022,000000,12.2004,12.4034,12.2004,12.2554,143158.33015429,0
+CAF.US,D,20151023,000000,12.4604,12.5893,12.4604,12.5793,367047.76435582,0
+CAF.US,D,20151026,000000,12.5993,12.6193,12.3534,12.3774,1742099.0887851,0
+CAF.US,D,20151027,000000,12.3734,12.4674,12.2734,12.2894,191554.58359768,0
+CAF.US,D,20151028,000000,12.2114,12.3234,12.1224,12.2394,313971.51938882,0
+CAF.US,D,20151029,000000,12.2444,12.4124,12.1024,12.1414,216974.96927254,0
+CAF.US,D,20151030,000000,12.2354,12.3894,12.1814,12.3484,73813.638482521,0
+CAF.US,D,20151102,000000,12.2934,12.3274,12.1964,12.2254,102149.64187299,0
+CAF.US,D,20151103,000000,12.2844,12.2894,12.1964,12.2004,107368.74761572,0
+CAF.US,D,20151104,000000,12.6853,12.6853,12.3894,12.4034,184758.14367399,0
+CAF.US,D,20151105,000000,12.5273,12.6383,12.4034,12.5123,455097.41894341,0
+CAF.US,D,20151106,000000,12.5693,12.6233,12.5313,12.5953,123434.15130289,0
+CAF.US,D,20151109,000000,12.5063,12.7653,12.4324,12.5063,394346.54799635,0
+CAF.US,D,20151110,000000,12.5483,12.8293,12.5213,12.8203,183625.90379266,0
+CAF.US,D,20151111,000000,12.8093,12.8093,12.7203,12.7603,90085.085823014,0
+CAF.US,D,20151112,000000,12.7523,12.7903,12.5603,12.5653,175083.09387533,0
+CAF.US,D,20151113,000000,12.3924,12.3924,12.2154,12.2154,401207.00148223,0
+CAF.US,D,20151116,000000,12.3924,12.5213,12.2934,12.5063,297501.02987837,0
+CAF.US,D,20151117,000000,12.4274,12.4874,12.3534,12.4174,134821.56389027,0
+CAF.US,D,20151118,000000,12.3924,12.4464,12.2704,12.2934,231818.11400655,0
+CAF.US,D,20151119,000000,12.4914,12.5893,12.4034,12.5843,159629.81987664,0
+CAF.US,D,20151120,000000,12.7053,12.7053,12.5273,12.5893,167966.58614066,0
+CAF.US,D,20151123,000000,12.8433,13.2082,12.8293,13.1792,1384201.2629755,0
+CAF.US,D,20151124,000000,12.9962,13.2242,12.8543,13.0652,534811.30747889,0
+CAF.US,D,20151125,000000,13.0712,13.1732,12.8153,12.9573,480515.80419445,0
+CAF.US,D,20151127,000000,12.7113,12.7603,12.4374,12.4774,837191.37105083,0
+CAF.US,D,20151130,000000,12.6333,12.8843,12.4604,12.8353,643195.27018255,0
+CAF.US,D,20151201,000000,12.9723,13.1052,12.7553,12.8603,987963.31425871,0
+CAF.US,D,20151202,000000,13.1012,13.1732,12.9473,13.1442,601807.50158762,0
+CAF.US,D,20151203,000000,13.1312,13.2282,12.9093,12.9473,654137.58847029,0
+CAF.US,D,20151204,000000,12.9323,12.9323,12.7523,12.8543,734298.57172923,0
+CAF.US,D,20151207,000000,12.8603,12.9233,12.5843,12.5843,501054.15554002,0
+CAF.US,D,20151208,000000,12.5123,12.5313,12.3434,12.4274,650705.86140948,0
+CAF.US,D,20151209,000000,12.7853,13.0032,12.6823,12.7303,766832.46450303,0
+CAF.US,D,20151210,000000,12.6853,13.0212,12.6723,12.9573,382704.08137209,0
+CAF.US,D,20151211,000000,12.9323,12.9822,12.7453,12.8353,497595.42275766,0
+CAF.US,D,20151214,000000,12.9872,13.0772,12.8743,12.9773,483370.40898359,0
+CAF.US,D,20151215,000000,12.9822,13.1932,12.9822,13.1552,441472.53231492,0
+CAF.US,D,20151216,000000,13.1882,13.3512,13.0172,13.3222,453471.07437889,0
+CAF.US,D,20151217,000000,13.4302,13.4302,13.1392,13.1502,585037.9487163,0
+CAF.US,D,20151218,000000,13.1932,13.3812,13.1002,13.3272,250470.06569118,0
+CAF.US,D,20151221,000000,13.4941,13.8731,13.4941,13.8731,377213.91820195,0
+CAF.US,D,20151222,000000,13.8201,13.965,13.8081,13.8201,347383.59821898,0
+CAF.US,D,20151223,000000,13.8341,13.8681,13.7931,13.8481,239545.7512178,0
+CAF.US,D,20151224,000000,13.8681,13.965,13.7351,13.942,189384.1237545,0
+CAF.US,D,20151228,000000,13.6811,13.942,13.5631,13.932,744861.80970335,0
+CAF.US,D,20151229,000000,14.356,14.5809,14.115,14.201,2054153.2019438,0
+CAF.US,D,20151230,000000,14.237,14.272,13.922,13.922,940823.3269734,0
+CAF.US,D,20151231,000000,13.991,14.167,13.6681,13.997,641781.97075471,0
+CAF.US,D,20160104,000000,13.3362,13.5691,13.1392,13.4492,909385.66645219,0
+CAF.US,D,20160105,000000,13.4492,13.6121,13.2032,13.2092,610060.25005126,0
+CAF.US,D,20160106,000000,13.2882,13.3362,12.6543,12.8023,895303.68298116,0
+CAF.US,D,20160107,000000,12.1904,12.4084,12.0434,12.2894,977028.99766624,0
+CAF.US,D,20160108,000000,12.2464,12.2684,11.7765,11.8105,1228717.3214629,0
+CAF.US,D,20160111,000000,11.7825,11.9255,11.5166,11.7765,523737.96143103,0
+CAF.US,D,20160112,000000,11.8245,11.9375,11.7555,11.7915,208046.07755822,0
+CAF.US,D,20160113,000000,11.7405,11.8745,11.4736,11.5086,367916.948505,0
+CAF.US,D,20160114,000000,11.6355,11.9525,11.6145,11.9445,332482.44119423,0
+CAF.US,D,20160115,000000,11.4736,11.5625,11.2036,11.2696,560547.76011709,0
+CAF.US,D,20160119,000000,11.5795,11.6855,11.4116,11.4736,481046.91671829,0
+CAF.US,D,20160120,000000,11.2486,11.3116,10.6807,11.2486,506119.22864871,0
+CAF.US,D,20160121,000000,11.1716,11.4246,11.0877,11.2916,105523.35664306,0
+CAF.US,D,20160122,000000,11.2486,11.4516,11.2146,11.2416,766163.32273571,0
+CAF.US,D,20160125,000000,11.2346,11.2346,11.1166,11.1296,212019.91947387,0
+CAF.US,D,20160126,000000,10.9597,11.0657,10.8547,11.0387,318289.43420126,0
+CAF.US,D,20160127,000000,10.9677,10.9957,10.7287,10.7497,308334.325068,0
+CAF.US,D,20160128,000000,10.8477,10.8547,10.6987,10.7627,253661.74189375,0
+CAF.US,D,20160129,000000,10.9537,11.1716,10.9537,11.1716,287446.89976609,0
+CAF.US,D,20160201,000000,10.9317,10.9597,10.8207,10.8617,187604.74676785,0
+CAF.US,D,20160202,000000,10.7627,10.8437,10.6857,10.8257,322396.30430085,0
+CAF.US,D,20160203,000000,10.8257,11.0657,10.7077,10.9677,302065.99703242,0
+CAF.US,D,20160204,000000,11.0037,11.1516,10.7707,11.0107,294417.376562,0
+CAF.US,D,20160205,000000,10.9597,10.9677,10.7077,10.7287,125027.48887441,0
+CAF.US,D,20160208,000000,10.6937,10.7287,10.4178,10.5468,249160.7883019,0
+CAF.US,D,20160209,000000,10.3548,10.3548,10.1528,10.3268,254330.88366108,0
+CAF.US,D,20160210,000000,9.98188,10.5108,9.94189,10.3348,406740.17376448,0
+CAF.US,D,20160211,000000,10.1578,10.2298,9.87891,10.1239,344580.00423722,0
+CAF.US,D,20160212,000000,10.2638,10.3688,10.1389,10.2638,124418.35982165,0
+CAF.US,D,20160216,000000,10.5468,10.7157,10.4818,10.5878,258887.84911985,0
+CAF.US,D,20160217,000000,10.7287,11.0387,10.6517,10.9467,160970.1038351,0
+CAF.US,D,20160218,000000,10.9887,11.3886,10.8617,10.8967,317357.2367018,0
+CAF.US,D,20160219,000000,10.9317,11.2216,10.9187,10.9597,193219.93642666,0
+CAF.US,D,20160222,000000,11.1296,11.4026,11.0807,11.1926,268328.84933173,0
+CAF.US,D,20160223,000000,11.1166,11.1716,11.0247,11.0517,123086.07755846,0
+CAF.US,D,20160224,000000,11.1096,11.1796,10.8477,11.1646,183246.82347903,0
+CAF.US,D,20160225,000000,10.7917,11.1016,10.7917,10.9887,287949.00614456,0
+CAF.US,D,20160226,000000,11.1016,11.1016,10.7007,10.8257,309495.5710947,0
+CAF.US,D,20160229,000000,10.8207,10.8827,10.7077,10.7987,100310.25217179,0
+CAF.US,D,20160301,000000,10.9057,11.0457,10.8217,11.0037,178348.78575919,0
+CAF.US,D,20160302,000000,11.1576,11.1576,10.9957,11.1296,200525.48421219,0
+CAF.US,D,20160303,000000,11.1166,11.2186,11.0946,11.2076,178239.76266108,0
+CAF.US,D,20160304,000000,11.2566,11.6985,11.1796,11.6275,193538.00381382,0
+CAF.US,D,20160307,000000,11.5935,11.5935,11.4166,11.5166,188538.94469114,0
+CAF.US,D,20160308,000000,11.5655,11.5655,11.1646,11.2216,230652.86713222,0
+CAF.US,D,20160309,000000,11.2916,11.4166,11.1646,11.2566,302037.99109896,0
+CAF.US,D,20160310,000000,11.2626,11.4076,11.1096,11.2216,188029.83682931,0
+CAF.US,D,20160311,000000,11.3826,11.4516,11.2916,11.3956,162542.43695652,0
+CAF.US,D,20160314,000000,11.4596,11.4736,11.3006,11.4026,207879.04216937,0
+CAF.US,D,20160315,000000,11.3846,11.4226,11.2766,11.3146,81147.192201509,0
+CAF.US,D,20160316,000000,11.2216,11.5166,11.2216,11.5086,171104.25090013,0
+CAF.US,D,20160317,000000,11.5086,11.6565,11.4116,11.6275,127507.01419756,0
+CAF.US,D,20160318,000000,11.6985,11.9165,11.6985,11.8745,245629.04005017,0
+CAF.US,D,20160321,000000,12.0354,12.3034,11.9835,12.2264,398776.48654264,0
+CAF.US,D,20160322,000000,12.2264,12.2394,12.1074,12.1764,284472.26954783,0
+CAF.US,D,20160323,000000,12.2124,12.2124,11.8665,11.8665,283152.99003946,0
+CAF.US,D,20160324,000000,11.7765,11.8105,11.6275,11.7465,120969.62915838,0
+CAF.US,D,20160328,000000,11.7555,11.7925,11.7125,11.7125,106086.475948,0
+CAF.US,D,20160329,000000,11.6635,11.7555,11.6415,11.6985,311207.93388342,0
+CAF.US,D,20160330,000000,11.8525,12.1274,11.8465,11.8965,165674.10044454,0
+CAF.US,D,20160331,000000,11.9655,11.9945,11.8465,11.8965,261110.31998231,0
+CAF.US,D,20160401,000000,11.7265,11.9875,11.6875,11.9805,177908.6925191,0
+CAF.US,D,20160404,000000,11.9165,12.0404,11.8315,11.9585,153631.54905657,0
+CAF.US,D,20160405,000000,11.9525,12.0644,11.8465,11.8825,210075.50752219,0
+CAF.US,D,20160406,000000,11.9445,12.1274,11.9445,12.1214,149231.61686756,0
+CAF.US,D,20160407,000000,12.0225,12.0225,11.8315,11.8605,158319.54227546,0
+CAF.US,D,20160408,000000,12.0225,12.0225,11.9165,11.9295,123928.25598609,0
+CAF.US,D,20160411,000000,12.1214,12.1494,11.9945,11.9945,179417.01207832,0
+CAF.US,D,20160412,000000,12.0854,12.1634,12.0235,12.1134,172482.54291115,0
+CAF.US,D,20160413,000000,12.2324,12.4024,12.2324,12.3384,276115.49904563,0
+CAF.US,D,20160414,000000,12.4244,12.4244,12.2684,12.2684,226185.92074528,0
+CAF.US,D,20160415,000000,12.3094,12.4154,12.2684,12.2684,132155.99915199,0
+CAF.US,D,20160418,000000,12.3324,12.4794,12.3034,12.4434,299902.5386726,0
+CAF.US,D,20160419,000000,12.5083,12.7603,12.4784,12.5143,188065.84445804,0
+CAF.US,D,20160420,000000,12.3734,12.4084,12.2684,12.2894,250489.06971745,0
+CAF.US,D,20160421,000000,12.2604,12.2884,11.9945,12.0305,150214.8251744,0
+CAF.US,D,20160422,000000,12.0075,12.1134,11.9525,11.9875,153383.49650306,0
+CAF.US,D,20160425,000000,12.0354,12.0354,11.8825,11.9015,62941.33502843,0
+CAF.US,D,20160426,000000,11.9245,12.0714,11.9245,12.0494,116067.5905909,0
+CAF.US,D,20160427,000000,11.9725,12.1694,11.8825,12.1494,181122.37338368,0
+CAF.US,D,20160428,000000,12.0934,12.1354,11.9655,11.9875,172902.63191305,0
+CAF.US,D,20160429,000000,11.9875,12.0225,11.8825,12.0225,148234.40559399,0
+CAF.US,D,20160502,000000,12.0225,12.1274,11.9945,12.1134,114892.34159747,0
+CAF.US,D,20160503,000000,12.1134,12.1134,11.9655,11.9725,160607.02691203,0
+CAF.US,D,20160504,000000,11.9725,12.1844,11.9725,12.0494,224035.46514029,0
+CAF.US,D,20160505,000000,12.1554,12.2604,12.0934,12.1274,132113.9902518,0
+CAF.US,D,20160506,000000,11.9655,12.0225,11.8195,11.8465,150359.85590125,0
+CAF.US,D,20160509,000000,11.8105,11.8245,11.5306,11.5715,381666.86162215,0
+CAF.US,D,20160510,000000,11.7055,11.9805,11.6355,11.9805,232130.18012225,0
+CAF.US,D,20160511,000000,11.8665,11.9525,11.6505,11.6855,135425.69188349,0
+CAF.US,D,20160512,000000,11.6985,12.0075,11.6565,11.9525,276952.67641371,0
+CAF.US,D,20160513,000000,11.8105,11.9445,11.7955,11.8825,97448.64589928,0
+CAF.US,D,20160516,000000,11.9165,12.1494,11.9165,12.0075,179111.94744599,0
+CAF.US,D,20160517,000000,12.0225,12.0584,11.9525,12.0015,119273.26976021,0
+CAF.US,D,20160518,000000,11.9585,12.0494,11.8825,12.0225,193674.03263349,0
+CAF.US,D,20160519,000000,11.9805,11.9805,11.8245,11.8385,185294.25725737,0
+CAF.US,D,20160520,000000,11.8745,11.9725,11.8465,11.8885,126842.87348979,0
+CAF.US,D,20160523,000000,11.9105,11.9105,11.8105,11.8825,165812.12968803,0
+CAF.US,D,20160524,000000,11.7825,11.9945,11.7825,11.9015,156555.16846745,0
+CAF.US,D,20160525,000000,11.9805,12.0604,11.8315,11.9105,229414.6047885,0
+CAF.US,D,20160526,000000,11.8605,11.9185,11.7465,11.8245,144399.59313373,0
+CAF.US,D,20160527,000000,11.9105,11.9105,11.8105,11.8245,250225.0137734,0
+CAF.US,D,20160531,000000,12.1554,12.2154,12.0584,12.1554,306804.00084677,0
+CAF.US,D,20160601,000000,12.1214,12.1494,12.0015,12.0494,150562.89891884,0
+CAF.US,D,20160602,000000,12.0305,12.2194,12.0015,12.1494,177879.68637373,0
+CAF.US,D,20160603,000000,12.1764,12.2464,12.0354,12.2194,217100.99597311,0
+CAF.US,D,20160606,000000,12.2034,12.2964,12.1634,12.2464,213035.13456181,0
+CAF.US,D,20160607,000000,12.2964,12.4244,12.2774,12.3324,149306.63276076,0
+CAF.US,D,20160608,000000,12.3594,12.4334,12.3034,12.3324,180053.14685264,0
+CAF.US,D,20160609,000000,12.3244,12.3384,12.2124,12.2324,238560.54248714,0
+CAF.US,D,20160610,000000,12.1414,12.2034,11.9805,12.1274,428340.75015772,0
+CAF.US,D,20160613,000000,12.0075,12.0305,11.8315,11.8605,302295.04555965,0
+CAF.US,D,20160614,000000,11.9445,12.0005,11.8755,11.9525,306507.93812162,0
+CAF.US,D,20160615,000000,11.9585,12.0854,11.8465,11.8465,395606.81500206,0
+CAF.US,D,20160616,000000,11.8465,11.9255,11.7055,11.8885,477999.27103065,0
+CAF.US,D,20160617,000000,11.8385,12.0165,11.8115,11.9875,304973.61305275,0
+CAF.US,D,20160620,000000,12.1214,12.2964,12.0225,12.1844,307648.17969822,0
+CAF.US,D,20160621,000000,12.1494,12.2034,12.0934,12.1904,247844.50942927,0
+CAF.US,D,20160622,000000,12.1974,12.2744,12.1694,12.1974,214778.50391972,0
+CAF.US,D,20160623,000000,12.2604,12.4514,12.1974,12.4204,229568.63742254,0
+CAF.US,D,20160624,000000,11.8525,12.2164,11.7765,11.8885,552489.05276386,0
+CAF.US,D,20160627,000000,11.9805,12.0454,11.8595,11.9525,228766.46747128,0
+CAF.US,D,20160628,000000,12.1694,12.3734,12.1634,12.3454,272742.78448747,0
+CAF.US,D,20160629,000000,12.5573,12.6893,12.4794,12.6403,366111.56600872,0
+CAF.US,D,20160630,000000,12.4794,12.6893,12.3134,12.5573,335651.11252289,0
+CAF.US,D,20160701,000000,12.5843,12.6473,12.0644,12.1844,274925.24687356,0
+CAF.US,D,20160705,000000,12.1494,12.2964,12.1494,12.2544,249573.87582045,0
+CAF.US,D,20160706,000000,12.2034,12.4434,12.2034,12.4084,202225.844458,0
+CAF.US,D,20160707,000000,12.3384,12.4514,12.3244,12.3944,336169.22229191,0
+CAF.US,D,20160708,000000,12.5004,12.6333,12.4434,12.5223,320826.97181516,0
+CAF.US,D,20160711,000000,12.5433,12.6203,12.4434,12.5483,286063.60669553,0
+CAF.US,D,20160712,000000,12.6683,12.8373,12.6613,12.7893,445109.30281714,0
+CAF.US,D,20160713,000000,12.7533,12.8513,12.6543,12.6543,265473.24433068,0
+CAF.US,D,20160714,000000,12.6973,12.8023,12.6833,12.7663,226126.90824263,0
+CAF.US,D,20160715,000000,12.8303,12.8303,12.6203,12.7173,139869.63339651,0
+CAF.US,D,20160718,000000,12.7103,12.8163,12.6683,12.7893,335710.12502554,0
+CAF.US,D,20160719,000000,12.7603,12.8163,12.6683,12.6893,169477.90633561,0
+CAF.US,D,20160720,000000,12.7103,12.8083,12.6903,12.8083,190089.27315056,0
+CAF.US,D,20160721,000000,12.7663,12.8553,12.7373,12.7733,149660.70777665,0
+CAF.US,D,20160722,000000,12.7603,12.8303,12.7103,12.7453,188212.87560871,0
+CAF.US,D,20160725,000000,12.7533,12.7813,12.6163,12.7603,207034.86331792,0
+CAF.US,D,20160726,000000,12.8723,12.9433,12.8083,12.8513,249701.90294484,0
+CAF.US,D,20160727,000000,12.7603,12.8593,12.7103,12.7453,218917.3808004,0
+CAF.US,D,20160728,000000,12.8083,12.8663,12.7913,12.8163,83112.608603283,0
+CAF.US,D,20160729,000000,12.8793,13.0692,12.8793,12.9713,175932.27378632,0
+CAF.US,D,20160801,000000,12.8793,12.9782,12.8243,12.8303,220245.66221595,0
+CAF.US,D,20160802,000000,12.7813,12.9293,12.7813,12.8863,272954.82941224,0
+CAF.US,D,20160803,000000,12.8593,12.9133,12.7953,12.8373,116548.69251927,0
+CAF.US,D,20160804,000000,12.9013,12.9363,12.8513,12.8663,197753.89701152,0
+CAF.US,D,20160805,000000,12.8373,12.9433,12.7953,12.9083,163231.58296203,0
+CAF.US,D,20160808,000000,12.9143,12.9493,12.8663,12.8943,114197.19432051,0
+CAF.US,D,20160809,000000,12.9713,12.9922,12.8793,12.9433,183010.77346844,0
+CAF.US,D,20160810,000000,12.9363,12.9363,12.8373,12.8373,111278.57596917,0
+CAF.US,D,20160811,000000,12.8513,12.9293,12.8513,12.8943,145541.83513415,0
+CAF.US,D,20160812,000000,13.0002,13.0412,12.8793,12.9433,168165.62831061,0
+CAF.US,D,20160815,000000,13.2032,13.4202,13.2032,13.3932,316109.9724509,0
+CAF.US,D,20160816,000000,13.3802,13.4132,13.2312,13.3082,248308.60775518,0
+CAF.US,D,20160817,000000,13.2382,13.2762,13.1542,13.1962,214880.52553447,0
+CAF.US,D,20160818,000000,13.2452,13.3222,13.2312,13.2792,153930.61241745,0
+CAF.US,D,20160819,000000,13.2452,13.2452,13.1332,13.2312,110751.46429297,0
+CAF.US,D,20160822,000000,13.2242,13.3022,13.1822,13.2792,429004.8908655,0
+CAF.US,D,20160823,000000,13.3442,13.3842,13.3062,13.3672,194465.20025374,0
+CAF.US,D,20160824,000000,13.3802,13.4492,13.3662,13.4362,138310.30302991,0
+CAF.US,D,20160825,000000,13.3302,13.4282,13.2162,13.2942,87877.618139189,0
+CAF.US,D,20160826,000000,13.3662,13.3662,13.2942,13.3442,109553.21042563,0
+CAF.US,D,20160829,000000,13.3152,13.5001,13.3152,13.4641,120692.5704595,0
+CAF.US,D,20160830,000000,13.4362,13.4641,13.3932,13.4002,103339.89404506,0
+CAF.US,D,20160831,000000,13.4132,13.5131,13.4002,13.4002,162316.38906502,0
+CAF.US,D,20160901,000000,13.3932,13.5001,13.3802,13.3932,128993.32909478,0
+CAF.US,D,20160902,000000,13.5191,13.5481,13.4422,13.5001,79638.872642285,0
+CAF.US,D,20160906,000000,13.6181,13.6241,13.5411,13.5771,139019.45327361,0
+CAF.US,D,20160907,000000,13.7031,13.7581,13.5771,13.6761,203895.19813462,0
+CAF.US,D,20160908,000000,13.7381,13.8431,13.7131,13.8071,232600.27971962,0
+CAF.US,D,20160909,000000,13.7931,13.8161,13.3852,13.4911,242791.43886348,0
+CAF.US,D,20160912,000000,13.3722,13.4252,13.2612,13.3442,181702.49629108,0
+CAF.US,D,20160913,000000,13.2242,13.2792,12.7813,12.8663,348762.89044191,0
+CAF.US,D,20160914,000000,12.9143,13.1602,12.9143,13.1262,184669.12481406,0
+CAF.US,D,20160915,000000,13.5131,13.7031,13.3582,13.5771,400366.82347842,0
+CAF.US,D,20160916,000000,13.7031,13.7031,13.5411,13.6241,259767.03538812,0
+CAF.US,D,20160919,000000,13.7101,13.8291,13.6681,13.7101,476544.96291453,0
+CAF.US,D,20160920,000000,13.7801,13.7801,13.6681,13.6681,316262.00466111,0
+CAF.US,D,20160921,000000,13.7721,13.7801,13.6871,13.7451,229126.54375863,0
+CAF.US,D,20160922,000000,13.8721,13.8721,13.6391,13.6961,321680.15257379,0
+CAF.US,D,20160923,000000,13.7101,13.7881,13.6521,13.7031,256046.24708553,0
+CAF.US,D,20160926,000000,13.5911,13.7101,13.5621,13.5621,141390.95571056,0
+CAF.US,D,20160927,000000,13.6051,13.6051,13.5331,13.5911,99382.055519957,0
+CAF.US,D,20160928,000000,13.6611,13.7411,13.5741,13.7271,264133.96058413,0
+CAF.US,D,20160929,000000,13.7131,13.7131,13.4342,13.4631,206444.73829143,0
+CAF.US,D,20160930,000000,13.5951,13.7131,13.5741,13.7131,152296.26615766,0
+CAF.US,D,20161003,000000,13.7131,13.8161,13.4342,13.5001,254906.00550892,0
+CAF.US,D,20161004,000000,13.5891,13.6531,13.5361,13.6461,105073.26128387,0
+CAF.US,D,20161005,000000,13.7041,13.7271,13.5511,13.6391,119910.40474643,0
+CAF.US,D,20161006,000000,13.7041,13.7151,13.4192,13.5591,118011.00233067,0
+CAF.US,D,20161007,000000,13.5301,13.5601,13.3822,13.4422,144578.6310655,0
+CAF.US,D,20161010,000000,13.5361,13.6091,13.5111,13.5801,72819.427844677,0
+CAF.US,D,20161011,000000,13.5441,13.5441,13.3132,13.3662,271338.48696681,0
+CAF.US,D,20161012,000000,13.3462,13.4482,13.3162,13.4192,101873.58338602,0
+CAF.US,D,20161013,000000,13.2942,13.3752,13.2352,13.3522,146502.03856708,0
+CAF.US,D,20161014,000000,13.3382,13.4561,13.3162,13.3522,78240.576393083,0
+CAF.US,D,20161017,000000,13.2502,13.2582,12.9792,12.9862,148453.45200212,0
+CAF.US,D,20161018,000000,13.0962,13.3162,13.0962,13.2502,173961.856325,0
+CAF.US,D,20161019,000000,13.2202,13.3312,13.1692,13.2942,91678.423394529,0
+CAF.US,D,20161020,000000,13.2352,13.3752,13.2062,13.2942,89662.996397289,0
+CAF.US,D,20161021,000000,13.3082,13.3522,13.2722,13.3522,86340.292434595,0
+CAF.US,D,20161024,000000,13.3602,13.4482,13.2942,13.2942,123370.1377407,0
+CAF.US,D,20161025,000000,13.2872,13.3972,13.2722,13.3312,71892.231404756,0
+CAF.US,D,20161026,000000,13.3232,13.4342,13.2722,13.3972,94503.021826392,0
+CAF.US,D,20161027,000000,13.4112,13.4342,13.3462,13.3752,51387.887264106,0
+CAF.US,D,20161028,000000,13.3462,13.3822,13.3022,13.3462,73557.584233741,0
+CAF.US,D,20161031,000000,13.3082,13.3462,13.2352,13.2352,68276.465352637,0
+CAF.US,D,20161101,000000,13.3822,13.3902,13.2752,13.2782,71703.191353898,0
+CAF.US,D,20161102,000000,13.1992,13.2722,13.1182,13.1262,121908.82814121,0
+CAF.US,D,20161103,000000,13.1912,13.2722,13.1662,13.1842,67147.226107037,0
+CAF.US,D,20161104,000000,13.1622,13.2582,13.0962,13.2432,73419.554990257,0
+CAF.US,D,20161107,000000,13.3162,13.4561,13.2872,13.4192,181706.49713871,0
+CAF.US,D,20161108,000000,13.3752,13.3752,13.0512,13.2502,133573.29942747,0
+CAF.US,D,20161109,000000,13.0222,13.3162,13.0222,13.2282,159673.82920065,0
+CAF.US,D,20161110,000000,13.2582,13.3162,12.9343,13.0602,228433.39690548,0
+CAF.US,D,20161111,000000,13.0962,13.2062,12.9203,13.2062,162183.36088109,0
+CAF.US,D,20161114,000000,13.1622,13.1692,12.6553,12.9932,227752.25259525,0
+CAF.US,D,20161115,000000,13.0822,13.1842,12.9862,13.1332,179103.94575071,0
+CAF.US,D,20161116,000000,13.1332,13.1842,13.1332,13.1622,89303.92032185,0
+CAF.US,D,20161117,000000,13.1262,13.2722,13.1262,13.1622,71345.115490369,0
+CAF.US,D,20161118,000000,13.1622,13.1622,13.0662,13.0822,127237.95719396,0
+CAF.US,D,20161121,000000,13.2142,13.3522,13.2142,13.2352,206936.8425508,0
+CAF.US,D,20161122,000000,13.3022,13.3422,13.1362,13.2432,123912.25259554,0
+CAF.US,D,20161123,000000,13.2202,13.2352,13.0672,13.1542,69262.674295206,0
+CAF.US,D,20161125,000000,13.2872,13.3822,13.2142,13.3312,382075.94829305,0
+CAF.US,D,20161128,000000,13.3822,13.5651,13.3382,13.4631,182477.66052078,0
+CAF.US,D,20161129,000000,13.4631,13.6531,13.4272,13.6531,377920.06780991,0
+CAF.US,D,20161130,000000,13.6531,13.7171,13.4112,13.5001,133140.20767074,0
+CAF.US,D,20161201,000000,13.5071,13.6771,13.5071,13.6391,103348.89595224,0
+CAF.US,D,20161202,000000,13.5591,13.6031,13.4921,13.5511,95799.296460845,0
+CAF.US,D,20161205,000000,13.5301,13.5651,13.2942,13.3902,171397.31298956,0
+CAF.US,D,20161206,000000,13.3162,13.3162,13.1392,13.1392,212078.93197652,0
+CAF.US,D,20161207,000000,13.2142,13.4711,13.1992,13.3312,254125.84021967,0
+CAF.US,D,20161208,000000,13.2582,13.3162,13.2062,13.2502,123239.10998058,0
+CAF.US,D,20161209,000000,13.2582,13.3082,13.2172,13.3082,67984.403475121,0
+CAF.US,D,20161212,000000,13.0662,13.0932,12.9053,12.9123,215302.61496019,0
+CAF.US,D,20161213,000000,12.9273,12.9792,12.7803,12.8033,208219.11421853,0
+CAF.US,D,20161214,000000,12.7583,12.8973,12.7203,12.7383,97680.695062238,0
+CAF.US,D,20161215,000000,12.6853,12.7003,12.5473,12.5543,193842.06823425,0
+CAF.US,D,20161216,000000,12.5173,12.5543,12.4514,12.5403,178283.77198509,0
+CAF.US,D,20161219,000000,12.5623,12.6413,12.4964,12.6343,157191.30324177,0
+CAF.US,D,20161220,000000,12.6133,12.6133,12.5034,12.5253,228047.31510849,0
+CAF.US,D,20161221,000000,12.6203,12.8033,12.5543,12.7723,184331.05318872,0
+CAF.US,D,20161222,000000,12.7583,12.7953,12.5403,12.5833,99753.134138308,0
+CAF.US,D,20161223,000000,12.5323,12.5683,12.4814,12.4964,272189.66730163,0
+CAF.US,D,20161227,000000,12.5034,12.5543,12.4604,12.5543,398246.37423071,0
+CAF.US,D,20161228,000000,12.5763,12.5803,12.4664,12.5034,263104.74252946,0
+CAF.US,D,20161229,000000,12.5683,12.5723,12.4734,12.5034,167734.5369777,0
+CAF.US,D,20161230,000000,12.5763,12.5763,12.4234,12.4594,222647.17101018,0
+CAF.US,D,20170103,000000,12.5623,12.7953,12.5623,12.7953,129147.36172882,0
+CAF.US,D,20170104,000000,12.8323,12.9423,12.8323,12.8683,142151.11676163,0
+CAF.US,D,20170105,000000,12.8463,13.0372,12.8463,13.0082,175726.23013301,0
+CAF.US,D,20170106,000000,12.9203,12.9573,12.7203,12.7723,164128.77304467,0
+CAF.US,D,20170109,000000,12.7893,12.8033,12.7583,12.7893,74619.809281417,0
+CAF.US,D,20170110,000000,12.7893,12.8683,12.7583,12.8093,130641.67832131,0
+CAF.US,D,20170111,000000,12.7443,12.7903,12.6853,12.7583,121902.82686976,0
+CAF.US,D,20170112,000000,12.7293,12.7803,12.6853,12.7803,72509.362152794,0
+CAF.US,D,20170113,000000,12.7293,12.7953,12.6853,12.7293,70248.883237776,0
+CAF.US,D,20170117,000000,12.7893,12.7953,12.7063,12.7523,150236.82983641,0
+CAF.US,D,20170118,000000,12.7583,12.8833,12.7293,12.8243,107719.82199588,0
+CAF.US,D,20170119,000000,12.8093,12.9423,12.7803,12.9343,175512.18478442,0
+CAF.US,D,20170120,000000,12.9423,12.9643,12.8763,12.9493,75930.0868826,0
+CAF.US,D,20170123,000000,12.9573,12.9723,12.9053,12.9573,137793.19347281,0
+CAF.US,D,20170124,000000,12.8973,13.0312,12.8683,12.9932,248243.59398108,0
+CAF.US,D,20170125,000000,13.0312,13.3082,13.0312,13.2062,87812.604365084,0
+CAF.US,D,20170126,000000,13.2352,13.2722,13.1542,13.2582,95521.237550059,0
+CAF.US,D,20170127,000000,13.2642,13.3902,13.2062,13.2282,66052.994278263,0
+CAF.US,D,20170130,000000,13.1992,13.2782,13.0892,13.2062,330353.99025124,0
+CAF.US,D,20170131,000000,13.0742,13.2502,13.0742,13.2062,98453.858868127,0
+CAF.US,D,20170201,000000,13.1472,13.1992,13.1472,13.1842,63327.41682542,0
+CAF.US,D,20170202,000000,13.1912,13.3232,13.1862,13.2282,173591.77791856,0
+CAF.US,D,20170203,000000,13.2282,13.2502,13.1692,13.2502,150806.95062471,0
+CAF.US,D,20170206,000000,13.2722,13.2722,13.1992,13.2282,112153.76138981,0
+CAF.US,D,20170207,000000,13.2282,13.3752,13.2282,13.3082,132962.16995089,0
+CAF.US,D,20170208,000000,13.3752,13.4042,13.3032,13.3382,114049.16295793,0
+CAF.US,D,20170209,000000,13.3822,13.4192,13.3822,13.3902,64791.727060635,0
+CAF.US,D,20170210,000000,13.4561,13.4861,13.3752,13.3752,150600.90697139,0
+CAF.US,D,20170213,000000,13.3972,13.4711,13.3972,13.4482,70861.012926268,0
+CAF.US,D,20170214,000000,13.5151,13.5221,13.3822,13.4342,106860.63996579,0
+CAF.US,D,20170215,000000,13.4112,13.4921,13.3902,13.4921,64992.769654405,0
+CAF.US,D,20170216,000000,13.4711,13.4921,13.4422,13.4561,58899.478702949,0
+CAF.US,D,20170217,000000,13.4192,13.4482,13.3902,13.4342,50378.673447622,0
+CAF.US,D,20170221,000000,13.4921,13.6391,13.4561,13.6391,224533.57067112,0
+CAF.US,D,20170222,000000,13.6901,13.7041,13.5891,13.6531,96074.354735902,0
+CAF.US,D,20170223,000000,13.6391,13.6761,13.5801,13.5801,86924.416189626,0
+CAF.US,D,20170224,000000,13.5801,13.6311,13.5511,13.5801,107140.6993004,0
+CAF.US,D,20170227,000000,13.5741,13.5801,13.5301,13.5591,59358.575969318,0
+CAF.US,D,20170228,000000,13.5001,13.6031,13.5001,13.5951,63239.398177402,0
+CAF.US,D,20170301,000000,13.5951,13.6391,13.5771,13.6241,73643.60245794,0
+CAF.US,D,20170302,000000,13.5651,13.5651,13.4112,13.4921,98527.874549415,0
+CAF.US,D,20170303,000000,13.4192,13.4781,13.3972,13.4631,62022.140283784,0
+CAF.US,D,20170306,000000,13.4342,13.4561,13.3162,13.3902,283711.10828485,0
+CAF.US,D,20170307,000000,13.4192,13.5221,13.3972,13.5221,234053.58762384,0
+CAF.US,D,20170308,000000,13.5591,13.5651,13.4561,13.4861,103527.93388401,0
+CAF.US,D,20170309,000000,13.4342,13.4462,13.3022,13.3972,95464.225471229,0
+CAF.US,D,20170310,000000,13.4112,13.4501,13.3252,13.3902,71268.099173353,0
+CAF.US,D,20170313,000000,13.4561,13.4921,13.4402,13.4711,91338.351345367,0
+CAF.US,D,20170314,000000,13.5511,13.5951,13.4561,13.5651,250703.11506604,0
+CAF.US,D,20170315,000000,13.5741,13.6761,13.5591,13.6691,143026.30218226,0
+CAF.US,D,20170316,000000,13.6691,13.7131,13.6391,13.6761,136067.82792926,0
+CAF.US,D,20170317,000000,13.5951,13.6391,13.5001,13.5301,140119.68637384,0
+CAF.US,D,20170320,000000,13.5361,13.6691,13.5361,13.6161,49671.523627747,0
+CAF.US,D,20170321,000000,13.6901,13.7411,13.6461,13.6691,123813.23161652,0
+CAF.US,D,20170322,000000,13.7201,13.8221,13.7011,13.8021,108147.91269306,0
+CAF.US,D,20170323,000000,13.7861,13.998,13.7861,13.998,191870.65056102,0
+CAF.US,D,20170324,000000,13.976,14.063,13.961,14.012,164493.85039157,0
+CAF.US,D,20170327,000000,13.976,13.998,13.933,13.998,115020.36872186,0
+CAF.US,D,20170328,000000,13.933,14.079,13.933,13.954,122630.98113973,0
+CAF.US,D,20170329,000000,13.8961,14.012,13.8811,13.998,95284.187327555,0
+CAF.US,D,20170330,000000,13.933,13.998,13.8901,13.933,130692.68912868,0
+CAF.US,D,20170331,000000,13.941,14.1,13.933,14.093,137955.22780211,0
+CAF.US,D,20170403,000000,14.167,14.357,14.159,14.342,151466.09027294,0
+CAF.US,D,20170404,000000,14.342,14.372,14.299,14.336,114491.25662184,0
+CAF.US,D,20170405,000000,14.4459,14.4529,14.255,14.29,298428.22631829,0
+CAF.US,D,20170406,000000,14.284,14.327,14.202,14.327,107624.8018645,0
+CAF.US,D,20170407,000000,14.313,14.369,14.219,14.27,169576.92731463,0
+CAF.US,D,20170410,000000,14.225,14.225,14.174,14.219,238167.45920679,0
+CAF.US,D,20170411,000000,14.151,14.247,14.122,14.211,281557.65204413,0
+CAF.US,D,20170412,000000,14.225,14.244,14.151,14.151,162461.41979187,0
+CAF.US,D,20170413,000000,14.182,14.255,14.182,14.188,106371.53634215,0
+CAF.US,D,20170417,000000,14.196,14.225,14.115,14.219,136569.93430773,0
+CAF.US,D,20170418,000000,14.115,14.211,14.071,14.086,110399.3897009,0
+CAF.US,D,20170419,000000,14.071,14.181,14.071,14.093,114244.20428025,0
+CAF.US,D,20170420,000000,14.188,14.313,14.182,14.284,75785.056155752,0
+CAF.US,D,20170421,000000,14.27,14.313,14.247,14.313,51359.881330646,0
+CAF.US,D,20170424,000000,14.299,14.306,14.237,14.255,105042.25471469,0
+CAF.US,D,20170425,000000,14.219,14.306,14.167,14.167,104723.18711562,0
+CAF.US,D,20170426,000000,14.233,14.284,14.211,14.211,61718.075863356,0
+CAF.US,D,20170427,000000,14.225,14.29,14.225,14.29,55129.680016797,0
+CAF.US,D,20170428,000000,14.299,14.351,14.275,14.342,94680.059334338,0
+CAF.US,D,20170501,000000,14.306,14.5129,14.306,14.5129,102651.74825146,0
+CAF.US,D,20170502,000000,14.5189,14.5689,14.4569,14.5689,163652.67217585,0
+CAF.US,D,20170503,000000,14.4899,14.5339,14.4459,14.4759,109067.10743771,0
+CAF.US,D,20170504,000000,14.4819,14.4819,14.321,14.372,224516.56706866,0
+CAF.US,D,20170505,000000,14.299,14.4239,14.239,14.4239,161723.26340281,0
+CAF.US,D,20170508,000000,14.5409,14.9088,14.4899,14.5189,388301.26721654,0
+CAF.US,D,20170509,000000,14.6509,14.7389,14.5929,14.6069,239748.79423539,0
+CAF.US,D,20170510,000000,14.6869,14.8129,14.6369,14.6949,310243.72960286,0
+CAF.US,D,20170511,000000,14.7969,14.8708,14.6429,14.6569,174469.96397493,0
+CAF.US,D,20170512,000000,14.7389,14.7389,14.6139,14.6369,145611.8499678,0
+CAF.US,D,20170515,000000,14.7389,15.1618,14.6719,15.0468,238708.57384972,0
+CAF.US,D,20170516,000000,15.0688,15.6547,15.0688,15.5237,329799.87285349,0
+CAF.US,D,20170517,000000,15.4057,15.4647,14.6369,14.8349,327183.31849876,0
+CAF.US,D,20170518,000000,14.6809,15.0108,14.6809,14.9088,161121.13583341,0
+CAF.US,D,20170519,000000,14.9738,15.3987,14.9528,15.1648,227313.15956706,0
+CAF.US,D,20170522,000000,15.2818,15.3757,15.2528,15.2748,207164.89086613,0
+CAF.US,D,20170523,000000,15.3248,15.3248,15.2378,15.2678,73032.472981358,0
+CAF.US,D,20170524,000000,15.2528,15.2678,15.0328,15.1428,168215.63890607,0
+CAF.US,D,20170525,000000,15.2528,15.3907,15.1508,15.3477,139475.54990425,0
+CAF.US,D,20170526,000000,15.3907,15.3907,15.2748,15.3188,76882.288620254,0
+CAF.US,D,20170530,000000,15.3907,15.3917,15.2148,15.2238,108978.08857778,0
+CAF.US,D,20170531,000000,15.2528,15.2588,15.1068,15.1348,221531.93473131,0
+CAF.US,D,20170601,000000,15.2238,15.5607,15.2238,15.3108,153273.47319304,0
+CAF.US,D,20170602,000000,15.3757,15.4937,15.3048,15.4937,82625.505403454,0
+CAF.US,D,20170605,000000,15.3617,15.4207,15.2318,15.3697,110830.48103381,0
+CAF.US,D,20170606,000000,15.3697,15.3987,15.3427,15.3547,65488.874761417,0
+CAF.US,D,20170607,000000,15.4647,15.6917,15.4647,15.6917,268122.80567841,0
+CAF.US,D,20170608,000000,15.8456,16.4185,15.7657,16.3665,406036.02458033,0
+CAF.US,D,20170609,000000,16.6085,17.3793,16.5735,16.6815,594009.84954272,0
+CAF.US,D,20170612,000000,16.6965,16.6995,16.1986,16.3745,387022.99639645,0
+CAF.US,D,20170613,000000,16.3515,16.5055,16.2136,16.2196,189228.09069665,0
+CAF.US,D,20170614,000000,16.1686,16.2276,15.9936,16.0736,217513.08327974,0
+CAF.US,D,20170615,000000,16.0146,16.0146,15.7057,15.8686,316172.98580119,0
+CAF.US,D,20170616,000000,15.8246,15.9636,15.7507,15.9116,123073.07480364,0
+CAF.US,D,20170619,000000,16.5355,17.3793,16.4755,16.8724,975169.60372686,0
+CAF.US,D,20170620,000000,17.8552,18.1112,17.1664,17.2323,1350392.1000174,0
+CAF.US,D,20170621,000000,17.5983,17.5983,16.8004,16.8654,637040.96630463,0
+CAF.US,D,20170622,000000,17.0474,17.5623,16.9744,17.1304,619809.31553121,0
+CAF.US,D,20170623,000000,16.8354,16.8434,16.2706,16.3165,1101902.4539066,0
+CAF.US,D,20170626,000000,16.3515,16.6605,16.2436,16.3895,577396.32972925,0
+CAF.US,D,20170627,000000,16.3895,16.5935,16.2136,16.2436,333709.70120694,0
+CAF.US,D,20170628,000000,16.2156,16.5975,16.1656,16.5755,242435.36342377,0
+CAF.US,D,20170629,000000,16.5755,16.6115,16.2746,16.4285,164930.94299593,0
+CAF.US,D,20170630,000000,16.4225,16.5105,16.3785,16.4285,173256.70692895,0
+CAF.US,D,20170703,000000,16.4725,16.5105,16.3995,16.4945,193434.98198716,0
+CAF.US,D,20170705,000000,16.4515,16.7515,16.4515,16.6115,190442.34795454,0
+CAF.US,D,20170706,000000,16.5105,16.5105,16.3485,16.4225,139858.63106551,0
+CAF.US,D,20170707,000000,16.4515,16.5685,16.3785,16.4805,166971.3752909,0
+CAF.US,D,20170710,000000,16.4805,16.5165,16.1416,16.2296,421707.34477525,0
+CAF.US,D,20170711,000000,16.1796,16.4725,16.1796,16.2895,235819.96185566,0
+CAF.US,D,20170712,000000,16.3345,16.3845,16.2296,16.3555,228870.48950984,0
+CAF.US,D,20170713,000000,16.3045,16.5545,16.2296,16.5025,236078.01652826,0
+CAF.US,D,20170714,000000,16.5165,16.6485,16.3995,16.5245,278564.0177996,0
+CAF.US,D,20170717,000000,16.4135,16.4865,16.2376,16.3255,296007.71349779,0
+CAF.US,D,20170718,000000,16.3405,16.3635,16.0626,16.1416,268865.96312702,0
+CAF.US,D,20170719,000000,16.3255,16.3925,16.2286,16.2965,733487.39987079,0
+CAF.US,D,20170720,000000,16.3045,16.3485,16.2006,16.2965,157809.43420172,0
+CAF.US,D,20170721,000000,16.2676,16.3995,16.2376,16.3345,136447.9084548,0
+CAF.US,D,20170724,000000,16.3345,16.4285,16.2995,16.3115,162775.48633139,0
+CAF.US,D,20170725,000000,16.3405,16.4075,16.2576,16.3195,154567.74740368,0
+CAF.US,D,20170726,000000,16.3195,16.3785,16.2236,16.3255,148747.51430346,0
+CAF.US,D,20170727,000000,16.3695,16.3695,16.1856,16.2006,187150.65056103,0
+CAF.US,D,20170728,000000,16.2965,16.4135,16.2296,16.4135,121726.78957372,0
+CAF.US,D,20170731,000000,16.3845,16.4135,16.2296,16.3635,169407.89150196,0
+CAF.US,D,20170801,000000,16.3635,16.3635,16.1986,16.2895,188054.84212704,0
+CAF.US,D,20170802,000000,16.2676,16.2895,16.2296,16.2296,98558.881118603,0
+CAF.US,D,20170803,000000,16.2296,16.2376,16.0246,16.0626,222342.10637784,0
+CAF.US,D,20170804,000000,16.0166,16.0396,15.6657,15.7527,532451.80758485,0
+CAF.US,D,20170807,000000,15.7597,15.9076,15.7307,15.8556,195482.4157655,0
+CAF.US,D,20170808,000000,15.9076,16.0316,15.8846,16.0166,181311.41343454,0
+CAF.US,D,20170809,000000,15.8636,15.9876,15.8636,15.8776,238654.56240662,0
+CAF.US,D,20170810,000000,15.7597,15.8196,15.5327,15.5917,408530.55308213,0
+CAF.US,D,20170811,000000,15.4367,15.7087,15.4367,15.6947,147360.22038526,0
+CAF.US,D,20170814,000000,15.7167,16.0106,15.7167,15.9226,159634.82093619,0
+CAF.US,D,20170815,000000,15.9366,15.9876,15.8996,15.9226,168749.75206564,0
+CAF.US,D,20170816,000000,15.9076,16.1656,15.9076,16.1656,194708.2517477,0
+CAF.US,D,20170817,000000,16.1276,16.1556,15.8776,15.8926,177958.70311457,0
+CAF.US,D,20170818,000000,15.8636,16.0686,15.8466,15.9956,141398.95740583,0
+CAF.US,D,20170821,000000,16.0246,16.2006,16.0166,16.1556,136300.87730413,0
+CAF.US,D,20170822,000000,16.2815,16.3345,16.1936,16.3345,162709.47234538,0
+CAF.US,D,20170823,000000,16.2895,16.3785,16.2526,16.2606,177548.61623175,0
+CAF.US,D,20170824,000000,16.1716,16.3045,16.1556,16.2606,101195.43971152,0
+CAF.US,D,20170825,000000,16.3555,16.6635,16.3555,16.5105,259086.8912898,0
+CAF.US,D,20170828,000000,16.6265,16.7734,16.6265,16.6485,152205.24687391,0
+CAF.US,D,20170829,000000,16.6115,16.8184,16.5975,16.7594,172827.61601986,0
+CAF.US,D,20170830,000000,16.8694,16.9414,16.7365,16.8394,137169.0612414,0
+CAF.US,D,20170831,000000,16.8394,16.9204,16.7664,16.7814,174430.95571046,0
+CAF.US,D,20170901,000000,16.7954,17.2583,16.7874,17.0384,226981.08921318,0
+CAF.US,D,20170905,000000,17.0014,17.2513,16.8984,17.0894,203111.03199773,0
+CAF.US,D,20170906,000000,17.0894,17.2373,17.0814,17.1784,110575.42699693,0
+CAF.US,D,20170907,000000,17.2064,17.4793,17.2064,17.3553,184845.1621101,0
+CAF.US,D,20170908,000000,17.3553,17.4633,17.2823,17.3183,61872.108497389,0
+CAF.US,D,20170911,000000,17.3393,17.4063,17.1784,17.2943,181329.41724891,0
+CAF.US,D,20170912,000000,17.3323,17.3323,17.2363,17.2433,45622.665818901,0
+CAF.US,D,20170913,000000,17.1994,17.2144,16.9794,16.9794,127629.0400505,0
+CAF.US,D,20170914,000000,16.9124,17.0384,16.8914,16.9934,90653.206187496,0
+CAF.US,D,20170915,000000,16.9644,17.0244,16.9204,16.9574,137646.16232214,0
+CAF.US,D,20170918,000000,16.9864,17.0384,16.9604,17.0014,96345.412163322,0
+CAF.US,D,20170919,000000,16.9644,17.0014,16.9174,16.9414,130717.69442642,0
+CAF.US,D,20170920,000000,16.7734,16.9724,16.6705,16.9414,167389.46386899,0
+CAF.US,D,20170921,000000,16.8474,17.1184,16.8474,17.1184,133003.17863917,0
+CAF.US,D,20170922,000000,17.1044,17.5313,17.0754,17.5163,362330.76499156,0
+CAF.US,D,20170925,000000,17.3763,17.3763,16.9054,17.1184,206849.8241147,0
+CAF.US,D,20170926,000000,17.1634,17.1634,17.0814,17.1044,68428.49756285,0
+CAF.US,D,20170927,000000,17.1044,17.1764,16.9494,17.0304,100562.30557293,0
+CAF.US,D,20170928,000000,16.9414,16.9574,16.8244,16.9124,147913.3375711,0
+CAF.US,D,20170929,000000,17.2803,17.5513,17.1414,17.5233,486174.00296536,0
+CAF.US,D,20171002,000000,17.6253,17.6253,17.3233,17.4933,359509.16719543,0
+CAF.US,D,20171003,000000,17.5753,17.8182,17.5753,17.7072,404969.79868502,0
+CAF.US,D,20171004,000000,17.8032,17.8682,17.6553,17.8472,319519.6948497,0
+CAF.US,D,20171005,000000,17.8472,17.8472,17.4203,17.5813,506264.25937556,0
+CAF.US,D,20171006,000000,17.3833,17.6843,17.3833,17.6483,253716.75354877,0
+CAF.US,D,20171009,000000,17.7212,17.7212,17.5893,17.6843,180715.2871366,0
+CAF.US,D,20171010,000000,17.7742,17.7742,17.5673,17.5953,243537.59694782,0
+CAF.US,D,20171011,000000,17.5893,17.7512,17.5893,17.7512,89851.036236238,0
+CAF.US,D,20171012,000000,17.7652,17.8972,17.6992,17.8682,166630.30302983,0
+CAF.US,D,20171013,000000,17.9062,18.0002,17.8242,17.9122,96959.542275633,0
+CAF.US,D,20171016,000000,17.9122,17.9122,17.7362,17.7432,115772.52807766,0
+CAF.US,D,20171017,000000,17.7432,17.7432,17.6173,17.7142,101418.48696729,0
+CAF.US,D,20171018,000000,17.8242,17.8482,17.7212,17.7952,152233.25280737,0
+CAF.US,D,20171019,000000,17.6992,17.8032,17.6113,17.6393,185759.3557952,0
+CAF.US,D,20171020,000000,17.7072,17.8232,17.6253,17.6843,200090.39203165,0
+CAF.US,D,20171023,000000,17.7282,17.7882,17.6553,17.6843,176824.46280942,0
+CAF.US,D,20171024,000000,17.8382,17.9632,17.7652,17.7802,173961.856325,0
+CAF.US,D,20171025,000000,17.7742,17.9862,17.7742,17.9262,156502.15723626,0
+CAF.US,D,20171026,000000,17.9122,18.0892,17.8822,18.0432,114752.31193017,0
+CAF.US,D,20171027,000000,18.0512,18.1252,17.8902,17.9632,114633.28671296,0
+CAF.US,D,20171030,000000,17.9552,17.9772,17.8182,17.9632,140057.67323546,0
+CAF.US,D,20171031,000000,17.9922,17.9922,17.8242,17.8902,51781.97075637,0
+CAF.US,D,20171101,000000,17.8902,17.8902,17.6923,17.7142,89858.037719603,0
+CAF.US,D,20171102,000000,17.7362,17.7512,17.6253,17.6553,100733.34180942,0
+CAF.US,D,20171103,000000,17.6553,17.6923,17.4793,17.5513,180810.30726798,0
+CAF.US,D,20171106,000000,17.5603,17.6253,17.5603,17.5603,147826.31913499,0
+CAF.US,D,20171107,000000,17.6843,17.8032,17.6553,17.8032,109278.15215057,0
+CAF.US,D,20171108,000000,17.7882,17.7882,17.6113,17.6843,121025.6410253,0
+CAF.US,D,20171109,000000,17.6843,17.6923,17.4793,17.5163,165117.98262297,0
+CAF.US,D,20171110,000000,17.5083,17.8382,17.5083,17.8182,131489.8580204,0
+CAF.US,D,20171113,000000,17.9202,17.9202,17.8032,17.8532,119011.21423997,0
+CAF.US,D,20171114,000000,17.8092,17.8092,17.5043,17.6193,133346.25132406,0
+CAF.US,D,20171115,000000,17.5373,17.5453,17.5013,17.5373,107115.69400266,0
+CAF.US,D,20171116,000000,17.6253,17.7882,17.6253,17.7802,60614.842127399,0
+CAF.US,D,20171117,000000,17.7652,17.7652,17.6333,17.6843,83043.593981542,0
+CAF.US,D,20171120,000000,17.6843,17.7282,17.6253,17.6992,207221.90294496,0
+CAF.US,D,20171121,000000,17.7802,18.0342,17.7802,17.9402,242897.46132587,0
+CAF.US,D,20171122,000000,17.9772,18.0512,17.9632,17.9772,176620.41957992,0
+CAF.US,D,20171124,000000,17.8242,17.8242,17.7072,17.7742,167852.561983,0
+CAF.US,D,20171127,000000,17.6333,17.6633,17.4433,17.5233,274818.22419927,0
+CAF.US,D,20171128,000000,17.5083,17.5893,17.4863,17.5893,158186.51409152,0
+CAF.US,D,20171129,000000,17.5513,17.5563,17.3393,17.4423,264318.99978735,0
+CAF.US,D,20171130,000000,17.4793,17.4793,17.3693,17.3983,168474.69379058,0
+CAF.US,D,20171201,000000,17.3393,17.3393,17.1044,17.1414,163661.67408303,0
+CAF.US,D,20171204,000000,17.2803,17.4203,17.2433,17.4123,190628.38736967,0
+CAF.US,D,20171205,000000,17.3183,17.3703,17.2363,17.2943,128194.15977925,0
+CAF.US,D,20171206,000000,17.1124,17.1844,17.0674,17.0754,241438.1521502,0
+CAF.US,D,20171207,000000,16.9724,17.0614,16.9644,17.0384,132316.03305748,0
+CAF.US,D,20171208,000000,17.0754,17.1934,17.0754,17.1044,84570.917567043,0
+CAF.US,D,20171211,000000,17.1694,17.3473,17.1694,17.3233,105927.44225442,0
+CAF.US,D,20171212,000000,17.2214,17.2214,17.1094,17.1634,113052.95189627,0
+CAF.US,D,20171213,000000,17.2144,17.4423,17.2144,17.4203,177127.52701794,0
+CAF.US,D,20171214,000000,17.3693,17.4933,17.3473,17.4863,106600.58486938,0
+CAF.US,D,20171215,000000,17.4063,17.5003,17.3473,17.4713,119591.33714736,0
+CAF.US,D,20171218,000000,17.4713,17.5373,17.3983,17.5163,226826.05636724,0
+CAF.US,D,20171219,000000,17.6253,17.6253,17.5673,17.5753,189841.22059705,0
+CAF.US,D,20171220,000000,17.5513,17.7432,17.5513,17.6923,143559.41512992,0
+CAF.US,D,20171221,000000,17.8162,17.8472,17.6992,17.7692,224792.62555563,0
+CAF.US,D,20171222,000000,17.6923,17.7742,17.6923,17.7382,132306.03093839,0
+CAF.US,D,20171226,000000,17.7542,18.0552,17.7382,18.0462,191896.65607066,0
+CAF.US,D,20171227,000000,17.8312,17.9082,17.8232,17.8232,163124.56028774,0
+CAF.US,D,20171228,000000,17.9242,18.0612,17.9242,17.9462,76760.262767319,0
+CAF.US,D,20171229,000000,18.0392,18.1082,17.9862,18.0552,132607.09472308,0
+CAF.US,D,20180102,000000,18.4031,18.5731,18.3401,18.3951,231146.97181541,0
+CAF.US,D,20180103,000000,18.5731,18.697,18.4571,18.6261,156854.23182834,0
+CAF.US,D,20180104,000000,19.051,20.4407,19.051,19.4599,1755111.8457251,0
+CAF.US,D,20180105,000000,19.5449,19.7078,19.4989,19.6218,530760.44924623,0
+CAF.US,D,20180108,000000,19.8078,19.9238,19.6928,19.9238,281700.68234716,0
+CAF.US,D,20180109,000000,19.9618,20.0468,19.8618,19.8928,165164.99258271,0
+CAF.US,D,20180110,000000,19.8468,19.8778,19.5839,19.6378,171157.26213133,0
+CAF.US,D,20180111,000000,19.5839,19.8318,19.5839,19.8078,107133.69781703,0
+CAF.US,D,20180112,000000,19.8228,20.0777,19.8228,20.0777,139759.61008649,0
+CAF.US,D,20180116,000000,20.1097,20.1947,19.9238,19.9468,178341.78427583,0
+CAF.US,D,20180117,000000,20.0617,20.0617,19.8378,19.9398,112059.74147033,0
+CAF.US,D,20180118,000000,19.9768,20.1397,19.9548,19.9928,106937.65628281,0
+CAF.US,D,20180119,000000,20.1547,20.4337,20.1007,20.3787,139505.55626153,0
+CAF.US,D,20180122,000000,20.4027,20.6186,20.3337,20.5576,157781.42826826,0
+CAF.US,D,20180123,000000,20.6346,21.0045,20.6346,20.9816,163704.68319513,0
+CAF.US,D,20180124,000000,21.0905,21.1705,20.9896,21.0355,184392.06611518,0
+CAF.US,D,20180125,000000,21.1435,21.1665,21.0125,21.1055,215945.75121787,0
+CAF.US,D,20180126,000000,21.2665,21.4605,21.2525,21.3985,182125.58592871,0
+CAF.US,D,20180129,000000,21.2995,21.3605,20.5946,20.9976,308323.322737,0
+CAF.US,D,20180130,000000,20.5416,20.5566,20.0468,20.1637,389764.57723984,0
+CAF.US,D,20180131,000000,20.2877,20.5267,20.2877,20.4337,172671.58296201,0
+CAF.US,D,20180201,000000,20.1857,20.4407,20.0398,20.1397,193961.09345146,0
+CAF.US,D,20180202,000000,20.0398,20.1317,19.7688,20.1317,350427.24305898,0
+CAF.US,D,20180205,000000,20.1947,20.2637,19.5848,19.6448,300150.59122611,0
+CAF.US,D,20180206,000000,19.1669,19.5759,18.858,19.4899,423590.74380046,0
+CAF.US,D,20180207,000000,19.1129,19.4529,19.1129,19.2369,207770.01907125,0
+CAF.US,D,20180208,000000,19.1669,19.2369,18.6111,18.6181,382467.03114959,0
+CAF.US,D,20180209,000000,18.3401,18.4481,17.5373,18.0082,915841.03411482,0
+CAF.US,D,20180212,000000,18.2321,18.5881,18.0462,18.5021,501367.22186763,0
+CAF.US,D,20180213,000000,18.6111,19.075,18.6031,19.06,226635.01589256,0
+CAF.US,D,20180214,000000,19.1369,19.3749,19.02,19.3049,138519.34731896,0
+CAF.US,D,20180215,000000,19.6928,19.6928,19.4059,19.5059,194249.15448133,0
+CAF.US,D,20180216,000000,19.5219,19.5679,19.2369,19.2739,217354.04958616,0
+CAF.US,D,20180220,000000,18.966,19.051,18.734,18.835,185273.25280728,0
+CAF.US,D,20180221,000000,19.1749,19.6448,18.92,19.4139,449746.28522865,0
+CAF.US,D,20180222,000000,19.3989,19.5988,19.3989,19.4839,87268.489086425,0
+CAF.US,D,20180223,000000,19.6298,19.6298,19.3989,19.4989,104152.06611541,0
+CAF.US,D,20180226,000000,19.7078,20.0308,19.5918,19.7768,239737.79190439,0
+CAF.US,D,20180227,000000,19.7618,19.7618,19.3449,19.3599,246822.29285796,0
+CAF.US,D,20180228,000000,19.3449,19.4899,19.3449,19.3599,114413.24009292,0
+CAF.US,D,20180301,000000,19.3909,19.5059,19.2289,19.2289,119216.25768138,0
+CAF.US,D,20180302,000000,19.2289,19.5059,19.1589,19.5059,142992.29497735,0
+CAF.US,D,20180305,000000,19.3669,19.5599,19.3049,19.5529,108438.97435867,0
+CAF.US,D,20180306,000000,19.7998,19.7998,19.5988,19.6298,291801.82241918,0
+CAF.US,D,20180307,000000,19.4749,19.5839,19.4159,19.5529,150235.8296245,0
+CAF.US,D,20180308,000000,19.6068,19.6378,19.4689,19.5599,109586.21741864,0
+CAF.US,D,20180309,000000,19.7228,19.9398,19.7228,19.8618,96062.352192991,0
+CAF.US,D,20180312,000000,19.9618,19.9998,19.8778,19.9398,91072.294977493,0
+CAF.US,D,20180313,000000,19.9398,19.9618,19.5379,19.6448,161640.24581434,0
+CAF.US,D,20180314,000000,19.6138,19.6768,19.5679,19.5759,101134.42678505,0
+CAF.US,D,20180315,000000,19.6678,19.7768,19.6138,19.6988,96449.43420189,0
+CAF.US,D,20180316,000000,19.6608,19.7378,19.5759,19.5759,48749.328247373,0
+CAF.US,D,20180319,000000,19.5759,19.6218,19.4689,19.5529,126384.77643533,0
+CAF.US,D,20180320,000000,19.6608,19.6608,19.5149,19.5529,89322.924348127,0
+CAF.US,D,20180321,000000,19.5839,19.5928,19.4289,19.4899,95093.146852879,0
+CAF.US,D,20180322,000000,19.3049,19.3549,19.097,19.1289,205298.49544337,0
+CAF.US,D,20180323,000000,18.896,18.974,18.5021,18.5021,314729.68001607,0
+CAF.US,D,20180326,000000,18.727,19.044,18.65,18.789,330489.018859,0
+CAF.US,D,20180327,000000,18.92,18.99,18.6111,18.6261,195486.41661314,0
+CAF.US,D,20180328,000000,18.688,18.688,18.4101,18.4941,175076.09239196,0
+CAF.US,D,20180329,000000,18.665,19.4139,18.665,19.2289,114379.232888,0
+CAF.US,D,20180402,000000,19.3049,19.3049,18.874,19.1129,187374.69802872,0
+CAF.US,D,20180403,000000,19.2439,19.2979,19.1129,19.2059,77883.500741463,0
+CAF.US,D,20180404,000000,18.92,19.2859,18.842,19.2829,104052.04492448,0
+CAF.US,D,20180405,000000,19.3599,19.5759,19.3599,19.5529,88827.819453024,0
+CAF.US,D,20180406,000000,19.3989,19.4439,19.097,19.1749,84620.928162508,0
+CAF.US,D,20180409,000000,19.3049,19.5679,19.1749,19.1749,96512.447552176,0
+CAF.US,D,20180410,000000,19.5759,19.5759,19.4139,19.4209,106878.64378016,0
+CAF.US,D,20180411,000000,19.3289,19.3989,19.2289,19.2439,89728.010171394,0
+CAF.US,D,20180412,000000,19.3199,19.4059,19.2439,19.2739,234154.60902668,0
+CAF.US,D,20180413,000000,19.3449,19.3449,18.998,19.1979,86059.232888081,0
+CAF.US,D,20180416,000000,19.075,19.1669,19.035,19.06,79994.948081995,0
+CAF.US,D,20180417,000000,19.035,19.075,18.999,19.051,55894.842127412,0
+CAF.US,D,20180418,000000,19.106,19.106,18.972,19.044,65531.883873517,0
+CAF.US,D,20180419,000000,19.1519,19.1519,18.936,18.936,64405.645263646,0
+CAF.US,D,20180420,000000,18.936,18.936,18.4331,18.5261,253155.63466765,0
+CAF.US,D,20180423,000000,18.896,18.896,18.719,18.858,392156.08391498,0
+CAF.US,D,20180424,000000,19.1369,19.2709,19.1129,19.1749,218171.22271606,0
+CAF.US,D,20180425,000000,19.028,19.071,18.92,18.998,115527.47615988,0
+CAF.US,D,20180426,000000,19.035,19.035,18.842,18.92,99871.159143605,0
+CAF.US,D,20180427,000000,18.928,19.075,18.928,19.075,72302.318287569,0
+CAF.US,D,20180430,000000,19.1209,19.2289,18.998,19.028,64571.680440589,0
+CAF.US,D,20180501,000000,19.028,19.035,18.928,19.035,80532.061877289,0
+CAF.US,D,20180502,000000,19.09,19.09,18.92,18.92,53976.435685374,0
+CAF.US,D,20180503,000000,18.92,19.097,18.92,19.082,74674.820936429,0
+CAF.US,D,20180504,000000,19.097,19.097,19.02,19.075,54169.476583869,0
+CAF.US,D,20180507,000000,19.1829,19.3289,19.1519,19.3129,98562.881966241,0
+CAF.US,D,20180508,000000,19.4059,19.6528,19.4059,19.5759,222056.04577178,0
+CAF.US,D,20180509,000000,19.6678,19.7078,19.6218,19.6828,80589.07395612,0
+CAF.US,D,20180510,000000,19.7228,20.0558,19.7228,20.0308,148432.44755203,0
+CAF.US,D,20180511,000000,20.0008,20.0008,19.8338,19.9238,110289.36639087,0
+CAF.US,D,20180514,000000,20.0008,20.2097,19.9468,20.1247,175469.17567232,0
+CAF.US,D,20180515,000000,20.0777,20.1167,19.9698,20.1097,90415.155753083,0
+CAF.US,D,20180516,000000,20.2327,20.3637,20.1317,20.3337,105251.29900373,0
+CAF.US,D,20180517,000000,20.2407,20.2407,19.6928,19.7998,213328.19665123,0
+CAF.US,D,20180518,000000,19.8618,20.2717,19.8528,20.2717,113895.1303239,0
+CAF.US,D,20180521,000000,20.5416,21.1245,20.5326,20.8646,592413.51133548,0
+CAF.US,D,20180522,000000,21.0515,21.0745,20.7876,20.8966,407723.38207132,0
+CAF.US,D,20180523,000000,20.8276,20.9516,20.6796,20.9516,341320.31362481,0
+CAF.US,D,20180524,000000,21.0435,21.1815,20.7036,20.7806,600817.29179742,0
+CAF.US,D,20180525,000000,20.8426,21.0665,20.7036,21.0125,495713.02394435,0
+CAF.US,D,20180529,000000,21.0815,21.0905,20.7336,20.8276,488974.5963114,0
+CAF.US,D,20180530,000000,20.8336,20.9126,20.5946,20.8186,346863.48802615,0
+CAF.US,D,20180531,000000,21.0045,21.0435,20.8966,20.9726,473041.22059625,0
+CAF.US,D,20180601,000000,21.2055,21.2055,21.0665,21.1125,245902.0979014,0
+CAF.US,D,20180604,000000,21.1365,21.2205,20.9816,21.0435,186627.53973247,0
+CAF.US,D,20180605,000000,21.0905,21.2125,21.0515,21.2125,227840.27124327,0
+CAF.US,D,20180606,000000,21.2365,21.3835,21.1515,21.3605,149960.77134944,0
+CAF.US,D,20180607,000000,21.4295,21.4295,21.2665,21.2665,157754.42254671,0
+CAF.US,D,20180608,000000,21.1515,21.1515,20.9666,20.9976,140475.76181355,0
+CAF.US,D,20180611,000000,20.9976,20.9976,20.7036,20.7186,202451.8923495,0
+CAF.US,D,20180612,000000,20.7496,20.8496,20.6796,20.7036,106242.50900585,0
+CAF.US,D,20180613,000000,20.6346,20.6416,19.7228,19.8928,442641.7800369,0
+CAF.US,D,20180614,000000,19.9848,20.0927,19.5759,20.0777,215200.59334544,0
+CAF.US,D,20180615,000000,19.8468,19.8858,19.6378,19.7998,129846.50985342,0
+CAF.US,D,20180618,000000,19.7378,19.9548,19.5839,19.9548,128810.29031538,0
+CAF.US,D,20180619,000000,19.5299,19.5299,18.773,18.951,368232.01525643,0
+CAF.US,D,20180620,000000,19.005,19.1749,18.958,19.1589,158298.53782536,0
+CAF.US,D,20180621,000000,19.005,19.005,18.5731,18.65,266371.43462523,0
+CAF.US,D,20180622,000000,18.781,18.864,18.703,18.819,142644.22123291,0
+CAF.US,D,20180625,000000,18.665,18.665,17.8382,17.9162,574820.7840628,0
+CAF.US,D,20180626,000000,17.6313,17.7542,17.2833,17.6533,1045835.5753308,0
+CAF.US,D,20180627,000000,17.3753,17.6193,17.2983,17.4133,831559.17778956,0
+CAF.US,D,20180628,000000,17.2134,17.4833,17.1434,17.4283,614925.28077809,0
+CAF.US,D,20180629,000000,17.6613,17.8542,17.6613,17.8232,269848.17122196,0
+CAF.US,D,20180702,000000,17.2983,17.3753,17.0194,17.3523,253412.68912834,0
+CAF.US,D,20180703,000000,17.4133,17.4913,17.3913,17.4223,130006.5437589,0
+CAF.US,D,20180705,000000,17.4983,17.5293,17.1434,17.1674,438497.90209667,0
+CAF.US,D,20180706,000000,16.9264,17.0744,16.8504,16.9504,973212.18902036,0
+CAF.US,D,20180709,000000,17.1134,17.4683,17.1134,17.3753,421583.31849849,0
+CAF.US,D,20180710,000000,17.3753,17.5223,17.3593,17.5223,325294.918414,0
+CAF.US,D,20180711,000000,17.1514,17.2433,17.0504,17.0744,271277.47404035,0
+CAF.US,D,20180712,000000,17.4133,17.6843,17.4133,17.6223,187716.7705017,0
+CAF.US,D,20180713,000000,17.6073,17.6533,17.5303,17.5523,123917.25365509,0
+CAF.US,D,20180716,000000,17.4533,17.5843,17.4383,17.5773,128958.32167796,0
+CAF.US,D,20180717,000000,17.4443,17.4833,17.3523,17.4443,161282.16995081,0
+CAF.US,D,20180718,000000,17.3203,17.4223,17.2593,17.4223,111956.71964368,0
+CAF.US,D,20180719,000000,17.0744,17.2044,17.0354,17.1284,375602.57681606,0
+CAF.US,D,20180720,000000,17.2673,17.4373,17.2673,17.4283,112540.84339871,0
+CAF.US,D,20180723,000000,17.1594,17.2204,17.0044,17.0804,905049.74782538,0
+CAF.US,D,20180724,000000,17.4223,17.5373,17.3593,17.4983,451240.60182115,0
+CAF.US,D,20180725,000000,17.4073,17.4603,17.2873,17.4283,307285.10277515,0
+CAF.US,D,20180726,000000,17.1984,17.2673,17.1284,17.1834,287115.82962411,0
+CAF.US,D,20180727,000000,17.1834,17.1834,17.0354,17.0974,163912.72727227,0
+CAF.US,D,20180730,000000,17.0114,17.0594,16.8504,16.8504,317550.27760029,0
+CAF.US,D,20180731,000000,16.8574,17.0314,16.8344,16.9504,212083.93303606,0
+CAF.US,D,20180801,000000,16.7025,16.7025,16.5235,16.5335,403376.46111351,0
+CAF.US,D,20180802,000000,16.2406,16.4415,16.1856,16.3405,328367.56939937,0
+CAF.US,D,20180803,000000,16.2945,16.3095,16.1086,16.1166,336834.3632116,0
+CAF.US,D,20180806,000000,15.8846,15.9706,15.8067,15.9546,481828.08221945,0
+CAF.US,D,20180807,000000,16.3025,16.5185,16.2945,16.5025,170204.06018176,0
+CAF.US,D,20180808,000000,16.3875,16.5025,16.2556,16.4645,210954.69379046,0
+CAF.US,D,20180809,000000,16.6965,16.8344,16.6565,16.7954,95835.304089579,0
+CAF.US,D,20180810,000000,16.7175,16.7425,16.6415,16.6875,113786.10722579,0
+CAF.US,D,20180813,000000,16.6185,16.7185,16.6185,16.7025,121853.8164862,0
+CAF.US,D,20180814,000000,16.6805,16.7175,16.6335,16.6805,121370.71413401,0
+CAF.US,D,20180815,000000,16.2096,16.2875,16.0546,16.2556,299207.39139564,0
+CAF.US,D,20180816,000000,16.2716,16.4025,16.2096,16.3405,138253.29095108,0
+CAF.US,D,20180817,000000,16.1556,16.4795,16.0546,16.4565,242896.46111396,0
+CAF.US,D,20180820,000000,16.3875,16.3875,16.1316,16.2326,224323.52617017,0
+CAF.US,D,20180821,000000,16.4105,16.6265,16.4105,16.5335,123410.14621707,0
+CAF.US,D,20180822,000000,16.3795,16.5265,16.3715,16.5185,80054.960796553,0
+CAF.US,D,20180823,000000,16.5025,16.5025,16.3485,16.4565,116981.784276,0
+CAF.US,D,20180824,000000,16.5415,16.6185,16.5115,16.5885,78956.728120142,0
+CAF.US,D,20180827,000000,16.7495,16.8344,16.5885,16.7025,142250.13774065,0
+CAF.US,D,20180828,000000,16.7574,16.8654,16.7495,16.8574,116158.60987465,0
+CAF.US,D,20180829,000000,16.7574,16.8494,16.6805,16.7265,70719.983047056,0
+CAF.US,D,20180830,000000,16.5735,16.8344,16.3715,16.3795,183046.78109717,0
+CAF.US,D,20180831,000000,16.4105,16.4865,16.4105,16.4795,64636.694214694,0
+CAF.US,D,20180904,000000,16.4175,16.4715,16.3645,16.3795,158764.6365751,0
+CAF.US,D,20180905,000000,16.2176,16.2476,16.1016,16.1706,171465.32739939,0
+CAF.US,D,20180906,000000,16.0856,16.1386,16.0006,16.0166,72112.278024802,0
+CAF.US,D,20180907,000000,15.9246,16.0006,15.8456,15.9466,181868.53146802,0
+CAF.US,D,20180910,000000,15.8536,15.8956,15.8067,15.8456,96050.349650079,0
+CAF.US,D,20180911,000000,15.6377,15.7377,15.5617,15.7217,173788.81966469,0
+CAF.US,D,20180912,000000,15.6067,15.9306,15.5827,15.8846,186102.42848009,0
+CAF.US,D,20180913,000000,15.9936,16.0786,15.7727,15.9306,247689.47658332,0
+CAF.US,D,20180914,000000,15.9936,15.9936,15.6067,15.6767,165432.04916249,0
+CAF.US,D,20180917,000000,15.5977,15.7757,15.5977,15.7217,82640.508582094,0
+CAF.US,D,20180918,000000,15.9246,16.0696,15.9246,16.0626,113920.13562163,0
+CAF.US,D,20180919,000000,16.2006,16.3485,16.1936,16.3485,89172.892561732,0
+CAF.US,D,20180920,000000,16.4105,16.4105,16.2256,16.2406,81470.260648213,0
+CAF.US,D,20180921,000000,16.4865,16.6485,16.4715,16.5565,154889.81563847,0
+CAF.US,D,20180924,000000,16.5025,16.5025,16.2716,16.3485,77986.522568121,0
+CAF.US,D,20180925,000000,16.3645,16.4495,16.3205,16.3555,39462.360669522,0
+CAF.US,D,20180926,000000,16.3875,16.4995,16.3715,16.4415,128540.23309987,0
+CAF.US,D,20180927,000000,16.4025,16.4415,16.3555,16.4335,39545.378257994,0
+CAF.US,D,20180928,000000,16.4565,16.6335,16.4565,16.5955,156165.08582283,0
+CAF.US,D,20181001,000000,16.6415,16.7654,16.5795,16.6805,147100.16528884,0
+CAF.US,D,20181002,000000,16.5415,16.5415,16.3405,16.3405,81986.369993412,0
+CAF.US,D,20181003,000000,16.4415,16.4415,16.2875,16.2875,121652.77389243,0
+CAF.US,D,20181004,000000,16.2176,16.2326,15.9156,15.9856,177145.5308323,0
+CAF.US,D,20181005,000000,15.7457,15.8986,15.5287,15.8456,180118.16062674,0
+CAF.US,D,20181008,000000,15.5367,15.7147,15.5217,15.7147,315189.77749434,0
+CAF.US,D,20181009,000000,15.7147,15.7297,15.5977,15.7297,258703.81012854,0
+CAF.US,D,20181010,000000,15.6377,15.6837,15.5137,15.5287,279766.27251458,0
+CAF.US,D,20181011,000000,15.0978,15.3857,14.9738,15.0658,220886.79804981,0
+CAF.US,D,20181012,000000,15.2208,15.2678,14.8349,14.9968,194763.26340271,0
+CAF.US,D,20181015,000000,14.7889,14.8349,14.6809,14.6809,158185.51387961,0
+CAF.US,D,20181016,000000,14.6719,14.9888,14.6719,14.8888,155705.98855646,0
+CAF.US,D,20181017,000000,14.8269,14.8269,14.6259,14.6409,289794.39711722,0
+CAF.US,D,20181018,000000,14.5289,14.6269,14.318,14.335,260719.23712578,0
+CAF.US,D,20181019,000000,14.8119,15.0458,14.6409,14.7619,191454.56240675,0
+CAF.US,D,20181022,000000,15.6277,15.7567,15.0458,15.2318,372378.89383239,0
+CAF.US,D,20181023,000000,14.8768,15.0778,14.8039,15.0048,195613.44352562,0
+CAF.US,D,20181024,000000,14.9978,15.0548,14.8119,14.8279,94042.924348114,0
+CAF.US,D,20181025,000000,14.8838,15.2958,14.8838,15.1918,181058.35982149,0
+CAF.US,D,20181026,000000,14.9728,15.1258,14.8678,15.0378,139603.57702864,0
+CAF.US,D,20181029,000000,14.8768,14.8768,14.4719,14.6019,327177.3172273,0
+CAF.US,D,20181030,000000,14.5849,14.8599,14.5849,14.7709,171897.41894421,0
+CAF.US,D,20181031,000000,14.9248,15.1098,14.9168,15.0778,96479.440559169,0
+CAF.US,D,20181101,000000,15.1188,15.8376,15.1188,15.6677,161704.25937653,0
+CAF.US,D,20181102,000000,15.8786,16.0856,15.5627,15.7167,196990.73532473,0
+CAF.US,D,20181105,000000,15.6767,15.7007,15.5627,15.6277,45484.636575417,0
+CAF.US,D,20181106,000000,15.5067,15.8216,15.4837,15.7737,111848.69675747,0
+CAF.US,D,20181107,000000,15.9026,15.9736,15.7817,15.9106,103091.84149155,0
+CAF.US,D,20181108,000000,15.8456,15.8866,15.6597,15.7657,128654.25725753,0
+CAF.US,D,20181109,000000,15.5707,15.5877,15.3607,15.5877,142515.19389661,0
+CAF.US,D,20181112,000000,15.6437,15.6437,15.3288,15.3288,159839.8643776,0
+CAF.US,D,20181113,000000,15.5307,15.9916,15.5307,15.9026,143530.40898455,0
+CAF.US,D,20181114,000000,15.9426,15.9776,15.6367,15.7897,102687.75588019,0
+CAF.US,D,20181115,000000,15.8456,16.2266,15.8216,16.1536,107793.83767717,0
+CAF.US,D,20181116,000000,16.2746,16.3065,16.0646,16.2186,152983.41173934,0
+CAF.US,D,20181119,000000,16.2186,16.2506,16.0486,16.0566,124164.30599668,0
+CAF.US,D,20181120,000000,15.7737,15.8136,15.6117,15.7007,73081.483364914,0
+CAF.US,D,20181121,000000,15.8376,16.1616,15.8057,15.8456,85015.011654772,0
+CAF.US,D,20181123,000000,15.5707,15.6767,15.4097,15.5147,33001.991947353,0
+CAF.US,D,20181126,000000,15.5227,15.6197,15.4737,15.5467,98788.929857742,0
+CAF.US,D,20181127,000000,15.4497,15.5147,15.4337,15.4987,74936.876456665,0
+CAF.US,D,20181128,000000,15.5627,15.8456,15.4647,15.8216,53778.393727333,0
+CAF.US,D,20181129,000000,15.5707,15.6167,15.4097,15.5467,63373.426573248,0
+CAF.US,D,20181130,000000,15.5227,15.9596,15.5227,15.8866,154738.78364017,0
+CAF.US,D,20181203,000000,16.5175,16.5335,16.2985,16.3875,203687.15405749,0
+CAF.US,D,20181204,000000,16.3315,16.3565,15.9266,15.9756,133073.19347282,0
+CAF.US,D,20181206,000000,15.6927,16.0806,15.6407,16.0806,104861.2163591,0
+CAF.US,D,20181207,000000,15.9676,15.9996,15.6037,15.6437,120494.52850146,0
+CAF.US,D,20181210,000000,15.5307,15.5667,15.2768,15.4657,136324.88238995,0
+CAF.US,D,20181211,000000,15.5787,15.7247,15.5307,15.6357,48464.267853222,0
+CAF.US,D,20181212,000000,15.9516,16.0406,15.8946,15.9756,91343.352404913,0
+CAF.US,D,20181213,000000,16.1616,16.1776,15.8866,16.0486,109289.15448157,0
+CAF.US,D,20181214,000000,15.9676,15.9996,15.8057,15.8786,146360.00847596,0
+CAF.US,D,20181217,000000,15.8456,15.8456,15.6117,15.6357,146215.97796102,0
+CAF.US,D,20181218,000000,15.7167,15.9916,15.4257,15.4897,235410.87518476,0
+CAF.US,D,20181219,000000,15.5067,15.5757,15.3358,15.3447,141581.99618523,0
+CAF.US,D,20181220,000000,15.2598,15.4287,15.2268,15.2518,234182.61496014,0
+CAF.US,D,20181221,000000,15.2518,15.2518,14.9808,15.1508,179615.05403637,0
+CAF.US,D,20181224,000000,15.0818,15.4457,15.0818,15.2438,136859.99576143,0
+CAF.US,D,20181226,000000,15.3617,15.3867,15.1248,15.1678,176293.35028558,0
+CAF.US,D,20181227,000000,15.1758,15.3447,15.1338,15.3447,236012.00254225,0
+CAF.US,D,20181228,000000,15.4717,15.5987,15.2688,15.3957,165370.03602412,0
+CAF.US,D,20181231,000000,15.4457,15.5987,15.4377,15.4807,226951.0828559,0
+CAF.US,D,20190102,000000,15.2938,15.4117,15.2268,15.4117,107075.68552629,0
+CAF.US,D,20190103,000000,15.2768,15.2768,14.8529,15.1168,33890.180122812,0
+CAF.US,D,20190104,000000,15.2688,15.6557,15.2688,15.6327,77844.492477,0
+CAF.US,D,20190107,000000,15.6077,15.7267,15.6077,15.7177,108962.08518723,0
+CAF.US,D,20190108,000000,15.8796,15.9126,15.7817,15.8796,32301.843610843,0
+CAF.US,D,20190109,000000,16.0406,16.1116,15.9636,16.1076,114309.21805435,0
+CAF.US,D,20190110,000000,16.0996,16.1336,15.9706,16.0316,76721.254502856,0
+CAF.US,D,20190111,000000,16.0316,16.1646,16.0316,16.0916,51563.924560143,0
+CAF.US,D,20190114,000000,16.0746,16.0746,15.7597,16.0746,78046.535282679,0
+CAF.US,D,20190115,000000,16.0826,16.1416,16.0116,16.1166,72781.419792124,0
+CAF.US,D,20190116,000000,16.2006,16.2096,16.1076,16.1076,60065.725789193,0
+CAF.US,D,20190117,000000,16.1076,16.3705,16.0656,16.1926,149943.76774698,0
+CAF.US,D,20190118,000000,16.5575,16.6675,16.2945,16.5575,191553.58338577,0
+CAF.US,D,20190122,000000,16.3705,16.5575,16.2096,16.2276,148507.46344523,0
+CAF.US,D,20190123,000000,16.2865,16.3535,16.1756,16.2526,58224.335664172,0
+CAF.US,D,20190124,000000,16.2526,16.3535,16.2526,16.3115,92815.664335403,0
+CAF.US,D,20190125,000000,16.4135,16.5915,16.4135,16.5235,116257.63085367,0
+CAF.US,D,20190128,000000,16.3795,16.5235,16.3195,16.5065,128114.14282651,0
+CAF.US,D,20190129,000000,16.5745,16.5745,16.4515,16.5065,96904.530620621,0
+CAF.US,D,20190130,000000,16.5315,16.6675,16.4645,16.6585,180922.33100182,0
+CAF.US,D,20190131,000000,16.7265,16.7604,16.6675,16.7265,61173.960584697,0
+CAF.US,D,20190201,000000,16.7515,16.8624,16.7005,16.8624,122965.05191743,0
+CAF.US,D,20190204,000000,16.9294,17.0404,16.8904,17.0234,55231.701631546,0
+CAF.US,D,20190205,000000,17.1244,17.2693,17.1244,17.2353,51484.907819308,0
+CAF.US,D,20190206,000000,17.2273,17.2273,17.0364,17.1594,125185.52235608,0
+CAF.US,D,20190207,000000,17.0484,17.1164,16.7864,16.9124,123258.11400686,0
+CAF.US,D,20190208,000000,16.7944,17.0154,16.7005,16.7175,26700.656918763,0
+CAF.US,D,20190211,000000,16.9984,17.1514,16.8954,17.1164,133562.29709647,0
+CAF.US,D,20190212,000000,17.2104,17.2104,17.1214,17.1684,77404.399236908,0
+CAF.US,D,20190213,000000,17.3463,17.5893,17.3463,17.3803,124477.37232429,0
+CAF.US,D,20190214,000000,17.3803,17.5413,17.2693,17.3963,103828.99766871,0
+CAF.US,D,20190215,000000,17.3463,17.4393,17.2273,17.3113,107168.70523386,0
+CAF.US,D,20190219,000000,17.4393,17.8712,17.4393,17.8712,224955.66009684,0
+CAF.US,D,20190220,000000,17.8892,18.1422,17.8542,18.1252,153350.48951006,0
+CAF.US,D,20190221,000000,18.1342,18.1342,17.9812,17.9812,44911.515151389,0
+CAF.US,D,20190222,000000,18.1841,18.4651,18.1082,18.3631,224921.65289193,0
+CAF.US,D,20190225,000000,19.109,19.6938,19.076,19.6088,771708.49756087,0
+CAF.US,D,20190226,000000,19.4559,19.4559,19.1179,19.3039,320740.95359096,0
+CAF.US,D,20190227,000000,19.2369,19.2369,18.914,19.1259,134044.39923675,0
+CAF.US,D,20190228,000000,19.2029,19.3639,19.016,19.3119,203466.10722553,0
+CAF.US,D,20190301,000000,19.6178,19.8718,19.6178,19.8038,348098.74973413,0
+CAF.US,D,20190304,000000,20.0917,20.5506,19.8788,19.9398,457781.98770797,0
+CAF.US,D,20190305,000000,19.7368,20.1097,19.6428,19.7368,451744.70862344,0
+CAF.US,D,20190306,000000,19.7368,19.7878,19.5069,19.5669,229082.53443462,0
+CAF.US,D,20190307,000000,19.4989,19.5669,18.872,19.067,211442.7972022,0
+CAF.US,D,20190308,000000,18.4401,18.778,17.7702,18.728,552034.95655704,0
+CAF.US,D,20190311,000000,19.092,19.3719,19.07,19.3459,266989.56558518,0
+CAF.US,D,20190312,000000,19.4989,19.4989,19.2869,19.3549,115718.51663455,0
+CAF.US,D,20190313,000000,19.2779,19.3119,19.1429,19.2779,126911.88811153,0
+CAF.US,D,20190314,000000,19.3799,19.3889,19.079,19.2029,121923.83131985,0
+CAF.US,D,20190315,000000,19.3549,19.5239,19.3549,19.5159,141164.90781906,0
+CAF.US,D,20190318,000000,19.9238,19.9488,19.7618,19.9488,166803.33969014,0
+CAF.US,D,20190319,000000,19.9058,19.9908,19.8428,19.9058,114108.17546058,0
+CAF.US,D,20190320,000000,19.8798,19.9568,19.7538,19.8378,80651.087094496,0
+CAF.US,D,20190321,000000,19.7108,19.8078,19.6938,19.7788,71230.091120799,0
+CAF.US,D,20190322,000000,19.6768,19.6908,19.2219,19.2699,79122.763297086,0
+CAF.US,D,20190325,000000,19.2449,19.3809,19.1429,19.3119,101019.40241548,0
+CAF.US,D,20190326,000000,19.3119,19.3119,19.106,19.1429,62334.206399485,0
+CAF.US,D,20190327,000000,19.1179,19.2199,19.076,19.2119,66274.041110218,0
+CAF.US,D,20190328,000000,19.1349,19.2539,19.101,19.2199,82222.420004006,0
+CAF.US,D,20190329,000000,19.6938,19.8928,19.6088,19.7878,159032.69336679,0
+CAF.US,D,20190401,000000,20.3307,20.3977,20.2027,20.3897,206529.75630372,0
+CAF.US,D,20190402,000000,20.4147,20.4147,19.7788,20.2787,165193.99872808,0
+CAF.US,D,20190403,000000,20.4837,20.6006,20.3977,20.4837,122072.86289434,0
+CAF.US,D,20190404,000000,20.6006,20.7116,20.5007,20.7026,166299.23288786,0
+CAF.US,D,20190405,000000,20.7276,20.7706,20.6516,20.7616,92711.642296836,0
+CAF.US,D,20190408,000000,20.5916,20.6256,20.3777,20.6086,123537.17312955,0
+CAF.US,D,20190409,000000,20.5756,20.5756,20.4157,20.4837,47916.151726926,0
+CAF.US,D,20190410,000000,20.5007,20.6686,20.5007,20.5756,37163.873701951,0
+CAF.US,D,20190411,000000,20.3477,20.4067,20.1777,20.3137,126481.79699053,0
+CAF.US,D,20190412,000000,20.5257,20.6516,20.5007,20.5257,141304.93748636,0
+CAF.US,D,20190415,000000,20.2707,20.4147,20.1357,20.3727,172263.49650301,0
+CAF.US,D,20190416,000000,20.7116,20.8386,20.5916,20.6176,145652.85865608,0
+CAF.US,D,20190417,000000,20.7706,20.7706,20.6516,20.7276,74089.696969488,0
+CAF.US,D,20190418,000000,20.6946,20.8386,20.6426,20.7366,121281.69527408,0
+CAF.US,D,20190422,000000,20.5257,20.6686,20.3807,20.5506,164212.79084506,0
+CAF.US,D,20190423,000000,20.5007,20.5167,20.4137,20.4397,170114.04110993,0
+CAF.US,D,20190424,000000,20.3727,20.4397,20.2197,20.2367,59474.600550797,0
+CAF.US,D,20190425,000000,19.9998,20.0158,19.7538,19.8718,196092.54503017,0
+CAF.US,D,20190426,000000,19.7018,19.8208,19.6258,19.8128,99630.108073464,0
+CAF.US,D,20190429,000000,19.9238,19.9628,19.6678,19.7188,122376.92731476,0
+CAF.US,D,20190430,000000,19.8128,19.8128,19.6348,19.6678,89878.041957789,0
+CAF.US,D,20190501,000000,19.7538,19.8038,19.6348,19.6518,73762.627675147,0
+CAF.US,D,20190502,000000,19.6428,19.6518,19.4009,19.4989,53391.311718434,0
+CAF.US,D,20190503,000000,19.7108,19.8038,19.6258,19.7538,79528.849332262,0
+CAF.US,D,20190506,000000,18.643,19.059,18.4821,19.033,207025.86141073,0
+CAF.US,D,20190507,000000,18.83,18.83,18.0232,18.3371,354666.1411306,0
+CAF.US,D,20190508,000000,18.3371,18.736,18.2611,18.4731,206570.764992,0
+CAF.US,D,20190509,000000,17.9642,18.4131,17.8122,18.2011,211498.80906912,0
+CAF.US,D,20190510,000000,18.1682,18.674,18.0922,18.4731,173883.83979608,0
+CAF.US,D,20190513,000000,17.7612,17.8042,17.4303,17.6173,262612.63827008,0
+CAF.US,D,20190514,000000,17.8712,18.1172,17.7952,17.9982,92326.560711755,0
+CAF.US,D,20190515,000000,18.0112,18.2271,17.9722,17.9892,97934.7488872,0
+CAF.US,D,20190516,000000,18.0922,18.3631,17.9842,18.2011,110746.46323342,0
+CAF.US,D,20190517,000000,17.7612,18.0402,17.7182,17.8542,189183.08116073,0
+CAF.US,D,20190520,000000,17.5923,17.6643,17.4383,17.4813,140463.75927064,0
+CAF.US,D,20190521,000000,18.0582,18.0582,17.7062,17.7442,75402.975206399,0
+CAF.US,D,20190522,000000,17.7282,17.8042,17.6003,17.7532,50035.600762732,0
+CAF.US,D,20190523,000000,17.3963,17.5323,17.2353,17.5063,164529.8580203,0
+CAF.US,D,20190524,000000,17.4983,17.5673,17.2943,17.3033,77706.463233517,0
+CAF.US,D,20190528,000000,17.5163,17.5663,17.3803,17.3883,103469.92159327,0
+CAF.US,D,20190529,000000,17.3373,17.4393,17.1854,17.3373,149119.59313372,0
+CAF.US,D,20190530,000000,17.4473,17.4473,17.2104,17.2433,32831.955922772,0
+CAF.US,D,20190531,000000,16.9724,17.1934,16.9724,17.1594,102411.69739323,0
+CAF.US,D,20190603,000000,17.1684,17.2703,17.0484,17.2184,102289.67154029,0
+CAF.US,D,20190604,000000,17.1844,17.2184,17.0484,17.2014,51641.941089068,0
+CAF.US,D,20190605,000000,17.1844,17.2104,17.0234,17.0574,57160.110192676,0
+CAF.US,D,20190606,000000,16.9984,17.1194,16.9984,17.0574,42643.034541096,0
+CAF.US,D,20190607,000000,17.0484,17.3633,17.0484,17.1764,65722.924348194,0
+CAF.US,D,20190610,000000,17.2943,17.3883,17.0914,17.1844,145603.84827253,0
+CAF.US,D,20190611,000000,17.5663,17.6253,17.3033,17.3463,249055.76605143,0
+CAF.US,D,20190612,000000,17.3373,17.3373,17.2014,17.2104,81473.261283941,0
+CAF.US,D,20190613,000000,17.2863,17.4623,17.2104,17.2693,115250.417461,0
+CAF.US,D,20190614,000000,17.0914,17.2104,17.0244,17.1334,63876.533163626,0
+CAF.US,D,20190617,000000,17.2773,17.7362,17.2773,17.4053,81840.339054654,0
+CAF.US,D,20190618,000000,17.4813,18.0482,17.4813,17.9812,97226.598855416,0
+CAF.US,D,20190619,000000,17.9892,18.0192,17.6843,17.7782,60488.815426827,0
+CAF.US,D,20190620,000000,18.2871,18.2871,17.9732,18.1761,86548.336511729,0
+CAF.US,D,20190621,000000,18.1342,18.2101,17.9722,18.0402,42102.920110074,0
+CAF.US,D,20190624,000000,18.0482,18.1841,18.0402,18.1841,58576.410256245,0
+CAF.US,D,20190625,000000,18.0152,18.0582,17.8892,17.9392,56242.915871848,0
+CAF.US,D,20190626,000000,18.0482,18.2701,18.0402,18.2351,48568.289891789,0
+CAF.US,D,20190627,000000,18.4651,18.4821,18.3491,18.3631,64831.735537007,0
+CAF.US,D,20190628,000000,18.4481,18.4731,18.3711,18.4311,32905.971604061,0
+CAF.US,D,20190701,000000,18.821,19.025,18.821,18.872,194849.28162691,0
+CAF.US,D,20190702,000000,18.668,18.855,18.6081,18.753,140370.73956307,0
+CAF.US,D,20190703,000000,18.77,18.906,18.736,18.906,24330.154693722,0
+CAF.US,D,20190705,000000,17.9392,18.77,17.9392,18.66,106984.66624255,0
+CAF.US,D,20190708,000000,18.4901,18.5221,18.4051,18.4221,56096.88493309,0
+CAF.US,D,20190709,000000,18.2871,18.4131,17.8892,18.4131,36817.800381333,0
+CAF.US,D,20190710,000000,18.4901,18.5751,18.3881,18.4731,37798.008052447,0
+CAF.US,D,20190711,000000,18.4481,18.4491,18.2231,18.3961,40941.674083377,0
+CAF.US,D,20190712,000000,18.5321,18.5321,18.4131,18.4481,62106.158084165,0
+CAF.US,D,20190715,000000,18.4051,18.6171,18.3631,18.5831,67981.402839393,0
+CAF.US,D,20190716,000000,18.4901,18.5921,18.4631,18.4821,53126.255562469,0
+CAF.US,D,20190717,000000,18.4731,18.5071,18.3671,18.4401,46560.864589824,0
+CAF.US,D,20190718,000000,18.2871,18.3461,18.2351,18.3371,39543.377834175,0
+CAF.US,D,20190719,000000,18.3961,18.855,18.3961,18.4311,74068.692519393,0
+CAF.US,D,20190722,000000,18.3961,18.3961,18.2181,18.2351,44588.446704685,0
+CAF.US,D,20190723,000000,18.4651,18.4651,18.2651,18.3461,39044.272091435,0
+CAF.US,D,20190724,000000,18.4561,18.668,18.3121,18.3711,35349.489298481,0
+CAF.US,D,20190725,000000,18.4821,18.5411,18.3631,18.4131,38592.176308431,0
+CAF.US,D,20190726,000000,18.4821,18.4821,18.2101,18.3801,140009.66306381,0
+CAF.US,D,20190729,000000,18.4731,18.914,18.3561,18.813,326545.18330063,0
+CAF.US,D,20190730,000000,18.77,18.77,18.6351,18.677,76021.106166346,0
+CAF.US,D,20190731,000000,18.668,18.694,18.3631,18.3631,109389.1756725,0
+CAF.US,D,20190801,000000,18.4311,18.5831,17.8042,17.8972,112804.89934276,0
+CAF.US,D,20190802,000000,17.8632,18.0612,17.5323,17.7702,108542.99639724,0
+CAF.US,D,20190805,000000,17.3803,17.5303,16.4895,16.5405,510398.1351967,0
+CAF.US,D,20190806,000000,16.8704,16.9294,16.6075,16.6755,154359.70332654,0
+CAF.US,D,20190807,000000,16.6165,16.7005,16.4895,16.6415,205142.46238552,0
+CAF.US,D,20190808,000000,16.7604,16.9124,16.7604,16.8874,77778.478490987,0
+CAF.US,D,20190809,000000,16.7864,16.8534,16.6335,16.6835,75599.016740622,0
+CAF.US,D,20190812,000000,16.4645,16.7864,16.3625,16.5235,114131.1803345,0
+CAF.US,D,20190813,000000,16.5235,17.1684,16.3535,17.0824,94416.003390283,0
+CAF.US,D,20190814,000000,16.7864,16.8874,16.7425,16.8624,141316.94002927,0
+CAF.US,D,20190815,000000,17.0574,17.0654,16.8874,17.0404,105019.24984077,0
+CAF.US,D,20190816,000000,17.2433,17.2523,17.1244,17.1424,33388.073744343,0
+CAF.US,D,20190819,000000,17.3963,17.6173,17.3713,17.5923,141021.87751603,0
+CAF.US,D,20190820,000000,17.6423,17.7192,17.5493,17.7192,133985.3867341,0
+CAF.US,D,20190821,000000,17.6763,17.9892,17.6763,17.9812,82355.448187943,0
+CAF.US,D,20190822,000000,17.8462,18.0062,17.8252,17.9642,91747.43801627,0
+CAF.US,D,20190823,000000,17.7612,17.9312,17.5833,17.6423,118804.17037474,0
+CAF.US,D,20190826,000000,17.7022,17.9642,17.7022,17.9552,131343.82708164,0
+CAF.US,D,20190827,000000,18.0482,18.1682,17.8742,17.9312,61058.936215128,0
+CAF.US,D,20190828,000000,17.8802,17.8802,17.6503,17.8632,51961.008688135,0
+CAF.US,D,20190829,000000,17.8892,18.0192,17.8372,17.9552,193538.00381382,0
+CAF.US,D,20190830,000000,17.8892,17.9392,17.6982,17.7532,64466.658190113,0
+CAF.US,D,20190903,000000,17.6173,17.9812,17.5893,17.8042,116399.66094479,0
+CAF.US,D,20190904,000000,18.0152,18.0632,17.7612,17.8372,69208.662852104,0
+CAF.US,D,20190905,000000,18.0152,18.0772,17.9142,17.9392,125298.54630183,0
+CAF.US,D,20190906,000000,17.9462,18.0832,17.9392,18.0402,366954.74464826,0
+CAF.US,D,20190909,000000,18.0752,18.1931,17.9812,18.1172,97868.734901186,0
+CAF.US,D,20190910,000000,18.1082,18.2871,18.0582,18.2351,78866.709048305,0
+CAF.US,D,20190911,000000,18.2701,18.2701,18.1682,18.2271,62736.291587024,0
+CAF.US,D,20190912,000000,18.3041,18.4481,18.2351,18.3201,48503.276117685,0
+CAF.US,D,20190913,000000,18.4481,18.5661,18.3291,18.5241,87473.532527831,0
+CAF.US,D,20190916,000000,18.4401,18.4401,18.2781,18.3121,72658.39372728,0
+CAF.US,D,20190917,000000,18.1931,18.2701,18.0582,18.1761,125508.59080278,0
+CAF.US,D,20190918,000000,18.1082,18.2351,18.0832,18.2011,138302.30133464,0
+CAF.US,D,20190919,000000,18.1841,18.1841,18.0582,18.0752,65366.848908483,0
+CAF.US,D,20190920,000000,18.0582,18.0582,17.8892,17.9312,193392.97308697,0
+CAF.US,D,20190923,000000,17.8462,17.8462,17.7702,17.7952,70487.933884099,0
+CAF.US,D,20190924,000000,17.7192,17.7532,17.6393,17.6763,114229.20110161,0
+CAF.US,D,20190925,000000,17.6343,17.6343,17.4993,17.6083,127687.05234124,0
+CAF.US,D,20190926,000000,17.5163,17.5323,17.4303,17.4473,52324.085611211,0
+CAF.US,D,20190927,000000,17.4393,17.4983,17.1594,17.2693,158374.55393047,0
+CAF.US,D,20190930,000000,17.2693,17.4053,17.2693,17.3463,45488.637423055,0
+CAF.US,D,20191001,000000,17.3113,17.4133,17.3113,17.3293,77171.349862041,0
+CAF.US,D,20191002,000000,17.3373,17.3713,17.2184,17.2863,74459.775375929,0
+CAF.US,D,20191003,000000,17.3803,17.4473,17.2174,17.3713,58412.37550312,0
+CAF.US,D,20191004,000000,17.2433,17.3193,17.2353,17.2693,30106.37846993,0
+CAF.US,D,20191007,000000,17.1244,17.2863,17.1074,17.2273,30369.434202076,0
+CAF.US,D,20191008,000000,17.1774,17.2184,17.0484,17.0574,54243.492265158,0
+CAF.US,D,20191009,000000,17.2184,17.4053,17.2184,17.3373,85994.219113977,0
+CAF.US,D,20191010,000000,17.3963,17.6253,17.3963,17.5413,140244.7128625,0
+CAF.US,D,20191011,000000,17.6763,17.9552,17.6763,17.8462,193698.03771931,0
+CAF.US,D,20191014,000000,17.9232,18.1682,17.9232,18.0922,137072.0406862,0
+CAF.US,D,20191015,000000,18.2181,18.2181,18.1172,18.1342,200666.5140914,0
+CAF.US,D,20191016,000000,18.1002,18.2101,18.1002,18.1841,90278.126721509,0
+CAF.US,D,20191017,000000,18.2271,18.4771,18.2031,18.4481,131638.88959488,0
+CAF.US,D,20191018,000000,18.3041,18.3711,18.1002,18.1682,57817.249417086,0
+CAF.US,D,20191021,000000,18.1841,18.2351,18.1512,18.2351,29927.340538165,0
+CAF.US,D,20191022,000000,18.2101,18.2951,18.0752,18.1252,62787.302394398,0
+CAF.US,D,20191023,000000,18.1512,18.1512,18.0922,18.1082,26855.689764705,0
+CAF.US,D,20191024,000000,18.0482,18.1082,18.0232,18.1002,39161.296884823,0
+CAF.US,D,20191025,000000,18.1592,18.2351,18.0932,18.2011,60888.900190547,0
+CAF.US,D,20191028,000000,18.2701,18.3541,18.2011,18.2011,100118.2114852,0
+CAF.US,D,20191029,000000,18.1172,18.2101,18.0722,18.1592,24720.237338349,0
+CAF.US,D,20191030,000000,18.0482,18.0662,17.7192,17.9892,80686.094511322,0
+CAF.US,D,20191031,000000,17.8712,17.9732,17.8712,17.9472,39683.407501477,0
+CAF.US,D,20191101,000000,18.0832,18.3371,18.0832,18.2351,79167.772833004,0
+CAF.US,D,20191104,000000,18.3711,18.5241,18.3541,18.5071,142465.18330115,0
+CAF.US,D,20191105,000000,18.5411,18.6351,18.5261,18.6351,49902.572578796,0
+CAF.US,D,20191106,000000,18.652,18.652,18.5751,18.6351,50848.773044993,0
+CAF.US,D,20191107,000000,18.652,19.033,18.652,18.94,101432.48993402,0
+CAF.US,D,20191108,000000,18.83,18.897,18.711,18.897,68045.416401588,0
+CAF.US,D,20191111,000000,18.643,18.643,18.4311,18.6261,63902.538673268,0
+CAF.US,D,20191112,000000,18.4901,18.5581,18.4131,18.4901,89892.044924519,0
+CAF.US,D,20191113,000000,18.4131,18.4481,18.3121,18.3881,38085.068870416,0
+CAF.US,D,20191114,000000,18.3201,18.4561,18.3121,18.4561,30339.427844797,0
+CAF.US,D,20191115,000000,18.3461,18.3711,18.2611,18.3541,63158.381012748,0
+CAF.US,D,20191118,000000,18.3201,18.4311,18.1841,18.2101,72859.436321049,0
+CAF.US,D,20191119,000000,18.4561,18.5071,18.4131,18.4991,59548.616232085,0
+CAF.US,D,20191120,000000,18.4401,18.4481,18.1512,18.2011,85465.107013957,0
+CAF.US,D,20191121,000000,18.1592,18.2181,18.0752,18.1172,80694.096206596,0
+CAF.US,D,20191122,000000,18.0312,18.0582,17.8542,17.8802,77965.518118026,0
+CAF.US,D,20191125,000000,17.9142,18.1342,17.9142,18.0062,122813.01970722,0
+CAF.US,D,20191126,000000,18.0232,18.1592,18.0232,18.0922,76196.143250474,0
+CAF.US,D,20191127,000000,18.1082,18.2351,18.0922,18.1841,36830.803136154,0
+CAF.US,D,20191129,000000,18.0232,18.0292,17.8122,17.8372,26621.640177929,0
+CAF.US,D,20191202,000000,17.8122,17.8802,17.7702,17.8202,54657.579995608,0
+CAF.US,D,20191203,000000,17.7192,17.7782,17.6513,17.6933,93675.846577401,0
+CAF.US,D,20191204,000000,17.7702,17.9642,17.7702,17.8632,75624.022038354,0
+CAF.US,D,20191205,000000,17.7952,17.9272,17.7952,17.8372,109688.23903338,0
+CAF.US,D,20191206,000000,17.8542,18.0022,17.8542,17.9722,32027.785547695,0
+CAF.US,D,20191209,000000,17.9722,18.0062,17.8972,17.9642,60690.858232505,0
+CAF.US,D,20191210,000000,18.1002,18.1422,18.0402,18.0482,49286.442042667,0
+CAF.US,D,20191211,000000,18.1841,18.2101,18.0662,18.1931,80186.988768581,0
+CAF.US,D,20191212,000000,18.3461,18.4481,18.1512,18.4481,105044.2551385,0
+CAF.US,D,20191213,000000,18.5411,18.6351,18.3421,18.5411,117412.87560891,0
+CAF.US,D,20191216,000000,18.753,18.847,18.6381,18.728,105344.31871129,0
+CAF.US,D,20191217,000000,18.897,18.973,18.77,18.931,103319.88980687,0
+CAF.US,D,20191218,000000,18.838,18.906,18.699,18.864,77597.440135403,0
+CAF.US,D,20191219,000000,18.2221,18.3241,18.1122,18.2981,156039.05912226,0
+CAF.US,D,20191220,000000,18.2391,18.3831,18.1971,18.3491,138188.27717698,0
+CAF.US,D,20191223,000000,18.3241,18.3581,18.1372,18.1632,56435.956770343,0
+CAF.US,D,20191224,000000,18.1542,18.2301,18.1542,18.1971,43571.231192927,0
+CAF.US,D,20191226,000000,18.2471,18.3151,18.2131,18.2221,73297.529137323,0
+CAF.US,D,20191227,000000,18.3241,18.4041,18.1971,18.2471,116238.62682739,0
+CAF.US,D,20191230,000000,18.3151,18.4761,18.2471,18.2471,173785.81902897,0
+CAF.US,D,20191231,000000,18.3151,18.4761,18.3151,18.4251,83193.625767937,0
+CAF.US,D,20200102,000000,18.646,18.734,18.5451,18.706,178375.79148074,0
+CAF.US,D,20200103,000000,18.5611,18.646,18.5481,18.5611,73723.619410684,0
+CAF.US,D,20200106,000000,18.5011,18.6041,18.5011,18.5451,56402.949777336,0
+CAF.US,D,20200107,000000,18.748,18.748,18.5701,18.6211,114505.25958857,0
+CAF.US,D,20200108,000000,18.6121,18.714,18.5701,18.6211,45826.709048398,0
+CAF.US,D,20200109,000000,18.663,18.841,18.663,18.841,61872.108497389,0
+CAF.US,D,20200110,000000,18.866,18.866,18.671,18.688,82317.44013539,0
+CAF.US,D,20200113,000000,18.782,19.071,18.782,19.045,61450.019071664,0
+CAF.US,D,20200114,000000,18.96,18.96,18.731,18.824,73456.562830901,0
+CAF.US,D,20200115,000000,18.79,18.824,18.723,18.748,66258.037719669,0
+CAF.US,D,20200116,000000,18.79,19.028,18.731,18.926,140483.76350882,0
+CAF.US,D,20200117,000000,18.986,19.019,18.841,19.019,54091.460054944,0
+CAF.US,D,20200121,000000,18.663,18.663,18.2981,18.3831,213063.14049527,0
+CAF.US,D,20200122,000000,18.5361,18.5951,18.4941,18.5361,71632.176308338,0
+CAF.US,D,20200123,000000,18.2641,18.2641,17.9102,18.1372,213246.17927467,0
+CAF.US,D,20200124,000000,17.9412,18.0772,17.7762,17.8402,152923.39902479,0
+CAF.US,D,20200127,000000,17.0174,17.2293,16.7375,17.1444,227367.17101017,0
+CAF.US,D,20200128,000000,17.0094,17.3243,17.0004,17.2463,120732.57893588,0
+CAF.US,D,20200129,000000,17.2553,17.3733,17.1364,17.1694,215884.7382914,0
+CAF.US,D,20200130,000000,16.8984,16.9914,16.7794,16.9494,168878.77940194,0
+CAF.US,D,20200131,000000,16.7964,16.8314,16.5335,16.6535,223162.28014347,0
+CAF.US,D,20200203,000000,16.2286,16.5925,16.2196,16.5595,350516.26191891,0
+CAF.US,D,20200204,000000,16.9074,17.3313,16.8394,17.2973,202348.87052285,0
+CAF.US,D,20200205,000000,17.4583,17.5513,17.3143,17.3143,288532.12968768,0
+CAF.US,D,20200206,000000,17.4333,17.5433,17.3483,17.4503,125163.51769407,0
+CAF.US,D,20200207,000000,17.3913,17.5513,17.3563,17.4253,242907.46344496,0
+CAF.US,D,20200210,000000,17.3053,17.7132,17.3053,17.6873,100802.35643116,0
+CAF.US,D,20200211,000000,17.6283,17.9252,17.6283,17.8062,138680.38143635,0
+CAF.US,D,20200212,000000,17.8232,17.9682,17.8232,17.9412,79517.847001259,0
+CAF.US,D,20200213,000000,17.6873,17.7292,17.5263,17.5263,84135.825386497,0
+CAF.US,D,20200214,000000,17.5013,17.6613,17.4673,17.4843,63470.44712845,0
+CAF.US,D,20200218,000000,17.4843,17.7382,17.4843,17.5863,88213.689340713,0
+CAF.US,D,20200219,000000,17.6873,17.7052,17.6203,17.6623,41129.713922325,0
+CAF.US,D,20200220,000000,17.7212,17.7852,17.5863,17.6113,64532.672176127,0
+CAF.US,D,20200221,000000,17.6373,17.7722,17.5693,17.5693,112620.86035145,0
+CAF.US,D,20200224,000000,17.1364,17.2293,16.9664,17.1444,171056.24072849,0
+CAF.US,D,20200225,000000,17.2293,17.2973,16.8064,16.8394,160573.01970711,0
+CAF.US,D,20200226,000000,16.8564,17.0544,16.8344,16.9324,133102.19961819,0
+CAF.US,D,20200227,000000,16.7884,16.9074,16.3975,16.4315,180619.2667933,0
+CAF.US,D,20200228,000000,16.0676,16.2026,15.5247,15.6947,312928.29836742,0
+CAF.US,D,20200302,000000,15.9716,16.5925,15.9066,16.4495,162376.40177958,0
+CAF.US,D,20200303,000000,16.5845,16.8564,16.4705,16.7285,111207.56092361,0
+CAF.US,D,20200304,000000,16.7964,16.9834,16.7964,16.9744,76208.145793386,0
+CAF.US,D,20200305,000000,17.1364,17.1864,16.9054,16.9244,108677.02479308,0
+CAF.US,D,20200306,000000,16.5005,16.8134,16.3305,16.6615,93561.822419741,0
+CAF.US,D,20200309,000000,16.0326,16.0926,15.7027,15.9316,163357.6096626,0
+CAF.US,D,20200310,000000,16.5165,16.6275,16.0166,16.4915,125152.51536307,0
+CAF.US,D,20200311,000000,16.2626,16.3725,15.5497,15.6517,169380.88578041,0
+CAF.US,D,20200312,000000,15.5247,15.5247,14.6989,14.7779,225650.80737381,0
+CAF.US,D,20200313,000000,15.2698,15.5247,14.8838,15.3967,154269.6842547,0
+CAF.US,D,20200316,000000,13.5731,14.4009,13.5731,14.252,274420.13985937,0
+CAF.US,D,20200317,000000,14.252,14.6419,13.5731,14.5399,179406.00974732,0
+CAF.US,D,20200318,000000,13.8701,13.995,13.5391,13.6071,321523.11930403,0
+CAF.US,D,20200319,000000,13.5981,13.8601,13.3782,13.6671,169487.9084547,0
+CAF.US,D,20200320,000000,13.972,14.26,13.7431,13.7431,153640.55096375,0
+CAF.US,D,20200323,000000,13.7431,14.311,13.3942,14.294,241381.14007137,0
+CAF.US,D,20200324,000000,14.7439,14.8369,14.5749,14.7779,204385.30197018,0
+CAF.US,D,20200325,000000,14.7269,15.6427,14.7209,15.5167,190622.38609821,0
+CAF.US,D,20200326,000000,15.1428,15.8896,15.1178,15.8896,210463.589743,0
+CAF.US,D,20200327,000000,15.5667,15.5877,15.0828,15.3038,299676.4907811,0
+CAF.US,D,20200330,000000,15.0828,15.2608,15.0658,15.2358,141255.9271028,0
+CAF.US,D,20200331,000000,15.3298,15.5767,15.2868,15.3717,99523.085399169,0
+CAF.US,D,20200401,000000,14.9298,15.4397,14.9298,15.0408,436113.3969049,0
+CAF.US,D,20200402,000000,15.1688,15.3887,14.8629,15.3208,239754.79550685,0
+CAF.US,D,20200403,000000,15.3637,15.4397,14.9048,14.9568,130841.72070317,0
+CAF.US,D,20200406,000000,15.2018,15.4567,15.2018,15.3887,60400.796778808,0
+CAF.US,D,20200407,000000,15.5497,15.6557,15.4567,15.4987,261577.41894395,0
+CAF.US,D,20200408,000000,15.4727,15.8546,15.4727,15.7367,50060.606060465,0
+CAF.US,D,20200409,000000,15.7027,16.0096,15.7027,15.9146,77011.315956553,0
+CAF.US,D,20200413,000000,15.8896,15.8896,15.5327,15.7027,42082.915871888,0
+CAF.US,D,20200414,000000,15.8206,15.9726,15.7957,15.8296,47674.100444875,0
+CAF.US,D,20200415,000000,15.6767,15.8296,15.4397,15.7707,147423.23373555,0
+CAF.US,D,20200416,000000,15.6847,15.8206,15.4987,15.6007,67761.356219347,0
+CAF.US,D,20200417,000000,15.7367,15.8206,15.3577,15.7117,172799.6100864,0
+CAF.US,D,20200420,000000,15.4987,15.6427,15.4987,15.5587,105500.35176915,0
+CAF.US,D,20200421,000000,15.4567,15.4567,15.1848,15.2948,111297.57999545,0
+CAF.US,D,20200422,000000,15.4897,15.5167,15.4057,15.4727,90099.088789744,0
+CAF.US,D,20200423,000000,15.6597,16.1016,15.5667,15.9316,315150.76922988,0
+CAF.US,D,20200424,000000,16.0166,16.0766,15.8047,15.9406,46663.886416482,0
+CAF.US,D,20200427,000000,16.0166,16.0166,15.7957,15.8636,98023.767747128,0
+CAF.US,D,20200428,000000,15.9406,15.9826,15.7957,15.9406,107454.76583992,0
+CAF.US,D,20200429,000000,15.9406,16.1186,15.9016,16.1186,64285.61983453,0
+CAF.US,D,20200430,000000,16.2026,16.5435,16.1266,16.4235,492031.24390622,0
+CAF.US,D,20200501,000000,16.2716,16.3085,15.8546,15.8806,268307.84488163,0
+CAF.US,D,20200504,000000,15.8806,15.9496,15.6177,15.7447,200421.46217362,0
+CAF.US,D,20200505,000000,15.8126,16.0416,15.7617,15.9236,66354.058062962,0
+CAF.US,D,20200506,000000,16.0166,16.2116,16.0166,16.1436,54173.477431507,0
+CAF.US,D,20200507,000000,16.3135,16.3725,16.0416,16.1606,113359.01674052,0
+CAF.US,D,20200508,000000,16.2446,16.3845,16.2446,16.2796,56446.959101345,0
+CAF.US,D,20200511,000000,16.1436,16.1436,15.9606,16.0246,64546.675142857,0
+CAF.US,D,20200512,000000,15.9826,16.1186,15.9436,15.9866,53578.351345473,0
+CAF.US,D,20200513,000000,15.8806,15.9676,15.6177,15.6257,125680.62725118,0
+CAF.US,D,20200514,000000,15.5837,15.6817,15.4817,15.6767,123076.07543936,0
+CAF.US,D,20200515,000000,15.4897,15.6087,15.4817,15.6087,78309.591014825,0
+CAF.US,D,20200518,000000,15.6517,15.9356,15.6517,15.8806,83260.63996586,0
+CAF.US,D,20200519,000000,15.7957,15.8726,15.6767,15.8376,50091.612629653,0
+CAF.US,D,20200520,000000,15.7957,15.9066,15.7117,15.7957,201485.68764512,0
+CAF.US,D,20200521,000000,15.6597,15.6987,15.4897,15.5757,120667.56516177,0
+CAF.US,D,20200522,000000,15.3467,15.3467,14.9298,15.0578,210083.50921746,0
+CAF.US,D,20200526,000000,15.1428,15.2608,15.1258,15.1518,286593.71900746,0
+CAF.US,D,20200527,000000,15.0828,15.1608,15.0018,15.0918,197101.75884666,0
+CAF.US,D,20200528,000000,15.0328,15.2358,14.9988,15.1168,265812.31616793,0
+CAF.US,D,20200529,000000,15.0238,15.3967,14.9218,15.3717,239922.83110761,0
+CAF.US,D,20200601,000000,15.4057,15.6517,15.3547,15.6177,156131.07861791,0
+CAF.US,D,20200602,000000,15.7367,15.8376,15.6387,15.8296,102903.8016526,0
+CAF.US,D,20200603,000000,15.8806,16.0246,15.8806,15.9906,126235.74486084,0
+CAF.US,D,20200604,000000,15.8296,15.9906,15.7447,15.8636,94650.052977059,0
+CAF.US,D,20200605,000000,15.9826,16.2965,15.8896,16.1856,91409.366390927,0
+CAF.US,D,20200608,000000,16.1436,16.2366,16.0586,16.2286,74409.764780464,0
+CAF.US,D,20200609,000000,16.2116,16.3725,16.1206,16.3045,75519.999999787,0
+CAF.US,D,20200610,000000,16.2965,16.4745,16.2366,16.4745,42534.011442982,0
+CAF.US,D,20200611,000000,16.0676,16.0766,15.6597,15.8976,116078.5929219,0
+CAF.US,D,20200612,000000,15.9826,16.0796,15.9406,16.0416,41786.853146735,0
+CAF.US,D,20200615,000000,15.9316,16.0076,15.7697,15.9406,83901.775799721,0
+CAF.US,D,20200616,000000,16.1436,16.2196,16.0836,16.1436,94934.1131593,0
+CAF.US,D,20200617,000000,16.1856,16.2626,16.1776,16.2626,40348.548421162,0
+CAF.US,D,20200618,000000,16.2885,16.3555,16.2366,16.3555,24305.14939599,0
+CAF.US,D,20200619,000000,16.4665,16.4925,16.2885,16.3475,44691.468531343,0
+CAF.US,D,20200622,000000,16.3805,16.5505,16.3215,16.3805,100745.34435233,0
+CAF.US,D,20200623,000000,16.3975,16.5085,16.3975,16.4575,83680.728967766,0
+CAF.US,D,20200624,000000,16.4315,16.4315,16.3515,16.3895,90130.095358932,0
+CAF.US,D,20200625,000000,16.3975,16.4315,16.3645,16.4315,25806.467471849,0
+CAF.US,D,20200626,000000,16.3895,16.3975,16.3555,16.3975,26593.634244468,0
+CAF.US,D,20200629,000000,16.3475,16.4835,16.3045,16.4745,81936.359397947,0
+CAF.US,D,20200630,000000,16.5085,16.5765,16.5005,16.5505,83623.716888936,0
+CAF.US,D,20200701,000000,16.6695,16.9664,16.6695,16.8814,82379.453273767,0
+CAF.US,D,20200702,000000,17.0934,17.2893,17.0934,17.1864,118861.18245357,0
+CAF.US,D,20200706,000000,18.2301,18.4251,18.1542,18.3491,324110.66751339,0
+CAF.US,D,20200707,000000,18.2221,18.2981,17.9192,18.1971,214495.44394938,0
+CAF.US,D,20200708,000000,18.3331,18.663,18.3331,18.6121,204227.26848851,0
+CAF.US,D,20200709,000000,18.714,18.79,18.3921,18.5951,257586.57342585,0
+CAF.US,D,20200710,000000,18.5111,18.714,18.3331,18.5191,135961.80546688,0
+CAF.US,D,20200713,000000,18.5781,18.765,18.5361,18.5361,149501.67408307,0
+CAF.US,D,20200714,000000,18.3661,18.6121,18.3661,18.5781,155968.0440767,0
+CAF.US,D,20200715,000000,18.4761,18.5591,18.1801,18.3331,114778.31743981,0
+CAF.US,D,20200716,000000,17.9252,17.9332,17.4283,17.6033,162596.44839963,0
+CAF.US,D,20200717,000000,17.5603,17.6623,17.5343,17.6113,107147.70078376,0
+CAF.US,D,20200720,000000,17.8402,18.0352,17.8402,17.9932,48318.236914464,0
+CAF.US,D,20200721,000000,18.1112,18.2001,18.0442,18.1372,73804.636575338,0
+CAF.US,D,20200722,000000,18.0272,18.0772,17.8332,17.9332,105869.42996368,0
+CAF.US,D,20200723,000000,17.8062,17.9682,17.6963,17.7982,59553.617291631,0
+CAF.US,D,20200724,000000,17.4583,17.4583,17.1024,17.3053,128548.23479515,0
+CAF.US,D,20200727,000000,17.3563,17.3783,17.1964,17.3483,68138.436109153,0
+CAF.US,D,20200728,000000,17.3913,17.3913,17.3223,17.3223,43624.242424119,0
+CAF.US,D,20200729,000000,17.4753,17.7462,17.4753,17.6963,42338.970120669,0
+CAF.US,D,20200730,000000,17.7292,17.7292,17.3223,17.5603,44871.506675017,0
+CAF.US,D,20200731,000000,17.4583,17.7042,17.4133,17.7042,76678.245390757,0
+CAF.US,D,20200803,000000,17.8062,18.0692,17.7432,18.0102,92201.534223093,0
+CAF.US,D,20200804,000000,18.1372,18.5011,18.0162,18.5011,182315.62619148,0
+CAF.US,D,20200805,000000,18.4681,18.6291,18.4321,18.4681,99038.982835067,0
+CAF.US,D,20200806,000000,18.4511,18.5871,18.3411,18.5701,44152.35431223,0
+CAF.US,D,20200807,000000,18.4091,18.4091,18.0692,18.2051,147219.19050605,0
+CAF.US,D,20200810,000000,18.2051,18.4591,18.2051,18.4421,64267.616020162,0
+CAF.US,D,20200811,000000,18.4041,18.4511,18.2731,18.4001,102744.76795902,0
+CAF.US,D,20200812,000000,18.4591,18.4591,18.3261,18.4001,45621.665606992,0
+CAF.US,D,20200813,000000,18.4001,18.4511,18.2621,18.3661,58957.490993688,0
+CAF.US,D,20200814,000000,18.3921,18.5361,18.3921,18.5281,59499.605848529,0
+CAF.US,D,20200817,000000,18.663,18.952,18.6291,18.866,60837.889383172,0
+CAF.US,D,20200818,000000,18.866,18.943,18.774,18.841,75027.895740412,0
+CAF.US,D,20200819,000000,18.824,18.833,18.731,18.774,69586.74295382,0
+CAF.US,D,20200820,000000,18.5781,18.765,18.5781,18.723,73807.637211066,0
+CAF.US,D,20200821,000000,18.5781,18.743,18.5781,18.714,49762.542911494,0
+CAF.US,D,20200824,000000,18.849,18.849,18.736,18.816,58869.47234567,0
+CAF.US,D,20200825,000000,18.728,18.79,18.688,18.748,71256.096630441,0
+CAF.US,D,20200826,000000,18.6211,18.6211,18.5221,18.5611,99642.110616375,0
+CAF.US,D,20200827,000000,18.4851,18.6371,18.4851,18.5531,25619.42784481,0
+CAF.US,D,20200828,000000,18.706,18.943,18.706,18.918,48539.28374642,0
+CAF.US,D,20200831,000000,18.816,18.816,18.646,18.706,27702.869251882,0
+CAF.US,D,20200901,000000,18.833,18.918,18.799,18.901,35085.433354425,0
+CAF.US,D,20200902,000000,18.977,18.986,18.774,18.866,32344.852722943,0
+CAF.US,D,20200903,000000,18.765,18.786,18.3751,18.4851,111131.5448185,0
+CAF.US,D,20200904,000000,18.4681,18.6041,18.3241,18.5111,44445.416401655,0
+CAF.US,D,20200908,000000,18.2811,18.2811,17.8742,17.9852,62933.333333156,0
+CAF.US,D,20200909,000000,18.1372,18.3191,18.0442,18.2391,72949.455392886,0
+CAF.US,D,20200910,000000,18.2391,18.2391,17.9852,17.9932,91382.360669376,0
+CAF.US,D,20200911,000000,18.0862,18.1462,18.0272,18.1282,69697.766475752,0
+CAF.US,D,20200914,000000,18.3061,18.3661,18.2471,18.3411,18224.861199355,0
+CAF.US,D,20200915,000000,18.4931,18.5111,18.3781,18.4931,42130.926043535,0
+CAF.US,D,20200916,000000,18.5111,18.5281,18.2731,18.3921,23610.002119026,0
+CAF.US,D,20200917,000000,18.3411,18.3801,18.2381,18.3751,20365.314685257,0
+CAF.US,D,20200918,000000,18.5191,18.6291,18.5011,18.6041,29331.214240222,0
+CAF.US,D,20200921,000000,18.4091,18.4511,18.2731,18.4341,30392.43907599,0
+CAF.US,D,20200922,000000,18.3831,18.4151,18.1632,18.3411,74846.857384828,0
+CAF.US,D,20200923,000000,18.4091,18.4091,17.9412,18.1632,79615.867768371,0
+CAF.US,D,20200924,000000,17.9252,17.9662,17.8442,17.9332,21336.520449188,0
+CAF.US,D,20200925,000000,17.8062,17.9852,17.6033,17.8152,58177.325704434,0
+CAF.US,D,20200928,000000,17.7982,17.9932,17.7982,17.9932,42419.987285322,0
+CAF.US,D,20200929,000000,17.8402,17.9932,17.6533,17.9512,48449.264674583,0
+CAF.US,D,20200930,000000,17.9252,18.0312,17.8232,17.9162,44961.525746854,0
+CAF.US,D,20201001,000000,17.9932,18.1112,17.9162,17.9852,49840.559440419,0
+CAF.US,D,20201002,000000,17.8742,17.9512,17.8152,17.8822,15725.331638015,0
+CAF.US,D,20201005,000000,17.7982,17.9902,17.7982,17.8992,27676.86374224,0
+CAF.US,D,20201006,000000,17.8232,17.9592,17.7132,17.7132,45853.714769949,0
+CAF.US,D,20201007,000000,17.9512,18.0352,17.8952,17.9332,21293.511337088,0
+CAF.US,D,20201008,000000,17.8822,18.1202,17.8742,18.1202,14845.145157831,0
+CAF.US,D,20201009,000000,18.2561,18.2891,18.1332,18.2731,23029.879211632,0
+CAF.US,D,20201012,000000,18.4511,18.6121,18.4511,18.5701,37354.914176627,0
+CAF.US,D,20201013,000000,18.6121,18.663,18.5611,18.654,32919.974570791,0
+CAF.US,D,20201014,000000,18.5781,18.6121,18.4851,18.4931,149488.67132825,0
+CAF.US,D,20201015,000000,18.2391,18.4171,18.1332,18.3661,60835.888959354,0
+CAF.US,D,20201016,000000,18.3831,18.5991,18.3241,18.5781,99746.132654942,0
+CAF.US,D,20201019,000000,18.5361,18.706,18.4681,18.5871,256967.44225399,0
+CAF.US,D,20201020,000000,18.5781,18.731,18.5781,18.663,62844.314473228,0
+CAF.US,D,20201021,000000,18.782,18.833,18.74,18.748,69276.677261937,0
+CAF.US,D,20201022,000000,18.841,18.926,18.789,18.926,55806.823479393,0
+CAF.US,D,20201023,000000,18.824,18.977,18.799,18.96,142780.25005257,0
+CAF.US,D,20201026,000000,18.757,18.79,18.698,18.714,69333.689340767,0
+CAF.US,D,20201027,000000,18.6211,18.723,18.6211,18.723,55413.740199039,0
+CAF.US,D,20201028,000000,18.646,18.646,18.4091,18.4091,51541.919898138,0
+CAF.US,D,20201029,000000,18.5361,18.952,18.5151,18.824,74243.72960352,0
+CAF.US,D,20201030,000000,18.663,18.663,18.5781,18.6041,65817.944479577,0
+CAF.US,D,20201102,000000,18.782,18.866,18.5781,18.6371,70405.916507536,0
+CAF.US,D,20201103,000000,18.731,18.849,18.698,18.816,55899.843186958,0
+CAF.US,D,20201104,000000,18.901,19.3119,18.901,19.2829,85661.14854818,0
+CAF.US,D,20201105,000000,19.4349,19.6978,19.4349,19.6558,92414.579359773,0
+CAF.US,D,20201106,000000,19.6298,19.6348,19.5459,19.5619,123982.26742919,0
+CAF.US,D,20201109,000000,19.8428,19.9358,19.5739,19.6128,64565.679169134,0
+CAF.US,D,20201110,000000,19.5459,19.6388,19.2139,19.6388,89282.915871755,0
+CAF.US,D,20201111,000000,19.6898,19.7068,19.5119,19.6978,69622.750582554,0
+CAF.US,D,20201112,000000,19.6128,19.6898,19.5119,19.5119,79191.777918827,0
+CAF.US,D,20201113,000000,19.4699,19.4699,19.2999,19.4179,84248.849332248,0
+CAF.US,D,20201116,000000,19.5539,19.6728,19.4349,19.6388,65476.872218506,0
+CAF.US,D,20201117,000000,19.5958,19.6388,19.2569,19.5619,75705.039203008,0
+CAF.US,D,20201118,000000,19.5459,19.7318,19.5459,19.6978,24244.136469523,0
+CAF.US,D,20201119,000000,19.5199,19.7238,19.4819,19.7238,21363.526170739,0
+CAF.US,D,20201120,000000,19.6898,19.8428,19.6218,19.8078,35273.473193374,0
+CAF.US,D,20201123,000000,19.8078,20.0627,19.8078,20.0028,59149.531680274,0
+CAF.US,D,20201124,000000,19.9948,20.0208,19.7998,19.8848,60247.764356685,0
+CAF.US,D,20201125,000000,19.8428,19.8428,19.3839,19.4779,59965.704598263,0
+CAF.US,D,20201127,000000,19.6048,19.8598,19.6048,19.8078,41008.6882813,0
+CAF.US,D,20201130,000000,19.6478,20.1477,19.5339,19.8678,123440.15257435,0
+CAF.US,D,20201201,000000,20.1647,20.2577,19.9608,20.2247,79540.851875173,0
+CAF.US,D,20201202,000000,20.1387,20.3177,20.0797,20.2917,65574.892985617,0
+CAF.US,D,20201203,000000,20.2577,20.3937,20.1477,20.3257,95117.151938702,0
+CAF.US,D,20201204,000000,20.4027,20.5127,20.4027,20.4787,87373.511336901,0
+CAF.US,D,20201207,000000,20.3677,20.4537,20.2667,20.3597,87178.470014588,0
+CAF.US,D,20201208,000000,20.2157,20.3597,20.1057,20.2327,43933.307904093,0
+CAF.US,D,20201209,000000,20.2327,20.5037,20.2327,20.2917,92771.655011394,0
+CAF.US,D,20201210,000000,20.2577,23.1591,20.2577,20.4617,67755.354947891,0
+CAF.US,D,20201211,000000,20.2747,20.4867,20.0887,20.4537,65777.936003205,0
+CAF.US,D,20201214,000000,20.4277,20.6816,20.4277,20.6736,90072.083068193,0
+CAF.US,D,20201215,000000,20.7846,20.7846,20.6226,20.6696,54030.447128477,0
+CAF.US,D,20201216,000000,20.4867,20.4867,20.4027,20.4787,135162.63615135,0
+CAF.US,D,20201217,000000,20.9146,20.9526,20.6836,20.7646,81926.357278854,0
+CAF.US,D,20201218,000000,20.6806,20.6806,20.5007,20.5117,61303.988132906,0
+CAF.US,D,20201221,000000,20.3987,20.5267,20.0897,20.1367,115694.51154873,0
+CAF.US,D,20201222,000000,20.0238,20.0797,19.8458,19.8738,73639.601610303,0
+CAF.US,D,20201223,000000,19.9208,20.0048,19.8598,19.8928,79569.858020543,0
+CAF.US,D,20201224,000000,19.8928,20.1727,19.8458,20.0607,74573.799533589,0
+CAF.US,D,20201228,000000,20.0428,20.2007,19.9908,20.0518,57737.232464342,0
+CAF.US,D,20201229,000000,20.2297,20.5306,20.1457,20.2397,157646.3996605,0
+CAF.US,D,20201230,000000,20.2867,20.8116,20.2867,20.6616,97661.691035961,0
+CAF.US,D,20201231,000000,20.7556,20.9146,20.7556,20.7736,57095.096418572,0
+CAF.US,D,20210104,000000,20.7836,21.1025,20.7836,20.9246,90234.117397499,0
+CAF.US,D,20210105,000000,21.0555,21.3835,21.0555,21.3275,105234.29540127,0
+CAF.US,D,20210106,000000,21.4964,21.5714,21.0835,21.1965,143262.35219286,0
+CAF.US,D,20210107,000000,21.2525,21.4345,21.0835,21.1305,102995.82114826,0
+CAF.US,D,20210108,000000,21.1305,21.1815,20.7926,20.9896,119907.4041107,0
+CAF.US,D,20210111,000000,20.8026,20.9426,20.6806,20.7556,56153.897011921,0
+CAF.US,D,20210112,000000,20.9896,21.1775,20.9246,21.1305,64698.70735307,0
+CAF.US,D,20210113,000000,21.1395,21.1395,20.9516,21.0745,39675.405806203,0
+CAF.US,D,20210114,000000,21.0835,21.0835,20.8776,20.9056,62700.283958289,0
+CAF.US,D,20210115,000000,20.9526,20.9846,20.8776,20.9246,29208.188175379,0
+CAF.US,D,20210119,000000,20.9336,20.9336,20.7556,20.7736,77915.507522561,0
+CAF.US,D,20210120,000000,20.9806,21.0085,20.9426,20.9616,33995.202373288,0
+CAF.US,D,20210121,000000,21.0085,21.0835,20.9336,21.0555,61053.935155581,0
+CAF.US,D,20210122,000000,20.8116,20.9426,20.8026,20.8306,52841.195168319,0
+CAF.US,D,20210125,000000,20.8396,20.9426,20.7926,20.8586,92179.529561088,0
+CAF.US,D,20210126,000000,20.7736,20.8026,20.6336,20.6806,102688.7560921,0
+CAF.US,D,20210127,000000,20.5017,21.0455,20.1647,20.2487,239341.70798831,0
+CAF.US,D,20210128,000000,20.2117,20.3237,20.1647,20.2397,48136.198346972,0
+CAF.US,D,20210129,000000,20.2017,20.2397,20.0328,20.0987,60304.776435516,0
+CAF.US,D,20210201,000000,20.3707,20.3707,20.0328,20.1827,48882.35643131,0
+CAF.US,D,20210202,000000,20.3427,20.5117,20.3427,20.4547,23677.01631695,0
+CAF.US,D,20210203,000000,20.4647,20.8486,20.4047,20.5117,27622.852299138,0
+CAF.US,D,20210204,000000,20.4647,20.5227,20.1457,20.2297,34301.267217534,0
+CAF.US,D,20210205,000000,20.3617,20.4087,20.3247,20.3427,21352.523839736,0
+CAF.US,D,20210208,000000,20.3427,20.5766,20.3427,20.4177,134234.43949952,0
+CAF.US,D,20210209,000000,20.6806,20.9076,20.5826,20.8586,84438.889595015,0
+CAF.US,D,20210210,000000,20.9996,21.0835,20.9896,21.0365,52277.075651474,0
+CAF.US,D,20210211,000000,21.1025,21.1775,21.0835,21.1115,32722.932824659,0
+CAF.US,D,20210212,000000,21.0275,21.0825,20.9896,21.0085,28901.123119223,0
+CAF.US,D,20210216,000000,21.2055,21.4305,21.2055,21.4215,137748.18393689,0
+CAF.US,D,20210217,000000,21.4305,21.4305,21.2995,21.4115,43141.140071928,0
+CAF.US,D,20210218,000000,21.2895,21.2895,20.9996,21.0835,40639.610086768,0
+CAF.US,D,20210219,000000,21.1775,21.5054,21.1775,21.4864,52963.221021254,0
+CAF.US,D,20210222,000000,21.2615,21.2615,21.1215,21.2425,26829.684255063,0
+CAF.US,D,20210223,000000,21.0835,21.1025,20.8396,21.0365,108634.01568098,0
+CAF.US,D,20210224,000000,20.9146,21.2325,20.8026,21.1395,24882.271667656,0
+CAF.US,D,20210225,000000,21.2335,21.2335,20.8316,20.9146,71278.101292446,0
+CAF.US,D,20210226,000000,20.7646,20.8586,20.7556,20.8116,14147.997457048,0
+CAF.US,D,20210301,000000,20.9526,21.3275,20.9526,21.3085,38422.14028385,0
+CAF.US,D,20210302,000000,21.0835,21.2145,20.9716,21.2145,44431.413434925,0
+CAF.US,D,20210303,000000,21.3465,21.3465,21.0175,21.1025,21150.481034058,0
+CAF.US,D,20210304,000000,21.0175,21.0175,20.6896,20.7366,50064.606908102,0
+CAF.US,D,20210305,000000,20.7176,20.8396,20.7176,20.7736,13910.947234544,0
+CAF.US,D,20210308,000000,20.6806,20.8306,20.6706,20.6896,32844.958677593,0
+CAF.US,D,20210309,000000,20.6806,20.7736,20.6716,20.7556,27287.781309523,0
+CAF.US,D,20210310,000000,20.7366,20.7416,20.6616,20.6706,53798.397965519,0
+CAF.US,D,20210311,000000,20.7456,20.9526,20.7456,20.9146,23791.04047461,0
+CAF.US,D,20210312,000000,20.6896,20.8676,20.6816,20.7176,37602.966730133,0
+CAF.US,D,20210315,000000,20.6616,20.7646,20.6616,20.7556,40030.481034005,0
+CAF.US,D,20210316,000000,20.8586,20.9526,20.7836,20.8586,111981.72494141,0
+CAF.US,D,20210317,000000,20.8676,20.9806,20.7586,20.9806,23307.938122418,0
+CAF.US,D,20210318,000000,20.8776,20.9876,20.8736,20.9616,24658.224199973,0
+CAF.US,D,20210319,000000,20.8776,20.9136,20.7836,20.8956,65713.92244101,0
+CAF.US,D,20210322,000000,20.8676,21.0645,20.8676,21.0455,37038.847213288,0
+CAF.US,D,20210323,000000,20.8776,20.9486,20.8306,20.8586,24163.119304869,0
+CAF.US,D,20210324,000000,20.7366,20.8356,20.7366,20.7646,71967.247297954,0
+CAF.US,D,20210325,000000,20.7176,20.7456,20.6616,20.7176,28174.969273072,0
+CAF.US,D,20210326,000000,20.7276,20.9616,20.6896,20.9616,18320.881542648,0
+CAF.US,D,20210329,000000,20.9246,20.9426,20.9116,20.9286,7785.6495019912,0
+CAF.US,D,20210330,000000,20.9246,21.0835,20.9246,21.0365,12992.752701807,0
+CAF.US,D,20210331,000000,21.0365,21.1585,21.0365,21.1495,23227.921169674,0
+CAF.US,D,20210401,000000,21.1675,21.6084,21.1305,21.4774,28357.007840564,0
+CAF.US,D,20210405,000000,21.1115,21.6654,21.0735,21.5154,43784.276329607,0
+CAF.US,D,20210406,000000,21.6274,21.6274,21.5184,21.5994,17699.749946973,0
+CAF.US,D,20210407,000000,21.4395,21.5714,21.3465,21.4585,49864.564526242,0
+CAF.US,D,20210408,000000,21.4585,21.5244,21.0695,21.3645,23199.915236213,0
+CAF.US,D,20210409,000000,21.1215,21.2145,21.0645,21.1675,18037.821572316,0
+CAF.US,D,20210412,000000,20.8486,20.9706,20.6616,20.9426,84845.9758421,0
+CAF.US,D,20210413,000000,20.9616,21.1865,20.9166,21.1115,13580.877304475,0
+CAF.US,D,20210414,000000,21.1965,21.1965,21.1025,21.1115,4187.8872642391,0
+CAF.US,D,20210415,000000,21.0645,21.1495,20.9706,21.1215,42387.980504225,0
+CAF.US,D,20210416,000000,21.1775,21.1965,20.9426,21.1775,14099.987285402,0
+CAF.US,D,20210419,000000,21.2805,21.3365,21.1655,21.3275,31865.751218389,0
+CAF.US,D,20210420,000000,21.3365,21.3815,21.3085,21.3465,15657.317228182,0
+CAF.US,D,20210421,000000,21.3835,21.6274,21.3645,21.5714,19863.208306789,0
+CAF.US,D,20210422,000000,21.5714,21.5714,21.4774,21.4774,2303.4880271179,0
+CAF.US,D,20210423,000000,21.5614,21.7304,21.4215,21.5714,26122.534435188,0
+CAF.US,D,20210426,000000,21.3465,21.5914,21.3465,21.4864,17439.694850555,0
+CAF.US,D,20210427,000000,21.4395,21.4954,21.3565,21.4495,21107.471921958,0
+CAF.US,D,20210428,000000,21.5714,21.5714,21.3935,21.4864,22283.721127295,0
+CAF.US,D,20210429,000000,21.4495,21.5714,21.4385,21.4964,23410.959949076,0
+CAF.US,D,20210430,000000,21.4215,21.5694,21.3555,21.4395,14754.125874084,0
+CAF.US,D,20210503,000000,21.2615,21.4205,21.1115,21.3275,15445.272303411,0
+CAF.US,D,20210504,000000,21.3275,21.3575,20.9996,21.1115,76236.151726846,0
+CAF.US,D,20210505,000000,21.2145,21.2895,21.1395,21.1965,26215.554142753,0
+CAF.US,D,20210506,000000,21.1775,21.2895,21.0575,21.1025,9341.979232862,0
+CAF.US,D,20210507,000000,20.9706,21.2715,20.9706,21.1865,13616.88493321,0
+CAF.US,D,20210510,000000,21.1115,21.1965,21.0085,21.0645,12693.689340926,0
+CAF.US,D,20210511,000000,20.8396,21.1115,20.7926,21.0555,16727.543971133,0
+CAF.US,D,20210512,000000,21.2425,21.2425,20.9896,21.0835,154706.77685907,0
+CAF.US,D,20210513,000000,21.1115,21.2615,21.0275,21.1865,14655.104895064,0
+CAF.US,D,20210514,000000,21.2715,21.5244,21.2715,21.4395,17173.638482681,0
+CAF.US,D,20210517,000000,21.5244,21.5804,21.4305,21.5614,32501.885992703,0
+CAF.US,D,20210518,000000,21.5524,21.6654,21.5524,21.6184,8533.8080101476,0
+CAF.US,D,20210519,000000,21.5154,21.5614,21.4225,21.5244,15973.384191521,0
+CAF.US,D,20210520,000000,21.5804,21.5804,21.3485,21.5334,22513.769866434,0
+CAF.US,D,20210521,000000,21.4585,21.6274,21.3645,21.4305,17939.800805205,0
+CAF.US,D,20210524,000000,21.4215,21.4774,21.3835,21.4685,19267.082008846,0
+CAF.US,D,20210525,000000,21.7404,21.9933,21.6834,21.8524,110646.44204249,0
+CAF.US,D,20210526,000000,21.8804,22.0123,21.8804,21.9463,17347.675354899,0
+CAF.US,D,20210527,000000,22.0023,22.0403,21.9374,22.0303,39348.336511862,0
+CAF.US,D,20210528,000000,22.0403,22.2463,22.0403,22.1713,28981.140071967,0
+CAF.US,D,20210601,000000,22.1993,22.3493,22.1993,22.3023,27240.771349785,0
+CAF.US,D,20210602,000000,22.1433,22.2843,22.1433,22.2463,23868.056791626,0
+CAF.US,D,20210603,000000,22.0493,22.1813,21.8524,22.1433,19959.228650081,0
+CAF.US,D,20210604,000000,22.2743,22.3313,22.2183,22.3023,28712.083068366,0
+CAF.US,D,20210607,000000,22.2933,22.2933,22.0683,22.2093,28671.074380084,0
+CAF.US,D,20210608,000000,22.1433,22.1433,21.9653,22.0593,60590.837041575,0
+CAF.US,D,20210609,000000,22.0123,22.0493,21.9933,22.0403,18638.948929805,0
+CAF.US,D,20210610,000000,22.0543,22.1053,22.0543,22.0593,28054.943843956,0
+CAF.US,D,20210611,000000,21.9653,21.9653,21.8244,21.8714,21912.642508944,0
+CAF.US,D,20210614,000000,21.7584,21.8154,21.7404,21.7684,39056.274634346,0
+CAF.US,D,20210615,000000,21.7114,21.7304,21.6184,21.6274,9973.1129476303,0
+CAF.US,D,20210616,000000,21.5804,21.5804,21.3185,21.3185,16337.461326506,0
+CAF.US,D,20210617,000000,21.4864,21.5904,21.4285,21.4495,18093.833439237,0
+CAF.US,D,20210618,000000,21.2995,21.4964,21.2425,21.2425,35397.499470127,0
+CAF.US,D,20210621,000000,21.2145,21.3275,21.2145,21.2425,3872.8205128096,0
+CAF.US,D,20210622,000000,21.1775,21.3835,21.1215,21.1215,13585.878364022,0
+CAF.US,D,20210623,000000,21.1215,21.2335,21.0745,21.1495,42162.932824632,0
+CAF.US,D,20210624,000000,21.2425,21.2425,21.1025,21.1215,125234.53273963,0
+CAF.US,D,20210625,000000,21.1775,21.3185,21.1675,21.2895,50862.776011724,0
+CAF.US,D,20210628,000000,21.3365,21.4305,21.3365,21.4115,22223.708412737,0
+CAF.US,D,20210629,000000,21.3745,21.4215,21.3085,21.4025,14603.09387578,0
+CAF.US,D,20210630,000000,21.3835,21.4585,21.3835,21.4495,12540.656918803,0
+CAF.US,D,20210701,000000,21.4215,21.4505,21.4115,21.4215,20521.347743108,0
+CAF.US,D,20210702,000000,21.4215,21.4395,21.3945,21.4305,20534.350497929,0
+CAF.US,D,20210706,000000,21.2525,21.3935,20.8306,20.9336,38214.096206716,0
+CAF.US,D,20210707,000000,20.9806,21.2525,20.9806,21.2145,19878.211485428,0
+CAF.US,D,20210708,000000,20.7556,20.9096,20.7456,20.8206,71893.231616665,0
+CAF.US,D,20210709,000000,20.8776,20.9896,20.8776,20.9706,23354.948082155,0
+CAF.US,D,20210712,000000,20.8956,21.0605,20.8956,21.0175,16359.465988511,0
+CAF.US,D,20210713,000000,20.9896,21.0745,20.9896,21.0085,10186.158084311,0
+CAF.US,D,20210714,000000,21.0085,21.0085,20.8676,20.8776,39361.339266683,0
+CAF.US,D,20210715,000000,20.8396,20.9706,20.8396,20.9706,31687.713498533,0
+CAF.US,D,20210716,000000,20.8956,20.9706,20.8306,20.8676,32880.966306328,0
+CAF.US,D,20210719,000000,20.7736,20.7776,20.6806,20.6986,44495.42699712,0
+CAF.US,D,20210720,000000,20.7086,20.8486,20.7086,20.7456,94528.027124124,0
+CAF.US,D,20210721,000000,20.8206,20.9056,20.7746,20.8956,30402.441195083,0
+CAF.US,D,20210722,000000,20.9616,20.9616,20.7836,20.8116,16119.415130279,0
+CAF.US,D,20210723,000000,20.7456,20.9706,20.4737,20.6056,59048.510277435,0
+CAF.US,D,20210726,000000,20.1547,20.3047,19.9678,20.1367,64685.70459825,0
+CAF.US,D,20210727,000000,19.6108,19.6118,18.3171,19.095,192777.84276275,0
+CAF.US,D,20210728,000000,19.2549,19.6578,19.2549,19.6018,114055.16422939,0
+CAF.US,D,20210729,000000,19.6208,19.6708,19.5079,19.5549,53000.228861898,0
+CAF.US,D,20210730,000000,19.3389,19.5219,19.3019,19.4889,44773.485907905,0
+CAF.US,D,20210802,000000,19.6388,19.7428,19.6388,19.6578,78293.587624276,0
+CAF.US,D,20210803,000000,19.7708,19.9298,19.7048,19.8828,51654.943843889,0
+CAF.US,D,20210804,000000,19.9018,20.0518,19.8678,19.9678,23284.933248504,0
+CAF.US,D,20210805,000000,19.8268,19.9678,19.8268,19.9398,32731.934731842,0
+CAF.US,D,20210806,000000,19.8548,19.9398,19.8548,19.9298,26124.534859007,0
+CAF.US,D,20210809,000000,20.0048,20.3237,20.0048,20.3237,31867.751642207,0
+CAF.US,D,20210810,000000,20.3987,20.6146,20.3987,20.5586,18049.824115228,0
+CAF.US,D,20210811,000000,20.6336,20.8026,20.5676,20.5676,25288.357702832,0
+CAF.US,D,20210812,000000,20.5207,20.5207,20.3797,20.4177,15197.219749904,0
+CAF.US,D,20210813,000000,20.3427,20.3427,20.2297,20.2767,9470.0063572524,0
+CAF.US,D,20210816,000000,20.1927,20.4367,20.1927,20.3617,17669.743589694,0
+CAF.US,D,20210817,000000,20.2487,20.2487,19.9858,20.0048,22154.693790995,0
+CAF.US,D,20210818,000000,19.9858,20.1217,19.9858,20.0707,78241.576604993,0
+CAF.US,D,20210819,000000,19.9578,20.0707,19.9578,19.9578,23896.062725086,0
+CAF.US,D,20210820,000000,19.7238,19.7788,19.6018,19.6108,25961.500317791,0
+CAF.US,D,20210823,000000,19.6388,19.7238,19.6388,19.6958,40251.52786596,0
+CAF.US,D,20210824,000000,19.8458,20.1187,19.8458,19.9398,17180.639966046,0
+CAF.US,D,20210825,000000,19.9298,19.9298,19.8548,19.8548,18414.901462122,0
+CAF.US,D,20210826,000000,19.7608,19.7608,19.6068,19.6578,5972.2653104303,0
+CAF.US,D,20210827,000000,19.6208,19.6388,19.5739,19.5739,11449.425725757,0
+CAF.US,D,20210830,000000,19.4609,19.5459,19.2269,19.2549,28611.061665526,0
+CAF.US,D,20210831,000000,19.3389,19.3859,19.3019,19.3199,47785.123966807,0
+CAF.US,D,20210901,000000,19.3769,19.6858,19.3769,19.6208,30388.438228353,0
+CAF.US,D,20210902,000000,19.7138,19.7138,19.3159,19.4139,28618.063148892,0
+CAF.US,D,20210903,000000,19.3199,19.5169,19.3199,19.5169,36598.753973196,0
+CAF.US,D,20210907,000000,19.6578,20.0328,19.6438,20.0148,58747.446492735,0
+CAF.US,D,20210908,000000,20.0428,20.0428,19.9298,19.9578,29253.197711297,0
+CAF.US,D,20210909,000000,19.8928,19.9018,19.7658,19.8358,29533.257045901,0
+CAF.US,D,20210910,000000,19.9298,19.9628,19.8638,19.8828,19551.142191087,0
+CAF.US,D,20210913,000000,19.8358,19.9678,19.8358,19.8738,23895.062513177,0
+CAF.US,D,20210914,000000,19.7238,19.7238,19.4989,19.5269,21502.555626131,0
+CAF.US,D,20210915,000000,19.4139,19.4929,19.4139,19.4239,44625.454545329,0
+CAF.US,D,20210916,000000,19.1889,19.2559,19.1889,19.2549,18875.99915231,0
+CAF.US,D,20210917,000000,19.3019,19.3859,19.2359,19.2549,45119.559228523,0
+CAF.US,D,20210920,000000,19.02,19.02,18.673,18.776,77022.318287556,0
+CAF.US,D,20210921,000000,18.786,19.3299,18.786,19.1979,59474.600550797,0
+CAF.US,D,20210922,000000,19.4139,19.4989,19.2269,19.3299,24692.231404889,0
+CAF.US,D,20210923,000000,19.2829,19.4889,19.2449,19.4609,10010.120788274,0
+CAF.US,D,20210924,000000,19.3489,19.4129,19.2169,19.2169,64502.665818848,0
+CAF.US,D,20210927,000000,19.1519,19.3019,19.1279,19.2639,42325.967365848,0
+CAF.US,D,20210928,000000,19.3579,19.4699,19.2549,19.3109,58310.353888371,0
+CAF.US,D,20210929,000000,19.4189,19.5359,19.3489,19.4329,17086.620046572,0
+CAF.US,D,20210930,000000,19.5079,19.7658,19.5079,19.6858,11163.365119697,0
+CAF.US,D,20211001,000000,19.6488,19.6488,19.4989,19.6388,42968.103411619,0
+CAF.US,D,20211004,000000,19.5079,19.6108,19.4699,19.5359,9189.9470226484,0
+CAF.US,D,20211005,000000,19.6388,19.7798,19.5489,19.6208,17290.663276069,0
+CAF.US,D,20211006,000000,19.5169,19.5819,19.4989,19.5169,15815.350709852,0
+CAF.US,D,20211007,000000,19.6958,19.6958,19.5928,19.6958,28252.985801997,0
+CAF.US,D,20211008,000000,19.7888,19.9208,19.7888,19.9208,19834.202161419,0
+CAF.US,D,20211011,000000,19.9858,20.0518,19.8078,19.8078,59392.583174234,0
+CAF.US,D,20211012,000000,19.6768,19.7988,19.6768,19.7888,34903.394786933,0
+CAF.US,D,20211013,000000,20.0048,20.0148,19.9578,19.9768,32921.974994609,0
+CAF.US,D,20211014,000000,19.7888,19.8738,19.7478,19.7988,28860.114430942,0
+CAF.US,D,20211015,000000,19.6958,19.9298,19.6488,19.9018,35239.465988458,0
+CAF.US,D,20211018,000000,19.8638,19.9488,19.7798,19.7798,12368.620470404,0
+CAF.US,D,20211019,000000,19.7328,19.9398,19.7328,19.8638,39734.418308852,0
+CAF.US,D,20211020,000000,19.9578,19.9748,19.7708,19.8078,29026.149607886,0
+CAF.US,D,20211021,000000,19.7428,19.8178,19.7138,19.7888,48509.277389141,0
+CAF.US,D,20211022,000000,19.9208,19.9768,19.8778,19.9118,24614.214875964,0
+CAF.US,D,20211025,000000,19.9398,20.0238,19.9398,19.9678,29948.344988261,0
+CAF.US,D,20211026,000000,19.9298,20.0428,19.9128,20.0428,20889.42572573,0
+CAF.US,D,20211027,000000,20.0048,20.0048,19.7328,19.8458,23744.030514873,0
+CAF.US,D,20211028,000000,19.6768,19.8358,19.6718,19.7798,30398.440347446,0
+CAF.US,D,20211029,000000,19.6858,19.8178,19.6858,19.8078,21671.591438803,0
+CAF.US,D,20211101,000000,19.7888,19.8928,19.7168,19.8458,39057.274846256,0
+CAF.US,D,20211102,000000,19.7428,19.7988,19.6298,19.6668,46286.806526676,0
+CAF.US,D,20211103,000000,19.7428,19.8638,19.6208,19.8548,54648.578088424,0
+CAF.US,D,20211104,000000,19.8458,19.8828,19.7938,19.8548,24181.123119237,0
+CAF.US,D,20211105,000000,19.9108,19.9108,19.7138,19.8078,27537.834286848,0
+CAF.US,D,20211108,000000,19.9018,19.9018,19.8738,19.8928,11673.47319344,0
+CAF.US,D,20211109,000000,19.8738,19.9298,19.8038,19.8638,17285.662216523,0
+CAF.US,D,20211110,000000,19.8548,19.9018,19.7048,19.7238,11042.339478672,0
+CAF.US,D,20211111,000000,19.8828,20.0238,19.8828,19.9768,12644.678957371,0
+CAF.US,D,20211112,000000,19.9578,19.9678,19.8178,19.9018,49007.382919972,0
+CAF.US,D,20211115,000000,19.8458,20.0148,19.8458,19.9398,12806.713286677,0
+CAF.US,D,20211116,000000,20.0518,20.0528,19.6488,20.0428,31921.763085309,0
+CAF.US,D,20211117,000000,20.1077,20.1077,19.9398,20.0607,26917.702903082,0
+CAF.US,D,20211118,000000,19.8358,19.9398,19.6698,19.8928,27431.811824462,0
+CAF.US,D,20211119,000000,19.9488,20.0328,19.9108,19.9858,21827.624496654,0
+CAF.US,D,20211122,000000,19.9578,20.0607,19.9358,20.0148,21891.638058849,0
+CAF.US,D,20211123,000000,19.9578,19.9918,19.8928,19.9108,26070.523415904,0
+CAF.US,D,20211124,000000,19.9208,20.0607,19.9208,20.0518,12959.7457088,0
+CAF.US,D,20211126,000000,19.9108,19.9108,19.7138,19.7428,7266.5395210645,0
+CAF.US,D,20211129,000000,19.7048,19.7428,19.6578,19.7428,24752.244119447,0
+CAF.US,D,20211130,000000,19.6578,19.7238,19.6208,19.6388,32179.817757909,0
+CAF.US,D,20211201,000000,19.6958,19.7428,19.011,19.5549,45222.581055181,0
+CAF.US,D,20211202,000000,19.4799,19.5938,19.4519,19.5359,13526.865861373,0
+CAF.US,D,20211203,000000,19.5079,19.6018,19.4609,19.4889,48103.191353965,0
+CAF.US,D,20211206,000000,19.5639,19.6858,19.5169,19.6578,44062.335240393,0
+CAF.US,D,20211207,000000,19.8268,19.9468,19.7658,19.7798,35916.609451054,0
+CAF.US,D,20211208,000000,19.9208,20.1457,19.8738,20.0987,31226.615808346,0
+CAF.US,D,20211209,000000,20.0518,20.3047,20.0518,20.2677,62872.320406689,0
+CAF.US,D,20211210,000000,20.4737,20.4737,20.1827,20.3427,34490.307268392,0
+CAF.US,D,20211213,000000,20.3047,20.3337,20.2677,20.2957,38955.253231507,0
+CAF.US,D,20211214,000000,20.1927,20.2957,20.1927,20.2677,34943.403263305,0
+CAF.US,D,20211215,000000,20.2677,20.4647,20.0328,20.2957,41199.728755976,0
+CAF.US,D,20211216,000000,20.2957,20.5656,20.2957,20.5257,31862.750582661,0
+CAF.US,D,20211217,000000,20.1957,20.2407,20.1557,20.2257,21904.64081367,0
+CAF.US,D,20211220,000000,19.9058,20.1657,19.9058,20.1157,26572.629794373,0
+CAF.US,D,20211221,000000,20.2357,20.7356,20.1457,20.5856,49924.5772408,0
+CAF.US,D,20211222,000000,20.5956,20.6779,20.4757,20.4757,22633.79529555,0
+CAF.US,D,20211223,000000,20.5257,20.5257,20.4267,20.4957,20412.324644994,0
+CAF.US,D,20211227,000000,20.4857,20.9956,20.4541,20.7756,30160.389913032,0
+CAF.US,D,20211228,000000,20.7956,20.8422,20.6256,20.7556,43757.270608056,0
+CAF.US,D,20211229,000000,20.5956,20.8649,20.5556,20.6856,62369.213816311,0
+CAF.US,D,20211230,000000,20.5856,20.6356,20.3457,20.4257,87960.635727661,0
+CAF.US,D,20211231,000000,20.3957,20.7156,20.3857,20.4057,28110.955710876,0
+CAF.US,D,20220103,000000,20.3657,20.8256,20.3657,20.7056,20864.420427998,0
+CAF.US,D,20220104,000000,20.6656,20.6656,20.5656,20.5856,14761.127357449,0
+CAF.US,D,20220105,000000,20.4957,20.5623,20.2857,20.3057,20975.44394993,0
+CAF.US,D,20220106,000000,20.2957,20.3657,20.2457,20.2657,22307.726213118,0
+CAF.US,D,20220107,000000,20.2457,20.2457,20.1057,20.1557,18459.910998041,0
+CAF.US,D,20220110,000000,20.1757,20.2657,20.1607,20.1957,13557.872430561,0
+CAF.US,D,20220111,000000,20.1757,20.3457,20.0835,20.2857,11888.51875394,0
+CAF.US,D,20220112,000000,20.4957,20.5756,20.4007,20.4557,15602.305573171,0
+CAF.US,D,20220113,000000,20.0358,20.2557,19.9858,19.9858,17591.727060768,0
+CAF.US,D,20220114,000000,19.9658,19.996,19.7269,19.7758,14876.151727019,0
+CAF.US,D,20220118,000000,19.8158,19.9058,19.7658,19.7858,17343.674507262,0
+CAF.US,D,20220119,000000,19.7158,19.8558,19.6958,19.7158,12906.734477607,0
+CAF.US,D,20220120,000000,20.0957,20.0957,19.935,19.9958,7880.6696333747,0
+CAF.US,D,20220121,000000,19.8958,19.8958,19.6558,19.6558,15445.272303411,0
+CAF.US,D,20220124,000000,19.6458,19.6458,19.096,19.3359,57500.182241838,0
+CAF.US,D,20220125,000000,19.086,19.3759,19.0561,19.2759,20861.41979227,0
+CAF.US,D,20220126,000000,19.4159,19.5259,19.1806,19.5259,17022.606484377,0
+CAF.US,D,20220127,000000,19.2059,19.2059,18.956,19.026,19014.028395793,0
+CAF.US,D,20220128,000000,18.996,19.1759,18.746,18.856,29834.3208306,0
+CAF.US,D,20220131,000000,19.016,19.054,18.787,18.916,23921.068022819,0
+CAF.US,D,20220201,000000,18.876,19.041,18.8746,18.896,6365.3485907852,0
+CAF.US,D,20220202,000000,19.036,19.036,18.826,18.946,5872.2441195003,0
+CAF.US,D,20220203,000000,18.896,18.986,18.8061,18.866,7993.6935791256,0
+CAF.US,D,20220204,000000,18.806,18.8526,18.756,18.766,10560.237338389,0
+CAF.US,D,20220207,000000,18.696,18.756,18.5361,18.5561,68941.606272321,0
+CAF.US,D,20220208,000000,18.3761,18.6061,18.3761,18.4961,30195.397329858,0
+CAF.US,D,20220209,000000,18.676,18.686,18.5961,18.666,20823.411739717,0
+CAF.US,D,20220210,000000,18.5361,18.646,18.5061,18.5361,7758.6437804401,0
+CAF.US,D,20220211,000000,18.3461,18.4961,18.2361,18.2561,33572.112735654,0
+CAF.US,D,20220214,000000,18.1961,18.2061,17.9762,17.9762,27906.912481379,0
+CAF.US,D,20220215,000000,18.2661,18.3861,18.1062,18.3761,25197.338419086,0
+CAF.US,D,20220216,000000,18.3761,18.5861,18.3761,18.5761,27159.754185132,0
+CAF.US,D,20220217,000000,18.656,18.656,18.4261,18.4761,8074.7107437789,0
+CAF.US,D,20220218,000000,18.4161,18.5861,18.3661,18.5461,22629.794447912,0
+CAF.US,D,20220222,000000,18.3661,18.3661,18.2323,18.2861,40452.570459729,0
+CAF.US,D,20220223,000000,18.3261,18.4695,18.2761,18.3161,11838.508158475,0
+CAF.US,D,20220224,000000,17.9662,18.0462,17.7162,18.0362,46696.893409489,0
+CAF.US,D,20220225,000000,18.0762,18.1961,17.9662,18.1961,21523.560076227,0
+CAF.US,D,20220228,000000,18.1062,18.2293,18.0962,18.1761,13628.887476122,0
+CAF.US,D,20220301,000000,17.9962,18.3761,17.9962,18.1362,16558.508158461,0
+CAF.US,D,20220302,000000,18.1861,18.2541,18.0062,18.0662,22875.8465776,0
+CAF.US,D,20220303,000000,17.9962,17.9962,17.8292,17.8862,6147.3023945578,0
+CAF.US,D,20220304,000000,17.5663,17.597,17.5163,17.5563,17194.642932776,0
+CAF.US,D,20220307,000000,17.3663,17.3863,16.9164,16.9164,36728.781521405,0
+CAF.US,D,20220308,000000,16.6565,16.7764,16.5765,16.6665,40587.599067485,0
+CAF.US,D,20220309,000000,16.6365,16.7864,16.5466,16.7864,39986.471709995,0
+CAF.US,D,20220310,000000,16.7165,16.7265,16.6465,16.6965,18344.886628471,0
+CAF.US,D,20220311,000000,16.8564,16.8564,16.5065,16.5115,51691.951684533,0
+CAF.US,D,20220314,000000,16.2666,16.3465,15.777,15.9366,73083.483788732,0
+CAF.US,D,20220315,000000,15.8166,15.8166,15.1768,15.4467,142168.12036408,0
+CAF.US,D,20220316,000000,16.3065,16.5665,15.9966,16.4465,109232.14240274,0
+CAF.US,D,20220317,000000,16.4265,16.6065,16.3065,16.5065,26802.678533512,0
+CAF.US,D,20220318,000000,16.4965,16.8965,16.4865,16.7465,18081.830896325,0
+CAF.US,D,20220321,000000,16.6165,16.6165,16.1866,16.3165,23389.95549898,0
+CAF.US,D,20220322,000000,16.3165,16.5465,16.2666,16.4465,22966.865861347,0
+CAF.US,D,20220323,000000,16.4065,16.6965,16.2965,16.5265,21413.536766204,0
+CAF.US,D,20220324,000000,16.5165,16.8263,16.2066,16.4965,5940.2585293327,0
+CAF.US,D,20220325,000000,16.3865,16.4365,16.2766,16.2965,11748.489086638,0
+CAF.US,D,20220328,000000,16.2766,16.2965,16.0466,16.1266,9879.0930281561,0
+CAF.US,D,20220329,000000,16.2566,16.3965,16.1548,16.2766,11338.402203825,0
+CAF.US,D,20220330,000000,16.3965,16.5965,16.2491,16.5865,7329.5528713504,0
+CAF.US,D,20220331,000000,16.5765,16.5765,16.3465,16.3465,12208.586564916,0
+CAF.US,D,20220401,000000,16.6465,16.8423,16.6465,16.7265,10808.289891896,0
+CAF.US,D,20220404,000000,16.6865,16.7764,16.4115,16.7365,10872.303454091,0
+CAF.US,D,20220405,000000,16.8264,16.9731,16.6065,16.6065,14997.177368044,0
+CAF.US,D,20220406,000000,16.5265,16.5965,16.4465,16.4465,6042.2801440813,0
+CAF.US,D,20220407,000000,16.3165,16.3165,16.1366,16.1666,4930.0445009397,0
+CAF.US,D,20220408,000000,16.2566,16.4065,16.2466,16.2666,5222.1063784553,0
+CAF.US,D,20220411,000000,16.0266,16.0266,15.8366,15.8366,24948.28565367,0
+CAF.US,D,20220412,000000,16.1566,16.3865,15.8767,16.0666,27986.929434123,0
+CAF.US,D,20220413,000000,16.0766,16.1066,15.9966,16.0666,20407.323585448,0
+CAF.US,D,20220414,000000,15.9866,16.1166,15.9566,16.0666,6676.4144945775,0
+CAF.US,D,20220418,000000,16.0766,16.081,15.9266,15.9766,19416.113583332,0
+CAF.US,D,20220419,000000,15.8566,15.9766,15.8416,15.8466,9012.9095147023,0
+CAF.US,D,20220420,000000,15.7967,15.8116,15.7442,15.7767,21057.461326493,0
+CAF.US,D,20220421,000000,15.7167,15.7167,15.3667,15.4067,86752.379741226,0
+CAF.US,D,20220422,000000,15.4067,15.4667,15.2868,15.3767,24335.155753269,0
+CAF.US,D,20220425,000000,15.1368,15.1768,15.0268,15.1168,24241.135833795,0
+CAF.US,D,20220426,000000,15.0568,15.0568,14.9168,14.9168,19026.030938705,0
+CAF.US,D,20220427,000000,15.2068,15.3368,15.0768,15.0768,27766.882814077,0
+CAF.US,D,20220428,000000,15.1368,15.1391,14.9868,15.1168,21845.628311021,0
+CAF.US,D,20220429,000000,15.2968,15.4967,15.2968,15.3068,39202.305573104,0
+CAF.US,D,20220502,000000,15.1668,15.3767,15.1668,15.2968,55174.689552716,0
+CAF.US,D,20220503,000000,15.3967,15.515,15.3268,15.3967,8006.6963339465,0
+CAF.US,D,20220504,000000,15.2168,15.4467,15.1668,15.4167,16892.578936168,0
+CAF.US,D,20220505,000000,15.1868,15.2956,14.9768,15.0268,15152.210213986,0
+CAF.US,D,20220506,000000,14.9968,15.0788,14.7469,14.7869,12552.659461715,0
+CAF.US,D,20220509,000000,14.5769,14.6569,14.297,14.337,13028.760330542,0
+CAF.US,D,20220510,000000,14.387,14.4969,14.3179,14.4469,59337.571519222,0
+CAF.US,D,20220511,000000,14.5869,14.8269,14.5669,14.6269,27434.81246019,0
+CAF.US,D,20220512,000000,14.4269,14.5969,14.425,14.4369,27359.796566992,0
+CAF.US,D,20220513,000000,14.5469,14.7869,14.5469,14.6869,36336.69845296,0
+CAF.US,D,20220516,000000,14.6869,14.6969,14.4369,14.5069,32035.78724297,0
+CAF.US,D,20220517,000000,14.6069,14.8868,14.6069,14.7769,21076.46535277,0
+CAF.US,D,20220518,000000,14.6469,14.7324,14.4669,14.4669,22847.84064414,0
+CAF.US,D,20220519,000000,14.5669,14.7969,14.4569,14.7969,10490.222504738,0
+CAF.US,D,20220520,000000,14.7969,14.8768,14.6969,14.7569,32718.931977022,0
+CAF.US,D,20220523,000000,15.0668,15.0934,14.7669,14.8469,22237.711379467,0
+CAF.US,D,20220524,000000,14.5069,14.5869,14.4869,14.5869,17530.714134301,0
+CAF.US,D,20220525,000000,14.5069,14.7569,14.5069,14.5669,14016.96969693,0
+CAF.US,D,20220526,000000,14.5669,14.8169,14.5669,14.8069,23898.063148905,0
+CAF.US,D,20220527,000000,14.9268,15.0568,14.8369,15.0268,23913.066327544,0
+CAF.US,D,20220531,000000,15.2768,15.2768,15.0368,15.2368,49434.473405243,0
+CAF.US,D,20220601,000000,15.3667,15.3667,15.0768,15.1268,2671.5660097403,0
+CAF.US,D,20220602,000000,15.0837,15.4167,15.0837,15.3767,20056.249205284,0
+CAF.US,D,20220603,000000,15.3567,15.4267,15.1568,15.3467,22697.808857745,0
+CAF.US,D,20220606,000000,15.4867,15.5967,15.3567,15.4767,24987.293918133,0
+CAF.US,D,20220607,000000,15.4167,15.7967,15.4167,15.6367,24028.090697114,0
+CAF.US,D,20220608,000000,15.7667,15.7828,15.6267,15.7067,12607.671116726,0
+CAF.US,D,20220609,000000,15.7567,15.8166,15.3667,15.7067,40288.535706604,0
+CAF.US,D,20220610,000000,15.6267,15.7566,15.5722,15.7167,18950.014833598,0
+CAF.US,D,20220613,000000,15.4367,15.4367,15.1288,15.2768,9918.1012926188,0
+CAF.US,D,20220614,000000,15.4867,15.7367,15.4867,15.5867,6002.2716677093,0
+CAF.US,D,20220615,000000,15.7267,15.9966,15.7267,15.9866,21410.536130476,0
+CAF.US,D,20220616,000000,15.6067,15.7767,15.1769,15.6067,7158.5166348601,0
+CAF.US,D,20220617,000000,15.8266,15.8765,15.6767,15.8067,16861.572366979,0
+CAF.US,D,20220621,000000,15.9866,16.3465,15.9377,16.3464,20660.377198501,0
+CAF.US,D,20220622,000000,16.2865,16.2865,15.8766,15.9966,11909.523204035,0
+CAF.US,D,20220623,000000,16.0066,16.2038,15.8166,16.0566,15508.285653696,0
+CAF.US,D,20220624,000000,16.2166,16.3515,16.0866,16.2466,40805.645263712,0
+CAF.US,D,20220627,000000,16.3365,16.5865,16.3365,16.3965,32164.814579269,0
+CAF.US,D,20220628,000000,16.6165,16.6465,16.4565,16.5765,13144.784912021,0
+CAF.US,D,20220629,000000,16.5365,16.6465,16.4366,16.5595,5714.2106378309,0
+CAF.US,D,20220630,000000,16.7564,16.9764,16.7564,16.9264,13289.815638869,0
+CAF.US,D,20220701,000000,16.9264,16.9864,16.7914,16.9864,2500.52977325,0
+CAF.US,D,20220705,000000,16.8364,16.9964,16.8364,16.9864,10302.18266579,0
+CAF.US,D,20220706,000000,16.8664,16.9364,16.552,16.7265,18700.962068182,0
+CAF.US,D,20220707,000000,16.6865,17.0064,16.6865,16.9964,46230.794659755,0
+CAF.US,D,20220708,000000,16.8864,16.9764,16.8464,16.9364,2142.4539097206,0
+CAF.US,D,20220711,000000,16.6065,16.6885,16.5465,16.5465,15268.234795464,0
+CAF.US,D,20220712,000000,16.6865,16.6865,16.4265,16.4665,19320.093240039,0
+CAF.US,D,20220713,000000,16.3865,16.4665,16.3865,16.4465,2468.5229921524,0
+CAF.US,D,20220714,000000,16.3865,16.3865,16.2067,16.2766,4118.8726424974,0
+CAF.US,D,20220715,000000,16.0766,16.0966,16.0116,16.0966,9780.0720491354,0
+CAF.US,D,20220718,000000,16.2466,16.2608,16.1466,16.1566,3424.7255774432,0
+CAF.US,D,20220719,000000,16.2066,16.2066,16.1166,16.1466,20082.254714925,0
+CAF.US,D,20220720,000000,16.0566,16.3012,16.0566,16.2366,7879.6694214654,0
+CAF.US,D,20220721,000000,16.2166,16.2766,16.1175,16.1175,1369.2901038317,0
+CAF.US,D,20220722,000000,16.2066,16.2066,16.0666,16.0666,2062.4369569766,0
+CAF.US,D,20220725,000000,16.0966,16.1266,16.0966,16.1266,4162.8819665066,0
+CAF.US,D,20220726,000000,16.1666,16.3765,16.1366,16.1366,7609.6122059544,0
+CAF.US,D,20220727,000000,16.1766,16.1866,16.1545,16.1766,9522.017376536,0
+CAF.US,D,20220728,000000,16.1866,16.2366,16.0966,16.0966,2358.4996821294,0
+CAF.US,D,20220729,000000,15.9966,15.9966,15.7867,15.8466,23644.009323943,0
+CAF.US,D,20220801,000000,15.7067,15.8366,15.5567,15.6167,12479.643992336,0
+CAF.US,D,20220802,000000,15.4967,15.5517,15.1868,15.5067,20917.431659191,0
+CAF.US,D,20220803,000000,15.3368,15.4667,15.3368,15.4267,12775.706717489,0
+CAF.US,D,20220804,000000,15.4467,15.5666,15.4467,15.4967,21611.578724245,0
+CAF.US,D,20220805,000000,15.4467,15.5467,15.4036,15.5467,10857.300275452,0
+CAF.US,D,20220808,000000,15.6067,15.6067,15.5367,15.5367,4940.0466200327,0
+CAF.US,D,20220809,000000,15.4967,15.5112,15.4367,15.4585,3171.6719643903,0
+CAF.US,D,20220810,000000,15.5067,15.5617,15.3567,15.4467,33916.185632454,0
+CAF.US,D,20220811,000000,15.5967,15.7371,15.5967,15.7067,2009.4257257837,0
+CAF.US,D,20220812,000000,15.7067,15.7067,15.6567,15.6667,22880.847637147,0
+CAF.US,D,20220815,000000,15.5267,15.5667,15.4667,15.5067,11932.528077949,0
+CAF.US,D,20220816,000000,15.4467,15.4967,15.4467,15.4667,5584.1830896219,0
+CAF.US,D,20220817,000000,15.3867,15.5167,15.3867,15.4967,11987.53973296,0
+CAF.US,D,20220818,000000,15.4267,15.4467,15.3767,15.4167,97690.697181331,0
+CAF.US,D,20220819,000000,15.3068,15.3068,15.0986,15.1968,12765.704598396,0
+CAF.US,D,20220822,000000,15.1368,15.2268,15.1218,15.1968,7639.6185632334,0
+CAF.US,D,20220823,000000,15.2068,15.2068,14.9968,15.0118,54471.540580478,0
+CAF.US,D,20220824,000000,14.7669,14.8868,14.6769,14.8189,26321.576605139,0
+CAF.US,D,20220825,000000,14.9568,15.0268,14.9168,15.0268,17374.68107645,0
+CAF.US,D,20220826,000000,14.9868,15.0318,14.7969,14.7969,22998.872642444,0
+CAF.US,D,20220829,000000,14.7369,14.8968,14.7182,14.8469,17759.762661531,0
+CAF.US,D,20220830,000000,14.8968,14.8968,14.6369,14.6369,3311.7016316923,0
+CAF.US,D,20220831,000000,14.7069,14.8269,14.6869,14.7769,6812.4433142423,0
+CAF.US,D,20220901,000000,14.9068,14.9068,14.7569,14.8868,7932.6806526583,0
+CAF.US,D,20220902,000000,14.8868,14.8868,14.7669,14.7669,7715.6346683402,0
+CAF.US,D,20220906,000000,14.7369,14.7969,14.5719,14.5969,15698.325916463,0
+CAF.US,D,20220907,000000,14.6769,14.7269,14.5969,14.6969,1343.2845941899,0
+CAF.US,D,20220908,000000,14.5469,14.6169,14.477,14.6169,2918.6183513374,0
+CAF.US,D,20220909,000000,14.7369,14.9368,14.7369,14.9368,4054.8590803022,0
+CAF.US,D,20220912,000000,14.9968,15.0168,14.9468,15.0168,12586.666666631,0
+CAF.US,D,20220913,000000,14.7669,14.8153,14.2562,14.6469,11098.351345593,0
+CAF.US,D,20220914,000000,14.7369,14.7969,14.7269,14.7469,6970.4767959117,0
+CAF.US,D,20220915,000000,14.6769,14.6919,14.6319,14.6369,2370.502225041,0
+CAF.US,D,20220916,000000,14.5102,14.5103,14.4569,14.4569,4466.9463869338,0
+CAF.US,D,20220919,000000,14.4469,14.4469,14.3659,14.4269,12645.67916928,0
+CAF.US,D,20220920,000000,14.3969,14.3969,14.337,14.347,4703.9966094379,0
+CAF.US,D,20220921,000000,14.217,14.3969,14.012,14.012,8780.8603517447,0
+CAF.US,D,20220922,000000,13.997,14.0145,13.8772,13.947,19600.152574643,0
+CAF.US,D,20220923,000000,13.7971,13.7971,13.6451,13.652,37112.862894576,0
+CAF.US,D,20220926,000000,13.6471,13.6971,13.6071,13.6971,32189.819877002,0
+CAF.US,D,20220927,000000,13.8371,13.9171,13.6371,13.7123,53257.283322588,0
+CAF.US,D,20220928,000000,13.6371,13.8261,13.572,13.7871,13469.853782543,0
+CAF.US,D,20220929,000000,13.6071,13.6557,13.5171,13.5371,23334.943843969,0
+CAF.US,D,20220930,000000,13.4172,13.7421,13.3706,13.5071,26304.573002681,0
+CAF.US,D,20221003,000000,13.7171,14.0321,13.6053,13.7271,19549.141767268,0
+CAF.US,D,20221004,000000,13.8671,14.1171,13.8671,14.107,12244.594193651,0
+CAF.US,D,20221005,000000,14.027,14.2134,14.027,14.167,11047.340538218,0
+CAF.US,D,20221006,000000,14.157,14.157,14.097,14.147,7818.6564949981,0
+CAF.US,D,20221007,000000,14.047,14.047,13.9071,13.997,17130.629370581,0
+CAF.US,D,20221010,000000,13.7871,13.7871,13.5421,13.5971,24171.121000144,0
+CAF.US,D,20221011,000000,13.4671,13.5271,13.4372,13.4472,14668.107649884,0
+CAF.US,D,20221012,000000,13.4172,13.5371,13.4172,13.5171,13124.780673835,0
+CAF.US,D,20221013,000000,13.2572,13.7921,13.2472,13.6471,23367.950836976,0
+CAF.US,D,20221014,000000,13.7171,13.7171,13.4771,13.5471,70365.908031164,0
+CAF.US,D,20221017,000000,13.7371,13.9727,13.6271,13.7171,148263.41173936,0
+CAF.US,D,20221018,000000,13.7271,13.7271,13.4989,13.5471,19674.168255931,0
+CAF.US,D,20221019,000000,13.3272,13.3272,13.1322,13.1622,11769.493536733,0
+CAF.US,D,20221020,000000,13.1572,13.3672,13.1572,13.2272,6997.4825174628,0
+CAF.US,D,20221021,000000,13.1272,13.3272,13.1272,13.2772,6277.3299427668,0
+CAF.US,D,20221024,000000,12.7773,12.7773,12.3774,12.3974,28543.047255694,0
+CAF.US,D,20221025,000000,12.5073,12.5158,12.3974,12.4874,23429.963975352,0
+CAF.US,D,20221026,000000,12.4774,12.8473,12.4574,12.6773,130831.71858408,0
+CAF.US,D,20221027,000000,12.6773,12.6873,12.4974,12.5373,81423.250688476,0
+CAF.US,D,20221028,000000,12.4774,12.4774,12.3274,12.3674,34074.219114123,0
+CAF.US,D,20221031,000000,12.2574,12.2574,12.1574,12.2074,42149.930069811,0
+CAF.US,D,20221101,000000,12.4474,12.5173,12.2474,12.3874,65486.874337599,0
+CAF.US,D,20221102,000000,12.5373,12.5673,12.4274,12.4474,75365.967365755,0
+CAF.US,D,20221103,000000,12.4074,12.5211,12.3775,12.4974,54014.443737928,0
+CAF.US,D,20221104,000000,12.8773,13.1472,12.8573,13.0172,55228.700995818,0
+CAF.US,D,20221107,000000,13.0672,13.0948,12.7473,12.7673,45271.591438737,0
+CAF.US,D,20221108,000000,12.7773,12.7873,12.7073,12.7273,20569.357914754,0
+CAF.US,D,20221109,000000,12.5973,12.6223,12.4774,12.5173,36540.741682457,0
+CAF.US,D,20221110,000000,12.7573,12.8678,12.5973,12.6873,227375.17270544,0
+CAF.US,D,20221111,000000,12.9073,13.0872,12.8973,12.9913,120787.59059089,0
+CAF.US,D,20221114,000000,13.0872,13.1252,12.9373,13.0272,67579.317651854,0
+CAF.US,D,20221115,000000,13.2972,13.4971,13.2972,13.3472,52942.216571158,0
+CAF.US,D,20221116,000000,13.2472,13.2472,13.0972,13.1772,66926.179275082,0
+CAF.US,D,20221117,000000,13.0372,13.2672,13.0072,13.2072,25879.482941228,0
+CAF.US,D,20221118,000000,13.1272,13.2372,13.1272,13.1772,28535.04556042,0
+CAF.US,D,20221121,000000,13.0272,13.1472,13.0272,13.0272,22835.838101228,0
+CAF.US,D,20221122,000000,13.0572,13.1598,13.0572,13.1472,16040.398389444,0
+CAF.US,D,20221123,000000,13.1572,13.2172,13.1436,13.1672,22875.8465776,0
+CAF.US,D,20221125,000000,13.0772,13.1772,13.0772,13.0772,9650.0445009264,0
+CAF.US,D,20221128,000000,13.0772,13.1622,13.0772,13.0972,27391.80334809,0
+CAF.US,D,20221129,000000,13.5071,13.6071,13.4695,13.5871,29071.159143804,0
+CAF.US,D,20221130,000000,13.7371,14.127,13.7371,14.027,51535.918626682,0
+CAF.US,D,20221201,000000,14.057,14.082,13.8771,13.937,25408.383131948,0
+CAF.US,D,20221202,000000,13.927,14.197,13.927,14.197,11306.395422727,0
+CAF.US,D,20221205,000000,14.197,14.252,14.107,14.107,46031.752489805,0
+CAF.US,D,20221206,000000,14.117,14.167,14.087,14.167,21124.475524416,0
+CAF.US,D,20221207,000000,14.067,14.167,14.007,14.117,35328.484848385,0
+CAF.US,D,20221208,000000,14.147,14.227,14.117,14.167,69303.682983488,0
+CAF.US,D,20221209,000000,14.237,14.287,14.137,14.187,40174.511548944,0
+CAF.US,D,20221212,000000,14.197,14.197,14.077,14.097,27165.755456588,0
+CAF.US,D,20221213,000000,14.227,14.277,14.092,14.147,69233.668149837,0
+CAF.US,D,20221214,000000,14.097,14.287,14.097,14.157,36346.700572053,0
+CAF.US,D,20221215,000000,14.19,14.19,13.95,14.14,61378,0
+CAF.US,D,20221216,000000,14.05,14.15,14.05,14.15,24324,0
+CAF.US,D,20221219,000000,14.12,14.13,13.99,14.03,172572,0
+CAF.US,D,20221220,000000,13.98,14.0105,13.89,13.94,6877,0
+CAF.US,D,20221221,000000,13.92,13.96,13.9,13.95,46475,0
+CAF.US,D,20221222,000000,13.95,13.975,13.881,13.96,20747,0
+CAF.US,D,20221223,000000,13.96,14.06,13.96,13.97,17584,0
+CAF.US,D,20221227,000000,14.31,14.345,14.18,14.26,20269,0
+CAF.US,D,20221228,000000,14.11,14.17,13.81,13.81,18666,0
+CAF.US,D,20221229,000000,13.92,14.1,13.9,14.09,26420,0
+CAF.US,D,20221230,000000,14.11,14.2,14.1,14.2,16782,0
+CAF.US,D,20230103,000000,14.19,14.355,14.17,14.24,16936,0
+CAF.US,D,20230104,000000,14.38,14.68,14.35,14.59,24477,0
+CAF.US,D,20230105,000000,14.75,14.95,14.75,14.94,11956,0
+CAF.US,D,20230106,000000,15,15.24,14.955,15.16,17663,0
+CAF.US,D,20230109,000000,15.25,15.33,15.15,15.16,15879,0
+CAF.US,D,20230110,000000,15.16,15.16,15.075,15.12,24965,0
+CAF.US,D,20230111,000000,15.14,15.16,15.1,15.12,16901,0
+CAF.US,D,20230112,000000,15.12,15.16,15.05,15.14,18728,0
+CAF.US,D,20230113,000000,15.12,15.31,15.1059,15.3,28742,0
+CAF.US,D,20230117,000000,15.3,15.38,15.3,15.32,22477,0
+CAF.US,D,20230118,000000,15.4,15.44,15.23,15.23,13989,0
+CAF.US,D,20230119,000000,15.31,15.48,15.27,15.44,33535,0
+CAF.US,D,20230120,000000,15.48,15.88,15.435,15.83,29436,0
+CAF.US,D,20230123,000000,15.78,16.52,15.78,16.3,45521,0
+CAF.US,D,20230124,000000,16.33,16.8,16.3,16.6,40030,0
+CAF.US,D,20230125,000000,16.61,16.61,16.34,16.4,37868,0
+CAF.US,D,20230126,000000,16.54,16.69,16.4782,16.51,20588,0
+CAF.US,D,20230127,000000,16.43,16.63,16.4072,16.59,105610,0
+CAF.US,D,20230130,000000,16.44,16.44,16.35,16.37,11413,0
+CAF.US,D,20230131,000000,16.3,16.35,16.12,16.3,18749,0
+CAF.US,D,20230201,000000,16.38,16.65,16.38,16.65,13573,0
+CAF.US,D,20230202,000000,16.66,16.66,16.4,16.43,26342,0
+CAF.US,D,20230203,000000,16.3,16.3,16.1,16.14,48204,0
+CAF.US,D,20230206,000000,16.01,16.0305,15.51,15.69,37215,0
+CAF.US,D,20230207,000000,15.66,15.69,15.6,15.67,5188,0
+CAF.US,D,20230208,000000,15.64,15.64,15.55,15.59,3428,0
+CAF.US,D,20230209,000000,15.83,15.93,15.72,15.79,18651,0
+CAF.US,D,20230210,000000,15.69,15.72,15.5,15.53,12494,0
+CAF.US,D,20230213,000000,15.72,15.8676,15.58,15.71,25922,0
+CAF.US,D,20230214,000000,15.6,15.64,15.565,15.6,12217,0
+CAF.US,D,20230215,000000,15.51,15.84,15.36,15.47,34390,0
+CAF.US,D,20230216,000000,15.54,15.63,15.17,15.63,7855,0
+CAF.US,D,20230217,000000,15.08,15.7,15.01,15.02,14402,0
+CAF.US,D,20230221,000000,15.17,15.48,15.16,15.25,25212,0
+CAF.US,D,20230222,000000,15.25,15.25,15.01,15.06,10498,0
+CAF.US,D,20230223,000000,15.02,15.1,14.93,14.94,50308,0
+CAF.US,D,20230224,000000,14.71,14.71,14.46,14.51,16645,0
+CAF.US,D,20230227,000000,14.63,14.65,14.47,14.53,28629,0
+CAF.US,D,20230228,000000,14.5,14.6099,14.5,14.52,13502,0
+CAF.US,D,20230301,000000,14.72,14.77,14.61,14.68,162033,0
+CAF.US,D,20230302,000000,14.5,14.61,14.44,14.59,62863,0
+CAF.US,D,20230303,000000,14.68,14.73,14.64,14.67,38892,0
+CAF.US,D,20230306,000000,14.56,14.64,14.46,14.46,53168,0
+CAF.US,D,20230307,000000,14.37,14.47,14.31,14.37,39711,0
+CAF.US,D,20230308,000000,14.47,14.5,14.289,14.39,17995,0
+CAF.US,D,20230309,000000,14.34,14.435,14.33,14.35,12407,0
+CAF.US,D,20230310,000000,14.275,14.39,14.23,14.31,16502,0
+CAF.US,D,20230313,000000,14.36,14.51,14.2563,14.51,69684,0
+CAF.US,D,20230314,000000,14.48,14.6,14.4651,14.5,11125,0
+CAF.US,D,20230315,000000,14.4,14.4375,14.2201,14.27,40735,0
+CAF.US,D,20230316,000000,14.14,14.24,14.13,14.23,13596,0
+CAF.US,D,20230317,000000,14.34,14.49,14.25,14.265,18478,0
+CAF.US,D,20230320,000000,14.16,14.22,14.11,14.2,5393,0
+CAF.US,D,20230321,000000,14.22,14.24,14.07,14.16,19596,0
+CAF.US,D,20230322,000000,14.24,14.2599,14.16,14.21,19327,0
+CAF.US,D,20230323,000000,14.29,14.34,14.21,14.23,70405,0
+CAF.US,D,20230324,000000,14.2,14.2,14.1101,14.16,3742,0
+CAF.US,D,20230327,000000,14.14,14.14,14.01,14.04,49004,0
+CAF.US,D,20230328,000000,14.05,14.065,14.01,14.05,71602,0
+CAF.US,D,20230329,000000,14.11,14.2627,14.06,14.11,59753,0
+CAF.US,D,20230330,000000,14.17,14.22,14.17,14.19,12669,0
+CAF.US,D,20230331,000000,14.28,14.3821,14.28,14.36,6060,0
+CAF.US,D,20230403,000000,14.29,14.34,14.2,14.27,34381,0
+CAF.US,D,20230404,000000,14.17,14.2287,14.07,14.16,21202,0
+CAF.US,D,20230405,000000,14.16,14.16,14.08,14.1,17222,0
+CAF.US,D,20230406,000000,14.06,14.155,14.06,14.13,2339,0
+CAF.US,D,20230410,000000,14.115,14.15,14.0819,14.11,5161,0
+CAF.US,D,20230411,000000,14.26,14.26,14.11,14.18,8953,0
+CAF.US,D,20230412,000000,14.15,14.17,14,14.01,25734,0
+CAF.US,D,20230413,000000,14,14.04,13.97,14.03,35955,0
+CAF.US,D,20230414,000000,14.11,14.24,14.03,14.08,40519,0
+CAF.US,D,20230417,000000,14.14,14.23,14.13,14.14,36303,0
+CAF.US,D,20230418,000000,14.2,14.3045,14.13,14.15,19834,0
+CAF.US,D,20230419,000000,14.11,14.11,14.01,14.01,33583,0
+CAF.US,D,20230420,000000,13.99,14.0799,13.96,14.04,76724,0
+CAF.US,D,20230421,000000,14,14,13.7616,13.77,92323,0
+CAF.US,D,20230424,000000,13.75,13.75,13.63,13.65,23656,0
+CAF.US,D,20230425,000000,13.57,13.59,13.52,13.53,55901,0
+CAF.US,D,20230426,000000,13.63,13.66,13.6163,13.65,10419,0
+CAF.US,D,20230427,000000,13.77,13.79,13.7003,13.77,23646,0
+CAF.US,D,20230428,000000,13.87,13.95,13.7613,13.89,13347,0
+CAF.US,D,20230501,000000,13.85,13.85,13.71,13.74,6099,0
+CAF.US,D,20230502,000000,13.75,13.75,13.6501,13.68,51218,0
+CAF.US,D,20230503,000000,13.6,13.61,13.59,13.59,17601,0
+CAF.US,D,20230504,000000,13.62,13.8,13.62,13.79,24189,0
+CAF.US,D,20230505,000000,13.82,13.82,13.72,13.79,15006,0
+CAF.US,D,20230508,000000,13.81,13.91,13.74,13.9,4833,0
+CAF.US,D,20230509,000000,13.78,13.825,13.71,13.81,10814,0
+CAF.US,D,20230510,000000,13.63,13.74,13.63,13.72,17682,0
+CAF.US,D,20230511,000000,13.58,13.75,13.58,13.63,37257,0
+CAF.US,D,20230512,000000,13.52,13.52,13.44,13.44,4294,0
+CAF.US,D,20230515,000000,13.54,13.75,13.5114,13.73,23356,0
+CAF.US,D,20230516,000000,13.7,13.7,13.59,13.59,19699,0
+CAF.US,D,20230517,000000,13.53,13.58,13.51,13.57,11324,0
+CAF.US,D,20230518,000000,13.49,13.49,13.41,13.42,3887,0
+CAF.US,D,20230519,000000,13.45,13.45,13.37,13.4,5382,0
+CAF.US,D,20230522,000000,13.46,13.51,13.41,13.5,22845,0
+CAF.US,D,20230523,000000,13.45,13.45,13.31,13.31,6804,0
+CAF.US,D,20230524,000000,13.24,13.24,13.135,13.14,7463,0
+CAF.US,D,20230525,000000,13.13,13.1517,13.06,13.06,11313,0
+CAF.US,D,20230526,000000,13.06,13.17,13.04,13.11,7029,0
+CAF.US,D,20230530,000000,13.1,13.13,12.95,12.97,9967,0
+CAF.US,D,20230531,000000,12.84,12.88,12.73,12.81,25050,0
+CAF.US,D,20230601,000000,12.76,13.0091,12.76,13,155541,0
+CAF.US,D,20230602,000000,13.06,13.1947,13.06,13.13,25784,0
+CAF.US,D,20230605,000000,13.18,13.18,12.91,12.98,75303,0
+CAF.US,D,20230606,000000,12.83,12.96,12.78,12.95,33195,0
+CAF.US,D,20230607,000000,12.89,12.95,12.84,12.9,29150,0
+CAF.US,D,20230608,000000,12.97,13.0899,12.97,13.07,22080,0
+CAF.US,D,20230609,000000,13.14,13.31,12.96,13,11316,0
+CAF.US,D,20230612,000000,13.03,13.09,13.01,13.05,21426,0
+CAF.US,D,20230613,000000,13.12,13.13,13.05,13.07,25820,0
+CAF.US,D,20230614,000000,13.07,13.16,13.05,13.05,21767,0
+CAF.US,D,20230615,000000,13.09,13.34,13.09,13.28,199115,0
+CAF.US,D,20230616,000000,13.4,13.51,13.21,13.24,18846,0
+CAF.US,D,20230620,000000,13.16,13.16,12.88,12.88,40507,0
+CAF.US,D,20230621,000000,12.86,12.86,12.69,12.75,242269,0
+CAF.US,D,20230622,000000,12.66,12.79,12.66,12.71,28944,0
+CAF.US,D,20230623,000000,12.65,12.65,12.55,12.56,68513,0
+CAF.US,D,20230626,000000,12.64,12.845,12.56,12.58,48984,0
+CAF.US,D,20230627,000000,12.64,12.9987,12.6,12.73,34576,0
+CAF.US,D,20230628,000000,12.68,12.68,12.61,12.63,36489,0
+CAF.US,D,20230629,000000,12.58,12.649,12.58,12.62,6794,0
+CAF.US,D,20230630,000000,12.64,12.7466,12.62,12.71,8878,0
+CAF.US,D,20230703,000000,12.71,12.925,12.67,12.72,58268,0
+CAF.US,D,20230705,000000,12.7,12.7,12.61,12.63,7769,0
+CAF.US,D,20230706,000000,12.55,12.58,12.43,12.51,118108,0
+CAF.US,D,20230707,000000,12.54,12.61,12.54,12.58,11576,0
+CAF.US,D,20230710,000000,12.53,12.6001,12.51,12.57,21693,0
+CAF.US,D,20230711,000000,12.6,12.66,12.6,12.63,14556,0
+CAF.US,D,20230712,000000,12.72,12.785,12.59,12.78,63786,0
+CAF.US,D,20230713,000000,12.85,12.95,12.84,12.94,96247,0
+CAF.US,D,20230714,000000,12.91,12.935,12.76,12.82,18566,0
+CAF.US,D,20230717,000000,12.76,12.8,12.71,12.77,65200,0
+CAF.US,D,20230718,000000,12.68,12.7288,12.65,12.67,48662,0
+CAF.US,D,20230719,000000,12.72,12.72,12.69,12.71,24303,0
+CAF.US,D,20230720,000000,12.65,12.745,12.64,12.68,25194,0
+CAF.US,D,20230721,000000,12.79,12.79,12.725,12.74,73221,0
+CAF.US,D,20230724,000000,12.76,12.95,12.71,12.8801,23573,0
+CAF.US,D,20230725,000000,13,13.11,13,13.1,30873,0
+CAF.US,D,20230726,000000,13.1,13.21,13.05,13.17,60245,0
+CAF.US,D,20230727,000000,13.17,13.17,13.05,13.07,10738,0
+CAF.US,D,20230728,000000,13.22,13.53,13.22,13.53,128032,0
+CAF.US,D,20230731,000000,13.55,13.6,13.525,13.58,12677,0
+CAF.US,D,20230801,000000,13.4,13.44,13.33,13.33,23479,0
+CAF.US,D,20230802,000000,13.25,13.34,13.2,13.22,18210,0
+CAF.US,D,20230803,000000,13.35,13.408,13.33,13.38,15490,0
+CAF.US,D,20230804,000000,13.43,13.43,13.2706,13.28,23063,0
+CAF.US,D,20230807,000000,13.25,13.26,13.1,13.12,51222,0
+CAF.US,D,20230808,000000,12.9,13.06,12.9,13.02,24603,0
+CAF.US,D,20230809,000000,13.15,13.15,13.09,13.1,3408,0
+CAF.US,D,20230810,000000,13.17,13.2234,13.15,13.17,10756,0
+CAF.US,D,20230811,000000,12.89,12.89,12.78,12.78,23020,0
+CAF.US,D,20230814,000000,12.71,12.75,12.64,12.72,15409,0
+CAF.US,D,20230815,000000,12.66,12.7,12.6292,12.63,19653,0
+CAF.US,D,20230816,000000,12.51,13.2,12.51,12.56,42514,0
+CAF.US,D,20230817,000000,12.78,12.78,12.6816,12.71,25157,0
+CAF.US,D,20230818,000000,12.57,12.58,12.4923,12.54,23601,0
+CAF.US,D,20230821,000000,12.51,12.52,12.44,12.51,5145,0
+CAF.US,D,20230822,000000,12.51,12.51,12.43,12.43,14271,0
+CAF.US,D,20230823,000000,12.43,12.445,12.38,12.39,21305,0
+CAF.US,D,20230824,000000,12.38,12.49,12.36,12.48,4396,0
+CAF.US,D,20230825,000000,12.52,12.52,12.39,12.45,16011,0
+CAF.US,D,20230828,000000,12.54,12.62,12.54,12.62,22270,0
+CAF.US,D,20230829,000000,12.69,12.7927,12.63,12.74,19283,0
+CAF.US,D,20230830,000000,12.67,12.74,12.67,12.71,6271,0
+CAF.US,D,20230831,000000,12.7,12.75,12.7,12.74,15197,0
+CAF.US,D,20230901,000000,12.93,12.93,12.852,12.86,8202,0
+CAF.US,D,20230905,000000,12.8,12.88,12.8,12.81,33395,0
+CAF.US,D,20230906,000000,12.79,12.79,12.682,12.682,13728,0
+CAF.US,D,20230907,000000,12.58,12.58,12.41,12.41,36554,0
+CAF.US,D,20230908,000000,12.42,12.45,12.385,12.39,8155,0
+CAF.US,D,20230911,000000,12.57,12.63,12.55,12.57,8744,0
+CAF.US,D,20230912,000000,12.45,12.565,12.45,12.55,18878,0
+CAF.US,D,20230913,000000,12.55,12.6,12.55,12.56,8869,0
+CAF.US,D,20230914,000000,12.6,12.63,12.535,12.55,4210,0
+CAF.US,D,20230915,000000,12.53,12.53,12.5,12.5,5134,0
+CAF.US,D,20230918,000000,12.53,12.55,12.5,12.54,13965,0
+CAF.US,D,20230919,000000,12.54,12.56,12.5001,12.52,10048,0
+CAF.US,D,20230920,000000,12.53,12.5753,12.5,12.505,2466,0
+CAF.US,D,20230921,000000,12.4,12.448,12.36,12.39,7594,0
+CAF.US,D,20230922,000000,12.6,12.6898,12.46,12.57,107307,0
+CAF.US,D,20230925,000000,12.47,12.54,12.42,12.42,45876,0
+CAF.US,D,20230926,000000,12.44,12.52,12.41,12.41,23192,0
+CAF.US,D,20230927,000000,12.51,12.51,12.41,12.41,15518,0
+CAF.US,D,20230928,000000,12.37,12.46,12.37,12.42,7000,0
+CAF.US,D,20230929,000000,12.49,12.515,12.4514,12.46,9713,0
+CAF.US,D,20231002,000000,12.44,12.483,12.43,12.45,17350,0
+CAF.US,D,20231003,000000,12.36,12.37,12.33,12.34,34971,0
+CAF.US,D,20231004,000000,12.31,12.31,12.202,12.215,19153,0
+CAF.US,D,20231005,000000,12.28,12.28,12.19,12.2452,20450,0
+CAF.US,D,20231006,000000,12.2,12.35,12.2,12.2901,24271,0
+CAF.US,D,20231009,000000,12.21,12.3358,12.21,12.3,16121,0
+CAF.US,D,20231010,000000,12.25,12.39,12.25,12.33,26640,0
+CAF.US,D,20231011,000000,12.3104,12.3296,12.26,12.31,22302,0
+CAF.US,D,20231012,000000,12.29,12.32,12.23,12.25,34597,0
+CAF.US,D,20231013,000000,12.24,12.26,12.16,12.26,43589,0
+CAF.US,D,20231016,000000,12.18,12.2433,12.15,12.15,23076,0
+CAF.US,D,20231017,000000,12.1,12.1001,12.06,12.09,28481,0
+CAF.US,D,20231018,000000,11.98,12.03,11.98,12,99737,0
+CAF.US,D,20231019,000000,11.94,11.94,11.88,11.89,6124,0
+CAF.US,D,20231020,000000,11.79,11.8,11.74,11.76,6378,0
+CAF.US,D,20231023,000000,11.72,11.7292,11.67,11.67,10677,0
+CAF.US,D,20231024,000000,11.76,11.857,11.66,11.79,24911,0
+CAF.US,D,20231025,000000,11.7,11.725,11.67,11.68,15887,0
+CAF.US,D,20231026,000000,11.63,11.865,11.63,11.67,35574,0
+CAF.US,D,20231027,000000,11.8,11.8,11.74,11.75,67541,0
+CAF.US,D,20231030,000000,11.66,11.92,11.66,11.88,32213,0
+CAF.US,D,20231031,000000,11.84,11.87,11.79,11.8,16392,0
+CAF.US,D,20231101,000000,11.81,11.84,11.81,11.83,19280,0
+CAF.US,D,20231102,000000,11.89,11.92,11.865,11.92,12397,0
+CAF.US,D,20231103,000000,11.98,12.4,11.98,12.22,82000,0
+CAF.US,D,20231106,000000,12.21,12.2199,11.93,12.05,31414,0
+CAF.US,D,20231107,000000,12.03,12.19,11.9657,12.11,37296,0
+CAF.US,D,20231108,000000,12.09,12.102,12.0622,12.085,4430,0
+CAF.US,D,20231109,000000,12.16,12.16,12.07,12.09,17962,0
+CAF.US,D,20231110,000000,12.0244,12.0337,11.98,12.0337,17906,0
+CAF.US,D,20231113,000000,12.12,12.12,11.9901,12.08,38627,0
+CAF.US,D,20231114,000000,12.13,12.2,12.09,12.19,30436,0
+CAF.US,D,20231115,000000,12.12,12.21,12.1,12.15,62241,0
+CAF.US,D,20231116,000000,12.03,12.11,11.97,12.02,76512,0
+CAF.US,D,20231117,000000,12,12.06,11.99,12.01,77304,0
+CAF.US,D,20231120,000000,12.08,12.17,12.06,12.14,46004,0
+CAF.US,D,20231121,000000,12.14,12.19,12.08,12.118,77647,0
+CAF.US,D,20231122,000000,12.1,12.11,12.04,12.1,52864,0
+CAF.US,D,20231124,000000,12.1,12.13,12.085,12.125,24839,0
+CAF.US,D,20231127,000000,12.06,12.065,12,12,44027,0
+CAF.US,D,20231128,000000,12,12.08,12,12.08,9581,0
+CAF.US,D,20231129,000000,12.05,12.062,11.93,12.03,70302,0
+CAF.US,D,20231130,000000,12.12,12.15,12.0968,12.12,13906,0
+CAF.US,D,20231201,000000,12.08,12.1178,12.06,12.11,7360,0
+CAF.US,D,20231204,000000,12.04,12.04,11.88,11.89,12775,0
+CAF.US,D,20231205,000000,11.79,11.8311,11.77,11.77,39464,0
+CAF.US,D,20231206,000000,11.81,11.8499,11.75,11.77,24649,0
+CAF.US,D,20231207,000000,11.77,11.8,11.76,11.78,73746,0
+CAF.US,D,20231208,000000,12.55,12.6813,12.48,12.5,175371,0
+CAF.US,D,20231211,000000,12.62,12.62,12.45,12.52,91013,0
+CAF.US,D,20231212,000000,12.52,12.585,12.42,12.42,41599,0
+CAF.US,D,20231213,000000,12.32,12.3888,12.3,12.36,39217,0
+CAF.US,D,20231214,000000,12.19,12.28,12.185,12.2,192395,0
+CAF.US,D,20231215,000000,12.22,12.25,12.18,12.21,35878,0
+CAF.US,D,20231218,000000,12.25,12.27,12.22,12.23,90284,0
+CAF.US,D,20231219,000000,12.29,12.3,12.165,12.17,111375,0
+CAF.US,D,20231220,000000,12.11,12.11,11.9,11.96,71047,0
+CAF.US,D,20231221,000000,11.96,12.16,11.96,12.14,86792,0
+CAF.US,D,20231222,000000,12.13,12.19,12.1,12.17,59387,0
+CAF.US,D,20231226,000000,12.17,12.21,12.115,12.19,50014,0
+CAF.US,D,20231227,000000,12.17,12.23,12.17,12.2,29830,0
+CAF.US,D,20231228,000000,12.3,12.65,12.3,12.55,54663,0
+CAF.US,D,20231229,000000,12.51,12.76,12.51,12.74,70801,0
+CAF.US,D,20240102,000000,12.7,12.77,12.6124,12.72,28753,0
+CAF.US,D,20240103,000000,12.59,12.696,12.59,12.68,20227,0
+CAF.US,D,20240104,000000,12.61,12.66,12.61,12.64,17104,0
+CAF.US,D,20240105,000000,12.62,12.69,12.62,12.625,14203,0
+CAF.US,D,20240108,000000,12.61,12.69,12.51,12.51,44606,0
+CAF.US,D,20240109,000000,12.5,12.51,12.32,12.35,48697,0
+CAF.US,D,20240110,000000,12.29,12.3,12.21,12.21,39832,0
+CAF.US,D,20240111,000000,12.26,12.37,12.25,12.34,27881,0
+CAF.US,D,20240112,000000,12.36,12.41,12.252,12.3,36162,0
+CAF.US,D,20240116,000000,12.33,12.338,12.26,12.27,12631,0
+CAF.US,D,20240117,000000,12.16,12.17,12.078,12.17,53925,0
+CAF.US,D,20240118,000000,12.27,12.305,12.23,12.28,32769,0
+CAF.US,D,20240119,000000,12.28,12.31,12.2,12.3,40776,0
+CAF.US,D,20240122,000000,12.13,12.19,12.03,12.05,57938,0
+CAF.US,D,20240123,000000,12.13,12.2,12.1,12.15,154282,0
+CAF.US,D,20240124,000000,12.33,12.44,12.29,12.3,191189,0
+CAF.US,D,20240125,000000,12.46,12.49,12.37,12.48,111038,0
+CAF.US,D,20240126,000000,12.4899,12.49,12.4,12.46,33354,0
+CAF.US,D,20240129,000000,12.41,12.49,12.33,12.33,59408,0
+CAF.US,D,20240130,000000,12.3,12.33,12.17,12.2,31093,0
+CAF.US,D,20240131,000000,12.2,12.25,12.1879,12.22,63580,0
+CAF.US,D,20240201,000000,12.31,12.41,12.28,12.41,39367,0
+CAF.US,D,20240202,000000,12.33,12.34,12.16,12.17,108370,0
+CAF.US,D,20240205,000000,12.18,12.63,12.11,12.43,84989,0
+CAF.US,D,20240206,000000,12.58,12.85,12.58,12.76,121782,0
+CAF.US,D,20240207,000000,12.75,13.285,12.7077,13.01,128739,0
+CAF.US,D,20240208,000000,12.98,12.98,12.57,12.65,55226,0
+CAF.US,D,20240209,000000,12.75,12.85,12.69,12.82,26230,0
+CAF.US,D,20240212,000000,12.84,13.23,12.84,13.23,144872,0
+CAF.US,D,20240213,000000,13.1,13.14,12.98,13.01,28187,0
+CAF.US,D,20240214,000000,13.01,13.28,12.9,13.17,110023,0
+CAF.US,D,20240215,000000,13.12,13.2,13.12,13.12,49684,0
+CAF.US,D,20240216,000000,13.11,13.15,13.05,13.05,13250,0
+CAF.US,D,20240220,000000,13.03,13.03,12.84,12.87,14377,0
+CAF.US,D,20240221,000000,12.98,13.1,12.98,13.02,32032,0
+CAF.US,D,20240222,000000,13.17,13.17,13.0799,13.12,20698,0
+CAF.US,D,20240223,000000,13.2,13.2,13.0131,13.04,204096,0
+CAF.US,D,20240226,000000,12.9,12.9401,12.26,12.26,178911,0
+CAF.US,D,20240227,000000,12.4,12.49,12.33,12.37,120515,0
+CAF.US,D,20240228,000000,12.23,12.269,12.1852,12.19,35110,0
+CAF.US,D,20240229,000000,12.25,12.38,12.15,12.26,141345,0
+CAF.US,D,20240301,000000,12.3,12.419,12.3,12.39,27737,0
+CAF.US,D,20240304,000000,12.35,12.41,12.21,12.22,56831,0
+CAF.US,D,20240305,000000,12.2,12.3,12.19,12.21,117900,0
+CAF.US,D,20240306,000000,12.28,12.35,12.23,12.26,34565,0
+CAF.US,D,20240307,000000,12.2,12.33,12.17,12.2,96134,0
+CAF.US,D,20240308,000000,12.22,12.25,12.17,12.22,65648,0
+CAF.US,D,20240311,000000,12.25,12.46,12.25,12.435,25900,0
+CAF.US,D,20240312,000000,12.53,12.53,12.37,12.41,47739,0
+CAF.US,D,20240313,000000,12.32,12.3702,12.31,12.31,24451,0
+CAF.US,D,20240314,000000,12.28,12.28,12.12,12.135,70188,0
+CAF.US,D,20240315,000000,12.16,12.22,12.1101,12.13,66493,0
+CAF.US,D,20240318,000000,12.23,12.23,12.139,12.1499,26508,0
+CAF.US,D,20240319,000000,12.2,12.2,12,12.02,43018,0
+CAF.US,D,20240320,000000,12,12.13,11.99,12.0489,78089,0
+CAF.US,D,20240321,000000,12.04,12.0403,11.99,12.02,47273,0
+CAF.US,D,20240322,000000,12.02,12.0475,11.87,11.88,71232,0
+CAF.US,D,20240325,000000,11.9,11.97,11.88,11.94,108579,0
+CAF.US,D,20240326,000000,11.98,12.035,11.95,12.01,29403,0
+CAF.US,D,20240327,000000,12.03,12.03,11.9,11.94,14858,0
+CAF.US,D,20240328,000000,12.03,12.08,12.03,12.04,21846,0
+CAF.US,D,20240401,000000,12.08,12.14,12.08,12.12,45694,0
+CAF.US,D,20240402,000000,12.11,12.16,12.09,12.14,30301,0
+CAF.US,D,20240403,000000,12.1,12.26,12.1,12.25,65249,0
+CAF.US,D,20240404,000000,12.25,12.32,12.185,12.25,110884,0
+CAF.US,D,20240405,000000,12.23,12.26,12.175,12.22,61675,0
+CAF.US,D,20240408,000000,12.18,12.18,12.04,12.07,79909,0
+CAF.US,D,20240409,000000,12.09,12.11,12.07,12.08,11555,0
+CAF.US,D,20240410,000000,12.01,12.17,11.92,11.97,68512,0
+CAF.US,D,20240411,000000,12.08,12.09,12,12.02,39437,0
+CAF.US,D,20240412,000000,11.97,12.16,11.92,11.94,18034,0
+CAF.US,D,20240415,000000,12.04,12.0885,11.9,11.93,110937,0
+CAF.US,D,20240416,000000,11.9,12.07,11.84,11.89,47477,0
+CAF.US,D,20240417,000000,12.02,12.08,12.0101,12.07,18138,0
+CAF.US,D,20240418,000000,12.1,12.1,12.04,12.04,32522,0
+CAF.US,D,20240419,000000,12.03,12.055,12.01,12.03,20843,0
+CAF.US,D,20240422,000000,12.025,12.07,12.025,12.05,7459,0
+CAF.US,D,20240423,000000,12.03,12.06,12,12.0561,19669,0
+CAF.US,D,20240424,000000,12.05,12.09,12.05,12.07,9319,0
+CAF.US,D,20240425,000000,12.05,12.07,12.05,12.07,5023,0
+CAF.US,D,20240426,000000,12.13,12.23,12.13,12.2,19985,0
+CAF.US,D,20240429,000000,12.41,12.41,12.171,12.28,46216,0
+CAF.US,D,20240430,000000,12.31,12.348,12.1015,12.17,37079,0
+CAF.US,D,20240501,000000,12.26,12.28,12.23,12.27,17091,0
+CAF.US,D,20240502,000000,12.35,12.58,12.35,12.57,34012,0
+CAF.US,D,20240503,000000,12.59,12.61,12.5,12.59,30497,0
+CAF.US,D,20240506,000000,12.64,12.64,12.6,12.62,50573,0
+CAF.US,D,20240507,000000,12.65,12.65,12.6,12.615,29880,0
+CAF.US,D,20240508,000000,12.55,12.555,12.5075,12.52,10610,0
+CAF.US,D,20240509,000000,12.51,12.65,12.51,12.64,23706,0
+CAF.US,D,20240510,000000,12.65,12.69,12.6,12.6,22483,0
+CAF.US,D,20240513,000000,12.63,12.69,12.6255,12.67,11864,0
+CAF.US,D,20240514,000000,12.68,12.68,12.57,12.59,15240,0
+CAF.US,D,20240515,000000,12.67,12.67,12.52,12.53,7377,0
+CAF.US,D,20240516,000000,12.55,12.635,12.55,12.635,33125,0
+CAF.US,D,20240517,000000,12.65,12.75,12.65,12.685,14233,0
+CAF.US,D,20240520,000000,12.75,12.75,12.55,12.56,36922,0
+CAF.US,D,20240521,000000,12.45,12.54,12.41,12.5,17892,0
+CAF.US,D,20240522,000000,12.5,12.6,12.44,12.48,33819,0
+CAF.US,D,20240523,000000,12.39,12.47,12.23,12.2455,32301,0
+CAF.US,D,20240524,000000,12.44,12.44,12.2081,12.3,23970,0
+CAF.US,D,20240528,000000,12.36,12.36,12.2,12.26,9727,0
+CAF.US,D,20240529,000000,12.17,12.27,12.17,12.2,29440,0
+CAF.US,D,20240530,000000,12.145,12.21,12.13,12.18,11755,0
+CAF.US,D,20240531,000000,12.13,12.13,12.08,12.1,8214,0
+CAF.US,D,20240603,000000,12.08,12.155,12.07,12.08,8673,0
+CAF.US,D,20240604,000000,12.03,12.2299,12.03,12.06,41508,0
+CAF.US,D,20240605,000000,12.17,12.17,12,12.055,29763,0
+CAF.US,D,20240606,000000,12.02,12.075,12.02,12.035,11915,0
+CAF.US,D,20240607,000000,11.99,12.065,11.99,12.025,13262,0
+CAF.US,D,20240610,000000,12.01,12.01,11.88,11.92,39001,0
+CAF.US,D,20240611,000000,11.89,12.04,11.85,12.01,30347,0
+CAF.US,D,20240612,000000,11.98,12.01,11.9,11.91,72145,0
+CAF.US,D,20240613,000000,11.89,11.89,11.83,11.85,16464,0
+CAF.US,D,20240614,000000,11.82,11.9182,11.78,11.86,60176,0
+CAF.US,D,20240617,000000,11.82,11.93,11.81,11.82,47588,0
+CAF.US,D,20240618,000000,11.81,11.8877,11.79,11.81,48065,0
+CAF.US,D,20240620,000000,11.845,11.85,11.7,11.74,46726,0
+CAF.US,D,20240621,000000,11.7,11.73,11.649,11.68,13649,0
+CAF.US,D,20240624,000000,11.68,11.78,11.68,11.735,18472,0
+CAF.US,D,20240625,000000,11.73,11.73,11.68,11.68,11261,0
+CAF.US,D,20240626,000000,11.75,11.75,11.55,11.6876,26866,0
+CAF.US,D,20240627,000000,11.65,11.74,11.65,11.705,13735,0
+CAF.US,D,20240628,000000,11.75,11.79,11.71,11.75,13203,0
+CAF.US,D,20240701,000000,11.74,11.79,11.74,11.775,2936,0
+CAF.US,D,20240702,000000,11.77,11.8,11.76,11.8,13880,0
+CAF.US,D,20240703,000000,11.77,11.8,11.7652,11.8,1018,0
+CAF.US,D,20240705,000000,11.64,11.64,11.56,11.6,7732,0
+CAF.US,D,20240708,000000,11.51,11.589,11.43,11.465,106184,0
+CAF.US,D,20240709,000000,11.52,11.5799,11.515,11.56,28886,0
+CAF.US,D,20240710,000000,11.56,11.58,11.51,11.53,11602,0
+CAF.US,D,20240711,000000,11.6,11.75,11.6,11.71,15000,0
+CAF.US,D,20240712,000000,11.65,11.72,11.65,11.7,11442,0
+CAF.US,D,20240715,000000,11.69,11.71,11.67,11.7,8970,0
+CAF.US,D,20240716,000000,11.72,11.82,11.68,11.77,41930,0
+CAF.US,D,20240717,000000,11.71,11.8,11.62,11.67,34471,0
+CAF.US,D,20240718,000000,11.62,11.73,11.62,11.6771,10886,0
+CAF.US,D,20240719,000000,11.79,11.82,11.685,11.73,26053,0
+CAF.US,D,20240722,000000,11.64,11.7,11.57,11.67,77673,0
+CAF.US,D,20240723,000000,11.63,11.63,11.41,11.41,36152,0
+CAF.US,D,20240724,000000,11.39,11.45,11.36,11.39,24757,0
+CAF.US,D,20240725,000000,11.35,11.44,11.24,11.3001,50127,0
+CAF.US,D,20240726,000000,11.315,11.395,11.3,11.38,40303,0
+CAF.US,D,20240729,000000,11.32,11.345,11.25,11.274,60957,0
+CAF.US,D,20240730,000000,11.25,11.31,11.21,11.26,15783,0
+CAF.US,D,20240731,000000,11.34,11.51,11.34,11.47,47805,0
+CAF.US,D,20240801,000000,11.48,11.52,11.38,11.42,67961,0
+CAF.US,D,20240802,000000,11.41,11.4444,11.32,11.33,22965,0
+CAF.US,D,20240805,000000,11.18,11.32,11.002,11.28,59595,0
+CAF.US,D,20240806,000000,11.28,11.32,11.25,11.28,44676,0
+CAF.US,D,20240807,000000,11.35,11.35,11.2,11.26,69521,0
+CAF.US,D,20240808,000000,11.35,11.42,11.34,11.42,37979,0
+CAF.US,D,20240809,000000,11.46,11.46,11.3729,11.41,32997,0
+CAF.US,D,20240812,000000,11.35,11.44,11.35,11.44,29084,0
+CAF.US,D,20240813,000000,11.41,11.49,11.36,11.48,16236,0
+CAF.US,D,20240814,000000,11.42,11.45,11.36,11.36,3996,0
+CAF.US,D,20240815,000000,11.41,11.53,11.41,11.47,44152,0
+CAF.US,D,20240816,000000,11.55,11.568,11.5499,11.55,62787,0
+CAF.US,D,20240819,000000,11.6,11.62,11.55,11.61,22666,0
+CAF.US,D,20240820,000000,11.62,11.62,11.5394,11.57,13934,0
+CAF.US,D,20240821,000000,11.55,11.62,11.55,11.55,20998,0
+CAF.US,D,20240822,000000,11.56,11.57,11.52,11.52,60884,0
+CAF.US,D,20240823,000000,11.52,11.75,11.51,11.74,39811,0
+CAF.US,D,20240826,000000,11.72,11.78,11.681,11.74,69706,0
+CAF.US,D,20240827,000000,11.77,11.85,11.7558,11.83,27693,0
+CAF.US,D,20240828,000000,11.8,11.8,11.7279,11.73,7897,0
+CAF.US,D,20240829,000000,11.73,11.85,11.73,11.82,4890,0
+CAF.US,D,20240830,000000,11.81,11.86,11.805,11.85,7925,0
+CAF.US,D,20240903,000000,11.77,11.77,11.66,11.69,5771,0
+CAF.US,D,20240904,000000,11.7125,11.755,11.7,11.72,5173,0
+CAF.US,D,20240905,000000,11.76,11.78,11.69,11.71,22707,0
+CAF.US,D,20240906,000000,11.69,11.69,11.56,11.56,21765,0
+CAF.US,D,20240909,000000,11.49,11.54,11.488,11.53,11334,0
+CAF.US,D,20240910,000000,11.41,11.47,11.4001,11.42,8210,0
+CAF.US,D,20240911,000000,11.45,11.51,11.4,11.44,40567,0
+CAF.US,D,20240912,000000,11.36,11.38,11.3003,11.321,139640,0
+CAF.US,D,20240913,000000,11.3,11.38,11.3,11.32,9707,0
+CAF.US,D,20240916,000000,11.37,11.38,11.33,11.35,26181,0
+CAF.US,D,20240917,000000,11.33,11.36,11.21,11.27,221346,0
+CAF.US,D,20240918,000000,11.29,11.385,11.27,11.346,9103,0
+CAF.US,D,20240919,000000,11.46,11.6,11.4507,11.51,41151,0
+CAF.US,D,20240920,000000,11.51,11.54,11.4,11.41,41347,0
+CAF.US,D,20240923,000000,11.46,11.52,11.45,11.51,20497,0
+CAF.US,D,20240924,000000,12.44,12.49,12.01,12.23,123583,0
+CAF.US,D,20240925,000000,12.19,12.2,11.95,12.02,45961,0
+CAF.US,D,20240926,000000,12.84,12.98,12.75,12.87,167932,0
+CAF.US,D,20240927,000000,13,13.14,12.985,13.08,170762,0
+CAF.US,D,20240930,000000,13.625,13.9,13.5,13.54,207349,0
+CAF.US,D,20241001,000000,13.68,13.99,13.55,13.92,175437,0
+CAF.US,D,20241002,000000,14.6,14.6299,14.23,14.59,283940,0
+CAF.US,D,20241003,000000,14.4,14.425,13.98,14.15,112768,0
+CAF.US,D,20241004,000000,14.46,14.7999,14.46,14.75,160201,0
+CAF.US,D,20241007,000000,15.4,16.11,15.36,16.03,494834,0
+CAF.US,D,20241008,000000,14.67,14.67,14.225,14.31,198601,0
+CAF.US,D,20241009,000000,13.88,14.02,13.36,13.56,242609,0
+CAF.US,D,20241010,000000,13.79,13.79,13.42,13.6,175868,0
+CAF.US,D,20241011,000000,13.52,13.63,13.36,13.59,134182,0
+CAF.US,D,20241014,000000,13.58,13.67,13.41,13.44,54970,0
+CAF.US,D,20241015,000000,13.38,13.4076,12.92,12.94,55447,0
+CAF.US,D,20241016,000000,13.01,13.16,12.97,13.06,47801,0
+CAF.US,D,20241017,000000,13,13,12.8492,12.89,39846,0
+CAF.US,D,20241018,000000,13.25,13.4,13.1,13.28,77095,0
+CAF.US,D,20241021,000000,13.27,13.27,13.0185,13.1,65390,0
+CAF.US,D,20241022,000000,13.142,13.26,13.142,13.21,29872,0
+CAF.US,D,20241023,000000,13.26,13.26,13.0801,13.16,41747,0
+CAF.US,D,20241024,000000,13.16,13.1978,13.03,13.03,28822,0
+CAF.US,D,20241025,000000,13.07,13.2599,13.01,13.08,52145,0
+CAF.US,D,20241028,000000,13.12,13.13,12.94,13.11,38028,0
+CAF.US,D,20241029,000000,13.05,13.09,12.88,12.88,23311,0
+CAF.US,D,20241030,000000,12.78,12.8899,12.78,12.81,15049,0
+CAF.US,D,20241031,000000,12.74,12.87,12.72,12.73,28849,0
+CAF.US,D,20241101,000000,12.76,13.08,12.75,13.02,52227,0
+CAF.US,D,20241104,000000,13.22,13.3157,13.2,13.24,5372,0
+CAF.US,D,20241105,000000,13.46,13.55,13.44,13.49,36809,0
+CAF.US,D,20241106,000000,13.37,13.37,13.075,13.12,63054,0
+CAF.US,D,20241107,000000,13.29,13.8,13.25,13.75,143591,0
+CAF.US,D,20241108,000000,13.35,13.41,12.95,13.13,88561,0
+CAF.US,D,20241111,000000,13.0211,13.325,13.02,13.25,19635,0
+CAF.US,D,20241112,000000,13.0417,13.145,12.93,12.96,19426,0
+CAF.US,D,20241113,000000,12.96,13.0813,12.92,12.93,26043,0
+CAF.US,D,20241114,000000,12.9221,13.05,12.7707,12.8,36910,0
+CAF.US,D,20241115,000000,12.74,12.83,12.6953,12.82,5939,0
+CAF.US,D,20241118,000000,12.865,12.865,12.78,12.85,30970,0
+CAF.US,D,20241119,000000,12.8111,12.91,12.8111,12.86,32810,0
+CAF.US,D,20241120,000000,12.8079,12.86,12.8079,12.82,9637,0
+CAF.US,D,20241121,000000,12.785,12.8299,12.68,12.695,32660,0
+CAF.US,D,20241122,000000,12.51,12.5899,12.32,12.32,38974,0
+CAF.US,D,20241125,000000,12.25,12.42,12.25,12.33,66484,0
+CAF.US,D,20241126,000000,12.355,12.355,12.2682,12.28,25651,0
+CAF.US,D,20241127,000000,12.4801,12.59,12.35,12.56,60510,0
+CAF.US,D,20241129,000000,12.44,12.5399,12.44,12.49,48101,0
+CAF.US,D,20241202,000000,12.59,12.64,12.38,12.45,100566,0
+CAF.US,D,20241203,000000,12.37,12.43,12.33,12.38,31977,0
+CAF.US,D,20241204,000000,12.565,12.8,12.2841,12.33,71122,0
+CAF.US,D,20241205,000000,12.44,12.49,12.39,12.45,173800,0
+CAF.US,D,20241206,000000,12.5,12.63,12.5,12.63,62028,0
+CAF.US,D,20241209,000000,13.39,13.7344,13.24,13.52,112780,0
+CAF.US,D,20241210,000000,12.9514,13.04,12.87,12.93,37819,0
+CAF.US,D,20241211,000000,12.95,13.09,12.94,12.98,30133,0
+CAF.US,D,20241212,000000,12.9401,12.9845,12.9,12.925,16886,0
+CAF.US,D,20241213,000000,12.6,12.6,12.45,12.505,18350,0
+CAF.US,D,20241216,000000,12.42,12.581,12.39,12.46,23974,0
+CAF.US,D,20241217,000000,12.5921,12.72,12.585,12.6,40064,0
+CAF.US,D,20241218,000000,12.59,12.6,12.39,12.51,17184,0
+CAF.US,D,20241219,000000,12.6,12.6,12.4101,12.43,31434,0
+CAF.US,D,20241220,000000,12.37,12.49,12.37,12.45,14785,0
+CAF.US,D,20241223,000000,12.335,12.45,12.335,12.43,21140,0
+CAF.US,D,20241224,000000,12.45,12.6,12.18,12.59,18923,0
+CAF.US,D,20241226,000000,12.56,12.7,12.5572,12.65,24259,0
+CAF.US,D,20241227,000000,12.6042,12.6799,12.36,12.52,59139,0
+CAF.US,D,20241230,000000,12.5227,12.54,12.45,12.49,41462,0
+CAF.US,D,20241231,000000,12.4,12.64,12.38,12.46,37273,0
+CAF.US,D,20250102,000000,12.225,12.38,12.225,12.37,24274,0
+CAF.US,D,20250103,000000,12.22,12.2501,12.22,12.25,17255,0
+CAF.US,D,20250106,000000,12.3554,12.38,12.27,12.33,7339,0
+CAF.US,D,20250107,000000,12.23,12.41,12.23,12.32,16357,0
+CAF.US,D,20250108,000000,12.34,12.46,12.2367,12.27,3456,0
+CAF.US,D,20250110,000000,12.17,12.28,12.05,12.05,10244,0
+CAF.US,D,20250113,000000,11.96,12.12,11.93,12.12,9640,0
+CAF.US,D,20250114,000000,12.21,12.4,12.21,12.34,24098,0
+CAF.US,D,20250115,000000,12.4435,12.47,12.33,12.33,53909,0
+CAF.US,D,20250116,000000,12.3397,12.51,12.28,12.32,69327,0
+CAF.US,D,20250117,000000,12.46,12.47,12.38,12.45,35985,0
+CAF.US,D,20250121,000000,12.46,12.49,12.3439,12.44,83892,0
+CAF.US,D,20250122,000000,12.5,12.5,12.3097,12.36,45912,0
+CAF.US,D,20250123,000000,12.36,12.4405,12.23,12.35,41297,0
+CAF.US,D,20250124,000000,12.44,12.57,12.39,12.55,52689,0
+CAF.US,D,20250127,000000,12.5097,12.7,12.49,12.5,61486,0
+CAF.US,D,20250128,000000,12.59,12.66,12.4,12.52,51651,0
+CAF.US,D,20250129,000000,12.45,12.6,12.42,12.55,12198,0
+CAF.US,D,20250130,000000,12.55,12.7,12.55,12.66,35081,0
+CAF.US,D,20250131,000000,12.5718,12.69,12.47,12.53,26272,0
+CAF.US,D,20250203,000000,12.53,12.575,12.36,12.5,23278,0
+CAF.US,D,20250204,000000,12.59,12.74,12.55,12.67,30605,0
+CAF.US,D,20250205,000000,12.5,12.6,12.46,12.48,13753,0
+CAF.US,D,20250206,000000,12.47,12.6358,12.41,12.575,28286,0
+CAF.US,D,20250207,000000,12.68,12.69,12.58,12.59,29643,0
+CAF.US,D,20250210,000000,12.65,12.69,12.575,12.66,64351,0
+CAF.US,D,20250211,000000,12.5587,12.59,12.5,12.57,19058,0
+CAF.US,D,20250212,000000,12.638,12.78,12.62,12.71,45805,0
+CAF.US,D,20250213,000000,12.505,12.6792,12.3646,12.57,58959,0
+CAF.US,D,20250214,000000,12.78,12.93,12.73,12.79,52061,0
+CAF.US,D,20250218,000000,12.81,12.83,12.7,12.74,43457,0
+CAF.US,D,20250219,000000,12.76,12.82,12.71,12.8,20154,0
+CAF.US,D,20250220,000000,12.86,12.955,12.84,12.955,29659,0
+CAF.US,D,20250221,000000,13,13.1,12.9,12.92,34110,0
+CAF.US,D,20250224,000000,12.89,12.89,12.72,12.76,20762,0
+CAF.US,D,20250225,000000,12.76,12.7798,12.63,12.65,30712,0
+CAF.US,D,20250226,000000,12.754,12.89,12.62,12.66,59902,0
+CAF.US,D,20250227,000000,12.68,12.71,12.6101,12.68,61870,0
+CAF.US,D,20250228,000000,12.605,12.66,12.5395,12.62,19300,0
+CAF.US,D,20250303,000000,12.895,12.898,12.65,12.7,19893,0
+CAF.US,D,20250304,000000,12.6701,12.7823,12.6701,12.77,21137,0
+CAF.US,D,20250305,000000,12.89,13.0036,12.8,12.91,41659,0
+CAF.US,D,20250306,000000,13.02,13.08,12.9,12.945,16749,0
+CAF.US,D,20250307,000000,12.87,12.9841,12.86,12.89,27995,0
+CAF.US,D,20250310,000000,12.72,12.83,12.7,12.73,46868,0
+CAF.US,D,20250311,000000,12.815,12.8999,12.73,12.87,20898,0
+CAF.US,D,20250312,000000,12.7025,12.83,12.6514,12.81,25736,0
+CAF.US,D,20250313,000000,12.775,12.86,12.72,12.83,32603,0
+CAF.US,D,20250314,000000,13.0007,13.21,12.95,13.18,53362,0
+CAF.US,D,20250317,000000,13.18,13.61,13.17,13.42,49762,0
+CAF.US,D,20250318,000000,13.3,13.37,13.298,13.34,16750,0
+CAF.US,D,20250319,000000,13.245,13.36,13.245,13.28,20299,0
+CAF.US,D,20250320,000000,13.17,13.2,12.9995,13.1,20231,0
+CAF.US,D,20250321,000000,13.08,13.1,12.94,13.1,66308,0
+CAF.US,D,20250324,000000,13.215,13.215,13.04,13.13,20997,0
+CAF.US,D,20250325,000000,13.1211,13.251,13.1211,13.218,8332,0
+CAF.US,D,20250326,000000,12.99,13.16,12.9,12.93,21941,0
+CAF.US,D,20250327,000000,13.02,13.12,12.9119,13.06,16419,0
+CAF.US,D,20250328,000000,13.33,13.35,13,13.07,1694,0
+CAF.US,D,20250331,000000,13.01,13.2315,12.97,13.08,11668,0
+CAF.US,D,20250401,000000,13.135,13.135,13.01,13.01,6993,0
+CAF.US,D,20250402,000000,13.05,13.05,12.97,13,15335,0
+CAF.US,D,20250403,000000,12.8145,12.8145,12.57,12.62,28306,0
+CAF.US,D,20250404,000000,12.1,12.36,11.95,12.19,96495,0
+CAF.US,D,20250407,000000,11.63,12.17,11.41,11.52,49408,0
+CAF.US,D,20250408,000000,12.2768,12.2768,11.57,11.62,53122,0
+CAF.US,D,20250409,000000,11.99,12.32,11.79,12.17,44928,0
+CAF.US,D,20250410,000000,12.19,12.27,11.92,11.98,53405,0
+CAF.US,D,20250411,000000,11.99,12.31,11.94,12.25,74688,0
+CAF.US,D,20250414,000000,12.2565,12.55,11.9678,12.3,83117,0
+CAF.US,D,20250415,000000,12.11,12.35,12.11,12.27,30215,0
+CAF.US,D,20250416,000000,12.335,12.5,12.28,12.42,23706,0
+CAF.US,D,20250417,000000,12.42,12.5,12.41,12.5,23222,0
+CAF.US,D,20250421,000000,12.58,12.59,12.5201,12.59,6505,0
+CAF.US,D,20250422,000000,12.64,12.68,12.61,12.67,25238,0
+CAF.US,D,20250423,000000,12.799,12.8187,12.63,12.66,22257,0
+CAF.US,D,20250424,000000,12.67,12.78,12.56,12.78,26464,0
+CAF.US,D,20250425,000000,12.71,12.7845,12.68,12.77,4566,0
+CAF.US,D,20250428,000000,12.57,12.82,12.57,12.7,30392,0
+CAF.US,D,20250429,000000,12.69,12.7,12.55,12.63,40349,0
+CAF.US,D,20250430,000000,12.51,12.63,12.435,12.63,61552,0
+CAF.US,D,20250501,000000,12.5905,12.7087,12.5005,12.67,16026,0
+CAF.US,D,20250502,000000,12.7757,12.9,12.7757,12.9,23756,0
+CAF.US,D,20250505,000000,12.48,12.98,12.48,12.82,15687,0
+CAF.US,D,20250506,000000,12.86,12.99,12.85,12.94,11131,0
+CAF.US,D,20250507,000000,12.665,12.83,12.6,12.79,31423,0
+CAF.US,D,20250508,000000,12.8843,12.95,12.8,12.89,35551,0
+CAF.US,D,20250509,000000,12.8677,13,12.865,12.93,37872,0
+CAF.US,D,20250512,000000,13.2,13.24,13.16,13.2,57822,0
+CAF.US,D,20250513,000000,13.18,13.2323,13.18,13.18,17123,0
+CAF.US,D,20250514,000000,13.17,13.25,13.17,13.18,59446,0
+CAF.US,D,20250515,000000,13.1431,13.17,13.1,13.12,25757,0
+CAF.US,D,20250516,000000,13.1021,13.25,13.1,13.25,30769,0
+CAF.US,D,20250519,000000,13.1801,13.2,12.9,12.95,25872,0
+CAF.US,D,20250520,000000,13,13.1,12.98,13.02,46220,0
+CAF.US,D,20250521,000000,12.93,13.14,12.93,13,25283,0
+CAF.US,D,20250522,000000,13.05,13.1625,13,13.07,51569,0
+CAF.US,D,20250523,000000,13.0663,13.185,13.02,13.06,8635,0
+CAF.US,D,20250527,000000,13.01,13.035,12.96,12.96,24860,0
+CAF.US,D,20250528,000000,12.86,13.018,12.85,13,38780,0
+CAF.US,D,20250529,000000,13.1,13.28,13.06,13.24,28802,0
+CAF.US,D,20250530,000000,13.015,13.27,12.9101,13,2577,0
+CAF.US,D,20250602,000000,13.11,13.25,13.0425,13.2,16254,0
+CAF.US,D,20250603,000000,13.23,13.34,13.23,13.29,23803,0
+CAF.US,D,20250604,000000,13.2672,13.52,13.2672,13.45,35580,0
+CAF.US,D,20250605,000000,13.4058,13.53,13.12,13.34,16213,0
+CAF.US,D,20250606,000000,13.28,13.34,13.2494,13.27,4338,0
+CAF.US,D,20250609,000000,13.45,13.62,13.34,13.55,23614,0
+CAF.US,D,20250610,000000,13.55,13.55,13.445,13.485,4980,0
+CAF.US,D,20250611,000000,13.58,13.688,13.48,13.55,3956,0
+CAF.US,D,20250612,000000,13.565,13.6014,13.47,13.47,6134,0
+CAF.US,D,20250613,000000,13.5118,13.55,13.3282,13.55,5637,0
+CAF.US,D,20250616,000000,13.59,13.69,13.495,13.56,55084,0
+CAF.US,D,20250617,000000,13.68,13.68,13.3369,13.5,5437,0
+CAF.US,D,20250618,000000,13.5006,13.5006,13.2501,13.35,2522,0
+CAF.US,D,20250620,000000,13.32,13.43,13.27,13.27,14753,0
+CAF.US,D,20250623,000000,13.375,13.54,13.32,13.54,24023,0
+CAF.US,D,20250624,000000,13.6999,13.77,13.6,13.77,14193,0
+CAF.US,D,20250625,000000,13.9,13.9,13.7833,13.89,8456,0
+CAF.US,D,20250626,000000,13.8612,13.9432,13.8612,13.87,2460,0
+CAF.US,D,20250627,000000,13.9,13.9,13.78,13.8178,18002,0
+CAF.US,D,20250630,000000,13.6903,13.79,13.6735,13.776,10248,0
+CAF.US,D,20250701,000000,13.735,13.81,13.71,13.8055,26815,0
+CAF.US,D,20250702,000000,13.787,13.845,13.75,13.78,9266,0
+CAF.US,D,20250703,000000,13.83,13.835,13.78,13.8,20209,0
+CAF.US,D,20250707,000000,13.61,13.888,13.61,13.855,12735,0
+CAF.US,D,20250708,000000,13.9,13.98,13.86,13.98,49675,0
+CAF.US,D,20250709,000000,13.98,13.99,13.9309,13.98,12665,0
+CAF.US,D,20250710,000000,14,14.06,13.9801,14.04,13849,0
+CAF.US,D,20250711,000000,14.05,14.17,14.0251,14.05,3105,0
+CAF.US,D,20250714,000000,14.08,14.105,14,14.07,46087,0
+CAF.US,D,20250715,000000,14.1,14.17,14.07,14.17,42838,0
+CAF.US,D,20250716,000000,14.005,14.18,13.95,14.05,5805,0
+CAF.US,D,20250717,000000,14.1006,14.1094,14.03,14.09,20090,0
+CAF.US,D,20250718,000000,14.18,14.2716,14.17,14.22,17079,0
+CAF.US,D,20250721,000000,14.2825,14.3053,14.25,14.27,40139,0
+CAF.US,D,20250722,000000,14.29,14.5102,14.29,14.49,63223,0
+CAF.US,D,20250723,000000,14.4,14.57,14.3459,14.4,7183,0
+CAF.US,D,20250724,000000,14.395,14.45,14.37,14.43,7107,0
+CAF.US,D,20250725,000000,14.3195,14.5,14.21,14.4,3649,0
+CAF.US,D,20250728,000000,14.43,14.43,14.2639,14.34,11511,0
+CAF.US,D,20250729,000000,14.33,14.39,14.33,14.34,11468,0
+CAF.US,D,20250730,000000,14.3,14.35,14.26,14.26,2892,0
+CAF.US,D,20250731,000000,13.85,14.2,13.71,14.14,26412,0
+CAF.US,D,20250801,000000,13.98,13.98,13.8734,13.95,2345,0
+CAF.US,D,20250804,000000,13.995,14.06,13.94,14.03,4331,0
+CAF.US,D,20250805,000000,14.1511,14.23,14.11,14.23,14387,0
+CAF.US,D,20250806,000000,14.23,14.23,14.2,14.22,12355,0
+CAF.US,D,20250807,000000,14.24,14.335,14.2,14.2,4924,0
+CAF.US,D,20250808,000000,14.235,14.235,14.17,14.21,15562,0
+CAF.US,D,20250811,000000,14.185,14.1901,14.13,14.1901,13268,0
+CAF.US,D,20250812,000000,14.23,14.3,14.23,14.285,6216,0
+CAF.US,D,20250813,000000,14.45,14.5,14.34,14.4377,14349,0
+CAF.US,D,20250814,000000,14.4,14.43,14.3189,14.34,19383,0
+CAF.US,D,20250815,000000,14.4202,14.45,14.3414,14.45,4921,0
+CAF.US,D,20250818,000000,14.426,14.68,14.426,14.63,11149,0
+CAF.US,D,20250819,000000,14.5803,14.64,14.575,14.61,18880,0
+CAF.US,D,20250820,000000,14.665,14.7,14.6456,14.67,10329,0
+CAF.US,D,20250821,000000,14.6954,14.778,14.61,14.69,9466,0
+CAF.US,D,20250822,000000,14.89,15.12,14.89,15.12,23665,0
+CAF.US,D,20250825,000000,15.095,15.24,15.05,15.12,24211,0
+CAF.US,D,20250826,000000,15.32,15.35,15.1,15.29,44535,0
+CAF.US,D,20250827,000000,15.1,15.1,14.9102,14.92,14948,0
+CAF.US,D,20250828,000000,15.115,15.24,15.0136,15.18,11488,0
+CAF.US,D,20250829,000000,15.35,15.66,15.06,15.45,22865,0
+CAF.US,D,20250902,000000,15.34,15.5786,14.9,15.57,21449,0
+CAF.US,D,20250903,000000,15.5626,15.6299,15.4601,15.56,9423,0
+CAF.US,D,20250904,000000,15.36,15.47,15.33,15.33,20785,0
+CAF.US,D,20250905,000000,15.45,15.5827,15.43,15.51,16414,0
+CAF.US,D,20250908,000000,15.5746,15.665,15.52,15.54,8813,0
+CAF.US,D,20250909,000000,15.59,15.71,15.59,15.61,12499,0
+CAF.US,D,20250910,000000,15.41,15.6,15.41,15.45,6839,0
+CAF.US,D,20250911,000000,15.6812,15.855,15.6038,15.81,35185,0
+CAF.US,D,20250912,000000,15.7833,15.829,15.69,15.72,28822,0
+CAF.US,D,20250915,000000,15.88,15.88,15.65,15.78,15037,0
+CAF.US,D,20250916,000000,15.76,15.99,15.75,15.9,48792,0
+CAF.US,D,20250917,000000,15.755,16.272,15.755,16.25,40045,0
+CAF.US,D,20250918,000000,15.93,16.2,15.7959,15.99,30821,0
+CAF.US,D,20250919,000000,16,16.24,15.985,16,17728,0
+CAF.US,D,20250922,000000,16.135,16.135,15.73,15.76,46998,0
+CAF.US,D,20250923,000000,15.8,15.959,15.77,15.79,44412,0
+CAF.US,D,20250924,000000,15.88,16.2525,15.83,16.16,32887,0
+CAF.US,D,20250925,000000,16.28,16.36,16.2,16.2,11363,0
+CAF.US,D,20250926,000000,16.102,16.26,16.1,16.195,12668,0
+CAF.US,D,20250929,000000,16.36,16.45,16.32,16.41,14205,0
+CAF.US,D,20250930,000000,16.54,16.68,16.53,16.65,18032,0
+CAF.US,D,20251001,000000,16.9,17.02,16.8,16.99,23570,0
+CAF.US,D,20251002,000000,17.075,17.13,16.9562,17,86052,0
+CAF.US,D,20251003,000000,17,17.1247,16.94,17.04,208191,0
+CAF.US,D,20251006,000000,16.94,17.0124,16.85,16.85,35012,0
+CAF.US,D,20251007,000000,16.82,16.8513,16.7587,16.81,7110,0
+CAF.US,D,20251008,000000,16.92,16.92,16.54,16.73,5436,0
+CAF.US,D,20251009,000000,16.74,16.7401,16.57,16.7,5449,0
+CAF.US,D,20251010,000000,16.0201,16.89,15.845,15.95,72046,0
+CAF.US,D,20251013,000000,16.35,16.56,16.15,16.4,26072,0
+CAF.US,D,20251014,000000,16,16.3154,15.8617,16.22,20904,0
+CAF.US,D,20251015,000000,16.49,16.61,16.24,16.35,10206,0
+CAF.US,D,20251016,000000,16.4536,16.4536,16.1,16.2,22063,0
+CAF.US,D,20251017,000000,16.13,16.15,15.88,16.15,53294,0
+CAF.US,D,20251020,000000,15.9901,16.350572,15.9901,16.245,18845,0
+CAF.US,D,20251021,000000,16.25,16.324,16.16,16.19,9090,0
+CAF.US,D,20251022,000000,16.2,16.2585,16.1,16.15,14235,0
+CAF.US,D,20251023,000000,16.21,16.49,16.09,16.4,70425,0
+CAF.US,D,20251024,000000,16.31,16.6,16.31,16.58,22714,0
+CAF.US,D,20251027,000000,16.66,17.0297,16.65,16.89,54663,0
+CAF.US,D,20251028,000000,16.9,17.03,16.9,16.98,26706,0
+CAF.US,D,20251029,000000,17.06,17.2401,17.06,17.16,11841,0
+CAF.US,D,20251030,000000,17.22,18.93,17.05,17.21,54447,0
+CAF.US,D,20251031,000000,16.96,17.105,16.9215,16.98,14872,0
+CAF.US,D,20251103,000000,17.0799,17.0799,16.89,16.92,12289,0
+CAF.US,D,20251104,000000,16.52,16.74,16.26,16.54,31361,0
+CAF.US,D,20251105,000000,16.6,16.675,16.59,16.62,118913,0
+CAF.US,D,20251106,000000,16.81,16.945,16.78,16.81,60195,0
+CAF.US,D,20251107,000000,16.8,16.8,16.709,16.75,11848,0
+CAF.US,D,20251110,000000,17.0126,17.0899,16.8,16.92,9442,0
+CAF.US,D,20251111,000000,16.77,16.7987,16.66,16.67,3373,0
+CAF.US,D,20251112,000000,16.695,16.695,16.38,16.39,42330,0
+CAF.US,D,20251113,000000,16.44,16.57,16.41,16.4901,52120,0
+CAF.US,D,20251114,000000,16.57,16.57,16.34,16.42,37313,0
+CAF.US,D,20251117,000000,16.2642,16.3,16.04,16.08,11283,0
+CAF.US,D,20251118,000000,16.2145,16.2145,15.94,15.95,67994,0
+CAF.US,D,20251119,000000,16.0237,16.11,15.94,15.94,11424,0
+CAF.US,D,20251120,000000,16.1,16.28,15.91,15.94,88069,0
+CAF.US,D,20251121,000000,15.75,15.95,15.61,15.8,39497,0
+CAF.US,D,20251124,000000,15.8,15.94,15.6,15.67,197604,0
+CAF.US,D,20251125,000000,15.815,15.819,15.7,15.7,3573,0
+CAF.US,D,20251126,000000,15.7572,15.7692,15.66,15.67,41297,0
+CAF.US,D,20251128,000000,15.82,15.92,15.7,15.86,36746,0
+CAF.US,D,20251201,000000,16,16.0999,16,16.02,6142,0
+CAF.US,D,20251202,000000,16.11,16.1204,15.99,16.01,2054,0
+CAF.US,D,20251203,000000,15.95,16.08,15.95,15.96,16993,0
+CAF.US,D,20251204,000000,16,16.1,16,16.03,13920,0
+CAF.US,D,20251205,000000,16.355,16.44,16.28,16.39,29294,0
+CAF.US,D,20251208,000000,17.05,17.08,16.89,17.07,94475,0
+CAF.US,D,20251209,000000,17.12,17.1284,17.0599,17.08,96920,0
+CAF.US,D,20251210,000000,17.1,17.43,17.05,17.32,62788,0
+CAF.US,D,20251211,000000,17.18,17.442,17.18,17.3912,26251,0
+CAF.US,D,20251212,000000,17.31,17.41,17.1928,17.24,26690,0
+CAF.US,D,20251215,000000,17.1948,17.23,17.14,17.18,192499,0
+CAF.US,D,20251216,000000,16.9601,17.1,16.7,16.87,36763,0
+CAF.US,D,20251217,000000,16.995,17.11,16.82,16.9,86872,0
+CAF.US,D,20251218,000000,16.97,17.195,16.85,17.04,59264,0
+CAF.US,D,20251219,000000,17.0555,17.15,16.91,17.09,17811,0
+CAF.US,D,20251222,000000,16.9776,17.42,16.83,17.34,24198,0
+CAF.US,D,20251223,000000,17.27,17.4999,17.27,17.37,10933,0
+CAF.US,D,20251224,000000,17.45,17.46,17.15,17.23,3292,0
+CAF.US,D,20251226,000000,17.27,17.79,17.19,17.69,9596,0
+CAF.US,D,20251229,000000,17.6393,17.67,17.13,17.23,25316,0
+CAF.US,D,20251230,000000,17.43,17.5,17.25,17.43,28122,0
+CAF.US,D,20251231,000000,17.24,17.53,17.17,17.36,96261,0
+CAF.US,D,20260102,000000,17.5994,17.88,17.5,17.88,16222,0
+CAF.US,D,20260105,000000,17.88,18.2,17.88,18.18,92565,0
+CAF.US,D,20260106,000000,18.39,18.5,18.25,18.44,23078,0
+CAF.US,D,20260107,000000,18.3,18.41,18.25,18.27,21715,0
+CAF.US,D,20260108,000000,18.26,18.27,18.2,18.22,7958,0
+CAF.US,D,20260109,000000,18.33,18.3516,18.21,18.215,28254,0
+CAF.US,D,20260112,000000,18.25,18.3342,18.2,18.22,45352,0
+CAF.US,D,20260113,000000,18.0118,18.19,18.0081,18.04,29590,0
+CAF.US,D,20260114,000000,18.1499,18.1499,17.98,17.98,12304,0
+CAF.US,D,20260115,000000,17.93,18.1599,17.93,18.1,33287,0
+CAF.US,D,20260116,000000,18.1541,18.2513,18,18,9504,0
+CAF.US,D,20260120,000000,17.975,18.01,17.7401,17.93,11832,0
+CAF.US,D,20260121,000000,17.95,18.0599,17.93,17.94,54385,0
+CAF.US,D,20260122,000000,18.0499,18.1248,17.8825,18.11,50288,0
+CAF.US,D,20260123,000000,18.04,18.1424,18.0299,18.1424,123968,0
+CAF.US,D,20260126,000000,18.2099,18.45,18.04,18.41,61861,0
+CAF.US,D,20260127,000000,18.375,18.5,18.375,18.44,15701,0
+CAF.US,D,20260128,000000,18.69,18.69,18.45,18.58,41893,0
+CAF.US,D,20260129,000000,18.6082,18.675,18.54,18.55,45258,0
+CAF.US,D,20260130,000000,18.475,18.535,18.2501,18.35,64699,0
+CAF.US,D,20260202,000000,18.2602,18.39,18.03,18.14,33626,0
+CAF.US,D,20260203,000000,18.38,18.472,17.95,18.04,28573,0
+CAF.US,D,20260204,000000,18.1565,18.1565,17.92,17.95,13237,0
+CAF.US,D,20260205,000000,18.01,18.0672,17.92,17.9319,28883,0
+CAF.US,D,20260206,000000,17.96,18.0792,17.95,18.06,10453,0
+CAF.US,D,20260209,000000,18.09,18.26,18.04,18.23,34745,0
+CAF.US,D,20260210,000000,18.17,18.31,18.1448,18.16,65019,0
+CAF.US,D,20260211,000000,18.4799,18.4799,18.06,18.188,99487,0
+CAF.US,D,20260212,000000,18.3,18.48,18.17,18.18,6057,0
+CAF.US,D,20260213,000000,17.92,18.03,17.92,17.98,7340,0
+CAF.US,D,20260217,000000,17.98,18.09,17.9573,17.97,9547,0
+CAF.US,D,20260218,000000,18.15,18.19,18.01,18.03,25275,0
diff --git a/daily/us/nyse stocks/1/cafx.us.txt b/daily/us/nyse stocks/1/cafx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f74a897f42fb47bce911cdf1a35f1c426114a9b5
--- /dev/null
+++ b/daily/us/nyse stocks/1/cafx.us.txt	
@@ -0,0 +1,358 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAFX.US,D,20240916,000000,25.18,25.18,25.17,25.17,101,0
+CAFX.US,D,20240917,000000,25.17,25.19,25.16,25.16,8043,0
+CAFX.US,D,20240918,000000,25.16,25.245,25.16,25.1663,13554,0
+CAFX.US,D,20240919,000000,25.17,25.2,25.1624,25.17,12019,0
+CAFX.US,D,20240920,000000,25.13,25.1999,25.13,25.1764,14044,0
+CAFX.US,D,20240923,000000,25.12,25.1797,25.12,25.17,155833,0
+CAFX.US,D,20240924,000000,25.17,25.21,25.17,25.195,45893,0
+CAFX.US,D,20240925,000000,25.13,25.23,25.1,25.1185,1893585,0
+CAFX.US,D,20240926,000000,25.098,25.11,25.085,25.0952,121701,0
+CAFX.US,D,20240927,000000,25.09,25.115,25.09,25.1065,52319,0
+CAFX.US,D,20240930,000000,25.1,25.105,25.065,25.0798,23884,0
+CAFX.US,D,20241001,000000,25.12,25.14,25.105,25.12,21003,0
+CAFX.US,D,20241002,000000,25.08,25.1,25.07,25.097,136579,0
+CAFX.US,D,20241003,000000,25.0503,25.0686,25.04,25.0421,152471,0
+CAFX.US,D,20241004,000000,24.92,24.9201,24.91,24.91,1564,0
+CAFX.US,D,20241007,000000,24.87,25.12,24.85,25.12,21548,0
+CAFX.US,D,20241008,000000,24.84,24.87,24.84,24.8606,89191,0
+CAFX.US,D,20241009,000000,24.85,24.85,24.82,24.835,134590,0
+CAFX.US,D,20241010,000000,24.8401,24.87,24.84,24.87,9100,0
+CAFX.US,D,20241011,000000,24.88,24.89,24.87,24.87,8964,0
+CAFX.US,D,20241014,000000,24.815,24.85,24.815,24.84,6896,0
+CAFX.US,D,20241015,000000,24.885,24.89,24.88,24.8848,5711,0
+CAFX.US,D,20241016,000000,24.92,24.92,24.9,24.9099,25192,0
+CAFX.US,D,20241017,000000,24.87,24.88,24.86,24.87,30933,0
+CAFX.US,D,20241018,000000,24.885,24.89,24.87,24.8747,6719,0
+CAFX.US,D,20241021,000000,24.7917,24.8,24.7731,24.7731,5028,0
+CAFX.US,D,20241022,000000,24.75,24.78,24.75,24.7785,1570,0
+CAFX.US,D,20241023,000000,24.72,24.74,24.72,24.7385,20421,0
+CAFX.US,D,20241024,000000,24.78,24.78,24.755,24.755,24911,0
+CAFX.US,D,20241025,000000,24.76,24.77,24.725,24.725,2337,0
+CAFX.US,D,20241028,000000,24.74,24.74,24.69,24.7049,17627,0
+CAFX.US,D,20241029,000000,24.7,24.72,24.685,24.72,3788,0
+CAFX.US,D,20241030,000000,24.61,24.61,24.6037,24.6037,1094,0
+CAFX.US,D,20241031,000000,24.58,24.5958,24.5401,24.5958,2216,0
+CAFX.US,D,20241101,000000,24.61,24.61,24.555,24.555,1068,0
+CAFX.US,D,20241104,000000,24.615,24.615,24.58,24.6,13199,0
+CAFX.US,D,20241105,000000,24.5651,24.6208,24.5651,24.6208,2394,0
+CAFX.US,D,20241106,000000,24.5199,24.55,24.5199,24.53,2499,0
+CAFX.US,D,20241107,000000,24.59,24.645,24.59,24.645,11913,0
+CAFX.US,D,20241108,000000,24.6699,24.67,24.62,24.635,1394,0
+CAFX.US,D,20241111,000000,24.6,24.62,24.58,24.6,17871,0
+CAFX.US,D,20241112,000000,24.5501,24.5615,24.53,24.53,3931,0
+CAFX.US,D,20241113,000000,24.5799,24.5799,24.52,24.54,18698,0
+CAFX.US,D,20241114,000000,24.56,24.56,24.5165,24.5165,7539,0
+CAFX.US,D,20241115,000000,24.4719,24.5457,24.4719,24.545,3152,0
+CAFX.US,D,20241118,000000,24.55,24.58,24.55,24.58,4468,0
+CAFX.US,D,20241119,000000,24.5901,24.66,24.58,24.636,36911,0
+CAFX.US,D,20241120,000000,24.5401,24.57,24.5401,24.565,10360,0
+CAFX.US,D,20241121,000000,24.59,24.595,24.5,24.56,26584,0
+CAFX.US,D,20241122,000000,24.56,24.5601,24.5,24.56,5371,0
+CAFX.US,D,20241125,000000,24.6325,24.675,24.6325,24.675,22867,0
+CAFX.US,D,20241126,000000,24.5801,24.68,24.57,24.605,2408517,0
+CAFX.US,D,20241127,000000,24.63,24.68,24.63,24.645,450784,0
+CAFX.US,D,20241129,000000,24.6725,24.7,24.67,24.695,1634,0
+CAFX.US,D,20241202,000000,24.6919,24.71,24.68,24.685,39338,0
+CAFX.US,D,20241203,000000,24.71,24.72,24.67,24.68,26859,0
+CAFX.US,D,20241204,000000,24.672,24.74,24.672,24.73,20950,0
+CAFX.US,D,20241205,000000,24.709,24.73,24.7,24.72,40612,0
+CAFX.US,D,20241206,000000,24.7615,24.7615,24.75,24.76,7066,0
+CAFX.US,D,20241209,000000,24.75,24.76,24.735,24.735,35097,0
+CAFX.US,D,20241210,000000,24.72,24.7289,24.66,24.7289,40627,0
+CAFX.US,D,20241211,000000,24.7409,24.755,24.695,24.7,29110,0
+CAFX.US,D,20241212,000000,24.595,24.65,24.57,24.5814,19130,0
+CAFX.US,D,20241213,000000,24.56,24.56,24.32,24.52,37701,0
+CAFX.US,D,20241216,000000,24.51,24.53,24.5,24.53,40428,0
+CAFX.US,D,20241217,000000,24.52,24.55,24.51,24.53,33000,0
+CAFX.US,D,20241218,000000,24.54,24.5537,24.41,24.4194,23402,0
+CAFX.US,D,20241219,000000,24.3987,24.4199,24.37,24.39,66672,0
+CAFX.US,D,20241220,000000,24.4412,24.48,24.43,24.44,51583,0
+CAFX.US,D,20241223,000000,24.4,24.42,24.38,24.385,136891,0
+CAFX.US,D,20241224,000000,24.37,24.41,24.37,24.41,22699,0
+CAFX.US,D,20241226,000000,24.3841,24.44,24.3701,24.4269,4164,0
+CAFX.US,D,20241227,000000,24.42,24.43,24.405,24.405,8260,0
+CAFX.US,D,20241230,000000,24.4559,24.48,24.4559,24.4753,17217,0
+CAFX.US,D,20241231,000000,24.4801,24.5029,24.39,24.44,6827,0
+CAFX.US,D,20250102,000000,24.4957,24.4999,24.455,24.47,28034,0
+CAFX.US,D,20250103,000000,24.485,24.4955,24.45,24.45,34598,0
+CAFX.US,D,20250106,000000,24.44,24.49,24.4222,24.44,78020,0
+CAFX.US,D,20250107,000000,24.4201,24.4201,24.39,24.4,12735,0
+CAFX.US,D,20250108,000000,24.4001,24.43,24.39,24.415,39375,0
+CAFX.US,D,20250110,000000,24.365,24.43,24.32,24.33,37715,0
+CAFX.US,D,20250113,000000,24.3024,24.32,24.3,24.305,99924,0
+CAFX.US,D,20250114,000000,24.3026,24.33,24.3003,24.313,14508,0
+CAFX.US,D,20250115,000000,24.46,24.51,24.43,24.445,25633,0
+CAFX.US,D,20250116,000000,24.4262,24.5,24.42,24.4897,36782,0
+CAFX.US,D,20250117,000000,24.496,24.4968,24.48,24.4883,24917,0
+CAFX.US,D,20250121,000000,24.502,24.56,24.48,24.52,28030,0
+CAFX.US,D,20250122,000000,24.508,24.57,24.49,24.49,18529,0
+CAFX.US,D,20250123,000000,24.456,24.49,24.45,24.475,45930,0
+CAFX.US,D,20250124,000000,24.48,24.53,24.4799,24.505,33208,0
+CAFX.US,D,20250127,000000,24.54,24.65,24.54,24.58,13038,0
+CAFX.US,D,20250128,000000,24.57,24.58,24.54,24.58,5756,0
+CAFX.US,D,20250129,000000,24.58,24.58,24.5604,24.5604,2479,0
+CAFX.US,D,20250130,000000,24.5002,24.53,24.4901,24.5,18085,0
+CAFX.US,D,20250131,000000,24.53,24.53,24.4753,24.48,17813,0
+CAFX.US,D,20250203,000000,24.5,24.53,24.47,24.4796,46479,0
+CAFX.US,D,20250204,000000,24.48,24.525,24.48,24.525,40401,0
+CAFX.US,D,20250205,000000,24.57,24.62,24.5599,24.57,98996,0
+CAFX.US,D,20250206,000000,24.55,24.57,24.5459,24.5647,139604,0
+CAFX.US,D,20250207,000000,24.5172,24.52,24.49,24.515,117713,0
+CAFX.US,D,20250210,000000,24.53,24.54,24.5095,24.5095,393776,0
+CAFX.US,D,20250211,000000,24.4865,24.51,24.48,24.495,12092,0
+CAFX.US,D,20250212,000000,24.41,24.43,24.4,24.425,60583,0
+CAFX.US,D,20250213,000000,24.4701,24.52,24.47,24.5,41355,0
+CAFX.US,D,20250214,000000,24.5799,24.66,24.56,24.5679,55442,0
+CAFX.US,D,20250218,000000,24.54,24.55,24.46,24.51,14480,0
+CAFX.US,D,20250219,000000,24.51,24.525,24.5043,24.525,2778,0
+CAFX.US,D,20250220,000000,24.555,24.558,24.5401,24.55,11792,0
+CAFX.US,D,20250221,000000,24.59,24.64,24.585,24.625,9592,0
+CAFX.US,D,20250224,000000,24.63,24.66,24.6201,24.6532,48667,0
+CAFX.US,D,20250225,000000,24.7222,24.8,24.7222,24.735,12571,0
+CAFX.US,D,20250226,000000,24.71,24.78,24.71,24.78,36897,0
+CAFX.US,D,20250227,000000,24.675,24.68,24.66,24.6776,167902,0
+CAFX.US,D,20250228,000000,24.719,24.75,24.7,24.75,38491,0
+CAFX.US,D,20250303,000000,24.75,24.8,24.7463,24.79,21010,0
+CAFX.US,D,20250304,000000,24.81,24.85,24.7501,24.775,15090,0
+CAFX.US,D,20250305,000000,24.7589,24.79,24.73,24.73,10637,0
+CAFX.US,D,20250306,000000,24.7104,24.74,24.68,24.73,47222,0
+CAFX.US,D,20250307,000000,24.75,24.775,24.705,24.705,19266,0
+CAFX.US,D,20250310,000000,24.77,24.82,24.7543,24.79,14195,0
+CAFX.US,D,20250311,000000,24.7804,24.81,24.738,24.738,17489,0
+CAFX.US,D,20250312,000000,24.71,24.72,24.6707,24.69,18569,0
+CAFX.US,D,20250313,000000,24.6431,24.789,24.6403,24.7286,55060,0
+CAFX.US,D,20250314,000000,24.7001,24.73,24.68,24.69,64767,0
+CAFX.US,D,20250317,000000,24.68,24.77,24.67,24.68,23424,0
+CAFX.US,D,20250318,000000,24.7,24.72,24.685,24.7,939554,0
+CAFX.US,D,20250319,000000,24.6879,24.78,24.685,24.78,25185,0
+CAFX.US,D,20250320,000000,24.82,24.823,24.77,24.78,38009,0
+CAFX.US,D,20250321,000000,24.8,24.82,24.741,24.8004,17933,0
+CAFX.US,D,20250324,000000,24.7323,24.76,24.71,24.74,26785,0
+CAFX.US,D,20250325,000000,24.75,24.775,24.72,24.7553,300233,0
+CAFX.US,D,20250326,000000,24.7206,24.75,24.72,24.75,25252,0
+CAFX.US,D,20250327,000000,24.73,24.78,24.7205,24.75,35680,0
+CAFX.US,D,20250328,000000,24.7214,24.8,24.7214,24.78,23788,0
+CAFX.US,D,20250331,000000,24.8,24.8,24.755,24.79,18776,0
+CAFX.US,D,20250401,000000,24.795,24.83,24.79,24.8,276870,0
+CAFX.US,D,20250402,000000,24.84,24.84,24.7741,24.7958,31239,0
+CAFX.US,D,20250403,000000,24.97,24.97,24.9281,24.935,31189,0
+CAFX.US,D,20250404,000000,25.0201,25.05,24.9184,24.9309,32437,0
+CAFX.US,D,20250407,000000,24.781,24.84,24.7601,24.8052,32105,0
+CAFX.US,D,20250408,000000,24.76,24.82,24.7,24.7066,11256,0
+CAFX.US,D,20250409,000000,24.5712,24.7,24.54,24.69,84508,0
+CAFX.US,D,20250410,000000,24.7,24.706,24.6,24.625,16903,0
+CAFX.US,D,20250411,000000,24.46,24.65,24.445,24.61,191837,0
+CAFX.US,D,20250414,000000,24.66,24.75,24.6401,24.69,59497,0
+CAFX.US,D,20250415,000000,24.724,24.76,24.7101,24.72,86856,0
+CAFX.US,D,20250416,000000,24.725,24.87,24.725,24.7901,24935,0
+CAFX.US,D,20250417,000000,24.7803,24.8,24.75,24.76,12479,0
+CAFX.US,D,20250421,000000,24.74,24.82,24.71,24.72,17223,0
+CAFX.US,D,20250422,000000,24.745,24.75,24.59,24.6862,149133,0
+CAFX.US,D,20250423,000000,24.7904,24.81,24.64,24.705,16254,0
+CAFX.US,D,20250424,000000,24.77,24.81,24.77,24.81,23644,0
+CAFX.US,D,20250425,000000,24.83,24.9,24.83,24.86,7237,0
+CAFX.US,D,20250428,000000,24.85,24.93,24.85,24.92,23357,0
+CAFX.US,D,20250429,000000,24.84,24.88,24.84,24.87,2216397,0
+CAFX.US,D,20250430,000000,24.89,24.8903,24.83,24.89,378836,0
+CAFX.US,D,20250501,000000,24.88,24.88,24.82,24.83,65610,0
+CAFX.US,D,20250502,000000,24.7709,24.7709,24.7235,24.77,13932,0
+CAFX.US,D,20250505,000000,24.73,24.7435,24.71,24.74,6873,0
+CAFX.US,D,20250506,000000,24.7568,24.7864,24.73,24.775,260700,0
+CAFX.US,D,20250507,000000,24.78,24.81,24.78,24.8,12457,0
+CAFX.US,D,20250508,000000,24.7998,24.7999,24.7,24.715,11769,0
+CAFX.US,D,20250509,000000,24.73,24.789,24.72,24.73,41565,0
+CAFX.US,D,20250512,000000,24.6647,24.6895,24.6517,24.67,15069,0
+CAFX.US,D,20250513,000000,24.65,24.67,24.64,24.6553,23789,0
+CAFX.US,D,20250514,000000,24.6333,24.6475,24.58,24.5982,31864,0
+CAFX.US,D,20250515,000000,24.66,24.7199,24.655,24.69,15677,0
+CAFX.US,D,20250516,000000,24.747,24.81,24.71,24.73,17818,0
+CAFX.US,D,20250519,000000,24.678,24.74,24.678,24.74,16819,0
+CAFX.US,D,20250520,000000,24.62,24.74,24.62,24.73,31025,0
+CAFX.US,D,20250521,000000,24.66,24.69,24.63,24.64,151389,0
+CAFX.US,D,20250522,000000,24.64,24.77,24.63,24.685,22405,0
+CAFX.US,D,20250523,000000,24.73,24.78,24.69,24.74,26666,0
+CAFX.US,D,20250527,000000,24.73,24.79,24.72,24.78,25393,0
+CAFX.US,D,20250528,000000,24.74,24.75,24.71,24.7286,8780,0
+CAFX.US,D,20250529,000000,24.69,24.72,24.69,24.72,35823,0
+CAFX.US,D,20250530,000000,24.715,24.76,24.715,24.7458,20205,0
+CAFX.US,D,20250602,000000,24.713,24.74,24.71,24.74,9266,0
+CAFX.US,D,20250603,000000,24.75,24.75,24.7,24.7081,12234,0
+CAFX.US,D,20250604,000000,24.74,24.81,24.74,24.7972,60615,0
+CAFX.US,D,20250605,000000,24.8065,24.81,24.75,24.755,21394,0
+CAFX.US,D,20250606,000000,24.671,24.81,24.65,24.7,42757,0
+CAFX.US,D,20250609,000000,24.68,24.71,24.67,24.7,74231,0
+CAFX.US,D,20250610,000000,24.7,24.715,24.6946,24.7,5785,0
+CAFX.US,D,20250611,000000,24.74,24.77,24.7301,24.76,11644,0
+CAFX.US,D,20250612,000000,24.7915,24.82,24.79,24.81,20394,0
+CAFX.US,D,20250613,000000,24.767,24.795,24.7497,24.77,12957,0
+CAFX.US,D,20250616,000000,24.7601,24.79,24.7415,24.7449,26205,0
+CAFX.US,D,20250617,000000,24.78,24.83,24.77,24.8,46381,0
+CAFX.US,D,20250618,000000,24.83,24.85,24.78,24.81,11858,0
+CAFX.US,D,20250620,000000,24.7854,24.85,24.7852,24.825,15175,0
+CAFX.US,D,20250623,000000,24.86,25,24.86,24.91,16882,0
+CAFX.US,D,20250624,000000,24.87,24.94,24.87,24.92,17155,0
+CAFX.US,D,20250625,000000,24.8907,24.97,24.89,24.925,21056,0
+CAFX.US,D,20250626,000000,24.94,24.98,24.93,24.97,51974,0
+CAFX.US,D,20250627,000000,24.87,24.9,24.855,24.87,71902,0
+CAFX.US,D,20250630,000000,24.91,24.94,24.89,24.94,28142,0
+CAFX.US,D,20250701,000000,24.89,24.91,24.88,24.9,8447,0
+CAFX.US,D,20250702,000000,24.8899,24.8999,24.88,24.89,10901,0
+CAFX.US,D,20250703,000000,24.85,24.86,24.8,24.855,18062,0
+CAFX.US,D,20250707,000000,24.8312,24.85,24.8192,24.83,40233,0
+CAFX.US,D,20250708,000000,24.78,24.83,24.75,24.795,27838,0
+CAFX.US,D,20250709,000000,24.8205,24.85,24.7709,24.84,28804,0
+CAFX.US,D,20250710,000000,24.84,24.86,24.82,24.86,11420,0
+CAFX.US,D,20250711,000000,24.82,24.82,24.8,24.81,22495,0
+CAFX.US,D,20250714,000000,24.81,24.82,24.8,24.81,35674,0
+CAFX.US,D,20250715,000000,24.78,24.78,24.74,24.75,48456,0
+CAFX.US,D,20250716,000000,24.78,24.82,24.72,24.8,36820,0
+CAFX.US,D,20250717,000000,24.82,24.83,24.78,24.78,37838,0
+CAFX.US,D,20250718,000000,24.8592,24.86,24.83,24.84,31530,0
+CAFX.US,D,20250721,000000,24.89,24.905,24.87,24.88,8248,0
+CAFX.US,D,20250722,000000,24.9,24.92,24.9,24.92,45776,0
+CAFX.US,D,20250723,000000,24.9,24.905,24.87,24.89,31507,0
+CAFX.US,D,20250724,000000,24.84,24.87,24.84,24.85,122792,0
+CAFX.US,D,20250725,000000,24.87,24.9,24.86,24.9,21998,0
+CAFX.US,D,20250728,000000,24.87,24.88,24.865,24.88,13909,0
+CAFX.US,D,20250729,000000,24.9,24.94,24.8911,24.94,29941,0
+CAFX.US,D,20250730,000000,24.813,24.8503,24.8,24.805,24378,0
+CAFX.US,D,20250731,000000,24.82,24.83,24.79,24.7966,12330,0
+CAFX.US,D,20250801,000000,24.925,24.98,24.925,24.98,6782,0
+CAFX.US,D,20250804,000000,24.9678,25,24.96,24.99,39623,0
+CAFX.US,D,20250805,000000,24.96,24.98,24.96,24.97,31765,0
+CAFX.US,D,20250806,000000,24.9601,24.9827,24.96,24.9827,4016,0
+CAFX.US,D,20250807,000000,24.9973,24.9973,24.9692,24.9747,8696,0
+CAFX.US,D,20250808,000000,24.95,24.97,24.905,24.9396,29238,0
+CAFX.US,D,20250811,000000,24.9443,24.97,24.94,24.96,18800,0
+CAFX.US,D,20250812,000000,24.9472,24.99,24.94,24.985,28604,0
+CAFX.US,D,20250813,000000,25.0105,25.04,25.01,25.02,14989,0
+CAFX.US,D,20250814,000000,24.9801,24.9986,24.96,24.98,25586,0
+CAFX.US,D,20250815,000000,24.98,24.99,24.95,24.96,25515,0
+CAFX.US,D,20250818,000000,24.9605,25.0193,24.95,24.955,7802,0
+CAFX.US,D,20250819,000000,24.97,24.99,24.96,24.975,9825,0
+CAFX.US,D,20250820,000000,24.98,25,24.97,24.98,28883,0
+CAFX.US,D,20250821,000000,24.9578,24.96,24.93,24.945,15315,0
+CAFX.US,D,20250822,000000,25.05,25.0798,25.05,25.054,35060,0
+CAFX.US,D,20250825,000000,25.0387,25.22,25.0201,25.12,28616,0
+CAFX.US,D,20250826,000000,25.03,25.0599,25.01,25.03,83428,0
+CAFX.US,D,20250827,000000,25.0478,25.09,25.02,25.06,76921,0
+CAFX.US,D,20250828,000000,24.99,25.04,24.99,24.99,9645,0
+CAFX.US,D,20250829,000000,25.005,25.0193,24.98,24.99,27025,0
+CAFX.US,D,20250902,000000,24.9762,25.16,24.9501,25.06,11349,0
+CAFX.US,D,20250903,000000,25,25.07,25,25.035,23846,0
+CAFX.US,D,20250904,000000,25.0545,25.15,25.04,25.11,35600,0
+CAFX.US,D,20250905,000000,25.1803,25.1803,25.155,25.155,4065,0
+CAFX.US,D,20250908,000000,25.1997,25.33,25.16,25.33,26853,0
+CAFX.US,D,20250909,000000,25.1763,25.1763,25.14,25.155,7302,0
+CAFX.US,D,20250910,000000,25.1893,25.19,25.16,25.175,2642,0
+CAFX.US,D,20250911,000000,25.2226,25.255,25.2,25.2,18008,0
+CAFX.US,D,20250912,000000,25.1601,25.225,25.16,25.17,14288,0
+CAFX.US,D,20250915,000000,25.1965,25.38,25.1,25.31,33634,0
+CAFX.US,D,20250916,000000,25.2,25.21,25.17,25.1997,13724,0
+CAFX.US,D,20250917,000000,25.23,25.23,25.17,25.17,9577,0
+CAFX.US,D,20250918,000000,25.13,25.16,25.13,25.16,13648,0
+CAFX.US,D,20250919,000000,25.1573,25.16,25.11,25.1527,7586,0
+CAFX.US,D,20250922,000000,25.14,25.17,25.12,25.155,16056,0
+CAFX.US,D,20250923,000000,25.1486,25.17,25.07,25.15,15169,0
+CAFX.US,D,20250924,000000,25.1525,25.16,25.13,25.1364,15437,0
+CAFX.US,D,20250925,000000,25.07,25.11,25.06,25.07,46772,0
+CAFX.US,D,20250926,000000,25.07,25.09,25.06,25.07,49383,0
+CAFX.US,D,20250929,000000,25.035,25.05,25.0101,25.02,55667,0
+CAFX.US,D,20250930,000000,25.06,25.0769,25.02,25.02,20934,0
+CAFX.US,D,20251001,000000,25.095,25.095,25.05,25.085,56860,0
+CAFX.US,D,20251002,000000,25.0844,25.1,25.06,25.07,71793,0
+CAFX.US,D,20251003,000000,25.08,25.1,25.07,25.08,26286,0
+CAFX.US,D,20251006,000000,25.045,25.08,25,25.07,66854,0
+CAFX.US,D,20251007,000000,25.0436,25.0799,25.0436,25.0632,46113,0
+CAFX.US,D,20251008,000000,25.0701,25.0992,25.0532,25.07,54560,0
+CAFX.US,D,20251009,000000,25.0585,25.08,25.03,25.03,18856,0
+CAFX.US,D,20251010,000000,25.07,25.1097,25.0404,25.08,67280,0
+CAFX.US,D,20251013,000000,25.09,25.125,25.09,25.11,23706,0
+CAFX.US,D,20251014,000000,25.11,25.17,25.11,25.1601,47144,0
+CAFX.US,D,20251015,000000,25.17,25.2,25.15,25.18,59967,0
+CAFX.US,D,20251016,000000,25.16,25.24,25.12,25.24,36241,0
+CAFX.US,D,20251017,000000,25.2,25.2074,25.19,25.2,57235,0
+CAFX.US,D,20251020,000000,25.23,25.23,25.2,25.21,13847,0
+CAFX.US,D,20251021,000000,25.2488,25.26,25.23,25.23,30493,0
+CAFX.US,D,20251022,000000,25.2488,25.2488,25.2104,25.23,37155,0
+CAFX.US,D,20251023,000000,25.21,25.2397,25.2,25.21,23104,0
+CAFX.US,D,20251024,000000,25.22,25.24,25.16,25.22,23975,0
+CAFX.US,D,20251027,000000,25.205,25.23,25.18,25.21,36723,0
+CAFX.US,D,20251028,000000,25.225,25.23,25.21,25.22,20444,0
+CAFX.US,D,20251029,000000,25.2232,25.24,25.15,25.155,31412,0
+CAFX.US,D,20251030,000000,25.01,25.035,25.01,25.035,15933,0
+CAFX.US,D,20251031,000000,25.04,25.05,25.02,25.02,12382,0
+CAFX.US,D,20251103,000000,24.99,25.06,24.93,25.01,9364,0
+CAFX.US,D,20251104,000000,25.0184,25.04,25.0101,25.025,12390,0
+CAFX.US,D,20251105,000000,25,25.01,24.96,24.96,356920,0
+CAFX.US,D,20251106,000000,25.03,25.0503,24.84,25.03,166357,0
+CAFX.US,D,20251107,000000,25.03,25.06,25.02,25.045,274356,0
+CAFX.US,D,20251110,000000,25.0499,25.06,24.99,25,67451,0
+CAFX.US,D,20251111,000000,25.0657,25.0899,25.03,25.08,14103,0
+CAFX.US,D,20251112,000000,25.07,25.07,25.04,25.06,18439,0
+CAFX.US,D,20251113,000000,25.03,25.0498,25.0002,25.035,55655,0
+CAFX.US,D,20251114,000000,25.02,25.04,25.005,25.005,28896,0
+CAFX.US,D,20251117,000000,25.0245,25.06,25.01,25.0145,254469,0
+CAFX.US,D,20251118,000000,25.06,25.07,25.05,25.05,35120,0
+CAFX.US,D,20251119,000000,25.06,25.12,25.03,25.04,23576,0
+CAFX.US,D,20251120,000000,25.09,25.11,25.07,25.095,91784,0
+CAFX.US,D,20251121,000000,25.125,25.1399,25.1,25.13,39608,0
+CAFX.US,D,20251124,000000,25.145,25.1644,25.13,25.16,37537,0
+CAFX.US,D,20251125,000000,25.11,25.1492,25.11,25.135,20485,0
+CAFX.US,D,20251126,000000,25.125,25.16,25.11,25.155,28480,0
+CAFX.US,D,20251128,000000,25.15,25.15,25.11,25.1251,12560,0
+CAFX.US,D,20251201,000000,25.07,25.081,25.01,25.07,31912,0
+CAFX.US,D,20251202,000000,25.07,25.08,25.07,25.075,11890,0
+CAFX.US,D,20251203,000000,25.1142,25.18,25.1,25.105,35183,0
+CAFX.US,D,20251204,000000,25.1016,25.1016,25.06,25.0751,47028,0
+CAFX.US,D,20251205,000000,25.08,25.08,25.05,25.06,14669,0
+CAFX.US,D,20251208,000000,25.05,25.07,25.01,25.0251,17883,0
+CAFX.US,D,20251209,000000,25.04,25.04,25.01,25.015,29271,0
+CAFX.US,D,20251210,000000,25.01,25.0651,25.0066,25.0651,32554,0
+CAFX.US,D,20251211,000000,25,25,24.9506,24.955,35977,0
+CAFX.US,D,20251212,000000,24.93,24.94,24.92,24.9289,50451,0
+CAFX.US,D,20251215,000000,24.969,24.97,24.93,24.945,73889,0
+CAFX.US,D,20251216,000000,24.945,24.98,24.945,24.971,18937,0
+CAFX.US,D,20251217,000000,24.9642,24.9797,24.955,24.975,41321,0
+CAFX.US,D,20251218,000000,25.03,25.03,24.9902,25.005,15748,0
+CAFX.US,D,20251219,000000,24.99,25,24.98,24.988,24317,0
+CAFX.US,D,20251222,000000,24.9756,24.99,24.97,24.975,118073,0
+CAFX.US,D,20251223,000000,24.94,24.995,24.94,24.985,16205,0
+CAFX.US,D,20251224,000000,24.99,25.015,24.9844,25.015,16631,0
+CAFX.US,D,20251226,000000,25.0455,25.05,25.01,25.035,38658,0
+CAFX.US,D,20251229,000000,25.0401,25.0599,25.04,25.05,27011,0
+CAFX.US,D,20251230,000000,25.04,25.05,25.0355,25.05,30990,0
+CAFX.US,D,20251231,000000,25.03,25.045,24.99,25.015,7954,0
+CAFX.US,D,20260102,000000,25.02,25.0267,24.997,25.005,11508,0
+CAFX.US,D,20260105,000000,25.031,25.07,25.02,25.07,85565,0
+CAFX.US,D,20260106,000000,25.05,25.06,25.0201,25.06,38751,0
+CAFX.US,D,20260107,000000,25.0401,25.07,25.0401,25.07,10158,0
+CAFX.US,D,20260108,000000,25.0297,25.04,25.01,25.03,45391,0
+CAFX.US,D,20260109,000000,24.99,25.04,24.99,25.025,1073313,0
+CAFX.US,D,20260112,000000,25.0101,25.04,25.0005,25.02,105435,0
+CAFX.US,D,20260113,000000,25.03,25.05,25.0201,25.05,38975,0
+CAFX.US,D,20260114,000000,25.055,25.08,25.0499,25.07,37227,0
+CAFX.US,D,20260115,000000,25.055,25.0596,25.03,25.04,48693,0
+CAFX.US,D,20260116,000000,25.035,25.04,24.99,25.01,25536,0
+CAFX.US,D,20260120,000000,24.97,24.985,24.9642,24.98,30584,0
+CAFX.US,D,20260121,000000,24.975,25.02,24.975,25.02,48212,0
+CAFX.US,D,20260122,000000,24.99,25,24.96,24.975,111446,0
+CAFX.US,D,20260123,000000,25.0055,25.0055,24.9801,25.005,18306,0
+CAFX.US,D,20260126,000000,25.025,25.04,25.0101,25.025,73755,0
+CAFX.US,D,20260127,000000,25.0354,25.04,25.01,25.0249,72684,0
+CAFX.US,D,20260128,000000,25.01,25.015,24.99,24.995,15967,0
+CAFX.US,D,20260129,000000,24.9301,24.97,24.93,24.945,43367,0
+CAFX.US,D,20260130,000000,24.965,24.97,24.9623,24.965,46479,0
+CAFX.US,D,20260202,000000,24.96,24.97,24.94,24.97,125743,0
+CAFX.US,D,20260203,000000,24.93,24.975,24.93,24.975,53905,0
+CAFX.US,D,20260204,000000,24.95,24.97,24.94,24.97,31226,0
+CAFX.US,D,20260205,000000,25,25.04,24.99,25.04,18884,0
+CAFX.US,D,20260206,000000,25.03,25.035,25.025,25.035,7847,0
+CAFX.US,D,20260209,000000,25.035,25.04,25.03,25.03,37819,0
+CAFX.US,D,20260210,000000,25.0829,25.09,25.07,25.07,17309,0
+CAFX.US,D,20260211,000000,25.045,25.06,25.03,25.045,13998,0
+CAFX.US,D,20260212,000000,25.075,25.12,25.07,25.115,19363,0
+CAFX.US,D,20260213,000000,25.165,25.17,25.155,25.165,15634,0
+CAFX.US,D,20260217,000000,25.1699,25.17,25.145,25.16,68044,0
+CAFX.US,D,20260218,000000,25.1445,25.15,25.1,25.1481,34359,0
diff --git a/daily/us/nyse stocks/1/cbna.us.txt b/daily/us/nyse stocks/1/cbna.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..94ee5f17fa67f63a5bffa60665cc121e7dde733c
--- /dev/null
+++ b/daily/us/nyse stocks/1/cbna.us.txt	
@@ -0,0 +1,344 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CBNA.US,D,20241004,000000,22,22,21.01,21.2,345105,0
+CBNA.US,D,20241007,000000,21.11,21.15,20.75,20.75,76148,0
+CBNA.US,D,20241008,000000,21.7,21.7,20.75,20.79,23282,0
+CBNA.US,D,20241009,000000,20.85,20.9899,20.7,20.75,20072,0
+CBNA.US,D,20241010,000000,20.6971,20.8,20.61,20.65,44573,0
+CBNA.US,D,20241011,000000,20.1,20.75,20.1,20.65,32343,0
+CBNA.US,D,20241014,000000,20.96,20.96,20.71,20.72,4339,0
+CBNA.US,D,20241015,000000,20.91,21.15,20.71,21.15,15906,0
+CBNA.US,D,20241016,000000,21.3,21.5,21.0015,21.47,29515,0
+CBNA.US,D,20241017,000000,21.35,22.15,21.35,22,68673,0
+CBNA.US,D,20241018,000000,21.55,22.15,21.55,21.9,29725,0
+CBNA.US,D,20241021,000000,21.6,21.89,21.07,21.07,51643,0
+CBNA.US,D,20241022,000000,21.4428,21.4428,21,21,8913,0
+CBNA.US,D,20241023,000000,20.78,21.52,20.78,21.23,16071,0
+CBNA.US,D,20241024,000000,21,21.12,21,21.05,3859,0
+CBNA.US,D,20241025,000000,20.77,21.09,20.75,21.06,15649,0
+CBNA.US,D,20241028,000000,20.94,21.2,20.85,21.15,11709,0
+CBNA.US,D,20241029,000000,21.47,21.47,20.8501,21.08,44475,0
+CBNA.US,D,20241030,000000,21.2,22.8,21.2,22.19,128929,0
+CBNA.US,D,20241031,000000,22.38,22.38,21.75,22.3,14206,0
+CBNA.US,D,20241101,000000,22.23,22.23,21.8946,22.22,2539,0
+CBNA.US,D,20241104,000000,22.6,24.59,21.1,23.06,117515,0
+CBNA.US,D,20241105,000000,24.02,24.02,22.41,22.8,31646,0
+CBNA.US,D,20241106,000000,24.02,24.02,22.58,22.7,90684,0
+CBNA.US,D,20241107,000000,22.9,23.95,22.9,23.1,72044,0
+CBNA.US,D,20241108,000000,23.5,23.9,23,23.53,139350,0
+CBNA.US,D,20241111,000000,23.94,24.8901,23.6,24.78,50016,0
+CBNA.US,D,20241112,000000,24.73,25,24.25,24.7,24371,0
+CBNA.US,D,20241113,000000,24.38,24.75,23.39,23.93,33461,0
+CBNA.US,D,20241114,000000,23.91,23.93,23.0001,23.38,31271,0
+CBNA.US,D,20241115,000000,23.5,24.11,23.2,23.98,9585,0
+CBNA.US,D,20241118,000000,24.18,24.45,23.6801,24.02,28871,0
+CBNA.US,D,20241119,000000,23.715,24.2,23.71,24.2,10576,0
+CBNA.US,D,20241120,000000,24,24,23.61,23.9,16378,0
+CBNA.US,D,20241121,000000,24.2,24.4,23.92,24.2,15059,0
+CBNA.US,D,20241122,000000,24.06,24.5,23.88,24.5,22776,0
+CBNA.US,D,20241125,000000,24.51,24.57,23.5,24,25189,0
+CBNA.US,D,20241126,000000,23.99,24.8,23.9,24.19,40175,0
+CBNA.US,D,20241127,000000,24.19,24.38,24,24.2,16509,0
+CBNA.US,D,20241129,000000,24.4,24.4,24.4,24.4,490,0
+CBNA.US,D,20241202,000000,24.5,27.32,24.42,26.79,105034,0
+CBNA.US,D,20241203,000000,27.39,27.56,26.6001,26.98,52321,0
+CBNA.US,D,20241204,000000,27.01,27.01,26.18,26.67,20491,0
+CBNA.US,D,20241205,000000,26.66,27,26.282,26.99,16561,0
+CBNA.US,D,20241206,000000,26.43,26.9,25.51,25.99,34238,0
+CBNA.US,D,20241209,000000,26.1,26.5,26.05,26.21,15260,0
+CBNA.US,D,20241210,000000,26.24,26.66,26.05,26.66,12590,0
+CBNA.US,D,20241211,000000,25.5,27.4,25.5,27.04,20245,0
+CBNA.US,D,20241212,000000,27,27.2,26.0701,27.18,41763,0
+CBNA.US,D,20241213,000000,27.2,27.3501,26.77,26.96,17246,0
+CBNA.US,D,20241216,000000,26.7639,26.91,26.3245,26.52,35321,0
+CBNA.US,D,20241217,000000,26.5057,26.74,25.83,25.83,10660,0
+CBNA.US,D,20241218,000000,25.57,26.12,24.11,24.11,32411,0
+CBNA.US,D,20241219,000000,24,24.5,23.75,23.75,38054,0
+CBNA.US,D,20241220,000000,23.75,24.7,23.75,24,94455,0
+CBNA.US,D,20241223,000000,24.39,24.55,23.85,24.29,25439,0
+CBNA.US,D,20241224,000000,24.16,24.24,23.75,24,19933,0
+CBNA.US,D,20241226,000000,24.14,24.7,23.75,24.44,9734,0
+CBNA.US,D,20241227,000000,24.24,24.6,23.78,24.22,11490,0
+CBNA.US,D,20241230,000000,24.48,25.37,24.22,25.03,29104,0
+CBNA.US,D,20241231,000000,25.3913,25.44,24.75,25.07,13490,0
+CBNA.US,D,20250102,000000,25.19,25.24,24.73,24.73,7386,0
+CBNA.US,D,20250103,000000,25,25.25,24.54,24.75,47040,0
+CBNA.US,D,20250106,000000,24.98,24.992,23.965,24.08,28663,0
+CBNA.US,D,20250107,000000,24.25,24.37,23.6357,23.94,55244,0
+CBNA.US,D,20250108,000000,23.7501,23.92,23.5,23.75,26599,0
+CBNA.US,D,20250110,000000,23.75,24.13,23.6,24,14038,0
+CBNA.US,D,20250113,000000,23.75,23.99,23.52,23.91,8314,0
+CBNA.US,D,20250114,000000,23.93,24.05,23.75,23.8,8130,0
+CBNA.US,D,20250115,000000,24.05,24.6,23.8,24.1,15138,0
+CBNA.US,D,20250116,000000,24.115,24.6,24.0301,24.26,55707,0
+CBNA.US,D,20250117,000000,24.54,24.54,24,24.35,14999,0
+CBNA.US,D,20250121,000000,24.27,24.89,24.16,24.77,28445,0
+CBNA.US,D,20250122,000000,24.8,24.89,24.42,24.71,28678,0
+CBNA.US,D,20250123,000000,24.415,24.4818,24.2,24.42,6299,0
+CBNA.US,D,20250124,000000,24.41,24.62,24.2001,24.535,9770,0
+CBNA.US,D,20250127,000000,24.8032,24.83,24.39,24.41,15599,0
+CBNA.US,D,20250128,000000,24.0912,25,24,24.24,45840,0
+CBNA.US,D,20250129,000000,24.125,24.48,23.64,24.23,44618,0
+CBNA.US,D,20250130,000000,24.48,25.5,24.23,24.91,42787,0
+CBNA.US,D,20250131,000000,24.78,24.96,24.6,24.6,5038,0
+CBNA.US,D,20250203,000000,24.65,24.85,24.58,24.74,12967,0
+CBNA.US,D,20250204,000000,24.4667,24.8,24.11,24.5,46265,0
+CBNA.US,D,20250205,000000,24.39,24.82,24.32,24.56,42415,0
+CBNA.US,D,20250206,000000,24.58,24.79,24.28,24.7,42146,0
+CBNA.US,D,20250207,000000,24.415,24.96,24.415,24.87,109153,0
+CBNA.US,D,20250210,000000,24.81,25.23,24.485,24.93,29313,0
+CBNA.US,D,20250211,000000,24.5643,24.65,24.33,24.48,6895,0
+CBNA.US,D,20250212,000000,24.35,24.695,24.2,24.54,12617,0
+CBNA.US,D,20250213,000000,24.52,24.68,24.15,24.68,7976,0
+CBNA.US,D,20250214,000000,24.6651,24.9,24.25,24.56,3012,0
+CBNA.US,D,20250218,000000,24.37,24.9,24.355,24.88,12952,0
+CBNA.US,D,20250219,000000,24.31,24.98,24.31,24.88,10663,0
+CBNA.US,D,20250220,000000,24.5,24.83,24.07,24.79,22798,0
+CBNA.US,D,20250221,000000,24.79,24.79,24.1301,24.5,4307,0
+CBNA.US,D,20250224,000000,24.1294,24.71,24.11,24.68,31773,0
+CBNA.US,D,20250225,000000,24.18,24.73,24.05,24.44,21754,0
+CBNA.US,D,20250226,000000,24.25,24.74,24.25,24.43,5242,0
+CBNA.US,D,20250227,000000,24.16,24.73,24.16,24.54,4461,0
+CBNA.US,D,20250228,000000,24.5,24.65,24.395,24.53,6918,0
+CBNA.US,D,20250303,000000,24.47,24.53,24.15,24.15,19107,0
+CBNA.US,D,20250304,000000,24.2,24.5,22.78,23.55,37521,0
+CBNA.US,D,20250305,000000,23.528,23.74,23.12,23.28,23869,0
+CBNA.US,D,20250306,000000,23.31,23.545,23.25,23.36,9746,0
+CBNA.US,D,20250307,000000,23.2925,23.5025,22.4,22.43,10044,0
+CBNA.US,D,20250310,000000,22.945,22.945,21.851,21.94,9934,0
+CBNA.US,D,20250311,000000,22.05,22.15,21.92,22.08,3738,0
+CBNA.US,D,20250312,000000,22.145,22.29,21.9899,22.15,6069,0
+CBNA.US,D,20250313,000000,22.72,22.78,22.44,22.46,4301,0
+CBNA.US,D,20250314,000000,22.58,22.84,22.45,22.45,13406,0
+CBNA.US,D,20250317,000000,22.6048,22.61,22.14,22.35,9694,0
+CBNA.US,D,20250318,000000,22.345,23.29,22.25,22.97,5564,0
+CBNA.US,D,20250319,000000,22.51,23.13,22.5,22.92,12133,0
+CBNA.US,D,20250320,000000,22.8,23.42,22.75,23.08,5326,0
+CBNA.US,D,20250321,000000,23.08,24.15,22.74,22.74,26599,0
+CBNA.US,D,20250324,000000,23,23.5199,23,23.32,2901,0
+CBNA.US,D,20250325,000000,22.61,23.48,22.6001,23.46,4190,0
+CBNA.US,D,20250326,000000,23.46,23.465,23.22,23.37,3237,0
+CBNA.US,D,20250327,000000,23.69,24.55,23.3701,24.44,5726,0
+CBNA.US,D,20250328,000000,24.2224,24.39,24.2224,24.27,4847,0
+CBNA.US,D,20250331,000000,23.89,24.13,23.75,23.78,9761,0
+CBNA.US,D,20250401,000000,23.9,23.93,23.5567,23.72,4260,0
+CBNA.US,D,20250402,000000,23.66,24.13,23.58,23.58,11375,0
+CBNA.US,D,20250403,000000,23.49,23.49,22.5311,22.74,8799,0
+CBNA.US,D,20250404,000000,22.65,22.7,21.8009,22.1,19834,0
+CBNA.US,D,20250407,000000,21.435,21.89,20.01,21.25,12957,0
+CBNA.US,D,20250408,000000,21.322,21.8665,21.25,21.34,6144,0
+CBNA.US,D,20250409,000000,21.75,21.97,21.1,21.64,21959,0
+CBNA.US,D,20250410,000000,21.31,21.5,20.75,21.28,24684,0
+CBNA.US,D,20250411,000000,21.315,24.205,21.118,23.86,44055,0
+CBNA.US,D,20250414,000000,23.495,23.99,22.78,22.78,7338,0
+CBNA.US,D,20250415,000000,23,23.92,23,23.37,9970,0
+CBNA.US,D,20250416,000000,23.48,24.46,23.39,24.22,17603,0
+CBNA.US,D,20250417,000000,24.35,25.46,24.18,24.48,33739,0
+CBNA.US,D,20250421,000000,24.5,24.64,23.77,23.87,11712,0
+CBNA.US,D,20250422,000000,24.67,24.67,24.25,24.28,5561,0
+CBNA.US,D,20250423,000000,23.3201,24.55,23.3201,24.34,4402,0
+CBNA.US,D,20250424,000000,24.33,24.49,24.12,24.38,3669,0
+CBNA.US,D,20250425,000000,24.41,24.41,24.15,24.18,3560,0
+CBNA.US,D,20250428,000000,24.64,24.64,22.84,24.48,5228,0
+CBNA.US,D,20250429,000000,25,25,23.93,24.6,13000,0
+CBNA.US,D,20250430,000000,24.55,24.975,24.02,24.72,12090,0
+CBNA.US,D,20250501,000000,24.06,24.89,23.95,24.45,7348,0
+CBNA.US,D,20250502,000000,24.6165,25,24.32,24.89,18531,0
+CBNA.US,D,20250505,000000,24.59,26.83,24.59,25.46,21824,0
+CBNA.US,D,20250506,000000,24.85,24.85,23.62,24.46,13357,0
+CBNA.US,D,20250507,000000,25.35,25.35,25.0001,25.27,7102,0
+CBNA.US,D,20250508,000000,25.009,25.78,25.009,25.78,4400,0
+CBNA.US,D,20250509,000000,25.4221,26,25.4221,25.92,10602,0
+CBNA.US,D,20250512,000000,26.1,26.85,26.1,26.75,14977,0
+CBNA.US,D,20250513,000000,25.7,26.98,25.7,26.92,18153,0
+CBNA.US,D,20250514,000000,26.8,27.15,26.36,26.98,19503,0
+CBNA.US,D,20250515,000000,26.68,27,26.44,27,12109,0
+CBNA.US,D,20250516,000000,27,27.81,26.72,27.52,25396,0
+CBNA.US,D,20250519,000000,27.26,27.53,27.26,27.47,6437,0
+CBNA.US,D,20250520,000000,27.3,27.5,27.27,27.4,43850,0
+CBNA.US,D,20250521,000000,27.39,27.89,27.25,27.32,9928,0
+CBNA.US,D,20250522,000000,27.25,27.29,27.0383,27.04,8567,0
+CBNA.US,D,20250523,000000,26.4883,27.15,26.4883,26.7,11442,0
+CBNA.US,D,20250527,000000,26.98,26.99,26.5591,26.63,21017,0
+CBNA.US,D,20250528,000000,27.28,27.9731,26.7,26.96,126590,0
+CBNA.US,D,20250529,000000,26.9,27.5,26.5,27.03,43207,0
+CBNA.US,D,20250530,000000,26.7001,27.365,26.51,27,35162,0
+CBNA.US,D,20250602,000000,26.76,27.01,26.61,26.8,11045,0
+CBNA.US,D,20250603,000000,27.1,27.14,26.925,27.02,12231,0
+CBNA.US,D,20250604,000000,26.762,27.02,26.59,26.63,4811,0
+CBNA.US,D,20250605,000000,26.51,26.65,26.35,26.37,10018,0
+CBNA.US,D,20250606,000000,26.54,26.54,26.1,26.29,21755,0
+CBNA.US,D,20250609,000000,26.11,26.23,25.7,25.72,19848,0
+CBNA.US,D,20250610,000000,26.0462,26.0462,25.55,25.94,26469,0
+CBNA.US,D,20250611,000000,26.1678,26.3,25.64,25.66,15262,0
+CBNA.US,D,20250612,000000,25.7492,25.795,25.45,25.47,9681,0
+CBNA.US,D,20250613,000000,25.365,25.92,25.33,25.43,5276,0
+CBNA.US,D,20250616,000000,25.6037,25.6037,25.04,25.05,7442,0
+CBNA.US,D,20250617,000000,25.175,25.23,24.5,24.5,27508,0
+CBNA.US,D,20250618,000000,24.51,24.795,24.4,24.41,12970,0
+CBNA.US,D,20250620,000000,24.53,24.97,23.76,24.03,19955,0
+CBNA.US,D,20250623,000000,24.15,24.555,24.1,24.41,15998,0
+CBNA.US,D,20250624,000000,24.5,25.21,24.5,25.03,20449,0
+CBNA.US,D,20250625,000000,24.98,25.23,24.75,25.2,20635,0
+CBNA.US,D,20250626,000000,25.26,25.99,24.9525,25.91,26915,0
+CBNA.US,D,20250627,000000,25.46,26.3304,25.44,25.96,318461,0
+CBNA.US,D,20250630,000000,26.165,26.335,25.73,25.77,20656,0
+CBNA.US,D,20250701,000000,25.93,26.08,25.8,25.92,15026,0
+CBNA.US,D,20250702,000000,25.76,26.6,25.75,26.5,18197,0
+CBNA.US,D,20250703,000000,26.5,26.64,26.48,26.6,3780,0
+CBNA.US,D,20250707,000000,26.55,26.88,26.54,26.76,25159,0
+CBNA.US,D,20250708,000000,26.605,26.86,26.405,26.72,7742,0
+CBNA.US,D,20250709,000000,26.6879,26.88,26.65,26.8,11320,0
+CBNA.US,D,20250710,000000,26.453,27.08,26.453,26.99,11828,0
+CBNA.US,D,20250711,000000,26.6645,26.92,26.6645,26.92,3857,0
+CBNA.US,D,20250714,000000,26.28,26.8744,26.205,26.59,8508,0
+CBNA.US,D,20250715,000000,26.15,26.75,25.83,25.87,4693,0
+CBNA.US,D,20250716,000000,25.75,26,25.39,25.95,8819,0
+CBNA.US,D,20250717,000000,26.0274,26.2,25.44,26.2,10936,0
+CBNA.US,D,20250718,000000,26.15,26.48,25.72,26.18,15855,0
+CBNA.US,D,20250721,000000,25.9211,26.71,25.6407,26.61,25262,0
+CBNA.US,D,20250722,000000,26.295,26.99,26.295,26.98,11587,0
+CBNA.US,D,20250723,000000,26.65,26.74,26.57,26.74,2434,0
+CBNA.US,D,20250724,000000,26.49,27.0164,26.49,26.94,2620,0
+CBNA.US,D,20250725,000000,26.6935,27.07,26.68,26.72,3562,0
+CBNA.US,D,20250728,000000,26.84,27.08,26.56,26.89,5402,0
+CBNA.US,D,20250729,000000,27.23,27.35,26.57,26.71,21532,0
+CBNA.US,D,20250730,000000,26.85,27,26.25,26.39,7274,0
+CBNA.US,D,20250731,000000,26.5,26.585,26.1185,26.44,6840,0
+CBNA.US,D,20250801,000000,25.94,26.2,25.7631,26.17,7250,0
+CBNA.US,D,20250804,000000,26.4856,26.9,26.33,26.85,4701,0
+CBNA.US,D,20250805,000000,26.645,26.97,26.645,26.88,11034,0
+CBNA.US,D,20250806,000000,26.825,27.1525,26.825,26.89,14651,0
+CBNA.US,D,20250807,000000,26.9,27,26.6398,26.8,11045,0
+CBNA.US,D,20250808,000000,26.925,27.39,26.8,26.86,24817,0
+CBNA.US,D,20250811,000000,26.26,27.1,26.26,27,18945,0
+CBNA.US,D,20250812,000000,26.99,27.37,26.75,27.37,22550,0
+CBNA.US,D,20250813,000000,27.265,27.4,27.105,27.4,34168,0
+CBNA.US,D,20250814,000000,27.3,27.3,27.175,27.3,10493,0
+CBNA.US,D,20250815,000000,27.31,27.39,27.1,27.24,20334,0
+CBNA.US,D,20250818,000000,27.01,27.345,26.7437,27.26,11195,0
+CBNA.US,D,20250819,000000,27.06,27.475,26.93,27,16936,0
+CBNA.US,D,20250820,000000,27,27.43,26.85,27.34,6563,0
+CBNA.US,D,20250821,000000,27.3,27.4,27.29,27.3,3273,0
+CBNA.US,D,20250822,000000,27.39,28.39,27.39,28.38,65214,0
+CBNA.US,D,20250825,000000,28.47,28.65,28.255,28.55,11741,0
+CBNA.US,D,20250826,000000,28.09,28.825,28.09,28.79,11624,0
+CBNA.US,D,20250827,000000,28.55,29.18,28.55,29.16,13707,0
+CBNA.US,D,20250828,000000,29.24,29.69,28.98,29.63,21871,0
+CBNA.US,D,20250829,000000,29.75,30.25,29.63,30.24,13275,0
+CBNA.US,D,20250902,000000,30.16,30.69,29.8901,30.27,22647,0
+CBNA.US,D,20250903,000000,30.5342,30.615,30,30.28,12034,0
+CBNA.US,D,20250904,000000,30.225,30.7,30.2,30.64,7514,0
+CBNA.US,D,20250905,000000,30.5962,31.01,30.43,30.62,11417,0
+CBNA.US,D,20250908,000000,30.4729,31.2,30.16,31.11,14964,0
+CBNA.US,D,20250909,000000,30.8,31.2,30.5461,31.06,8372,0
+CBNA.US,D,20250910,000000,29.97,30.97,29.97,30.86,15473,0
+CBNA.US,D,20250911,000000,31,31.9696,31,31.53,16089,0
+CBNA.US,D,20250912,000000,31.215,31.64,31.215,31.4,3547,0
+CBNA.US,D,20250915,000000,31.6201,31.76,31.575,31.7,6191,0
+CBNA.US,D,20250916,000000,32.115,32.345,31.79,32.02,5929,0
+CBNA.US,D,20250917,000000,31.675,31.8585,31.34,31.55,4911,0
+CBNA.US,D,20250918,000000,31.69,31.69,31.24,31.43,3719,0
+CBNA.US,D,20250919,000000,31.2,32.45,30.78,32.45,48435,0
+CBNA.US,D,20250922,000000,31.7578,32.45,31.32,31.79,10371,0
+CBNA.US,D,20250923,000000,31.5918,31.5918,31,31.32,8085,0
+CBNA.US,D,20250924,000000,31.5,31.82,31.5,31.57,3937,0
+CBNA.US,D,20250925,000000,32.07,32.35,31.645,32.21,16793,0
+CBNA.US,D,20250926,000000,32.68,33,32.475,32.64,8864,0
+CBNA.US,D,20250929,000000,32.93,33.2529,32.705,33.04,5057,0
+CBNA.US,D,20250930,000000,33,33,32.655,32.73,5613,0
+CBNA.US,D,20251001,000000,32.54,32.85,32.25,32.79,16613,0
+CBNA.US,D,20251002,000000,32.5,32.5,32,32.23,12950,0
+CBNA.US,D,20251003,000000,32.33,32.76,32.001,32.02,5535,0
+CBNA.US,D,20251006,000000,32,32.29,32,32.14,9054,0
+CBNA.US,D,20251007,000000,32,32.36,32,32.11,9330,0
+CBNA.US,D,20251008,000000,32.28,32.28,32.11,32.11,2649,0
+CBNA.US,D,20251009,000000,32.34,32.34,32,32,7575,0
+CBNA.US,D,20251010,000000,32.09,32.09,31.5,31.5,22598,0
+CBNA.US,D,20251013,000000,31.5,31.89,31.5,31.82,5182,0
+CBNA.US,D,20251014,000000,31.89,32.3,31.51,32.3,5320,0
+CBNA.US,D,20251015,000000,31.91,32.4362,31.74,31.74,6085,0
+CBNA.US,D,20251016,000000,31.59,31.98,31.28,31.28,11528,0
+CBNA.US,D,20251017,000000,31.16,31.16,29.6,29.6,3695,0
+CBNA.US,D,20251020,000000,30.11,31,29.6,31,4776,0
+CBNA.US,D,20251021,000000,31.93,31.93,31.4,31.4,6516,0
+CBNA.US,D,20251022,000000,31.08,31.88,31.08,31.36,5780,0
+CBNA.US,D,20251023,000000,31.82,31.82,31.4,31.4,915,0
+CBNA.US,D,20251024,000000,31.57,31.57,31.18,31.18,1785,0
+CBNA.US,D,20251027,000000,30.23,30.84,29.66,29.79,5818,0
+CBNA.US,D,20251028,000000,28.1,30.382,28.1,29.81,13223,0
+CBNA.US,D,20251029,000000,28.9792,30.11,28.9792,29.52,2192,0
+CBNA.US,D,20251030,000000,30.21,30.21,29.5,29.75,2657,0
+CBNA.US,D,20251031,000000,28.1552,29.64,28.1552,29.64,1161,0
+CBNA.US,D,20251103,000000,30.495,31.75,29.73,29.73,2052,0
+CBNA.US,D,20251104,000000,31.21,31.21,30.07,30.07,1790,0
+CBNA.US,D,20251105,000000,31.66,31.66,31.075,31.19,2620,0
+CBNA.US,D,20251106,000000,31.25,31.735,29.93,29.93,11109,0
+CBNA.US,D,20251107,000000,29,29.75,28.96,29.12,55579,0
+CBNA.US,D,20251110,000000,29.8056,30.5,29.655,29.68,3377,0
+CBNA.US,D,20251111,000000,28.55,30.2472,28.55,29.59,2697,0
+CBNA.US,D,20251112,000000,29.95,30.98,29.77,30.3,5210,0
+CBNA.US,D,20251113,000000,30.3,30.3,29.62,30.26,1557,0
+CBNA.US,D,20251114,000000,30.88,31,30.06,30.34,6841,0
+CBNA.US,D,20251117,000000,30.23,30.23,30.01,30.22,1543,0
+CBNA.US,D,20251118,000000,28.14,30.42,28.14,30.42,3210,0
+CBNA.US,D,20251119,000000,30.16,30.4061,30,30.12,1412,0
+CBNA.US,D,20251120,000000,30.03,30.64,30,30.18,4362,0
+CBNA.US,D,20251121,000000,30.46,30.89,30.46,30.88,4334,0
+CBNA.US,D,20251124,000000,30.8,30.99,30.49,30.94,4890,0
+CBNA.US,D,20251125,000000,31.72,31.72,31.085,31.34,4350,0
+CBNA.US,D,20251126,000000,31.0869,31.595,30.96,31.48,8468,0
+CBNA.US,D,20251128,000000,31.73,31.73,31.17,31.73,1516,0
+CBNA.US,D,20251201,000000,31.8,32.74,31.79,32.74,4908,0
+CBNA.US,D,20251202,000000,32.6,32.65,32.388,32.5,4418,0
+CBNA.US,D,20251203,000000,32,32.89,32,32.89,4517,0
+CBNA.US,D,20251204,000000,32.4,32.98,32.4,32.97,3023,0
+CBNA.US,D,20251205,000000,32.98,32.98,32.77,32.77,2129,0
+CBNA.US,D,20251208,000000,32.0554,32.97,32.0554,32.79,3081,0
+CBNA.US,D,20251209,000000,31.945,33.04,31.945,33.03,4963,0
+CBNA.US,D,20251210,000000,33.04,34.9,33.005,34.42,9550,0
+CBNA.US,D,20251211,000000,35,35.5,34.67,35.5,6440,0
+CBNA.US,D,20251212,000000,36.11,37.48,35.83,36.63,13464,0
+CBNA.US,D,20251215,000000,36.73,37.715,36.46,37.33,8526,0
+CBNA.US,D,20251216,000000,37.4,38.425,37.4,38,10356,0
+CBNA.US,D,20251217,000000,38,38,37.5,37.81,6460,0
+CBNA.US,D,20251218,000000,38,38.04,37.39,37.85,7740,0
+CBNA.US,D,20251219,000000,38.27,38.27,37,38.22,24840,0
+CBNA.US,D,20251222,000000,36.86,38.39,36.55,37.28,3443,0
+CBNA.US,D,20251223,000000,33.42,37.94,33.42,35.46,6152,0
+CBNA.US,D,20251224,000000,34.98,35.25,34.93,35,6017,0
+CBNA.US,D,20251226,000000,35.65,35.68,35,35.68,926,0
+CBNA.US,D,20251229,000000,35.0001,35.805,34.88,35.23,7141,0
+CBNA.US,D,20251230,000000,34.49,34.49,34.22,34.22,1744,0
+CBNA.US,D,20251231,000000,34.22,34.64,34,34.64,1108,0
+CBNA.US,D,20260102,000000,35.07,35.07,34.65,34.65,1832,0
+CBNA.US,D,20260105,000000,34.7623,37.25,34.24,36.46,11119,0
+CBNA.US,D,20260106,000000,36.26,36.26,35.663,35.7,3250,0
+CBNA.US,D,20260107,000000,35,35,33.95,33.95,7950,0
+CBNA.US,D,20260108,000000,34,34,30.631,32.09,16614,0
+CBNA.US,D,20260109,000000,33,33.568,31.81,33.16,3081,0
+CBNA.US,D,20260112,000000,32.9,33.12,32.9,33.12,1976,0
+CBNA.US,D,20260113,000000,33.5189,33.98,32.54,33.33,3740,0
+CBNA.US,D,20260114,000000,33.35,33.76,32.92,32.92,2132,0
+CBNA.US,D,20260115,000000,33.4768,33.4768,31.8,32.27,4535,0
+CBNA.US,D,20260116,000000,32.925,32.925,32.12,32.55,4230,0
+CBNA.US,D,20260120,000000,33.36,33.61,32.38,32.4,1576,0
+CBNA.US,D,20260121,000000,33.46,33.5363,33.16,33.42,9376,0
+CBNA.US,D,20260122,000000,33.533,33.61,33.26,33.54,2937,0
+CBNA.US,D,20260123,000000,33.3,33.3,33.26,33.3,1555,0
+CBNA.US,D,20260126,000000,33.267,33.29,33.267,33.29,1036,0
+CBNA.US,D,20260127,000000,32.2297,33.71,32.2297,33.71,776,0
+CBNA.US,D,20260128,000000,33.41,33.62,32.09,33.15,2674,0
+CBNA.US,D,20260129,000000,33.7258,34.22,33.34,34.21,7556,0
+CBNA.US,D,20260130,000000,33.98,36.3,33.98,35.24,10648,0
+CBNA.US,D,20260202,000000,35.491,37.04,35.1,37.04,4161,0
+CBNA.US,D,20260203,000000,37.12,38.01,36.3,38.01,6617,0
+CBNA.US,D,20260204,000000,34.71,38,34.71,37.7,5497,0
+CBNA.US,D,20260205,000000,35.36,36.6018,35.36,36.49,2914,0
+CBNA.US,D,20260206,000000,37.7,38,36.33,36.8,4223,0
+CBNA.US,D,20260209,000000,36.15,37,36.15,36.15,1076,0
+CBNA.US,D,20260210,000000,35,35.35,34.97,35,6103,0
+CBNA.US,D,20260211,000000,35,35.88,35,35,13043,0
+CBNA.US,D,20260212,000000,35.14,35.54,35,35.54,9292,0
+CBNA.US,D,20260213,000000,35.25,35.635,35.15,35.15,2637,0
+CBNA.US,D,20260217,000000,35.22,35.42,35.22,35.42,2464,0
+CBNA.US,D,20260218,000000,35.35,35.35,35.35,35.35,1468,0
diff --git a/daily/us/nyse stocks/1/cbt.us.txt b/daily/us/nyse stocks/1/cbt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ff929883a155a8aec890a050927b2a3b926a329
--- /dev/null
+++ b/daily/us/nyse stocks/1/cbt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CBT.US,D,20050225,000000,26.8597,26.9159,26.4126,26.5317,413810.49894225,0
+CBT.US,D,20050228,000000,26.4579,26.711,26.1378,26.4057,351607.18258814,0
+CBT.US,D,20050301,000000,26.5289,26.8597,26.3929,26.6056,246704.38586324,0
+CBT.US,D,20050302,000000,26.5564,26.5958,26.3446,26.512,182660.24205129,0
+CBT.US,D,20050303,000000,26.5958,26.7011,26.2038,26.2313,317213.25577785,0
+CBT.US,D,20050304,000000,26.4411,26.9159,26.3712,26.9159,633765.51945692,0
+CBT.US,D,20050307,000000,26.9159,27.0656,26.8174,26.974,339613.88201887,0
+CBT.US,D,20050308,000000,27.0586,27.0586,26.581,26.7849,200185.1631337,0
+CBT.US,D,20050309,000000,26.9159,27.1287,26.8597,26.9582,219030.03771594,0
+CBT.US,D,20050310,000000,27.0331,27.0753,26.4057,26.6844,142333.63193366,0
+CBT.US,D,20050311,000000,26.777,27.0586,26.777,26.9356,214018.27581196,0
+CBT.US,D,20050314,000000,27.0903,27.1287,26.5879,26.8243,235766.032745,0
+CBT.US,D,20050315,000000,26.974,27.0409,26.3929,26.4756,190302.77281533,0
+CBT.US,D,20050316,000000,26.4756,26.5416,25.8886,26.0157,302454.144952,0
+CBT.US,D,20050317,000000,26.2106,26.3535,25.9763,26.2255,172902.73964098,0
+CBT.US,D,20050318,000000,26.3791,26.4205,25.9449,26.1713,365446.38735948,0
+CBT.US,D,20050321,000000,26.2313,26.2403,26.0157,26.2106,208618.65064879,0
+CBT.US,D,20050322,000000,26.1132,26.1132,25.8108,25.8661,422777.0446015,0
+CBT.US,D,20050323,000000,25.8177,25.9132,25.3725,25.5724,573806.12405254,0
+CBT.US,D,20050324,000000,25.6858,25.7439,25.1638,25.3725,438721.06753066,0
+CBT.US,D,20050328,000000,25.4888,25.5311,25.1086,25.3637,186083.99836009,0
+CBT.US,D,20050329,000000,25.344,25.5243,24.9658,25.0033,331705.32985718,0
+CBT.US,D,20050330,000000,24.9658,25.3805,24.8851,25.2288,323542.94048397,0
+CBT.US,D,20050331,000000,25.1717,25.4051,25.0033,25.3637,312863.50132147,0
+CBT.US,D,20050401,000000,25.3805,25.4592,25.0407,25.1244,193598.59516952,0
+CBT.US,D,20050404,000000,25.0544,25.1017,24.8723,25.0318,367952.26831147,0
+CBT.US,D,20050405,000000,25.0091,25.1549,24.7983,24.9816,137584.84538079,0
+CBT.US,D,20050406,000000,25.0407,25.1165,24.8506,24.9097,124935.629457,0
+CBT.US,D,20050407,000000,24.9097,25.2129,24.9097,25.0938,102795.9478694,0
+CBT.US,D,20050408,000000,24.9894,25.0781,24.8654,24.9195,258168.68968372,0
+CBT.US,D,20050411,000000,25.015,25.015,24.6063,24.6309,235242.11274044,0
+CBT.US,D,20050412,000000,24.6615,24.7728,24.2901,24.7235,323666.81304318,0
+CBT.US,D,20050413,000000,24.5413,24.6379,23.7652,23.9022,1631135.5834667,0
+CBT.US,D,20050414,000000,23.9947,24.0144,23.2984,23.5436,330654.44380154,0
+CBT.US,D,20050415,000000,23.5761,23.782,23.0591,23.3388,462970.6440203,0
+CBT.US,D,20050418,000000,23.2659,23.7504,23.26,23.6352,237874.9122982,0
+CBT.US,D,20050419,000000,23.522,24.0017,23.3702,23.9947,175146.66059069,0
+CBT.US,D,20050420,000000,24.1089,24.167,23.3702,23.3782,232737.2471373,0
+CBT.US,D,20050421,000000,23.5682,24.0017,23.5682,23.8873,315764.35297457,0
+CBT.US,D,20050422,000000,23.8095,23.9543,23.4619,23.7504,363204.49710745,0
+CBT.US,D,20050425,000000,23.7436,24.0528,23.5436,23.9543,292964.69463705,0
+CBT.US,D,20050426,000000,23.7652,24.0381,23.4855,23.522,250790.14961965,0
+CBT.US,D,20050427,000000,23.522,23.522,23.1437,23.2915,633894.46876037,0
+CBT.US,D,20050428,000000,22.8404,23.1073,22.4622,22.7104,1428840.5254308,0
+CBT.US,D,20050429,000000,22.7558,23.1802,22.7478,23.1802,446104.68433896,0
+CBT.US,D,20050502,000000,23.0827,23.1634,22.6868,22.8178,839222.37379919,0
+CBT.US,D,20050503,000000,22.6947,22.8907,22.6661,22.7646,525038.91897789,0
+CBT.US,D,20050504,000000,22.8029,22.8178,22.4554,22.6504,545731.72845991,0
+CBT.US,D,20050505,000000,22.6336,22.7409,22.3834,22.6592,444385.69874264,0
+CBT.US,D,20050506,000000,22.7242,22.7242,22.4218,22.5409,369006.20041364,0
+CBT.US,D,20050509,000000,22.5823,22.6336,22.1599,22.348,346340.5681238,0
+CBT.US,D,20050510,000000,22.1924,22.3233,22.0072,22.0072,359516.75009868,0
+CBT.US,D,20050511,000000,22.0496,22.0496,21.7541,21.9107,231155.33363519,0
+CBT.US,D,20050512,000000,21.9107,21.9432,21.5876,21.6398,333423.30010466,0
+CBT.US,D,20050513,000000,21.627,21.7177,20.9869,21.1455,469425.21663449,0
+CBT.US,D,20050516,000000,21.0952,21.3513,21.0952,21.172,474566.94319077,0
+CBT.US,D,20050517,000000,21.172,21.429,21.1011,21.3681,426069.82090917,0
+CBT.US,D,20050518,000000,21.5325,21.89,21.4429,21.6645,327228.65679504,0
+CBT.US,D,20050519,000000,21.8004,21.885,21.5582,21.7177,235633.02204617,0
+CBT.US,D,20050520,000000,21.6024,21.89,21.6024,21.7403,194651.51192285,0
+CBT.US,D,20050523,000000,21.8556,22.1047,21.8004,22.0633,377177.72792646,0
+CBT.US,D,20050524,000000,22.0633,22.1727,21.885,22.0801,683186.6091884,0
+CBT.US,D,20050525,000000,21.9364,21.9915,21.6783,21.898,339222.97271316,0
+CBT.US,D,20050526,000000,21.9993,22.28,21.5325,22.2308,385608.16939503,0
+CBT.US,D,20050527,000000,22.2308,22.3687,22.0801,22.3026,255670.9315225,0
+CBT.US,D,20050531,000000,22.2712,22.2869,21.9688,22.0072,260019.67063004,0
+CBT.US,D,20050601,000000,21.9521,22.3195,21.9195,22.1353,225751.64707664,0
+CBT.US,D,20050602,000000,22.1431,22.2948,21.9599,21.9993,389958.93920024,0
+CBT.US,D,20050603,000000,21.9364,22.3026,21.9284,22.0496,346735.5388249,0
+CBT.US,D,20050606,000000,22.0072,22.1353,21.8556,22.1136,375724.7637278,0
+CBT.US,D,20050607,000000,22.2161,22.348,22.0496,22.1599,388638.98570041,0
+CBT.US,D,20050608,000000,22.1263,22.2555,21.9993,22.0191,260674.57063572,0
+CBT.US,D,20050609,000000,22.0969,22.3392,21.9284,22.3233,312729.47527379,0
+CBT.US,D,20050610,000000,22.348,22.6592,22.2003,22.605,261729.51808674,0
+CBT.US,D,20050613,000000,22.5194,22.8473,22.4848,22.7104,350025.26908603,0
+CBT.US,D,20050614,000000,22.5981,23.2502,22.5981,23.2088,503296.23878908,0
+CBT.US,D,20050615,000000,23.2984,24.3424,23.2984,24.2823,1027281.2256648,0
+CBT.US,D,20050616,000000,24.2764,24.9579,24.2685,24.9028,651818.42193927,0
+CBT.US,D,20050617,000000,25.1932,25.1932,24.7422,24.8723,690961.13530244,0
+CBT.US,D,20050620,000000,24.7728,24.8072,24.4793,24.5098,319983.1274298,0
+CBT.US,D,20050621,000000,24.4793,24.4793,23.7928,23.978,593441.95538584,0
+CBT.US,D,20050622,000000,24.0234,24.5246,24.0234,24.4941,378626.63072974,0
+CBT.US,D,20050623,000000,24.3986,24.4793,24.0144,24.1089,492225.89032086,0
+CBT.US,D,20050624,000000,24.0528,24.167,23.9691,24.0144,502371.25599035,0
+CBT.US,D,20050627,000000,23.9238,23.9238,23.6067,23.7721,326832.6707451,0
+CBT.US,D,20050628,000000,23.9179,24.5915,23.9179,24.5709,325909.71864406,0
+CBT.US,D,20050629,000000,24.758,25.5173,24.7422,25.1313,708755.12382904,0
+CBT.US,D,20050630,000000,25.2071,25.344,24.9195,25.0407,447684.56714337,0
+CBT.US,D,20050701,000000,25.1165,25.2356,24.9658,25.2356,335401.19965671,0
+CBT.US,D,20050705,000000,25.1638,25.1932,24.9097,25.1381,470217.18873439,0
+CBT.US,D,20050706,000000,25.1165,25.2209,25.0318,25.1381,363598.45245971,0
+CBT.US,D,20050707,000000,25.0407,25.2456,25.0318,25.2288,399052.40346526,0
+CBT.US,D,20050708,000000,25.1638,25.344,25.0407,25.282,612812.78067032,0
+CBT.US,D,20050711,000000,25.4051,25.7537,25.2672,25.5243,478254.69019954,0
+CBT.US,D,20050712,000000,25.5243,25.6789,25.2071,25.4051,309967.7264126,0
+CBT.US,D,20050713,000000,25.4189,25.8492,25.4189,25.8414,307720.75941634,0
+CBT.US,D,20050714,000000,25.9546,26.6322,25.8818,26.4933,908275.23346859,0
+CBT.US,D,20050715,000000,26.4244,26.4756,26.2403,26.4244,280707.40336781,0
+CBT.US,D,20050718,000000,26.2403,26.5209,25.9833,26.1063,391143.85130355,0
+CBT.US,D,20050719,000000,26.2403,26.5317,26.1457,26.4845,313921.49481903,0
+CBT.US,D,20050720,000000,26.4845,27.8013,26.4845,27.4685,794020.05852295,0
+CBT.US,D,20050721,000000,27.3561,27.4685,27.0222,27.1778,409200.81518128,0
+CBT.US,D,20050722,000000,27.1778,27.2546,26.7268,27.0656,227987.44523559,0
+CBT.US,D,20050725,000000,27.0508,27.0508,26.7179,26.8311,196492.33938071,0
+CBT.US,D,20050726,000000,26.7632,26.7849,26.3791,26.6844,253162.00452397,0
+CBT.US,D,20050727,000000,26.7011,27.0134,26.5564,26.9671,311940.54922042,0
+CBT.US,D,20050728,000000,26.4057,26.777,25.8108,26.3072,771751.4276319,0
+CBT.US,D,20050729,000000,26.1378,26.3368,26.0659,26.2452,459539.78026959,0
+CBT.US,D,20050801,000000,26.3072,26.45,25.9763,26.0157,369271.20646246,0
+CBT.US,D,20050802,000000,26.0236,26.1378,25.8247,25.9763,492751.84102309,0
+CBT.US,D,20050803,000000,25.8975,26.1457,25.8344,26.0817,267658.13999869,0
+CBT.US,D,20050804,000000,25.9693,26.002,25.6729,25.802,290592.83973273,0
+CBT.US,D,20050805,000000,25.7212,25.8818,25.6661,25.7793,170930.93218199,0
+CBT.US,D,20050808,000000,25.7055,25.7863,25.6473,25.6936,179887.32435279,0
+CBT.US,D,20050809,000000,25.6936,25.8571,25.6473,25.6996,141273.60773841,0
+CBT.US,D,20050810,000000,25.6858,25.9045,25.6562,25.7941,237348.96159596,0
+CBT.US,D,20050811,000000,25.7439,26.1713,25.7439,25.988,386137.1661438,0
+CBT.US,D,20050812,000000,25.9546,25.9546,25.6178,25.8177,219561.06516242,0
+CBT.US,D,20050815,000000,25.7212,25.9212,25.6178,25.7941,145625.39289248,0
+CBT.US,D,20050816,000000,25.7212,25.7704,25.2071,25.2071,435161.25447649,0
+CBT.US,D,20050817,000000,25.282,26.1299,25.1313,25.988,386796.12754487,0
+CBT.US,D,20050818,000000,25.9132,25.9546,25.2071,25.2987,924355.31314311,0
+CBT.US,D,20050819,000000,25.3302,25.6178,25.274,25.4189,230625.32153757,0
+CBT.US,D,20050822,000000,25.4976,25.5941,25.1381,25.274,915396.89027462,0
+CBT.US,D,20050823,000000,25.3578,25.6395,25.1765,25.2533,304162.97705987,0
+CBT.US,D,20050824,000000,25.1313,25.3244,25.0407,25.1461,821956.36667252,0
+CBT.US,D,20050825,000000,25.1086,25.3962,25.0544,25.3962,453220.24905192,0
+CBT.US,D,20050826,000000,25.2672,25.4809,25.1086,25.4051,341594.82761747,0
+CBT.US,D,20050829,000000,25.2603,25.4513,25.1165,25.4513,472460.09433527,0
+CBT.US,D,20050830,000000,25.3725,25.4051,24.9894,25.0938,366766.34085932,0
+CBT.US,D,20050831,000000,25.0544,25.1086,24.9264,25.0407,442145.8391883,0
+CBT.US,D,20050901,000000,24.9894,25.4671,24.9894,25.3244,269772.09629611,0
+CBT.US,D,20050902,000000,25.3805,25.3805,24.8939,25.0091,206375.74504792,0
+CBT.US,D,20050906,000000,25.0407,25.3962,24.823,24.949,280444.42801669,0
+CBT.US,D,20050907,000000,24.9894,25.1717,24.8654,25.0623,343964.6518241,0
+CBT.US,D,20050908,000000,25.0407,25.2071,24.9894,25.0869,443333.79733816,0
+CBT.US,D,20050909,000000,25.1638,25.474,24.9963,25.4671,236949.92949946,0
+CBT.US,D,20050912,000000,24.6615,25.1765,24.5817,25.0938,978258.15268096,0
+CBT.US,D,20050913,000000,24.9816,25.0091,24.2981,24.3482,640095.20416305,0
+CBT.US,D,20050914,000000,24.2981,24.5098,24.2823,24.3256,338433.03131094,0
+CBT.US,D,20050915,000000,24.3345,24.3896,24.1296,24.2044,473912.04318509,0
+CBT.US,D,20050916,000000,24.2823,24.3178,24.1089,24.1366,427519.7390613,0
+CBT.US,D,20050919,000000,24.1012,24.3178,23.9238,24.167,459279.850965,0
+CBT.US,D,20050920,000000,24.1799,24.3079,23.715,23.8489,364523.43525844,0
+CBT.US,D,20050921,000000,23.7504,24.0301,23.5761,23.9238,706513.23357702,0
+CBT.US,D,20050922,000000,23.8489,23.8489,23.6225,23.7652,410252.71658577,0
+CBT.US,D,20050923,000000,23.8194,23.8489,23.4855,23.8194,823277.3355212,0
+CBT.US,D,20050926,000000,23.8656,24.1503,23.8656,24.0144,404327.14072036,0
+CBT.US,D,20050927,000000,24.0381,24.3178,23.8342,24.2981,406830.99097466,0
+CBT.US,D,20050928,000000,24.6457,24.8851,24.3178,24.5315,600682.40800685,0
+CBT.US,D,20050929,000000,24.5315,24.6379,24.2044,24.6309,390352.89455249,0
+CBT.US,D,20050930,000000,24.4941,25.0712,24.4724,25.0456,514100.56585965,0
+CBT.US,D,20051003,000000,24.9353,24.9894,24.2134,24.4193,1065899.0036746,0
+CBT.US,D,20051004,000000,24.4193,24.9353,24.4123,24.5029,472460.09433527,0
+CBT.US,D,20051005,000000,24.3986,24.4635,24.0862,24.1159,809703.13679867,0
+CBT.US,D,20051006,000000,24.2823,24.5482,24.0528,24.4447,739590.25293402,0
+CBT.US,D,20051007,000000,24.3562,24.7816,24.3562,24.6221,788091.436611,0
+CBT.US,D,20051010,000000,24.5817,25.0091,24.564,24.7087,664208.72390733,0
+CBT.US,D,20051011,000000,24.7009,24.8851,24.431,24.5157,436481.20797633,0
+CBT.US,D,20051012,000000,24.439,24.5758,24.0084,24.1218,619136.37328338,0
+CBT.US,D,20051013,000000,24.0144,24.1366,23.9022,24.0449,594361.86144034,0
+CBT.US,D,20051014,000000,24.2044,24.2448,23.721,24.0381,262520.47483778,0
+CBT.US,D,20051017,000000,24.0528,24.2291,23.8656,24.1296,408279.89377795,0
+CBT.US,D,20051018,000000,24.0144,24.0381,23.721,23.8489,365048.37061184,0
+CBT.US,D,20051019,000000,23.7504,23.9543,23.5515,23.8656,617555.47513012,0
+CBT.US,D,20051020,000000,23.8962,24.2685,23.8795,24.0942,568141.49284056,0
+CBT.US,D,20051021,000000,24.1012,24.2537,23.8795,24.0017,316683.24368022,0
+CBT.US,D,20051024,000000,24.0775,24.4635,24.0618,24.4547,295597.49419479,0
+CBT.US,D,20051025,000000,24.3424,24.4635,23.978,24.2597,529517.62273771,0
+CBT.US,D,20051026,000000,24.3729,25.015,24.3256,24.7885,637984.29391217,0
+CBT.US,D,20051027,000000,24.7816,24.8723,24.4941,24.5029,358062.77055117,0
+CBT.US,D,20051028,000000,24.693,25.4513,24.693,25.4513,615973.561628,0
+CBT.US,D,20051031,000000,25.5724,25.988,25.4888,25.8818,525173.96037441,0
+CBT.US,D,20051101,000000,25.8247,25.9045,25.5784,25.8285,501058.40993244,0
+CBT.US,D,20051102,000000,25.802,26.2313,25.6661,26.1378,549292.55686293,0
+CBT.US,D,20051103,000000,25.9763,25.9763,24.0862,24.1012,2179894.0668366,0
+CBT.US,D,20051104,000000,23.7868,24.0017,23.0827,23.6352,1485240.107781,0
+CBT.US,D,20051107,000000,23.6145,23.8873,23.3457,23.6519,1210201.3970207,0
+CBT.US,D,20051108,000000,23.5919,23.6746,23.3299,23.3457,346735.5388249,0
+CBT.US,D,20051109,000000,23.5998,24.0144,23.5998,23.9623,428309.6804635,0
+CBT.US,D,20051110,000000,23.9623,24.1443,23.5161,24.0017,305088.97520745,0
+CBT.US,D,20051111,000000,24.0084,24.5985,24.0084,24.4941,477995.77624379,0
+CBT.US,D,20051114,000000,24.6221,24.6309,24.303,24.6063,306404.8673119,0
+CBT.US,D,20051115,000000,24.6536,24.8506,24.5413,24.823,647472.72887829,0
+CBT.US,D,20051116,000000,24.8851,25.5104,24.823,25.3962,1072483.5409411,0
+CBT.US,D,20051117,000000,25.4119,25.8975,25.4119,25.8728,882844.80627102,0
+CBT.US,D,20051118,000000,25.9616,26.0659,25.6858,25.9045,394831.59831233,0
+CBT.US,D,20051121,000000,25.8414,26.1535,25.729,26.1299,296656.50304119,0
+CBT.US,D,20051122,000000,25.9449,26.1063,25.6858,25.8571,489980.9540223,0
+CBT.US,D,20051123,000000,26.0491,26.1713,25.9616,26.1231,334478.24755567,0
+CBT.US,D,20051125,000000,26.0659,26.3446,25.9616,26.2452,134950.01512536,0
+CBT.US,D,20051128,000000,26.1782,26.5485,26.1615,26.45,302719.15100081,0
+CBT.US,D,20051129,000000,26.4845,27.1965,26.4756,26.9297,637327.36320879,0
+CBT.US,D,20051130,000000,26.8784,27.0272,26.5209,26.5958,363204.49710745,0
+CBT.US,D,20051201,000000,26.5209,27.2773,26.5209,27.0409,631390.61850607,0
+CBT.US,D,20051202,000000,27.1109,27.1551,26.8361,27.1335,369924.07577046,0
+CBT.US,D,20051205,000000,27.1631,27.1868,26.5643,27.0272,450185.37135114,0
+CBT.US,D,20051206,000000,27.0409,27.1335,26.6776,26.777,279523.50661334,0
+CBT.US,D,20051207,000000,26.7849,27.0903,26.7179,26.777,264500.40508755,0
+CBT.US,D,20051208,000000,26.8096,26.9297,26.1959,26.2944,469162.24128337,0
+CBT.US,D,20051209,000000,26.3712,26.8686,26.3298,26.7554,240380.79325019,0
+CBT.US,D,20051212,000000,26.8311,27.2902,26.8311,27.105,297049.44304461,0
+CBT.US,D,20051213,000000,27.0508,27.299,26.8174,27.0331,342251.75832085,0
+CBT.US,D,20051214,000000,27.0903,27.4685,27.0656,27.1335,221268.88192144,0
+CBT.US,D,20051215,000000,26.9582,27.0753,26.5289,26.6273,502244.33738459,0
+CBT.US,D,20051216,000000,26.6273,26.6322,26.3298,26.4411,418424.2440986,0
+CBT.US,D,20051219,000000,26.4668,27.0222,26.3151,27.0065,578019.82176354,0
+CBT.US,D,20051220,000000,26.9297,27.1504,26.8016,26.8686,454925.0197644,0
+CBT.US,D,20051221,000000,26.8311,27.2823,26.8016,27.1778,549154.46941986,0
+CBT.US,D,20051222,000000,27.1778,27.9234,27.1778,27.8013,448075.4764491,0
+CBT.US,D,20051223,000000,27.4685,27.826,27.0409,27.555,499338.40898727,0
+CBT.US,D,20051227,000000,27.6053,27.6713,27.3974,27.5717,345283.58997508,0
+CBT.US,D,20051228,000000,27.5029,27.9855,27.5029,27.7482,609911.92901723,0
+CBT.US,D,20051229,000000,27.7943,27.9234,27.3935,27.4685,415265.4938386,0
+CBT.US,D,20051230,000000,27.4311,27.5088,27.1631,27.1631,334867.1261637,0
+CBT.US,D,20060103,000000,27.2409,28.2277,26.9435,28.1735,604510.27315636,0
+CBT.US,D,20060104,000000,28.0583,28.4493,27.826,27.9776,477463.73344848,0
+CBT.US,D,20060105,000000,27.9776,28.41,27.7412,28.3045,788613.32591786,0
+CBT.US,D,20060106,000000,28.3744,28.7881,28.3045,28.6533,616762.48768136,0
+CBT.US,D,20060109,000000,28.5842,28.7281,28.2987,28.3617,643649.940473,0
+CBT.US,D,20060110,000000,28.2898,28.6463,28.0653,28.5597,469689.20733446,0
+CBT.US,D,20060111,000000,28.5597,28.7438,28.3538,28.7438,937670.5979099,0
+CBT.US,D,20060112,000000,28.5842,28.6089,28.2484,28.2563,280707.40336781,0
+CBT.US,D,20060113,000000,28.2277,28.667,28.2199,28.6463,325778.73864292,0
+CBT.US,D,20060117,000000,28.4582,28.7438,28.2721,28.7281,303633.98031109,0
+CBT.US,D,20060118,000000,28.4582,28.6847,28.3203,28.6533,438985.05823063,0
+CBT.US,D,20060119,000000,28.7281,29.5386,28.6266,29.4037,448602.44250018,0
+CBT.US,D,20060120,000000,29.3289,29.3289,28.3203,28.4917,469822.21803329,0
+CBT.US,D,20060123,000000,28.5124,29.0156,28.3459,28.8059,312729.47527379,0
+CBT.US,D,20060124,000000,28.8059,29.6086,28.8059,29.5799,428309.6804635,0
+CBT.US,D,20060125,000000,29.5948,29.775,29.2756,29.4953,776622.05604629,0
+CBT.US,D,20060126,000000,29.5554,29.973,29.5071,29.7218,770167.48343209,0
+CBT.US,D,20060127,000000,29.8233,29.9346,29.1377,29.193,773327.24904093,0
+CBT.US,D,20060130,000000,29.2057,29.4795,29.0334,29.0334,446363.5982947,0
+CBT.US,D,20060131,000000,28.9103,29.7582,28.7517,29.7582,623091.15703865,0
+CBT.US,D,20060201,000000,29.514,29.5948,28.8639,29.3633,438721.06753066,0
+CBT.US,D,20060202,000000,28.0722,29.2441,27.4221,29.2057,2155122.6010401,0
+CBT.US,D,20060203,000000,29.0156,29.0156,28.3538,28.5597,996969.00121552,0
+CBT.US,D,20060206,000000,28.4917,28.9477,28.4917,28.8344,726413.05561029,0
+CBT.US,D,20060207,000000,28.6089,28.7822,28.1371,28.1735,744730.96414145,0
+CBT.US,D,20060208,000000,28.1962,28.2641,27.8841,28.1441,769114.56667876,0
+CBT.US,D,20060209,000000,28.2641,28.3676,27.8644,27.8998,491966.97636513,0
+CBT.US,D,20060210,000000,27.7943,28.0012,27.5492,27.8722,481418.51720375,0
+CBT.US,D,20060213,000000,27.7718,27.8101,27.3974,27.6506,375988.75442777,0
+CBT.US,D,20060214,000000,27.6506,28.2484,27.4508,28.1224,509224.86070103,0
+CBT.US,D,20060215,000000,28.34,28.5597,27.9855,28.4582,703748.43866929,0
+CBT.US,D,20060216,000000,28.4917,28.7675,28.3292,28.3292,445043.64479487,0
+CBT.US,D,20060217,000000,28.3459,28.4917,28.3361,28.4858,353849.07284017,0
+CBT.US,D,20060221,000000,28.5842,28.5922,28.1066,28.1883,470744.15478549,0
+CBT.US,D,20060222,000000,28.0722,28.34,27.9677,28.0722,341322.71412674,0
+CBT.US,D,20060223,000000,28.08,28.3203,27.6713,27.8781,506591.04579444,0
+CBT.US,D,20060224,000000,27.8485,28.08,27.6309,27.9855,188588.86396323,0
+CBT.US,D,20060227,000000,28.0515,28.4277,28.0169,28.3459,290987.81043383,0
+CBT.US,D,20060228,000000,28.211,28.3676,27.8101,28.0889,295204.55419138,0
+CBT.US,D,20060301,000000,28.0722,28.6581,28.0446,28.3538,391540.85270236,0
+CBT.US,D,20060302,000000,28.3292,28.5922,28.205,28.5922,376781.74187651,0
+CBT.US,D,20060303,000000,28.6326,28.928,28.5193,28.6807,617555.47513012,0
+CBT.US,D,20060306,000000,28.7881,28.8729,28.1883,28.3676,272143.95120043,0
+CBT.US,D,20060307,000000,28.2425,28.2563,27.7275,27.8347,309171.69291731,0
+CBT.US,D,20060308,000000,27.7412,27.7412,27.0508,27.3493,490906.95216987,0
+CBT.US,D,20060309,000000,27.3344,27.6959,27.3079,27.4221,399974.34021745,0
+CBT.US,D,20060310,000000,27.3935,27.6575,27.2222,27.3403,711255.92803681,0
+CBT.US,D,20060313,000000,27.3974,27.4939,27.2409,27.2714,663681.75785624,0
+CBT.US,D,20060314,000000,27.2133,27.7876,27.1631,27.6575,439115.02288291,0
+CBT.US,D,20060315,000000,27.7333,28.0722,27.5974,28.0249,318002.18183121,0
+CBT.US,D,20060316,000000,28.0722,28.1441,27.7333,27.8644,328677.55959833,0
+CBT.US,D,20060317,000000,27.9086,28.0583,27.7275,27.9953,558645.95043251,0
+CBT.US,D,20060320,000000,27.9953,28.0515,27.7482,27.8013,349632.32908261,0
+CBT.US,D,20060321,000000,27.7275,27.817,27.3787,27.4132,543227.87820561,0
+CBT.US,D,20060322,000000,27.3561,27.564,27.2823,27.4054,576172.90221263,0
+CBT.US,D,20060323,000000,26.6322,26.9356,26.3535,26.4756,1305093.8694726,0
+CBT.US,D,20060324,000000,26.3988,26.4244,25.7212,25.8975,1251454.0052859,0
+CBT.US,D,20060327,000000,25.802,25.802,25.5311,25.6789,761732.98056816,0
+CBT.US,D,20060328,000000,25.7212,25.7537,25.2356,25.2603,599764.53265004,0
+CBT.US,D,20060329,000000,25.2672,25.8728,25.2356,25.802,1052320.7435567,0
+CBT.US,D,20060330,000000,26.0491,26.1063,25.6936,25.7941,570247.3263472,0
+CBT.US,D,20060331,000000,25.7941,25.9289,25.6098,25.7941,401162.2983673,0
+CBT.US,D,20060403,000000,26.1713,26.1713,25.7606,26.0314,1153930.7639739,0
+CBT.US,D,20060404,000000,25.9132,25.9449,25.6562,25.7863,438460.12287724,0
+CBT.US,D,20060405,000000,25.7704,26.0491,25.6858,25.8108,606227.228055,0
+CBT.US,D,20060406,000000,25.7212,26.0157,25.6473,25.8728,396683.59460748,0
+CBT.US,D,20060407,000000,25.9212,26.1378,25.6858,25.6858,345416.60067392,0
+CBT.US,D,20060410,000000,25.7212,25.8975,25.6258,25.6996,207831.75529312,0
+CBT.US,D,20060411,000000,25.7863,25.8177,25.0091,25.1717,294016.59604153,0
+CBT.US,D,20060412,000000,25.1313,25.2898,24.8851,24.9737,479837.61905049,0
+CBT.US,D,20060413,000000,24.8939,25.1086,24.7728,24.7885,287689.95738194,0
+CBT.US,D,20060417,000000,24.8309,25.2288,24.7009,25.1461,260412.61063344,0
+CBT.US,D,20060418,000000,25.2209,26.0738,25.1549,25.8975,432656.38887334,0
+CBT.US,D,20060419,000000,25.9833,26.512,25.8344,26.4126,462833.57192609,0
+CBT.US,D,20060420,000000,26.3712,26.6726,26.1782,26.5643,294016.59604153,0
+CBT.US,D,20060421,000000,26.6657,27.1868,26.6273,26.9582,455457.06255971,0
+CBT.US,D,20060424,000000,26.8311,27.3167,26.3535,27.0508,417502.3073464,0
+CBT.US,D,20060425,000000,27.7333,27.7333,26.5564,27.3079,449922.39600002,0
+CBT.US,D,20060426,000000,27.4685,27.7275,27.0903,27.2902,511465.73560421,0
+CBT.US,D,20060427,000000,27.105,27.4508,26.711,27.3167,316683.24368022,0
+CBT.US,D,20060428,000000,27.2222,27.4772,26.9917,27.3167,392857.76015565,0
+CBT.US,D,20060501,000000,27.3561,27.5896,27.1965,27.4221,390487.93594903,0
+CBT.US,D,20060502,000000,27.4685,27.5413,27.2409,27.2626,358723.76264993,0
+CBT.US,D,20060503,000000,27.2409,27.371,27.0331,27.0903,544679.82705543,0
+CBT.US,D,20060504,000000,26.8243,27.0656,26.2452,26.8854,1019506.6995508,0
+CBT.US,D,20060505,000000,26.9582,27.1778,26.7928,27.0508,430682.55071667,0
+CBT.US,D,20060508,000000,27.0508,27.1504,26.711,26.8686,416973.31059762,0
+CBT.US,D,20060509,000000,26.844,26.9828,26.8016,26.9228,250398.22496508,0
+CBT.US,D,20060510,000000,26.8686,26.8854,26.5879,26.7485,358859.8193953,0
+CBT.US,D,20060511,000000,26.7485,26.9228,26.4933,26.7337,310489.61571945,0
+CBT.US,D,20060512,000000,26.5879,26.6273,26.0078,26.3368,665262.65600951,0
+CBT.US,D,20060515,000000,25.9132,26.0817,25.274,25.8247,889303.44028059,0
+CBT.US,D,20060516,000000,25.802,25.9693,25.5724,25.9616,753823.41305761,0
+CBT.US,D,20060517,000000,25.7606,25.9763,25.5567,25.7704,705587.23542944,0
+CBT.US,D,20060518,000000,25.8177,25.9546,25.5173,25.5173,449395.42994893,0
+CBT.US,D,20060519,000000,25.4809,25.5046,24.9737,25.0938,529783.64413537,0
+CBT.US,D,20060522,000000,24.9353,25.1086,24.2537,24.8506,650504.56053251,0
+CBT.US,D,20060523,000000,24.9579,25.2002,24.758,24.8072,678969.86543086,0
+CBT.US,D,20060524,000000,24.6457,25.274,24.564,25.0544,624671.03984307,0
+CBT.US,D,20060525,000000,25.1765,25.6729,25.0456,25.3578,584869.36507884,0
+CBT.US,D,20060526,000000,25.4051,25.4513,24.9894,25.3805,309434.66826844,0
+CBT.US,D,20060530,000000,25.3244,25.3244,24.7885,24.8309,269375.09489731,0
+CBT.US,D,20060531,000000,24.8162,25.1381,24.6221,25.1381,524774.92827793,0
+CBT.US,D,20060601,000000,25.2288,26.4057,25.1835,26.3712,785582.50961246,0
+CBT.US,D,20060602,000000,26.4057,26.5485,26.1378,26.3623,467978.3445289,0
+CBT.US,D,20060605,000000,26.2313,26.4411,25.2356,25.5784,571300.24310053,0
+CBT.US,D,20060606,000000,25.6178,25.6789,25.1549,25.4513,420406.20504603,0
+CBT.US,D,20060607,000000,25.4051,25.6473,25.0712,25.1165,488404.11726441,0
+CBT.US,D,20060608,000000,25.0091,25.2672,24.5571,25.1717,639037.2106655,0
+CBT.US,D,20060609,000000,25.1765,25.6473,25.0318,25.0456,637327.36320879,0
+CBT.US,D,20060612,000000,25.0712,25.0869,24.4793,24.5098,371375.00927143,0
+CBT.US,D,20060613,000000,24.3562,24.5413,23.8962,24.0528,853325.5692705,0
+CBT.US,D,20060614,000000,24.0528,24.4793,23.8873,24.3079,668025.42021954,0
+CBT.US,D,20060615,000000,24.439,25.1638,24.426,25.0623,777810.01419613,0
+CBT.US,D,20060616,000000,25.2533,25.3805,24.8851,25.0318,456507.94861534,0
+CBT.US,D,20060619,000000,25.0318,25.0712,24.4053,24.4724,449788.36995234,0
+CBT.US,D,20060620,000000,24.431,24.5098,24.1966,24.2823,335662.14431014,0
+CBT.US,D,20060621,000000,24.2685,24.9028,24.2685,24.6792,363997.48455621,0
+CBT.US,D,20060622,000000,24.564,24.6615,24.2981,24.4871,324461.83118963,0
+CBT.US,D,20060623,000000,24.564,24.9816,24.4941,24.8162,337640.0438622,0
+CBT.US,D,20060626,000000,24.9028,24.9422,24.6615,24.9264,179364.41969708,0
+CBT.US,D,20060627,000000,24.8723,25.0318,24.5098,24.5709,197282.28078291,0
+CBT.US,D,20060628,000000,24.9264,25.5173,24.7324,25.4189,602003.37685553,0
+CBT.US,D,20060629,000000,25.4189,26.0491,25.3371,26.0314,440298.91963739,0
+CBT.US,D,20060630,000000,26.0581,26.26,25.9833,26.1959,435295.28052416,0
+CBT.US,D,20060703,000000,26.2313,26.3221,25.995,26.0738,209413.66879524,0
+CBT.US,D,20060705,000000,26.0078,26.0403,25.5104,25.7055,465472.46357691,0
+CBT.US,D,20060706,000000,25.7793,26.1299,25.6996,26.002,390749.8959513,0
+CBT.US,D,20060707,000000,25.8818,26.26,25.8728,25.9546,310625.67246483,0
+CBT.US,D,20060710,000000,26.0581,26.1231,25.7704,25.8247,344098.67787178,0
+CBT.US,D,20060711,000000,25.8344,25.988,25.5724,25.9369,235507.11878926,0
+CBT.US,D,20060712,000000,25.8344,25.9289,25.2071,25.3371,365314.39200949,0
+CBT.US,D,20060713,000000,25.1932,25.2129,24.3986,24.4447,592778.93258938,0
+CBT.US,D,20060714,000000,24.4635,24.5157,24.1012,24.3986,419742.16690074,0
+CBT.US,D,20060717,000000,24.303,24.5985,24.1296,24.2448,360702.67755084,0
+CBT.US,D,20060718,000000,24.2764,24.3986,24.0705,24.2823,417237.30129759,0
+CBT.US,D,20060719,000000,24.6309,25.1165,24.6221,24.9264,372034.98602134,0
+CBT.US,D,20060720,000000,24.9028,25.0249,24.4724,24.5029,417896.26269866,0
+CBT.US,D,20060721,000000,24.439,24.5029,23.7652,24.2134,428309.6804635,0
+CBT.US,D,20060724,000000,24.2597,24.439,24.1592,24.4123,263578.46833535,0
+CBT.US,D,20060725,000000,24.3424,24.8801,24.2597,24.758,236427.02484376,0
+CBT.US,D,20060726,000000,24.8723,24.9422,24.5098,24.7422,198738.29102811,0
+CBT.US,D,20060727,000000,24.8309,24.8939,24.4871,24.6379,231685.34573282,0
+CBT.US,D,20060728,000000,24.8162,25.282,24.8072,25.1932,388638.98570041,0
+CBT.US,D,20060731,000000,25.1932,25.282,24.9658,25.2456,334216.2875534,0
+CBT.US,D,20060801,000000,25.2071,25.5104,25.0456,25.4592,604771.21780979,0
+CBT.US,D,20060802,000000,25.4513,26.0236,25.2672,25.9132,695050.96045423,0
+CBT.US,D,20060803,000000,25.0544,25.9132,23.4343,23.5161,1326437.5175649,0
+CBT.US,D,20060804,000000,23.715,23.782,23.1507,23.6352,874142.25131173,0
+CBT.US,D,20060807,000000,23.4934,23.6352,23.1437,23.5101,568263.33470208,0
+CBT.US,D,20060808,000000,23.6225,23.7504,23.2984,23.3525,492492.92706737,0
+CBT.US,D,20060809,000000,23.7868,24.0528,23.6067,23.978,789539.32406544,0
+CBT.US,D,20060810,000000,23.8656,24.0084,23.6293,23.8873,655776.25174108,0
+CBT.US,D,20060811,000000,23.8795,23.9238,23.6746,23.8342,361363.6696496,0
+CBT.US,D,20060814,000000,24.0144,24.0144,23.5101,23.5161,412229.60078898,0
+CBT.US,D,20060815,000000,23.7062,23.9858,23.7062,23.9022,302848.10030426,0
+CBT.US,D,20060816,000000,24.0144,24.4724,24.0144,24.3482,506461.08114214,0
+CBT.US,D,20060817,000000,24.237,24.564,24.237,24.3896,306798.82266415,0
+CBT.US,D,20060818,000000,24.3896,24.3896,24.1366,24.2597,210461.50880432,0
+CBT.US,D,20060821,000000,24.1503,24.3562,24.0528,24.174,237747.99369244,0
+CBT.US,D,20060822,000000,24.0449,24.0862,23.8342,23.8656,500920.32248938,0
+CBT.US,D,20060823,000000,23.7504,24.1159,23.7504,23.9238,342516.76436966,0
+CBT.US,D,20060824,000000,23.9543,24.3424,23.9454,24.2291,395099.65040767,0
+CBT.US,D,20060825,000000,24.0942,24.3562,24.0017,24.2134,279523.50661334,0
+CBT.US,D,20060828,000000,24.1443,24.5157,24.0862,24.3896,448471.46249905,0
+CBT.US,D,20060829,000000,24.3424,24.7235,24.167,24.693,408406.8123837,0
+CBT.US,D,20060830,000000,24.686,25.0938,24.6615,25.0623,315764.35297457,0
+CBT.US,D,20060831,000000,25.1244,25.2356,24.9963,25.2129,244203.58165547,0
+CBT.US,D,20060901,000000,25.2456,25.5311,25.1932,25.474,228779.41733549,0
+CBT.US,D,20060905,000000,25.5479,25.6178,25.282,25.3725,184241.14020454,0
+CBT.US,D,20060906,000000,25.1835,25.2987,25.0407,25.0623,208222.66459885,0
+CBT.US,D,20060907,000000,25.0544,25.3154,25.0033,25.0407,208222.66459885,0
+CBT.US,D,20060908,000000,25.1461,25.5883,24.9195,25.4809,273591.83865485,0
+CBT.US,D,20060911,000000,25.3962,25.4051,24.8801,25.1165,350160.31048255,0
+CBT.US,D,20060912,000000,25.1932,25.6395,24.9658,25.6395,355168.01099116,0
+CBT.US,D,20060913,000000,25.6473,26.4579,25.4976,26.4411,580128.70131674,0
+CBT.US,D,20060914,000000,26.26,26.8096,26.002,26.7554,444252.68804381,0
+CBT.US,D,20060915,000000,27.0134,27.17,26.8518,26.9513,566557.54864076,0
+CBT.US,D,20060918,000000,26.8686,27.0409,26.6569,26.8361,233530.23458604,0
+CBT.US,D,20060919,000000,26.8311,27.1335,26.6392,27.097,302454.144952,0
+CBT.US,D,20060920,000000,27.2773,27.6713,27.2133,27.4772,419477.16085193,0
+CBT.US,D,20060921,000000,27.4585,27.5029,27.17,27.2409,333689.32150231,0
+CBT.US,D,20060922,000000,27.1631,27.4585,27.1631,27.3935,355694.97704225,0
+CBT.US,D,20060925,000000,27.4311,27.5029,27.1287,27.4685,287427.99737966,0
+CBT.US,D,20060926,000000,27.5088,27.8013,27.365,27.7718,401027.25697078,0
+CBT.US,D,20060927,000000,27.7629,28.1883,27.7275,28.08,588163.15673534,0
+CBT.US,D,20060928,000000,28.1529,28.3361,27.9382,28.1883,186870.89371576,0
+CBT.US,D,20060929,000000,28.1883,28.2721,27.9855,28.2277,310885.60176941,0
+CBT.US,D,20061002,000000,28.1529,28.2277,27.9441,28.0977,305877.9012608,0
+CBT.US,D,20061003,000000,27.9855,28.1962,27.7806,27.9165,432525.40887221,0
+CBT.US,D,20061004,000000,27.7876,28.1883,27.7275,28.0722,336853.14850654,0
+CBT.US,D,20061005,000000,28.0169,28.2721,27.9608,28.1224,390749.8959513,0
+CBT.US,D,20061006,000000,28.0722,28.2277,27.9855,28.1608,341067.86156639,0
+CBT.US,D,20061009,000000,28.0722,28.5764,28.0722,28.5685,207172.79389205,0
+CBT.US,D,20061010,000000,28.3744,28.674,28.3744,28.6384,196889.3407795,0
+CBT.US,D,20061011,000000,28.5124,28.8187,28.4681,28.7192,349369.3537315,0
+CBT.US,D,20061012,000000,28.7605,29.3406,28.7024,29.3339,244998.59980192,0
+CBT.US,D,20061013,000000,29.2668,29.4588,29.1693,29.4588,335533.1950067,0
+CBT.US,D,20061016,000000,29.3633,29.8233,29.3289,29.6913,279257.48521569,0
+CBT.US,D,20061017,000000,29.6026,29.6755,29.2511,29.6086,457174.01745834,0
+CBT.US,D,20061018,000000,29.7839,29.9346,29.638,29.8656,376122.78047544,0
+CBT.US,D,20061019,000000,29.6913,30.2378,29.6755,30.2073,408141.80633488,0
+CBT.US,D,20061020,000000,30.2744,30.3157,29.638,29.6755,444917.74153796,0
+CBT.US,D,20061023,000000,29.6913,30.1404,29.6303,29.6755,505274.13834114,0
+CBT.US,D,20061024,000000,29.4953,29.7503,29.2905,29.5948,572488.2012504,0
+CBT.US,D,20061025,000000,29.4707,29.8725,29.4638,29.7582,396283.54716214,0
+CBT.US,D,20061026,000000,29.7839,29.7839,29.4795,29.6303,424093.9520548,0
+CBT.US,D,20061027,000000,29.451,29.8085,29.2668,29.6303,355694.97704225,0
+CBT.US,D,20061030,000000,29.5948,30.103,29.5071,30.0114,348710.39233043,0
+CBT.US,D,20061031,000000,29.973,30.0773,29.6617,30.0114,508167.88255232,0
+CBT.US,D,20061101,000000,30.1482,30.5718,29.2511,29.2511,1201639.9755509,0
+CBT.US,D,20061102,000000,30.4673,33.2733,30.4673,32.2579,1781105.6540712,0
+CBT.US,D,20061103,000000,30.9973,32.0215,30.8809,30.9283,1326174.5422137,0
+CBT.US,D,20061106,000000,30.9973,32.2362,30.9973,31.9664,1009490.2831847,0
+CBT.US,D,20061107,000000,31.9161,32.1722,31.5734,31.5734,754613.35445982,0
+CBT.US,D,20061108,000000,31.339,32.3791,31.339,32.1191,712834.79549238,0
+CBT.US,D,20061109,000000,32.1515,32.5041,32.0757,32.187,524516.01432219,0
+CBT.US,D,20061110,000000,32.2864,32.9089,32.2864,32.8567,506725.07184211,0
+CBT.US,D,20061113,000000,32.9404,33.2369,32.1515,32.1929,876653.20900794,0
+CBT.US,D,20061114,000000,32.2283,32.4686,31.9525,32.3998,591329.01443725,0
+CBT.US,D,20061115,000000,32.4401,32.6351,32.2776,32.4972,458617.84351739,0
+CBT.US,D,20061116,000000,32.578,32.8241,32.4075,32.5219,558645.95043251,0
+CBT.US,D,20061117,000000,32.4903,32.6272,32.1929,32.6272,240641.73790361,0
+CBT.US,D,20061120,000000,32.6272,33.1984,32.6194,32.9986,350425.31653137,0
+CBT.US,D,20061121,000000,32.8419,32.8715,32.3013,32.4075,238009.95369472,0
+CBT.US,D,20061122,000000,32.4155,32.6833,32.3998,32.6194,293621.62534043,0
+CBT.US,D,20061124,000000,32.3791,32.7356,32.1791,32.7356,162099.42791925,0
+CBT.US,D,20061127,000000,32.6194,32.6194,31.4817,31.5498,379676.50143654,0
+CBT.US,D,20061128,000000,31.536,31.596,31.1222,31.3183,479178.65764942,0
+CBT.US,D,20061129,000000,31.3912,31.6798,31.3015,31.5498,313521.44737369,0
+CBT.US,D,20061130,000000,31.5034,31.6709,31.208,31.208,618342.37048579,0
+CBT.US,D,20061201,000000,31.3015,31.536,31.0474,31.4296,440166.92428739,0
+CBT.US,D,20061204,000000,31.5034,31.6551,31.4139,31.6049,456380.01466075,0
+CBT.US,D,20061205,000000,31.6049,31.9477,31.536,31.7851,254875.91337605,0
+CBT.US,D,20061206,000000,31.8088,32.3317,31.7615,32.187,380341.55493068,0
+CBT.US,D,20061207,000000,32.1722,32.25,31.8177,31.9073,234184.11924289,0
+CBT.US,D,20061208,000000,31.8403,32.1426,31.7437,32.0373,113337.29958884,0
+CBT.US,D,20061211,000000,32.061,32.2018,31.8699,32.0215,224039.76892224,0
+CBT.US,D,20061212,000000,31.9477,31.9841,31.469,31.536,126515.51226141,0
+CBT.US,D,20061213,000000,31.727,31.8629,31.3735,31.5803,225353.630329,0
+CBT.US,D,20061214,000000,31.5655,31.7615,31.3015,31.5034,202165.09338344,0
+CBT.US,D,20061215,000000,31.5221,31.924,31.461,31.8777,485898.23631243,0
+CBT.US,D,20061218,000000,31.9525,31.9525,31.3104,31.3518,261333.53203679,0
+CBT.US,D,20061219,000000,31.2937,31.8777,31.1696,31.8629,230625.32153757,0
+CBT.US,D,20061220,000000,31.7851,31.7851,31.3104,31.5034,317471.15438473,0
+CBT.US,D,20061221,000000,31.5271,31.6551,31.3813,31.5892,166183.16097797,0
+CBT.US,D,20061222,000000,31.7546,32.4401,31.7546,32.1191,338039.07595868,0
+CBT.US,D,20061226,000000,32.308,33.0073,32.2943,32.9926,427519.7390613,0
+CBT.US,D,20061227,000000,32.8025,33.0841,32.8025,33.038,208356.69064651,0
+CBT.US,D,20061228,000000,33.0073,33.3413,32.8794,32.8931,339090.97736318,0
+CBT.US,D,20061229,000000,32.703,33.3097,32.6272,33.0615,397468.45926545,0
+CBT.US,D,20070103,000000,33.1571,33.6574,33.0684,33.5461,579733.73061563,0
+CBT.US,D,20070104,000000,33.4269,33.6791,33.0764,33.6643,409200.81518128,0
+CBT.US,D,20070105,000000,33.4998,33.6023,33.0457,33.3097,293887.64673808,0
+CBT.US,D,20070108,000000,33.2506,33.4417,32.6272,33.4269,422249.06320156,0
+CBT.US,D,20070109,000000,33.4614,34.3203,33.4614,34.1094,702826.50191709,0
+CBT.US,D,20070110,000000,34.0306,34.594,33.7667,34.5409,510545.82954972,0
+CBT.US,D,20070111,000000,34.5576,35.5051,34.5486,35.2519,429232.63256455,0
+CBT.US,D,20070112,000000,35.1426,35.2756,34.8717,35.1928,367160.29621157,0
+CBT.US,D,20070116,000000,35.2756,35.6636,35.0934,35.4351,837905.46634589,0
+CBT.US,D,20070117,000000,35.4046,35.5858,35.2923,35.4577,343564.60437877,0
+CBT.US,D,20070118,000000,35.4263,35.6577,35.2667,35.2667,217187.17956041,0
+CBT.US,D,20070119,000000,35.1997,35.3544,34.7221,35.2756,292171.7071883,0
+CBT.US,D,20070122,000000,35.3297,35.3297,34.4719,34.5793,501444.24249393,0
+CBT.US,D,20070123,000000,34.4581,34.9052,34.3429,34.7132,500920.32248938,0
+CBT.US,D,20070124,000000,34.8284,35.0697,34.7221,34.7772,501583.34528583,0
+CBT.US,D,20070125,000000,35.0934,35.6803,32.9236,32.9236,1294414.4303102,0
+CBT.US,D,20070126,000000,32.9986,33.4614,32.7406,33.3491,633633.52410694,0
+CBT.US,D,20070129,000000,33.42,33.4614,33.0073,33.0931,502108.28063923,0
+CBT.US,D,20070130,000000,33.2812,33.3875,32.9404,33.3264,580792.73946204,0
+CBT.US,D,20070131,000000,33.1984,34.2582,33.1984,33.9508,496971.63082718,0
+CBT.US,D,20070201,000000,34.1921,34.5242,34.1754,34.3123,223644.79822113,0
+CBT.US,D,20070202,000000,34.5242,34.922,34.4651,34.7772,561416.83743333,0
+CBT.US,D,20070205,000000,34.8216,34.981,34.5015,34.5636,284795.19782192,0
+CBT.US,D,20070206,000000,34.6394,35.2923,34.603,35.0934,857800.21163493,0
+CBT.US,D,20070207,000000,35.1347,35.3672,35.0106,35.3465,433717.42841744,0
+CBT.US,D,20070208,000000,35.3297,35.9984,35.1259,35.7354,747758.7344003,0
+CBT.US,D,20070209,000000,35.6803,35.7444,35.5228,35.5622,490642.96146991,0
+CBT.US,D,20070212,000000,35.3297,35.7157,35.3297,35.5503,381653.38563975,0
+CBT.US,D,20070213,000000,35.6508,35.7099,35.4745,35.6331,420261.01016105,0
+CBT.US,D,20070214,000000,35.6577,35.8162,35.4971,35.6636,684324.8152448,0
+CBT.US,D,20070215,000000,35.5503,35.6636,35.1347,35.5149,926996.23549163,0
+CBT.US,D,20070216,000000,35.4657,35.968,35.3741,35.7099,926337.27409056,0
+CBT.US,D,20070220,000000,35.7788,36.3018,35.7788,36.2762,341988.78296973,0
+CBT.US,D,20070221,000000,36.0565,36.1944,35.7788,35.9453,335929.18105664,0
+CBT.US,D,20070222,000000,35.8753,36.0635,35.7788,35.968,255533.85942829,0
+CBT.US,D,20070223,000000,35.9108,36.0892,35.702,35.897,197682.32822825,0
+CBT.US,D,20070226,000000,36.0348,36.1186,35.5503,35.6636,276559.7033318,0
+CBT.US,D,20070227,000000,35.2844,35.2844,33.8692,34.3429,573146.14730261,0
+CBT.US,D,20070228,000000,34.2218,34.2839,33.3413,33.8947,895098.03614487,0
+CBT.US,D,20070301,000000,33.3875,33.9351,32.8488,33.5294,811416.03030191,0
+CBT.US,D,20070302,000000,33.5294,33.9351,33.3097,33.5067,536114.34419034,0
+CBT.US,D,20070305,000000,33.1571,33.6387,32.9699,33.2733,703216.39587397,0
+CBT.US,D,20070306,000000,33.5294,34.4128,33.3875,34.2759,800742.68323249,0
+CBT.US,D,20070307,000000,34.1834,34.7378,34.07,34.3123,766214.73037452,0
+CBT.US,D,20070308,000000,34.4935,34.6984,33.9815,34.0533,492617.81497542,0
+CBT.US,D,20070309,000000,34.2355,34.4788,34.0533,34.334,292038.69648947,0
+CBT.US,D,20070312,000000,35.0934,35.7354,34.9575,35.702,644699.81117977,0
+CBT.US,D,20070313,000000,35.5149,35.7444,34.6394,34.7378,410383.69658691,0
+CBT.US,D,20070314,000000,34.8156,34.9052,34.1587,34.7063,355563.9970411,0
+CBT.US,D,20070315,000000,34.7063,35.6636,34.7063,35.3672,481286.52185376,0
+CBT.US,D,20070316,000000,35.4509,35.6193,35.0106,35.0481,322880.93303636,0
+CBT.US,D,20070319,000000,35.2391,35.3602,35.0934,35.2844,275300.67076273,0
+CBT.US,D,20070320,000000,35.2312,35.6636,35.2312,35.6262,206640.75109673,0
+CBT.US,D,20070321,000000,35.6193,36.551,35.4046,36.4279,543362.91960212,0
+CBT.US,D,20070322,000000,36.4614,36.8032,36.3087,36.6485,428572.65581463,0
+CBT.US,D,20070323,000000,36.5894,36.7538,36.2939,36.4357,513313.67050398,0
+CBT.US,D,20070326,000000,36.3796,36.4279,35.9108,36.2851,464284.50542706,0
+CBT.US,D,20070327,000000,36.2624,36.4279,36.0348,36.3619,522538.11477012,0
+CBT.US,D,20070328,000000,36.1944,36.2939,35.7157,35.7788,402215.21512063,0
+CBT.US,D,20070329,000000,35.968,36.164,35.5277,36.1049,399446.35881751,0
+CBT.US,D,20070330,000000,36.1482,36.3856,35.8252,36.2211,336585.09641118,0
+CBT.US,D,20070402,000000,36.1876,36.226,35.6508,36.0565,333423.30010466,0
+CBT.US,D,20070403,000000,36.2467,36.6485,36.1186,36.424,505667.07834455,0
+CBT.US,D,20070404,000000,36.4821,36.7686,36.1482,36.5746,468897.23523455,0
+CBT.US,D,20070405,000000,36.424,36.5746,36.1482,36.2211,338823.94061667,0
+CBT.US,D,20070409,000000,36.4073,36.8563,36.4073,36.681,295204.55419138,0
+CBT.US,D,20070410,000000,36.3087,37.1645,36.3087,36.8711,407486.9063292,0
+CBT.US,D,20070411,000000,36.9322,37.1991,36.6337,36.9322,283602.16292783,0
+CBT.US,D,20070412,000000,36.7854,37.3014,34.856,37.2572,205988.89713759,0
+CBT.US,D,20070413,000000,37.1902,37.2513,35.9039,36.4279,566816.46259649,0
+CBT.US,D,20070416,000000,36.5667,36.9755,36.4073,36.9755,261199.50598911,0
+CBT.US,D,20070417,000000,37.1055,37.2572,36.8326,37.1991,276620.62426255,0
+CBT.US,D,20070418,000000,37.3635,37.3635,36.9242,36.9893,294808.56814143,0
+CBT.US,D,20070419,000000,36.7775,36.8326,36.3245,36.613,292304.71788713,0
+CBT.US,D,20070420,000000,36.8858,37.0542,36.6199,37.0542,379153.59678083,0
+CBT.US,D,20070423,000000,36.9154,37.1478,36.8563,37.1183,147077.34174229,0
+CBT.US,D,20070424,000000,37.2206,37.4827,36.8406,37.2138,365974.36875942,0
+CBT.US,D,20070425,000000,37.3635,37.8402,37.0917,37.7663,335137.20895674,0
+CBT.US,D,20070426,000000,35.4509,35.8399,32.7119,35.0934,1752639.3338241,0
+CBT.US,D,20070427,000000,35.6262,35.6262,34.7132,34.9141,935954.65836011,0
+CBT.US,D,20070430,000000,35.0559,35.4351,34.327,34.3714,458750.85421622,0
+CBT.US,D,20070501,000000,34.2839,34.3636,32.9699,33.3875,1088711.8615471,0
+CBT.US,D,20070502,000000,33.615,35.0106,33.615,34.6768,1048366.9751502,0
+CBT.US,D,20070503,000000,34.6698,34.9436,34.4935,34.7999,690036.1525037,0
+CBT.US,D,20070504,000000,34.7999,35.187,34.7221,34.922,409725.75053469,0
+CBT.US,D,20070507,000000,35.0195,35.4657,34.9052,35.1347,412761.6435843,0
+CBT.US,D,20070508,000000,34.8797,35.1347,34.5319,35.0855,444121.70804267,0
+CBT.US,D,20070509,000000,34.9436,35.4745,34.8422,35.3672,242088.6100092,0
+CBT.US,D,20070510,000000,35.0934,35.1347,34.7703,34.9298,605304.27595396,0
+CBT.US,D,20070511,000000,35.0195,35.0559,34.7063,34.8974,336191.14105892,0
+CBT.US,D,20070514,000000,34.7132,34.8717,33.7667,34.6768,1162771.4063763,0
+CBT.US,D,20070515,000000,34.7536,35.0195,34.405,34.4207,568561.84726281,0
+CBT.US,D,20070516,000000,34.4935,34.8156,34.3803,34.6177,462047.69191927,0
+CBT.US,D,20070517,000000,34.4867,35.3672,34.4867,35.0934,476015.84599405,0
+CBT.US,D,20070518,000000,35.247,35.6331,34.981,35.3672,391937.85410114,0
+CBT.US,D,20070521,000000,35.2391,35.8823,35.2391,35.7621,404327.14072036,0
+CBT.US,D,20070522,000000,35.8556,36.0792,35.7354,35.9453,305746.92125967,0
+CBT.US,D,20070523,000000,35.9108,36.0713,35.5927,35.8005,278863.52986344,0
+CBT.US,D,20070524,000000,35.8753,35.8753,34.9752,35.0411,379547.55213309,0
+CBT.US,D,20070525,000000,35.0559,35.4874,34.8284,35.4263,262125.50413669,0
+CBT.US,D,20070529,000000,35.4263,36.0792,35.3918,35.6577,350425.31653137,0
+CBT.US,D,20070530,000000,35.4351,36.2693,35.1701,36.1876,825595.37693667,0
+CBT.US,D,20070531,000000,36.2318,36.7775,36.2043,36.6573,1376392.6807893,0
+CBT.US,D,20070601,000000,36.6258,36.9242,36.354,36.7303,417896.26269866,0
+CBT.US,D,20070604,000000,36.5746,36.7303,36.4073,36.613,406167.96817821,0
+CBT.US,D,20070605,000000,36.5825,36.6573,36.2467,36.4614,362943.55245402,0
+CBT.US,D,20070606,000000,36.3796,36.3856,35.5769,35.6429,442837.29175245,0
+CBT.US,D,20070607,000000,35.5149,35.5277,34.8974,34.8974,438460.12287724,0
+CBT.US,D,20070608,000000,34.7999,35.1101,34.5861,35.0697,408670.80308367,0
+CBT.US,D,20070611,000000,35.0559,36.3472,35.0106,36.1266,606750.1327107,0
+CBT.US,D,20070612,000000,36.0418,36.4682,35.6715,36.164,644963.80187975,0
+CBT.US,D,20070613,000000,36.3472,36.7942,36.2851,36.6721,442539.79454056,0
+CBT.US,D,20070614,000000,36.4279,36.5352,36.0221,36.3856,541384.00470122,0
+CBT.US,D,20070615,000000,36.424,36.4821,36.2318,36.2555,679626.79613424,0
+CBT.US,D,20070618,000000,36.2762,36.5352,36.1717,36.416,547312.62661316,0
+CBT.US,D,20070619,000000,36.3087,36.5894,36.2121,36.4357,358986.73800105,0
+CBT.US,D,20070620,000000,36.5352,36.7775,36.0892,36.0892,568141.49284056,0
+CBT.US,D,20070621,000000,35.8902,36.0418,35.3829,35.7532,569325.38959502,0
+CBT.US,D,20070622,000000,35.6636,36.0713,35.4351,35.9984,678701.81333551,0
+CBT.US,D,20070625,000000,36.0418,36.226,35.444,35.4745,343175.72577073,0
+CBT.US,D,20070626,000000,35.6016,36.2211,35.6016,35.9453,596732.70099581,0
+CBT.US,D,20070627,000000,35.6636,36.3796,35.4814,36.3472,361888.605003,0
+CBT.US,D,20070628,000000,36.4073,36.5352,35.9354,36.0713,408141.80633488,0
+CBT.US,D,20070629,000000,36.2555,36.4889,36.0064,36.1807,455191.04116205,0
+CBT.US,D,20070702,000000,36.3472,36.5667,36.1807,36.4357,550476.45361739,0
+CBT.US,D,20070703,000000,36.4534,36.8563,36.4534,36.5746,339613.88201887,0
+CBT.US,D,20070705,000000,36.4821,36.8032,36.4771,36.613,289803.91367936,0
+CBT.US,D,20070706,000000,36.424,36.4978,36.0281,36.3245,685556.43339504,0
+CBT.US,D,20070709,000000,35.3602,36.416,35.1012,35.8252,960072.23949978,0
+CBT.US,D,20070710,000000,35.5375,35.5622,35.0195,35.1928,667247.66300349,0
+CBT.US,D,20070711,000000,35.2234,35.4745,34.981,35.2923,557195.01693154,0
+CBT.US,D,20070712,000000,35.4263,35.8399,35.4046,35.7848,480361.53905504,0
+CBT.US,D,20070713,000000,35.8252,36.0635,35.8005,36.0142,399974.34021745,0
+CBT.US,D,20070716,000000,35.9827,36.3472,35.8626,36.1717,468238.27383348,0
+CBT.US,D,20070717,000000,36.3472,37.0848,36.1343,36.5983,561810.79278558,0
+CBT.US,D,20070718,000000,36.5115,36.7942,36.2211,36.3796,435561.30192183,0
+CBT.US,D,20070719,000000,36.5746,37.2857,36.5746,37.0759,440563.9256862,0
+CBT.US,D,20070720,000000,36.8711,36.9449,36.0565,36.5048,386269.16149379,0
+CBT.US,D,20070723,000000,36.4682,36.747,36.3245,36.4003,450315.33600343,0
+CBT.US,D,20070724,000000,36.1944,36.4614,35.6262,35.8162,593569.88934044,0
+CBT.US,D,20070725,000000,35.968,36.4614,35.5927,36.0142,576699.86826371,0
+CBT.US,D,20070726,000000,32.3484,33.3491,30.5638,31.3311,2443077.5644708,0
+CBT.US,D,20070727,000000,31.1499,31.2553,28.9387,29.7839,1843047.0104231,0
+CBT.US,D,20070730,000000,29.775,30.7392,29.5948,30.4743,1037160.5699367,0
+CBT.US,D,20070731,000000,30.6022,31.4227,30.4132,30.6407,1031102.9987213,0
+CBT.US,D,20070801,000000,30.6112,30.7834,30.1482,30.6614,1039538.516934,0
+CBT.US,D,20070802,000000,30.6565,31.2868,30.5196,30.8809,818531.59501486,0
+CBT.US,D,20070803,000000,30.9193,31.1135,29.7297,29.7582,721799.31045394,0
+CBT.US,D,20070806,000000,29.9109,30.1098,29.1132,30.0182,905646.49530623,0
+CBT.US,D,20070807,000000,29.8292,30.0469,29.0334,29.4953,1399057.2977304,0
+CBT.US,D,20070808,000000,29.7839,30.496,28.5291,28.9359,1104114.7035413,0
+CBT.US,D,20070809,000000,28.3744,29.7445,26.8784,26.974,1376911.5240498,0
+CBT.US,D,20070810,000000,26.974,30.4673,26.1615,30.2004,1213900.3128667,0
+CBT.US,D,20070813,000000,30.5402,31.0544,29.0156,29.6687,1047052.0983946,0
+CBT.US,D,20070814,000000,29.7071,30.0045,28.7192,28.7675,739066.33292946,0
+CBT.US,D,20070815,000000,28.6463,29.4874,27.9441,28.2819,756196.28331078,0
+CBT.US,D,20070816,000000,28.2425,29.1771,27.8781,29.1546,776358.06534632,0
+CBT.US,D,20070817,000000,29.1546,30.0469,28.0977,29.2441,648261.65493164,0
+CBT.US,D,20070820,000000,29.3722,30.0114,28.9103,29.7671,604906.25920632,0
+CBT.US,D,20070821,000000,29.4037,29.6687,29.0569,29.0569,756196.28331078,0
+CBT.US,D,20070822,000000,29.3289,30.1098,29.3289,29.7839,522800.07477241,0
+CBT.US,D,20070823,000000,29.8498,29.9257,29.2362,29.6086,526618.80178231,0
+CBT.US,D,20070824,000000,29.514,30.2457,29.4204,30.2221,548633.59546186,0
+CBT.US,D,20070827,000000,30.1857,30.5097,29.7996,29.8725,438324.06613186,0
+CBT.US,D,20070828,000000,29.6913,29.8971,29.0846,29.0905,462442.66262037,0
+CBT.US,D,20070829,000000,29.2441,30.0182,29.2441,30.0045,379280.51538658,0
+CBT.US,D,20070830,000000,29.7071,30.6407,29.6755,30.3965,572616.13520499,0
+CBT.US,D,20070831,000000,30.6929,31.0474,30.4743,30.6112,582236.56552109,0
+CBT.US,D,20070904,000000,30.4289,30.5945,29.9109,30.36,352272.23608229,0
+CBT.US,D,20070905,000000,30.0941,30.3443,29.7839,29.9424,408141.80633488,0
+CBT.US,D,20070906,000000,29.9581,30.1936,29.5948,29.8233,394831.59831233,0
+CBT.US,D,20070907,000000,29.514,29.5475,28.205,28.3045,1006197.5068771,0
+CBT.US,D,20070910,000000,28.4188,28.6847,27.9441,28.3676,725491.11885809,0
+CBT.US,D,20070911,000000,28.4917,28.928,28.4493,28.9191,487613.16051337,0
+CBT.US,D,20070912,000000,28.8856,29.1466,28.4188,28.4809,586320.29857981,0
+CBT.US,D,20070913,000000,28.667,28.667,28.08,28.1529,518191.40636028,0
+CBT.US,D,20070914,000000,27.9441,28.5764,27.8564,28.4809,498024.54758051,0
+CBT.US,D,20070917,000000,28.4188,28.5685,28.205,28.2277,327756.63819498,0
+CBT.US,D,20070918,000000,28.5035,30.4211,28.473,30.3354,760810.02846712,0
+CBT.US,D,20070919,000000,30.36,30.6614,29.8233,29.9581,817348.71360926,0
+CBT.US,D,20070920,000000,29.973,30.0684,29.1377,29.193,1179892.2186179,0
+CBT.US,D,20070921,000000,29.3339,29.906,29.2756,29.8498,1008703.387829,0
+CBT.US,D,20070924,000000,29.973,30.0646,28.7675,28.8403,622823.1049433,0
+CBT.US,D,20070925,000000,28.6807,28.6937,27.6713,27.7629,1130733.0888887,0
+CBT.US,D,20070926,000000,27.9608,28.1883,27.5166,28.0071,1027281.2256648,0
+CBT.US,D,20070927,000000,28.1608,28.2563,27.6871,27.8781,1866240.6241129,0
+CBT.US,D,20070928,000000,27.8781,28.0396,26.512,26.9582,1297575.2112678,0
+CBT.US,D,20071001,000000,26.9582,27.5717,26.9582,27.564,650896.48518708,0
+CBT.US,D,20071002,000000,27.5236,27.7629,27.1335,27.6053,646021.79537731,0
+CBT.US,D,20071003,000000,27.5088,27.8485,27.2902,27.4132,416708.3045488,0
+CBT.US,D,20071004,000000,27.555,27.8781,27.3493,27.8013,525302.90967785,0
+CBT.US,D,20071005,000000,28.0515,28.6384,27.9529,28.6266,450579.32670339,0
+CBT.US,D,20071008,000000,28.5597,30.7254,28.1676,28.3045,520031.21846929,0
+CBT.US,D,20071009,000000,28.4493,28.8778,28.3292,28.7822,586581.24323323,0
+CBT.US,D,20071010,000000,28.7605,28.8275,28.3833,28.536,314182.43947246,0
+CBT.US,D,20071011,000000,28.5448,29.1771,28.4001,28.6463,480890.53580382,0
+CBT.US,D,20071012,000000,28.6581,29.1377,28.6178,28.9191,324859.84793727,0
+CBT.US,D,20071015,000000,28.8639,28.9931,28.2563,28.4001,454405.16115523,0
+CBT.US,D,20071016,000000,28.1883,28.3744,27.5492,27.7333,600952.49079989,0
+CBT.US,D,20071017,000000,27.9441,27.9608,27.2222,27.564,381653.38563975,0
+CBT.US,D,20071018,000000,27.5029,27.826,27.3266,27.4508,304954.94915977,0
+CBT.US,D,20071019,000000,27.4054,27.4221,26.4756,26.4756,509755.8881475,0
+CBT.US,D,20071022,000000,26.3072,27.817,26.2106,27.6378,755402.28051319,0
+CBT.US,D,20071023,000000,27.7048,28.205,27.5974,28.1608,440696.93638503,0
+CBT.US,D,20071024,000000,28.0396,28.2563,27.5088,28.1066,348181.39558165,0
+CBT.US,D,20071025,000000,28.1883,28.1883,27.3266,27.7275,458094.93886168,0
+CBT.US,D,20071026,000000,27.8998,28.08,26.7268,27.17,578280.76641697,0
+CBT.US,D,20071029,000000,27.3167,27.5295,27.0065,27.2133,318266.17253117,0
+CBT.US,D,20071030,000000,27.1424,27.564,27.0222,27.0222,249209.2514664,0
+CBT.US,D,20071031,000000,26.8854,27.1287,25.736,26.5643,962701.99301098,0
+CBT.US,D,20071101,000000,26.9228,29.0156,26.2757,27.6575,1911445.9854357,0
+CBT.US,D,20071102,000000,27.6506,27.826,26.6726,27.6713,1076440.355394,0
+CBT.US,D,20071105,000000,27.2222,27.2222,26.2452,26.5289,868477.62009974,0
+CBT.US,D,20071106,000000,26.3623,26.5958,25.7863,26.3151,612767.08997226,0
+CBT.US,D,20071107,000000,25.6661,26.0581,25.2288,25.2898,763334.18569835,0
+CBT.US,D,20071108,000000,25.4051,25.5046,24.4941,24.8506,1045074.1988426,0
+CBT.US,D,20071109,000000,24.6142,24.6615,24.0017,24.303,1088562.6052666,0
+CBT.US,D,20071112,000000,24.237,25.2356,24.237,24.9894,855445.617661,0
+CBT.US,D,20071113,000000,25.2672,25.4888,24.7491,25.3066,1284665.0506905,0
+CBT.US,D,20071114,000000,25.3873,25.5046,25.0869,25.3154,539932.0558514,0
+CBT.US,D,20071115,000000,25.3066,25.4119,24.9422,25.1086,860569.06793804,0
+CBT.US,D,20071116,000000,25.2456,25.344,24.6063,24.7422,594361.86144034,0
+CBT.US,D,20071119,000000,24.6457,24.6457,23.8489,23.9317,1099111.0644281,0
+CBT.US,D,20071120,000000,23.9691,24.2981,23.4087,23.7584,616369.54767795,0
+CBT.US,D,20071121,000000,23.6431,23.715,23.0995,23.5515,531762.55903628,0
+CBT.US,D,20071123,000000,23.6658,23.9623,23.4855,23.782,129813.3653133,0
+CBT.US,D,20071126,000000,23.7868,23.9691,23.2659,23.3111,397865.46066425,0
+CBT.US,D,20071127,000000,23.3702,24.1966,23.3702,23.8726,558419.52763985,0
+CBT.US,D,20071128,000000,23.8726,24.6142,23.5998,24.5413,673697.15887345,0
+CBT.US,D,20071129,000000,24.3729,25.1835,24.3729,24.9264,388109.98895163,0
+CBT.US,D,20071130,000000,25.1549,26.1171,25.1549,26.1171,1128495.2600321,0
+CBT.US,D,20071203,000000,26.0157,26.7485,25.8886,26.0491,832370.7997862,0
+CBT.US,D,20071204,000000,26.0491,26.5958,26.0491,26.3072,561940.75743787,0
+CBT.US,D,20071205,000000,26.6322,26.974,26.0491,26.4126,833163.78723495,0
+CBT.US,D,20071206,000000,26.3072,27.0409,26.2106,26.9435,585269.41252417,0
+CBT.US,D,20071207,000000,26.9513,27.0586,26.4057,26.5721,521747.15801907,0
+CBT.US,D,20071210,000000,26.5721,26.908,26.4205,26.8597,275435.71215924,0
+CBT.US,D,20071211,000000,26.974,27.2133,25.8108,25.8285,345416.60067392,0
+CBT.US,D,20071212,000000,26.3791,26.7011,25.5243,26.0403,366559.20969473,0
+CBT.US,D,20071213,000000,25.802,26.1132,25.7606,25.9132,355563.9970411,0
+CBT.US,D,20071214,000000,26.3298,26.3298,25.3578,25.4976,512387.67235641,0
+CBT.US,D,20071217,000000,25.4189,25.4189,24.4635,24.4941,498024.54758051,0
+CBT.US,D,20071218,000000,24.8309,25.4268,24.6379,25.3637,441883.87918603,0
+CBT.US,D,20071219,000000,25.274,25.4268,25.0623,25.2672,377177.72792646,0
+CBT.US,D,20071220,000000,25.5046,25.5173,24.8851,25.2987,414601.4556933,0
+CBT.US,D,20071221,000000,25.2672,25.6936,25.2356,25.5173,604906.25920632,0
+CBT.US,D,20071224,000000,25.4671,25.5627,25.0623,25.3873,158800.55951852,0
+CBT.US,D,20071226,000000,25.3518,25.6098,25.2603,25.4809,246970.4072609,0
+CBT.US,D,20071227,000000,25.5243,25.6021,25.1244,25.3637,434637.33447194,0
+CBT.US,D,20071228,000000,25.5883,25.8108,25.0623,25.7537,531892.52368856,0
+CBT.US,D,20071231,000000,25.6729,25.7537,25.2288,25.2987,685165.52408931,0
+CBT.US,D,20080102,000000,25.1717,25.2288,24.2044,24.431,599369.56194894,0
+CBT.US,D,20080103,000000,24.426,24.439,23.9858,24.1799,667105.51416504,0
+CBT.US,D,20080104,000000,23.912,24.5315,23.8656,24.1592,618741.40258227,0
+CBT.US,D,20080107,000000,24.1966,24.7324,23.912,24.3178,527417.88132413,0
+CBT.US,D,20080108,000000,24.4941,24.564,23.4176,23.5584,566158.51654427,0
+CBT.US,D,20080109,000000,23.522,23.7347,22.9872,23.5101,769241.48528451,0
+CBT.US,D,20080110,000000,23.3782,23.585,22.8788,23.3171,758569.15356394,0
+CBT.US,D,20080111,000000,23.3221,23.7721,23.1437,23.5682,440959.91173614,0
+CBT.US,D,20080114,000000,23.782,24.2134,23.6519,24.1159,398395.47276188,0
+CBT.US,D,20080115,000000,23.8342,23.8342,23.0827,23.4481,675539.00168013,0
+CBT.US,D,20080116,000000,23.3702,24.0775,23.1437,23.5288,594098.88608922,0
+CBT.US,D,20080117,000000,23.5761,23.7504,22.8099,22.8336,609649.96901495,0
+CBT.US,D,20080118,000000,22.9291,23.0502,22.3549,22.5332,622959.16168867,0
+CBT.US,D,20080122,000000,21.7768,22.3195,21.3217,21.4212,1081948.6228837,0
+CBT.US,D,20080123,000000,21.172,23.0669,21.0193,22.9783,831585.93512822,0
+CBT.US,D,20080124,000000,24.2823,25.4189,23.6903,23.8962,1790785.9899692,0
+CBT.US,D,20080125,000000,24.0144,24.3562,23.6816,23.8656,933316.78205814,0
+CBT.US,D,20080128,000000,23.6746,23.6746,22.6947,23.4423,869023.87777892,0
+CBT.US,D,20080129,000000,23.5584,23.5584,22.6828,22.8256,819558.1126982,0
+CBT.US,D,20080130,000000,22.7942,22.8867,22.1924,22.2378,856486.35022817,0
+CBT.US,D,20080131,000000,21.9047,22.7242,21.7935,22.5065,670271.37186695,0
+CBT.US,D,20080201,000000,22.5194,23.2659,22.2378,23.1714,648660.68702813,0
+CBT.US,D,20080204,000000,23.1507,23.4481,22.8473,23.1566,563785.6462911,0
+CBT.US,D,20080205,000000,23.0669,23.3457,22.415,22.4622,463232.60402258,0
+CBT.US,D,20080206,000000,22.4848,22.8473,22.1924,22.7104,862941.93819122,0
+CBT.US,D,20080207,000000,22.5578,22.8995,21.9364,22.2091,622959.16168867,0
+CBT.US,D,20080208,000000,22.1431,22.4987,22.0879,22.2869,344840.89787822,0
+CBT.US,D,20080211,000000,22.2652,22.2652,21.5414,22.0151,362023.64639952,0
+CBT.US,D,20080212,000000,22.1677,22.5332,21.9432,22.0879,388109.98895163,0
+CBT.US,D,20080213,000000,22.2218,22.6336,21.9432,22.0417,453220.24905192,0
+CBT.US,D,20080214,000000,22.0279,22.0969,21.5729,21.7029,302188.12355435,0
+CBT.US,D,20080215,000000,21.5729,21.7541,21.2823,21.4212,343225.47786419,0
+CBT.US,D,20080219,000000,21.6487,21.7029,21.0587,21.2232,693732.02230323,0
+CBT.US,D,20080220,000000,21.1632,21.6645,21.1455,21.6645,691488.10135352,0
+CBT.US,D,20080221,000000,21.7472,21.9284,20.9692,20.9967,461648.65982277,0
+CBT.US,D,20080222,000000,21.0725,21.2085,20.8441,21.1996,542110.99447498,0
+CBT.US,D,20080225,000000,21.1375,21.7314,20.9495,21.6861,531364.54228864,0
+CBT.US,D,20080226,000000,21.5807,21.9688,21.5482,21.8309,513442.61980743,0
+CBT.US,D,20080227,000000,21.5582,21.9599,21.4813,21.8556,505667.07834455,0
+CBT.US,D,20080228,000000,21.5966,22.0151,21.3681,21.4429,472107.76828569,0
+CBT.US,D,20080229,000000,21.3513,21.4065,20.7386,20.7909,505667.07834455,0
+CBT.US,D,20080303,000000,20.7309,20.8352,20.3584,20.7554,411089.3640349,0
+CBT.US,D,20080304,000000,20.523,20.9071,20.395,20.7309,547931.98940925,0
+CBT.US,D,20080305,000000,20.9208,21.2331,20.6471,20.9632,441089.87638844,0
+CBT.US,D,20080306,000000,20.8982,21.1316,20.6411,20.7386,467451.37847782,0
+CBT.US,D,20080307,000000,20.586,20.7987,19.9567,19.9813,546370.38288406,0
+CBT.US,D,20080310,000000,19.9567,20.26,19.5745,19.6228,625724.97194524,0
+CBT.US,D,20080311,000000,20.322,20.3791,19.742,20.3507,657090.11314784,0
+CBT.US,D,20080312,000000,20.2994,20.6895,20.1074,20.3507,395360.5950611,0
+CBT.US,D,20080313,000000,20.1478,20.6962,19.7893,20.5309,462833.57192609,0
+CBT.US,D,20080314,000000,20.7386,20.7386,19.5666,19.7656,569583.28820191,0
+CBT.US,D,20080317,000000,19.3539,20.0119,19.3293,19.677,453564.45231072,0
+CBT.US,D,20080318,000000,19.9321,20.3507,19.7567,20.3133,623224.16773748,0
+CBT.US,D,20080319,000000,20.4669,21.042,20.0246,20.0246,735310.55754802,0
+CBT.US,D,20080320,000000,20.1074,20.586,19.9163,20.5033,724864.64862009,0
+CBT.US,D,20080324,000000,20.586,21.9521,20.517,21.4971,863077.99493658,0
+CBT.US,D,20080325,000000,21.4971,22.2948,21.436,22.2712,1165789.0231467,0
+CBT.US,D,20080326,000000,22.151,22.3233,21.693,21.8605,968509.78841026,0
+CBT.US,D,20080327,000000,21.8162,21.9757,21.4744,21.5197,401429.3351138,0
+CBT.US,D,20080328,000000,21.5197,21.5197,20.9208,21.0952,623174.41564402,0
+CBT.US,D,20080331,000000,20.9573,21.3513,20.6825,21.2479,705051.13123874,0
+CBT.US,D,20080401,000000,21.0135,21.885,20.9869,21.8398,580529.76411092,0
+CBT.US,D,20080402,000000,21.761,22.2003,21.6113,22.0151,473912.04318509,0
+CBT.US,D,20080403,000000,21.9047,22.5489,21.7837,22.3687,550236.83128972,0
+CBT.US,D,20080404,000000,22.3026,22.4377,21.8783,22.3549,381915.34564203,0
+CBT.US,D,20080407,000000,22.5756,23.2186,22.5756,23.0414,842781.17150451,0
+CBT.US,D,20080408,000000,22.871,22.9872,22.4711,22.871,471669.13758421,0
+CBT.US,D,20080409,000000,23.0089,23.125,22.3195,22.3598,503296.23878908,0
+CBT.US,D,20080410,000000,22.3233,22.7784,22.2091,22.7784,330391.46845042,0
+CBT.US,D,20080411,000000,22.3195,22.7104,22.1796,22.2869,293755.6513881,0
+CBT.US,D,20080414,000000,22.2308,22.3549,21.9107,22.0072,512600.89561406,0
+CBT.US,D,20080415,000000,22.0879,22.1677,21.693,21.885,477844.48926574,0
+CBT.US,D,20080416,000000,21.9364,22.4071,21.627,22.3834,520076.90916735,0
+CBT.US,D,20080417,000000,22.348,22.5135,22.0072,22.4377,358310.51566961,0
+CBT.US,D,20080418,000000,22.7193,23.0669,22.5135,22.9872,308691.43291314,0
+CBT.US,D,20080421,000000,22.7646,23.0147,22.4781,23.001,356585.43798021,0
+CBT.US,D,20080422,000000,22.9212,23.0147,21.9047,22.2003,484987.46839753,0
+CBT.US,D,20080423,000000,22.2555,22.2555,21.4429,21.4891,898130.88314795,0
+CBT.US,D,20080424,000000,21.4665,21.9107,21.172,21.6113,638662.54694131,0
+CBT.US,D,20080425,000000,21.6645,21.8605,21.4497,21.8605,500360.86527523,0
+CBT.US,D,20080428,000000,21.9364,22.0151,21.627,21.89,312112.1431754,0
+CBT.US,D,20080429,000000,21.898,22.0969,21.7246,21.7935,225999.39219507,0
+CBT.US,D,20080430,000000,21.9521,22.3834,21.8556,22.1263,564034.40675837,0
+CBT.US,D,20080501,000000,21.1937,23.522,21.1937,23.4855,1477423.9523643,0
+CBT.US,D,20080502,000000,23.522,23.9022,23.3457,23.6225,990185.45557523,0
+CBT.US,D,20080505,000000,23.6983,24.0618,23.5358,23.8726,664275.73693117,0
+CBT.US,D,20080506,000000,23.6431,24.0862,23.4009,23.7436,596580.3986689,0
+CBT.US,D,20080507,000000,23.8726,24.2823,23.7584,24.0144,652084.44333693,0
+CBT.US,D,20080508,000000,24.1159,24.4724,23.8962,24.3079,545652.53124992,0
+CBT.US,D,20080509,000000,24.0618,24.3562,23.9691,24.2901,301920.07145899,0
+CBT.US,D,20080512,000000,24.303,24.6221,24.1366,24.564,342318.77134469,0
+CBT.US,D,20080513,000000,24.5246,24.5985,24.1592,24.5029,436604.0651867,0
+CBT.US,D,20080514,000000,24.5157,25.3066,24.3641,25.1313,612138.58903657,0
+CBT.US,D,20080515,000000,25.0712,25.3805,24.8309,25.3154,317802.15810854,0
+CBT.US,D,20080516,000000,25.4268,25.5883,25.0033,25.4189,470949.25525238,0
+CBT.US,D,20080519,000000,25.4119,25.54,25.2002,25.4189,295690.90628862,0
+CBT.US,D,20080520,000000,25.2898,25.3371,24.9028,24.9658,317305.65252283,0
+CBT.US,D,20080521,000000,25.0544,25.3637,24.7885,24.8377,289240.39506981,0
+CBT.US,D,20080522,000000,24.7816,25.0249,24.5571,24.6063,353632.80353597,0
+CBT.US,D,20080523,000000,24.5758,24.7009,23.8489,24.2764,370695.74089343,0
+CBT.US,D,20080527,000000,24.2823,24.4193,23.8253,23.9623,558619.55136252,0
+CBT.US,D,20080528,000000,23.7928,23.8962,23.2737,23.8489,594941.62563143,0
+CBT.US,D,20080529,000000,23.9179,24.6063,23.8489,24.3562,1080634.7614769,0
+CBT.US,D,20080530,000000,24.3178,24.4793,23.8795,24.3079,615572.49883383,0
+CBT.US,D,20080602,000000,24.1296,24.2222,23.4855,23.8588,778459.83745759,0
+CBT.US,D,20080603,000000,23.9022,24.2597,23.6067,23.9858,561929.58860056,0
+CBT.US,D,20080604,000000,23.9454,24.5413,23.6816,24.3178,416570.21710575,0
+CBT.US,D,20080605,000000,24.3641,24.5571,23.8873,24.5571,1226994.251585,0
+CBT.US,D,20080606,000000,24.237,24.4053,23.6589,23.8095,822808.24435432,0
+CBT.US,D,20080609,000000,23.8194,23.8253,23.3457,23.6352,296809.82071694,0
+CBT.US,D,20080610,000000,23.522,23.5998,23.1802,23.4343,301556.57657212,0
+CBT.US,D,20080611,000000,23.3702,23.3702,22.3026,22.3834,807337.37398743,0
+CBT.US,D,20080612,000000,22.3687,22.8256,22.2308,22.3903,637553.78600145,0
+CBT.US,D,20080613,000000,22.5065,22.9291,22.4781,22.8178,500254.25364639,0
+CBT.US,D,20080616,000000,22.7784,22.8099,22.3303,22.7725,495740.01267696,0
+CBT.US,D,20080617,000000,22.8788,22.8788,22.3195,22.3233,390412.80013441,0
+CBT.US,D,20080618,000000,22.1864,22.3549,21.8556,22.1186,553389.48945664,0
+CBT.US,D,20080619,000000,22.1047,22.2378,21.8309,22.1924,509223.84535218,0
+CBT.US,D,20080620,000000,22.0151,22.0417,21.4665,21.5197,570033.0877407,0
+CBT.US,D,20080623,000000,20.8204,20.8441,19.9725,20.4816,778078.06629149,0
+CBT.US,D,20080624,000000,20.2058,20.4048,19.7125,19.7656,711628.56106329,0
+CBT.US,D,20080625,000000,19.7961,20.4511,19.7961,20.26,646616.78980109,0
+CBT.US,D,20080626,000000,20.1615,20.1615,19.5263,19.5578,665188.53554375,0
+CBT.US,D,20080627,000000,19.4879,19.6307,19.021,19.1599,1167693.8175817,0
+CBT.US,D,20080630,000000,19.0437,19.0437,18.3957,18.4469,918506.90379,0
+CBT.US,D,20080701,000000,18.1622,18.1622,17.5428,17.9968,829946.1467419,0
+CBT.US,D,20080702,000000,17.9317,18.2036,17.6423,17.6954,1213346.9477456,0
+CBT.US,D,20080703,000000,17.7486,17.7811,17.3232,17.4374,518288.87984951,0
+CBT.US,D,20080707,000000,17.5328,17.6875,17.1419,17.3309,751874.95862209,0
+CBT.US,D,20080708,000000,17.2868,17.9544,16.9882,17.8953,880928.84299857,0
+CBT.US,D,20080709,000000,17.9613,18.2863,17.5595,17.6216,818745.83362138,0
+CBT.US,D,20080710,000000,17.9022,17.9485,17.207,17.3232,667738.07649612,0
+CBT.US,D,20080711,000000,17.1419,17.8342,16.9971,17.4433,750282.89163152,0
+CBT.US,D,20080714,000000,17.6126,17.6126,17.0502,17.2305,678542.40356669,0
+CBT.US,D,20080715,000000,17.133,17.6875,16.68,17.3232,625951.39473791,0
+CBT.US,D,20080716,000000,17.4137,17.6216,16.9233,17.5891,524255.06966876,0
+CBT.US,D,20080717,000000,17.6954,18.8291,17.6954,18.7423,840272.24450598,0
+CBT.US,D,20080718,000000,18.6586,19.0901,18.5522,18.5985,719958.4829961,0
+CBT.US,D,20080721,000000,18.6448,18.8358,18.4379,18.6734,549810.38477439,0
+CBT.US,D,20080722,000000,18.5985,18.8358,18.3178,18.7767,573415.21474681,0
+CBT.US,D,20080723,000000,18.6586,19.8799,18.6586,19.2643,1134049.2182199,0
+CBT.US,D,20080724,000000,20.7554,22.1136,20.6027,20.6628,1640696.1082008,0
+CBT.US,D,20080725,000000,21.1375,21.1375,20.0758,20.1408,860098.96142235,0
+CBT.US,D,20080728,000000,20.0316,20.1694,19.029,19.0674,893019.61705705,0
+CBT.US,D,20080729,000000,19.029,19.6012,18.8635,19.414,935373.8788202,0
+CBT.US,D,20080730,000000,19.6445,19.8877,19.3845,19.7509,833041.94537343,0
+CBT.US,D,20080731,000000,19.6524,20.8037,19.5499,20.3584,1408326.4173457,0
+CBT.US,D,20080801,000000,20.5102,20.5102,19.9567,19.9725,424284.83763785,0
+CBT.US,D,20080804,000000,19.9163,19.9163,19.3293,19.3638,479865.03346933,0
+CBT.US,D,20080805,000000,19.4721,20.5102,19.3598,20.4108,970462.30424116,0
+CBT.US,D,20080806,000000,20.4816,20.6628,20.2826,20.4885,595002.54656218,0
+CBT.US,D,20080807,000000,20.3704,20.4048,19.9163,20.0029,433836.22423242,0
+CBT.US,D,20080808,000000,20.0551,20.9692,20.0187,20.914,627592.19847308,0
+CBT.US,D,20080811,000000,21.2085,22.28,20.7554,22.1864,1383668.67062,0
+CBT.US,D,20080812,000000,22.2003,22.7035,21.4971,21.566,618117.97839081,0
+CBT.US,D,20080813,000000,21.5729,21.7029,21.308,21.5414,537925.72653165,0
+CBT.US,D,20080814,000000,21.4813,22.0151,21.3158,21.7935,634247.81015879,0
+CBT.US,D,20080815,000000,21.8309,22.3392,21.6398,21.7246,452640.48486083,0
+CBT.US,D,20080818,000000,21.761,21.898,21.1316,21.1878,337061.29501996,0
+CBT.US,D,20080819,000000,21.1455,21.298,20.4363,20.5771,293544.45882812,0
+CBT.US,D,20080820,000000,20.7219,20.7219,20.0551,20.322,428507.67348848,0
+CBT.US,D,20080821,000000,20.2364,20.2906,19.9114,20.1852,355673.65471648,0
+CBT.US,D,20080822,000000,20.1921,20.4265,20.0316,20.322,246828.25842246,0
+CBT.US,D,20080825,000000,20.1921,20.2512,19.8444,19.9892,505873.1941603,0
+CBT.US,D,20080826,000000,19.9725,20.6117,19.9725,20.1921,598220.18705524,0
+CBT.US,D,20080827,000000,20.199,20.5643,20.1478,20.3507,331128.61171264,0
+CBT.US,D,20080828,000000,20.4945,21.0587,20.4185,20.8982,275258.0261112,0
+CBT.US,D,20080829,000000,20.8834,21.4497,20.8834,20.9967,714091.79736376,0
+CBT.US,D,20080902,000000,21.0046,22.0879,21.0046,21.3296,1202124.2969505,0
+CBT.US,D,20080903,000000,21.8605,23.132,21.8605,23.0748,1376806.9431186,0
+CBT.US,D,20080904,000000,22.9715,23.8656,22.9448,23.0502,1332196.5762196,0
+CBT.US,D,20080905,000000,22.9153,23.125,22.3303,22.8907,691343.92181739,0
+CBT.US,D,20080908,000000,23.193,23.6589,23.0827,23.5358,660421.47271165,0
+CBT.US,D,20080909,000000,23.6225,24.1592,22.8543,22.8543,1040783.3346192,0
+CBT.US,D,20080910,000000,23.1073,24.6536,23.001,24.2291,1645143.3361464,0
+CBT.US,D,20080911,000000,24.0301,24.4193,23.4855,24.1887,750050.37674578,0
+CBT.US,D,20080912,000000,24.1012,24.7009,23.9543,24.5157,999781.51751902,0
+CBT.US,D,20080915,000000,23.7436,24.439,23.4619,23.5998,790719.15942452,0
+CBT.US,D,20080916,000000,23.3111,23.9947,22.7784,23.8588,949965.45708643,0
+CBT.US,D,20080917,000000,23.5161,23.522,22.3303,22.5666,1039836.0141459,0
+CBT.US,D,20080918,000000,22.8404,24.0449,22.1186,23.715,1811648.3627086,0
+CBT.US,D,20080919,000000,24.6536,25.3873,24.2291,25.3873,1221613.9180499,0
+CBT.US,D,20080922,000000,25.2672,25.2672,24.5413,24.6615,1110083.9394071,0
+CBT.US,D,20080923,000000,24.7009,25.1549,23.8253,23.978,657382.53361549,0
+CBT.US,D,20080924,000000,23.978,24.2823,23.3615,23.7652,766620.86991293,0
+CBT.US,D,20080925,000000,24.1366,24.8466,23.8873,24.303,735038.44405727,0
+CBT.US,D,20080926,000000,23.8795,23.9947,23.3171,23.8962,785077.88123599,0
+CBT.US,D,20080929,000000,23.5761,23.8194,22.5756,23.522,1065402.4980889,0
+CBT.US,D,20080930,000000,23.9543,24.1592,23.4343,24.1159,855759.36045442,0
+CBT.US,D,20081001,000000,23.9406,24.2823,23.5682,24.0942,518921.44218059,0
+CBT.US,D,20081002,000000,23.978,24.2764,23.2826,23.5436,921525.53590924,0
+CBT.US,D,20081003,000000,23.8795,24.2537,22.8788,23.0334,765211.56571465,0
+CBT.US,D,20081006,000000,22.0879,22.5756,20.9692,22.28,1098698.8327965,0
+CBT.US,D,20081007,000000,22.4987,22.7725,20.4945,20.4945,1499699.6906974,0
+CBT.US,D,20081008,000000,20.2128,21.042,19.6445,19.9163,1528895.031416,0
+CBT.US,D,20081009,000000,19.9026,20.4422,18.0352,18.0913,1193155.7205935,0
+CBT.US,D,20081010,000000,17.202,18.5828,16.4732,17.6717,1659718.6688311,0
+CBT.US,D,20081013,000000,18.3267,19.7814,18.1889,19.7814,1241710.7177594,0
+CBT.US,D,20081014,000000,20.3447,20.777,19.218,19.806,1027283.2563625,0
+CBT.US,D,20081015,000000,19.3845,19.5499,17.4531,17.6048,960336.23019974,0
+CBT.US,D,20081016,000000,17.6048,18.9078,16.68,18.2273,2297434.9106479,0
+CBT.US,D,20081017,000000,17.7161,19.5322,17.4915,18.4292,828076.88951636,0
+CBT.US,D,20081020,000000,18.5661,19.5835,18.5364,19.2801,811487.10472114,0
+CBT.US,D,20081021,000000,19.029,19.6376,18.7767,18.8191,972600.6289109,0
+CBT.US,D,20081022,000000,18.3701,18.4686,17.4137,17.7988,1238872.8177348,0
+CBT.US,D,20081023,000000,17.9692,18.6892,17.1173,18.0125,1416519.2671843,0
+CBT.US,D,20081024,000000,16.9971,17.8678,16.7608,17.4226,945204.48634742,0
+CBT.US,D,20081027,000000,17.0286,17.7014,16.5136,16.5224,479347.20555785,0
+CBT.US,D,20081028,000000,16.7775,18.6291,16.224,18.6291,740592.40224504,0
+CBT.US,D,20081029,000000,18.5157,19.2337,18.1347,18.7857,784598.63658067,0
+CBT.US,D,20081030,000000,20.1852,20.1852,17.8431,19.2337,863558.25494075,0
+CBT.US,D,20081031,000000,19.0358,20.331,19.0358,20.068,726779.59654371,0
+CBT.US,D,20081103,000000,19.94,20.7141,19.7567,20.3654,514743.28167918,0
+CBT.US,D,20081104,000000,20.6962,20.9357,19.9892,20.2659,645434.9237443,0
+CBT.US,D,20081105,000000,20.0316,20.6117,19.3461,19.4229,470934.02501968,0
+CBT.US,D,20081106,000000,19.3392,19.6307,18.3957,18.3957,584067.23949047,0
+CBT.US,D,20081107,000000,18.5287,19.021,18.3464,18.8635,556808.16902121,0
+CBT.US,D,20081110,000000,19.2554,19.4308,17.8097,18.1967,503502.35460483,0
+CBT.US,D,20081111,000000,18.0125,18.1967,16.9647,17.391,521618.20871562,0
+CBT.US,D,20081112,000000,17.0868,17.0868,15.9108,15.965,640424.17718917,0
+CBT.US,D,20081113,000000,16.0556,17.202,15.1741,17.202,1018885.306057,0
+CBT.US,D,20081114,000000,16.9066,17.202,16.1471,16.224,528097.14970212,0
+CBT.US,D,20081117,000000,16.094,16.6731,15.9187,15.9246,564836.53234673,0
+CBT.US,D,20081118,000000,15.9738,16.2742,15.2519,15.8606,502345.8722692,0
+CBT.US,D,20081119,000000,15.8606,16.3392,14.4798,14.5033,602045.00615822,0
+CBT.US,D,20081120,000000,14.2897,14.8284,13.0881,13.1187,1090742.5592392,0
+CBT.US,D,20081121,000000,13.0448,13.6672,12.6873,13.5787,1457379.950795,0
+CBT.US,D,20081124,000000,13.7036,15.0953,13.4969,14.8126,689574.16877876,0
+CBT.US,D,20081125,000000,15.0509,15.0589,14.076,14.8126,786410.01892198,0
+CBT.US,D,20081126,000000,14.529,15.5041,14.2827,15.3593,715661.52667972,0
+CBT.US,D,20081128,000000,15.2214,15.7218,15.1023,15.7021,154572.64692366,0
+CBT.US,D,20081201,000000,15.4795,15.4795,13.3639,13.3865,946466.56496303,0
+CBT.US,D,20081202,000000,13.619,14.3872,13.5313,14.3724,603287.79314575,0
+CBT.US,D,20081203,000000,13.9222,14.7328,13.6672,14.268,767468.68619936,0
+CBT.US,D,20081204,000000,13.9469,14.5083,13.6268,14.006,498073.28432513,0
+CBT.US,D,20081205,000000,13.8938,14.5911,13.1097,14.5684,729352.49051953,0
+CBT.US,D,20081208,000000,14.9259,15.4645,14.463,15.0432,1013020.6511224,0
+CBT.US,D,20081209,000000,14.9653,15.568,14.7428,15.0953,1108693.9268369,0
+CBT.US,D,20081210,000000,15.3277,15.837,15.1584,15.6094,679110.99892046,0
+CBT.US,D,20081211,000000,13.355,14.0366,12.6725,12.7936,2150920.0721664,0
+CBT.US,D,20081212,000000,12.2864,13.16,12.1338,12.8842,1043946.1462746,0
+CBT.US,D,20081215,000000,12.8842,12.9305,11.4887,11.858,1458166.8461506,0
+CBT.US,D,20081216,000000,11.268,11.4581,10.1807,11.4049,1736044.4722847,0
+CBT.US,D,20081217,000000,11.1951,11.3823,10.8673,11.0267,1155196.9039848,0
+CBT.US,D,20081218,000000,11.1163,11.1163,10.6544,10.9647,1276918.9543442,0
+CBT.US,D,20081219,000000,10.9883,11.3232,10.754,11.1873,1181142.1130474,0
+CBT.US,D,20081222,000000,11.1489,11.1489,10.5333,10.8673,868608.60010089,0
+CBT.US,D,20081223,000000,10.8346,11.0612,10.4171,10.4714,596840.32797348,0
+CBT.US,D,20081224,000000,10.426,10.7155,10.426,10.6072,181265.15273684,0
+CBT.US,D,20081226,000000,10.6771,10.7381,10.5333,10.614,348670.79372543,0
+CBT.US,D,20081229,000000,10.6909,10.7678,10.3866,10.5973,564458.82257602,0
+CBT.US,D,20081230,000000,10.7471,11.3518,10.6988,11.3311,798833.82740195,0
+CBT.US,D,20081231,000000,11.2917,11.6916,11.2513,11.6118,885425.82303762,0
+CBT.US,D,20090102,000000,11.6639,11.9743,11.2838,11.8826,456438.90489381,0
+CBT.US,D,20090105,000000,11.7911,12.2136,11.5537,12.0067,641114.61440446,0
+CBT.US,D,20090106,000000,12.1673,12.6409,12.0204,12.4293,650705.59960403,0
+CBT.US,D,20090107,000000,12.1929,12.2007,11.5861,11.6797,560100.94532887,0
+CBT.US,D,20090108,000000,11.6984,12.2608,11.4503,12.2076,650501.51448598,0
+CBT.US,D,20090109,000000,12.1593,12.574,11.6029,12.18,1189400.960561,0
+CBT.US,D,20090112,000000,12.0925,12.1012,11.3961,11.6167,579275.80828608,0
+CBT.US,D,20090113,000000,11.5212,11.7083,11.337,11.6866,557179.78669885,0
+CBT.US,D,20090114,000000,11.3745,11.4503,10.876,11.1163,488530.02052133,0
+CBT.US,D,20090115,000000,10.883,11.5123,10.6446,11.4187,478097.3111284,0
+CBT.US,D,20090116,000000,11.5123,11.8157,11.3094,11.6797,644525.17117826,0
+CBT.US,D,20090120,000000,11.5861,11.6029,10.9037,10.9952,541011.37167473,0
+CBT.US,D,20090121,000000,11.076,11.2415,10.7155,11.2188,731200.4254193,0
+CBT.US,D,20090122,000000,11.0544,11.1332,10.6299,10.7678,703958.61588041,0
+CBT.US,D,20090123,000000,10.5028,10.883,10.3757,10.7678,675198.85981672,0
+CBT.US,D,20090126,000000,10.7943,11.2129,10.7155,11.0337,491728.36938631,0
+CBT.US,D,20090127,000000,11.0484,11.3094,10.754,11.0041,756924.28843338,0
+CBT.US,D,20090128,000000,11.2346,11.8392,11.1557,11.8392,574679.32406012,0
+CBT.US,D,20090129,000000,11.4808,11.6315,9.90896,9.9857,1241538.1084556,0
+CBT.US,D,20090130,000000,10.0389,10.2742,9.9857,10.1383,1491017.442715,0
+CBT.US,D,20090202,000000,9.94925,10.1738,9.62429,9.77595,667365.44346963,0
+CBT.US,D,20090203,000000,9.72276,9.81731,9.22008,9.3948,702488.39075137,0
+CBT.US,D,20090204,000000,9.43715,9.93252,9.3494,9.64693,790397.29384032,0
+CBT.US,D,20090205,000000,9.61541,9.97884,9.42139,9.69617,678398.22403054,0
+CBT.US,D,20090206,000000,9.69617,10.1079,9.69617,9.96411,1385900.4073836,0
+CBT.US,D,20090209,000000,10.0074,10.1807,9.88822,10.1306,1211583.2868001,0
+CBT.US,D,20090210,000000,10.0675,10.2605,9.69617,9.79565,900002.17107117,0
+CBT.US,D,20090211,000000,9.86557,10.1463,9.76019,9.89512,726957.28259176,0
+CBT.US,D,20090212,000000,9.84883,10.2742,9.60655,10.1236,941404.03561674,0
+CBT.US,D,20090213,000000,10.159,10.2832,9.68042,9.76708,477269.80181889,0
+CBT.US,D,20090217,000000,9.48639,9.48639,9.18098,9.24914,638118.31995983,0
+CBT.US,D,20090218,000000,9.33473,9.43715,9.03148,9.16848,505276.16903884,0
+CBT.US,D,20090219,000000,9.30124,9.3171,8.76359,8.80978,416875.8371084,0
+CBT.US,D,20090220,000000,8.65732,8.79403,8.33181,8.45206,639797.70695116,0
+CBT.US,D,20090223,000000,8.51383,8.61123,8.21973,8.21973,628841.0775537,0
+CBT.US,D,20090224,000000,8.28572,8.49886,8.03714,8.3782,533698.82928565,0
+CBT.US,D,20090225,000000,8.3005,8.43631,8.12558,8.22584,697365.95582317,0
+CBT.US,D,20090226,000000,8.36334,8.49156,8.17236,8.21973,543523.34471979,0
+CBT.US,D,20090227,000000,8.02896,8.26918,7.94456,7.95205,1269263.2240451,0
+CBT.US,D,20090302,000000,7.80826,7.86143,7.2313,7.25386,680556.8556772,0
+CBT.US,D,20090303,000000,7.32231,7.36042,6.89724,6.9579,563892.25791993,0
+CBT.US,D,20090304,000000,7.17822,7.21614,6.88226,7.01128,709112.52662285,0
+CBT.US,D,20090305,000000,6.85204,6.89724,6.23736,6.33605,695229.66185113,0
+CBT.US,D,20090306,000000,6.53313,6.54081,6.04768,6.18418,921574.27265385,0
+CBT.US,D,20090309,000000,6.2224,6.28277,6.04768,6.10086,752968.48932926,0
+CBT.US,D,20090310,000000,6.27518,6.82918,6.24475,6.76083,1203080.7555634,0
+CBT.US,D,20090311,000000,6.76083,6.84435,6.57105,6.78378,900905.83154413,0
+CBT.US,D,20090312,000000,6.87497,6.9579,6.47245,6.92028,1241207.1047318,0
+CBT.US,D,20090313,000000,6.99572,7.05698,6.75354,7.01128,581563.38923618,0
+CBT.US,D,20090316,000000,7.20846,7.44384,7.049,7.09509,705441.02519562,0
+CBT.US,D,20090317,000000,7.22362,7.26952,6.95052,7.26952,291225.4020638,0
+CBT.US,D,20090318,000000,7.10998,7.62575,7.09509,7.56529,508748.66209224,0
+CBT.US,D,20090319,000000,7.65638,7.91344,7.54243,7.80826,868643.12196165,0
+CBT.US,D,20090320,000000,7.16305,7.5122,6.76083,7.07944,1377921.7961515,0
+CBT.US,D,20090323,000000,7.19348,7.48935,7.19348,7.48935,631634.30222911,0
+CBT.US,D,20090324,000000,7.37549,7.82391,7.20846,7.59552,573432.47567719,0
+CBT.US,D,20090325,000000,7.59552,7.90743,7.39804,7.71665,524051.99989956,0
+CBT.US,D,20090326,000000,7.85316,8.21973,7.74749,8.21973,639375.32183122,0
+CBT.US,D,20090327,000000,7.99735,8.26918,7.9744,8.02896,613236.18113912,0
+CBT.US,D,20090330,000000,7.73213,7.93638,7.51939,7.59552,428261.95906774,0
+CBT.US,D,20090331,000000,7.72395,8.07574,7.64073,7.9744,1010534.0617984,0
+CBT.US,D,20090401,000000,7.8311,8.42793,7.67893,8.34767,807488.66096549,0
+CBT.US,D,20090402,000000,8.65732,9.23456,8.45917,9.12839,797034.62924679,0
+CBT.US,D,20090403,000000,9.12149,9.17439,8.92383,9.06841,639183.42089932,0
+CBT.US,D,20090406,000000,8.94462,9.41449,8.94462,9.13587,626935.2677697,0
+CBT.US,D,20090407,000000,8.45206,8.56613,8.02896,8.26918,987204.3913633,0
+CBT.US,D,20090408,000000,8.35556,8.73502,8.32482,8.73502,720478.34160527,0
+CBT.US,D,20090409,000000,8.9774,9.81731,8.8409,9.75132,788573.72731286,0
+CBT.US,D,20090413,000000,9.61541,9.65186,9.27878,9.42139,581565.41993386,0
+CBT.US,D,20090414,000000,9.36525,9.65777,9.06841,9.42139,458800.60630968,0
+CBT.US,D,20090415,000000,9.447,9.78087,9.28756,9.74247,433483.89818285,0
+CBT.US,D,20090416,000000,9.90202,10.2281,9.8124,10.1236,652280.40566422,0
+CBT.US,D,20090417,000000,10.159,10.5482,10.0675,10.3866,443145.95780164,0
+CBT.US,D,20090420,000000,10.2368,10.2368,9.68928,9.81731,749578.23953238,0
+CBT.US,D,20090421,000000,9.80352,10.6367,9.61541,10.5333,615493.30162384,0
+CBT.US,D,20090422,000000,10.4329,11.011,10.1974,10.7224,391269.75456047,0
+CBT.US,D,20090423,000000,10.7303,10.8259,10.3363,10.6544,435042.4586615,0
+CBT.US,D,20090424,000000,10.7381,11.337,10.5482,11.1873,442956.08756743,0
+CBT.US,D,20090427,000000,10.8514,11.1489,10.6988,11.0267,506637.75184136,0
+CBT.US,D,20090428,000000,10.876,11.1715,10.622,10.7737,804062.87395899,0
+CBT.US,D,20090429,000000,10.9115,11.858,10.7943,11.4729,907043.61531837,0
+CBT.US,D,20090430,000000,11.5694,12.0708,10.8199,11.076,1194028.9206011,0
+CBT.US,D,20090501,000000,10.9499,11.7911,10.5639,11.3961,683070.85941996,0
+CBT.US,D,20090504,000000,12.2007,13.2801,11.9506,13.2269,1316907.4532961,0
+CBT.US,D,20090505,000000,13.2476,13.5697,12.6568,12.8793,681807.7654555,0
+CBT.US,D,20090506,000000,13.1807,13.6445,12.9759,13.5609,778565.43373758,0
+CBT.US,D,20090507,000000,13.7116,13.9823,12.6646,12.8222,746587.02183197,0
+CBT.US,D,20090508,000000,13.0832,13.818,13.0832,13.6031,893313.05287355,0
+CBT.US,D,20090511,000000,13.3924,13.3924,12.8084,12.8547,697588.31722045,0
+CBT.US,D,20090512,000000,12.8961,13.2024,12.0865,12.4046,888189.6025965,0
+CBT.US,D,20090513,000000,12.2076,12.2076,11.5537,11.6719,686220.47154034,0
+CBT.US,D,20090514,000000,11.6797,12.5967,11.6719,12.4371,965178.42884644,0
+CBT.US,D,20090515,000000,12.4293,13.3324,12.1515,12.959,843555.88267403,0
+CBT.US,D,20090518,000000,13.0507,13.0507,12.6499,13.0054,544555.95449621,0
+CBT.US,D,20090519,000000,12.8793,13.2269,12.4597,13.0221,478444.56043375,0
+CBT.US,D,20090520,000000,13.0733,13.7205,12.9837,13.0881,506443.82021176,0
+CBT.US,D,20090521,000000,12.8793,12.8882,12.3829,12.6725,609925.12855223,0
+CBT.US,D,20090522,000000,12.6873,12.7986,12.4538,12.5208,380136.45446378,0
+CBT.US,D,20090526,000000,12.4677,13.2112,12.247,13.1029,594563.9158607,0
+CBT.US,D,20090527,000000,13.0221,13.3324,12.5661,12.6272,744727.9180949,0
+CBT.US,D,20090528,000000,11.7467,12.1012,11.3862,11.982,2827353.5961799,0
+CBT.US,D,20090529,000000,12.2136,12.3001,11.858,12.1179,1075076.7418937,0
+CBT.US,D,20090601,000000,12.3288,12.5366,12.0925,12.4293,1227715.1492658,0
+CBT.US,D,20090602,000000,12.3899,12.4952,11.9594,12.3692,1129817.2442296,0
+CBT.US,D,20090603,000000,12.3001,12.4677,12.0137,12.186,1057006.578481,0
+CBT.US,D,20090604,000000,12.3288,12.5504,12.1515,12.5208,1204503.2592967,0
+CBT.US,D,20090605,000000,12.6409,12.8961,12.0137,12.2313,967763.50700843,0
+CBT.US,D,20090608,000000,12.1732,12.3001,11.8531,12.2007,961832.8543988,0
+CBT.US,D,20090609,000000,12.2313,12.4371,12.1515,12.2313,667744.16858919,0
+CBT.US,D,20090610,000000,12.3091,12.4814,11.9663,12.1338,682178.3677843,0
+CBT.US,D,20090611,000000,12.3001,12.6725,11.92,11.9988,768314.4717881,0
+CBT.US,D,20090612,000000,11.8974,11.9436,10.0537,10.2605,3580893.7269094,0
+CBT.US,D,20090615,000000,10.1738,10.2871,9.60655,9.86557,1557946.1925985,0
+CBT.US,D,20090616,000000,9.93252,10.1306,9.38101,9.50117,1597397.5720108,0
+CBT.US,D,20090617,000000,9.49329,9.65777,8.96805,9.38889,1108131.4235762,0
+CBT.US,D,20090618,000000,9.3494,9.57405,9.27878,9.47063,485778.42514859,0
+CBT.US,D,20090619,000000,9.94143,9.94143,9.32695,9.39973,543906.13123475,0
+CBT.US,D,20090622,000000,9.30803,9.56421,8.90915,8.90915,471846.82363226,0
+CBT.US,D,20090623,000000,8.87192,9.13587,8.65732,8.89142,507903.89185236,0
+CBT.US,D,20090624,000000,8.96805,9.26322,8.90915,9.16848,608062.97876862,0
+CBT.US,D,20090625,000000,8.90915,9.16848,8.76359,9.1599,567866.33330327,0
+CBT.US,D,20090626,000000,9.10426,9.27878,8.93899,9.24224,897067.81290616,0
+CBT.US,D,20090629,000000,9.26322,9.61541,9.15016,9.47754,520523.66265961,0
+CBT.US,D,20090630,000000,9.46178,9.63117,9.38101,9.54549,581097.34411584,0
+CBT.US,D,20090701,000000,9.65186,9.94143,9.50117,9.76708,444715.6871176,0
+CBT.US,D,20090702,000000,9.64004,9.72276,9.3171,9.47063,467151.85056824,0
+CBT.US,D,20090706,000000,9.42927,9.5583,9.25632,9.51693,328622.73076064,0
+CBT.US,D,20090707,000000,9.48639,9.7139,9.47063,9.59866,676188.8249416,0
+CBT.US,D,20090708,000000,9.64693,9.64693,9.30124,9.38101,667270.0006781,0
+CBT.US,D,20090709,000000,9.49329,9.82421,9.24224,9.73459,536823.05768487,0
+CBT.US,D,20090710,000000,9.61541,9.76708,9.52481,9.69617,316390.82321256,0
+CBT.US,D,20090713,000000,9.70504,10.0311,9.40761,10.0074,365192.55014797,0
+CBT.US,D,20090714,000000,9.87247,10.3689,9.87247,10.2742,412677.36963008,0
+CBT.US,D,20090715,000000,10.5028,11.0199,10.3757,10.9499,498471.30107277,0
+CBT.US,D,20090716,000000,10.9164,11.1253,10.7381,11.0918,435440.47540915,0
+CBT.US,D,20090717,000000,11.1006,11.2415,10.7943,11.1794,511750.0332811,0
+CBT.US,D,20090720,000000,11.2513,11.6472,11.2021,11.5951,341949.18436474,0
+CBT.US,D,20090721,000000,11.7753,11.9279,11.4956,11.6235,298468.90073135,0
+CBT.US,D,20090722,000000,11.5359,11.9506,11.4887,11.7911,403044.75512782,0
+CBT.US,D,20090723,000000,11.8392,12.4046,11.6797,12.3367,401009.9960404,0
+CBT.US,D,20090724,000000,12.2608,12.3001,11.9279,12.1426,522331.99895439,0
+CBT.US,D,20090727,000000,12.0204,12.3288,11.9279,12.2136,551945.66339759,0
+CBT.US,D,20090728,000000,12.1426,12.4597,11.9279,12.1338,429884.48652369,0
+CBT.US,D,20090729,000000,11.9506,12.186,11.6472,11.7083,466272.55846758,0
+CBT.US,D,20090730,000000,13.1521,14.1991,12.6015,13.3865,3091440.754287,0
+CBT.US,D,20090731,000000,13.4003,14.0838,13.165,13.8848,897487.15197957,0
+CBT.US,D,20090803,000000,14.1852,14.2079,13.6348,14.1301,1294818.5391508,0
+CBT.US,D,20090804,000000,14.1577,15.245,14.1577,14.9082,1543437.8729377,0
+CBT.US,D,20090805,000000,14.7328,15.1387,14.4719,14.5684,1008462.7501526,0
+CBT.US,D,20090806,000000,14.7063,14.9328,14.4719,14.5527,796043.64877308,0
+CBT.US,D,20090807,000000,14.8343,15.4715,14.8216,15.311,1004858.2617491,0
+CBT.US,D,20090810,000000,15.2598,15.2598,14.8403,14.9801,790578.02593491,0
+CBT.US,D,20090811,000000,14.9801,15.0953,14.7181,14.9574,1068769.3948623,0
+CBT.US,D,20090812,000000,15.0077,15.4498,14.8403,15.1584,1005683.7403609,0
+CBT.US,D,20090813,000000,15.311,15.4037,15.0864,15.3189,691962.26926461,0
+CBT.US,D,20090814,000000,15.3189,15.3189,14.7979,15.0686,841492.6938189,0
+CBT.US,D,20090817,000000,14.7979,14.8343,14.4394,14.7515,908600.14509933,0
+CBT.US,D,20090818,000000,14.7822,15.3593,14.5911,15.306,1053942.2556637,0
+CBT.US,D,20090819,000000,14.917,15.5543,14.8047,15.3593,682586.5380204,0
+CBT.US,D,20090820,000000,15.3593,15.4952,15.0776,15.3503,644149.49210524,0
+CBT.US,D,20090821,000000,15.5395,15.9325,15.3356,15.6951,896973.38546347,0
+CBT.US,D,20090824,000000,15.7148,16.1009,15.5937,15.6607,1245123.3052309,0
+CBT.US,D,20090825,000000,15.8034,16.1708,15.7148,15.9472,681851.42545589,0
+CBT.US,D,20090826,000000,15.8694,15.8763,15.382,15.5276,821513.67457565,0
+CBT.US,D,20090827,000000,15.6607,15.7295,15.0077,15.6872,614040.33742516,0
+CBT.US,D,20090828,000000,15.9246,15.9246,15.0509,15.2302,894690.88125761,0
+CBT.US,D,20090831,000000,15.109,15.2381,14.8491,15.0165,809376.19447025,0
+CBT.US,D,20090901,000000,14.9653,15.3277,14.3172,14.4551,953088.67013681,0
+CBT.US,D,20090902,000000,14.2897,14.3724,13.8848,14.3409,1082328.3633522,0
+CBT.US,D,20090903,000000,14.4236,14.5999,14.2079,14.4798,492350.77822892,0
+CBT.US,D,20090904,000000,14.5369,14.6915,14.2827,14.6363,651197.02844551,0
+CBT.US,D,20090908,000000,14.7328,15.1662,14.6078,15.0225,801586.43812354,0
+CBT.US,D,20090909,000000,15.0225,15.4084,14.8216,15.306,534066.38556791,0
+CBT.US,D,20090910,000000,15.245,15.5276,15.0077,15.5041,568347.60865629,0
+CBT.US,D,20090911,000000,15.5838,15.7078,15.311,15.6478,860390.36654115,0
+CBT.US,D,20090914,000000,15.4645,15.9975,15.0589,15.9886,991697.31000696,0
+CBT.US,D,20090915,000000,16.0054,16.6239,15.83,16.4889,780840.83050152,0
+CBT.US,D,20090916,000000,16.6947,18.2105,16.6947,17.9022,2480091.0913038,0
+CBT.US,D,20090917,000000,17.7161,17.7811,16.9804,17.0502,1254351.8108924,0
+CBT.US,D,20090918,000000,17.8342,17.8342,17.0434,17.4531,900465.17014496,0
+CBT.US,D,20090921,000000,17.2394,17.6423,16.9282,17.529,948880.04917004,0
+CBT.US,D,20090922,000000,17.7014,17.8953,17.2718,17.7328,1072140.3530312,0
+CBT.US,D,20090923,000000,17.8264,18.3553,17.5428,17.8766,902829.91760735,0
+CBT.US,D,20090924,000000,17.9692,18.0687,17.0051,17.2137,761060.81963208,0
+CBT.US,D,20090925,000000,17.2137,17.852,17.1035,17.4433,1265975.5244818,0
+CBT.US,D,20090928,000000,17.5891,18.7206,17.46,18.2184,1217090.538941,0
+CBT.US,D,20090929,000000,18.2273,18.4518,17.9613,18.0046,608789.96854237,0
+CBT.US,D,20090930,000000,18.05,18.05,17.2541,17.5328,792057.38920358,0
+CBT.US,D,20091001,000000,17.529,17.529,16.4485,16.5136,771463.06855962,0
+CBT.US,D,20091002,000000,16.2821,16.5136,15.899,16.1945,645789.28049156,0
+CBT.US,D,20091005,000000,16.3136,16.6081,16.1561,16.5421,619642.01700871,0
+CBT.US,D,20091006,000000,16.7479,16.9282,16.354,16.68,902820.77946774,0
+CBT.US,D,20091007,000000,16.5717,16.7007,16.3462,16.6484,502018.92994079,0
+CBT.US,D,20091008,000000,16.7066,17.1744,16.7066,16.9577,680192.34544148,0
+CBT.US,D,20091009,000000,16.9517,17.1744,16.8149,17.0651,284412.41130696,0
+CBT.US,D,20091012,000000,17.1093,17.3674,16.8149,17.0218,458838.17421698,0
+CBT.US,D,20091013,000000,16.9577,17.0434,16.6731,16.9282,398143.66624806,0
+CBT.US,D,20091014,000000,17.1744,17.5891,17.0051,17.4915,513612.18306472,0
+CBT.US,D,20091015,000000,17.3142,17.3232,16.9714,17.2945,523867.20640958,0
+CBT.US,D,20091016,000000,17.0818,17.6284,16.9517,17.4827,783252.28401084,0
+CBT.US,D,20091019,000000,17.4679,17.7811,17.207,17.7249,257641.72363263,0
+CBT.US,D,20091020,000000,17.8067,17.8599,17.4226,17.7988,616966.57279942,0
+CBT.US,D,20091021,000000,17.6954,18.3464,17.6639,17.9485,1200377.8969354,0
+CBT.US,D,20091022,000000,17.982,18.8921,17.8067,18.758,842767.97196952,0
+CBT.US,D,20091023,000000,18.8852,18.8852,17.917,18.1347,1057780.2743017,0
+CBT.US,D,20091026,000000,18.1967,18.5522,17.4827,18.2105,826401.56392041,0
+CBT.US,D,20091027,000000,18.2273,18.5287,18.041,18.2105,1107512.0607802,0
+CBT.US,D,20091028,000000,18.2273,18.3267,17.1744,17.1891,1007186.4566531,0
+CBT.US,D,20091029,000000,17.529,18.9639,17.5211,17.8599,1761451.5464587,0
+CBT.US,D,20091030,000000,17.8678,17.8678,16.2663,16.6426,1388734.2460129,0
+CBT.US,D,20091102,000000,16.7007,16.944,16.0182,16.483,944816.62308824,0
+CBT.US,D,20091103,000000,16.3067,16.5795,16.1077,16.4653,746308.81624817,0
+CBT.US,D,20091104,000000,16.7391,16.7706,15.899,15.965,917634.71913126,0
+CBT.US,D,20091105,000000,16.1945,16.4889,16.1225,16.4653,1060665.8957221,0
+CBT.US,D,20091106,000000,16.2663,16.7233,16.2663,16.5795,871569.3573359,0
+CBT.US,D,20091109,000000,16.8061,17.3674,16.6484,17.3616,448767.94436208,0
+CBT.US,D,20091110,000000,17.207,17.4827,17.0582,17.3083,280726.69499589,0
+CBT.US,D,20091111,000000,17.5515,17.5595,17.0868,17.5211,464173.83240285,0
+CBT.US,D,20091112,000000,17.46,17.6639,17.1576,17.4679,471160.44781235,0
+CBT.US,D,20091113,000000,17.4984,17.6954,17.3616,17.5654,338948.82852472,0
+CBT.US,D,20091116,000000,17.8205,18.5661,17.7249,18.3405,687534.33294709,0
+CBT.US,D,20091117,000000,18.1573,18.3553,17.9387,18.2351,642307.64929854,0
+CBT.US,D,20091118,000000,18.3109,18.3631,18.0687,18.2351,1106787.101704,0
+CBT.US,D,20091119,000000,18.0982,18.0982,17.2631,17.5132,1098124.1453498,0
+CBT.US,D,20091120,000000,17.202,17.46,17.0218,17.194,582393.94459222,0
+CBT.US,D,20091123,000000,17.4374,18.3178,17.4374,17.6284,828270.82114595,0
+CBT.US,D,20091124,000000,17.6717,17.6717,17.2305,17.3015,556223.32808589,0
+CBT.US,D,20091125,000000,17.4374,18.0214,17.2631,17.8342,552883.84573132,0
+CBT.US,D,20091127,000000,17.0868,17.7072,17.0218,17.4827,175121.27686953,0
+CBT.US,D,20091130,000000,17.46,17.5515,17.133,17.399,329750.78332858,0
+CBT.US,D,20091201,000000,17.9485,18.8191,17.9485,18.3464,1641017.973785,0
+CBT.US,D,20091202,000000,18.4015,18.9078,18.3031,18.8585,805406.18048228,0
+CBT.US,D,20091203,000000,18.9639,18.9709,17.9544,17.982,537010.89722139,0
+CBT.US,D,20091204,000000,18.3336,18.7767,18.2105,18.509,570597.62169909,0
+CBT.US,D,20091207,000000,18.5157,18.9639,18.5157,18.8291,493685.96196144,0
+CBT.US,D,20091208,000000,18.6665,19.0821,18.3957,18.8358,905139.83623207,0
+CBT.US,D,20091209,000000,18.9639,19.1669,18.7276,18.9866,658932.97130337,0
+CBT.US,D,20091210,000000,19.0507,19.1846,18.8358,18.9156,414521.24313446,0
+CBT.US,D,20091211,000000,19.0998,19.1472,18.758,18.8704,599759.45590581,0
+CBT.US,D,20091214,000000,19.0998,19.4967,18.7857,19.414,336554.6359458,0
+CBT.US,D,20091215,000000,19.218,19.94,19.1669,19.9026,757365.9651814,0
+CBT.US,D,20091216,000000,19.9961,20.1152,19.6524,19.6681,780101.65654161,0
+CBT.US,D,20091217,000000,19.8218,19.9892,19.3845,19.7125,550608.44896737,0
+CBT.US,D,20091218,000000,19.9241,20.0611,19.3982,19.5371,1162471.8784666,0
+CBT.US,D,20091221,000000,19.7893,20.1694,19.5578,19.5923,444900.48060758,0
+CBT.US,D,20091222,000000,19.6681,20.0246,19.2407,19.4653,684031.37942831,0
+CBT.US,D,20091223,000000,19.4653,20.0837,19.2554,20.0758,753121.80700501,0
+CBT.US,D,20091224,000000,20.199,20.395,20.068,20.3073,190528.18025915,0
+CBT.US,D,20091228,000000,20.4669,20.8126,20.3507,20.4885,515182.92772952,0
+CBT.US,D,20091229,000000,20.6185,20.8834,20.4265,20.7909,485019.95956061,0
+CBT.US,D,20091230,000000,20.6185,20.8441,20.2364,20.2906,339760.09225271,0
+CBT.US,D,20091231,000000,20.2364,20.6027,19.9026,19.9026,304000.5212445,0
+CBT.US,D,20100104,000000,20.1005,20.8441,20.0404,20.8441,412368.70358089,0
+CBT.US,D,20100105,000000,20.7386,21.0657,20.5771,20.8667,414945.6589521,0
+CBT.US,D,20100106,000000,20.7987,20.9869,20.3881,20.517,540186.90841175,0
+CBT.US,D,20100107,000000,20.4108,20.7386,20.2216,20.6324,392128.7396842,0
+CBT.US,D,20100108,000000,20.5466,21.0952,20.5397,20.9415,339167.12852663,0
+CBT.US,D,20100111,000000,21.2745,21.627,20.8667,21.3513,725942.94909457,0
+CBT.US,D,20100112,000000,21.2154,21.2912,20.4048,20.8352,530784.77809756,0
+CBT.US,D,20100113,000000,20.9071,21.2705,20.586,21.172,544254.39588894,0
+CBT.US,D,20100114,000000,21.0193,21.4586,21.0193,21.11,488139.1112156,0
+CBT.US,D,20100115,000000,21.0804,21.0804,20.5102,20.586,533257.15253763,0
+CBT.US,D,20100119,000000,20.6027,20.8037,20.4885,20.8037,835594.53237234,0
+CBT.US,D,20100120,000000,20.4738,20.914,20.26,20.8588,493224.99358535,0
+CBT.US,D,20100121,000000,20.8588,21.2154,20.0483,20.1074,488375.68749674,0
+CBT.US,D,20100122,000000,20.0404,20.1231,19.5578,19.6012,443992.75873923,0
+CBT.US,D,20100125,000000,19.8641,20.1408,19.7567,19.871,496249.71779766,0
+CBT.US,D,20100126,000000,19.8592,20.1547,19.4229,19.5105,570956.03984173,0
+CBT.US,D,20100127,000000,19.4072,20.2512,18.9078,20.1615,1210466.4030695,0
+CBT.US,D,20100128,000000,18.9236,19.9163,18.3109,19.7125,3161973.992574,0
+CBT.US,D,20100129,000000,19.8799,20.9573,19.5578,19.5578,1521342.8666992,0
+CBT.US,D,20100201,000000,19.7725,21.2085,19.7725,21.172,1082073.5107918,0
+CBT.US,D,20100202,000000,21.2626,22.2869,21.1632,21.89,1630459.3611352,0
+CBT.US,D,20100203,000000,21.7935,22.3598,21.693,22.1186,1407439.0024544,0
+CBT.US,D,20100204,000000,21.8309,21.9432,21.436,21.7029,1427905.3891438,0
+CBT.US,D,20100205,000000,21.7541,22.0417,20.6411,21.4586,1121114.6892703,0
+CBT.US,D,20100208,000000,21.5729,21.7541,20.8914,20.9415,781518.06818183,0
+CBT.US,D,20100209,000000,21.298,21.9195,21.1996,21.8466,814375.77218808,0
+CBT.US,D,20100210,000000,21.8162,21.9993,21.5138,21.7678,656422.01360716,0
+CBT.US,D,20100211,000000,21.8004,22.0072,21.5729,21.9107,966935.99769892,0
+CBT.US,D,20100212,000000,21.6113,22.1599,21.4143,21.885,748602.48929134,0
+CBT.US,D,20100216,000000,22.2091,22.4711,22.0151,22.3746,560295.89230731,0
+CBT.US,D,20100217,000000,22.4218,22.6424,22.1353,22.3195,771863.11600496,0
+CBT.US,D,20100218,000000,22.3549,22.7646,22.3549,22.6947,329844.19542241,0
+CBT.US,D,20100219,000000,22.6424,22.9212,22.3549,22.7242,447469.31318802,0
+CBT.US,D,20100222,000000,22.7558,22.9872,22.5903,22.6947,562115.39743938,0
+CBT.US,D,20100223,000000,22.6868,22.7478,22.1677,22.1924,517023.75518736,0
+CBT.US,D,20100224,000000,22.2003,22.5194,22.0191,22.2308,388222.69267353,0
+CBT.US,D,20100225,000000,21.8398,22.4218,21.566,22.3746,499431.8210811,0
+CBT.US,D,20100226,000000,22.151,22.2003,21.8162,22.0496,837122.6323856,0
+CBT.US,D,20100301,000000,22.1796,23.1437,22.0969,23.1389,667533.99137806,0
+CBT.US,D,20100302,000000,23.1714,23.5161,23.1389,23.3861,566951.50399302,0
+CBT.US,D,20100303,000000,23.4009,23.7928,23.2659,23.2915,391974.4066596,0
+CBT.US,D,20100304,000000,23.3702,23.6589,23.1714,23.4855,725495.18025348,0
+CBT.US,D,20100305,000000,23.585,23.8095,23.4176,23.6658,500311.11318177,0
+CBT.US,D,20100308,000000,23.6293,24.0381,23.4855,23.9406,326731.1358605,0
+CBT.US,D,20100309,000000,23.7584,24.3562,23.7062,24.0528,514994.07284415,0
+CBT.US,D,20100310,000000,24.0942,24.4547,23.7584,24.0528,650666.00099904,0
+CBT.US,D,20100311,000000,23.8726,24.0234,23.5436,23.9858,278116.23311276,0
+CBT.US,D,20100312,000000,24.0705,24.167,23.7062,24.0381,281174.46383699,0
+CBT.US,D,20100315,000000,23.9858,24.237,23.3782,23.7062,513824.39097353,0
+CBT.US,D,20100316,000000,23.7347,23.9454,23.5288,23.9406,490189.10053573,0
+CBT.US,D,20100317,000000,24.0705,24.237,23.8489,23.9238,332181.52846596,0
+CBT.US,D,20100318,000000,23.8421,23.978,23.4481,23.5998,376326.8655935,0
+CBT.US,D,20100319,000000,23.7062,23.8194,23.4009,23.4855,530638.56786372,0
+CBT.US,D,20100322,000000,23.2255,23.6746,22.9448,23.4855,378920.06654624,0
+CBT.US,D,20100323,000000,23.454,23.5584,23.0414,23.5013,534569.99859555,0
+CBT.US,D,20100324,000000,23.3782,23.8194,23.1389,23.6983,491774.06008438,0
+CBT.US,D,20100325,000000,23.8656,24.4123,23.4934,23.5288,520397.7594027,0
+CBT.US,D,20100326,000000,23.6658,24.1443,23.4757,23.5515,554604.86202532,0
+CBT.US,D,20100329,000000,23.7504,23.782,23.3299,23.522,489141.26052664,0
+CBT.US,D,20100330,000000,23.5584,23.6067,23.1566,23.4176,371094.77298992,0
+CBT.US,D,20100331,000000,23.3525,23.585,23.0669,23.0669,429870.27163985,0
+CBT.US,D,20100401,000000,23.2737,23.7062,23.1802,23.5919,462163.44168771,0
+CBT.US,D,20100405,000000,23.6816,24.2823,23.6658,24.2823,376703.56001536,0
+CBT.US,D,20100406,000000,24.0528,24.5482,24.0017,24.1966,613972.30905249,0
+CBT.US,D,20100407,000000,24.0942,24.5246,23.9022,24.3424,503206.88809063,0
+CBT.US,D,20100408,000000,24.2044,24.431,23.8873,24.3178,406776.16213697,0
+CBT.US,D,20100409,000000,24.4053,24.4447,24.0144,24.4447,363486.76408665,0
+CBT.US,D,20100412,000000,24.4123,24.5758,24.1443,24.2044,232535.19271695,0
+CBT.US,D,20100413,000000,24.1966,24.4193,23.9022,24.4053,256618.25199584,0
+CBT.US,D,20100414,000000,24.5817,24.5915,24.0144,24.2537,301714.97099209,0
+CBT.US,D,20100415,000000,24.1366,24.303,23.8489,23.9406,502230.12250076,0
+CBT.US,D,20100416,000000,23.8726,24.174,23.0827,23.2915,710369.52849422,0
+CBT.US,D,20100419,000000,23.2255,23.4855,22.7104,23.3457,624043.55425622,0
+CBT.US,D,20100420,000000,23.5436,23.8962,23.4009,23.8656,503452.60251138,0
+CBT.US,D,20100421,000000,23.8007,24.0084,23.7062,23.9623,594076.5484146,0
+CBT.US,D,20100422,000000,23.7277,24.5758,23.5761,24.5098,586607.64230324,0
+CBT.US,D,20100423,000000,24.237,24.6536,24.2134,24.5985,452737.95835005,0
+CBT.US,D,20100426,000000,24.6536,24.9353,24.3424,24.4547,254698.22732801,0
+CBT.US,D,20100427,000000,24.2597,24.6792,23.9454,24.2537,763288.49500026,0
+CBT.US,D,20100428,000000,24.4941,24.6615,23.9454,24.3079,609964.72715722,0
+CBT.US,D,20100429,000000,24.6536,25.7863,24.4123,25.5311,872245.57966734,0
+CBT.US,D,20100430,000000,25.6258,25.802,24.6792,24.693,743594.78878273,0
+CBT.US,D,20100503,000000,25.0033,25.3518,24.9422,25.2288,474992.37435725,0
+CBT.US,D,20100504,000000,24.7728,25.0407,24.1966,24.5029,745223.40833176,0
+CBT.US,D,20100505,000000,24.1799,24.4123,23.5358,23.6225,676122.8272666,0
+CBT.US,D,20100506,000000,23.4619,23.8194,20.4885,22.3598,607466.96899599,0
+CBT.US,D,20100507,000000,22.1431,22.3746,21.308,21.3759,662303.92947218,0
+CBT.US,D,20100510,000000,22.5903,22.9291,22.1727,22.6947,682902.31151152,0
+CBT.US,D,20100511,000000,22.3116,23.2502,22.1677,22.7193,544700.13403234,0
+CBT.US,D,20100512,000000,22.7558,22.9448,22.6592,22.8404,785056.55891023,0
+CBT.US,D,20100513,000000,22.8256,23.3053,22.6277,23.0669,910089.66185645,0
+CBT.US,D,20100514,000000,22.8788,22.8788,21.4665,21.634,815487.57917448,0
+CBT.US,D,20100517,000000,21.7768,22.2465,21.1375,22.1136,610136.3211122,0
+CBT.US,D,20100518,000000,22.4474,22.6198,21.4744,21.5807,479659.93300243,0
+CBT.US,D,20100519,000000,21.5138,21.634,20.9692,21.4744,491615.6656644,0
+CBT.US,D,20100520,000000,20.8264,21.2331,20.6825,20.9415,1076046.4000418,0
+CBT.US,D,20100521,000000,20.4669,21.2479,19.9813,21.1316,802554.0655738,0
+CBT.US,D,20100524,000000,20.9573,21.1632,20.1408,20.1615,900116.90549078,0
+CBT.US,D,20100525,000000,19.4721,20.1478,19.1225,20.0758,946004.58123809,0
+CBT.US,D,20100526,000000,20.0246,20.9415,20.0246,20.517,1234218.4586246,0
+CBT.US,D,20100527,000000,21.042,21.2479,20.8588,21.1228,858547.50838562,0
+CBT.US,D,20100528,000000,21.0253,21.5325,20.8588,21.2548,534194.3195225,0
+CBT.US,D,20100601,000000,21.0253,21.4891,20.6628,20.6708,605408.8568851,0
+CBT.US,D,20100602,000000,20.777,20.9692,20.322,20.9632,319284.56742373,0
+CBT.US,D,20100603,000000,20.9692,21.24,20.6628,21.0135,481653.06278718,0
+CBT.US,D,20100604,000000,20.594,20.7062,19.8306,19.8946,543051.2075064,0
+CBT.US,D,20100607,000000,20.0187,20.0187,19.0507,19.0901,383543.96519105,0
+CBT.US,D,20100608,000000,19.0998,19.7567,19.0901,19.677,492777.22474425,0
+CBT.US,D,20100609,000000,19.7656,20.2994,19.6524,19.742,755756.63726045,0
+CBT.US,D,20100610,000000,20.1615,21.3158,19.9114,21.3158,873481.25921297,0
+CBT.US,D,20100611,000000,20.9415,21.7403,20.9415,21.7108,679829.86590345,0
+CBT.US,D,20100614,000000,22.0072,22.5666,21.9521,22.0575,1065368.9915769,0
+CBT.US,D,20100615,000000,22.2218,22.5135,21.9757,22.4848,422664.3408796,0
+CBT.US,D,20100616,000000,22.348,22.348,21.7177,21.761,667124.80579312,0
+CBT.US,D,20100617,000000,21.8231,21.9364,20.9967,21.2705,748059.27765873,0
+CBT.US,D,20100618,000000,21.3375,21.7177,21.1878,21.3591,410211.08728308,0
+CBT.US,D,20100621,000000,21.693,21.8398,21.172,21.3296,684839.59710974,0
+CBT.US,D,20100622,000000,21.3158,21.8004,20.9573,20.9789,490439.8917007,0
+CBT.US,D,20100623,000000,20.8037,20.8588,19.7961,20.0029,947772.30357902,0
+CBT.US,D,20100624,000000,19.871,20.26,19.609,19.7272,622035.19423878,0
+CBT.US,D,20100625,000000,19.742,20.2275,19.4967,20.0837,782653.22819168,0
+CBT.US,D,20100628,000000,20.068,20.068,19.5499,19.609,582960.50924831,0
+CBT.US,D,20100629,000000,19.218,19.2643,18.0913,18.24,899227.45990166,0
+CBT.US,D,20100630,000000,18.3316,18.7049,18.239,18.2912,722663.37232191,0
+CBT.US,D,20100701,000000,18.2637,18.5227,17.4827,17.6717,991771.43047272,0
+CBT.US,D,20100702,000000,17.7742,17.8953,17.4137,17.7328,462674.16215726,0
+CBT.US,D,20100706,000000,18.3267,18.3631,17.6954,17.8431,780125.00956508,0
+CBT.US,D,20100707,000000,17.852,18.6508,17.7742,18.6508,707175.24102463,0
+CBT.US,D,20100708,000000,18.8704,19.2968,18.6892,19.2722,496856.89640759,0
+CBT.US,D,20100709,000000,19.1983,19.7814,19.1983,19.6307,386136.15079496,0
+CBT.US,D,20100712,000000,19.6376,20.068,19.6012,19.8444,574055.89986865,0
+CBT.US,D,20100713,000000,20.1694,20.7476,20.1694,20.6628,616057.83558223,0
+CBT.US,D,20100714,000000,20.6254,20.7476,20.2275,20.4185,469300.32872643,0
+CBT.US,D,20100715,000000,20.3791,20.3791,19.4308,19.6376,785764.25705591,0
+CBT.US,D,20100716,000000,19.5105,19.5578,19.1145,19.213,520610.98266037,0
+CBT.US,D,20100719,000000,19.481,19.5322,19.0507,19.4721,637852.29856219,0
+CBT.US,D,20100720,000000,19.0821,19.8218,19.0122,19.7272,659140.10246796,0
+CBT.US,D,20100721,000000,19.8444,20.0246,19.5105,19.5184,640812.04044835,0
+CBT.US,D,20100722,000000,19.7203,20.1152,19.6445,19.9026,1177559.9623187,0
+CBT.US,D,20100723,000000,19.8799,20.586,19.8799,20.4885,535449.2906962,0
+CBT.US,D,20100726,000000,20.3133,21.24,20.1921,21.24,485290.04235365,0
+CBT.US,D,20100727,000000,21.4891,22.1353,21.0657,21.1159,882519.8946403,0
+CBT.US,D,20100728,000000,21.0253,21.4971,20.8982,21.172,551251.1647869,0
+CBT.US,D,20100729,000000,21.5138,23.4934,21.5138,22.8404,1809553.6980392,0
+CBT.US,D,20100730,000000,22.348,22.9625,21.9826,22.3834,755734.29958584,0
+CBT.US,D,20100802,000000,22.7942,23.1437,22.5489,22.9625,874643.83364166,0
+CBT.US,D,20100803,000000,23.125,23.125,22.5135,22.6868,610417.57274255,0
+CBT.US,D,20100804,000000,22.863,22.9715,22.6198,22.871,583547.38088131,0
+CBT.US,D,20100805,000000,22.7331,23.26,22.7331,22.8029,605220.00199974,0
+CBT.US,D,20100806,000000,22.5194,23.0995,22.3195,22.6336,431433.90886272,0
+CBT.US,D,20100809,000000,22.7784,23.2088,22.6947,23.1507,423351.73204835,0
+CBT.US,D,20100810,000000,22.7646,22.8867,22.4218,22.6592,400324.63556933,0
+CBT.US,D,20100811,000000,22.0633,22.1727,21.5197,22.0496,612292.92206116,0
+CBT.US,D,20100812,000000,21.5807,22.0575,21.5266,21.898,333412.13126735,0
+CBT.US,D,20100813,000000,21.8605,22.1136,21.7029,21.8466,356305.2016987,0
+CBT.US,D,20100816,000000,21.7177,22.0417,21.1228,21.8162,520166.25986581,0
+CBT.US,D,20100817,000000,22.1727,22.3687,22.0712,22.1727,447310.91876804,0
+CBT.US,D,20100818,000000,22.1796,22.4711,21.9757,22.2869,229639.41780807,0
+CBT.US,D,20100819,000000,22.1599,22.348,21.6645,21.693,217024.72374505,0
+CBT.US,D,20100820,000000,21.5197,21.89,21.0725,21.7935,354430.86772894,0
+CBT.US,D,20100823,000000,21.8605,22.28,21.6783,21.693,448841.04947899,0
+CBT.US,D,20100824,000000,21.298,21.3434,20.914,20.9632,428988.94884149,0
+CBT.US,D,20100825,000000,20.6628,20.9869,20.3791,20.8834,411031.48915068,0
+CBT.US,D,20100826,000000,20.9278,21.6113,20.9278,20.9967,397288.74251971,0
+CBT.US,D,20100827,000000,21.2479,21.7678,20.8264,21.693,334636.64197566,0
+CBT.US,D,20100830,000000,21.5729,21.89,21.1878,21.1937,323431.25211092,0
+CBT.US,D,20100831,000000,21.1661,21.5178,20.9002,21.4764,507189.08626475,0
+CBT.US,D,20100901,000000,21.8556,23.1073,21.8162,23.0502,819395.65688283,0
+CBT.US,D,20100902,000000,22.9359,23.1389,22.5903,22.7558,493621.99498415,0
+CBT.US,D,20100903,000000,23.0827,23.4254,22.9715,23.2826,325476.1646868,0
+CBT.US,D,20100907,000000,23.1073,23.585,23.0147,23.2737,606537.92480189,0
+CBT.US,D,20100908,000000,23.2737,23.6519,23.1714,23.2354,273070.96469685,0
+CBT.US,D,20100909,000000,23.5761,23.585,23.1172,23.2255,272872.97167188,0
+CBT.US,D,20100910,000000,23.3939,23.4934,23.193,23.4009,258568.73712906,0
+CBT.US,D,20100913,000000,23.8253,24.5315,23.782,24.237,653780.0759098,0
+CBT.US,D,20100914,000000,24.1089,24.3345,23.8795,23.9238,416053.40454312,0
+CBT.US,D,20100915,000000,23.7868,24.0301,23.7436,23.9947,245661.62259838,0
+CBT.US,D,20100916,000000,23.7584,24.2134,23.6519,24.1296,271044.32840019,0
+CBT.US,D,20100917,000000,24.2764,24.3562,24.1159,24.1366,512895.34677943,0
+CBT.US,D,20100920,000000,24.1799,24.7087,24.1218,24.4193,636097.77575625,0
+CBT.US,D,20100921,000000,24.4053,24.4053,23.8873,24.0084,349572.42350071,0
+CBT.US,D,20100922,000000,23.8421,24.3562,23.8421,24.0017,308834.59710043,0
+CBT.US,D,20100923,000000,23.7584,24.0775,23.454,23.7584,359099.44172297,0
+CBT.US,D,20100924,000000,24.1296,24.693,23.9858,24.6063,359474.10544716,0
+CBT.US,D,20100927,000000,24.5157,24.6713,24.4635,24.5915,339686.98713578,0
+CBT.US,D,20100928,000000,24.5758,24.9264,24.5758,24.9097,663540.62436665,0
+CBT.US,D,20100929,000000,24.8574,24.9195,24.5315,24.5413,491542.56054749,0
+CBT.US,D,20100930,000000,24.7137,25.0869,24.303,24.6142,508394.30534497,0
+CBT.US,D,20101001,000000,24.8723,25.2356,24.3256,24.6713,366313.49527398,0
+CBT.US,D,20101004,000000,24.6379,24.9097,24.4724,24.6309,362666.36221905,0
+CBT.US,D,20101005,000000,24.8851,25.4119,24.6379,25.2987,540310.78097097,0
+CBT.US,D,20101006,000000,25.3154,25.474,24.7816,24.9195,416470.71291884,0
+CBT.US,D,20101007,000000,25.015,25.1381,24.686,25.0781,189418.40397043,0
+CBT.US,D,20101008,000000,25.1244,25.729,25.1244,25.6315,186510.44487543,0
+CBT.US,D,20101011,000000,25.7439,26.0984,25.4346,25.4976,280321.57080632,0
+CBT.US,D,20101012,000000,25.4592,25.5311,25.0033,25.4346,171717.82753767,0
+CBT.US,D,20101013,000000,25.5567,25.9449,25.4268,25.7941,388710.06011963,0
+CBT.US,D,20101014,000000,25.9616,26.0659,25.3371,25.5627,393267.96108944,0
+CBT.US,D,20101015,000000,25.802,25.9045,25.1638,25.1835,365322.51480026,0
+CBT.US,D,20101018,000000,25.2533,25.4809,25.1638,25.3578,677856.02774676,0
+CBT.US,D,20101019,000000,24.9816,25.6178,24.8654,25.1381,496477.15593916,0
+CBT.US,D,20101020,000000,25.2002,26.2313,25.1549,26.0817,423017.68227801,0
+CBT.US,D,20101021,000000,26.1959,26.512,25.8975,26.1871,444430.37409186,0
+CBT.US,D,20101022,000000,26.3446,26.4057,25.8728,25.995,248360.41983111,0
+CBT.US,D,20101025,000000,26.2757,26.8243,26.2255,26.4411,436147.15820598,0
+CBT.US,D,20101026,000000,26.2944,26.4313,25.9693,25.988,384910.6247378,0
+CBT.US,D,20101027,000000,25.6858,25.7055,24.758,25.6729,735821.27801757,0
+CBT.US,D,20101028,000000,25.9289,26.0078,25.282,25.5104,519922.57614276,0
+CBT.US,D,20101029,000000,25.3627,25.8374,25.3627,25.7065,287226.95830815,0
+CBT.US,D,20101101,000000,25.9132,26.0236,25.5883,25.6936,340834.3313318,0
+CBT.US,D,20101102,000000,26.002,26.1171,25.7941,25.9616,223374.71542809,0
+CBT.US,D,20101103,000000,25.9449,26.0581,25.7212,26.0491,364074.6510685,0
+CBT.US,D,20101104,000000,26.4756,26.9228,26.3298,26.8942,437269.11868084,0
+CBT.US,D,20101105,000000,26.8518,27.0508,26.6392,26.8361,466961.98033402,0
+CBT.US,D,20101108,000000,26.6776,26.8784,26.4411,26.8686,243019.68490101,0
+CBT.US,D,20101109,000000,26.8686,26.9435,26.4668,26.6204,540033.59073601,0
+CBT.US,D,20101110,000000,26.6322,26.7179,26.1457,26.5209,368092.38645222,0
+CBT.US,D,20101111,000000,26.2106,26.5072,26.1535,26.3368,523179.81524082,0
+CBT.US,D,20101112,000000,26.1299,26.3446,26.0895,26.1782,470770.55385548,0
+CBT.US,D,20101115,000000,26.2313,26.4313,25.9763,26.1871,318461.11950961,0
+CBT.US,D,20101116,000000,25.8975,25.9546,25.5243,25.8414,418033.33479288,0
+CBT.US,D,20101117,000000,25.7941,25.8886,25.5941,25.8247,449379.18436739,0
+CBT.US,D,20101118,000000,26.1782,26.4933,26.0738,26.1378,226671.55313114,0
+CBT.US,D,20101119,000000,25.8886,26.254,25.8886,26.1231,230347.11595376,0
+CBT.US,D,20101122,000000,26.002,26.5958,26.002,26.4756,497362.54013291,0
+CBT.US,D,20101123,000000,26.0314,26.0403,25.7793,25.9616,538411.06328005,0
+CBT.US,D,20101124,000000,26.2255,26.5003,26.1132,26.45,223894.57403726,0
+CBT.US,D,20101126,000000,26.2757,26.5209,26.2452,26.3004,55233.961874985,0
+CBT.US,D,20101129,000000,26.1959,26.6056,26.0314,26.5564,440440.05312698,0
+CBT.US,D,20101130,000000,26.3575,27.4221,26.2058,27.0489,1009319.7045786,0
+CBT.US,D,20101201,000000,27.564,27.9165,27.4438,27.8013,523428.5757081,0
+CBT.US,D,20101202,000000,27.8013,28.3125,27.8013,28.1441,349580.54629147,0
+CBT.US,D,20101203,000000,28.0515,28.34,27.9608,28.2563,219494.05213858,0
+CBT.US,D,20101206,000000,28.1883,28.2987,27.9953,28.1883,267906.90046596,0
+CBT.US,D,20101207,000000,28.473,28.4976,28.1735,28.2641,513355.29980667,0
+CBT.US,D,20101208,000000,28.2563,28.34,27.8722,27.8998,297151.99327805,0
+CBT.US,D,20101209,000000,28.1144,28.1144,27.7412,27.9529,392598.84619991,0
+CBT.US,D,20101210,000000,27.9234,28.1224,27.8919,27.9677,416707.28919996,0
+CBT.US,D,20101213,000000,28.1144,28.3203,28.0722,28.1529,354474.52772932,0
+CBT.US,D,20101214,000000,28.1676,28.4188,28.08,28.3045,205944.22178835,0
+CBT.US,D,20101215,000000,28.9931,29.1614,28.2346,28.7517,495374.48709239,0
+CBT.US,D,20101216,000000,28.7822,29.0334,28.5922,28.9103,190967.82630948,0
+CBT.US,D,20101217,000000,28.8946,28.9387,28.5842,28.8118,735121.70266265,0
+CBT.US,D,20101220,000000,28.6266,29.3052,28.6266,29.1132,461739.02587007,0
+CBT.US,D,20101221,000000,29.2756,29.379,29.0905,29.2588,301992.16122706,0
+CBT.US,D,20101222,000000,29.3406,29.388,28.8403,29.1132,329907.14705086,0
+CBT.US,D,20101223,000000,29.1043,29.1466,28.8403,28.928,257373.67153729,0
+CBT.US,D,20101227,000000,28.7822,28.9387,28.3617,28.8344,136855.82490935,0
+CBT.US,D,20101228,000000,28.8492,28.9931,28.7024,28.7675,125857.56620919,0
+CBT.US,D,20101229,000000,28.8335,28.8926,28.6296,28.6443,183279.60484735,0
+CBT.US,D,20101230,000000,28.6375,29.0846,28.6246,28.8265,144056.67892537,0
+CBT.US,D,20101231,000000,28.7675,28.8196,28.4523,28.4612,174539.48198076,0
+CBT.US,D,20110103,000000,28.8118,29.9177,28.7369,29.5632,357925.69845696,0
+CBT.US,D,20110104,000000,29.6617,29.7139,28.9988,29.3141,318281.40276386,0
+CBT.US,D,20110105,000000,29.2274,29.3219,29.122,29.2205,425657.58927768,0
+CBT.US,D,20110106,000000,29.2905,29.8656,29.1771,29.7503,575431.69755502,0
+CBT.US,D,20110107,000000,29.6913,30.23,29.3563,29.8361,387178.91405982,0
+CBT.US,D,20110110,000000,29.638,30.6328,29.3957,30.3443,567783.0746979,0
+CBT.US,D,20110111,000000,30.36,30.4289,29.7297,29.973,478609.0469468,0
+CBT.US,D,20110112,000000,30.3354,31.2395,30.1936,30.9923,362043.95337644,0
+CBT.US,D,20110113,000000,30.9193,31.3104,30.8525,31.2711,425988.59300149,0
+CBT.US,D,20110114,000000,31.1756,31.727,30.9854,31.5655,396905.95600475,0
+CBT.US,D,20110118,000000,31.6197,32.0687,31.5803,32.0687,598129.82100794,0
+CBT.US,D,20110119,000000,31.9752,32.25,31.3597,31.5271,934798.17602449,0
+CBT.US,D,20110120,000000,31.5124,31.5124,30.5097,30.619,353561.72911674,0
+CBT.US,D,20110121,000000,30.8181,31.0474,30.6407,30.685,258325.05340602,0
+CBT.US,D,20110124,000000,30.752,31.1381,30.5718,30.9697,387585.05359824,0
+CBT.US,D,20110125,000000,30.8672,31.4385,30.8181,31.3912,495491.25220968,0
+CBT.US,D,20110126,000000,31.0701,35.1928,31.0701,33.2132,1985613.1572425,0
+CBT.US,D,20110127,000000,33.1138,33.6889,32.4539,32.8882,963382.27673782,0
+CBT.US,D,20110128,000000,32.9699,33.0931,31.9752,32.0215,415306.10779245,0
+CBT.US,D,20110131,000000,31.3626,33.1138,31.3538,32.6842,702982.86563938,0
+CBT.US,D,20110201,000000,32.9789,33.9451,32.9789,33.9037,627334.29986619,0
+CBT.US,D,20110202,000000,34.008,34.008,33.2644,33.4476,471797.07153882,0
+CBT.US,D,20110203,000000,33.3964,33.4546,32.9001,33.2438,300587.93377301,0
+CBT.US,D,20110204,000000,33.2053,33.4033,32.9148,33.1571,354437.97517086,0
+CBT.US,D,20110207,000000,33.2575,33.5717,33.1206,33.3797,473996.3171393,0
+CBT.US,D,20110208,000000,33.3708,33.5629,33.1571,33.4033,343555.46623915,0
+CBT.US,D,20110209,000000,33.2812,33.3413,32.9236,33.0163,509764.01093827,0
+CBT.US,D,20110210,000000,32.9001,33.5943,32.8931,33.3875,527949.92411945,0
+CBT.US,D,20110211,000000,33.3264,33.5461,33.1571,33.2369,450993.58903258,0
+CBT.US,D,20110214,000000,33.2369,33.8692,33.1649,33.6446,350601.98723057,0
+CBT.US,D,20110215,000000,33.5294,33.5294,33.1916,33.3176,261360.94645563,0
+CBT.US,D,20110216,000000,33.5215,33.8475,33.4417,33.5461,557708.78344763,0
+CBT.US,D,20110218,000000,34.208,34.2679,33.8543,34.2679,332254.63358288,0
+CBT.US,D,20110222,000000,33.8543,34.07,33.1649,33.2506,549828.66105362,0
+CBT.US,D,20110223,000000,33.1068,33.1206,31.1439,31.727,573188.79195415,0
+CBT.US,D,20110224,000000,31.8836,32.061,31.0701,31.5734,567366.78167103,0
+CBT.US,D,20110225,000000,31.7546,32.2283,31.6935,32.1653,191172.92677637,0
+CBT.US,D,20110228,000000,32.322,33.3994,32.1495,32.8261,456525.20954573,0
+CBT.US,D,20110301,000000,33.0684,33.3176,31.596,31.7192,414858.33895135,0
+CBT.US,D,20110302,000000,31.7546,32.3317,31.339,32.2579,379365.80468965,0
+CBT.US,D,20110303,000000,32.5907,34.2218,32.5907,33.9037,473024.62829366,0
+CBT.US,D,20110304,000000,33.9037,33.9451,33.1649,33.615,389091.83128573,0
+CBT.US,D,20110307,000000,33.8071,33.9815,32.9001,33.2369,405849.14864056,0
+CBT.US,D,20110308,000000,33.228,33.9922,33.1571,33.6978,444411.08246379,0
+CBT.US,D,20110309,000000,33.5806,33.752,32.9986,33.553,291980.82160525,0
+CBT.US,D,20110310,000000,33.0222,33.028,32.4302,32.5603,531544.25903438,0
+CBT.US,D,20110311,000000,32.25,32.6351,32.2018,32.5907,469555.18128678,0
+CBT.US,D,20110314,000000,32.3791,34.3714,32.3013,34.2679,1003801.2836004,0
+CBT.US,D,20110315,000000,32.9621,34.1518,32.8419,33.492,473555.65574013,0
+CBT.US,D,20110316,000000,33.4546,33.6643,32.6962,33.2053,448845.11087438,0
+CBT.US,D,20110317,000000,34.6846,34.6846,33.5185,33.6121,337920.28014371,0
+CBT.US,D,20110318,000000,33.9508,34.334,33.615,33.8139,464212.415659,0
+CBT.US,D,20110321,000000,34.405,35.0264,34.3487,34.9663,217200.37909541,0
+CBT.US,D,20110322,000000,34.9889,35.1771,34.3487,34.3901,206876.31202901,0
+CBT.US,D,20110323,000000,34.1834,34.6836,33.624,34.4719,337235.93502149,0
+CBT.US,D,20110324,000000,34.6984,35.0195,34.2582,34.7221,393894.43132745,0
+CBT.US,D,20110325,000000,34.8629,35.7444,34.8284,35.3465,259657.191092,0
+CBT.US,D,20110328,000000,35.5435,35.5435,34.6127,34.6472,425913.45718688,0
+CBT.US,D,20110329,000000,34.661,35.3081,34.5015,35.2076,299646.70539274,0
+CBT.US,D,20110330,000000,35.4577,35.7354,34.8797,34.8884,488911.79168743,0
+CBT.US,D,20110331,000000,34.8944,35.3445,34.8944,35.1279,508143.51418,0
+CBT.US,D,20110401,000000,35.4193,35.5927,35.1426,35.5503,358200.85799423,0
+CBT.US,D,20110404,000000,35.7354,36.3018,35.7099,35.8556,403575.78257431,0
+CBT.US,D,20110405,000000,35.832,36.5599,35.4874,36.2939,471337.11851156,0
+CBT.US,D,20110406,000000,36.5205,36.5825,35.2756,35.4125,416848.42268955,0
+CBT.US,D,20110407,000000,35.5149,36.2555,35.444,35.4657,417981.55200172,0
+CBT.US,D,20110408,000000,35.6636,35.7621,35.0559,35.2391,364291.93572155,0
+CBT.US,D,20110411,000000,35.3544,35.3544,34.334,34.5242,258130.10642757,0
+CBT.US,D,20110412,000000,34.2679,34.3123,33.621,33.8249,322498.14652141,0
+CBT.US,D,20110413,000000,34.1094,34.2916,33.3097,33.9922,408307.30819678,0
+CBT.US,D,20110414,000000,33.553,34.0868,33.5372,33.9647,300097.52028038,0
+CBT.US,D,20110415,000000,33.9351,34.5486,33.7756,34.2679,234025.72482291,0
+CBT.US,D,20110418,000000,33.6446,34.1311,33.486,34.0533,517677.6398442,0
+CBT.US,D,20110419,000000,34.2839,34.7929,33.8475,34.07,303212.61053999,0
+CBT.US,D,20110420,000000,34.7457,34.9348,34.5486,34.661,493095.02893306,0
+CBT.US,D,20110421,000000,34.9495,35.444,34.8629,35.1426,468020.98918044,0
+CBT.US,D,20110425,000000,35.2756,35.8902,35.1633,35.8556,640119.57253536,0
+CBT.US,D,20110426,000000,35.8675,36.424,35.6636,35.9758,896644.41243736,0
+CBT.US,D,20110427,000000,35.7099,37.004,34.3055,34.9575,934049.86392498,0
+CBT.US,D,20110428,000000,34.9575,34.9575,34.0947,34.4424,740450.2534066,0
+CBT.US,D,20110429,000000,34.5713,34.7565,33.7234,34.0297,539132.97630958,0
+CBT.US,D,20110502,000000,34.2996,34.4285,33.3324,33.5294,571815.02496548,0
+CBT.US,D,20110503,000000,33.4516,33.7726,33.0793,33.4456,592543.3716571,0
+CBT.US,D,20110504,000000,33.4781,33.5943,31.6127,31.6364,891507.76262532,0
+CBT.US,D,20110505,000000,31.4326,32.3711,31.0888,31.927,1022407.5512039,0
+CBT.US,D,20110506,000000,32.25,32.4843,31.6867,31.8777,546926.79405168,0
+CBT.US,D,20110509,000000,31.7487,32.5691,31.7487,32.3998,438922.10660218,0
+CBT.US,D,20110510,000000,32.7276,32.8794,32.2106,32.6833,340106.3262092,0
+CBT.US,D,20110511,000000,32.6281,32.6281,32.0727,32.2638,248271.06913266,0
+CBT.US,D,20110512,000000,32.0894,32.2362,31.5034,32.0687,355377.17285342,0
+CBT.US,D,20110513,000000,32.1032,32.25,31.5399,31.5922,323656.65955472,0
+CBT.US,D,20110516,000000,31.5576,32.052,31.1991,31.2779,410416.18774999,0
+CBT.US,D,20110517,000000,31.0622,31.2553,30.5402,30.8732,254739.8566307,0
+CBT.US,D,20110518,000000,31.0474,32.1584,30.7392,32.1426,815910.97964328,0
+CBT.US,D,20110519,000000,32.3652,32.7406,32.0974,32.2776,390457.47548365,0
+CBT.US,D,20110520,000000,32.1643,32.186,31.5468,31.6236,290176.54670585,0
+CBT.US,D,20110523,000000,31.1222,31.3813,30.8525,30.8525,308935.11663619,0
+CBT.US,D,20110524,000000,31.0367,31.2808,30.5471,30.8258,317669.14740971,0
+CBT.US,D,20110525,000000,30.6249,31.402,30.488,31.2277,183091.76531085,0
+CBT.US,D,20110526,000000,31.1578,31.4483,30.9864,31.3942,311630.8678224,0
+CBT.US,D,20110527,000000,31.5773,32.2008,31.5773,32.058,268974.03210313,0
+CBT.US,D,20110531,000000,32.5553,32.6291,31.8344,32.186,524437.83246104,0
+CBT.US,D,20110601,000000,32.186,32.2697,31.2424,31.3252,322424.02605564,0
+CBT.US,D,20110602,000000,31.3469,31.5241,30.8949,31.2347,221195.77680452,0
+CBT.US,D,20110603,000000,30.6486,30.6486,30.0823,30.1916,459917.49004031,0
+CBT.US,D,20110606,000000,30.1817,30.4024,29.7612,29.8616,395425.57738726,0
+CBT.US,D,20110607,000000,30.036,30.1966,29.77,29.8765,487977.67074908,0
+CBT.US,D,20110608,000000,29.7405,29.9543,29.3496,29.381,447817.57784221,0
+CBT.US,D,20110609,000000,29.5022,29.8114,29.2451,29.6716,471458.96037308,0
+CBT.US,D,20110610,000000,29.5238,29.7168,29.0334,29.2678,592224.55211945,0
+CBT.US,D,20110613,000000,29.2905,29.5406,29.0334,29.0649,513410.12864435,0
+CBT.US,D,20110614,000000,29.4815,29.6716,29.3062,29.5327,737423.49849659,0
+CBT.US,D,20110615,000000,29.2137,29.3347,28.7734,28.9467,461570.47796164,0
+CBT.US,D,20110616,000000,28.8522,29.0816,28.1401,28.5448,824705.93134755,0
+CBT.US,D,20110617,000000,28.795,28.9467,28.3587,28.5902,602501.91313893,0
+CBT.US,D,20110620,000000,28.5577,29.3426,28.5508,29.3141,808404.5056246,0
+CBT.US,D,20110621,000000,29.4657,30.099,29.3643,29.9384,273493.3498168,0
+CBT.US,D,20110622,000000,29.8183,30.3058,29.7168,30.2054,420673.24179254,0
+CBT.US,D,20110623,000000,29.6716,29.8026,29.2372,29.6716,467391.4728959,0
+CBT.US,D,20110624,000000,29.7465,29.8114,29.1546,29.2905,295906.16024398,0
+CBT.US,D,20110627,000000,29.2972,29.648,28.9624,29.452,287385.35272813,0
+CBT.US,D,20110628,000000,29.5819,29.8922,29.4904,29.8843,134741.86861191,0
+CBT.US,D,20110629,000000,30.036,30.0901,29.515,29.9848,273544.11725909,0
+CBT.US,D,20110630,000000,30.1078,30.5698,29.8508,30.3827,333425.33080234,0
+CBT.US,D,20110701,000000,30.495,31.1853,30.3866,31.0632,371563.86415678,0
+CBT.US,D,20110705,000000,31.4256,31.9575,31.1933,31.8285,609333.180175,0
+CBT.US,D,20110706,000000,31.926,32.507,31.794,32.3484,515837.82773521,0
+CBT.US,D,20110707,000000,32.6842,32.776,32.4686,32.6194,280395.69127208,0
+CBT.US,D,20110708,000000,32.2638,32.2855,31.7654,32.2559,264700.42881021,0
+CBT.US,D,20110711,000000,31.7319,31.9368,31.2878,31.464,347332.56394637,0
+CBT.US,D,20110712,000000,31.3715,31.6296,31.2671,31.3971,267864.25581443,0
+CBT.US,D,20110713,000000,31.6581,33.0961,31.5074,31.6827,1013326.271125,0
+CBT.US,D,20110714,000000,31.859,32.1171,30.6102,30.7834,441283.80801802,0
+CBT.US,D,20110715,000000,31.0041,31.0799,30.5177,30.9116,199403.34452226,0
+CBT.US,D,20110718,000000,30.8181,30.8742,30.1817,30.5471,306932.84871184,0
+CBT.US,D,20110719,000000,30.8672,31.0287,30.5383,31.0287,367443.57853961,0
+CBT.US,D,20110720,000000,31.1459,31.6,31.0189,31.5311,359458.87521446,0
+CBT.US,D,20110721,000000,31.6748,32.2264,31.5832,31.8886,317295.49903438,0
+CBT.US,D,20110722,000000,31.8954,32.0028,31.7063,31.8137,212431.28556563,0
+CBT.US,D,20110725,000000,31.4089,31.8826,31.1145,31.2178,468397.68360231,0
+CBT.US,D,20110726,000000,31.4049,31.4602,30.6239,31.14,311436.9361928,0
+CBT.US,D,20110727,000000,32.6755,33.0005,30.7383,30.8081,1370530.0565524,0
+CBT.US,D,20110728,000000,30.8081,30.8181,29.8873,30.0646,608556.43830778,0
+CBT.US,D,20110729,000000,29.6293,30.1078,29.0806,29.7996,625621.40636295,0
+CBT.US,D,20110801,000000,30.1817,30.4279,29.2137,29.4381,668977.81743712,0
+CBT.US,D,20110802,000000,29.126,29.388,28.2159,28.2327,502957.1122745,0
+CBT.US,D,20110803,000000,28.2317,28.3784,27.1187,28.3499,533675.47626219,0
+CBT.US,D,20110804,000000,27.8928,28.0199,25.6483,25.6877,982024.08155087,0
+CBT.US,D,20110805,000000,26.1693,26.9287,25.54,25.992,1944229.5689762,0
+CBT.US,D,20110808,000000,25.0515,25.1755,22.2161,23.1034,1743237.2035098,0
+CBT.US,D,20110809,000000,23.9623,25.0909,23.6509,25.0909,1386887.3264619,0
+CBT.US,D,20110810,000000,24.7373,24.7461,23.5338,23.5899,640152.06369843,0
+CBT.US,D,20110811,000000,23.7868,25.2523,23.1359,24.8614,665381.45182449,0
+CBT.US,D,20110812,000000,25.2583,25.6671,24.8309,25.3785,344724.13276093,0
+CBT.US,D,20110815,000000,25.6789,26.0679,25.3854,26.0679,233978.00342714,0
+CBT.US,D,20110816,000000,25.5714,25.6562,24.7688,25.0436,524217.50176146,0
+CBT.US,D,20110817,000000,25.2583,25.7557,24.8732,24.9836,645036.90699666,0
+CBT.US,D,20110818,000000,24.0862,24.1012,22.7971,22.9921,654057.26614476,0
+CBT.US,D,20110819,000000,22.5903,23.2176,22.3086,22.4848,624580.67379577,0
+CBT.US,D,20110822,000000,23.1497,23.2422,22.2141,22.2929,467706.23103817,0
+CBT.US,D,20110823,000000,22.4544,23.3624,22.2929,23.3624,338317.2815425,0
+CBT.US,D,20110824,000000,23.323,24.1296,23.1861,24.1012,622307.30772952,0
+CBT.US,D,20110825,000000,24.2842,24.428,23.5239,23.9454,722676.57185691,0
+CBT.US,D,20110826,000000,23.6776,24.7226,23.4196,24.6999,1107899.9240393,0
+CBT.US,D,20110829,000000,25.0741,26.0728,24.886,26.0728,407616.87098149,0
+CBT.US,D,20110830,000000,25.7891,26.4008,25.54,26.2019,556247.6964582,0
+CBT.US,D,20110831,000000,26.4421,27.0035,26.1092,26.3929,592178.86142137,0
+CBT.US,D,20110901,000000,26.5672,26.7366,25.8848,25.9496,492822.91544233,0
+CBT.US,D,20110902,000000,25.2504,25.7911,25.0101,25.3292,585677.58276027,0
+CBT.US,D,20110906,000000,24.1907,25.018,24.1296,24.8387,824523.16855527,0
+CBT.US,D,20110907,000000,25.3627,25.9319,25.3292,25.9252,578014.74501931,0
+CBT.US,D,20110908,000000,25.6582,25.9252,25.2957,25.3292,667078.0997462,0
+CBT.US,D,20110909,000000,25.018,25.5311,24.7137,25.3785,948481.01707354,0
+CBT.US,D,20110912,000000,24.95,25.5479,24.6999,25.3854,955883.92550992,0
+CBT.US,D,20110913,000000,25.4799,25.992,25.2878,25.8689,649253.6507542,0
+CBT.US,D,20110914,000000,26.0137,26.0955,25.1057,25.4799,844628.09105543,0
+CBT.US,D,20110915,000000,25.7813,26.0384,25.3942,25.5311,796137.06086691,0
+CBT.US,D,20110916,000000,25.5311,25.7222,25.0584,25.5243,953471.45665176,0
+CBT.US,D,20110919,000000,24.5285,24.5886,23.6185,24.0862,905406.87297858,0
+CBT.US,D,20110920,000000,24.0862,24.1089,23.1792,23.2915,1319758.5528557,0
+CBT.US,D,20110921,000000,23.1497,23.2422,21.5709,21.5867,1143597.5587679,0
+CBT.US,D,20110922,000000,20.8727,21.11,19.2938,19.7144,1180287.1893191,0
+CBT.US,D,20110923,000000,19.5105,19.7834,18.957,19.0713,1581034.2100084,0
+CBT.US,D,20110926,000000,19.3618,19.4475,18.2056,19.1028,1404354.3726601,0
+CBT.US,D,20110927,000000,19.8148,20.9268,19.7075,20.5427,942163.51655356,0
+CBT.US,D,20110928,000000,20.6795,20.7112,19.481,19.5499,627398.26684349,0
+CBT.US,D,20110929,000000,20.1301,20.322,19.3027,19.808,1088316.8908459,0
+CBT.US,D,20110930,000000,19.3608,19.678,18.9984,18.9984,1107101.8598464,0
+CBT.US,D,20111003,000000,18.7857,18.8645,17.8077,17.8333,1384010.8431812,0
+CBT.US,D,20111004,000000,17.5161,19.0771,17.207,19.0309,1540605.0496572,0
+CBT.US,D,20111005,000000,19.0063,19.3588,18.6271,19.2702,1132338.3554142,0
+CBT.US,D,20111006,000000,19.2525,19.9774,19.0141,19.9448,1210173.9826018,0
+CBT.US,D,20111007,000000,19.9922,20.1921,18.8448,19.1255,1029656.1266156,0
+CBT.US,D,20111010,000000,19.5499,19.9134,19.4879,19.9064,1203119.3388197,0
+CBT.US,D,20111011,000000,19.7903,20.1675,19.7026,19.8986,491769.998689,0
+CBT.US,D,20111012,000000,20.1301,20.5653,19.999,20.3073,838855.83286578,0
+CBT.US,D,20111013,000000,20.073,20.3447,19.5755,20.26,877191.34389634,0
+CBT.US,D,20111014,000000,20.6224,21.173,20.4442,21.1021,653117.05311335,0
+CBT.US,D,20111017,000000,20.9395,21.0667,20.2049,20.322,716357.04063925,0
+CBT.US,D,20111018,000000,20.331,21.502,20.0523,21.3247,646823.92096568,0
+CBT.US,D,20111019,000000,21.4262,21.4262,20.6738,20.7958,961401.33113922,0
+CBT.US,D,20111020,000000,20.8568,21.0725,20.3378,20.8184,693339.08229982,0
+CBT.US,D,20111021,000000,21.1937,21.632,21.1021,21.5867,522191.88081363,0
+CBT.US,D,20111024,000000,21.7541,22.346,21.6783,22.2358,363128.345944,0
+CBT.US,D,20111025,000000,22.2406,22.3352,21.5807,21.9668,866212.37682427,0
+CBT.US,D,20111026,000000,22.2051,22.7272,21.3798,22.5332,1096484.3569634,0
+CBT.US,D,20111027,000000,23.4717,24.2321,23.3053,24.0775,677124.97657764,0
+CBT.US,D,20111028,000000,24.0291,24.5551,23.9179,24.1089,639190.52834125,0
+CBT.US,D,20111031,000000,23.7337,23.7938,22.9615,23.1349,874283.38480133,0
+CBT.US,D,20111101,000000,22.4357,23.7978,21.9422,22.4041,1056428.8449877,0
+CBT.US,D,20111102,000000,22.8946,23.4491,22.6207,23.3457,907517.78322946,0
+CBT.US,D,20111103,000000,23.7239,24.1169,22.9202,24.0234,788230.5394029,0
+CBT.US,D,20111104,000000,23.7297,24.0795,23.3674,23.9002,750347.87395766,0
+CBT.US,D,20111107,000000,23.9533,23.9533,23.0561,23.7307,788118.85102984,0
+CBT.US,D,20111108,000000,23.977,24.5768,23.5368,24.5423,757836.0716971,0
+CBT.US,D,20111109,000000,23.7377,23.9002,22.9615,23.2541,1400795.5749548,0
+CBT.US,D,20111110,000000,23.5692,24.3532,23.2127,24.3011,1249017.1680554,0
+CBT.US,D,20111111,000000,24.5925,25.6198,24.4871,25.2583,927331.30061081,0
+CBT.US,D,20111114,000000,25.1667,25.2957,24.5837,25.2326,1117461.4641223,0
+CBT.US,D,20111115,000000,25.15,25.6819,24.8723,25.4986,1222128.6999149,0
+CBT.US,D,20111116,000000,25.0958,25.5734,24.8781,24.9185,450483.88391186,0
+CBT.US,D,20111117,000000,24.7698,24.8841,23.8065,24.0391,671551.72676179,0
+CBT.US,D,20111118,000000,24.2261,24.3472,23.8479,24.1169,335502.73454132,0
+CBT.US,D,20111121,000000,23.586,24.17,23.3919,23.91,1013694.8427562,0
+CBT.US,D,20111122,000000,23.7614,24.0538,23.1586,23.2028,1198058.840171,0
+CBT.US,D,20111123,000000,22.9773,23.4403,22.8375,23.1399,685451.85246389,0
+CBT.US,D,20111125,000000,22.9271,23.3201,22.614,22.6356,299882.26632502,0
+CBT.US,D,20111128,000000,23.5288,24.1246,23.196,23.4067,522602.08174742,0
+CBT.US,D,20111129,000000,23.5013,23.5229,23.1093,23.3358,803082.04697374,0
+CBT.US,D,20111130,000000,24.5325,25.5844,24.3453,25.5844,1057878.7631399,0
+CBT.US,D,20111201,000000,25.4109,25.8728,24.8781,25.3637,1036998.1141213,0
+CBT.US,D,20111202,000000,25.732,26.0423,25.4041,25.4819,610275.4239041,0
+CBT.US,D,20111205,000000,25.9626,26.4855,25.8651,26.2156,802041.31440656,0
+CBT.US,D,20111206,000000,26.0935,26.2068,25.474,25.9045,610500.83134792,0
+CBT.US,D,20111207,000000,25.6286,26.3211,25.1667,25.997,655166.02708462,0
+CBT.US,D,20111208,000000,25.8,26.0097,25.016,25.1755,676740.15936499,0
+CBT.US,D,20111209,000000,24.9973,25.9546,24.8437,25.7911,645633.93211812,0
+CBT.US,D,20111212,000000,25.3568,25.3864,24.7698,25.0101,734846.54312538,0
+CBT.US,D,20111213,000000,25.3499,25.6612,24.3325,24.5423,679514.09241233,0
+CBT.US,D,20111214,000000,24.2488,24.3325,23.8065,24.0391,954551.78782394,0
+CBT.US,D,20111215,000000,24.3621,24.5768,24.1316,24.1838,804925.92047811,0
+CBT.US,D,20111216,000000,24.2084,24.8564,24.2084,24.5837,965354.08419681,0
+CBT.US,D,20111219,000000,24.7461,24.9097,23.6303,23.6933,628415.64638721,0
+CBT.US,D,20111220,000000,24.3011,25.4435,24.3011,25.1184,954558.89526585,0
+CBT.US,D,20111221,000000,25.1116,25.1972,24.426,24.8358,617935.21559853,0
+CBT.US,D,20111222,000000,24.9973,25.3952,24.9185,25.081,442861.66012475,0
+CBT.US,D,20111223,000000,25.1047,25.4435,25.016,25.3568,411201.05240796,0
+CBT.US,D,20111227,000000,25.2504,25.2663,24.9737,25.0101,378538.29538014,0
+CBT.US,D,20111228,000000,25.0732,25.1342,24.3395,24.3709,597293.17355881,0
+CBT.US,D,20111229,000000,24.3799,24.9264,24.3532,24.8564,213044.55626862,0
+CBT.US,D,20111230,000000,24.8082,24.9707,24.6576,24.7816,280216.98987519,0
+CBT.US,D,20120103,000000,25.5961,25.8808,25.3864,25.6128,392925.78852833,0
+CBT.US,D,20120104,000000,25.4898,25.7577,25.1755,25.6345,651132.04611936,0
+CBT.US,D,20120105,000000,25.3952,25.3952,24.6339,25.2326,892869.34542783,0
+CBT.US,D,20120106,000000,25.3047,25.4986,24.439,25.2504,1234542.3549065,0
+CBT.US,D,20120109,000000,25.3715,25.5901,25.0564,25.2326,509948.80442825,0
+CBT.US,D,20120110,000000,25.6512,26.1486,25.5734,25.7015,397202.4378678,0
+CBT.US,D,20120111,000000,25.6759,25.9458,25.5734,25.8276,271896.20608199,0
+CBT.US,D,20120112,000000,25.9458,26.5022,25.732,26.4421,272023.12468774,0
+CBT.US,D,20120113,000000,26.1919,26.3525,25.6886,26.1418,354223.73656435,0
+CBT.US,D,20120117,000000,26.4057,26.6105,25.9526,25.9823,261143.66180258,0
+CBT.US,D,20120118,000000,25.9773,26.5239,25.8886,26.3436,624048.63100044,0
+CBT.US,D,20120119,000000,26.4766,26.9592,26.3288,26.8597,425907.36509381,0
+CBT.US,D,20120120,000000,26.7829,26.9238,26.6617,26.7829,260747.67575263,0
+CBT.US,D,20120123,000000,26.844,27.1926,26.7238,27.0035,292183.89137445,0
+CBT.US,D,20120124,000000,26.844,27.7402,26.7534,27.7402,367807.07342649,0
+CBT.US,D,20120125,000000,27.7107,27.7107,27.0163,27.6841,324785.72747151,0
+CBT.US,D,20120126,000000,27.7539,28.0209,27.3344,27.4605,281733.92105114,0
+CBT.US,D,20120127,000000,27.4458,27.9461,27.3493,27.8092,486153.08887278,0
+CBT.US,D,20120130,000000,27.4705,28.0937,27.3256,28.0543,420290.45527759,0
+CBT.US,D,20120131,000000,28.3203,28.3932,27.4191,27.9086,480257.97347275,0
+CBT.US,D,20120201,000000,28.1115,29.0619,28.0672,29.0619,815297.70894027,0
+CBT.US,D,20120202,000000,30.0666,31.8944,29.3496,31.663,2271036.8560001,0
+CBT.US,D,20120203,000000,32.1535,32.8173,31.9368,32.3377,1338680.5939503,0
+CBT.US,D,20120206,000000,31.8659,32.1426,31.663,31.8876,532869.28927845,0
+CBT.US,D,20120207,000000,31.8422,31.9959,31.5321,31.7103,294505.99418531,0
+CBT.US,D,20120208,000000,31.9505,32.3849,31.7793,31.8422,709663.86104624,0
+CBT.US,D,20120209,000000,31.8659,31.9122,31.0504,31.5251,386770.74382372,0
+CBT.US,D,20120210,000000,31.0918,31.1972,30.7805,30.9283,272777.52888035,0
+CBT.US,D,20120213,000000,31.3252,31.5715,31.1756,31.2474,307020.16871259,0
+CBT.US,D,20120214,000000,31.0504,31.1903,30.2388,30.4723,468402.76034654,0
+CBT.US,D,20120215,000000,30.7647,31.4483,30.5018,30.7353,519007.7468325,0
+CBT.US,D,20120216,000000,30.7136,31.6551,30.6791,31.5862,214644.74604996,0
+CBT.US,D,20120217,000000,31.6935,31.9821,31.1656,31.6109,565021.32583672,0
+CBT.US,D,20120221,000000,31.7713,31.9447,31.4917,31.7369,635521.0576117,0
+CBT.US,D,20120222,000000,31.7024,31.9201,31.5084,31.7624,360975.80639042,0
+CBT.US,D,20120223,000000,31.7192,31.8954,31.5468,31.8502,369426.5548359,0
+CBT.US,D,20120224,000000,31.7447,31.9959,31.4414,31.7497,511853.59886339,0
+CBT.US,D,20120227,000000,31.4857,32.1672,31.2937,31.9368,549104.7173264,0
+CBT.US,D,20120228,000000,31.8117,32.1288,31.6935,32.0126,556882.28948696,0
+CBT.US,D,20120229,000000,32.052,32.9473,31.3498,31.3646,630134.63198353,0
+CBT.US,D,20120301,000000,31.6483,32.2628,31.5468,31.6483,500180.13318063,0
+CBT.US,D,20120302,000000,31.6109,31.9732,31.1539,31.1539,232105.70015507,0
+CBT.US,D,20120305,000000,31.0918,31.14,30.1936,30.5875,486504.3995735,0
+CBT.US,D,20120306,000000,30.036,30.3393,29.2244,29.5091,588485.02231954,0
+CBT.US,D,20120307,000000,29.5829,30.7974,29.5829,30.6959,434842.43493884,0
+CBT.US,D,20120308,000000,31.1479,31.6798,30.8799,31.5182,473248.00503978,0
+CBT.US,D,20120309,000000,31.7556,33.2142,31.5715,32.5474,1014627.9483456,0
+CBT.US,D,20120312,000000,33.2989,33.2989,32.3633,32.572,797536.21157673,0
+CBT.US,D,20120313,000000,32.8892,33.4988,32.6224,33.4988,670134.29977274,0
+CBT.US,D,20120314,000000,33.423,33.5284,32.8429,33.1186,281157.2029066,0
+CBT.US,D,20120315,000000,33.2053,33.4683,32.902,33.3216,473792.23202125,0
+CBT.US,D,20120316,000000,33.2753,33.6751,33.0734,33.2378,503249.53274217,0
+CBT.US,D,20120319,000000,33.2832,33.8052,33.1433,33.2516,395108.78854729,0
+CBT.US,D,20120320,000000,32.7927,33.1729,32.7818,32.9946,199550.57010493,0
+CBT.US,D,20120321,000000,33.1561,33.2989,32.8015,32.9572,173511.94894859,0
+CBT.US,D,20120322,000000,32.5327,32.7336,32.4459,32.579,373086.88742583,0
+CBT.US,D,20120323,000000,32.6391,33.2438,32.4459,33.0734,219965.17400314,0
+CBT.US,D,20120326,000000,33.4988,33.6594,33.1433,33.4831,292130.07788562,0
+CBT.US,D,20120327,000000,33.4988,33.7707,33.1916,33.2516,315429.28785538,0
+CBT.US,D,20120328,000000,33.2585,33.361,32.5238,32.8892,154110.66319872,0
+CBT.US,D,20120329,000000,32.579,33.1265,32.4696,33.0674,208523.20785727,0
+CBT.US,D,20120330,000000,33.4329,33.8889,32.6972,33.0487,274974.74378315,0
+CBT.US,D,20120402,000000,33.0192,33.7559,32.7406,33.3039,718977.65601083,0
+CBT.US,D,20120403,000000,33.2221,33.4161,32.5474,32.9424,525411.55200439,0
+CBT.US,D,20120404,000000,32.4913,32.6164,32.2983,32.5641,480800.16975653,0
+CBT.US,D,20120405,000000,32.4913,32.8892,32.3052,32.4224,179808.12714279,0
+CBT.US,D,20120409,000000,31.7556,32.1288,31.6867,32.0757,367502.46877268,0
+CBT.US,D,20120410,000000,32.0126,32.1358,31.5084,31.5408,555370.43505523,0
+CBT.US,D,20120411,000000,31.5715,32.6164,31.4168,32.2539,748171.98138062,0
+CBT.US,D,20120412,000000,32.2677,33.5057,32.2677,33.2221,492011.65171434,0
+CBT.US,D,20120413,000000,33.034,33.2664,32.764,32.8015,342321.81739123,0
+CBT.US,D,20120416,000000,33.0812,33.361,32.4853,32.6942,330699.11915076,0
+CBT.US,D,20120417,000000,32.9995,33.9598,32.9138,33.4329,234808.5587832,0
+CBT.US,D,20120418,000000,33.2053,33.423,32.7406,32.9946,266179.79207887,0
+CBT.US,D,20120419,000000,32.9739,33.291,32.6224,32.7818,290757.32624578,0
+CBT.US,D,20120420,000000,32.9946,33.0428,32.7089,32.8725,363028.84175709,0
+CBT.US,D,20120423,000000,32.2628,32.8813,31.8206,32.8331,401254.69511229,0
+CBT.US,D,20120424,000000,32.8094,33.1729,32.4913,32.7927,222575.63588626,0
+CBT.US,D,20120425,000000,33.0734,33.682,33.0734,33.291,390150.84013214,0
+CBT.US,D,20120426,000000,33.1058,33.9508,32.5641,33.6919,396146.47506792,0
+CBT.US,D,20120427,000000,33.9105,33.9184,33.2753,33.7707,336141.38896546,0
+CBT.US,D,20120430,000000,33.7982,33.8052,32.9995,33.3994,386839.78754525,0
+CBT.US,D,20120501,000000,32.8547,34.1085,32.8547,33.2733,747832.85486606,0
+CBT.US,D,20120502,000000,34.0809,34.6836,33.6919,34.5843,984511.68622363,0
+CBT.US,D,20120503,000000,34.6077,34.8225,34.1518,34.2305,407585.39516726,0
+CBT.US,D,20120504,000000,34.0632,34.1263,32.8331,32.9886,636388.16552621,0
+CBT.US,D,20120507,000000,32.7012,33.229,32.5474,33.0428,371353.68694567,0
+CBT.US,D,20120508,000000,32.6301,32.8241,31.988,32.579,737674.28966156,0
+CBT.US,D,20120509,000000,32.052,32.8685,31.8649,32.4252,536021.94744536,0
+CBT.US,D,20120510,000000,32.769,32.9699,32.1614,32.5573,455779.94349274,0
+CBT.US,D,20120511,000000,32.1752,32.6902,32.121,32.4252,439360.73730365,0
+CBT.US,D,20120514,000000,32.0126,32.4224,31.6935,31.9033,318120.9776462,0
+CBT.US,D,20120515,000000,31.9654,31.9654,30.8288,30.9529,844409.79105354,0
+CBT.US,D,20120516,000000,31.0731,31.2611,30.1472,30.1759,604483.87408637,0
+CBT.US,D,20120517,000000,30.231,30.363,28.8906,28.9172,503187.59646256,0
+CBT.US,D,20120518,000000,29.0866,29.4391,28.5055,28.5892,347775.25604324,0
+CBT.US,D,20120521,000000,28.6316,30.1669,28.6316,30.1168,441157.90476112,0
+CBT.US,D,20120522,000000,30.166,30.4339,29.7168,29.9424,357445.43845279,0
+CBT.US,D,20120523,000000,29.4992,30.3541,29.0334,30.1926,329348.70518554,0
+CBT.US,D,20120524,000000,30.3925,30.6042,29.7228,30.3177,440545.64940696,0
+CBT.US,D,20120525,000000,30.1227,30.3925,29.4224,29.638,735849.70778526,0
+CBT.US,D,20120529,000000,30.1148,30.9804,29.9424,30.4723,609816.4862257,0
+CBT.US,D,20120530,000000,30.1374,30.3255,29.4992,29.6932,370641.9274046,0
+CBT.US,D,20120531,000000,29.646,29.646,28.6937,29.4224,786950.18450806,0
+CBT.US,D,20120601,000000,28.6236,28.8305,27.8663,27.886,502548.9420384,0
+CBT.US,D,20120604,000000,28.0573,28.1056,27.3296,27.6694,931287.09971493,0
+CBT.US,D,20120605,000000,27.5737,28.0653,27.5737,27.9726,343583.89600684,0
+CBT.US,D,20120606,000000,28.3676,28.8522,28.3676,28.7448,484464.56374183,0
+CBT.US,D,20120607,000000,29.0569,29.4135,28.4001,28.4345,643753.50605528,0
+CBT.US,D,20120608,000000,28.2139,28.7369,27.8495,28.673,565209.16537323,0
+CBT.US,D,20120611,000000,28.933,29.0786,27.8574,27.948,425143.82276159,0
+CBT.US,D,20120612,000000,28.0298,28.4434,27.8013,28.4001,320441.04975936,0
+CBT.US,D,20120613,000000,28.4277,28.7104,27.9648,28.1538,524329.19013451,0
+CBT.US,D,20120614,000000,28.2229,28.5645,28.0879,28.3744,592535.24886633,0
+CBT.US,D,20120615,000000,28.4819,28.6798,28.1608,28.6443,643794.12000913,0
+CBT.US,D,20120618,000000,28.4819,29.1319,28.3026,29.0738,349908.50396873,0
+CBT.US,D,20120619,000000,29.1319,30.1068,29.1319,29.9109,497254.91315523,0
+CBT.US,D,20120620,000000,29.905,30.1374,29.4135,29.5534,167959.00610967,0
+CBT.US,D,20120621,000000,29.5789,30.2221,27.6398,28.4188,2460123.2408979,0
+CBT.US,D,20120622,000000,28.5804,29.4224,28.3105,29.3219,740305.05852162,0
+CBT.US,D,20120625,000000,28.9073,29.1723,28.2681,29.0412,568231.85888786,0
+CBT.US,D,20120626,000000,29.19,29.6303,28.8679,29.4323,430566.80094822,0
+CBT.US,D,20120627,000000,29.7168,29.9907,29.4461,29.6932,584306.86181813,0
+CBT.US,D,20120628,000000,29.3486,30.1532,29.1821,30.1532,889247.59609406,0
+CBT.US,D,20120629,000000,32.3564,32.3564,30.7815,31.6768,537689.15025053,0
+CBT.US,D,20120702,000000,31.857,31.857,30.8959,31.3794,507804.38766544,0
+CBT.US,D,20120703,000000,31.47,32.2244,31.201,32.1368,192278.64166969,0
+CBT.US,D,20120705,000000,31.9575,32.4933,31.927,32.3564,317642.74833971,0
+CBT.US,D,20120706,000000,31.8344,32.4008,31.6473,31.9732,272021.09399006,0
+CBT.US,D,20120709,000000,31.9112,32.0206,31.3272,31.5528,451434.25043176,0
+CBT.US,D,20120710,000000,31.8649,32.0284,31.4907,31.6847,448779.1131994,0
+CBT.US,D,20120711,000000,31.6925,31.7014,30.488,30.6279,547140.01730935,0
+CBT.US,D,20120712,000000,30.3098,30.757,29.2185,29.9749,818574.2396664,0
+CBT.US,D,20120713,000000,30.1837,30.7363,30.1837,30.5561,307677.09941597,0
+CBT.US,D,20120716,000000,30.5481,30.5481,29.8045,30.1532,522788.90593509,0
+CBT.US,D,20120717,000000,30.2851,30.8909,30.0143,30.7984,449374.10762317,0
+CBT.US,D,20120718,000000,30.6279,31.2898,30.6279,30.749,398025.88578192,0
+CBT.US,D,20120719,000000,30.8525,30.9056,30.4566,30.8258,483508.10512888,0
+CBT.US,D,20120720,000000,30.495,30.6042,30.1068,30.3768,450562.06577302,0
+CBT.US,D,20120723,000000,29.4608,29.5789,28.6581,29.2254,422816.6432065,0
+CBT.US,D,20120724,000000,29.3643,29.4461,28.4937,28.7104,390152.87082984,0
+CBT.US,D,20120725,000000,28.9387,28.9841,28.4503,28.6937,305691.07707313,0
+CBT.US,D,20120726,000000,29.3339,29.3339,28.5321,29.0569,363465.44176088,0
+CBT.US,D,20120727,000000,29.2411,30.1453,29.1407,29.9503,269480.6911773,0
+CBT.US,D,20120730,000000,29.9109,30.3393,29.7799,30.0823,348498.18442161,0
+CBT.US,D,20120731,000000,30.0507,30.6643,30.0055,30.3541,662954.76808249,0
+CBT.US,D,20120801,000000,29.7081,30.4398,28.3744,28.4503,943784.01331182,0
+CBT.US,D,20120802,000000,28.0495,28.3026,27.5659,28.1371,522684.32500396,0
+CBT.US,D,20120803,000000,28.5143,29.0866,28.409,28.8748,387450.01220171,0
+CBT.US,D,20120806,000000,28.8679,29.124,28.5961,28.6798,387988.1470901,0
+CBT.US,D,20120807,000000,28.7901,29.195,28.3341,29.0334,489003.17308356,0
+CBT.US,D,20120808,000000,28.7773,29.0659,28.5055,29.0255,548931.09267374,0
+CBT.US,D,20120809,000000,29.0058,29.1723,28.7901,29.0255,270139.65257837,0
+CBT.US,D,20120810,000000,28.8748,29.0412,28.7291,28.9988,206696.59528326,0
+CBT.US,D,20120813,000000,28.8679,28.8679,27.6919,28.1144,472485.47805641,0
+CBT.US,D,20120814,000000,28.3262,28.4996,27.9411,28.0229,442809.8773336,0
+CBT.US,D,20120815,000000,28.0042,28.5321,27.9116,28.2681,361928.203608,0
+CBT.US,D,20120816,000000,28.3449,28.7832,27.8791,28.6365,429626.5879168,0
+CBT.US,D,20120817,000000,28.7517,28.8433,28.54,28.6847,314201.73110052,0
+CBT.US,D,20120820,000000,28.6296,28.8305,28.4592,28.6236,412118.92776477,0
+CBT.US,D,20120821,000000,28.6236,28.9073,28.4592,28.6523,367724.83016995,0
+CBT.US,D,20120822,000000,28.54,28.8896,28.5321,28.8374,471991.00316839,0
+CBT.US,D,20120823,000000,28.7291,28.798,28.0967,28.1224,303683.73240455,0
+CBT.US,D,20120824,000000,28.0376,28.2858,27.5502,27.9264,305623.04870045,0
+CBT.US,D,20120827,000000,28.0229,28.1696,27.2409,27.6083,386666.16289258,0
+CBT.US,D,20120828,000000,27.4929,27.8741,27.4113,27.4418,306435.32777727,0
+CBT.US,D,20120829,000000,27.5305,27.8111,27.1384,27.4113,374849.53302253,0
+CBT.US,D,20120830,000000,27.2546,27.3433,26.9208,27.1325,456059.1644254,0
+CBT.US,D,20120831,000000,27.4498,27.5747,27.0843,27.2636,373173.19207774,0
+CBT.US,D,20120904,000000,27.2212,27.4762,26.5327,27.0341,476648.40832512,0
+CBT.US,D,20120905,000000,27.0065,27.8958,27.0065,27.8111,593171.87259279,0
+CBT.US,D,20120906,000000,28.2346,28.8748,28.0662,28.7675,381980.32796817,0
+CBT.US,D,20120907,000000,28.7281,29.4578,28.5468,29.3593,304969.16404361,0
+CBT.US,D,20120910,000000,29.2362,29.5228,28.9387,29.2766,457205.49327257,0
+CBT.US,D,20120911,000000,29.3239,29.8114,29.0422,29.7602,384317.66101173,0
+CBT.US,D,20120912,000000,29.8616,30.4496,29.4874,29.7218,611793.37042891,0
+CBT.US,D,20120913,000000,29.6125,30.7086,29.2274,30.6683,511804.86211878,0
+CBT.US,D,20120914,000000,30.8555,31.207,30.4673,30.7392,763913.94988942,0
+CBT.US,D,20120917,000000,30.5738,30.5895,30.2221,30.3551,400372.35696509,0
+CBT.US,D,20120918,000000,30.2674,30.4279,29.7849,29.9641,596735.74704234,0
+CBT.US,D,20120919,000000,30.0586,30.4279,29.9483,30.3108,363669.52687892,0
+CBT.US,D,20120920,000000,30.0272,30.2063,29.7602,30.0813,346243.09463458,0
+CBT.US,D,20120921,000000,30.3186,30.3551,29.6677,29.8942,1024469.7247102,0
+CBT.US,D,20120924,000000,29.7602,29.9326,29.515,29.6273,335788.04756705,0
+CBT.US,D,20120925,000000,29.8016,29.9581,29.1752,29.191,365150.92084528,0
+CBT.US,D,20120926,000000,29.2117,29.2598,28.7517,28.8748,227065.5084834,0
+CBT.US,D,20120927,000000,28.9694,29.1752,28.7675,29.118,210723.46880661,0
+CBT.US,D,20120928,000000,28.9073,29.0589,28.6226,28.6296,413624.69010342,0
+CBT.US,D,20121001,000000,28.3784,28.6788,27.8821,28.337,969837.86470087,0
+CBT.US,D,20121002,000000,28.4572,28.5625,28.2189,28.4247,301625.62029364,0
+CBT.US,D,20121003,000000,28.5134,28.7281,28.2819,28.3784,461699.42726508,0
+CBT.US,D,20121004,000000,28.5784,28.8689,28.2416,28.86,219306.21260207,0
+CBT.US,D,20121005,000000,29.0993,29.3159,28.9172,29.1339,296228.02582817,0
+CBT.US,D,20121008,000000,28.8689,29.0679,28.5203,28.5625,404403.29188381,0
+CBT.US,D,20121009,000000,28.6562,29.0078,28.5301,28.7369,364125.4185108,0
+CBT.US,D,20121010,000000,28.6513,28.9457,28.4661,28.5784,305249.40032511,0
+CBT.US,D,20121011,000000,28.8748,29.3593,28.8078,29.0175,249408.25984021,0
+CBT.US,D,20121012,000000,28.9781,29.3159,28.5134,28.672,228160.05453941,0
+CBT.US,D,20121015,000000,28.6365,28.9537,28.2346,28.7104,290058.76623971,0
+CBT.US,D,20121016,000000,28.926,29.6745,28.8689,29.3929,254159.07709076,0
+CBT.US,D,20121017,000000,29.3516,29.4795,28.9694,29.1673,617482.37001321,0
+CBT.US,D,20121018,000000,29.0078,29.2047,28.5547,28.5705,622391.58168374,0
+CBT.US,D,20121019,000000,28.4858,28.4976,26.8263,27.0773,953315.09292947,0
+CBT.US,D,20121022,000000,27.0065,27.2832,25.9871,26.3969,1198655.8652925,0
+CBT.US,D,20121023,000000,25.7193,27.0282,25.4966,27.0065,1338699.8855783,0
+CBT.US,D,20121024,000000,27.0922,27.2546,26.7947,27.0686,412873.33195737,0
+CBT.US,D,20121025,000000,27.3286,27.4498,27.0686,27.4358,571674.90682472,0
+CBT.US,D,20121026,000000,27.359,27.7175,27.3433,27.6614,404168.74630038,0
+CBT.US,D,20121031,000000,27.7885,28.1795,27.5934,27.9943,669963.72116661,0
+CBT.US,D,20121101,000000,27.8111,28.7104,27.7885,28.7104,855847.69580403,0
+CBT.US,D,20121102,000000,28.7675,28.9861,28.4917,28.8689,729681.46354564,0
+CBT.US,D,20121105,000000,28.7182,29.0502,28.2189,28.8305,736541.16034939,0
+CBT.US,D,20121106,000000,28.9624,29.2205,28.8374,28.9781,439317.07730327,0
+CBT.US,D,20121107,000000,26.6824,28.7104,26.6824,28.6226,433456.48376401,0
+CBT.US,D,20121108,000000,28.5134,28.6039,27.8515,27.8515,361572.83151188,0
+CBT.US,D,20121109,000000,27.6703,28.0525,27.5305,27.5934,205960.46736989,0
+CBT.US,D,20121112,000000,27.7559,27.7639,27.2773,27.557,355038.04633886,0
+CBT.US,D,20121113,000000,27.4281,28.8078,27.2212,28.343,866838.84706226,0
+CBT.US,D,20121114,000000,28.343,28.3971,27.9599,28.1411,1031779.2210527,0
+CBT.US,D,20121115,000000,28.1795,28.2731,27.4113,27.4358,632619.19060976,0
+CBT.US,D,20121116,000000,27.4358,27.5502,26.9572,27.3286,303155.75100461,0
+CBT.US,D,20121119,000000,27.7175,28.3577,27.6348,28.3577,339613.88201887,0
+CBT.US,D,20121120,000000,28.2267,28.4572,27.9668,28.4572,339119.40713086,0
+CBT.US,D,20121121,000000,28.4917,28.6837,28.4405,28.5872,469898.36919675,0
+CBT.US,D,20121123,000000,28.7832,29.0175,28.538,28.9457,91075.776139713,0
+CBT.US,D,20121126,000000,28.7104,28.9624,28.7014,28.9457,330291.96426351,0
+CBT.US,D,20121127,000000,28.9624,29.7375,28.7763,29.384,499402.37596457,0
+CBT.US,D,20121128,000000,29.125,29.4795,28.3509,29.3929,331887.07730061,0
+CBT.US,D,20121129,000000,29.6755,29.8045,29.4795,29.7228,296690.00955311,0
+CBT.US,D,20121130,000000,29.8203,30.163,29.5593,29.6913,564577.618391,0
+CBT.US,D,20121203,000000,29.9927,30.2724,29.1821,29.2107,464782.02636161,0
+CBT.US,D,20121204,000000,29.4077,29.6145,28.923,29.125,421470.29063668,0
+CBT.US,D,20121205,000000,29.1958,29.9434,28.7862,29.8646,406664.47376391,0
+CBT.US,D,20121206,000000,29.7947,29.9927,29.5996,29.7799,246989.69888897,0
+CBT.US,D,20121207,000000,29.8873,30.0301,29.6529,29.9769,153671.01714839,0
+CBT.US,D,20121210,000000,29.9177,30.6368,29.8725,30.5974,294576.05325568,0
+CBT.US,D,20121211,000000,30.7244,30.8869,30.5806,30.7697,315869.94925455,0
+CBT.US,D,20121212,000000,30.9273,30.9707,30.4792,30.6299,143845.48636539,0
+CBT.US,D,20121213,000000,30.5481,30.6604,29.9513,30.103,370746.50833574,0
+CBT.US,D,20121214,000000,30.1492,30.5186,29.906,30.3157,174964.91314726,0
+CBT.US,D,20121217,000000,30.4723,30.6368,30.2989,30.5344,202698.15152762,0
+CBT.US,D,20121218,000000,30.6141,31.7606,30.5018,31.6137,883025.53836561,0
+CBT.US,D,20121219,000000,31.4789,32.2283,31.3282,31.3449,657998.85036503,0
+CBT.US,D,20121220,000000,31.4079,31.4917,31.0386,31.4483,301520.02401366,0
+CBT.US,D,20121221,000000,30.8642,31.2838,30.7383,31.1923,643821.53442797,0
+CBT.US,D,20121224,000000,31.3823,31.3823,31.0386,31.1923,108196.58838141,0
+CBT.US,D,20121226,000000,31.2986,31.3212,30.9362,31.1429,175846.2359456,0
+CBT.US,D,20121227,000000,31.1756,31.3153,30.3827,31.1923,299258.84213356,0
+CBT.US,D,20121228,000000,30.9096,31.1568,30.6525,30.6604,129923.02298868,0
+CBT.US,D,20121231,000000,30.5561,31.3823,30.5561,31.3153,288537.77366836,0
+CBT.US,D,20130102,000000,32.2096,32.4863,31.9654,32.1643,318956.60974647,0
+CBT.US,D,20130103,000000,32.2096,32.311,31.9023,32.0767,280747.0019728,0
+CBT.US,D,20130104,000000,32.1151,32.2796,32.0048,32.2096,345256.17555625,0
+CBT.US,D,20130107,000000,32.0303,32.3623,31.9959,32.3446,283025.44478329,0
+CBT.US,D,20130108,000000,32.3446,32.4992,31.9732,32.4224,251825.80544259,0
+CBT.US,D,20130109,000000,32.575,32.7857,32.3701,32.7306,270835.1665379,0
+CBT.US,D,20130110,000000,32.8931,33.6111,32.3701,33.4604,485341.82514479,0
+CBT.US,D,20130111,000000,33.4998,34.0109,33.3344,33.7687,1055505.8928866,0
+CBT.US,D,20130114,000000,33.7687,34.1153,33.7214,33.8091,384610.08147938,0
+CBT.US,D,20130115,000000,33.8032,33.9027,33.62,33.7775,275390.02146117,0
+CBT.US,D,20130116,000000,33.7391,33.746,33.2812,33.3196,319444.99254141,0
+CBT.US,D,20130117,000000,33.5737,33.6485,33.1777,33.4072,593277.46887278,0
+CBT.US,D,20130118,000000,33.4466,33.4998,33.0941,33.485,197099.51799062,0
+CBT.US,D,20130122,000000,33.5225,33.7952,33.4604,33.5155,483408.60094196,0
+CBT.US,D,20130123,000000,33.5155,33.7687,33.3836,33.6043,310815.54269903,0
+CBT.US,D,20130124,000000,33.7135,34.0445,33.4998,33.8308,364657.46130612,0
+CBT.US,D,20130125,000000,33.9942,34.7526,33.9755,34.5713,502548.9420384,0
+CBT.US,D,20130128,000000,34.4915,34.6481,34.1864,34.2395,370251.01809887,0
+CBT.US,D,20130129,000000,34.3724,34.4158,33.8032,34.0109,351806.19096196,0
+CBT.US,D,20130130,000000,34.0927,34.3193,33.7066,33.8091,371028.77531493,0
+CBT.US,D,20130131,000000,32.4539,32.7907,29.4361,29.4578,3095581.3468811,0
+CBT.US,D,20130201,000000,29.5238,29.9109,28.7408,29.515,1016534.7734784,0
+CBT.US,D,20130204,000000,29.2915,29.4884,28.7498,28.8502,564064.86722376,0
+CBT.US,D,20130205,000000,28.9684,29.4638,28.9053,29.3516,1012823.6734463,0
+CBT.US,D,20130206,000000,29.2431,29.515,29.0147,29.2982,753181.71258693,0
+CBT.US,D,20130207,000000,29.3072,29.4707,28.8403,29.2027,433149.84841252,0
+CBT.US,D,20130208,000000,29.3072,29.6145,29.0786,29.45,303426.8491465,0
+CBT.US,D,20130211,000000,29.3299,29.3593,28.9437,29.3376,496682.25640607,0
+CBT.US,D,20130212,000000,29.384,30.0537,29.2588,29.9995,603448.21826343,0
+CBT.US,D,20130213,000000,30.1256,30.362,30.0675,30.3521,627958.7394065,0
+CBT.US,D,20130214,000000,30.0626,30.4172,29.9109,30.362,410844.66496301,0
+CBT.US,D,20130215,000000,30.3246,30.6998,30.3246,30.4723,553205.71131551,0
+CBT.US,D,20130219,000000,30.4172,30.6141,30.3078,30.4566,497031.5364091,0
+CBT.US,D,20130220,000000,30.3915,30.4566,29.5996,29.5996,673064.59654237,0
+CBT.US,D,20130221,000000,29.4795,29.5918,28.4444,28.7576,626781.95009395,0
+CBT.US,D,20130222,000000,29.0402,29.7001,28.8797,29.3683,454468.11278368,0
+CBT.US,D,20130225,000000,29.5337,29.6076,28.3607,28.3607,332722.7094009,0
+CBT.US,D,20130226,000000,28.5331,28.7862,28.3016,28.5822,271465.69817128,0
+CBT.US,D,20130227,000000,28.5991,29.1988,28.5991,29.0876,337666.4429322,0
+CBT.US,D,20130228,000000,29.0512,29.3406,28.9861,29.1013,303202.45705152,0
+CBT.US,D,20130301,000000,28.8354,28.8581,28.3499,28.7872,497825.5392067,0
+CBT.US,D,20130304,000000,28.733,28.9694,28.3439,28.5665,747443.97625803,0
+CBT.US,D,20130305,000000,28.8118,29.1614,28.7872,28.8896,256555.30036739,0
+CBT.US,D,20130306,000000,29.0806,29.3486,28.9162,29.2224,515034.68679799,0
+CBT.US,D,20130307,000000,29.2795,29.6509,29.1771,29.5051,242973.99420294,0
+CBT.US,D,20130308,000000,29.6597,29.7602,28.409,29.4047,860925.455383,0
+CBT.US,D,20130311,000000,29.1693,29.3199,28.797,29.1447,546493.24009442,0
+CBT.US,D,20130312,000000,29.0353,29.1447,28.7152,28.8748,693567.53579018,0
+CBT.US,D,20130313,000000,28.8748,28.8748,27.9638,28.0436,832908.9346746,0
+CBT.US,D,20130314,000000,28.1795,28.2189,27.8644,28.0229,936839.02720501,0
+CBT.US,D,20130315,000000,27.9914,28.2484,27.9008,28.1401,1185323.3195953,0
+CBT.US,D,20130318,000000,27.629,27.9254,27.4752,27.7048,551084.64757616,0
+CBT.US,D,20130319,000000,27.7205,27.9106,27.0557,27.7126,918684.58983806,0
+CBT.US,D,20130320,000000,27.9008,28.0386,27.3954,27.7511,494967.33220513,0
+CBT.US,D,20130321,000000,27.4261,27.5166,27.109,27.298,776985.55093316,0
+CBT.US,D,20130322,000000,27.367,27.5236,26.9671,27.0311,499353.63921996,0
+CBT.US,D,20130325,000000,27.2596,27.7669,26.6894,26.9513,425375.32229848,0
+CBT.US,D,20130326,000000,26.906,27.103,26.7395,26.7395,681267.59986942,0
+CBT.US,D,20130327,000000,26.7622,27.0035,26.1161,26.8912,683770.43477488,0
+CBT.US,D,20130328,000000,26.8824,27.1709,26.8026,27.0636,410233.4249577,0
+CBT.US,D,20130401,000000,27.3344,27.3344,26.2687,26.3338,578564.04874502,0
+CBT.US,D,20130402,000000,26.4609,26.7327,26.2472,26.6814,713028.72712196,0
+CBT.US,D,20130403,000000,26.6677,26.8647,25.867,26.1161,987655.20625093,0
+CBT.US,D,20130404,000000,26.2176,26.6421,26.1595,26.5387,594447.15074341,0
+CBT.US,D,20130405,000000,26.1762,26.6342,26.0925,26.5968,556698.51134584,0
+CBT.US,D,20130408,000000,26.6726,26.6983,26.3338,26.6983,398113.20578268,0
+CBT.US,D,20130409,000000,26.8263,27.0459,26.518,26.906,319045.96044492,0
+CBT.US,D,20130410,000000,26.838,27.3266,26.7947,27.3069,462077.1370358,0
+CBT.US,D,20130411,000000,27.3167,27.8327,27.1277,27.6427,511098.17932195,0
+CBT.US,D,20130412,000000,27.5846,27.5846,27.103,27.3807,478960.35764753,0
+CBT.US,D,20130415,000000,27.2448,27.2448,25.993,26.0157,757772.1047198,0
+CBT.US,D,20130416,000000,26.3033,26.6214,26.0768,26.452,392957.26434255,0
+CBT.US,D,20130417,000000,26.1949,26.2029,25.9871,26.0314,552640.16200827,0
+CBT.US,D,20130418,000000,26.2984,26.2984,25.4248,25.6464,706930.54195273,0
+CBT.US,D,20130419,000000,25.8157,25.993,25.5114,25.8915,383093.15030341,0
+CBT.US,D,20130422,000000,25.9733,26.3259,25.5911,26.2984,543637.06379055,0
+CBT.US,D,20130423,000000,26.4875,27.8644,26.3259,27.8063,665594.67508215,0
+CBT.US,D,20130424,000000,27.8781,28.3735,27.8722,28.1706,530419.25251298,0
+CBT.US,D,20130425,000000,28.2032,29.2875,28.2032,28.8748,838815.21891193,0
+CBT.US,D,20130426,000000,28.6089,29.0078,28.6089,28.8581,428034.52092623,0
+CBT.US,D,20130429,000000,28.9457,29.3032,28.7734,29.1013,516077.45006286,0
+CBT.US,D,20130430,000000,29.1447,29.8725,29.1358,29.7218,702917.88331323,0
+CBT.US,D,20130501,000000,27.5166,29.6667,27.1504,28.4267,1557326.8298024,0
+CBT.US,D,20130502,000000,28.5242,28.8118,28.3075,28.6887,630378.31570658,0
+CBT.US,D,20130503,000000,28.9457,29.8321,28.9457,29.5809,418914.65759122,0
+CBT.US,D,20130506,000000,29.6814,29.6981,29.3199,29.4549,349519.62536071,0
+CBT.US,D,20130507,000000,29.4549,29.9995,29.4549,29.9995,360004.11754477,0
+CBT.US,D,20130508,000000,29.9109,30.5047,29.6894,30.5047,477236.29530697,0
+CBT.US,D,20130509,000000,30.4191,30.7283,30.1424,30.2054,369914.93763083,0
+CBT.US,D,20130510,000000,30.2054,30.5688,30.037,30.5599,217544.58235421,0
+CBT.US,D,20130513,000000,30.4418,30.5127,29.8321,29.8636,303902.03240644,0
+CBT.US,D,20130514,000000,29.8321,30.3462,29.8321,30.1906,282305.56245146,0
+CBT.US,D,20130515,000000,30.0301,30.5599,29.9434,30.4743,290274.02019507,0
+CBT.US,D,20130516,000000,30.3462,30.5127,30.2054,30.2448,398829.02671913,0
+CBT.US,D,20130517,000000,30.4496,32.2559,30.4102,31.9398,787557.36311798,0
+CBT.US,D,20130520,000000,31.8511,31.8669,31.4572,31.5428,456221.62024076,0
+CBT.US,D,20130521,000000,31.6384,32.3888,31.6384,32.248,399464.63509674,0
+CBT.US,D,20130522,000000,32.182,32.6321,31.6837,31.7615,874716.93875858,0
+CBT.US,D,20130523,000000,31.2582,32.0156,30.6171,31.8354,416801.71664263,0
+CBT.US,D,20130524,000000,31.6521,32.0077,31.464,31.8896,194012.8574987,0
+CBT.US,D,20130528,000000,32.2756,32.4843,31.9063,32.1278,410952.29194069,0
+CBT.US,D,20130529,000000,31.9477,32.3239,31.8886,32.2332,139728.24679476,0
+CBT.US,D,20130530,000000,32.3888,32.5247,32.249,32.4145,350988.83514091,0
+CBT.US,D,20130531,000000,32.2579,32.9039,32.2579,32.5613,297026.09002115,0
+CBT.US,D,20130603,000000,32.6518,32.6862,31.8009,32.0333,382449.41913503,0
+CBT.US,D,20130604,000000,31.9762,32.3417,31.5625,31.5862,395946.45134526,0
+CBT.US,D,20130605,000000,31.5311,31.7418,30.758,30.8258,362738.45198713,0
+CBT.US,D,20130606,000000,30.7363,31.1706,30.5127,31.0208,484964.11537407,0
+CBT.US,D,20130607,000000,31.1578,31.3951,30.4418,31.0671,188576.67977708,0
+CBT.US,D,20130610,000000,31.1626,31.1626,30.6565,30.9096,239984.80720024,0
+CBT.US,D,20130611,000000,30.1088,30.491,29.8607,30.101,514668.14586458,0
+CBT.US,D,20130612,000000,30.3925,30.5521,29.9237,29.973,188535.0504744,0
+CBT.US,D,20130613,000000,29.8686,30.4092,29.7248,30.226,294333.38488149,0
+CBT.US,D,20130614,000000,30.1552,30.3078,29.6864,29.7346,447789.14807452,0
+CBT.US,D,20130617,000000,29.7346,30.9697,29.7346,30.5688,678715.01287051,0
+CBT.US,D,20130618,000000,30.6565,31.1775,30.6565,30.9175,435998.91727447,0
+CBT.US,D,20130619,000000,31.2691,31.6423,30.5205,30.5845,398182.24950421,0
+CBT.US,D,20130620,000000,30.3374,30.3374,29.9326,30.0666,430737.37955435,0
+CBT.US,D,20130621,000000,30.2517,30.2517,29.6303,30.0606,656760.12477288,0
+CBT.US,D,20130624,000000,29.6697,29.8932,29.3663,29.4795,427542.07673591,0
+CBT.US,D,20130625,000000,29.8439,30.0143,29.2738,29.7178,260391.28830768,0
+CBT.US,D,20130626,000000,30.0143,30.0833,29.7031,29.8686,188644.70814977,0
+CBT.US,D,20130627,000000,30.0517,30.3846,30.0517,30.2044,159895.10557453,0
+CBT.US,D,20130628,000000,30.2595,30.5047,29.7346,29.7563,298058.69979756,0
+CBT.US,D,20130701,000000,29.9641,30.6959,29.9641,30.497,272999.89027763,0
+CBT.US,D,20130702,000000,30.363,30.9776,29.973,30.0606,484132.54466919,0
+CBT.US,D,20130703,000000,29.7986,30.0606,29.5672,29.9099,349293.20256804,0
+CBT.US,D,20130705,000000,30.1689,30.3531,29.7829,30.0606,247402.9458693,0
+CBT.US,D,20130708,000000,30.1552,30.2191,29.9326,29.9641,342981.79414114,0
+CBT.US,D,20130709,000000,30.234,31.7684,30.1886,31.4966,286103.98248444,0
+CBT.US,D,20130710,000000,31.4966,32.1191,31.4966,31.8826,277846.15031972,0
+CBT.US,D,20130711,000000,32.4292,32.6862,31.9477,32.0658,210828.04973774,0
+CBT.US,D,20130712,000000,32.0235,32.0658,31.6197,31.6502,312957.92876414,0
+CBT.US,D,20130715,000000,31.6502,31.7606,31.0948,31.1302,363515.19385433,0
+CBT.US,D,20130716,000000,31.2375,31.6118,31.0208,31.0751,510407.74210666,0
+CBT.US,D,20130717,000000,31.3114,31.5241,31.0751,31.1706,275422.51262425,0
+CBT.US,D,20130718,000000,31.0297,32.1436,31.0297,31.929,430223.61303826,0
+CBT.US,D,20130719,000000,31.8334,31.929,31.5547,31.7142,308207.1115136,0
+CBT.US,D,20130722,000000,31.6975,32.0481,31.6738,31.8659,214541.18046767,0
+CBT.US,D,20130723,000000,32.057,32.5898,32.057,32.3968,278022.82101893,0
+CBT.US,D,20130724,000000,32.4785,32.5159,31.8412,31.8954,229594.74245886,0
+CBT.US,D,20130725,000000,31.6975,31.9131,31.1381,31.8009,465194.2579931,0
+CBT.US,D,20130726,000000,31.5862,31.9989,31.3636,31.6738,139408.41190825,0
+CBT.US,D,20130729,000000,31.6374,31.8826,31.3951,31.7329,236946.88345293,0
+CBT.US,D,20130730,000000,31.8265,32.8173,31.7231,32.7818,421617.51621935,0
+CBT.US,D,20130731,000000,32.9463,33.0587,32.5573,32.6194,378450.97537938,0
+CBT.US,D,20130801,000000,32.2067,32.7937,31.1213,31.9515,1208842.8602646,0
+CBT.US,D,20130802,000000,31.8886,31.9762,31.3321,31.5715,298323.70584637,0
+CBT.US,D,20130805,000000,31.4463,31.6197,31.0583,31.4463,310699.79293058,0
+CBT.US,D,20130806,000000,31.3193,31.4769,31.011,31.3538,188126.88023829,0
+CBT.US,D,20130807,000000,31.1381,31.469,31.1135,31.3409,201294.9394224,0
+CBT.US,D,20130808,000000,31.5715,31.7841,31.2307,31.6118,92721.656619121,0
+CBT.US,D,20130809,000000,31.4463,32.0727,31.2858,31.929,319726.24417177,0
+CBT.US,D,20130812,000000,31.6738,31.9909,31.6118,31.7684,265981.7990539,0
+CBT.US,D,20130813,000000,31.6886,31.8826,31.5715,31.857,170147.08287286,0
+CBT.US,D,20130814,000000,31.8659,32.3839,31.8412,32.3417,210368.0967105,0
+CBT.US,D,20130815,000000,32.0156,32.3504,31.9762,32.057,325416.25910489,0
+CBT.US,D,20130816,000000,31.9664,32.1968,31.857,32.0077,286531.44434862,0
+CBT.US,D,20130819,000000,31.8492,32.3327,31.7684,31.8098,319736.39766022,0
+CBT.US,D,20130820,000000,31.8826,32.2067,31.8009,32.057,239015.14905228,0
+CBT.US,D,20130821,000000,32.0235,32.2638,31.6571,31.7477,287365.04575121,0
+CBT.US,D,20130822,000000,31.8738,32.6862,31.6502,32.5346,201402.56640008,0
+CBT.US,D,20130823,000000,32.6045,32.8912,32.3417,32.7396,167322.38238322,0
+CBT.US,D,20130826,000000,32.8261,33.1216,32.6281,32.8261,222559.39030473,0
+CBT.US,D,20130827,000000,32.4696,32.6194,31.6975,31.8492,203218.01013678,0
+CBT.US,D,20130828,000000,31.8492,32.12,31.7132,31.857,275425.55867078,0
+CBT.US,D,20130829,000000,31.8009,32.3633,31.8009,32.1535,122320.09082964,0
+CBT.US,D,20130830,000000,32.1692,32.3534,31.7684,31.9605,284699.75503038,0
+CBT.US,D,20130903,000000,32.3534,32.6824,31.2838,31.7221,702907.72982477,0
+CBT.US,D,20130904,000000,31.7054,32.2953,31.5034,31.7606,397254.22065894,0
+CBT.US,D,20130905,000000,31.7319,32.2165,31.7319,31.9477,271109.31072632,0
+CBT.US,D,20130906,000000,32.049,32.578,31.6561,32.2165,241465.18581775,0
+CBT.US,D,20130909,000000,32.1535,32.4411,32.0245,32.3918,301006.25749757,0
+CBT.US,D,20130910,000000,32.6401,32.9601,32.5454,32.6882,394372.66063392,0
+CBT.US,D,20130911,000000,32.6164,32.8074,32.4175,32.77,187805.0146541,0
+CBT.US,D,20130912,000000,32.7286,32.8409,32.4411,32.6085,178636.41457449,0
+CBT.US,D,20130913,000000,32.77,33.2625,32.6301,33.2467,216541.41769434,0
+CBT.US,D,20130916,000000,33.5697,33.8091,33.3748,33.616,608058.91737324,0
+CBT.US,D,20130917,000000,33.6023,33.6337,33.3668,33.6081,273605.03818986,0
+CBT.US,D,20130918,000000,33.5697,33.9124,33.3668,33.6761,316041.54320953,0
+CBT.US,D,20130919,000000,33.8308,34.3823,33.6604,34.3429,533841.99347294,0
+CBT.US,D,20130920,000000,34.5083,34.6531,33.6672,33.7765,638256.40740289,0
+CBT.US,D,20130923,000000,33.7765,33.8947,33.3521,33.6337,592312.88746905,0
+CBT.US,D,20130924,000000,33.6948,34.1911,33.5175,33.7372,418754.23247355,0
+CBT.US,D,20130925,000000,33.8091,33.9469,33.5254,33.8091,424893.03159662,0
+CBT.US,D,20130926,000000,33.9381,34.146,33.8366,34.1124,201531.51570354,0
+CBT.US,D,20130927,000000,33.9972,34.1518,33.8159,33.9902,254316.4561619,0
+CBT.US,D,20130930,000000,33.7126,34.3103,33.6081,34.136,327761.71493921,0
+CBT.US,D,20131001,000000,34.0878,34.8452,34.0199,34.4384,682029.11150393,0
+CBT.US,D,20131002,000000,34.0297,34.4384,33.7608,34.1056,525954.76363701,0
+CBT.US,D,20131003,000000,34.0878,34.2385,33.2408,33.9538,360780.85941199,0
+CBT.US,D,20131004,000000,33.9972,34.7683,33.8091,34.6314,892605.35472787,0
+CBT.US,D,20131007,000000,34.4857,34.7359,34.327,34.4561,476556.01158013,0
+CBT.US,D,20131008,000000,34.4561,34.5843,33.6761,33.9598,358644.56543995,0
+CBT.US,D,20131009,000000,34.1203,34.2305,33.6387,33.9598,268475.49581973,0
+CBT.US,D,20131010,000000,34.3646,34.7506,34.2799,34.7359,145292.35847098,0
+CBT.US,D,20131011,000000,34.7506,35.054,34.4305,35.0303,125697.14109152,0
+CBT.US,D,20131014,000000,34.7831,35.2125,34.6227,35.1888,247639.52215043,0
+CBT.US,D,20131015,000000,35.1673,35.3445,34.9979,35.1504,210001.55577708,0
+CBT.US,D,20131016,000000,35.2529,35.5956,35.182,35.3731,235295.92622929,0
+CBT.US,D,20131017,000000,35.1968,36.0064,35.1968,35.7306,400387.58719777,0
+CBT.US,D,20131018,000000,35.8242,36.5008,35.639,36.228,301339.29191907,0
+CBT.US,D,20131021,000000,36.414,36.4702,36.0762,36.3087,242863.32117872,0
+CBT.US,D,20131022,000000,36.4347,37.002,36.3746,36.812,396571.90623441,0
+CBT.US,D,20131023,000000,36.677,37.0198,36.4702,36.8444,218583.28422369,0
+CBT.US,D,20131024,000000,36.9252,37.0779,36.6347,36.7883,222979.74472698,0
+CBT.US,D,20131025,000000,36.9479,36.9479,36.4447,36.9164,117977.44381518,0
+CBT.US,D,20131028,000000,36.7972,36.9164,36.422,36.7883,449315.21739009,0
+CBT.US,D,20131029,000000,36.8848,37.2897,36.5155,37.2059,305036.17706744,0
+CBT.US,D,20131030,000000,37.3321,37.9643,36.8918,37.529,539145.16049574,0
+CBT.US,D,20131031,000000,37.4532,37.715,37.2059,37.2532,329066.43820635,0
+CBT.US,D,20131101,000000,37.2453,37.6038,37.0198,37.3321,332091.16241866,0
+CBT.US,D,20131104,000000,37.3054,37.5142,37.137,37.3321,372903.10928469,0
+CBT.US,D,20131105,000000,37.0287,37.5654,36.8918,37.266,298654.70957018,0
+CBT.US,D,20131106,000000,37.4817,38.0097,37.3418,37.7083,262499.15251202,0
+CBT.US,D,20131107,000000,37.7733,37.7733,37.137,37.1449,257668.12270263,0
+CBT.US,D,20131108,000000,37.2059,38.1534,37.2059,38.0608,236461.54670453,0
+CBT.US,D,20131111,000000,37.9486,38.3001,37.8491,38.1229,376406.06280348,0
+CBT.US,D,20131112,000000,38.1169,38.5316,37.9486,38.4351,479296.43811556,0
+CBT.US,D,20131113,000000,38.3001,38.5394,38.1071,38.3307,423747.71809831,0
+CBT.US,D,20131114,000000,38.4351,38.4351,38.0027,38.3071,185873.82114895,0
+CBT.US,D,20131115,000000,38.3385,38.5533,38.0342,38.3937,167985.40517967,0
+CBT.US,D,20131118,000000,38.5601,38.957,38.1317,38.3779,363262.37199168,0
+CBT.US,D,20131119,000000,38.25,38.7472,38.25,38.4833,180062.97970315,0
+CBT.US,D,20131120,000000,38.4991,38.6369,38.1386,38.1948,161867.92838236,0
+CBT.US,D,20131121,000000,38.3612,38.697,38.3612,38.6369,216169.8000167,0
+CBT.US,D,20131122,000000,38.6369,39.3244,38.4094,39.2161,186888.15464614,0
+CBT.US,D,20131125,000000,39.2239,39.3835,38.9935,39.1087,197632.57613479,0
+CBT.US,D,20131126,000000,38.9856,39.2998,38.9334,39.09,146029.50173319,0
+CBT.US,D,20131127,000000,39.1264,39.1855,38.7285,39.0398,94341.138028533,0
+CBT.US,D,20131129,000000,39.09,39.7873,39.0653,39.1618,124565.0271282,0
+CBT.US,D,20131202,000000,39.1925,39.9095,39.0319,39.5146,219678.84562855,0
+CBT.US,D,20131203,000000,39.3392,39.4268,38.4498,38.7384,368281.24133759,0
+CBT.US,D,20131204,000000,38.5197,39.1412,38.3523,38.8163,235673.636,0
+CBT.US,D,20131205,000000,38.6636,39.2426,38.6498,39.1491,265687.34788855,0
+CBT.US,D,20131206,000000,39.4111,39.7489,39.1561,39.6731,272948.10748648,0
+CBT.US,D,20131209,000000,39.5804,39.7794,39.4445,39.6731,220513.46237999,0
+CBT.US,D,20131210,000000,39.5233,40.0837,39.4445,39.6908,228518.47268206,0
+CBT.US,D,20131211,000000,39.7006,39.7716,38.9058,38.9334,281358.24197811,0
+CBT.US,D,20131212,000000,38.9856,39.3166,38.8881,39.1334,226934.52848226,0
+CBT.US,D,20131213,000000,39.2604,39.285,38.9058,39.0398,191228.77096291,0
+CBT.US,D,20131216,000000,39.2012,39.7962,38.7719,39.0653,564614.17094946,0
+CBT.US,D,20131217,000000,39.0319,39.613,38.9649,39.348,663710.18762394,0
+CBT.US,D,20131218,000000,39.4358,40.0542,39.0585,39.9666,229112.45175699,0
+CBT.US,D,20131219,000000,39.9498,40.326,39.8691,40.1014,359067.96590874,0
+CBT.US,D,20131220,000000,40.0837,40.7201,40.0837,40.6058,459470.73654805,0
+CBT.US,D,20131223,000000,40.8746,40.9278,40.4384,40.6136,227020.83313418,0
+CBT.US,D,20131224,000000,40.6058,41.1838,40.5614,41.0499,55739.605600305,0
+CBT.US,D,20131226,000000,41.2232,41.2232,40.783,40.8746,178906.49736752,0
+CBT.US,D,20131227,000000,41.2017,41.3199,40.911,41.2666,123060.28013839,0
+CBT.US,D,20131230,000000,41.2982,41.3453,41.0963,41.3129,129108.71321417,0
+CBT.US,D,20131231,000000,41.2815,41.5049,41.1838,41.2488,144694.31800067,0
+CBT.US,D,20140102,000000,41.042,41.112,40.5525,41.0736,326524.00469591,0
+CBT.US,D,20140103,000000,41.0873,41.3453,40.7013,40.9671,157826.83997517,0
+CBT.US,D,20140106,000000,41.2588,41.2588,40.1251,40.7013,452784.66439698,0
+CBT.US,D,20140107,000000,40.8047,40.9446,40.5525,40.7278,364550.84967729,0
+CBT.US,D,20140108,000000,40.7278,40.7909,40.3871,40.7672,358945.10869837,0
+CBT.US,D,20140109,000000,40.9446,41.3453,40.8815,41.0656,262412.84786011,0
+CBT.US,D,20140110,000000,41.1838,41.5463,40.92,41.4803,164815.48608237,0
+CBT.US,D,20140113,000000,41.3276,41.5956,40.5693,40.7968,115254.27821013,0
+CBT.US,D,20140114,000000,40.9614,41.7876,40.8402,41.5286,259101.79527322,0
+CBT.US,D,20140115,000000,41.6734,42.0781,41.625,41.6734,268746.59396162,0
+CBT.US,D,20140116,000000,41.6025,41.7817,41.4351,41.7158,154849.83715862,0
+CBT.US,D,20140117,000000,41.6734,41.8418,41.4183,41.5808,96481.493395957,0
+CBT.US,D,20140121,000000,41.7383,41.7472,40.8303,40.9278,273405.01446719,0
+CBT.US,D,20140122,000000,40.9278,40.9278,40.5762,40.6373,259152.56271552,0
+CBT.US,D,20140123,000000,39.9321,40.2768,39.0812,39.3687,605264.67734896,0
+CBT.US,D,20140124,000000,39.3777,39.3777,38.2164,38.2312,269789.35722649,0
+CBT.US,D,20140127,000000,38.3839,38.3839,37.7112,37.7831,353400.28865021,0
+CBT.US,D,20140128,000000,37.9376,38.1199,37.7751,37.9189,381807.71866435,0
+CBT.US,D,20140129,000000,37.8372,38.247,37.6679,37.9732,452270.89788088,0
+CBT.US,D,20140130,000000,39.7666,41.4351,37.7329,38.0962,622604.80494141,0
+CBT.US,D,20140131,000000,37.7526,39.9242,37.7437,39.0585,544969.20147654,0
+CBT.US,D,20140203,000000,39.1491,39.4199,37.1065,37.1301,836913.47052333,0
+CBT.US,D,20140204,000000,38.0214,38.5197,37.2759,37.4541,545538.81217916,0
+CBT.US,D,20140205,000000,37.4315,38.2312,37.1449,38.0726,560481.70114613,0
+CBT.US,D,20140206,000000,38.2164,39.0221,37.988,38.8418,367352.19714348,0
+CBT.US,D,20140207,000000,39.2426,39.5323,38.8881,39.2426,434817.05121769,0
+CBT.US,D,20140210,000000,39.356,39.6592,39.09,39.2919,450164.04902538,0
+CBT.US,D,20140211,000000,39.4268,40.2935,39.4268,40.1251,440549.71080235,0
+CBT.US,D,20140212,000000,40.0316,40.4708,39.9163,40.1163,341696.36250207,0
+CBT.US,D,20140213,000000,39.7588,40.6727,39.7588,40.5181,282443.64989452,0
+CBT.US,D,20140214,000000,41.0332,42.0949,40.9022,42.0604,333740.08894462,0
+CBT.US,D,20140218,000000,42.1145,42.5056,41.7078,41.8743,441860.52616258,0
+CBT.US,D,20140219,000000,41.8418,42.0998,41.5729,41.8556,254879.97477144,0
+CBT.US,D,20140220,000000,41.8349,43.0138,41.7817,42.9744,461469.95842588,0
+CBT.US,D,20140221,000000,43.0699,43.191,42.7666,42.7961,195497.2975116,0
+CBT.US,D,20140224,000000,42.6868,43.0561,42.3647,42.5785,540399.11632058,0
+CBT.US,D,20140225,000000,42.5845,43.0955,42.3894,42.741,269383.21768808,0
+CBT.US,D,20140226,000000,42.8138,43.9435,42.736,43.5072,319532.31254217,0
+CBT.US,D,20140227,000000,43.452,43.8647,43.192,43.78,314617.00877856,0
+CBT.US,D,20140228,000000,43.7318,44.1976,43.5633,43.6106,185628.10672823,0
+CBT.US,D,20140303,000000,43.2965,44.0715,43.1113,43.848,305563.14311854,0
+CBT.US,D,20140304,000000,44.303,44.8428,44.0627,44.6438,387291.61778173,0
+CBT.US,D,20140305,000000,44.6665,44.9156,44.0942,44.2311,351652.87328621,0
+CBT.US,D,20140306,000000,44.3788,44.8024,44.3257,44.4094,253243.23243165,0
+CBT.US,D,20140307,000000,44.5453,44.6024,44.0715,44.4162,318005.22787775,0
+CBT.US,D,20140310,000000,44.3167,44.4586,43.9169,44.3354,307681.16081135,0
+CBT.US,D,20140311,000000,44.37,44.6506,43.9898,44.0854,235431.98297466,0
+CBT.US,D,20140312,000000,43.8647,44.1129,43.5318,44.0854,236615.87972912,0
+CBT.US,D,20140313,000000,44.4833,44.956,43.8549,43.9347,363165.9138513,0
+CBT.US,D,20140314,000000,43.7249,44.5049,43.4343,44.2883,369748.42042009,0
+CBT.US,D,20140317,000000,44.5049,45.1038,44.4586,44.5453,305721.53753852,0
+CBT.US,D,20140318,000000,44.7286,45.2721,44.5207,45.2564,298079.00677448,0
+CBT.US,D,20140319,000000,45.1254,45.7547,45.0781,45.5932,288117.41924611,0
+CBT.US,D,20140320,000000,45.3351,45.9004,45.3351,45.7695,188197.95465751,0
+CBT.US,D,20140321,000000,46.131,46.8263,45.5045,46.392,476732.68227935,0
+CBT.US,D,20140324,000000,46.847,46.847,45.8109,46.1231,165733.36143918,0
+CBT.US,D,20140325,000000,46.4953,46.847,46.1388,46.8115,259359.69388011,0
+CBT.US,D,20140326,000000,47.102,47.102,45.4543,45.5045,204335.90921626,0
+CBT.US,D,20140327,000000,45.6168,45.8503,45.1254,45.6168,311632.89852008,0
+CBT.US,D,20140328,000000,45.6671,46.3564,45.5616,45.8837,280148.9615025,0
+CBT.US,D,20140331,000000,46.329,47.7541,46.1841,47.5758,390498.08943749,0
+CBT.US,D,20140401,000000,47.6319,48.0682,47.43,48.0171,358756.25381301,0
+CBT.US,D,20140402,000000,48.0171,48.2435,47.8653,48.0919,436778.70518821,0
+CBT.US,D,20140403,000000,48.2198,48.2278,47.6693,47.953,393206.02480983,0
+CBT.US,D,20140404,000000,48.3646,48.4197,47.2537,47.7364,331486.01450644,0
+CBT.US,D,20140407,000000,47.6142,47.9303,46.1388,46.392,207727.17436199,0
+CBT.US,D,20140408,000000,46.3751,47.1247,46.3751,46.9769,206814.37574941,0
+CBT.US,D,20140409,000000,47.1158,47.4961,46.7376,47.3266,450800.67275183,0
+CBT.US,D,20140410,000000,47.3197,47.4399,46.3357,46.5299,170054.68612786,0
+CBT.US,D,20140411,000000,46.131,46.4402,45.7784,45.8837,302343.47192779,0
+CBT.US,D,20140414,000000,46.2422,46.3132,45.4977,45.9251,334600.0894172,0
+CBT.US,D,20140415,000000,46.0364,46.4953,45.7143,46.3751,238836.44765538,0
+CBT.US,D,20140416,000000,46.7692,47.2449,46.4619,47.1651,187051.62581035,0
+CBT.US,D,20140417,000000,47.1158,47.8229,47.0084,47.6142,127812.11273779,0
+CBT.US,D,20140421,000000,47.7107,48.1874,47.5088,48.1371,399747.91742478,0
+CBT.US,D,20140422,000000,48.2701,48.4524,47.9146,47.9303,225863.33544971,0
+CBT.US,D,20140423,000000,48.0762,48.1707,47.6053,47.6782,178990.77132175,0
+CBT.US,D,20140424,000000,48.0239,48.0239,47.043,47.2202,275874.34286073,0
+CBT.US,D,20140425,000000,47.0006,47.2104,46.6658,46.778,144365.34497456,0
+CBT.US,D,20140428,000000,46.9504,47.0163,44.956,45.3253,499338.40898727,0
+CBT.US,D,20140429,000000,45.6395,46.3357,45.4022,45.8188,381985.40471239,0
+CBT.US,D,20140430,000000,45.7143,46.7052,45.5932,46.5573,422201.3418058,0
+CBT.US,D,20140501,000000,46.6736,46.9769,45.1254,46.4048,646579.22189378,0
+CBT.US,D,20140502,000000,46.32,46.9769,46.2846,46.4324,378959.66515124,0
+CBT.US,D,20140505,000000,46.2689,46.9927,45.8917,46.841,275429.62006617,0
+CBT.US,D,20140506,000000,46.5386,47.5896,46.4875,46.9504,327798.26749767,0
+CBT.US,D,20140507,000000,47.1247,47.2843,46.5386,47.1947,605664.72479429,0
+CBT.US,D,20140508,000000,47.1493,47.891,46.9927,47.5176,411091.3947326,0
+CBT.US,D,20140509,000000,47.5176,47.6546,47.0006,47.171,207048.92133283,0
+CBT.US,D,20140512,000000,47.2104,48.2908,47.2104,48.2701,256014.11943246,0
+CBT.US,D,20140513,000000,48.3154,49.5071,47.8319,48.0505,596352.9605274,0
+CBT.US,D,20140514,000000,47.8062,47.9471,46.9701,47.0528,430562.73955283,0
+CBT.US,D,20140515,000000,46.9562,47.2773,45.2505,45.4307,797496.61297174,0
+CBT.US,D,20140516,000000,45.602,45.6759,45.1816,45.5371,441099.01452805,0
+CBT.US,D,20140519,000000,45.479,46.0364,45.1726,45.28,423774.1171683,0
+CBT.US,D,20140520,000000,45.1657,45.2505,44.3444,44.6989,498819.56572696,0
+CBT.US,D,20140521,000000,44.8939,45.4701,44.6181,45.3351,401570.4686034,0
+CBT.US,D,20140522,000000,45.3351,45.602,44.9481,45.1402,259439.90643895,0
+CBT.US,D,20140523,000000,45.148,45.8591,45.02,45.602,231152.28758865,0
+CBT.US,D,20140527,000000,45.8355,46.0305,44.9816,45.214,363858.38176429,0
+CBT.US,D,20140528,000000,45.2948,45.6178,45.1342,45.5302,247301.41098471,0
+CBT.US,D,20140529,000000,45.6926,45.9349,45.2505,45.7803,152156.11667011,0
+CBT.US,D,20140530,000000,45.7803,46.1103,45.6237,45.7321,198296.61428009,0
+CBT.US,D,20140602,000000,45.8217,46.2983,45.2219,46.2896,380396.38376837,0
+CBT.US,D,20140603,000000,46.3948,46.846,46.0955,46.6943,318383.95299731,0
+CBT.US,D,20140604,000000,46.6047,47.7561,46.5486,47.7215,440053.20521664,0
+CBT.US,D,20140605,000000,47.7708,48.0959,47.3965,48.079,211823.09160685,0
+CBT.US,D,20140606,000000,48.2809,48.5055,47.8683,48.0535,268092.70930479,0
+CBT.US,D,20140609,000000,48.0141,48.4414,47.9785,48.079,270144.72932261,0
+CBT.US,D,20140610,000000,47.956,48.2308,47.5915,48.2081,124025.87689096,0
+CBT.US,D,20140611,000000,48.0622,48.475,47.885,48.1233,329471.56239592,0
+CBT.US,D,20140612,000000,48.0535,48.2662,47.6073,47.7708,233757.67272756,0
+CBT.US,D,20140613,000000,47.7787,48.2948,47.6073,47.8683,157779.11857941,0
+CBT.US,D,20140616,000000,47.7708,48.3853,47.6417,48.3193,316812.19298366,0
+CBT.US,D,20140617,000000,48.3036,49.2245,48.1814,48.7645,636278.50785084,0
+CBT.US,D,20140618,000000,48.8374,49.0167,48.2662,48.5134,222807.13542317,0
+CBT.US,D,20140619,000000,48.6995,48.6995,48.141,48.2809,184014.71741188,0
+CBT.US,D,20140620,000000,48.2809,48.3272,47.9785,48.1737,460325.66027641,0
+CBT.US,D,20140623,000000,48.2859,48.3342,48.0535,48.1106,219405.71678898,0
+CBT.US,D,20140624,000000,47.9717,48.2662,47.3197,47.3581,176908.29083855,0
+CBT.US,D,20140625,000000,47.3394,47.7561,47.0922,47.4714,484582.34420797,0
+CBT.US,D,20140626,000000,47.3394,47.561,47.0153,47.0922,309557.52547881,0
+CBT.US,D,20140627,000000,46.7849,47.0518,46.6125,46.9051,563758.23187226,0
+CBT.US,D,20140630,000000,47.0084,47.1769,46.4097,46.8961,516976.0337916,0
+CBT.US,D,20140701,000000,47.1149,47.6713,46.8529,47.3876,662188.17970374,0
+CBT.US,D,20140702,000000,47.2921,47.4547,47.1079,47.2843,254977.44826066,0
+CBT.US,D,20140703,000000,47.4812,47.8082,47.3394,47.4063,242437.89001224,0
+CBT.US,D,20140707,000000,47.2705,47.4408,46.846,47.1395,279918.47731446,0
+CBT.US,D,20140708,000000,46.9996,46.9996,46.4362,46.59,369759.5892574,0
+CBT.US,D,20140709,000000,46.7179,47.043,46.5643,46.8253,284871.34898537,0
+CBT.US,D,20140710,000000,45.48,46.5732,45.48,46.324,368690.42692253,0
+CBT.US,D,20140711,000000,46.3801,46.5012,46.1507,46.2185,226372.02522156,0
+CBT.US,D,20140714,000000,46.5102,46.7583,46.2245,46.6461,268699.88791471,0
+CBT.US,D,20140715,000000,46.7346,47.1011,46.4195,46.9336,251978.10776951,0
+CBT.US,D,20140716,000000,47.1947,47.2291,46.4934,46.7583,358166.33613347,0
+CBT.US,D,20140717,000000,46.7583,46.9819,45.9733,46.0266,211648.45160533,0
+CBT.US,D,20140718,000000,46.1034,46.2737,45.7803,46.0325,291628.49555568,0
+CBT.US,D,20140721,000000,45.8138,45.862,45.3854,45.7646,370355.59903001,0
+CBT.US,D,20140722,000000,45.8867,46.324,45.8867,46.2737,263744.9855461,0
+CBT.US,D,20140723,000000,46.3801,46.6313,46.0738,46.5732,207644.93110545,0
+CBT.US,D,20140724,000000,46.5357,47.1149,46.1339,46.9691,417381.48083372,0
+CBT.US,D,20140725,000000,46.839,47.1306,46.0383,46.1891,454083.29557103,0
+CBT.US,D,20140728,000000,46.1792,46.1792,45.5942,45.7803,256519.76315778,0
+CBT.US,D,20140729,000000,45.8217,45.9812,44.7146,44.8004,652100.68891847,0
+CBT.US,D,20140730,000000,44.9816,45.2721,44.6094,44.764,370684.57205613,0
+CBT.US,D,20140731,000000,43.453,44.2183,41.7945,42.3677,953831.9054921,0
+CBT.US,D,20140801,000000,42.0437,42.8612,41.6714,42.7567,811767.34100264,0
+CBT.US,D,20140804,000000,42.8435,42.9891,42.3933,42.8612,428803.14000267,0
+CBT.US,D,20140805,000000,42.5755,42.9183,42.1491,42.3835,350748.1974644,0
+CBT.US,D,20140806,000000,42.0791,42.6099,42.0791,42.5114,422338.41390002,0
+CBT.US,D,20140807,000000,42.7006,42.7006,41.9255,42.1894,424579.2888032,0
+CBT.US,D,20140808,000000,42.2062,43.202,41.9334,43.1606,565591.95188818,0
+CBT.US,D,20140811,000000,43.4038,43.4038,42.6937,42.7341,418900.44270737,0
+CBT.US,D,20140812,000000,42.6386,42.9507,42.5558,42.8779,431965.95165804,0
+CBT.US,D,20140813,000000,42.8779,43.5181,42.676,43.3398,924471.06291156,0
+CBT.US,D,20140814,000000,43.4274,43.525,42.8779,43.4117,212470.88417061,0
+CBT.US,D,20140815,000000,43.6047,43.6865,42.9103,43.3693,267641.89441715,0
+CBT.US,D,20140818,000000,43.7663,43.8499,43.4826,43.5417,253986.46778694,0
+CBT.US,D,20140819,000000,43.5585,44.0587,43.3142,43.9849,368693.47296907,0
+CBT.US,D,20140820,000000,43.8716,44.0489,43.656,43.9031,225310.98567746,0
+CBT.US,D,20140821,000000,43.9386,43.9701,43.4186,43.8943,506568.70811982,0
+CBT.US,D,20140822,000000,43.8421,43.8421,43.458,43.6461,272804.94329919,0
+CBT.US,D,20140825,000000,43.783,43.8155,42.9891,43.5949,452835.43183927,0
+CBT.US,D,20140826,000000,43.7603,43.8067,43.5722,43.6638,318128.08508811,0
+CBT.US,D,20140827,000000,43.8244,44.0263,43.7505,44.0105,318517.97904498,0
+CBT.US,D,20140828,000000,43.9031,44.6201,43.7741,44.5137,322224.00233299,0
+CBT.US,D,20140829,000000,44.6605,44.6685,44.1109,44.4833,218230.95817413,0
+CBT.US,D,20140902,000000,44.6281,44.8299,44.2577,44.3158,457514.15932176,0
+CBT.US,D,20140903,000000,44.6201,44.7166,44.2734,44.2931,294564.88441839,0
+CBT.US,D,20140904,000000,44.4586,44.5463,43.8805,44.0509,327469.29447155,0
+CBT.US,D,20140905,000000,44.1188,44.3158,43.6707,44.041,223672.21263998,0
+CBT.US,D,20140908,000000,44.0509,44.5945,43.9859,44.173,400802.86487581,0
+CBT.US,D,20140909,000000,43.9859,44.1425,43.5801,43.7199,467851.42592315,0
+CBT.US,D,20140910,000000,43.656,44.2213,43.6204,44.0351,273496.39586333,0
+CBT.US,D,20140911,000000,43.7032,44.1966,43.6944,43.9948,391391.59642199,0
+CBT.US,D,20140912,000000,44.0351,44.2213,43.7741,44.0105,304443.21334137,0
+CBT.US,D,20140915,000000,43.9859,44.2213,43.8499,44.0351,324033.3539766,0
+CBT.US,D,20140916,000000,43.9711,44.9609,43.7426,44.9442,517968.02961417,0
+CBT.US,D,20140917,000000,45.1322,45.4543,44.7895,45.017,474464.39295732,0
+CBT.US,D,20140918,000000,45.0673,45.212,44.7009,44.7413,250300.75147586,0
+CBT.US,D,20140919,000000,44.7688,44.9038,43.8499,44.2124,1234024.5269949,0
+CBT.US,D,20140922,000000,44.0105,44.0105,43.2718,43.4107,395149.40250113,0
+CBT.US,D,20140923,000000,43.3615,43.5407,42.9794,43.1329,407745.82028493,0
+CBT.US,D,20140924,000000,43.0788,43.393,42.8582,43.0542,396080.47739294,0
+CBT.US,D,20140925,000000,42.7607,42.9557,41.9009,42.0968,406077.60213091,0
+CBT.US,D,20140926,000000,42.0132,42.2899,41.8654,42.1579,355356.86587651,0
+CBT.US,D,20140929,000000,41.6803,41.9648,41.2429,41.5995,542125.20935882,0
+CBT.US,D,20140930,000000,41.5995,41.5995,40.8923,41.2242,528335.75668094,0
+CBT.US,D,20141001,000000,41.2508,41.2982,40.0877,40.1133,694568.66975236,0
+CBT.US,D,20141002,000000,40.0976,40.2443,39.357,39.7873,502529.65041034,0
+CBT.US,D,20141003,000000,40.0572,40.2197,39.6278,39.6819,821891.38434637,0
+CBT.US,D,20141006,000000,39.9331,40.269,39.8621,39.8621,267179.91069221,0
+CBT.US,D,20141007,000000,39.6347,39.74,38.8211,38.8547,469331.80454065,0
+CBT.US,D,20141008,000000,38.8951,39.3815,38.3513,39.3638,371274.48973567,0
+CBT.US,D,20141009,000000,39.3638,39.4161,38.1485,38.1711,484741.7539768,0
+CBT.US,D,20141010,000000,38.1711,38.6035,37.0542,37.0542,700608.98003738,0
+CBT.US,D,20141013,000000,36.873,37.3281,36.2004,36.2309,528794.69435933,0
+CBT.US,D,20141014,000000,36.5155,36.5648,35.8369,35.9581,615756.27697497,0
+CBT.US,D,20141015,000000,35.2244,36.0526,34.9181,35.4774,1573339.8964531,0
+CBT.US,D,20141016,000000,34.7043,36.425,34.6965,36.2309,1265746.0556425,0
+CBT.US,D,20141017,000000,36.5648,37.2403,36.5412,36.939,501300.0629578,0
+CBT.US,D,20141020,000000,36.9055,38.3672,36.9055,38.311,592400.20746982,0
+CBT.US,D,20141021,000000,38.632,39.5687,38.4981,39.4495,414014.5840603,0
+CBT.US,D,20141022,000000,39.6415,40.3506,38.7847,38.8211,555478.06203291,0
+CBT.US,D,20141023,000000,39.3638,40.0976,39.0083,39.6415,339900.21039345,0
+CBT.US,D,20141024,000000,39.6198,40.0345,39.3638,39.9892,288854.56250833,0
+CBT.US,D,20141027,000000,39.4879,39.5775,37.4364,37.7526,1094126.716943,0
+CBT.US,D,20141028,000000,37.8628,39.3027,37.7841,39.2171,694040.68835243,0
+CBT.US,D,20141029,000000,39.2693,39.2693,35.2421,36.1905,1461546.9424591,0
+CBT.US,D,20141030,000000,35.8902,36.9322,35.3957,36.5983,645090.7204855,0
+CBT.US,D,20141031,000000,37.0464,37.718,36.7224,37.7013,589352.13023404,0
+CBT.US,D,20141103,000000,37.794,38.1809,37.2345,37.2345,703247.87168819,0
+CBT.US,D,20141104,000000,37.3615,37.5734,35.9581,36.1186,574619.4184782,0
+CBT.US,D,20141105,000000,36.3943,37.1645,36.158,37.1468,614265.74486899,0
+CBT.US,D,20141106,000000,37.2079,38.0687,37.0287,38.0244,590493.38233697,0
+CBT.US,D,20141107,000000,37.982,38.311,37.7841,38.0421,596715.44006543,0
+CBT.US,D,20141110,000000,38.0174,38.2617,37.6756,38.051,535118.2869724,0
+CBT.US,D,20141111,000000,37.976,38.3996,37.9486,38.2066,348120.47465088,0
+CBT.US,D,20141112,000000,38.0845,38.506,37.9623,38.4676,419977.72783301,0
+CBT.US,D,20141113,000000,38.442,38.4814,37.7761,38.1169,741606.73574222,0
+CBT.US,D,20141114,000000,38.0845,38.0923,37.2778,37.3753,795341.02737163,0
+CBT.US,D,20141117,000000,37.4186,37.4729,36.8159,37.0287,541829.74284463,0
+CBT.US,D,20141118,000000,37.1153,37.4186,37.0621,37.2168,614161.16393785,0
+CBT.US,D,20141119,000000,37.0691,37.2345,36.4614,36.8336,590244.6218697,0
+CBT.US,D,20141120,000000,36.7037,37.6846,36.7037,37.6118,376073.02838199,0
+CBT.US,D,20141121,000000,38.1229,38.4321,37.6679,37.982,356743.83240018,0
+CBT.US,D,20141124,000000,38.0244,38.2145,37.6038,38.0687,424337.63577784,0
+CBT.US,D,20141125,000000,38.1169,38.507,37.6579,37.7663,379268.33120043,0
+CBT.US,D,20141126,000000,37.8205,37.8205,36.8603,36.9351,483672.59164193,0
+CBT.US,D,20141128,000000,36.7441,36.8041,35.0057,35.1485,434620.07354155,0
+CBT.US,D,20141201,000000,35.049,35.2933,34.788,35.0973,538599.91816542,0
+CBT.US,D,20141202,000000,34.9436,35.6282,34.9436,35.3258,371598.38601756,0
+CBT.US,D,20141203,000000,35.3662,36.2171,35.2382,35.7651,398545.74439109,0
+CBT.US,D,20141204,000000,35.6538,35.8399,35.2864,35.6016,387261.15731635,0
+CBT.US,D,20141205,000000,35.3347,35.4223,34.2749,34.4699,850838.97994658,0
+CBT.US,D,20141208,000000,34.2502,34.5339,33.6594,33.8091,480751.43301191,0
+CBT.US,D,20141209,000000,33.3521,34.1744,33.2861,34.0957,620993.44632276,0
+CBT.US,D,20141210,000000,33.8091,33.9568,32.6085,32.6242,350533.95885789,0
+CBT.US,D,20141211,000000,32.7159,33.3274,32.6242,32.7553,371600.41671524,0
+CBT.US,D,20141212,000000,32.5189,32.6852,32.1535,32.3387,668268.08859374,0
+CBT.US,D,20141215,000000,32.6085,32.7957,32.2273,32.5858,859078.53583208,0
+CBT.US,D,20141216,000000,32.4933,33.6131,32.322,33.1148,617516.89187396,0
+CBT.US,D,20141217,000000,33.3274,34.1046,33.0173,33.9568,577447.16501439,0
+CBT.US,D,20141218,000000,34.6236,34.7132,34.0267,34.6807,416392.53105769,0
+CBT.US,D,20141219,000000,34.8934,35.2933,34.7733,35.2766,681012.74730906,0
+CBT.US,D,20141222,000000,35.311,35.5681,34.9495,35.5168,378665.21398589,0
+CBT.US,D,20141223,000000,35.6606,35.8882,35.5238,35.7099,300986.96586949,0
+CBT.US,D,20141224,000000,35.6282,35.895,35.3258,35.8252,166038.98144183,0
+CBT.US,D,20141226,000000,35.9108,36.0428,35.6863,35.7316,303168.95053961,0
+CBT.US,D,20141229,000000,35.6203,36.0949,35.5316,35.8252,232281.35550543,0
+CBT.US,D,20141230,000000,35.8498,36.354,35.7384,36.0211,244358.93002892,0
+CBT.US,D,20141231,000000,36.1737,36.2092,35.5543,35.7828,733528.62032324,0
+CBT.US,D,20150102,000000,35.7898,35.8733,35.4223,35.7316,507974.96627157,0
+CBT.US,D,20150105,000000,35.4056,35.5071,35.1062,35.311,628187.19289686,0
+CBT.US,D,20150106,000000,35.3179,35.3592,34.7221,34.8934,639614.94415889,0
+CBT.US,D,20150107,000000,35.187,35.3928,34.6875,34.9979,494883.05825091,0
+CBT.US,D,20150108,000000,35.246,36.1737,34.9979,36.0852,677972.79286406,0
+CBT.US,D,20150109,000000,36.1433,36.2979,35.187,35.2185,495207.96988164,0
+CBT.US,D,20150112,000000,35.187,35.4223,34.2661,34.4768,739178.02130253,0
+CBT.US,D,20150113,000000,34.5673,35.1781,33.5294,33.9489,899057.89664437,0
+CBT.US,D,20150114,000000,34.0789,34.4551,33.49,34.135,924772.62151883,0
+CBT.US,D,20150115,000000,34.3684,34.5083,33.5057,33.6387,370206.34274965,0
+CBT.US,D,20150116,000000,33.419,33.9638,33.2388,33.9234,363474.57990049,0
+CBT.US,D,20150120,000000,34.0957,34.2749,33.2693,33.752,370245.94135464,0
+CBT.US,D,20150121,000000,33.7677,34.4848,33.5549,34.4128,389412.68152108,0
+CBT.US,D,20150122,000000,34.7802,35.1062,34.2829,35.0313,482410.51302633,0
+CBT.US,D,20150123,000000,34.9023,35.0805,33.4653,33.6594,509210.64581719,0
+CBT.US,D,20150126,000000,33.5904,34.0523,33.36,33.9638,556797.0001839,0
+CBT.US,D,20150127,000000,33.4821,33.9735,32.9679,33.6131,420631.61248986,0
+CBT.US,D,20150128,000000,34.0868,34.2749,32.902,32.9365,685886.42177,0
+CBT.US,D,20150129,000000,34.5083,35.4144,33.0587,35.1781,1834230.736393,0
+CBT.US,D,20150130,000000,34.7802,35.2105,34.4925,34.601,750279.84558499,0
+CBT.US,D,20150202,000000,34.7733,35.2017,34.0789,35.0717,585020.6520569,0
+CBT.US,D,20150203,000000,35.4056,37.072,35.4056,37.0326,812832.44194212,0
+CBT.US,D,20150204,000000,36.7588,37.2375,36.3619,36.875,755863.24888927,0
+CBT.US,D,20150205,000000,37.1508,37.527,36.9351,37.4955,653589.19032674,0
+CBT.US,D,20150206,000000,37.6185,37.8618,37.3892,37.7417,661282.48853308,0
+CBT.US,D,20150209,000000,37.5634,38.3365,37.5634,38.2154,434200.73446815,0
+CBT.US,D,20150210,000000,38.3592,38.571,37.6826,38.1396,420219.38085836,0
+CBT.US,D,20150211,000000,37.9544,38.246,37.7319,37.9613,219810.84097853,0
+CBT.US,D,20150212,000000,38.3927,38.6399,38.246,38.4607,348409.849072,0
+CBT.US,D,20150213,000000,38.5326,38.635,38.2312,38.3759,339351.9220166,0
+CBT.US,D,20150217,000000,38.1396,39.1137,37.8382,39.0457,626649.95474397,0
+CBT.US,D,20150218,000000,38.8024,38.8428,38.0687,38.1977,434158.08981662,0
+CBT.US,D,20150219,000000,37.8127,38.6478,37.4787,38.4922,332965.3777751,0
+CBT.US,D,20150220,000000,38.312,38.3759,37.6275,38.1721,635672.34458977,0
+CBT.US,D,20150223,000000,37.8776,38.1485,37.5634,38.0421,395522.03552762,0
+CBT.US,D,20150224,000000,38.1169,38.4439,37.8127,38.2361,314296.15854321,0
+CBT.US,D,20150225,000000,38.2243,38.3375,37.6639,37.8521,434580.47493655,0
+CBT.US,D,20150226,000000,37.7476,37.7644,37.1311,37.2403,438883.52334602,0
+CBT.US,D,20150227,000000,37.3695,37.3695,36.877,36.9823,577601.49803898,0
+CBT.US,D,20150302,000000,36.9686,37.5851,36.4918,37.532,468835.29895496,0
+CBT.US,D,20150303,000000,37.3763,37.5497,37.0355,37.3024,285596.30806144,0
+CBT.US,D,20150304,000000,37.1547,37.4827,37.0267,37.3763,437238.65821545,0
+CBT.US,D,20150305,000000,37.4522,37.5497,37.0749,37.525,294014.56534383,0
+CBT.US,D,20150306,000000,37.3763,37.4748,37.0917,37.3201,563387.62954346,0
+CBT.US,D,20150309,000000,37.261,37.46,36.6081,36.7519,512995.86631518,0
+CBT.US,D,20150310,000000,36.2457,36.8937,35.9443,35.9443,363673.58827432,0
+CBT.US,D,20150311,000000,36.1009,36.1727,35.6508,36.0181,385757.42567539,0
+CBT.US,D,20150312,000000,36.1727,36.42,35.7955,36.0645,380877.65912139,0
+CBT.US,D,20150313,000000,35.9079,36.1236,35.6508,35.9256,339516.40852965,0
+CBT.US,D,20150316,000000,36.0014,36.0014,35.4095,35.5809,466643.16079638,0
+CBT.US,D,20150317,000000,35.3602,35.5976,35.0579,35.2214,545692.12985491,0
+CBT.US,D,20150318,000000,35.18,36.0488,34.8678,35.7444,632189.69804789,0
+CBT.US,D,20150319,000000,35.6153,35.6153,35.2047,35.4518,452730.85090813,0
+CBT.US,D,20150320,000000,35.444,35.8459,35.3278,35.4587,776758.11279165,0
+CBT.US,D,20150323,000000,35.4016,35.9935,35.4016,35.4844,588636.3092976,0
+CBT.US,D,20150324,000000,35.4351,35.7277,35.1485,35.6744,670618.6211723,0
+CBT.US,D,20150325,000000,35.9256,36.0645,35.5503,35.5572,383436.33821338,0
+CBT.US,D,20150326,000000,35.6508,35.8921,35.0579,35.248,472984.01433981,0
+CBT.US,D,20150327,000000,35.4518,35.6744,34.9436,35.2312,455539.30581623,0
+CBT.US,D,20150330,000000,35.572,36.5322,35.2539,36.3126,334761.52988371,0
+CBT.US,D,20150331,000000,36.2368,36.9981,36.0261,36.8858,675260.79609633,0
+CBT.US,D,20150401,000000,36.9026,37.2473,36.3609,36.7962,480547.34789386,0
+CBT.US,D,20150402,000000,36.9105,37.3556,36.6633,37.1065,489333.16145853,0
+CBT.US,D,20150406,000000,37.1143,38.05,37.1143,37.9132,699044.32746565,0
+CBT.US,D,20150407,000000,37.9673,38.1642,37.3625,37.4285,541870.35679847,0
+CBT.US,D,20150408,000000,37.5162,37.5407,37.138,37.2473,323539.89443743,0
+CBT.US,D,20150409,000000,37.1813,37.4522,37.007,37.3695,354520.21842739,0
+CBT.US,D,20150410,000000,37.4019,37.7801,37.2473,37.7644,191049.05421716,0
+CBT.US,D,20150413,000000,37.7299,37.8185,37.3556,37.7723,253265.57010626,0
+CBT.US,D,20150414,000000,37.789,38.0914,37.3556,37.5407,217275.51491001,0
+CBT.US,D,20150415,000000,37.8057,38.7472,37.5004,38.501,422056.14692083,0
+CBT.US,D,20150416,000000,38.4351,38.4351,37.6058,37.6147,257926.02130952,0
+CBT.US,D,20150417,000000,37.3695,37.5407,36.8701,37.1547,384047.57821869,0
+CBT.US,D,20150420,000000,37.269,37.8107,37.0168,37.722,329442.11727938,0
+CBT.US,D,20150421,000000,37.6325,37.8057,36.8376,36.9823,405711.0611975,0
+CBT.US,D,20150422,000000,36.9371,37.6058,36.7608,37.6018,253193.48033819,0
+CBT.US,D,20150423,000000,37.5851,37.8845,37.269,37.5497,248019.26261884,0
+CBT.US,D,20150424,000000,37.5931,37.9042,37.1458,37.4453,161303.39442397,0
+CBT.US,D,20150427,000000,37.6325,37.6325,37.1636,37.3852,488474.17633479,0
+CBT.US,D,20150428,000000,37.2403,37.8678,37.2,37.8521,239481.19417261,0
+CBT.US,D,20150429,000000,37.8107,38.3297,36.5914,37.2069,1427490.1114657,0
+CBT.US,D,20150430,000000,38.6172,39.3441,33.625,35.0333,3002354.0465367,0
+CBT.US,D,20150501,000000,34.9298,36.6633,34.8275,36.0329,733937.80590818,0
+CBT.US,D,20150504,000000,36.0261,36.4841,35.7354,35.7788,632067.85618637,0
+CBT.US,D,20150505,000000,35.5632,36.0488,34.3606,34.4679,683063.75197805,0
+CBT.US,D,20150506,000000,34.8275,34.851,34.2896,34.4532,488850.87075667,0
+CBT.US,D,20150507,000000,34.3045,35.0825,34.1321,35.0579,661595.21597766,0
+CBT.US,D,20150508,000000,35.4844,35.6577,35.2391,35.3465,263512.47066036,0
+CBT.US,D,20150511,000000,35.248,35.3465,34.9505,35.0244,482132.30744251,0
+CBT.US,D,20150512,000000,34.9595,35.2391,34.3863,34.7546,686000.14084075,0
+CBT.US,D,20150513,000000,34.851,35.2795,34.6157,35.2214,431871.52421536,0
+CBT.US,D,20150514,000000,35.2608,35.6912,35.0904,35.4764,697094.85768128,0
+CBT.US,D,20150515,000000,35.444,35.5258,35.1574,35.4016,410378.61984268,0
+CBT.US,D,20150518,000000,35.3544,35.7541,34.984,35.6744,838979.705425,0
+CBT.US,D,20150519,000000,35.7207,35.7955,35.4173,35.5976,602207.46197359,0
+CBT.US,D,20150520,000000,35.6912,35.8389,35.3061,35.5258,1363933.3350998,0
+CBT.US,D,20150521,000000,35.5355,35.8626,35.1574,35.377,573147.16265147,0
+CBT.US,D,20150522,000000,35.1249,35.5503,35.1249,35.4173,338785.35736051,0
+CBT.US,D,20150526,000000,35.05,35.3544,34.3045,34.7634,507728.23650199,0
+CBT.US,D,20150527,000000,34.7388,35.0176,34.4266,34.852,528909.42877895,0
+CBT.US,D,20150528,000000,34.6217,34.7309,34.2699,34.467,320858.35813508,0
+CBT.US,D,20150529,000000,34.403,34.599,34.0622,34.1676,525750.67851895,0
+CBT.US,D,20150601,000000,34.334,34.5054,33.8012,33.8977,700644.51724699,0
+CBT.US,D,20150602,000000,33.9234,34.3941,33.8386,34.1518,1040658.4467113,0
+CBT.US,D,20150603,000000,34.334,34.663,34.1469,34.3646,528663.7143582,0
+CBT.US,D,20150604,000000,34.1764,34.4266,33.9638,34.1065,288846.43971756,0
+CBT.US,D,20150605,000000,34.0464,34.3646,33.8465,34.2355,204621.22224199,0
+CBT.US,D,20150608,000000,34.1764,34.4325,33.9234,34.0199,208505.94692688,0
+CBT.US,D,20150609,000000,34.0622,34.3843,33.9421,34.2198,360503.66917702,0
+CBT.US,D,20150610,000000,34.4896,34.7546,34.4424,34.4975,580682.06643782,0
+CBT.US,D,20150611,000000,34.5132,34.6875,34.3941,34.5232,356991.57751862,0
+CBT.US,D,20150612,000000,34.3419,34.4896,34.2021,34.3744,449049.19599243,0
+CBT.US,D,20150615,000000,34.1951,34.3419,33.8159,33.9883,409365.30169434,0
+CBT.US,D,20150616,000000,33.9883,34.3419,33.8386,34.1864,437518.89449696,0
+CBT.US,D,20150617,000000,34.2779,34.4728,33.9421,33.9932,255591.73431251,0
+CBT.US,D,20150618,000000,34.1282,34.4098,33.7825,34.3173,362149.54965643,0
+CBT.US,D,20150619,000000,34.2779,34.403,34.0199,34.0277,367367.42737616,0
+CBT.US,D,20150622,000000,34.2445,34.3941,34.0888,34.2602,418828.35293931,0
+CBT.US,D,20150623,000000,34.2198,34.4266,33.9932,34.0199,453664.97184647,0
+CBT.US,D,20150624,000000,33.9932,33.9932,33.5422,33.7923,346134.45230805,0
+CBT.US,D,20150625,000000,33.8229,33.9815,33.6427,33.9066,438732.23636796,0
+CBT.US,D,20150626,000000,33.9321,34.0888,33.5254,33.5254,865451.88053859,0
+CBT.US,D,20150629,000000,33.2802,33.4939,31.2454,31.2956,1837338.7192107,0
+CBT.US,D,20150630,000000,31.7329,31.7329,30.683,30.7273,1085076.9126782,0
+CBT.US,D,20150701,000000,31.0198,31.3134,30.757,30.7747,596505.26285429,0
+CBT.US,D,20150702,000000,30.8899,31.1833,30.8495,31.1549,947129.58775948,0
+CBT.US,D,20150706,000000,30.749,31.0524,30.6436,30.7353,668960.55650674,0
+CBT.US,D,20150707,000000,30.6919,30.9323,30.1177,30.8899,579880.9561983,0
+CBT.US,D,20150708,000000,30.7667,30.8652,30.3246,30.7904,996039.95702142,0
+CBT.US,D,20150709,000000,31.211,31.2297,30.4792,30.6663,967760.46096189,0
+CBT.US,D,20150710,000000,31.1155,31.2375,30.6752,31.1913,694448.85858854,0
+CBT.US,D,20150713,000000,31.4355,31.795,31.2454,31.5321,585707.02787681,0
+CBT.US,D,20150714,000000,31.5822,31.795,31.4827,31.7063,381110.17400712,0
+CBT.US,D,20150715,000000,31.5912,31.6965,30.9844,30.9923,378858.13026664,0
+CBT.US,D,20150716,000000,31.0198,31.14,30.8799,30.9223,443951.12943654,0
+CBT.US,D,20150717,000000,30.8555,30.8555,30.1492,30.2153,323193.66048094,0
+CBT.US,D,20150720,000000,30.1572,30.1572,29.8282,29.9247,277804.52101702,0
+CBT.US,D,20150721,000000,29.903,30.3246,29.7288,29.7602,243942.63700204,0
+CBT.US,D,20150722,000000,29.637,29.7779,29.3339,29.4401,266633.65301304,0
+CBT.US,D,20150723,000000,29.5475,29.7947,29.382,29.5199,342735.06437156,0
+CBT.US,D,20150724,000000,29.4578,29.5731,28.4631,28.673,355478.70773803,0
+CBT.US,D,20150727,000000,28.3499,28.5143,28.1558,28.3055,335815.46198589,0
+CBT.US,D,20150728,000000,28.4297,29.0108,28.1795,28.8787,612645.24811073,0
+CBT.US,D,20150729,000000,28.7822,29.3406,28.7054,29.1624,430117.00140942,0
+CBT.US,D,20150730,000000,29.1536,29.2756,28.9624,29.1624,531943.29113087,0
+CBT.US,D,20150731,000000,29.2569,29.3997,28.931,28.9871,602451.14569663,0
+CBT.US,D,20150803,000000,28.9053,28.9624,28.4297,28.6817,385525.92613849,0
+CBT.US,D,20150804,000000,28.4533,28.8787,27.9825,28.0967,689471.61854531,0
+CBT.US,D,20150805,000000,28.0623,28.862,27.948,28.3676,513856.88213661,0
+CBT.US,D,20150806,000000,28.4297,28.8305,28.1706,28.5822,378715.9814282,0
+CBT.US,D,20150807,000000,28.4533,28.8069,27.8673,27.9313,336303.84478083,0
+CBT.US,D,20150810,000000,28.0327,28.6955,27.9924,28.673,686925.12363948,0
+CBT.US,D,20150811,000000,28.2612,28.3055,27.8003,27.9648,519701.23009433,0
+CBT.US,D,20150812,000000,27.7107,28.3055,27.6033,28.148,519801.74963009,0
+CBT.US,D,20150813,000000,28.0406,28.0623,27.622,27.7589,430962.78699817,0
+CBT.US,D,20150814,000000,27.8083,28.6423,27.8083,28.6009,492499.01916044,0
+CBT.US,D,20150817,000000,28.541,29.0108,28.3055,28.862,420525.00086102,0
+CBT.US,D,20150818,000000,28.6867,28.8462,28.0327,28.4001,309480.3589665,0
+CBT.US,D,20150819,000000,28.1648,28.279,27.8083,28.0967,611195.3299586,0
+CBT.US,D,20150820,000000,27.8003,28.1795,27.6525,27.9559,466648.23754061,0
+CBT.US,D,20150821,000000,27.6309,27.9402,27.3807,27.3964,926496.68385939,0
+CBT.US,D,20150824,000000,26.0728,28.1066,25.6258,26.9336,703059.01680284,0
+CBT.US,D,20150825,000000,27.6831,27.7175,26.3408,26.3782,716900.25227187,0
+CBT.US,D,20150826,000000,26.8371,27.3473,26.4156,27.2458,434511.43121503,0
+CBT.US,D,20150827,000000,27.6535,28.6345,27.4989,28.1992,461875.08261544,0
+CBT.US,D,20150828,000000,27.7599,28.4434,27.6309,28.1529,374127.619993,0
+CBT.US,D,20150831,000000,27.8692,28.3716,27.4901,28.1007,379915.10841535,0
+CBT.US,D,20150901,000000,27.5285,27.818,27.2527,27.294,324227.2856062,0
+CBT.US,D,20150902,000000,27.622,27.828,26.9898,27.818,396787.16018978,0
+CBT.US,D,20150903,000000,27.9116,28.3646,27.8692,28.2661,334351.32894992,0
+CBT.US,D,20150904,000000,27.8101,28.1431,27.7028,27.8013,375933.92559008,0
+CBT.US,D,20150908,000000,28.2406,29.3042,28.0356,29.2875,540459.0219025,0
+CBT.US,D,20150909,000000,29.5612,29.6173,28.2238,28.2661,412455.0082328,0
+CBT.US,D,20150910,000000,28.1835,28.6099,28.0426,28.4966,416539.75664037,0
+CBT.US,D,20150911,000000,28.3193,28.3193,27.8692,28.2573,260345.5976096,0
+CBT.US,D,20150914,000000,28.1835,28.3026,27.5059,27.818,218758.93957405,0
+CBT.US,D,20150915,000000,27.9185,28.1686,27.7352,28.0653,186098.21324393,0
+CBT.US,D,20150916,000000,28.1893,29.0728,28.1431,28.9457,251186.13566961,0
+CBT.US,D,20150917,000000,28.9714,29.056,28.5645,28.6503,231941.21364201,0
+CBT.US,D,20150918,000000,28.1745,28.3105,27.8771,28.1529,729329.13749607,0
+CBT.US,D,20150921,000000,28.34,28.6276,27.9589,28.0485,287584.36110195,0
+CBT.US,D,20150922,000000,27.5954,27.7352,27.0636,27.2379,370509.9320546,0
+CBT.US,D,20150923,000000,27.2379,27.4104,26.6569,26.6726,286169.98015944,0
+CBT.US,D,20150924,000000,26.4008,26.8076,25.8276,26.7563,389000.4498896,0
+CBT.US,D,20150925,000000,26.9553,26.9809,26.5317,26.6804,162957.39769415,0
+CBT.US,D,20150928,000000,26.6804,26.6804,25.8344,25.9279,279547.87498566,0
+CBT.US,D,20150929,000000,25.9279,26.0324,25.471,25.6355,534193.30417367,0
+CBT.US,D,20150930,000000,25.9359,26.2826,25.7527,26.1841,416312.31849885,0
+CBT.US,D,20151001,000000,26.3604,26.5082,25.7429,26.3604,402453.82209944,0
+CBT.US,D,20151002,000000,26.0324,26.9375,25.8679,26.9375,348454.52442123,0
+CBT.US,D,20151005,000000,27.2527,28.34,27.1138,27.8101,696283.59395329,0
+CBT.US,D,20151006,000000,27.8692,28.798,27.8357,28.5311,432584.29910527,0
+CBT.US,D,20151007,000000,28.7881,29.8587,28.6413,29.2875,906512.58787189,0
+CBT.US,D,20151008,000000,29.2372,30.9657,29.0649,30.8949,613743.85556213,0
+CBT.US,D,20151009,000000,30.9657,31.3942,30.3088,30.3728,631581.50408912,0
+CBT.US,D,20151012,000000,30.4259,30.497,30.0015,30.166,358136.89101693,0
+CBT.US,D,20151013,000000,29.8498,30.6072,29.642,30.1502,236960.08298792,0
+CBT.US,D,20151014,000000,30.166,30.4673,29.902,30.0497,260946.68412645,0
+CBT.US,D,20151015,000000,30.1502,31.0386,29.9424,30.9569,271677.9060801,0
+CBT.US,D,20151016,000000,31.0878,31.0878,30.5047,30.9903,273482.1809795,0
+CBT.US,D,20151019,000000,30.8535,31.3764,30.6565,31.3045,582653.87389681,0
+CBT.US,D,20151020,000000,31.211,31.7192,30.7402,30.9963,212134.80370259,0
+CBT.US,D,20151021,000000,31.0189,31.078,29.9099,29.9513,549262.09639754,0
+CBT.US,D,20151022,000000,30.3571,31.1065,30.1739,30.7805,170308.52333938,0
+CBT.US,D,20151023,000000,30.9736,31.2878,30.6969,31.1155,190678.45188835,0
+CBT.US,D,20151026,000000,31.1065,31.3202,30.7146,30.879,239975.66906063,0
+CBT.US,D,20151027,000000,30.6407,30.6969,29.5702,29.7031,466090.81102414,0
+CBT.US,D,20151028,000000,29.7937,30.6319,29.7268,30.5895,318322.01671771,0
+CBT.US,D,20151029,000000,30.3009,30.6712,29.9769,30.1256,387868.33592627,0
+CBT.US,D,20151030,000000,30.166,30.3177,29.5357,29.8203,843951.86872399,0
+CBT.US,D,20151102,000000,29.8587,29.9513,29.4204,29.7582,933313.73601159,0
+CBT.US,D,20151103,000000,30.5047,34.8284,30.5047,33.8406,1674772.2308223,0
+CBT.US,D,20151104,000000,33.9351,34.207,33.8917,34.1094,1042880.0299863,0
+CBT.US,D,20151105,000000,34.1627,34.4482,33.486,33.5786,656287.98755948,0
+CBT.US,D,20151106,000000,33.287,34.2829,33.2369,34.2829,625795.03101562,0
+CBT.US,D,20151109,000000,34.076,34.2749,33.4456,34.1981,540989.03400011,0
+CBT.US,D,20151110,000000,34.1016,34.401,33.8022,34.2749,414867.47709096,0
+CBT.US,D,20151111,000000,34.3626,34.5646,33.486,33.752,396063.21646255,0
+CBT.US,D,20151112,000000,32.8715,33.5343,32.7631,32.8054,329530.45262899,0
+CBT.US,D,20151113,000000,32.839,33.7677,32.8291,33.1522,516835.91565084,0
+CBT.US,D,20151116,000000,33.1452,33.9451,32.7967,33.9095,413779.02312802,0
+CBT.US,D,20151117,000000,33.9451,34.3911,33.3274,33.9007,561550.863481,0
+CBT.US,D,20151118,000000,33.9834,34.8452,33.8653,34.7634,599639.64474199,0
+CBT.US,D,20151119,000000,34.8452,35.2766,34.5486,34.8452,402453.82209944,0
+CBT.US,D,20151120,000000,35.0106,35.1466,34.338,34.401,460545.99097599,0
+CBT.US,D,20151123,000000,34.4158,34.9535,34.3714,34.5054,347008.66766449,0
+CBT.US,D,20151124,000000,34.6314,36.0478,34.4148,35.897,517335.46728308,0
+CBT.US,D,20151125,000000,35.8339,36.1423,35.5494,36.0074,303448.17147226,0
+CBT.US,D,20151127,000000,35.9748,36.1423,35.5966,36.0478,130921.11090433,0
+CBT.US,D,20151130,000000,36.1994,36.6081,35.9817,36.3166,786619.18078426,0
+CBT.US,D,20151201,000000,36.3245,36.683,36.1737,36.4988,578662.53758307,0
+CBT.US,D,20151202,000000,36.3993,36.8908,35.6055,35.7995,1096751.39371,0
+CBT.US,D,20151203,000000,36.0999,36.5313,35.8162,36.1166,516382.05471667,0
+CBT.US,D,20151204,000000,36.1323,36.1323,35.7808,35.9503,335101.67174714,0
+CBT.US,D,20151207,000000,35.7641,35.9305,34.59,34.7752,590113.64186857,0
+CBT.US,D,20151208,000000,34.2482,34.7476,33.8967,34.4482,762159.42708349,0
+CBT.US,D,20151209,000000,34.6314,35.3415,34.1537,34.5212,321432.03023309,0
+CBT.US,D,20151210,000000,35.316,35.8813,34.8294,35.1968,611454.24391434,0
+CBT.US,D,20151211,000000,34.4728,34.6875,34.0897,34.4,438807.37218256,0
+CBT.US,D,20151214,000000,34.2128,34.3803,33.289,33.8071,430465.26606362,0
+CBT.US,D,20151215,000000,34.2228,34.7398,34.1705,34.6718,539279.18654341,0
+CBT.US,D,20151216,000000,34.6875,34.854,33.7401,34.1705,645385.17165084,0
+CBT.US,D,20151217,000000,34.1075,34.2128,33.3127,33.3698,508226.77278539,0
+CBT.US,D,20151218,000000,33.4052,33.9057,33.0123,33.0477,912503.14606345,0
+CBT.US,D,20151221,000000,33.3216,33.5727,32.9886,33.5284,408835.28959672,0
+CBT.US,D,20151222,000000,33.6465,34.4965,33.5973,34.2128,346599.48207953,0
+CBT.US,D,20151223,000000,34.663,35.0727,34.5309,35.0481,366631.29946279,0
+CBT.US,D,20151224,000000,34.9476,35.1879,34.7398,34.8984,120448.80290641,0
+CBT.US,D,20151228,000000,34.7752,34.9259,34.14,34.7752,265645.71858586,0
+CBT.US,D,20151229,000000,35.1337,35.3819,34.663,35.0224,278222.84474158,0
+CBT.US,D,20151230,000000,34.854,35.2145,34.4728,34.4965,281279.04476812,0
+CBT.US,D,20151231,000000,34.2906,34.6404,34.0041,34.0986,363858.38176429,0
+CBT.US,D,20160104,000000,33.5461,33.6692,32.8044,33.6131,419822.37945957,0
+CBT.US,D,20160105,000000,33.622,33.7795,32.903,33.2615,440497.9280112,0
+CBT.US,D,20160106,000000,32.58,33.3216,32.4805,32.6952,410611.13472842,0
+CBT.US,D,20160107,000000,31.9477,32.511,31.7399,31.7694,403505.72350393,0
+CBT.US,D,20160108,000000,31.8856,32.1929,31.4207,31.4867,383539.90379567,0
+CBT.US,D,20160111,000000,31.5695,31.8028,31.1135,31.2789,352351.43329228,0
+CBT.US,D,20160112,000000,31.6384,31.7783,30.7441,31.5104,546669.91079363,0
+CBT.US,D,20160113,000000,31.7024,31.8787,30.6515,30.7854,457185.18629565,0
+CBT.US,D,20160114,000000,30.9637,31.9861,30.3118,31.6453,369480.36832474,0
+CBT.US,D,20160115,000000,30.7777,31.2711,30.1275,31.2454,416140.72454388,0
+CBT.US,D,20160119,000000,31.3675,31.8935,30.685,31.0958,543233.97029869,0
+CBT.US,D,20160120,000000,30.5097,31.7399,30.1275,31.3144,598848.68799093,0
+CBT.US,D,20160121,000000,31.3853,32.1929,31.2966,31.929,710022.27918889,0
+CBT.US,D,20160122,000000,32.6035,33.2053,31.9692,32.2874,505997.06671951,0
+CBT.US,D,20160125,000000,32.053,32.4459,31.6521,31.7211,536723.55349797,0
+CBT.US,D,20160126,000000,32.0116,32.3938,31.7783,32.3544,542909.05866796,0
+CBT.US,D,20160127,000000,32.1456,32.6815,31.7526,32.0629,457445.11560023,0
+CBT.US,D,20160128,000000,32.5957,32.6627,32.1121,32.4026,270999.65305095,0
+CBT.US,D,20160129,000000,32.58,33.6624,32.319,33.6465,983890.29272986,0
+CBT.US,D,20160201,000000,33.3383,33.4466,32.2638,32.9118,678207.33844749,0
+CBT.US,D,20160202,000000,32.1052,34.2829,31.1903,33.289,943119.97516652,0
+CBT.US,D,20160203,000000,33.3875,33.747,32.3878,33.6465,489120.9535497,0
+CBT.US,D,20160204,000000,33.9311,35.3918,33.7765,34.7132,634324.97667109,0
+CBT.US,D,20160205,000000,34.5399,35.0894,34.0119,34.1794,349984.65513219,0
+CBT.US,D,20160208,000000,33.8366,33.8967,33.1128,33.7638,304974.24078784,0
+CBT.US,D,20160209,000000,33.3551,34.0986,33.3551,33.8446,658771.53083686,0
+CBT.US,D,20160210,000000,34.1075,34.9565,33.4329,33.488,362274.43756449,0
+CBT.US,D,20160211,000000,32.8941,33.3974,32.2027,32.6715,629842.21151587,0
+CBT.US,D,20160212,000000,33.0714,33.9735,32.9621,33.9558,487596.91493183,0
+CBT.US,D,20160216,000000,34.3616,34.9259,33.9638,34.7822,349748.07885107,0
+CBT.US,D,20160217,000000,35.1879,36.7273,35.1072,35.8892,994888.55143002,0
+CBT.US,D,20160218,000000,36.0478,36.3746,35.7995,36.3649,845590.64176147,0
+CBT.US,D,20160219,000000,36.1166,36.3166,35.6922,36.2644,559108.9495063,0
+CBT.US,D,20160222,000000,36.683,37.3152,36.4308,37.1931,913214.90560452,0
+CBT.US,D,20160223,000000,36.8494,36.8494,35.96,35.9748,846058.71757949,0
+CBT.US,D,20160224,000000,35.6301,36.6613,35.2943,36.4928,291564.52857837,0
+CBT.US,D,20160225,000000,36.5342,37.1449,36.3333,37.1449,663050.21087401,0
+CBT.US,D,20160226,000000,37.2887,37.9683,37.0651,37.7948,590095.36558933,0
+CBT.US,D,20160229,000000,37.8334,38.1268,37.3231,37.3321,374115.43580684,0
+CBT.US,D,20160301,000000,37.7447,37.8668,37.2572,37.7536,341555.22901248,0
+CBT.US,D,20160302,000000,37.8077,39.4859,37.5861,39.358,804971.61117618,0
+CBT.US,D,20160303,000000,39.2781,39.8641,39.1825,39.5183,795671.01574659,0
+CBT.US,D,20160304,000000,39.6534,39.7716,38.8951,39.3431,901219.57433755,0
+CBT.US,D,20160307,000000,39.352,40.1665,39.1284,40.1488,508426.79650805,0
+CBT.US,D,20160308,000000,39.6849,40.0207,38.829,39.7046,696588.1986071,0
+CBT.US,D,20160309,000000,39.9222,40.3162,39.7381,40.2995,721120.04207595,0
+CBT.US,D,20160310,000000,40.3329,40.5929,39.8217,40.1665,595805.68749939,0
+CBT.US,D,20160311,000000,40.5004,41.2459,40.3822,40.6333,724584.41233859,0
+CBT.US,D,20160314,000000,39.4022,39.9971,39.2959,39.4465,777966.37791843,0
+CBT.US,D,20160315,000000,39.0329,39.4199,38.703,39.3934,599941.20334925,0
+CBT.US,D,20160316,000000,39.3934,40.3162,39.3598,40.0562,819837.33363086,0
+CBT.US,D,20160317,000000,40.1231,40.8825,40.1231,40.7762,1091409.6434309,0
+CBT.US,D,20160318,000000,40.7623,41.4222,40.6333,41.366,881526.88346887,0
+CBT.US,D,20160321,000000,41.0776,41.5985,40.7623,41.2982,373541.76370885,0
+CBT.US,D,20160322,000000,40.8175,41.4735,40.6767,41.1376,280026.10429214,0
+CBT.US,D,20160323,000000,40.8874,41.1553,40.5161,40.5161,435597.85448028,0
+CBT.US,D,20160324,000000,40.1153,40.9278,39.6307,40.8933,426771.42696178,0
+CBT.US,D,20160328,000000,40.9278,40.9544,40.2738,40.7201,334900.63267563,0
+CBT.US,D,20160329,000000,40.3664,41.174,40.2147,40.918,763107.76290567,0
+CBT.US,D,20160330,000000,41.2282,41.4321,40.8549,41.0953,324698.40747075,0
+CBT.US,D,20160331,000000,41.0646,41.2892,40.4905,40.5161,300391.97144572,0
+CBT.US,D,20160401,000000,40.2059,41.0479,39.7962,40.9465,510928.61606466,0
+CBT.US,D,20160404,000000,40.918,41.1021,40.399,40.526,243712.15281401,0
+CBT.US,D,20160405,000000,40.2334,40.4905,40.0562,40.2738,307439.50778599,0
+CBT.US,D,20160406,000000,40.268,40.526,39.7656,40.4432,501299.04760894,0
+CBT.US,D,20160407,000000,40.0996,40.4826,39.1738,39.5963,444378.59130072,0
+CBT.US,D,20160408,000000,40.0808,40.6422,39.4939,39.6385,323504.35722782,0
+CBT.US,D,20160411,000000,39.0506,39.7046,38.8005,39.2249,643925.10001027,0
+CBT.US,D,20160412,000000,39.4278,39.8995,39.3431,39.545,718605.02298435,0
+CBT.US,D,20160413,000000,39.8721,41.0853,39.8553,40.5083,487972.59400485,0
+CBT.US,D,20160414,000000,40.652,40.8263,40.1576,40.1882,348593.62721314,0
+CBT.US,D,20160415,000000,40.1153,40.4432,39.9075,40.268,434220.02609622,0
+CBT.US,D,20160418,000000,40.064,40.7278,39.8798,40.6845,340385.54714186,0
+CBT.US,D,20160419,000000,40.9858,41.5493,40.7446,41.5059,486756.20608731,0
+CBT.US,D,20160420,000000,41.4735,41.7325,40.6914,40.7101,358717.67055687,0
+CBT.US,D,20160421,000000,40.7535,41.0439,40.4748,40.7446,513709.65655393,0
+CBT.US,D,20160422,000000,40.7682,41.6409,40.6422,41.4321,455492.59976931,0
+CBT.US,D,20160425,000000,41.2055,41.3306,40.9003,41.2124,436327.89030058,0
+CBT.US,D,20160426,000000,41.4813,41.8487,41.0392,41.6831,341095.27598522,0
+CBT.US,D,20160427,000000,41.6911,42.3697,41.632,42.0693,291896.54765103,0
+CBT.US,D,20160428,000000,41.8565,42.483,41.4074,41.6241,405878.59375709,0
+CBT.US,D,20160429,000000,41.5591,41.6754,40.6767,40.9003,362260.22268065,0
+CBT.US,D,20160502,000000,41.0215,41.1464,40.6609,41.0479,583344.3111121,0
+CBT.US,D,20160503,000000,39.3757,39.7381,36.9558,37.6502,942780.84865195,0
+CBT.US,D,20160504,000000,37.5073,38.2952,37.2168,37.3044,745148.27251716,0
+CBT.US,D,20160505,000000,37.4984,37.8501,37.1301,37.263,640357.16416533,0
+CBT.US,D,20160506,000000,37.1803,37.8038,36.9784,37.7348,504135.93228474,0
+CBT.US,D,20160509,000000,37.4069,37.6078,37.1803,37.263,437136.10798202,0
+CBT.US,D,20160510,000000,37.3989,37.8155,37.1636,37.718,383137.82565265,0
+CBT.US,D,20160511,000000,37.7536,37.8718,37.2797,37.3508,509651.30721636,0
+CBT.US,D,20160512,000000,37.6659,38.2952,37.3418,37.5594,382350.93029697,0
+CBT.US,D,20160513,000000,37.4984,37.6728,37.1991,37.3812,368193.92133683,0
+CBT.US,D,20160516,000000,37.6265,37.9189,37.3508,37.718,506611.35277136,0
+CBT.US,D,20160517,000000,37.9289,38.4479,37.6502,38.0962,660507.77736356,0
+CBT.US,D,20160518,000000,37.7447,38.2302,37.2256,37.3044,640779.54928528,0
+CBT.US,D,20160519,000000,37.012,37.5594,36.8287,37.3576,314312.40412475,0
+CBT.US,D,20160520,000000,37.3901,37.7693,37.1902,37.4433,539123.83816997,0
+CBT.US,D,20160523,000000,37.3724,37.7003,37.1803,37.2345,456389.15280036,0
+CBT.US,D,20160524,000000,37.6422,38.4558,37.6422,38.3307,486174.41119854,0
+CBT.US,D,20160525,000000,38.5651,38.5818,38.2135,38.3385,483856.36978307,0
+CBT.US,D,20160526,000000,38.6419,38.7866,38.1682,38.2135,259820.66225621,0
+CBT.US,D,20160527,000000,38.2607,38.5651,38.0904,38.4233,248252.79285343,0
+CBT.US,D,20160531,000000,38.573,38.827,38.3475,38.573,378586.0167759,0
+CBT.US,D,20160601,000000,38.2952,39.2062,38.0244,39.088,424437.13996476,0
+CBT.US,D,20160602,000000,38.8744,39.35,38.7256,39.35,469816.12594021,0
+CBT.US,D,20160603,000000,39.4091,39.419,39.0289,39.0979,400695.23789813,0
+CBT.US,D,20160606,000000,39.3737,40.0434,39.3737,39.8404,340116.47969767,0
+CBT.US,D,20160607,000000,39.9666,40.4147,39.8237,40.3477,495435.40802315,0
+CBT.US,D,20160608,000000,40.5585,40.6826,40.135,40.1527,227926.52430484,0
+CBT.US,D,20160609,000000,39.7055,40.1931,39.3421,39.9409,296367.12862008,0
+CBT.US,D,20160610,000000,39.7155,39.9666,39.6632,39.8661,267371.81162411,0
+CBT.US,D,20160613,000000,39.6691,40.0847,39.3087,39.3737,231710.72945397,0
+CBT.US,D,20160614,000000,39.1796,39.5223,38.5818,38.8447,464144.38728631,0
+CBT.US,D,20160615,000000,38.9649,39.4268,38.9128,39.1334,385492.41962658,0
+CBT.US,D,20160616,000000,38.7866,38.9649,38.2312,38.8841,262823.0487939,0
+CBT.US,D,20160617,000000,38.8369,39.4091,38.8369,38.9945,472004.2027034,0
+CBT.US,D,20160620,000000,39.6445,40.0394,39.5834,39.7155,279977.36754752,0
+CBT.US,D,20160621,000000,39.7322,39.814,39.1983,39.3264,309032.59012542,0
+CBT.US,D,20160622,000000,39.6445,39.7666,39.1334,39.1648,232600.17504308,0
+CBT.US,D,20160623,000000,39.6691,40.5053,39.6691,40.3625,291302.5685761,0
+CBT.US,D,20160624,000000,38.7256,39.0112,37.2897,37.3339,696129.2609287,0
+CBT.US,D,20160627,000000,36.8947,37.2385,35.6725,35.8329,531002.06275061,0
+CBT.US,D,20160628,000000,36.2447,36.617,35.8329,36.3284,296740.77699541,0
+CBT.US,D,20160629,000000,36.6909,37.5181,36.6495,37.4926,271867.77631431,0
+CBT.US,D,20160630,000000,37.6963,38.5424,37.4374,38.5336,397819.76996618,0
+CBT.US,D,20160701,000000,38.44,39.0979,38.2884,38.5995,383234.28379302,0
+CBT.US,D,20160705,000000,38.2056,38.2056,37.2817,37.4196,275970.80100111,0
+CBT.US,D,20160706,000000,37.273,38.0174,37.0897,37.8461,378659.12189281,0
+CBT.US,D,20160707,000000,37.9987,38.5995,37.8559,38.4656,279049.33870226,0
+CBT.US,D,20160708,000000,38.9945,39.7381,38.8674,39.7242,334818.38941909,0
+CBT.US,D,20160711,000000,39.7972,40.4235,39.7972,40.3221,319443.97719256,0
+CBT.US,D,20160712,000000,40.8736,41.4015,40.7436,41.0786,255819.17245401,0
+CBT.US,D,20160713,000000,41.1484,41.6971,41.0135,41.2922,236662.58577604,0
+CBT.US,D,20160714,000000,41.6871,41.9757,41.4448,41.7827,217879.6474734,0
+CBT.US,D,20160715,000000,41.8477,41.9423,41.376,41.9255,235528.44111502,0
+CBT.US,D,20160718,000000,41.824,41.961,41.5276,41.8546,124592.44154704,0
+CBT.US,D,20160719,000000,41.7216,41.9521,41.5099,41.7058,165575.98236805,0
+CBT.US,D,20160720,000000,41.7739,42.086,41.3326,41.8477,290971.5648523,0
+CBT.US,D,20160721,000000,42.5588,42.5588,41.4852,41.6634,243987.31235128,0
+CBT.US,D,20160722,000000,41.5355,41.6634,41.376,41.5188,144004.89613422,0
+CBT.US,D,20160725,000000,41.4361,41.7552,41.2085,41.3513,248757.42122991,0
+CBT.US,D,20160726,000000,41.4528,41.5443,41.175,41.2154,541209.36469971,0
+CBT.US,D,20160727,000000,41.4015,41.758,40.4669,40.9003,712574.86618778,0
+CBT.US,D,20160728,000000,40.9554,44.3277,40.9554,43.5378,1428844.5868263,0
+CBT.US,D,20160729,000000,43.1142,43.1142,41.0569,41.0873,704356.63262806,0
+CBT.US,D,20160801,000000,41.2666,41.9836,40.9278,41.5188,469143.96500414,0
+CBT.US,D,20160802,000000,40.459,40.7436,39.678,39.7972,560761.93742764,0
+CBT.US,D,20160803,000000,39.8731,40.5742,39.5607,40.2945,688246.09248817,0
+CBT.US,D,20160804,000000,40.3122,40.7919,39.9725,40.6757,417095.15245914,0
+CBT.US,D,20160805,000000,40.9633,41.3612,40.9278,40.9968,250344.41147624,0
+CBT.US,D,20160808,000000,41.1386,41.6634,41.0489,41.3423,368453.8506414,0
+CBT.US,D,20160809,000000,41.3423,41.6447,41.1307,41.2488,286542.61318593,0
+CBT.US,D,20160810,000000,41.5542,41.5542,40.9968,41.0973,294236.92674112,0
+CBT.US,D,20160811,000000,41.2311,41.5188,40.9465,41.3149,302875.51472311,0
+CBT.US,D,20160812,000000,41.1573,41.4361,40.66,40.7752,216556.64792703,0
+CBT.US,D,20160815,000000,40.9278,41.4922,40.9278,41.2154,337331.37781302,0
+CBT.US,D,20160816,000000,41.4094,41.6971,40.8076,40.8362,226692.87545691,0
+CBT.US,D,20160817,000000,40.9091,41.4528,40.6757,41.4015,443137.83501087,0
+CBT.US,D,20160818,000000,41.7138,42.6563,41.6202,42.6376,620243.10352554,0
+CBT.US,D,20160819,000000,42.5047,42.9853,42.3135,42.931,492968.11032731,0
+CBT.US,D,20160822,000000,42.5845,42.5845,41.7216,41.9521,373412.81440539,0
+CBT.US,D,20160823,000000,42.0239,42.479,41.9521,42.2269,495949.17453924,0
+CBT.US,D,20160824,000000,42.3638,42.4376,41.8969,41.9738,519638.27846588,0
+CBT.US,D,20160825,000000,41.9984,42.6799,41.9658,42.6503,378795.17863819,0
+CBT.US,D,20160826,000000,42.999,43.2404,42.4475,42.6012,524156.58083069,0
+CBT.US,D,20160829,000000,42.5608,43.2885,42.5608,42.8819,322158.00465799,0
+CBT.US,D,20160830,000000,43.0256,43.4924,42.6189,42.8455,307846.66267326,0
+CBT.US,D,20160831,000000,42.2731,42.737,41.9905,42.3293,429273.24651838,0
+CBT.US,D,20160901,000000,42.4967,42.67,42.023,42.472,357327.65798666,0
+CBT.US,D,20160902,000000,42.8455,43.1693,42.7814,43.1349,314105.27296016,0
+CBT.US,D,20160906,000000,43.3053,43.4009,42.4239,42.7725,243526.34397518,0
+CBT.US,D,20160907,000000,42.5705,43.4009,42.5705,43.2728,359271.03567795,0
+CBT.US,D,20160908,000000,43.2975,43.5792,43.0078,43.4265,350171.47931986,0
+CBT.US,D,20160909,000000,43.0444,43.2975,41.7226,41.8703,558458.110896,0
+CBT.US,D,20160912,000000,41.371,42.5518,41.3463,42.4652,370905.91810457,0
+CBT.US,D,20160913,000000,41.5956,42.4337,41.4587,41.5769,305785.50451581,0
+CBT.US,D,20160914,000000,41.6931,41.8457,41.3109,41.6093,296793.5751354,0
+CBT.US,D,20160915,000000,41.5926,42.3382,41.4882,42.3056,305356.01195395,0
+CBT.US,D,20160916,000000,41.7019,42.5066,41.7019,42.4652,410573.56682112,0
+CBT.US,D,20160919,000000,42.8041,43.2227,42.6189,42.9083,302427.745882,0
+CBT.US,D,20160920,000000,43.2404,43.3792,42.8228,42.8739,267067.2069703,0
+CBT.US,D,20160921,000000,43.9455,43.9455,42.8552,43.6875,297882.02909835,0
+CBT.US,D,20160922,000000,44.1148,44.5541,43.8883,44.4359,341617.16529208,0
+CBT.US,D,20160923,000000,43.9691,44.4015,43.5939,43.6116,236996.63554638,0
+CBT.US,D,20160926,000000,43.6638,44.1296,43.5466,43.8332,218201.51305758,0
+CBT.US,D,20160927,000000,43.656,44.4359,43.656,44.4015,172581.88940563,0
+CBT.US,D,20160928,000000,44.9816,45.3874,44.1208,45.3431,321022.84464813,0
+CBT.US,D,20160929,000000,45.2426,45.4061,44.1326,44.3513,385667.05962809,0
+CBT.US,D,20160930,000000,44.5541,44.8949,44.2134,44.495,477766.30740461,0
+CBT.US,D,20161003,000000,44.5108,44.5266,44.1966,44.3148,230268.93409261,0
+CBT.US,D,20161004,000000,44.4704,44.75,44.0874,44.3513,434775.421915,0
+CBT.US,D,20161005,000000,44.8004,44.8505,44.4103,44.503,482503.92512016,0
+CBT.US,D,20161006,000000,44.3681,45.4435,44.2134,45.2514,324431.37072425,0
+CBT.US,D,20161007,000000,45.478,45.7429,43.6973,43.8903,453420.27277458,0
+CBT.US,D,20161010,000000,44.495,44.826,43.8057,43.9839,295045.14442255,0
+CBT.US,D,20161011,000000,43.8057,43.8057,42.8819,43.3654,404764.75607301,0
+CBT.US,D,20161012,000000,43.4176,43.8145,43.2551,43.5545,302943.54309578,0
+CBT.US,D,20161013,000000,42.936,42.936,42.4593,42.7873,445030.44525986,0
+CBT.US,D,20161014,000000,43.1192,43.2629,42.6967,43.0876,324433.40142193,0
+CBT.US,D,20161017,000000,43.2049,43.7072,43.2049,43.4343,189118.87606086,0
+CBT.US,D,20161018,000000,44.1385,44.1385,43.4176,43.716,208484.62460111,0
+CBT.US,D,20161019,000000,43.909,43.9573,43.4009,43.9002,352552.47236379,0
+CBT.US,D,20161020,000000,43.6116,44.2784,43.5939,43.9002,329053.23867136,0
+CBT.US,D,20161021,000000,43.6116,44.1642,43.3319,43.9524,216830.79211545,0
+CBT.US,D,20161024,000000,44.4882,44.4882,43.909,44.2508,222908.67030777,0
+CBT.US,D,20161025,000000,44.2508,44.2508,43.5545,43.5939,187496.3486049,0
+CBT.US,D,20161026,000000,43.3743,44.298,43.3142,43.8834,362369.88035602,0
+CBT.US,D,20161027,000000,44.172,44.1799,43.5368,44.1642,377220.372578,0
+CBT.US,D,20161028,000000,44.1208,44.6822,43.6973,44.1465,452922.75184003,0
+CBT.US,D,20161031,000000,44.2508,44.4182,43.9524,44.2686,434043.35539701,0
+CBT.US,D,20161101,000000,43.6875,43.7476,42.0319,42.7873,977273.26430031,0
+CBT.US,D,20161102,000000,42.5351,42.6799,41.8615,42.0319,580805.93899704,0
+CBT.US,D,20161103,000000,41.9817,42.3382,41.4567,41.4813,542249.08191803,0
+CBT.US,D,20161104,000000,41.4202,41.5138,40.8815,40.9287,904802.74041518,0
+CBT.US,D,20161107,000000,41.8969,41.8969,41.2174,41.3877,441488.90848492,0
+CBT.US,D,20161108,000000,41.1406,41.7709,40.9633,41.4735,484981.37630445,0
+CBT.US,D,20161109,000000,40.9878,42.931,40.7407,42.7814,592210.3372356,0
+CBT.US,D,20161110,000000,43.2049,43.5023,42.9497,42.9901,425845.4288142,0
+CBT.US,D,20161111,000000,42.8996,43.1162,42.1933,42.8375,343030.53088575,0
+CBT.US,D,20161114,000000,43.4097,43.909,43.2551,43.8746,550664.29315391,0
+CBT.US,D,20161115,000000,43.6973,44.3227,43.452,44.1878,459604.76259572,0
+CBT.US,D,20161116,000000,43.9524,44.1927,43.0689,43.1103,413637.88963842,0
+CBT.US,D,20161117,000000,43.4343,44.0105,43.2049,43.9524,398427.96392494,0
+CBT.US,D,20161118,000000,44.0203,44.1148,43.782,44.0203,446788.01411234,0
+CBT.US,D,20161121,000000,44.4359,44.7156,44.2883,44.3925,393668.00853478,0
+CBT.US,D,20161122,000000,44.3513,44.752,44.24,44.3768,555150.10435564,0
+CBT.US,D,20161123,000000,44.1278,44.752,43.7948,43.9425,341087.15319446,0
+CBT.US,D,20161125,000000,44.1041,44.3925,43.8874,44.1956,287041.14946933,0
+CBT.US,D,20161128,000000,44.1129,44.2686,43.8027,43.9504,443585.60385196,0
+CBT.US,D,20161129,000000,43.6668,43.848,42.9823,43.0955,516015.51378325,0
+CBT.US,D,20161130,000000,43.5141,43.8155,43.2167,43.4866,582185.79807879,0
+CBT.US,D,20161201,000000,43.6924,43.8716,43.0364,43.4294,486462.7702708,0
+CBT.US,D,20161202,000000,43.4787,43.6668,43.3349,43.5653,314003.73807555,0
+CBT.US,D,20161205,000000,44.0253,44.2124,43.5053,43.5495,553717.4471339,0
+CBT.US,D,20161206,000000,43.3269,43.8972,43.2561,43.651,569874.69332072,0
+CBT.US,D,20161207,000000,43.6835,44.5975,43.6835,44.3591,677898.6723983,0
+CBT.US,D,20161208,000000,44.5897,46.1792,44.5897,46.1507,387976.9782528,0
+CBT.US,D,20161209,000000,46.1161,46.1161,45.5646,45.87,388737.47453847,0
+CBT.US,D,20161212,000000,46.0167,46.315,45.4267,45.4593,307530.88918213,0
+CBT.US,D,20161213,000000,45.6464,45.7616,44.8358,45.2977,329664.47867667,0
+CBT.US,D,20161214,000000,45.3755,45.7419,45.0604,45.1205,597756.1726326,0
+CBT.US,D,20161215,000000,44.9924,45.6464,44.8535,45.4189,294335.41557918,0
+CBT.US,D,20161216,000000,45.5646,45.7252,44.8318,44.9215,609722.05878302,0
+CBT.US,D,20161219,000000,44.6752,45.4848,44.5276,45.4593,333978.69592343,0
+CBT.US,D,20161220,000000,45.5813,45.7685,44.5897,44.692,355451.2933192,0
+CBT.US,D,20161221,000000,44.7707,45.086,44.6585,44.762,257583.84874841,0
+CBT.US,D,20161222,000000,44.8712,44.8712,44.041,44.2597,194592.62168979,0
+CBT.US,D,20161223,000000,44.0942,44.2449,43.8391,44.2035,93740.051511686,0
+CBT.US,D,20161227,000000,44.3138,44.5453,43.8972,44.1041,206158.46039488,0
+CBT.US,D,20161228,000000,44.6162,44.6231,43.583,43.6757,123144.55409261,0
+CBT.US,D,20161229,000000,43.6835,43.9819,43.2245,43.5653,179641.60993205,0
+CBT.US,D,20161230,000000,43.6835,43.6835,43.0453,43.1546,201270.57105011,0
+CBT.US,D,20170103,000000,43.583,44.171,43.2649,43.8657,257756.45805224,0
+CBT.US,D,20170104,000000,44.0253,45.1432,44.0253,44.6752,459538.76492073,0
+CBT.US,D,20170105,000000,44.565,44.9303,44.0854,44.1868,375493.2641909,0
+CBT.US,D,20170106,000000,44.2686,44.7423,43.9908,44.5187,208986.20693105,0
+CBT.US,D,20170109,000000,44.4103,44.7807,44.0942,44.2498,276663.26891409,0
+CBT.US,D,20170110,000000,44.5276,45.1953,44.2892,44.5551,477762.24600921,0
+CBT.US,D,20170111,000000,44.8959,45.1874,44.0854,45.1432,328444.02936375,0
+CBT.US,D,20170112,000000,45.3224,45.4671,44.3925,45.0761,190093.61095304,0
+CBT.US,D,20170113,000000,45.0604,45.7922,45.0063,45.7764,218589.37631677,0
+CBT.US,D,20170117,000000,45.5558,46.0689,45.2564,45.6464,358770.46869685,0
+CBT.US,D,20170118,000000,45.9458,46.0926,45.3755,45.9546,366908.48969775,0
+CBT.US,D,20170119,000000,46.0847,46.4431,45.7764,46.1418,328641.00703988,0
+CBT.US,D,20170120,000000,46.1418,46.5535,45.9645,46.2225,328683.6516914,0
+CBT.US,D,20170123,000000,45.9645,46.5713,45.9645,46.5122,232234.64945852,0
+CBT.US,D,20170124,000000,46.8677,47.759,46.5713,47.689,320225.79580401,0
+CBT.US,D,20170125,000000,47.6546,48.1313,47.5699,48.0386,351922.95607924,0
+CBT.US,D,20170126,000000,47.6033,48.1756,47.6033,47.9865,209219.73716564,0
+CBT.US,D,20170127,000000,47.9964,47.9964,47.4763,47.7137,205942.19109067,0
+CBT.US,D,20170130,000000,47.3472,47.3472,46.3338,47.2301,236967.19042985,0
+CBT.US,D,20170131,000000,47.434,47.5787,46.5947,47.2783,315555.19111228,0
+CBT.US,D,20170201,000000,47.365,48.2455,47.0794,48.0485,394273.15644701,0
+CBT.US,D,20170202,000000,49.2087,51.8471,48.9467,49.2087,1062438.6948073,0
+CBT.US,D,20170203,000000,49.0974,49.9947,48.8049,49.9523,755652.0563293,0
+CBT.US,D,20170206,000000,49.5681,49.9523,48.8147,49.0787,617744.33001548,0
+CBT.US,D,20170207,000000,49.0974,49.4736,48.6877,48.8236,307201.91615602,0
+CBT.US,D,20170208,000000,48.7133,49.122,48.2592,49.1122,347720.42720555,0
+CBT.US,D,20170209,000000,49.3191,49.4224,48.7311,49.1398,463032.58029991,0
+CBT.US,D,20170210,000000,49.6105,49.7651,49.122,49.1398,528030.13667829,0
+CBT.US,D,20170213,000000,49.3555,49.6796,48.996,49.4224,479985.85998201,0
+CBT.US,D,20170214,000000,49.3033,50.0558,49.1171,50.0202,414950.73569633,0
+CBT.US,D,20170215,000000,49.9612,50.2419,49.4736,50.1483,499546.55550071,0
+CBT.US,D,20170216,000000,49.9199,50.3916,49.5071,49.8174,436729.9684436,0
+CBT.US,D,20170217,000000,49.3555,49.8656,49.3071,49.5416,288573.31087798,0
+CBT.US,D,20170221,000000,49.7484,50.2015,49.5761,49.8479,392213.01363842,0
+CBT.US,D,20170222,000000,49.5584,50.1719,49.5584,49.8568,296588.47466851,0
+CBT.US,D,20170223,000000,50.2192,50.2773,49.1082,49.447,269096.8893135,0
+CBT.US,D,20170224,000000,48.7695,49.447,48.2485,49.447,355139.58122346,0
+CBT.US,D,20170227,000000,49.4628,50.1148,49.3071,50.0034,403840.78862312,0
+CBT.US,D,20170228,000000,49.7287,49.9533,49.4983,49.7641,464100.72728594,0
+CBT.US,D,20170301,000000,50.5265,51.1922,50.5265,50.7698,485499.20421593,0
+CBT.US,D,20170302,000000,50.7175,50.7885,50.1148,50.1749,357617.03240776,0
+CBT.US,D,20170303,000000,50.0655,50.2961,49.7563,50.1148,398499.03834418,0
+CBT.US,D,20170306,000000,49.7199,49.8174,49.2303,49.6786,237786.57694859,0
+CBT.US,D,20170307,000000,49.5751,50.0381,49.4017,50.0114,336189.11036122,0
+CBT.US,D,20170308,000000,50.1503,50.3994,49.7563,49.8656,396586.12111827,0
+CBT.US,D,20170309,000000,49.6599,50.0568,49.4806,49.711,285072.38805688,0
+CBT.US,D,20170310,000000,50.1148,50.427,49.9346,50.3148,269668.53071381,0
+CBT.US,D,20170313,000000,50.7175,50.8869,50.3719,50.555,306913.55708375,0
+CBT.US,D,20170314,000000,50.0981,50.2961,49.703,49.9434,290832.4620604,0
+CBT.US,D,20170315,000000,50.362,51.1638,50.3512,51.0504,556443.65878548,0
+CBT.US,D,20170316,000000,51.274,51.4041,50.6998,50.8869,280564.23918053,0
+CBT.US,D,20170317,000000,50.8712,52.0067,50.8279,51.6424,499180.0145673,0
+CBT.US,D,20170320,000000,51.6512,51.7497,51.1498,51.3508,235256.3276243,0
+CBT.US,D,20170321,000000,51.6088,51.6689,50.4427,50.5363,297371.3086288,0
+CBT.US,D,20170322,000000,50.4171,50.6289,49.6352,49.8174,489240.76471354,0
+CBT.US,D,20170323,000000,49.8656,50.2192,49.511,49.978,342719.83413887,0
+CBT.US,D,20170324,000000,50.0655,50.4684,49.8311,50.0034,328506.9809922,0
+CBT.US,D,20170327,000000,49.19,50.3512,49.0551,50.1049,270293.98560297,0
+CBT.US,D,20170328,000000,50.2261,50.9125,50.2192,50.7698,389699.00989566,0
+CBT.US,D,20170329,000000,50.7776,50.8584,50.2861,50.5265,345955.75091116,0
+CBT.US,D,20170330,000000,50.6289,51.2406,50.6289,51.1882,265868.07998314,0
+CBT.US,D,20170331,000000,50.9736,51.7222,50.818,51.4198,440124.27963586,0
+CBT.US,D,20170403,000000,51.6689,51.7222,50.4526,50.9412,308890.44128696,0
+CBT.US,D,20170404,000000,51.0248,51.1882,50.4427,50.9913,314904.35250199,0
+CBT.US,D,20170405,000000,51.4809,51.4809,49.9346,50.1749,397660.36019735,0
+CBT.US,D,20170406,000000,50.2861,50.6643,50.0212,50.6042,407824.00214607,0
+CBT.US,D,20170407,000000,50.362,50.5078,50.0813,50.2714,257945.3129376,0
+CBT.US,D,20170410,000000,50.4526,50.5855,50.0381,50.2024,235594.43879002,0
+CBT.US,D,20170411,000000,49.9346,50.6998,49.8174,50.6742,253893.0556931,0
+CBT.US,D,20170412,000000,50.6821,51.0337,49.6262,49.7721,207226.60738089,0
+CBT.US,D,20170413,000000,49.7287,49.903,48.8354,48.8994,230795.9001437,0
+CBT.US,D,20170417,000000,49.1644,49.447,48.8817,49.3939,407085.84353502,0
+CBT.US,D,20170418,000000,48.8187,49.582,48.8187,49.4106,369732.17483856,0
+CBT.US,D,20170419,000000,49.6439,50.0735,49.4549,49.9434,339825.07457884,0
+CBT.US,D,20170420,000000,50.3148,51.078,50.167,50.9412,309885.48315607,0
+CBT.US,D,20170421,000000,50.7776,50.9225,50.5078,50.6742,214927.01302915,0
+CBT.US,D,20170424,000000,51.4375,52.1063,51.2406,51.7881,236707.26112527,0
+CBT.US,D,20170425,000000,52.125,52.4489,51.8324,52.2707,256258.81850435,0
+CBT.US,D,20170426,000000,51.9269,52.4155,51.8995,52.1151,211602.76090727,0
+CBT.US,D,20170427,000000,51.9349,52.4854,51.8491,52.0974,219808.81028085,0
+CBT.US,D,20170428,000000,52.0885,52.6479,51.541,51.6611,228725.60384665,0
+CBT.US,D,20170501,000000,51.7793,52.1919,51.3941,51.8068,288027.05319883,0
+CBT.US,D,20170502,000000,52.2353,52.645,47.6043,48.2642,1211687.8677313,0
+CBT.US,D,20170503,000000,47.3699,47.952,46.6125,46.9897,652740.35869147,0
+CBT.US,D,20170504,000000,46.7169,47.0863,46.1772,46.4342,540657.01492747,0
+CBT.US,D,20170505,000000,46.777,46.7859,46.1585,46.323,383147.9791411,0
+CBT.US,D,20170508,000000,45.8926,46.2058,45.5312,45.5676,370893.73391841,0
+CBT.US,D,20170509,000000,45.5922,45.6711,44.1996,44.2734,618537.31746422,0
+CBT.US,D,20170510,000000,44.2734,44.8447,43.3782,44.7797,1402162.2345016,0
+CBT.US,D,20170511,000000,44.4783,45.2219,44.4783,44.6655,659380.74014447,0
+CBT.US,D,20170512,000000,44.6319,44.7698,44.3561,44.5098,463475.27239678,0
+CBT.US,D,20170515,000000,44.8034,45.1539,44.5354,44.6418,367509.5762146,0
+CBT.US,D,20170516,000000,44.7216,45.016,44.5177,44.7156,679357.72869004,0
+CBT.US,D,20170517,000000,44.0223,44.304,43.3359,43.6353,534345.60650057,0
+CBT.US,D,20170518,000000,43.3092,43.8844,43.0955,43.5585,548079.21499192,0
+CBT.US,D,20170519,000000,43.7466,44.5177,43.7396,44.1503,338479.73735786,0
+CBT.US,D,20170522,000000,44.5708,44.5708,43.977,44.1178,304555.91706328,0
+CBT.US,D,20170523,000000,44.2941,44.4606,43.781,43.8756,521535.9654591,0
+CBT.US,D,20170524,000000,45.1245,46.1979,44.692,45.7715,851661.41251186,0
+CBT.US,D,20170525,000000,45.9438,46.3417,45.214,45.6158,443887.16245924,0
+CBT.US,D,20170526,000000,45.7449,45.7449,45.2505,45.5381,370362.70647193,0
+CBT.US,D,20170530,000000,45.4671,45.8246,45.2889,45.6878,332483.08707324,0
+CBT.US,D,20170531,000000,45.6691,45.6691,44.9068,45.1076,616389.85465487,0
+CBT.US,D,20170601,000000,45.218,45.608,45.0811,45.5381,372278.66974439,0
+CBT.US,D,20170602,000000,45.6227,46.453,45.5381,45.8837,359154.27056065,0
+CBT.US,D,20170605,000000,45.9271,46.0906,45.411,45.4445,550236.83128972,0
+CBT.US,D,20170606,000000,45.1579,45.4445,44.8693,45.2544,501096.99318859,0
+CBT.US,D,20170607,000000,45.2633,45.3046,44.7707,44.8289,558976.95415632,0
+CBT.US,D,20170608,000000,44.8467,46.0669,44.5807,45.8473,514389.94028076,0
+CBT.US,D,20170609,000000,45.9349,46.2442,45.6404,46.2285,403632.64210968,0
+CBT.US,D,20170612,000000,46.2285,46.9307,46.1231,46.316,558916.03322556,0
+CBT.US,D,20170613,000000,46.5416,46.8499,46.1408,46.8086,373873.7827815,0
+CBT.US,D,20170614,000000,46.912,46.912,46.0906,46.6421,426823.20975292,0
+CBT.US,D,20170615,000000,46.132,46.8587,46.132,46.4274,671692.86025139,0
+CBT.US,D,20170616,000000,46.3771,46.7386,45.865,46.6795,726714.61421755,0
+CBT.US,D,20170619,000000,46.9218,47.4399,46.913,47.299,521000.87661725,0
+CBT.US,D,20170620,000000,46.7298,47.4123,46.3861,47.3187,716321.50342964,0
+CBT.US,D,20170621,000000,47.4123,47.4123,46.0137,46.132,422630.83436769,0
+CBT.US,D,20170622,000000,46.132,46.2806,44.9698,45.0544,1051729.8105282,0
+CBT.US,D,20170623,000000,45.1402,45.6454,45.1076,45.2268,874131.08247442,0
+CBT.US,D,20170626,000000,45.4671,45.6946,44.952,45.3558,294120.16162382,0
+CBT.US,D,20170627,000000,45.3558,45.6494,45.1746,45.2012,352915.96725067,0
+CBT.US,D,20170628,000000,45.6227,46.4619,45.3341,46.326,619387.16444834,0
+CBT.US,D,20170629,000000,46.516,46.516,45.218,45.6494,240557.46394939,0
+CBT.US,D,20170630,000000,45.8168,46.4352,45.7843,46.1408,283434.63036824,0
+CBT.US,D,20170703,000000,46.4698,46.7219,46.1891,46.2886,155831.67949273,0
+CBT.US,D,20170705,000000,46.1979,46.1979,45.608,45.8335,362213.51663373,0
+CBT.US,D,20170706,000000,45.6404,46.2973,45.6404,46.0906,416313.3338477,0
+CBT.US,D,20170707,000000,46.0827,46.6264,45.8069,46.516,255967.41338554,0
+CBT.US,D,20170710,000000,46.0383,46.8499,45.9014,46.0137,364477.74456036,0
+CBT.US,D,20170711,000000,46.1073,46.326,45.8246,46.132,281861.85500574,0
+CBT.US,D,20170712,000000,46.5653,47.0233,46.4352,46.5249,248307.62169111,0
+CBT.US,D,20170713,000000,46.6077,46.6077,45.6494,46.2285,469454.66175102,0
+CBT.US,D,20170714,000000,46.4008,46.7455,46.2353,46.4698,210517.35299086,0
+CBT.US,D,20170717,000000,46.5919,47.2803,46.4698,47.2232,315535.8994842,0
+CBT.US,D,20170718,000000,47.0233,47.0233,46.316,46.4008,267702.8153479,0
+CBT.US,D,20170719,000000,46.4875,47.5009,46.4786,47.4734,244627.99747311,0
+CBT.US,D,20170720,000000,47.4477,47.4477,46.912,47.0764,117899.26195403,0
+CBT.US,D,20170721,000000,47.0853,47.2331,46.6341,47.2045,223632.61403497,0
+CBT.US,D,20170724,000000,47.2419,48.0959,46.8627,47.6014,475256.36505722,0
+CBT.US,D,20170725,000000,47.9638,48.147,47.4911,47.9401,473960.7799297,0
+CBT.US,D,20170726,000000,47.9313,47.9313,46.7908,46.9494,264981.68044055,0
+CBT.US,D,20170727,000000,47.1355,47.1355,46.6421,46.8943,251501.90916071,0
+CBT.US,D,20170728,000000,46.7386,47.1778,46.7386,47.042,279499.13824104,0
+CBT.US,D,20170731,000000,47.1533,47.7324,46.8844,46.9218,369844.87856046,0
+CBT.US,D,20170801,000000,47.5423,47.8339,47.0685,47.3936,513839.62120622,0
+CBT.US,D,20170802,000000,46.5249,46.5713,44.7885,45.5568,692843.59206297,0
+CBT.US,D,20170803,000000,45.4346,45.7971,44.493,44.7323,452335.88020702,0
+CBT.US,D,20170804,000000,44.9323,45.5479,44.7323,45.4858,379207.41026967,0
+CBT.US,D,20170807,000000,45.4445,45.6307,45.1579,45.3647,259042.90504014,0
+CBT.US,D,20170808,000000,45.2544,45.7675,44.9875,45.1402,282770.59222293,0
+CBT.US,D,20170809,000000,44.7226,45.019,44.5708,44.8467,251590.24451033,0
+CBT.US,D,20170810,000000,44.4872,44.752,44.3551,44.4232,277711.10892318,0
+CBT.US,D,20170811,000000,43.8095,44.692,43.6648,44.5453,341557.25971017,0
+CBT.US,D,20170814,000000,44.6999,45.0544,44.4773,44.8555,470359.33757284,0
+CBT.US,D,20170815,000000,46.575,46.575,45.0447,45.2967,554524.64946649,0
+CBT.US,D,20170816,000000,45.3647,45.6946,45.2101,45.6592,370852.10461572,0
+CBT.US,D,20170817,000000,45.5735,45.5735,44.1976,44.2242,517506.04588922,0
+CBT.US,D,20170818,000000,44.174,44.9698,44.0016,44.6142,416989.55617916,0
+CBT.US,D,20170821,000000,44.7707,44.952,44.5453,44.6585,294077.51697229,0
+CBT.US,D,20170822,000000,45.1245,45.1245,44.7807,44.7964,339111.2843401,0
+CBT.US,D,20170823,000000,44.6742,45.3234,44.6478,45.1766,1466205.3629647,0
+CBT.US,D,20170824,000000,45.4219,45.4219,45.0289,45.0564,300506.70586533,0
+CBT.US,D,20170825,000000,45.3421,45.6198,45.2652,45.4711,273512.64144487,0
+CBT.US,D,20170828,000000,45.7616,45.8188,44.8831,45.0831,327748.51540421,0
+CBT.US,D,20170829,000000,44.8289,45.4061,44.6408,45.1766,333400.96243004,0
+CBT.US,D,20170830,000000,45.2209,45.5174,45.0831,45.4149,236674.7699622,0
+CBT.US,D,20170831,000000,45.7163,45.9508,45.4632,45.7774,270125.43769453,0
+CBT.US,D,20170901,000000,45.994,46.6371,45.864,46.4294,196709.62403376,0
+CBT.US,D,20170905,000000,46.4628,46.6411,45.5429,45.6267,174153.64941927,0
+CBT.US,D,20170906,000000,45.8039,46.0817,45.5331,45.7852,682746.96313808,0
+CBT.US,D,20170907,000000,45.8306,46.0906,45.5371,45.9191,218110.13166144,0
+CBT.US,D,20170908,000000,45.7518,45.7518,45.2987,45.5429,296217.87233972,0
+CBT.US,D,20170911,000000,45.8817,46.4983,45.8817,46.2619,246720.63144478,0
+CBT.US,D,20170912,000000,46.387,46.6795,45.9191,45.994,310443.92502139,0
+CBT.US,D,20170913,000000,46.0226,46.3544,45.7075,46.1792,331677.91543833,0
+CBT.US,D,20170914,000000,46.1063,46.4983,46.1063,46.3594,424679.80833895,0
+CBT.US,D,20170915,000000,46.2816,46.392,46.0906,46.317,393663.94713939,0
+CBT.US,D,20170918,000000,46.6638,46.8587,46.5516,46.6294,205926.96085798,0
+CBT.US,D,20170919,000000,46.6815,46.8696,46.5426,46.7002,414000.36917646,0
+CBT.US,D,20170920,000000,46.9829,46.9829,46.4708,46.6736,427701.48650474,0
+CBT.US,D,20170921,000000,46.8971,48.1667,46.8794,48.0632,521359.29475989,0
+CBT.US,D,20170922,000000,48.0535,48.5666,47.9067,48.4888,367582.68133152,0
+CBT.US,D,20170925,000000,48.5055,48.6621,48.2554,48.2751,321323.38790655,0
+CBT.US,D,20170926,000000,48.5143,48.5143,48.0022,48.1313,391097.14525664,0
+CBT.US,D,20170927,000000,48.4444,49.0571,48.0819,48.6798,343743.30577566,0
+CBT.US,D,20170928,000000,48.7595,48.9832,48.5055,48.9566,273546.14795679,0
+CBT.US,D,20170929,000000,48.9645,48.9645,48.4287,48.4888,466558.88684216,0
+CBT.US,D,20171002,000000,48.2751,49.9405,48.2278,49.8695,423770.05577291,0
+CBT.US,D,20171003,000000,50.1483,50.2438,49.3672,50.0882,340748.02667989,0
+CBT.US,D,20171004,000000,50.2015,50.3916,49.7828,49.8282,257255.89107115,0
+CBT.US,D,20171005,000000,50.1739,50.2261,49.8025,49.9583,190113.91792997,0
+CBT.US,D,20171006,000000,49.7741,50.0922,49.5494,49.8429,290870.0299677,0
+CBT.US,D,20171009,000000,49.8429,50.2714,49.6449,49.7828,190836.84630833,0
+CBT.US,D,20171010,000000,50.0005,50.5206,49.8607,50.0538,384772.53729474,0
+CBT.US,D,20171011,000000,50.1217,50.6161,50.1129,50.429,336378.98059544,0
+CBT.US,D,20171012,000000,50.3393,51.0524,50.1532,50.9125,205484.26876111,0
+CBT.US,D,20171013,000000,51.2247,51.3735,50.9225,51.0337,217431.8786323,0
+CBT.US,D,20171016,000000,51.2603,51.2967,50.7136,50.8436,205035.48457117,0
+CBT.US,D,20171017,000000,50.6791,50.8702,50.4014,50.7756,234244.0248248,0
+CBT.US,D,20171018,000000,50.9569,51.1114,50.7225,50.9992,258590.05945483,0
+CBT.US,D,20171019,000000,50.7973,50.9736,50.4191,50.8859,298667.90910518,0
+CBT.US,D,20171020,000000,51.4435,51.4435,50.7756,50.8958,209656.33716944,0
+CBT.US,D,20171023,000000,51.0879,51.4089,50.6703,50.7136,317264.02322014,0
+CBT.US,D,20171024,000000,50.9225,52.1899,50.9225,52.0767,381459.45401016,0
+CBT.US,D,20171025,000000,51.7132,52.1742,51.2099,51.4001,324827.35677419,0
+CBT.US,D,20171026,000000,51.8087,52.059,51.73,52.0343,262636.22460623,0
+CBT.US,D,20171027,000000,52.0107,52.1831,51.5477,52.1575,316723.85763407,0
+CBT.US,D,20171030,000000,52.1742,52.4686,52.0934,52.2865,556414.21366894,0
+CBT.US,D,20171031,000000,52.4322,53.1069,52.1831,52.9729,391841.39596078,0
+CBT.US,D,20171101,000000,53.1718,55.7975,53.1718,54.9958,772903.84857214,0
+CBT.US,D,20171102,000000,55.2578,55.3524,54.3537,54.4926,1006578.2626943,0
+CBT.US,D,20171103,000000,54.337,55.7533,54.2484,55.6056,669473.30767397,0
+CBT.US,D,20171106,000000,56.031,56.1876,55.642,55.8389,510868.71048275,0
+CBT.US,D,20171107,000000,55.901,55.9157,55.2481,55.4312,428873.19907305,0
+CBT.US,D,20171108,000000,55.1289,55.3169,54.2484,55.2154,368557.4162237,0
+CBT.US,D,20171109,000000,54.5368,55.1367,53.8504,54.0603,396799.34437591,0
+CBT.US,D,20171110,000000,54.1016,54.2454,53.4742,54.0868,340257.61318726,0
+CBT.US,D,20171113,000000,53.7796,53.8672,53.3827,53.5028,435169.37726726,0
+CBT.US,D,20171114,000000,53.2152,53.2516,52.2865,52.3475,467364.05847707,0
+CBT.US,D,20171115,000000,52.121,52.4686,51.7222,51.7222,633573.61852502,0
+CBT.US,D,20171116,000000,52.1742,53.0075,52.1023,52.5544,531900.64647933,0
+CBT.US,D,20171117,000000,52.5544,52.9729,52.4686,52.6056,275042.77215583,0
+CBT.US,D,20171120,000000,52.6243,52.7365,52.3081,52.6539,378751.51863781,0
+CBT.US,D,20171121,000000,52.833,53.2074,52.7917,53.1817,311785.20084699,0
+CBT.US,D,20171122,000000,53.3453,53.4949,52.9532,52.9985,324411.06374732,0
+CBT.US,D,20171124,000000,53.1905,53.6702,53.0843,53.624,155541.28972277,0
+CBT.US,D,20171127,000000,53.624,53.624,52.8311,53.0843,301868.28866784,0
+CBT.US,D,20171128,000000,53.103,53.3353,52.7897,52.9631,334588.92057989,0
+CBT.US,D,20171129,000000,53.2872,54.5892,53.103,53.9844,508672.5109288,0
+CBT.US,D,20171130,000000,54.2297,54.2297,53.3837,53.4949,262987.53530696,0
+CBT.US,D,20171201,000000,53.7402,53.7402,52.054,52.8587,356232.09658179,0
+CBT.US,D,20171204,000000,53.4949,53.5491,52.641,52.8311,335554.51733246,0
+CBT.US,D,20171205,000000,52.7897,52.9355,52.0797,52.2096,245044.29049999,0
+CBT.US,D,20171206,000000,52.125,52.2185,51.6434,51.7054,350518.72862521,0
+CBT.US,D,20171207,000000,51.9319,52.1278,51.539,51.6965,269009.56931274,0
+CBT.US,D,20171208,000000,52.1692,52.1692,51.0406,51.078,295409.65465828,0
+CBT.US,D,20171211,000000,51.5123,51.5901,51.0652,51.1892,282847.75873524,0
+CBT.US,D,20171212,000000,51.3291,51.3291,50.5629,50.6112,243302.96722905,0
+CBT.US,D,20171213,000000,50.7185,50.7441,50.1749,50.2635,263788.64554648,0
+CBT.US,D,20171214,000000,50.3669,50.3669,48.9004,48.928,357272.82914896,0
+CBT.US,D,20171215,000000,49.1545,50.7481,49.1545,50.3177,851147.64599578,0
+CBT.US,D,20171218,000000,50.7943,51.1825,50.6831,50.9805,269194.36280272,0
+CBT.US,D,20171219,000000,53.5048,53.8662,52.6764,53.5205,801051.34928169,0
+CBT.US,D,20171220,000000,53.7826,54.0287,53.4368,54.0031,957910.5618066,0
+CBT.US,D,20171221,000000,54.1785,55.0392,54.1124,55.0392,1885218.5093939,0
+CBT.US,D,20171222,000000,55.0678,55.2865,54.3882,54.4296,425172.25252928,0
+CBT.US,D,20171226,000000,54.4207,54.5792,53.9253,54.273,208800.39809224,0
+CBT.US,D,20171227,000000,54.2542,54.7615,54.074,54.1164,576188.13244531,0
+CBT.US,D,20171228,000000,54.3508,54.3508,53.819,54.0997,183429.87647657,0
+CBT.US,D,20171229,000000,54.1962,54.3419,53.7155,53.8013,249387.95286329,0
+CBT.US,D,20180102,000000,54.1873,54.6453,53.9322,54.6296,274109.66656633,0
+CBT.US,D,20180103,000000,54.8402,55.1042,54.466,54.9023,260031.85481617,0
+CBT.US,D,20180104,000000,55.2865,55.2865,54.8305,54.928,170753.24613393,0
+CBT.US,D,20180105,000000,55.572,57.2503,55.572,57.1646,347051.31231602,0
+CBT.US,D,20180108,000000,57.1833,57.5733,56.7607,57.3567,454603.15418019,0
+CBT.US,D,20180109,000000,57.4167,58.046,57.2325,57.592,398026.90113076,0
+CBT.US,D,20180110,000000,57.3842,57.3842,56.5785,57.1833,1129084.1623627,0
+CBT.US,D,20180111,000000,57.4699,58.1514,57.2,58.0046,846067.85571909,0
+CBT.US,D,20180112,000000,58.3011,58.9225,58.0598,58.7384,359785.81754288,0
+CBT.US,D,20180116,000000,59.4003,59.4702,58.4242,58.6745,474581.15807461,0
+CBT.US,D,20180117,000000,58.833,58.9482,58.056,58.3414,483682.74513039,0
+CBT.US,D,20180118,000000,58.1081,58.3611,57.7397,58.0983,296614.87373851,0
+CBT.US,D,20180119,000000,58.1771,59.034,57.8363,59.034,269596.44094575,0
+CBT.US,D,20180122,000000,58.9394,59.2703,58.6832,59.2703,527946.87807291,0
+CBT.US,D,20180123,000000,59.3402,59.3402,58.6478,58.9482,410371.51240075,0
+CBT.US,D,20180124,000000,59.2259,59.5677,58.5611,58.7808,254852.5603526,0
+CBT.US,D,20180125,000000,59.3668,59.4781,58.6331,59.3491,368001.00505608,0
+CBT.US,D,20180126,000000,59.4624,59.9498,58.6645,59.8189,257314.78130422,0
+CBT.US,D,20180129,000000,59.7932,59.7932,58.8891,59.1481,304239.12822332,0
+CBT.US,D,20180130,000000,58.7808,59.1994,58.701,59.1728,543369.0116952,0
+CBT.US,D,20180131,000000,59.6002,59.6977,58.9482,59.0861,470948.23990353,0
+CBT.US,D,20180201,000000,59.0161,59.0161,57.8116,58.6418,331056.52194456,0
+CBT.US,D,20180202,000000,58.2627,58.2627,56.9361,57.2187,398384.30392456,0
+CBT.US,D,20180205,000000,56.8592,57.5201,54.7123,54.7911,833312.02816647,0
+CBT.US,D,20180206,000000,53.5136,56.291,53.103,56.0634,745654.93159134,0
+CBT.US,D,20180207,000000,56.3166,59.3215,56.2063,58.3514,1022653.2656246,0
+CBT.US,D,20180208,000000,58.5276,58.6428,54.0829,54.1401,1089781.023882,0
+CBT.US,D,20180209,000000,54.9968,55.2077,52.5179,54.2908,913068.69537068,0
+CBT.US,D,20180212,000000,54.7615,55.5652,54.338,55.2077,408163.12866065,0
+CBT.US,D,20180213,000000,54.9731,55.6203,54.7684,55.381,430619.59908822,0
+CBT.US,D,20180214,000000,54.8305,56.5875,54.8305,56.5204,412039.73055477,0
+CBT.US,D,20180215,000000,56.944,56.944,55.5051,56.2999,371031.82136146,0
+CBT.US,D,20180216,000000,56.0634,56.2575,55.6784,55.8202,455530.16767663,0
+CBT.US,D,20180220,000000,55.6006,56.4229,55.4794,55.7493,430125.1242002,0
+CBT.US,D,20180221,000000,55.8882,56.7273,55.514,55.572,548597.0429034,0
+CBT.US,D,20180222,000000,55.9187,56.7066,55.5562,56.031,398189.35694613,0
+CBT.US,D,20180223,000000,56.5156,56.9105,56.1118,56.6987,347015.77510641,0
+CBT.US,D,20180226,000000,57.007,57.007,56.0399,56.6555,362794.29617366,0
+CBT.US,D,20180227,000000,56.6555,56.6555,55.0559,55.0835,564727.89002022,0
+CBT.US,D,20180228,000000,55.2234,55.2234,52.834,52.834,1617408.0670684,0
+CBT.US,D,20180301,000000,52.8527,53.3323,52.3002,52.8527,487053.7032992,0
+CBT.US,D,20180302,000000,52.3347,52.8981,51.6591,52.7849,435946.11913446,0
+CBT.US,D,20180305,000000,52.4401,53.5186,52.2293,53.0556,723036.0053484,0
+CBT.US,D,20180306,000000,53.352,53.811,52.5287,53.362,760663.81823329,0
+CBT.US,D,20180307,000000,53.1424,53.9677,52.7652,53.3246,676957.44401804,0
+CBT.US,D,20180308,000000,53.6328,53.6328,52.6961,53.1157,462987.90495069,0
+CBT.US,D,20180309,000000,53.3423,54.5291,53.3423,54.4601,342036.50436549,0
+CBT.US,D,20180312,000000,54.593,55.0215,54.3439,54.5655,412088.46729939,0
+CBT.US,D,20180313,000000,54.9427,55.2668,54.1419,54.3015,1054920.0366025,0
+CBT.US,D,20180314,000000,54.593,54.6502,53.5471,53.6594,670418.59744963,0
+CBT.US,D,20180315,000000,53.7667,53.8889,52.9128,52.9493,366889.19806968,0
+CBT.US,D,20180316,000000,52.9671,53.7913,52.4125,52.4568,874648.91038589,0
+CBT.US,D,20180319,000000,52.3249,52.6961,51.5093,51.9476,382003.68099163,0
+CBT.US,D,20180320,000000,51.79,51.8945,51.0987,51.342,430899.83536972,0
+CBT.US,D,20180321,000000,51.3262,52.2924,51.0347,51.7457,450202.63228152,0
+CBT.US,D,20180322,000000,51.1588,51.5093,49.9817,50.0428,606119.60107733,0
+CBT.US,D,20180323,000000,50.1138,50.3345,48.736,48.8128,482682.62651706,0
+CBT.US,D,20180326,000000,49.5258,49.717,48.796,49.6312,383202.80797878,0
+CBT.US,D,20180327,000000,49.6843,49.6843,48.0416,48.2268,500783.25039516,0
+CBT.US,D,20180328,000000,48.2632,48.9713,47.8199,47.8939,852912.32229016,0
+CBT.US,D,20180329,000000,48.2445,49.1664,48.2445,48.9201,373083.84137929,0
+CBT.US,D,20180402,000000,48.7714,49.1476,46.6865,47.2261,427988.83022816,0
+CBT.US,D,20180403,000000,47.3482,48.2731,47.0942,48.0869,766575.17921486,0
+CBT.US,D,20180404,000000,47.0233,48.1126,46.777,48.0593,794456.65852673,0
+CBT.US,D,20180405,000000,48.5153,49.2797,48.2169,48.9349,358801.94451108,0
+CBT.US,D,20180406,000000,48.4454,48.6296,47.1808,47.5325,445907.70666283,0
+CBT.US,D,20180409,000000,47.9294,48.2544,47.3828,47.5512,311171.93014398,0
+CBT.US,D,20180410,000000,48.412,48.9024,48.0692,48.5499,384719.73915475,0
+CBT.US,D,20180411,000000,48.2445,48.2809,47.691,48.1036,524672.37804448,0
+CBT.US,D,20180412,000000,48.4543,48.5784,48.2544,48.3666,301493.62494367,0
+CBT.US,D,20180413,000000,48.6562,48.6562,47.9007,48.2268,276659.20751871,0
+CBT.US,D,20180416,000000,48.5419,49.1388,48.2268,49.1112,176395.53967131,0
+CBT.US,D,20180417,000000,49.3772,49.5337,48.9713,49.3505,485157.03165482,0
+CBT.US,D,20180418,000000,49.6135,50.227,49.6135,49.9483,319694.76835753,0
+CBT.US,D,20180419,000000,49.8942,49.9817,49.3682,49.7997,445195.94712176,0
+CBT.US,D,20180420,000000,49.9483,49.9483,49.4195,49.903,360099.5603363,0
+CBT.US,D,20180423,000000,49.8745,50.1226,49.3368,49.6933,287490.94900811,0
+CBT.US,D,20180424,000000,49.7997,50.0616,47.8486,48.7261,425075.79438891,0
+CBT.US,D,20180425,000000,49.1476,49.6312,48.6296,49.3229,353873.44121247,0
+CBT.US,D,20180426,000000,49.2629,49.7621,48.8955,49.5003,297636.31467761,0
+CBT.US,D,20180427,000000,49.5771,49.7534,48.8453,49.3505,225767.89265818,0
+CBT.US,D,20180430,000000,49.3772,49.6312,49.0442,49.0442,547964.48057232,0
+CBT.US,D,20180501,000000,48.796,48.8502,48.0239,48.5784,577619.7743182,0
+CBT.US,D,20180502,000000,48.8403,49.2343,48.5873,48.7074,395729.16669221,0
+CBT.US,D,20180503,000000,49.1476,49.1476,47.7885,48.5419,486187.61073354,0
+CBT.US,D,20180504,000000,48.3568,49.6569,48.3332,49.447,285222.65968609,0
+CBT.US,D,20180507,000000,49.3229,49.7621,48.8226,48.9546,457031.86861989,0
+CBT.US,D,20180508,000000,49.5258,53.7302,49.4815,52.6784,1513439.3912818,0
+CBT.US,D,20180509,000000,53.4092,53.819,52.8981,53.749,1276607.2422485,0
+CBT.US,D,20180510,000000,53.95,54.2562,53.5116,54.1242,672483.81700245,0
+CBT.US,D,20180511,000000,54.0119,54.593,53.95,53.9952,620415.71282937,0
+CBT.US,D,20180514,000000,54.1972,54.7477,53.4251,53.557,998709.30913762,0
+CBT.US,D,20180515,000000,53.3423,53.7057,53.0556,53.7057,433769.21120859,0
+CBT.US,D,20180516,000000,54.0908,54.4236,53.5284,53.8889,713596.30712689,0
+CBT.US,D,20180517,000000,53.8268,54.4,53.6505,53.9154,583061.02878407,0
+CBT.US,D,20180518,000000,53.811,54.1803,53.1511,53.1778,690798.67948706,0
+CBT.US,D,20180521,000000,53.623,53.623,52.3879,52.7188,1030460.2829017,0
+CBT.US,D,20180522,000000,52.7936,53.4161,52.2106,52.2373,956772.35575019,0
+CBT.US,D,20180523,000000,52.0373,52.1614,51.3617,51.8087,508074.47045848,0
+CBT.US,D,20180524,000000,51.8521,52.4254,51.5547,51.8256,451246.41089524,0
+CBT.US,D,20180525,000000,51.4996,51.9763,51.0849,51.8955,555028.26249413,0
+CBT.US,D,20180529,000000,51.5774,52.5238,51.5774,52.3997,650878.20890785,0
+CBT.US,D,20180530,000000,52.7809,53.5678,52.6754,53.292,506250.90393102,0
+CBT.US,D,20180531,000000,53.3717,53.5343,53.1127,53.1955,787270.01939457,0
+CBT.US,D,20180601,000000,53.6437,54.8127,53.6437,54.3971,724811.8504801,0
+CBT.US,D,20180604,000000,55.1121,55.6046,54.8195,55.445,731297.89890852,0
+CBT.US,D,20180605,000000,55.4627,55.9236,55.1623,55.7001,792537.64920774,0
+CBT.US,D,20180606,000000,55.895,56.744,55.7907,56.7066,599016.22055052,0
+CBT.US,D,20180607,000000,56.5835,56.744,56.0556,56.2683,1072034.7567511,0
+CBT.US,D,20180608,000000,56.0556,56.7697,55.8862,56.5934,561679.81278444,0
+CBT.US,D,20180611,000000,56.5934,56.8485,56.294,56.3825,290636.49973311,0
+CBT.US,D,20180612,000000,56.6101,56.8485,56.2033,56.4426,323362.20838938,0
+CBT.US,D,20180613,000000,56.5067,56.6199,56.0812,56.4259,467510.26871088,0
+CBT.US,D,20180614,000000,56.5067,57.1863,56.1906,57.0788,812438.48658986,0
+CBT.US,D,20180615,000000,57.0277,57.0277,56.1876,56.3728,741077.73899345,0
+CBT.US,D,20180618,000000,55.9482,56.2496,55.7463,55.9148,363510.1171101,0
+CBT.US,D,20180619,000000,55.25,55.25,53.9529,54.4296,415448.25663089,0
+CBT.US,D,20180620,000000,54.5635,54.6964,54.1558,54.4296,453157.29742345,0
+CBT.US,D,20180621,000000,54.3774,54.4917,53.3964,53.5294,803970.47721401,0
+CBT.US,D,20180622,000000,54.6236,55.2598,54.211,55.1367,863161.25354195,0
+CBT.US,D,20180625,000000,54.8709,55.0746,53.8288,54.1755,354672.52075429,0
+CBT.US,D,20180626,000000,54.3498,54.6413,54.078,54.3232,420012.24969378,0
+CBT.US,D,20180627,000000,54.4473,55.4716,54.1656,54.2523,379426.72562042,0
+CBT.US,D,20180628,000000,54.6089,54.6089,53.229,54.211,365306.26921872,0
+CBT.US,D,20180629,000000,54.3596,55.2077,54.3232,54.536,644464.25024751,0
+CBT.US,D,20180702,000000,54.0149,54.3872,53.7509,54.3065,187815.16814256,0
+CBT.US,D,20180703,000000,54.7378,55.0698,53.7077,53.7766,148487.66128942,0
+CBT.US,D,20180705,000000,54.1371,54.467,53.6811,54.4049,272914.60097457,0
+CBT.US,D,20180706,000000,54.1282,54.7378,53.7155,54.3872,267710.93813868,0
+CBT.US,D,20180709,000000,54.73,55.3918,54.658,55.3159,329025.82425251,0
+CBT.US,D,20180710,000000,55.5011,56.1345,55.2913,55.9926,214749.3269811,0
+CBT.US,D,20180711,000000,55.3563,55.7631,54.7063,55.1289,605761.18293467,0
+CBT.US,D,20180712,000000,55.4913,55.7276,54.9337,55.6046,285230.78247686,0
+CBT.US,D,20180713,000000,55.5345,56.0073,55.4017,55.5345,128010.10576277,0
+CBT.US,D,20180716,000000,55.9148,56.0989,55.0845,55.3563,278260.41264889,0
+CBT.US,D,20180717,000000,55.3652,58.2686,55.3563,58.0313,695466.23813225,0
+CBT.US,D,20180718,000000,57.9101,58.0776,56.6199,58.0401,649602.93075725,0
+CBT.US,D,20180719,000000,57.8639,59.155,57.8639,58.9078,629698.03197975,0
+CBT.US,D,20180720,000000,58.898,58.898,57.9358,57.9792,237505.32531824,0
+CBT.US,D,20180723,000000,58.0677,58.1367,56.744,56.8228,286138.50434521,0
+CBT.US,D,20180724,000000,57.2729,58.1031,56.8228,57.1863,288868.77739217,0
+CBT.US,D,20180725,000000,57.0957,57.3714,56.5156,57.2286,281548.11221232,0
+CBT.US,D,20180726,000000,57.0001,58.2017,56.8779,58.1031,294988.28488717,0
+CBT.US,D,20180727,000000,58.0943,58.1219,57.6009,57.9013,226404.51638463,0
+CBT.US,D,20180730,000000,57.9525,58.3761,57.5468,57.6107,178408.97643298,0
+CBT.US,D,20180731,000000,57.8639,58.5099,57.5723,58.3593,223650.89031421,0
+CBT.US,D,20180801,000000,58.2115,58.4922,57.4236,57.8126,282012.12663496,0
+CBT.US,D,20180802,000000,57.3094,58.0776,57.0524,58.0401,247862.89889656,0
+CBT.US,D,20180803,000000,58.1642,59.2328,57.9191,58.9936,341181.58063714,0
+CBT.US,D,20180806,000000,58.6852,59.675,58.4922,59.2151,294165.85232189,0
+CBT.US,D,20180807,000000,58.6942,59.8613,56.3363,56.4082,586567.02834939,0
+CBT.US,D,20180808,000000,56.6662,57.9889,56.6662,57.1035,730925.26588202,0
+CBT.US,D,20180809,000000,57.1596,57.8727,57.1409,57.5211,272327.72934155,0
+CBT.US,D,20180810,000000,57.3615,57.3615,56.5668,56.9716,255270.88407716,0
+CBT.US,D,20180813,000000,56.9814,57.2217,55.9669,56.2496,452127.73369359,0
+CBT.US,D,20180814,000000,56.4426,57.2375,56.4426,57.0878,375339.94651516,0
+CBT.US,D,20180815,000000,56.6662,56.7353,55.4066,55.6143,482701.91814513,0
+CBT.US,D,20180816,000000,56.0901,56.8947,55.5514,56.3264,316978.71019442,0
+CBT.US,D,20180817,000000,56.294,57.0878,56.1512,56.9272,269848.24745957,0
+CBT.US,D,20180820,000000,57.0957,57.7053,57.0957,57.3261,209715.2274025,0
+CBT.US,D,20180821,000000,57.3714,58.2983,57.2907,57.8826,453514.70021726,0
+CBT.US,D,20180822,000000,57.855,58.2983,57.5645,58.113,292425.5443998,0
+CBT.US,D,20180823,000000,57.9101,57.9101,57.1312,57.3163,221136.88657145,0
+CBT.US,D,20180824,000000,57.6187,58.1465,57.3448,57.8126,387117.99312906,0
+CBT.US,D,20180827,000000,58.1298,59.1708,58.1298,58.4922,253798.62825042,0
+CBT.US,D,20180828,000000,58.57,58.8467,57.9446,58.0854,331357.065203,0
+CBT.US,D,20180829,000000,58.05,58.1465,57.3448,57.8914,274103.57447325,0
+CBT.US,D,20180830,000000,57.7486,58.0156,57.3892,57.6344,352199.13096537,0
+CBT.US,D,20180831,000000,57.7673,58.1662,57.4383,57.6087,333515.69684964,0
+CBT.US,D,20180904,000000,57.4925,57.9525,56.8976,56.9765,398927.5155572,0
+CBT.US,D,20180905,000000,56.8178,57.3586,56.6406,56.7096,462449.77006229,0
+CBT.US,D,20180906,000000,56.8622,57.1636,56.4339,56.7924,476205.71622825,0
+CBT.US,D,20180907,000000,56.3274,56.9322,56.027,56.5254,362592.24175329,0
+CBT.US,D,20180910,000000,56.7637,57.0139,55.771,55.8331,419445.68503769,0
+CBT.US,D,20180911,000000,55.5917,55.7621,55.0688,55.3209,440474.57498775,0
+CBT.US,D,20180912,000000,55.4243,55.6114,54.9367,55.0077,479055.80043905,0
+CBT.US,D,20180913,000000,55.2451,56.1176,55.2451,55.5562,451065.67880064,0
+CBT.US,D,20180914,000000,55.7444,56.4436,55.7168,55.8675,326468.16050937,0
+CBT.US,D,20180917,000000,55.5405,56.1265,55.4597,55.5652,497328.01827214,0
+CBT.US,D,20180918,000000,55.7069,56.1797,55.2638,55.8675,405299.84491486,0
+CBT.US,D,20180919,000000,56.0359,56.9587,55.9828,56.8001,314396.67807897,0
+CBT.US,D,20180920,000000,57.1734,58.2243,57.0474,58.0156,398908.22392912,0
+CBT.US,D,20180921,000000,58.2706,58.5641,58.1574,58.2903,750034.13116424,0
+CBT.US,D,20180924,000000,58.4065,58.4065,57.3586,57.9278,518483.82682795,0
+CBT.US,D,20180925,000000,58.0253,58.4676,57.7575,58.0864,354326.28679779,0
+CBT.US,D,20180926,000000,57.6521,58.2036,57.2788,57.5703,500420.77085713,0
+CBT.US,D,20180927,000000,57.6167,57.6167,56.2319,56.2595,426233.29207338,0
+CBT.US,D,20180928,000000,56.0901,56.4713,55.5317,55.6567,1013934.4650837,0
+CBT.US,D,20181001,000000,56.1699,56.5363,55.3623,55.6814,1183833.8028382,0
+CBT.US,D,20181002,000000,55.8163,56.287,55.4597,56.161,604263.54338678,0
+CBT.US,D,20181003,000000,56.294,57.6965,56.1265,57.1912,311753.72503276,0
+CBT.US,D,20181004,000000,56.9863,57.589,56.8091,57.0414,319302.84370296,0
+CBT.US,D,20181005,000000,56.8721,57.2424,56.1945,56.5775,402187.80070179,0
+CBT.US,D,20181008,000000,57.0327,57.7043,56.7096,57.1005,440682.72150117,0
+CBT.US,D,20181009,000000,56.5688,56.5865,54.4572,54.4749,506014.3276499,0
+CBT.US,D,20181010,000000,54.4128,54.4128,49.7631,50.5639,1245521.3219786,0
+CBT.US,D,20181011,000000,50.2409,50.3235,48.2465,48.3075,990499.19836866,0
+CBT.US,D,20181012,000000,49.124,49.124,47.1365,47.3926,511826.18444456,0
+CBT.US,D,20181015,000000,47.429,47.9884,46.9435,47.7668,603570.06012495,0
+CBT.US,D,20181016,000000,48.0505,49.1043,47.5955,49.0009,322184.40372799,0
+CBT.US,D,20181017,000000,48.929,48.929,47.9274,48.0869,371373.99392258,0
+CBT.US,D,20181018,000000,47.9441,48.2188,46.1988,46.3544,484991.52979291,0
+CBT.US,D,20181019,000000,46.4973,46.7623,45.5124,45.7518,414031.84499068,0
+CBT.US,D,20181022,000000,46.4885,46.4885,44.8998,44.9826,522827.48919125,0
+CBT.US,D,20181023,000000,43.7209,44.9176,42.8335,44.6162,551691.82618607,0
+CBT.US,D,20181024,000000,44.4576,44.7136,42.2367,42.3018,530868.03670292,0
+CBT.US,D,20181025,000000,42.8335,43.8264,42.7084,43.4373,283629.57734668,0
+CBT.US,D,20181026,000000,42.6829,43.4186,41.6153,42.7705,482319.13163018,0
+CBT.US,D,20181029,000000,43.525,44.2449,41.9807,42.5863,343909.82298641,0
+CBT.US,D,20181030,000000,42.5027,44.0754,42.2741,43.9524,546617.11265363,0
+CBT.US,D,20181031,000000,44.2883,44.7777,43.1526,43.197,474777.1204019,0
+CBT.US,D,20181101,000000,43.8264,46.1053,43.6757,45.9999,404330.18676691,0
+CBT.US,D,20181102,000000,46.4087,47.687,46.1901,46.2935,666249.57508784,0
+CBT.US,D,20181105,000000,46.7278,46.9927,45.3174,45.6119,535700.08186117,0
+CBT.US,D,20181106,000000,43.4884,45.1048,41.38,44.4675,1328156.5031612,0
+CBT.US,D,20181107,000000,44.759,45.9743,44.7049,45.733,682368.23801851,0
+CBT.US,D,20181108,000000,45.6641,46.1988,45.0604,45.4326,427749.2079005,0
+CBT.US,D,20181109,000000,44.6615,44.9993,43.8647,44.3691,294541.53139493,0
+CBT.US,D,20181112,000000,44.6251,44.8171,42.9046,42.9921,443224.13966278,0
+CBT.US,D,20181113,000000,42.9744,43.9238,42.6277,42.8051,422008.42552507,0
+CBT.US,D,20181114,000000,43.2846,44.2252,42.932,43.7653,833716.13700718,0
+CBT.US,D,20181115,000000,43.4984,44.8624,43.005,44.7867,413339.3770777,0
+CBT.US,D,20181116,000000,44.492,44.6349,43.6047,43.7908,333786.79499153,0
+CBT.US,D,20181119,000000,43.4984,43.7908,42.4927,42.5952,279738.76056871,0
+CBT.US,D,20181120,000000,41.7068,42.5498,40.7111,41.698,530508.60321144,0
+CBT.US,D,20181121,000000,42.3529,43.1162,41.892,42.3894,280107.33219981,0
+CBT.US,D,20181123,000000,41.8132,42.4692,41.8132,41.9807,129648.87880025,0
+CBT.US,D,20181126,000000,42.2652,43.1793,42.1412,42.5863,368568.58506102,0
+CBT.US,D,20181127,000000,42.0604,42.3175,41.1189,41.6153,445537.10433403,0
+CBT.US,D,20181128,000000,41.7492,43.065,40.9781,42.7705,535299.01906699,0
+CBT.US,D,20181129,000000,42.8425,43.7091,42.6996,43.3349,552071.5666545,0
+CBT.US,D,20181130,000000,42.9941,44.0844,42.9477,43.9612,547677.13684889,0
+CBT.US,D,20181203,000000,45.0584,45.477,44.371,44.7914,688526.32876966,0
+CBT.US,D,20181204,000000,44.754,44.9609,42.8829,42.9477,650239.5544837,0
+CBT.US,D,20181206,000000,41.8585,42.8335,41.4498,42.7873,492928.51172231,0
+CBT.US,D,20181207,000000,42.8966,43.9938,40.5368,40.7613,817448.21779616,0
+CBT.US,D,20181210,000000,40.7692,41.0805,39.8749,40.655,515921.08634057,0
+CBT.US,D,20181211,000000,41.6437,41.8113,40.3044,40.5181,418714.63386855,0
+CBT.US,D,20181212,000000,41.3227,41.9117,40.8609,40.983,486036.32375549,0
+CBT.US,D,20181213,000000,41.2429,41.2429,39.6218,39.6524,568750.70214817,0
+CBT.US,D,20181214,000000,38.7414,39.8317,38.3917,39.1077,679187.15008391,0
+CBT.US,D,20181217,000000,39.0162,39.7164,37.6599,37.8392,510468.66303741,0
+CBT.US,D,20181218,000000,38.2253,38.8921,37.9643,38.3228,797204.19250409,0
+CBT.US,D,20181219,000000,38.7679,39.3136,37.1055,37.463,602127.24941475,0
+CBT.US,D,20181220,000000,37.2581,37.8205,36.2841,36.9371,594447.15074341,0
+CBT.US,D,20181221,000000,36.9371,37.4807,36.3195,36.6061,1827934.5581989,0
+CBT.US,D,20181224,000000,36.1669,36.5786,35.7364,35.7916,204307.47944856,0
+CBT.US,D,20181226,000000,35.9443,37.6422,35.3564,37.5901,349977.54769027,0
+CBT.US,D,20181227,000000,36.7647,38.1879,36.6682,38.1692,586903.10881743,0
+CBT.US,D,20181228,000000,38.1879,38.6478,37.6866,37.9713,391459.62479467,0
+CBT.US,D,20181231,000000,38.2253,38.7394,37.7761,38.3662,438085.45915305,0
+CBT.US,D,20190102,000000,37.5162,39.2229,37.3488,38.831,399994.64719437,0
+CBT.US,D,20190103,000000,38.5798,38.7414,37.6235,37.785,413304.85521693,0
+CBT.US,D,20190104,000000,38.6685,39.7519,38.0982,39.4996,383624.17774988,0
+CBT.US,D,20190107,000000,39.4996,40.261,38.9708,39.813,609198.13877847,0
+CBT.US,D,20190108,000000,40.3231,40.7338,39.8494,39.9912,395330.13459572,0
+CBT.US,D,20190109,000000,40.3044,40.8609,40.1173,40.6363,284514.96154041,0
+CBT.US,D,20190110,000000,40.3044,41.0479,39.9212,41.0292,305737.78312005,0
+CBT.US,D,20190111,000000,40.4669,40.6078,39.7765,40.4304,522526.94593282,0
+CBT.US,D,20190114,000000,40.072,40.9297,39.8798,40.5467,599406.1145074,0
+CBT.US,D,20190115,000000,40.3743,40.5004,39.7164,39.9912,307092.25848065,0
+CBT.US,D,20190116,000000,40.1261,40.8707,40.0897,40.7151,438220.50054957,0
+CBT.US,D,20190117,000000,40.6265,41.9688,40.6265,41.5995,450743.81321645,0
+CBT.US,D,20190118,000000,42.0368,42.8789,41.9935,42.5676,180622.43691731,0
+CBT.US,D,20190122,000000,41.5375,42.4229,41.2962,41.5375,379966.89120649,0
+CBT.US,D,20190123,000000,41.5099,41.9038,40.1872,40.4393,334631.56523142,0
+CBT.US,D,20190124,000000,40.393,41.0569,40.1458,40.5368,162905.61490299,0
+CBT.US,D,20190125,000000,41.1908,42.0368,41.1908,41.9206,262684.96135085,0
+CBT.US,D,20190128,000000,41.501,41.8497,41.1444,41.4675,431761.86653999,0
+CBT.US,D,20190129,000000,41.6822,42.0466,41.373,41.8772,223953.46427032,0
+CBT.US,D,20190130,000000,42.0831,42.6819,41.8861,42.3785,327351.51400541,0
+CBT.US,D,20190131,000000,41.9117,42.3953,41.4872,41.894,259905.95155928,0
+CBT.US,D,20190201,000000,41.626,42.9843,41.626,42.9233,352619.48538763,0
+CBT.US,D,20190204,000000,42.743,43.3782,42.3953,42.9674,320671.53394741,0
+CBT.US,D,20190205,000000,40.4492,41.7245,38.2755,38.7679,1945803.3596874,0
+CBT.US,D,20190206,000000,38.5897,39.5804,38.4469,39.1541,1091130.4224983,0
+CBT.US,D,20190207,000000,38.8211,39.0713,38.0894,38.3572,521672.02220446,0
+CBT.US,D,20190208,000000,38.0894,38.5276,37.5988,38.2154,419513.71341037,0
+CBT.US,D,20190211,000000,38.3031,38.9905,38.0184,38.5464,463973.80868017,0
+CBT.US,D,20190212,000000,38.6252,39.677,38.5365,39.6091,540283.36655213,0
+CBT.US,D,20190213,000000,39.6091,40.2709,39.6091,40.0375,582745.25529295,0
+CBT.US,D,20190214,000000,39.6445,40.7772,39.4111,40.3831,723430.97604951,0
+CBT.US,D,20190215,000000,40.8776,41.6537,40.6176,41.565,652286.49775729,0
+CBT.US,D,20190219,000000,41.2862,42.2928,41.107,41.9117,445929.02898859,0
+CBT.US,D,20190220,000000,41.9117,42.933,41.8585,42.5479,480505.71859118,0
+CBT.US,D,20190221,000000,42.5676,43.3398,41.8004,41.9166,458489.90956279,0
+CBT.US,D,20190222,000000,42.153,43.1369,42.153,42.8896,417656.64037099,0
+CBT.US,D,20190225,000000,42.8522,43.455,42.8345,42.9694,809365.02563295,0
+CBT.US,D,20190226,000000,42.8345,43.3654,42.6356,42.9083,411725.98776135,0
+CBT.US,D,20190227,000000,42.9083,42.9163,42.3392,42.3775,437634.64426541,0
+CBT.US,D,20190228,000000,42.0161,42.2869,41.5857,42.1786,328811.585646,0
+CBT.US,D,20190301,000000,42.3392,42.9744,42.2111,42.6356,358882.15706992,0
+CBT.US,D,20190304,000000,42.7725,42.9646,41.9166,42.7725,329331.44425517,0
+CBT.US,D,20190305,000000,42.5853,42.737,42.0427,42.0713,356055.42588258,0
+CBT.US,D,20190306,000000,42.3579,42.5104,41.4774,41.5394,358874.03427915,0
+CBT.US,D,20190307,000000,41.4044,41.4409,40.2965,41.4044,757172.03355181,0
+CBT.US,D,20190308,000000,40.9652,41.1237,38.9758,39.3353,1110175.3208032,0
+CBT.US,D,20190311,000000,39.6415,40.4295,39.3983,40.3861,400896.27696965,0
+CBT.US,D,20190312,000000,40.4334,40.7485,40.1498,40.3694,319344.47300565,0
+CBT.US,D,20190313,000000,40.4954,40.522,39.7046,39.7499,530663.95158488,0
+CBT.US,D,20190314,000000,39.4712,39.7933,38.4942,38.5533,697915.25954886,0
+CBT.US,D,20190315,000000,38.6252,39.3983,38.6252,39.0112,804671.06791776,0
+CBT.US,D,20190318,000000,39.4445,39.4445,38.6596,38.7956,384857.82659781,0
+CBT.US,D,20190319,000000,39.0822,39.3451,38.4075,38.6252,355644.20959993,0
+CBT.US,D,20190320,000000,38.5356,38.9128,38.0401,38.4892,254325.59430152,0
+CBT.US,D,20190321,000000,38.2213,39.1895,38.1938,38.8744,213722.80929777,0
+CBT.US,D,20190322,000000,38.6055,38.6055,36.6623,36.6987,308143.1445363,0
+CBT.US,D,20190325,000000,36.5914,36.7519,36.1156,36.4377,544545.80100775,0
+CBT.US,D,20190326,000000,36.7519,37.1045,36.2664,36.6091,218041.08793991,0
+CBT.US,D,20190327,000000,36.6347,36.9519,36.1954,36.3481,305238.23148781,0
+CBT.US,D,20190328,000000,36.4377,36.9863,36.4111,36.9863,251802.45241914,0
+CBT.US,D,20190329,000000,37.527,37.7339,37.1488,37.4551,443667.8471085,0
+CBT.US,D,20190401,000000,38.0037,39.0289,37.915,38.5975,446171.6973628,0
+CBT.US,D,20190402,000000,38.7512,38.8664,38.2774,38.6685,240270.12022597,0
+CBT.US,D,20190403,000000,39.1107,39.6238,39.1057,39.282,477631.26600807,0
+CBT.US,D,20190404,000000,39.3598,40.2453,39.3598,40.2167,441921.44709333,0
+CBT.US,D,20190405,000000,40.263,40.8008,40.263,40.7672,311812.61526584,0
+CBT.US,D,20190408,000000,40.6403,40.9268,40.3073,40.8106,348532.70628237,0
+CBT.US,D,20190409,000000,40.5861,40.6028,40.001,40.064,313038.14132298,0
+CBT.US,D,20190410,000000,40.2167,40.5506,39.9725,40.2167,241155.50441971,0
+CBT.US,D,20190411,000000,40.326,40.7485,40.1004,40.6403,176004.63036559,0
+CBT.US,D,20190412,000000,40.917,41.3818,40.394,41.1337,329443.13262824,0
+CBT.US,D,20190415,000000,41.2232,41.7158,40.9564,41.6467,322854.53396636,0
+CBT.US,D,20190416,000000,41.7285,42.609,41.4813,42.609,308093.39244284,0
+CBT.US,D,20190417,000000,42.7981,43.3398,42.6543,43.1683,541320.03772392,0
+CBT.US,D,20190418,000000,43.2137,43.5485,42.9656,43.2304,204481.10410124,0
+CBT.US,D,20190422,000000,43.0512,43.3526,42.5528,42.6356,313546.83109484,0
+CBT.US,D,20190423,000000,42.6543,43.3024,42.0801,43.1132,324138.95025659,0
+CBT.US,D,20190424,000000,43.0335,43.452,42.5479,42.6356,579212.85665763,0
+CBT.US,D,20190425,000000,42.4042,42.4042,40.6757,40.6845,253291.96917625,0
+CBT.US,D,20190426,000000,40.8008,41.3947,40.5309,41.3513,264150.10973567,0
+CBT.US,D,20190429,000000,41.2232,41.5946,41.0992,41.2695,296338.69885239,0
+CBT.US,D,20190430,000000,41.2518,41.4695,40.5132,40.8293,310193.13385642,0
+CBT.US,D,20190501,000000,40.8677,41.3867,40.6126,40.8392,433950.95865203,0
+CBT.US,D,20190502,000000,40.5407,40.9367,39.5333,40.4432,302230.76820587,0
+CBT.US,D,20190503,000000,40.4245,42.3392,40.4245,42.2062,461880.15935967,0
+CBT.US,D,20190506,000000,41.2785,41.8378,40.6845,41.5591,708458.641966,0
+CBT.US,D,20190507,000000,41.1337,43.3575,40.7585,42.4229,991761.27698426,0
+CBT.US,D,20190508,000000,42.0614,42.4514,41.6567,42.1432,486006.87863894,0
+CBT.US,D,20190509,000000,41.638,42.215,40.9958,41.7285,593759.75957464,0
+CBT.US,D,20190510,000000,42.0161,42.2594,40.9465,41.8536,469678.03849715,0
+CBT.US,D,20190513,000000,40.7398,41.0322,39.4712,39.5973,522702.60128317,0
+CBT.US,D,20190514,000000,39.6849,40.3448,39.4022,40.0197,339637.23504233,0
+CBT.US,D,20190515,000000,39.6602,40.0197,39.3983,39.7933,315105.3915735,0
+CBT.US,D,20190516,000000,40.0109,40.1004,39.4171,39.4789,390665.62199707,0
+CBT.US,D,20190517,000000,39.0289,39.4248,38.4498,38.5079,237679.96531977,0
+CBT.US,D,20190520,000000,38.0687,38.5788,37.7978,38.1376,239061.85509921,0
+CBT.US,D,20190521,000000,38.4892,39.4969,38.1278,39.3983,370451.04182155,0
+CBT.US,D,20190522,000000,39.2092,39.2594,38.436,38.436,260555.77482073,0
+CBT.US,D,20190523,000000,37.6689,38.1702,36.808,37.0237,379880.58655459,0
+CBT.US,D,20190524,000000,37.5921,37.8324,36.8179,37.139,336756.69036616,0
+CBT.US,D,20190528,000000,37.3014,37.4383,36.7608,37.1852,270352.87583604,0
+CBT.US,D,20190529,000000,36.7184,37.2917,36.3579,37.2226,409091.15750591,0
+CBT.US,D,20190530,000000,37.3311,37.8648,36.9636,37.138,256110.57757282,0
+CBT.US,D,20190531,000000,36.4505,36.7657,36.2408,36.2408,525095.77851326,0
+CBT.US,D,20190603,000000,36.3599,37.6472,36.1679,37.1203,659413.23130755,0
+CBT.US,D,20190604,000000,37.264,39.5353,37.264,39.5166,465702.94776496,0
+CBT.US,D,20190605,000000,39.553,39.8444,38.6369,39.8159,352868.2458549,0
+CBT.US,D,20190606,000000,39.9252,40.6333,39.7626,40.4866,390028.99827062,0
+CBT.US,D,20190607,000000,40.7239,41.1169,40.3861,40.8333,488753.39726745,0
+CBT.US,D,20190610,000000,41.1406,41.9767,40.912,41.7038,367687.26226265,0
+CBT.US,D,20190611,000000,42.5381,43.0197,41.7383,41.9688,670399.30582155,0
+CBT.US,D,20190612,000000,41.9393,42.8286,41.7305,42.4917,543901.05449052,0
+CBT.US,D,20190613,000000,42.7567,43.2147,42.4386,42.5952,424457.44694168,0
+CBT.US,D,20190614,000000,42.2564,42.4613,41.2045,41.2598,331937.84474292,0
+CBT.US,D,20190617,000000,41.1957,41.6093,40.6333,41.5601,308781.79896045,0
+CBT.US,D,20190618,000000,41.959,42.4485,41.5601,41.9107,447881.5448195,0
+CBT.US,D,20190619,000000,41.7383,41.8664,41.2675,41.63,282526.90849989,0
+CBT.US,D,20190620,000000,42.5381,42.5853,41.7768,42.0939,357266.73705589,0
+CBT.US,D,20190621,000000,41.757,41.757,41.1031,41.4212,610606.4276279,0
+CBT.US,D,20190624,000000,42.1845,42.1845,41.3316,41.3937,261778.25483134,0
+CBT.US,D,20190625,000000,41.369,41.7128,40.912,41.2765,278378.19311503,0
+CBT.US,D,20190626,000000,41.2765,41.9994,41.2311,41.4695,197861.02962514,0
+CBT.US,D,20190627,000000,41.5601,42.1756,41.4852,41.8221,607388.78713485,0
+CBT.US,D,20190628,000000,42.1845,43.4097,42.021,43.2915,544450.35821622,0
+CBT.US,D,20190701,000000,43.782,44.5246,43.3743,43.7643,372150.73578979,0
+CBT.US,D,20190702,000000,43.6648,43.6648,42.927,43.2471,482307.96279287,0
+CBT.US,D,20190703,000000,43.2915,43.5989,42.7912,43.3182,290185.68484547,0
+CBT.US,D,20190705,000000,43.0995,43.7091,42.6839,43.191,171855.91498072,0
+CBT.US,D,20190708,000000,43.1556,43.2551,42.0378,42.1018,288854.56250833,0
+CBT.US,D,20190709,000000,41.8851,41.9107,41.377,41.5779,234984.21413356,0
+CBT.US,D,20190710,000000,41.7669,42.0476,40.8047,40.8431,267673.37023137,0
+CBT.US,D,20190711,000000,40.7042,40.7949,39.9115,40.3448,278082.72660084,0
+CBT.US,D,20190712,000000,40.4432,41.568,40.3201,41.4311,312761.96643687,0
+CBT.US,D,20190715,000000,41.5956,42.0634,41.2361,41.5601,446027.51782667,0
+CBT.US,D,20190716,000000,41.4852,42.4219,41.1701,42.0289,243013.59280794,0
+CBT.US,D,20190717,000000,41.9807,42.021,40.7604,40.8047,247288.2114497,0
+CBT.US,D,20190718,000000,40.7042,40.9958,40.2778,40.4866,201347.7375624,0
+CBT.US,D,20190719,000000,40.7515,41.5118,40.5782,40.8943,259539.41062586,0
+CBT.US,D,20190722,000000,41.1504,41.1828,40.4245,40.523,184951.88439676,0
+CBT.US,D,20190723,000000,40.6146,41.7305,40.1872,41.6202,282895.480131,0
+CBT.US,D,20190724,000000,41.3129,42.8001,41.3129,42.7301,213360.32975973,0
+CBT.US,D,20190725,000000,42.6454,42.6454,41.5729,41.8221,283015.29129483,0
+CBT.US,D,20190726,000000,41.9491,42.1294,41.4931,41.6951,338038.06060985,0
+CBT.US,D,20190729,000000,41.7482,41.7482,40.1872,40.3064,559447.06067202,0
+CBT.US,D,20190730,000000,40.0069,41.6684,39.7972,41.6399,308320.83058434,0
+CBT.US,D,20190731,000000,40.7515,41.8851,40.2334,40.5782,617899.67838892,0
+CBT.US,D,20190801,000000,40.3566,41.2675,38.3375,38.5641,595379.24098405,0
+CBT.US,D,20190802,000000,38.1091,38.2726,36.8671,37.5477,494912.50336744,0
+CBT.US,D,20190805,000000,35.8429,36.5766,35.052,35.8606,852042.16832911,0
+CBT.US,D,20190806,000000,36.224,36.6672,33.6731,35.3976,980605.63921297,0
+CBT.US,D,20190807,000000,34.6442,35.6429,34.2622,35.2066,679435.91055119,0
+CBT.US,D,20190808,000000,35.9867,36.7361,35.2165,36.4781,713438.92805576,0
+CBT.US,D,20190809,000000,36.3501,36.3501,34.6087,34.6718,506503.72579368,0
+CBT.US,D,20190812,000000,34.8156,34.8156,34.1469,34.59,356117.36216219,0
+CBT.US,D,20190813,000000,34.2355,36.4594,34.0455,35.3789,409849.62309389,0
+CBT.US,D,20190814,000000,34.6255,34.6442,34.0258,34.2542,457763.93513789,0
+CBT.US,D,20190815,000000,34.2622,34.6167,33.9469,34.1991,382606.79820617,0
+CBT.US,D,20190816,000000,34.4275,35.0244,34.335,34.789,467714.35382895,0
+CBT.US,D,20190819,000000,35.5355,35.5513,35.1347,35.2253,435780.61727257,0
+CBT.US,D,20190820,000000,34.9969,35.3061,34.6255,34.8697,345544.53462851,0
+CBT.US,D,20190821,000000,35.3789,35.6429,35.0244,35.0608,311702.95759046,0
+CBT.US,D,20190822,000000,35.1879,35.7591,35.1347,35.2884,323174.36885287,0
+CBT.US,D,20190823,000000,35.0707,35.6331,34.2819,34.3901,481908.93069639,0
+CBT.US,D,20190826,000000,34.9525,35.116,34.335,34.5261,317992.02834275,0
+CBT.US,D,20190827,000000,34.9614,34.984,34.2168,34.4275,319556.68091448,0
+CBT.US,D,20190828,000000,34.4541,35.5168,34.137,35.3691,357801.82589775,0
+CBT.US,D,20190829,000000,35.8911,36.5973,35.8911,36.1393,277015.59496366,0
+CBT.US,D,20190830,000000,36.5048,36.9164,36.2614,36.6249,234577.0592463,0
+CBT.US,D,20190903,000000,36.0112,36.1069,35.3051,35.5691,387979.0089505,0
+CBT.US,D,20190904,000000,36.2851,36.7696,36.1482,36.5874,253539.71429469,0
+CBT.US,D,20190905,000000,37.1006,38.3091,37.1006,38.0815,334890.47918717,0
+CBT.US,D,20190906,000000,38.1721,38.831,37.8421,38.6015,394827.53691694,0
+CBT.US,D,20190909,000000,38.8211,40.2955,38.437,40.1133,418656.75898433,0
+CBT.US,D,20190910,000000,40.26,41.9738,39.6554,41.9738,470190.7896644,0
+CBT.US,D,20190911,000000,42.1914,43.0247,40.7545,43.0247,349222.12814882,0
+CBT.US,D,20190912,000000,42.9597,43.189,42.0092,42.9597,386998.18196523,0
+CBT.US,D,20190913,000000,43.5909,43.9839,42.741,43.2452,326504.71306783,0
+CBT.US,D,20190916,000000,43.1251,43.4856,42.5017,42.8041,471131.00269581,0
+CBT.US,D,20190917,000000,42.4219,42.4219,41.5828,42.0634,310323.09850871,0
+CBT.US,D,20190918,000000,41.7787,41.9442,41.1671,41.6054,401888.2727922,0
+CBT.US,D,20190919,000000,41.7235,42.412,41.4774,41.5512,289068.80111485,0
+CBT.US,D,20190920,000000,41.7413,42.0733,41.2843,41.4695,612872.68625224,0
+CBT.US,D,20190923,000000,40.9918,42.0171,40.8815,41.76,229998.85129957,0
+CBT.US,D,20190924,000000,41.6222,41.8349,40.4974,40.6442,590164.40931086,0
+CBT.US,D,20190925,000000,40.7071,41.6606,40.6068,41.4597,248093.38308461,0
+CBT.US,D,20190926,000000,41.2124,41.5039,40.7712,41.303,200295.83615791,0
+CBT.US,D,20190927,000000,41.4409,42.0437,40.847,40.8657,188052.75977253,0
+CBT.US,D,20190930,000000,40.9751,41.698,40.7259,41.4941,199865.32824721,0
+CBT.US,D,20191001,000000,41.7413,42.4032,39.801,39.9744,154624.42971481,0
+CBT.US,D,20191002,000000,39.3983,40.0129,39.0476,39.5717,289511.4932117,0
+CBT.US,D,20191003,000000,39.2713,39.6711,38.6301,39.5914,319194.20137644,0
+CBT.US,D,20191004,000000,39.7381,40.2128,39.3254,40.0217,326636.70841782,0
+CBT.US,D,20191007,000000,39.81,40.391,39.5814,39.6188,333773.59545654,0
+CBT.US,D,20191008,000000,39.1441,39.3254,38.5838,38.7581,209678.67484404,0
+CBT.US,D,20191009,000000,39.1441,39.3697,38.6754,39.1057,182201.30437288,0
+CBT.US,D,20191010,000000,39.2713,39.6504,38.7679,39.0595,180120.85458738,0
+CBT.US,D,20191011,000000,39.9115,41.1376,39.9115,40.7358,205778.71992645,0
+CBT.US,D,20191014,000000,40.3241,40.6934,39.4081,39.9577,226375.07126811,0
+CBT.US,D,20191015,000000,40.0316,40.7988,39.7105,40.1685,278977.24893418,0
+CBT.US,D,20191016,000000,39.0053,40.2699,38.9138,39.6011,270372.16746412,0
+CBT.US,D,20191017,000000,40.0129,40.3389,39.7656,40.1311,365055.47805376,0
+CBT.US,D,20191018,000000,40.1685,40.4718,40.0129,40.0749,201114.20732781,0
+CBT.US,D,20191021,000000,40.6984,41.177,40.2226,40.26,195741.99658349,0
+CBT.US,D,20191022,000000,40.1408,41.0008,39.3983,40.7071,281787.73453999,0
+CBT.US,D,20191023,000000,40.9652,41.2843,40.5151,41.1277,219346.82655591,0
+CBT.US,D,20191024,000000,41.5315,41.5315,40.5979,40.9268,219444.30004512,0
+CBT.US,D,20191025,000000,40.654,41.9058,40.588,41.7787,180137.10016892,0
+CBT.US,D,20191028,000000,42.0811,42.6868,41.5779,41.8171,268990.27768467,0
+CBT.US,D,20191029,000000,41.6419,42.3283,41.5128,41.9807,294571.9918603,0
+CBT.US,D,20191030,000000,41.7886,41.9738,41.2204,41.8349,201862.51942733,0
+CBT.US,D,20191031,000000,41.5966,41.5966,39.6376,39.9115,412096.59009015,0
+CBT.US,D,20191101,000000,40.395,42.5489,40.1763,42.0536,424916.38462009,0
+CBT.US,D,20191104,000000,42.5962,44.4536,42.3125,44.1326,479531.99904784,0
+CBT.US,D,20191105,000000,42.482,46.3122,41.8073,45.7163,682580.44592732,0
+CBT.US,D,20191106,000000,45.0279,45.0377,43.7121,44.0322,445960.50480282,0
+CBT.US,D,20191107,000000,44.6989,45.7675,44.498,45.5222,390152.87082984,0
+CBT.US,D,20191108,000000,45.5222,46.0453,44.8201,45.9912,473820.66178894,0
+CBT.US,D,20191111,000000,45.7163,45.9546,45.2406,45.2957,378305.78049441,0
+CBT.US,D,20191112,000000,45.4967,45.6326,44.755,45.1756,340917.58993717,0
+CBT.US,D,20191113,000000,44.6989,45.2957,44.5069,45.1392,266081.3032408,0
+CBT.US,D,20191114,000000,44.8831,45.3637,44.8654,44.8909,234552.69087399,0
+CBT.US,D,20191115,000000,45.1392,45.4326,43.9751,43.9938,336016.5010574,0
+CBT.US,D,20191118,000000,43.8677,44.2429,43.4097,44.169,283101.59594674,0
+CBT.US,D,20191119,000000,44.4339,44.4339,43.8115,43.8933,232897.67225497,0
+CBT.US,D,20191120,000000,43.583,44.4892,43.3546,43.7288,419498.48317769,0
+CBT.US,D,20191121,000000,43.9602,44.041,43.0886,43.1251,302869.42263003,0
+CBT.US,D,20191122,000000,43.4462,43.8401,43.1616,43.2452,256981.74688272,0
+CBT.US,D,20191125,000000,43.4904,43.7476,43.2077,43.6383,317464.04694281,0
+CBT.US,D,20191126,000000,43.785,43.785,43.2354,43.6579,269651.26978344,0
+CBT.US,D,20191127,000000,43.7583,44.109,43.4442,43.9425,167101.03633478,0
+CBT.US,D,20191129,000000,43.8214,43.8844,43.2039,43.3437,76737.019736129,0
+CBT.US,D,20191202,000000,43.5633,44.4035,42.9636,43.0482,291823.44253411,0
+CBT.US,D,20191203,000000,42.3018,42.5695,41.831,42.1993,180158.42249468,0
+CBT.US,D,20191204,000000,42.5962,43.4707,42.5695,42.6139,231836.63271088,0
+CBT.US,D,20191205,000000,42.8435,42.9734,42.4356,42.8632,303811.66635914,0
+CBT.US,D,20191206,000000,43.4894,44.3671,43.4894,44.0528,378345.37909939,0
+CBT.US,D,20191209,000000,44.0528,44.1809,43.3102,43.4442,591402.11955416,0
+CBT.US,D,20191210,000000,43.2788,44.0627,43.1379,43.5899,210934.66136658,0
+CBT.US,D,20191211,000000,43.8125,44.109,43.4609,43.8125,249517.91751558,0
+CBT.US,D,20191212,000000,43.648,44.8467,43.5821,44.569,379800.37399576,0
+CBT.US,D,20191213,000000,44.6625,44.9678,43.6924,43.7761,285434.86759491,0
+CBT.US,D,20191216,000000,44.0725,44.6448,43.4353,43.4894,325253.80328953,0
+CBT.US,D,20191217,000000,43.4894,43.6333,42.9813,43.1852,355525.41378496,0
+CBT.US,D,20191218,000000,43.4707,43.7583,43.0394,43.5278,787338.04776725,0
+CBT.US,D,20191219,000000,43.6383,44.1268,43.3339,43.9051,409546.03378893,0
+CBT.US,D,20191220,000000,44.2282,44.6251,43.8125,44.0351,717698.31646485,0
+CBT.US,D,20191223,000000,44.0056,44.3484,43.7673,44.2764,179140.02760211,0
+CBT.US,D,20191224,000000,44.2843,44.3109,43.8411,43.915,85162.384460455,0
+CBT.US,D,20191226,000000,43.9238,44.2912,43.6283,43.6835,134440.31000465,0
+CBT.US,D,20191227,000000,43.8411,43.8775,43.2866,43.3339,132000.42672765,0
+CBT.US,D,20191230,000000,43.5555,43.7948,43.2738,43.4077,155413.35576817,0
+CBT.US,D,20191231,000000,43.3053,44.0893,43.3053,43.8312,200024.73801602,0
+CBT.US,D,20200102,000000,44.1897,44.4399,42.9911,43.4442,231921.92201394,0
+CBT.US,D,20200103,000000,42.8345,43.066,42.3549,42.7262,308088.3156986,0
+CBT.US,D,20200106,000000,42.6041,42.929,41.9206,42.474,338341.6499148,0
+CBT.US,D,20200107,000000,42.4927,42.8632,42.1342,42.4032,205451.77759804,0
+CBT.US,D,20200108,000000,42.217,42.7971,42.093,42.5962,276655.14612333,0
+CBT.US,D,20200109,000000,42.8345,43.066,41.9206,42.0062,237724.64066898,0
+CBT.US,D,20200110,000000,42.0604,42.0791,41.2843,41.3513,252039.02870026,0
+CBT.US,D,20200113,000000,41.4134,42.2731,41.2301,42.2731,189297.57745776,0
+CBT.US,D,20200114,000000,42.0142,42.6976,42.0142,42.2821,157508.02043752,0
+CBT.US,D,20200115,000000,41.9787,42.4032,41.3877,41.6547,246780.53702668,0
+CBT.US,D,20200116,000000,41.9501,42.3933,41.8664,42.023,170400.92008436,0
+CBT.US,D,20200117,000000,42.1155,42.1629,41.0736,41.3227,178454.66713104,0
+CBT.US,D,20200121,000000,41.11,41.3513,40.7013,40.8884,322990.59071174,0
+CBT.US,D,20200122,000000,40.9061,41.0815,39.803,39.9666,206399.09807139,0
+CBT.US,D,20200123,000000,39.6701,40.3369,38.8133,40.0956,352003.16863808,0
+CBT.US,D,20200124,000000,39.9115,39.9577,39.2663,39.8,352736.25050492,0
+CBT.US,D,20200127,000000,38.7394,38.9206,38.0588,38.0933,482691.76465668,0
+CBT.US,D,20200128,000000,38.4262,38.6478,38.1032,38.3061,251585.16776609,0
+CBT.US,D,20200129,000000,38.5188,38.832,37.854,38.241,358395.80497267,0
+CBT.US,D,20200130,000000,37.716,38.2243,37.2375,38.1396,263587.60647496,0
+CBT.US,D,20200131,000000,37.5123,37.6925,36.415,36.7558,566460.07515154,0
+CBT.US,D,20200203,000000,37.0799,37.5123,36.7007,37.0148,512557.23561368,0
+CBT.US,D,20200204,000000,38.8053,41.0913,38.1682,38.8772,772540.35368526,0
+CBT.US,D,20200205,000000,39.2102,40.1231,38.5828,39.6986,573926.95056521,0
+CBT.US,D,20200206,000000,39.8464,40.0129,38.9354,39.0536,572833.41985804,0
+CBT.US,D,20200207,000000,40.2788,40.3309,38.372,38.6379,313605.72132791,0
+CBT.US,D,20200210,000000,38.5375,39.2377,38.5149,38.6005,240646.81464784,0
+CBT.US,D,20200211,000000,38.8221,40.197,38.8221,39.617,516564.81750895,0
+CBT.US,D,20200212,000000,40.068,40.5575,40.068,40.399,355171.05703769,0
+CBT.US,D,20200213,000000,40.1231,40.3802,39.7135,39.7903,307362.3412737,0
+CBT.US,D,20200214,000000,39.7726,40.2443,39.543,40.0759,431407.50979272,0
+CBT.US,D,20200218,000000,39.8741,40.0227,38.6754,38.9433,294728.3555826,0
+CBT.US,D,20200219,000000,39.0624,39.5884,38.9886,39.3224,200323.25057676,0
+CBT.US,D,20200220,000000,39.218,40.0601,39.0999,39.939,286717.25318745,0
+CBT.US,D,20200221,000000,39.6445,39.9666,39.2377,39.6357,271148.90933132,0
+CBT.US,D,20200224,000000,37.6138,38.4262,37.5073,38.2243,539307.61631109,0
+CBT.US,D,20200225,000000,38.4163,38.4262,36.3048,36.4712,432848.28980523,0
+CBT.US,D,20200226,000000,36.8858,37.01,35.8262,35.9167,372693.94742241,0
+CBT.US,D,20200227,000000,34.986,35.7354,33.878,34.3813,991668.88023927,0
+CBT.US,D,20200228,000000,33.0043,35.0608,32.9295,34.791,624573.56635385,0
+CBT.US,D,20200302,000000,34.986,35.9827,33.8879,35.9354,581334.93574581,0
+CBT.US,D,20200303,000000,35.7868,36.7922,34.1864,34.9495,427419.21952554,0
+CBT.US,D,20200304,000000,35.5188,35.8526,34.6975,35.7965,319633.84742677,0
+CBT.US,D,20200305,000000,34.7822,35.0707,33.5067,34.1124,288024.00715228,0
+CBT.US,D,20200306,000000,33.2556,33.873,32.1022,32.8557,429519.97628796,0
+CBT.US,D,20200309,000000,30.5551,37.7781,27.625,30.1759,922127.63777493,0
+CBT.US,D,20200310,000000,30.947,31.3557,28.1638,29.9601,589278.00976828,0
+CBT.US,D,20200311,000000,29.0679,29.0776,27.1394,27.8387,584440.88786581,0
+CBT.US,D,20200312,000000,25.3627,26.6756,24.0301,26.3692,688558.81993273,0
+CBT.US,D,20200313,000000,27.9135,30.0636,25.0633,30.035,845779.49664683,0
+CBT.US,D,20200316,000000,24.1996,27.5679,24.1996,24.3108,554368.28574421,0
+CBT.US,D,20200317,000000,25.1391,27.4201,23.5663,27.3837,649682.12796724,0
+CBT.US,D,20200318,000000,25.2514,26.451,20.5791,21.11,654211.59916936,0
+CBT.US,D,20200319,000000,20.8864,22.2919,19.7312,21.1001,652020.47635963,0
+CBT.US,D,20200320,000000,20.3644,20.8578,18.6143,19.6199,1170345.9087675,0
+CBT.US,D,20200323,000000,19.6671,21.1455,18.6242,20.4195,616906.66721751,0
+CBT.US,D,20200324,000000,21.5847,23.0926,21.435,22.6346,447794.22481874,0
+CBT.US,D,20200325,000000,22.6631,25.083,22.6631,24.3482,795781.6887708,0
+CBT.US,D,20200326,000000,24.3011,25.4189,24.2193,24.8771,372011.63299788,0
+CBT.US,D,20200327,000000,23.8647,24.4241,23.13,23.3063,443990.72804154,0
+CBT.US,D,20200330,000000,23.4461,24.8771,22.4958,24.431,511372.32351038,0
+CBT.US,D,20200331,000000,24.2094,24.5068,23.6499,24.3108,429387.98093798,0
+CBT.US,D,20200401,000000,23.4077,24.825,23.2787,24.6556,548146.22801576,0
+CBT.US,D,20200402,000000,24.497,25.3174,23.4077,24.1612,443613.01827081,0
+CBT.US,D,20200403,000000,25.8748,26.1171,23.8825,24.171,495863.88523617,0
+CBT.US,D,20200406,000000,25.2977,26.2846,25.2416,25.995,328424.73773566,0
+CBT.US,D,20200407,000000,27.0292,28.1638,25.4051,25.9389,606201.84433385,0
+CBT.US,D,20200408,000000,26.5534,27.3079,25.8227,27.2065,371202.3999676,0
+CBT.US,D,20200409,000000,27.82,29.3289,27.6614,28.5074,427265.90184979,0
+CBT.US,D,20200413,000000,28.4828,28.4828,27.2389,28.1361,229870.91734497,0
+CBT.US,D,20200414,000000,28.8157,29.5889,28.211,28.406,303663.42542763,0
+CBT.US,D,20200415,000000,27.1671,27.359,26.2293,27.0853,418566.39293703,0
+CBT.US,D,20200416,000000,26.9346,27.1532,25.8197,26.3211,550669.36989813,0
+CBT.US,D,20200417,000000,27.3079,28.4897,27.3079,27.7452,436290.32239328,0
+CBT.US,D,20200420,000000,27.0005,27.7629,26.5908,27.1129,426068.80556033,0
+CBT.US,D,20200421,000000,26.3111,27.1316,25.8464,26.4993,357920.62171273,0
+CBT.US,D,20200422,000000,27.3453,27.6348,26.6283,27.2261,347063.49650217,0
+CBT.US,D,20200423,000000,27.6427,28.5981,27.6427,27.8673,329988.37495855,0
+CBT.US,D,20200424,000000,28.2957,28.5261,27.7097,28.1735,226703.02894537,0
+CBT.US,D,20200427,000000,28.4976,30.2113,28.3913,29.9237,395622.55506338,0
+CBT.US,D,20200428,000000,30.7156,31.599,30.296,30.6772,290229.34484585,0
+CBT.US,D,20200429,000000,31.5803,32.9108,31.3015,32.5396,309582.90919995,0
+CBT.US,D,20200430,000000,31.8314,32.3671,31.2267,31.5428,530564.44739797,0
+CBT.US,D,20200501,000000,29.2077,30.6219,29.189,29.6361,518271.61891912,0
+CBT.US,D,20200504,000000,28.666,29.6627,28.5261,29.2531,332053.59451136,0
+CBT.US,D,20200505,000000,29.9149,30.491,29.2077,29.2254,279046.29265572,0
+CBT.US,D,20200506,000000,29.4116,29.6529,28.732,28.7605,209034.94367567,0
+CBT.US,D,20200507,000000,29.2618,29.8765,29.0492,29.1703,231915.82992087,0
+CBT.US,D,20200508,000000,29.6824,30.2674,29.6824,30.2388,517174.02681657,0
+CBT.US,D,20200511,000000,29.5602,30.0172,28.7054,29.6361,772062.12437879,0
+CBT.US,D,20200512,000000,29.3554,30.1463,27.2162,27.4301,1374269.5863523,0
+CBT.US,D,20200513,000000,27.2339,27.2339,26.061,26.2196,545049.41403538,0
+CBT.US,D,20200514,000000,25.5676,27.0005,25.083,26.7504,501446.27319162,0
+CBT.US,D,20200515,000000,26.647,27.3738,26.4185,27.0853,470139.00687326,0
+CBT.US,D,20200518,000000,28.406,30.7244,28.3332,30.4821,678279.42821557,0
+CBT.US,D,20200519,000000,30.361,31.599,29.7465,30.5925,455299.68348857,0
+CBT.US,D,20200520,000000,31.1696,32.2874,30.9529,31.5715,467073.66870709,0
+CBT.US,D,20200521,000000,31.4119,32.577,31.4119,32.3436,566013.32165928,0
+CBT.US,D,20200522,000000,32.3623,32.6045,31.3301,31.8886,314869.83064121,0
+CBT.US,D,20200526,000000,33.162,34.5112,33.162,33.7027,419121.78875581,0
+CBT.US,D,20200527,000000,34.5506,35.6863,34.3714,35.1072,691644.46507581,0
+CBT.US,D,20200528,000000,35.6045,35.6045,34.1971,34.3193,636076.45343049,0
+CBT.US,D,20200529,000000,34.008,34.4601,33.4456,33.5579,381132.51168174,0
+CBT.US,D,20200601,000000,33.7362,34.6481,33.6702,34.2906,249843.84449515,0
+CBT.US,D,20200602,000000,34.591,35.6922,34.591,35.2489,428586.87069847,0
+CBT.US,D,20200603,000000,35.9531,37.1321,35.6242,36.8553,307823.30964979,0
+CBT.US,D,20200604,000000,36.7893,38.1711,35.9915,38.1317,499614.58387339,0
+CBT.US,D,20200605,000000,39.7016,41.0175,38.5562,38.697,558670.31880482,0
+CBT.US,D,20200608,000000,39.5894,40.4541,38.8172,40.4344,369509.81344128,0
+CBT.US,D,20200609,000000,39.6918,40.3034,39.4435,39.5794,710474.10942537,0
+CBT.US,D,20200610,000000,39.8908,39.9005,37.1508,37.1842,546069.83962563,0
+CBT.US,D,20200611,000000,35.3996,35.5956,32.9276,33.0596,404294.64955729,0
+CBT.US,D,20200612,000000,34.5813,34.9899,32.9178,33.9618,330781.3624073,0
+CBT.US,D,20200615,000000,32.703,35.4253,32.703,34.6097,502498.17459611,0
+CBT.US,D,20200616,000000,36.3284,36.8267,35.3996,36.1313,377290.43164838,0
+CBT.US,D,20200617,000000,36.2634,36.413,35.6144,35.6439,543770.07448938,0
+CBT.US,D,20200618,000000,35.1072,35.7267,34.8353,35.051,382902.26472036,0
+CBT.US,D,20200619,000000,35.7551,36.2634,34.6758,34.9111,615310.53883154,0
+CBT.US,D,20200622,000000,34.5449,34.6571,33.8573,34.4414,282065.9401238,0
+CBT.US,D,20200623,000000,35.1731,35.1731,34.3646,34.8156,423528.40274757,0
+CBT.US,D,20200624,000000,34.2719,34.2719,33.0222,33.5107,423212.62925645,0
+CBT.US,D,20200625,000000,33.1532,34.2238,32.8813,34.1873,418637.46735625,0
+CBT.US,D,20200626,000000,33.8475,33.8475,32.8813,33.1255,765955.81641879,0
+CBT.US,D,20200629,000000,33.6417,34.727,33.5294,34.337,284835.81177576,0
+CBT.US,D,20200630,000000,34.1026,34.9673,33.7224,34.8058,253400.61150278,0
+CBT.US,D,20200701,000000,34.8914,35.0608,34.2238,34.3006,435426.2605253,0
+CBT.US,D,20200702,000000,35.2579,35.9147,34.6481,34.7615,227903.17128137,0
+CBT.US,D,20200706,000000,35.8035,35.963,34.8914,35.4844,329129.38983481,0
+CBT.US,D,20200707,000000,34.9485,35.5661,34.6758,34.9111,310071.29199489,0
+CBT.US,D,20200708,000000,34.9298,35.0658,33.9618,34.4601,264398.87020294,0
+CBT.US,D,20200709,000000,34.403,34.403,33.1916,33.3127,353329.214231,0
+CBT.US,D,20200710,000000,33.3413,34.4502,33.0784,34.337,266081.3032408,0
+CBT.US,D,20200713,000000,34.7418,35.2677,34.2819,34.6758,179471.03132591,0
+CBT.US,D,20200714,000000,34.6097,35.5858,34.3941,35.5405,227951.90802598,0
+CBT.US,D,20200715,000000,36.3766,37.1173,36.0014,36.7992,247335.93284547,0
+CBT.US,D,20200716,000000,36.6209,37.0532,35.9728,36.2447,189952.47746345,0
+CBT.US,D,20200717,000000,36.5352,36.747,36.0191,36.1049,132138.51417071,0
+CBT.US,D,20200720,000000,35.8035,36.1886,35.0608,35.1731,131272.42160505,0
+CBT.US,D,20200721,000000,35.445,36.1049,35.4351,35.6823,126487.08249373,0
+CBT.US,D,20200722,000000,35.3435,36.2919,35.2726,36.2545,225217.57358362,0
+CBT.US,D,20200723,000000,36.1049,36.6022,35.7601,36.3472,177559.12944886,0
+CBT.US,D,20200724,000000,36.4604,36.4604,35.6144,35.9334,103364.54322317,0
+CBT.US,D,20200727,000000,34.9485,36.549,34.9485,36.4317,241384.97325892,0
+CBT.US,D,20200728,000000,36.3953,36.5726,35.3041,35.3711,219644.3237678,0
+CBT.US,D,20200729,000000,35.6045,36.3953,35.5759,36.3018,153973.59110451,0
+CBT.US,D,20200730,000000,35.5326,35.5326,34.1223,34.8156,209418.74553947,0
+CBT.US,D,20200731,000000,34.7713,34.8353,33.813,34.2719,256323.80083049,0
+CBT.US,D,20200803,000000,34.5152,35.0136,34.1784,34.7319,226990.3726688,0
+CBT.US,D,20200804,000000,34.6197,35.3711,34.3006,35.314,301675.3723871,0
+CBT.US,D,20200805,000000,35.7551,36.5165,35.7551,36.1974,282723.88617602,0
+CBT.US,D,20200806,000000,36.1501,36.1501,35.2579,35.7935,267614.47999831,0
+CBT.US,D,20200807,000000,35.6341,36.4082,35.1456,36.2348,343083.32902575,0
+CBT.US,D,20200810,000000,36.5638,37.4837,36.3766,37.0809,303968.03008143,0
+CBT.US,D,20200811,000000,37.5407,38.9876,37.5407,38.2736,304108.14822218,0
+CBT.US,D,20200812,000000,38.8644,39.2703,38.3307,38.6311,302371.90169548,0
+CBT.US,D,20200813,000000,38.4046,38.697,38.2637,38.6311,349216.03605575,0
+CBT.US,D,20200814,000000,38.2834,38.5139,37.977,38.1416,249441.76635213,0
+CBT.US,D,20200817,000000,38.3395,38.7729,37.5891,37.7486,362388.15663524,0
+CBT.US,D,20200818,000000,37.7584,37.991,37.0532,37.0996,262140.73436938,0
+CBT.US,D,20200819,000000,37.071,37.4295,36.6859,36.8454,395605.29413299,0
+CBT.US,D,20200820,000000,36.423,36.9587,36.2722,36.677,224946.47544174,0
+CBT.US,D,20200821,000000,36.3472,36.5263,35.8695,36.0655,132705.07882679,0
+CBT.US,D,20200824,000000,35.9817,37.1941,35.9817,37.1173,213165.3827813,0
+CBT.US,D,20200825,000000,37.3999,37.3999,36.0949,36.3018,338822.92526782,0
+CBT.US,D,20200826,000000,36.2821,36.6534,36.0281,36.1689,188585.81791669,0
+CBT.US,D,20200827,000000,36.1787,36.5579,35.6538,36.0271,207701.79064083,0
+CBT.US,D,20200828,000000,36.1501,36.548,35.5365,36.5096,257283.30548999,0
+CBT.US,D,20200831,000000,36.4634,36.4634,35.0697,35.0894,335901.76663781,0
+CBT.US,D,20200901,000000,34.9368,35.8566,34.4434,35.8192,282242.61082301,0
+CBT.US,D,20200902,000000,35.8192,36.5579,35.4283,36.415,246988.68354012,0
+CBT.US,D,20200903,000000,36.7854,37.3635,35.311,35.5267,320593.35208627,0
+CBT.US,D,20200904,000000,35.8665,36.682,35.6292,36.5096,207205.28505513,0
+CBT.US,D,20200908,000000,35.9512,36.2358,34.851,35.3455,388306.96662776,0
+CBT.US,D,20200909,000000,35.5071,36.548,35.4884,36.415,350450.70025251,0
+CBT.US,D,20200910,000000,36.5579,36.8721,35.9226,35.9413,277923.31683201,0
+CBT.US,D,20200911,000000,36.1413,36.3205,35.6095,35.894,214130.97953387,0
+CBT.US,D,20200914,000000,36.0742,36.6623,35.8192,36.4731,280293.14103864,0
+CBT.US,D,20200915,000000,36.7391,36.9085,36.227,36.3491,207674.37622199,0
+CBT.US,D,20200916,000000,36.5864,37.1124,36.2555,36.7391,414559.82639062,0
+CBT.US,D,20200917,000000,36.2171,38.1996,36.1216,38.0274,498012.36339437,0
+CBT.US,D,20200918,000000,38.2736,38.4449,37.3734,37.4403,1097274.2983657,0
+CBT.US,D,20200921,000000,36.548,36.8149,33.4112,33.9027,542293.75726727,0
+CBT.US,D,20200922,000000,34.1882,34.86,33.8456,34.0927,408358.07563909,0
+CBT.US,D,20200923,000000,34.2248,34.595,33.6288,33.6662,389145.64477457,0
+CBT.US,D,20200924,000000,33.7323,34.0356,33.031,33.5333,290951.25787537,0
+CBT.US,D,20200925,000000,33.0881,33.6288,33.031,33.4013,321425.93814001,0
+CBT.US,D,20200928,000000,33.9124,34.8422,33.9124,34.5093,193780.34261297,0
+CBT.US,D,20200929,000000,34.4631,34.8126,33.7707,34.1685,216442.92885627,0
+CBT.US,D,20200930,000000,34.3213,34.9091,33.8937,34.1597,265397.97346743,0
+CBT.US,D,20201001,000000,34.3577,34.8797,34.0258,34.406,283925.04386087,0
+CBT.US,D,20201002,000000,33.7421,36.1136,33.7421,35.9512,295457.37605405,0
+CBT.US,D,20201005,000000,36.4447,37.6756,36.4447,37.6295,246349.01376713,0
+CBT.US,D,20201006,000000,38.1308,38.8704,37.4777,37.5152,261935.63390248,0
+CBT.US,D,20201007,000000,38.112,39.0418,38.112,38.833,229222.10943236,0
+CBT.US,D,20201008,000000,39.1087,39.6672,38.5768,38.6823,243963.95932781,0
+CBT.US,D,20201009,000000,39.1186,39.3264,38.245,38.568,191429.81003442,0
+CBT.US,D,20201012,000000,38.9669,39.0516,38.568,38.8901,200865.44686054,0
+CBT.US,D,20201013,000000,38.4252,38.7679,38.0855,38.4252,173589.11546088,0
+CBT.US,D,20201014,000000,38.5119,39.0221,38.3258,38.5868,161527.78651894,0
+CBT.US,D,20201015,000000,38.0568,38.8143,38.0568,38.7778,237265.70299059,0
+CBT.US,D,20201016,000000,39.0132,39.6208,38.9196,38.957,167255.36935937,0
+CBT.US,D,20201019,000000,39.1658,39.6258,38.6872,38.7581,215727.10791982,0
+CBT.US,D,20201020,000000,39.1383,39.5587,38.8527,38.8527,198803.27335426,0
+CBT.US,D,20201021,000000,38.7581,39.3264,38.245,38.2923,205029.39247809,0
+CBT.US,D,20201022,000000,38.4449,38.833,38.0087,38.6055,299690.36539312,0
+CBT.US,D,20201023,000000,39.0132,39.2801,38.6055,38.9669,144710.56358221,0
+CBT.US,D,20201026,000000,38.4449,38.4449,37.2326,37.5634,274702.63029241,0
+CBT.US,D,20201027,000000,37.4492,37.6756,36.5431,36.6249,235009.59785471,0
+CBT.US,D,20201028,000000,35.438,36.0084,35.1554,35.2115,232669.21876461,0
+CBT.US,D,20201029,000000,34.8323,36.1039,34.7378,35.9897,334009.15638881,0
+CBT.US,D,20201030,000000,35.771,36.2644,35.2489,36.0358,212968.40510517,0
+CBT.US,D,20201102,000000,36.6623,37.5537,35.9797,37.5152,220090.0619112,0
+CBT.US,D,20201103,000000,38.0568,38.8527,37.7339,38.6439,363800.50688007,0
+CBT.US,D,20201104,000000,37.8372,37.8372,36.5579,36.6534,229194.69501352,0
+CBT.US,D,20201105,000000,37.2413,39.29,37.2326,39.1925,215162.57396143,0
+CBT.US,D,20201106,000000,39.4593,39.809,38.7679,39.0792,202389.48547842,0
+CBT.US,D,20201109,000000,42.2554,43.2039,40.5871,40.6727,321861.52279495,0
+CBT.US,D,20201110,000000,40.8539,41.6871,40.4354,40.9377,292144.29276946,0
+CBT.US,D,20201111,000000,41.0992,41.1563,39.2003,39.4022,261534.57110831,0
+CBT.US,D,20201112,000000,39.0605,39.0605,37.268,37.8097,231555.38108053,0
+CBT.US,D,20201113,000000,38.112,38.8999,37.989,38.8428,155118.90460281,0
+CBT.US,D,20201116,000000,39.7726,40.5388,39.1481,40.0749,357542.91194201,0
+CBT.US,D,20201117,000000,39.5253,39.9321,38.7778,39.8966,199140.36917114,0
+CBT.US,D,20201118,000000,40.2079,40.5585,39.355,39.3628,182363.76018824,0
+CBT.US,D,20201119,000000,39.2506,39.5824,38.5887,39.5253,362220.62407565,0
+CBT.US,D,20201120,000000,39.1571,39.7539,38.7679,39.6583,267300.73720488,0
+CBT.US,D,20201123,000000,40.0286,41.9433,40.0286,41.8211,373056.42696044,0
+CBT.US,D,20201124,000000,42.1894,43.2895,41.958,42.5214,495019.11499628,0
+CBT.US,D,20201125,000000,42.4455,42.4455,41.5473,41.6517,234006.43319484,0
+CBT.US,D,20201127,000000,41.7374,41.9284,41.1848,41.6714,100314.43528971,0
+CBT.US,D,20201130,000000,41.4419,41.4419,39.4742,39.5687,546463.79497789,0
+CBT.US,D,20201201,000000,40.2473,40.3142,39.4061,39.6642,458858.4811939,0
+CBT.US,D,20201202,000000,39.5006,40.0375,39.0812,39.8267,494685.06522593,0
+CBT.US,D,20201203,000000,39.8946,40.1143,39.3303,39.5687,445986.90387282,0
+CBT.US,D,20201204,000000,39.7696,41.116,39.7597,41.107,776723.59093089,0
+CBT.US,D,20201207,000000,41.0873,41.38,40.2473,40.3605,325363.46096489,0
+CBT.US,D,20201208,000000,40.0375,40.8874,40.0375,40.1418,404762.72537531,0
+CBT.US,D,20201209,000000,40.8205,41.2735,39.7026,39.8651,360381.8273155,0
+CBT.US,D,20201210,000000,39.5106,40.1221,39.4455,39.8749,611824.84624314,0
+CBT.US,D,20201211,000000,39.6445,40.4295,39.2239,39.9134,322476.82419564,0
+CBT.US,D,20201214,000000,40.5053,40.7151,39.1009,39.1304,374626.1562764,0
+CBT.US,D,20201215,000000,39.549,39.8454,39.091,39.7223,400925.72208617,0
+CBT.US,D,20201216,000000,39.7509,40.6874,39.54,40.5329,485160.07770137,0
+CBT.US,D,20201217,000000,40.8303,41.8526,40.649,41.5188,458194.44304859,0
+CBT.US,D,20201218,000000,41.7472,42.4258,41.1553,42.3125,1207695.5160687,0
+CBT.US,D,20201221,000000,41.5089,42.5017,41.3276,42.1963,406113.13934052,0
+CBT.US,D,20201222,000000,42.1678,42.4356,41.7187,41.8713,286737.56016436,0
+CBT.US,D,20201223,000000,42.0249,42.742,42.0249,42.4169,177871.85689343,0
+CBT.US,D,20201224,000000,42.5902,42.5902,41.8053,42.349,98781.258532206,0
+CBT.US,D,20201228,000000,42.7794,43.3812,42.4356,42.482,191217.60212559,0
+CBT.US,D,20201229,000000,42.5705,42.5705,41.2588,41.8812,223239.67403157,0
+CBT.US,D,20201230,000000,41.9777,42.8661,41.9777,42.7873,127572.49041013,0
+CBT.US,D,20201231,000000,42.7873,43.3939,42.4071,42.8849,286615.71830284,0
+CBT.US,D,20210104,000000,43.2384,43.8401,41.9777,42.4258,353581.02074481,0
+CBT.US,D,20210105,000000,42.3293,44.0115,42.3293,43.7534,270413.7967668,0
+CBT.US,D,20210106,000000,44.4142,46.4776,44.2803,45.9802,365979.44550364,0
+CBT.US,D,20210107,000000,46.325,46.9168,45.7025,46.0669,325506.62515218,0
+CBT.US,D,20210108,000000,46.4481,46.6697,45.4927,45.9999,309421.46873344,0
+CBT.US,D,20210111,000000,45.3982,46.8647,45.149,46.3644,245683.96027298,0
+CBT.US,D,20210112,000000,46.4678,47.5098,46.325,47.4615,340856.66900641,0
+CBT.US,D,20210113,000000,47.4517,47.4911,46.1477,46.6598,494296.18661791,0
+CBT.US,D,20210114,000000,47.0508,47.6812,46.6697,46.7544,341004.90993792,0
+CBT.US,D,20210115,000000,46.1527,46.1772,45.0918,45.3303,325152.26840492,0
+CBT.US,D,20210119,000000,45.8365,46.1043,45.3204,45.799,343727.06019412,0
+CBT.US,D,20210120,000000,46.0945,46.5446,45.5893,45.7321,294009.48859961,0
+CBT.US,D,20210121,000000,45.6848,45.8946,44.9688,44.9875,290594.87043041,0
+CBT.US,D,20210122,000000,44.3267,45.024,44.2124,45.0053,265746.23812161,0
+CBT.US,D,20210125,000000,44.757,45.1589,43.3812,43.9731,229908.48525227,0
+CBT.US,D,20210126,000000,44.4142,44.6044,42.9233,42.9891,219626.04748856,0
+CBT.US,D,20210127,000000,41.958,42.1549,40.8205,41.891,273305.51028028,0
+CBT.US,D,20210128,000000,42.2249,42.8267,41.958,42.4169,295796.50256861,0
+CBT.US,D,20210129,000000,42.4169,42.6642,41.5109,41.958,420047.78690339,0
+CBT.US,D,20210201,000000,42.3785,44.1188,42.1205,44.1188,445378.70991406,0
+CBT.US,D,20210202,000000,45.149,45.149,43.4767,44.2419,590828.44745616,0
+CBT.US,D,20210203,000000,44.5276,45.3687,43.717,45.1402,440167.93963624,0
+CBT.US,D,20210204,000000,45.216,45.2554,43.525,44.5089,838450.70867621,0
+CBT.US,D,20210205,000000,44.9875,45.9615,44.9875,45.2455,288711.39832104,0
+CBT.US,D,20210208,000000,45.865,46.4579,45.4366,45.9802,284259.09363121,0
+CBT.US,D,20210209,000000,45.9902,46.517,45.5597,46.1043,280287.04894556,0
+CBT.US,D,20210210,000000,46.2953,46.7928,45.349,46.1427,396568.86018787,0
+CBT.US,D,20210211,000000,46.3644,46.5623,45.4553,46.5446,335037.70476984,0
+CBT.US,D,20210212,000000,46.5919,47.0607,46.392,46.9071,154655.90552904,0
+CBT.US,D,20210216,000000,47.5383,48.3302,47.3522,47.7206,724563.09001283,0
+CBT.US,D,20210217,000000,47.299,47.6812,46.9021,47.3384,208581.08274149,0
+CBT.US,D,20210218,000000,47.0794,47.2892,46.2018,46.392,197128.96310716,0
+CBT.US,D,20210219,000000,46.6204,47.9017,46.6204,47.5846,278192.38427621,0
+CBT.US,D,20210222,000000,47.6713,49.0394,47.4714,48.2751,285832.88434255,0
+CBT.US,D,20210223,000000,47.9668,48.3883,47.1562,48.1293,278642.183815,0
+CBT.US,D,20210224,000000,48.0839,49.5061,48.0839,49.2864,296814.89746118,0
+CBT.US,D,20210225,000000,49.4214,49.451,47.892,47.9116,279319.4214953,0
+CBT.US,D,20210226,000000,47.6703,47.954,46.6116,47.3621,294791.30721104,0
+CBT.US,D,20210301,000000,48.402,49.0177,48.1136,48.7862,241340.29790968,0
+CBT.US,D,20210302,000000,48.9595,49.123,48.2582,48.3145,172735.20708138,0
+CBT.US,D,20210303,000000,48.1707,48.7951,47.949,47.9874,194140.79145331,0
+CBT.US,D,20210304,000000,48.0268,48.5754,46.2699,46.9869,300731.0979603,0
+CBT.US,D,20210305,000000,47.5265,48.864,47.0253,48.8541,332485.11777092,0
+CBT.US,D,20210308,000000,49.0177,50.6239,48.9211,49.9119,236757.01321871,0
+CBT.US,D,20210309,000000,50.3836,50.3836,49.2767,49.5455,224158.56473723,0
+CBT.US,D,20210310,000000,49.7189,51.1144,49.6903,50.9125,162697.46838957,0
+CBT.US,D,20210311,000000,51.2002,51.7487,50.6141,50.816,120358.43685911,0
+CBT.US,D,20210312,000000,51.0366,51.2199,50.5087,51.0366,116944.83403877,0
+CBT.US,D,20210315,000000,50.8741,50.8741,49.7977,50.6624,132385.24394029,0
+CBT.US,D,20210316,000000,50.3639,51.0859,49.5081,50.7008,264321.70369064,0
+CBT.US,D,20210317,000000,50.8062,52.1338,50.8062,52.058,211973.36323607,0
+CBT.US,D,20210318,000000,52.0491,52.8183,51.1638,51.2396,230468.95781528,0
+CBT.US,D,20210319,000000,51.2099,51.3271,49.8439,50.7008,677869.22728177,0
+CBT.US,D,20210322,000000,50.7392,50.7392,49.704,50.4792,305522.5291647,0
+CBT.US,D,20210323,000000,49.8528,50.3019,47.5836,48.0071,318564.6850919,0
+CBT.US,D,20210324,000000,48.5754,49.9415,48.3529,48.4217,215992.11396863,0
+CBT.US,D,20210325,000000,47.949,49.6342,47.3719,49.3643,316736.04182021,0
+CBT.US,D,20210326,000000,50.3167,51.0859,49.6519,50.5668,286638.05597745,0
+CBT.US,D,20210329,000000,50.5087,51.1825,49.3742,49.4884,252189.30032948,0
+CBT.US,D,20210330,000000,49.4884,50.5954,49.1132,50.5176,215379.85861448,0
+CBT.US,D,20210331,000000,50.5087,51.1243,50.0558,50.4507,565500.57049204,0
+CBT.US,D,20210401,000000,50.6723,51.3271,50.0458,51.2593,315336.89111039,0
+CBT.US,D,20210405,000000,51.6729,52.2589,51.1825,51.7025,227364.02104412,0
+CBT.US,D,20210406,000000,51.4128,52.5189,51.4128,52.0954,288978.43506755,0
+CBT.US,D,20210407,000000,52.1929,52.2785,51.2829,51.3361,224828.6949756,0
+CBT.US,D,20210408,000000,51.3174,51.3174,50.3245,50.8554,278227.92148582,0
+CBT.US,D,20210409,000000,50.9421,51.2396,50.6338,51.1441,181741.35134563,0
+CBT.US,D,20210412,000000,51.3174,52.2392,51.2002,51.8758,376636.54699153,0
+CBT.US,D,20210413,000000,51.731,51.731,50.3984,50.9028,215851.99582789,0
+CBT.US,D,20210414,000000,50.9421,51.9802,50.6624,51.4128,143630.23241004,0
+CBT.US,D,20210415,000000,51.6926,52.3751,51.076,52.0196,250532.25101276,0
+CBT.US,D,20210416,000000,52.6154,53.0192,52.1594,52.6744,161926.81861543,0
+CBT.US,D,20210419,000000,52.6351,52.9719,52.3751,52.6647,271555.04886972,0
+CBT.US,D,20210420,000000,52.3564,52.51,51.076,51.8461,299736.05609119,0
+CBT.US,D,20210421,000000,51.7684,53.4802,51.7212,53.1925,439455.16474633,0
+CBT.US,D,20210422,000000,53.1827,53.1827,52.2313,52.2392,439684.63358554,0
+CBT.US,D,20210423,000000,52.2785,53.4802,52.1585,53.2979,323106.34048018,0
+CBT.US,D,20210426,000000,53.4054,54.0109,53.356,53.5688,365056.4934026,0
+CBT.US,D,20210427,000000,53.4054,54.2798,53.1443,54.0681,245370.21747956,0
+CBT.US,D,20210428,000000,54.3567,55.0008,54.338,54.5882,200792.34174363,0
+CBT.US,D,20210429,000000,54.9347,55.2608,54.1932,54.2898,377010.19536687,0
+CBT.US,D,20210430,000000,53.9145,54.3183,52.7405,52.7986,424417.84833668,0
+CBT.US,D,20210503,000000,53.3857,54.5498,53.096,53.9618,298077.99142563,0
+CBT.US,D,20210504,000000,54.9347,56.4733,54.0307,55.2224,404074.3188577,0
+CBT.US,D,20210505,000000,56.4733,58.8399,56.4733,58.6006,826027.91554508,0
+CBT.US,D,20210506,000000,58.764,60.6107,57.858,60.5319,635524.10365824,0
+CBT.US,D,20210507,000000,60.5417,61.0825,59.8406,60.0041,454707.73511135,0
+CBT.US,D,20210510,000000,60.3694,61.0913,59.1855,59.1855,561367.08533987,0
+CBT.US,D,20210511,000000,58.3297,59.5243,57.8874,59.2446,385276.15032236,0
+CBT.US,D,20210512,000000,59.2348,59.4279,57.792,57.8205,235131.43971623,0
+CBT.US,D,20210513,000000,57.724,59.4741,57.724,59.0023,313869.71202788,0
+CBT.US,D,20210514,000000,59.2643,59.9458,59.1098,59.9174,363078.59385055,0
+CBT.US,D,20210517,000000,59.7825,61.1012,59.1432,60.7151,292534.18672633,0
+CBT.US,D,20210518,000000,60.85,61.11,59.88,59.9656,318969.80928147,0
+CBT.US,D,20210519,000000,59.2446,59.745,58.5424,59.484,376090.28931237,0
+CBT.US,D,20210520,000000,59.2249,59.9656,58.7443,59.6967,281781.64244691,0
+CBT.US,D,20210521,000000,60.2058,60.9563,60.0041,60.3507,273333.94004797,0
+CBT.US,D,20210524,000000,60.6304,60.9376,60.0809,60.7644,208385.1204142,0
+CBT.US,D,20210525,000000,60.7447,61.0913,59.5815,59.6672,338546.7503817,0
+CBT.US,D,20210526,000000,59.9558,60.3596,59.4466,60.2345,208086.60785347,0
+CBT.US,D,20210527,000000,60.9515,61.57,60.6895,61.309,295616.78582287,0
+CBT.US,D,20210528,000000,61.3769,61.5601,60.5536,61.5118,259270.34318166,0
+CBT.US,D,20210601,000000,61.7444,62.8375,61.6379,62.6533,254919.57337643,0
+CBT.US,D,20210602,000000,62.7893,62.7893,61.5118,61.7925,425697.18788268,0
+CBT.US,D,20210603,000000,61.4547,62.2909,60.5437,62.1894,510523.4918751,0
+CBT.US,D,20210604,000000,62.4889,63.0217,61.696,62.741,546461.76428019,0
+CBT.US,D,20210607,000000,62.9921,63.1281,61.1731,61.2322,331479.92241336,0
+CBT.US,D,20210608,000000,60.9899,61.7344,60.2778,61.6094,299958.41748848,0
+CBT.US,D,20210609,000000,61.309,61.502,60.6609,60.7772,169548.02705371,0
+CBT.US,D,20210610,000000,61.2991,61.3819,60.2148,60.2837,168148.87634387,0
+CBT.US,D,20210611,000000,60.6806,61.1731,60.3133,60.5536,157287.68973793,0
+CBT.US,D,20210614,000000,60.4678,60.6511,59.1708,59.4899,270031.01025185,0
+CBT.US,D,20210615,000000,59.6248,59.7036,58.8507,59.3835,373332.60184656,0
+CBT.US,D,20210616,000000,59.1797,59.4229,58.1357,58.6006,384289.23124403,0
+CBT.US,D,20210617,000000,58.5129,58.5129,55.3682,55.8429,482275.4716298,0
+CBT.US,D,20210618,000000,55.1466,55.7946,54.5565,54.6521,818505.19594487,0
+CBT.US,D,20210621,000000,55.4952,56.481,55.0688,55.7365,518480.78078141,0
+CBT.US,D,20210622,000000,55.5809,56.0851,54.856,55.2716,400296.20580164,0
+CBT.US,D,20210623,000000,55.5337,56.0359,55.0304,55.4066,441014.74057384,0
+CBT.US,D,20210624,000000,55.64,55.8665,54.5852,55.185,564550.20397216,0
+CBT.US,D,20210625,000000,55.3012,55.9876,54.208,54.8943,6942138.0533068,0
+CBT.US,D,20210628,000000,54.7113,54.7113,53.4151,54.0336,581035.40783624,0
+CBT.US,D,20210629,000000,54.5271,54.918,54.2365,54.5074,341585.68947786,0
+CBT.US,D,20210630,000000,53.9361,55.185,53.9361,55.0786,579452.47898529,0
+CBT.US,D,20210701,000000,56.9745,57.2651,55.5337,56.4142,771985.97321533,0
+CBT.US,D,20210702,000000,56.1325,56.3166,55.6301,56.0359,310595.21199945,0
+CBT.US,D,20210706,000000,56.1245,56.1325,54.4493,55.2519,706705.13450892,0
+CBT.US,D,20210707,000000,55.0885,56.5588,54.9723,56.3067,425190.52880851,0
+CBT.US,D,20210708,000000,55.1751,55.6006,54.4197,54.7792,396855.18856245,0
+CBT.US,D,20210709,000000,55.8813,56.7707,55.5337,56.5097,282654.84245449,0
+CBT.US,D,20210712,000000,55.6203,56.945,55.3494,56.8789,278792.45544421,0
+CBT.US,D,20210713,000000,56.5491,56.8889,55.5662,55.6685,316084.18786106,0
+CBT.US,D,20210714,000000,55.9492,56.4613,55.0205,55.311,253020.87103436,0
+CBT.US,D,20210715,000000,54.6916,55.3593,54.4109,54.4394,426698.32184486,0
+CBT.US,D,20210716,000000,54.8462,55.0392,51.992,52.0018,442469.73547019,0
+CBT.US,D,20210719,000000,50.5413,50.9086,49.6322,50.1158,379529.27585387,0
+CBT.US,D,20210720,000000,50.0184,50.7441,49.5347,50.2704,691472.87112083,0
+CBT.US,D,20210721,000000,50.8889,51.34,50.231,50.7057,505139.09694462,0
+CBT.US,D,20210722,000000,50.5413,50.686,49.5534,50.1059,535271.60464814,0
+CBT.US,D,20210723,000000,51.9349,51.9349,50.3669,51.7881,530242.58181377,0
+CBT.US,D,20210726,000000,51.9723,52.6971,51.8471,52.4174,305180.35660358,0
+CBT.US,D,20210727,000000,51.7596,52.3209,51.1508,51.8571,188148.20256405,0
+CBT.US,D,20210728,000000,52.1181,52.641,51.2129,52.2343,209745.68786788,0
+CBT.US,D,20210729,000000,53.1344,53.6948,52.8626,53.2792,291178.69601689,0
+CBT.US,D,20210730,000000,53.0469,54.0819,52.8912,53.2693,275798.19169727,0
+CBT.US,D,20210802,000000,53.7244,54.7113,52.6115,52.7071,300076.19795462,0
+CBT.US,D,20210803,000000,53.1147,53.5885,51.7694,53.4712,210348.80508243,0
+CBT.US,D,20210804,000000,52.6971,53.3363,51.528,51.5764,284466.2247958,0
+CBT.US,D,20210805,000000,51.992,52.3692,51.4208,51.4602,193326.48167879,0
+CBT.US,D,20210806,000000,52.2146,52.8055,51.7497,52.2343,303067.41565501,0
+CBT.US,D,20210809,000000,51.6049,52.0501,51.0051,51.9723,282530.96989528,0
+CBT.US,D,20210810,000000,50.0084,52.3879,48.8256,52.3209,683321.65058493,0
+CBT.US,D,20210811,000000,52.7168,53.7816,52.2057,53.7342,331308.32845838,0
+CBT.US,D,20210812,000000,53.9076,53.9076,52.7662,53.6948,240149.29371329,0
+CBT.US,D,20210813,000000,53.5796,53.821,53.1817,53.4812,171138.06334658,0
+CBT.US,D,20210816,000000,52.9404,53.3166,52.0412,53.2014,282282.20942799,0
+CBT.US,D,20210817,000000,52.6607,53.0853,51.4986,52.7268,321065.48929967,0
+CBT.US,D,20210818,000000,52.6312,53.5678,52.3406,52.6213,553031.07131399,0
+CBT.US,D,20210819,000000,51.7793,52.2146,50.3187,50.3669,220839.38935956,0
+CBT.US,D,20210820,000000,50.3088,50.7923,50.0568,50.4339,207727.17436199,0
+CBT.US,D,20210823,000000,50.821,51.5764,50.6565,51.4699,204943.08782618,0
+CBT.US,D,20210824,000000,51.5567,52.4765,51.5567,52.0215,214031.47534696,0
+CBT.US,D,20210825,000000,52.2825,52.9109,51.5083,52.6115,222522.83774628,0
+CBT.US,D,20210826,000000,52.4461,52.5474,51.2583,51.4425,211311.35578846,0
+CBT.US,D,20210827,000000,51.5113,53.7796,51.5113,53.5954,325031.44189225,0
+CBT.US,D,20210830,000000,53.615,53.7362,52.5228,52.5819,152539.91853392,0
+CBT.US,D,20210831,000000,52.7868,52.7868,51.8226,51.9979,258309.82317331,0
+CBT.US,D,20210901,000000,52.1634,52.2116,50.8092,51.8029,204428.30596125,0
+CBT.US,D,20210902,000000,51.7349,52.5228,51.277,52.251,380602.49958411,0
+CBT.US,D,20210903,000000,52.0954,52.4027,50.7816,51.2583,238863.86207423,0
+CBT.US,D,20210907,000000,51.1114,52.0077,50.819,51.2189,299141.06166742,0
+CBT.US,D,20210908,000000,50.9273,51.1214,49.6322,50.0301,289553.12251439,0
+CBT.US,D,20210909,000000,49.9139,50.7619,49.4175,50.4881,304870.67520555,0
+CBT.US,D,20210910,000000,50.9372,50.9372,49.2619,49.2707,316341.07111911,0
+CBT.US,D,20210913,000000,49.8174,50.0793,48.9496,49.5248,250486.56031468,0
+CBT.US,D,20210914,000000,49.6421,49.6421,48.405,48.5409,282609.15175642,0
+CBT.US,D,20210915,000000,48.4434,49.7681,48.2495,49.6805,290528.87275543,0
+CBT.US,D,20210916,000000,49.6421,49.6421,48.2001,49.1152,218266.49538374,0
+CBT.US,D,20210917,000000,49.125,49.1348,47.8249,48.5705,828616.0397536,0
+CBT.US,D,20210920,000000,47.041,47.7618,46.3407,47.3532,322354.98233412,0
+CBT.US,D,20210921,000000,47.8397,47.8397,46.5643,46.847,208899.90227914,0
+CBT.US,D,20210922,000000,47.3916,48.0642,46.9051,47.2852,236969.22112754,0
+CBT.US,D,20210923,000000,47.7421,49.2136,47.7421,48.9299,212596.78742753,0
+CBT.US,D,20210924,000000,48.8039,49.3298,48.536,48.736,150300.05897958,0
+CBT.US,D,20210927,000000,48.9595,50.5373,48.9595,50.0024,198717.98405119,0
+CBT.US,D,20210928,000000,50.2251,50.6348,49.3692,49.4175,161798.88466083,0
+CBT.US,D,20210929,000000,49.5347,50.2399,48.8531,50.1187,284559.63688964,0
+CBT.US,D,20210930,000000,50.3817,50.5767,48.7941,48.8039,315931.88553416,0
+CBT.US,D,20211001,000000,49.2136,50.7225,49.0856,50.3325,290220.20670623,0
+CBT.US,D,20211004,000000,50.6151,50.9706,49.4076,49.8646,225145.48381557,0
+CBT.US,D,20211005,000000,50.1867,50.3038,49.2323,50.0301,283798.12525512,0
+CBT.US,D,20211006,000000,49.5051,49.6609,48.2878,49.6224,230940.07967984,0
+CBT.US,D,20211007,000000,50.167,51.5881,49.9533,50.9657,291234.54020342,0
+CBT.US,D,20211008,000000,51.083,51.1027,50.3325,50.4103,147249.95104612,0
+CBT.US,D,20211011,000000,50.7521,51.6078,50.3916,50.4201,133849.37697627,0
+CBT.US,D,20211012,000000,50.2841,50.7521,50.0498,50.4398,181584.98762335,0
+CBT.US,D,20211013,000000,50.6348,50.7521,49.5781,50.1483,207492.62877855,0
+CBT.US,D,20211014,000000,50.5373,51.5016,50.1581,51.4425,209953.83438132,0
+CBT.US,D,20211015,000000,52.4264,52.4559,51.6866,51.7162,283816.40153435,0
+CBT.US,D,20211018,000000,51.4138,52.0856,51.0633,51.9005,175459.38803527,0
+CBT.US,D,20211019,000000,52.1929,52.4214,51.4522,51.8718,203691.16269903,0
+CBT.US,D,20211020,000000,51.726,52.4362,51.4425,52.4165,150420.88549225,0
+CBT.US,D,20211021,000000,52.1437,52.4461,51.5507,52.377,187120.66953188,0
+CBT.US,D,20211022,000000,52.641,53.0596,52.2027,52.2805,185417.92951709,0
+CBT.US,D,20211025,000000,52.5051,53.2448,52.2757,52.9907,160630.21813906,0
+CBT.US,D,20211026,000000,52.9128,53.2832,52.6115,52.835,164751.51910507,0
+CBT.US,D,20211027,000000,52.6312,52.6312,50.9559,50.9844,153995.92877912,0
+CBT.US,D,20211028,000000,51.2967,52.2313,51.2967,52.0954,117074.79869106,0
+CBT.US,D,20211029,000000,51.8915,52.2264,51.3647,51.9486,231077.15177405,0
+CBT.US,D,20211101,000000,52.0757,53.615,52.0176,53.098,179013.10899635,0
+CBT.US,D,20211102,000000,53.3216,54.3252,53.0202,54.1499,190612.45421336,0
+CBT.US,D,20211103,000000,53.9548,55.9227,53.9548,55.2795,250237.79984741,0
+CBT.US,D,20211104,000000,55.5907,55.6784,54.404,54.5398,263889.16508224,0
+CBT.US,D,20211105,000000,55.3091,56.8869,55.0746,56.75,226461.37592001,0
+CBT.US,D,20211108,000000,57.3734,58.0834,57.0227,57.5191,350412.11699637,0
+CBT.US,D,20211109,000000,58.9413,58.9413,55.5711,56.0192,463834.70588827,0
+CBT.US,D,20211110,000000,55.445,56.4574,55.445,55.6203,428314.75720774,0
+CBT.US,D,20211111,000000,55.9128,57.5773,55.6981,56.5254,319417.57812257,0
+CBT.US,D,20211112,000000,56.6525,56.9833,56.3304,56.74,259759.74132545,0
+CBT.US,D,20211115,000000,57.334,57.334,56.1846,56.8475,312718.30643649,0
+CBT.US,D,20211116,000000,57.0424,57.859,56.4387,56.4771,367887.28598533,0
+CBT.US,D,20211117,000000,56.0487,56.9736,55.7276,56.7884,330411.77542733,0
+CBT.US,D,20211118,000000,56.9341,57.3832,56.3402,57.3438,297366.23188457,0
+CBT.US,D,20211119,000000,56.6328,58.0834,56.5451,57.7033,315288.15436578,0
+CBT.US,D,20211122,000000,58.0637,58.9886,57.9081,58.113,365320.48410257,0
+CBT.US,D,20211123,000000,58.4055,58.766,57.3241,58.0934,586729.48416476,0
+CBT.US,D,20211124,000000,57.5054,57.6816,56.7016,57.1626,226063.35917237,0
+CBT.US,D,20211126,000000,54.8699,55.7031,53.6899,54.7034,309257.99756923,0
+CBT.US,D,20211129,000000,55.2815,55.6243,53.1157,53.292,317538.16740857,0
+CBT.US,D,20211130,000000,52.7927,53.2536,51.1174,51.4208,358378.54404229,0
+CBT.US,D,20211201,000000,52.7139,52.9788,49.9316,49.9415,364002.56130043,0
+CBT.US,D,20211202,000000,50.3235,52.7326,50.0942,52.4007,254497.18825649,0
+CBT.US,D,20211203,000000,52.6263,55.3603,52.5967,54.3409,594532.44004647,0
+CBT.US,D,20211206,000000,55.2913,55.7759,54.6147,54.8699,318822.58369879,0
+CBT.US,D,20211207,000000,55.2126,56.1335,54.8156,54.929,321486.85907076,0
+CBT.US,D,20211208,000000,55.183,55.7907,54.7624,55.2618,234227.77924327,0
+CBT.US,D,20211209,000000,54.596,55.4184,54.4,54.6738,258575.84457098,0
+CBT.US,D,20211210,000000,55.3307,55.3898,54.4581,55.0165,246797.79795707,0
+CBT.US,D,20211213,000000,54.4187,54.9968,53.4683,53.6741,322010.77907532,0
+CBT.US,D,20211214,000000,53.4201,54.7428,53.4201,53.9687,428248.75953275,0
+CBT.US,D,20211215,000000,54.0957,54.6246,53.1551,54.5565,313321.42365103,0
+CBT.US,D,20211216,000000,54.9968,55.5168,53.6259,53.88,350230.36955293,0
+CBT.US,D,20211217,000000,53.7726,54.0612,52.5573,52.6754,606628.29084918,0
+CBT.US,D,20211220,000000,51.7054,51.7635,50.0587,50.8624,299172.53748165,0
+CBT.US,D,20211221,000000,51.4502,52.4696,51.2937,52.4204,188469.0527994,0
+CBT.US,D,20211222,000000,52.4007,53.2339,52.0826,52.9788,199306.88638189,0
+CBT.US,D,20211223,000000,53.3904,53.8023,53.1551,53.4782,163324.95397641,0
+CBT.US,D,20211227,000000,53.5865,54.4778,53.0676,54.4384,167869.65541123,0
+CBT.US,D,20211228,000000,54.4,54.9684,54.272,54.4581,195502.37425583,0
+CBT.US,D,20211229,000000,54.596,55.0658,54.4877,54.8108,127315.60715209,0
+CBT.US,D,20211230,000000,54.6935,55.2174,54.2818,54.3803,140949.71145652,0
+CBT.US,D,20211231,000000,54.1646,55.2224,54.1646,55.0658,197434.58310981,0
+CBT.US,D,20220103,000000,55.7424,56.4377,55.3406,55.9473,271678.92142894,0
+CBT.US,D,20220104,000000,56.026,57.7309,56.026,57.2897,345684.65276927,0
+CBT.US,D,20220105,000000,57.6039,58.9265,56.7707,56.8101,385511.71125465,0
+CBT.US,D,20220106,000000,57.3291,57.398,56.7116,56.8198,322303.19954297,0
+CBT.US,D,20220107,000000,56.6239,57.5842,56.5944,57.3291,368198.99808105,0
+CBT.US,D,20220110,000000,57.2995,57.4079,56.6239,57.0257,383536.85774913,0
+CBT.US,D,20220111,000000,57.2995,57.6137,56.4574,57.6137,236397.57972723,0
+CBT.US,D,20220112,000000,57.8195,58.4853,57.398,57.6531,309156.46268463,0
+CBT.US,D,20220113,000000,57.8874,58.6912,57.7801,58.6615,336590.17315541,0
+CBT.US,D,20220114,000000,58.1721,59.9449,58.1721,59.8276,259372.8934151,0
+CBT.US,D,20220118,000000,59.2792,59.3579,57.4079,58.828,381861.53215319,0
+CBT.US,D,20220119,000000,58.6715,58.8477,56.9076,56.9076,281026.22290547,0
+CBT.US,D,20220120,000000,57.0257,57.3192,55.183,55.2716,230484.18804797,0
+CBT.US,D,20220121,000000,55.0559,56.4279,54.3311,54.5074,313560.03062985,0
+CBT.US,D,20220124,000000,53.8219,54.9781,52.646,54.6935,450744.8285653,0
+CBT.US,D,20220125,000000,53.9588,54.7526,52.5277,54.3803,381636.12470937,0
+CBT.US,D,20220126,000000,54.8108,55.4874,52.9887,53.5963,330163.01496006,0
+CBT.US,D,20220127,000000,54.3803,55.0461,52.6557,53.1551,257047.74455771,0
+CBT.US,D,20220128,000000,53.106,54.5468,52.2441,54.4975,483044.09070625,0
+CBT.US,D,20220131,000000,53.7038,54.1745,53.0626,53.88,448667.42482633,0
+CBT.US,D,20220201,000000,55.8596,61.0135,55.5562,60.9348,1191629.651278,0
+CBT.US,D,20220202,000000,60.9545,62.415,60.3467,62.219,1013798.4083384,0
+CBT.US,D,20220203,000000,61.7384,62.6987,60.7485,60.8767,503116.52204333,0
+CBT.US,D,20220204,000000,60.6215,61.9343,60.5043,61.1898,449215.71320318,0
+CBT.US,D,20220207,000000,61.2489,63.0709,60.7682,62.5223,641904.55580667,0
+CBT.US,D,20220208,000000,63.1004,67.039,63.0315,66.843,1010812.2673823,0
+CBT.US,D,20220209,000000,66.9996,68.4109,66.8135,67.8624,799256.2125219,0
+CBT.US,D,20220210,000000,66.9908,69.646,66.9908,68.6857,1556660.7609595,0
+CBT.US,D,20220211,000000,68.2839,69.3614,67.5876,68.0092,643460.07023878,0
+CBT.US,D,20220214,000000,68.0584,68.4406,67.2154,68.3135,540132.07957407,0
+CBT.US,D,20220215,000000,68.8916,71.7231,68.8916,71.2819,609659.10715457,0
+CBT.US,D,20220216,000000,71.0367,73.359,70.9392,73.0064,705795.38194288,0
+CBT.US,D,20220217,000000,71.9388,72.6047,70.9786,72.2225,494374.36847905,0
+CBT.US,D,20220218,000000,71.9871,73.2714,71.9438,72.6047,535291.91162507,0
+CBT.US,D,20220222,000000,72.125,72.3298,70.488,71.1549,477595.72879847,0
+CBT.US,D,20220223,000000,71.7615,72.0757,70.1355,70.5176,561092.94115144,0
+CBT.US,D,20220224,000000,68.6759,71.3991,68.3608,71.01,564208.03141105,0
+CBT.US,D,20220225,000000,71.6108,73.359,70.8722,72.9503,439522.17777017,0
+CBT.US,D,20220228,000000,71.6305,72.9011,71.2957,72.054,657318.56663819,0
+CBT.US,D,20220301,000000,72.0343,72.1033,69.1486,70.9115,551956.83223489,0
+CBT.US,D,20220302,000000,71.601,72.4653,71.2169,72.123,448317.12947445,0
+CBT.US,D,20220303,000000,72.4875,72.4875,70.6111,71.5714,634239.68736801,0
+CBT.US,D,20220304,000000,70.0941,70.9806,69.6313,70.8033,391606.85037734,0
+CBT.US,D,20220307,000000,71.1185,71.276,66.5387,66.9621,489393.06704045,0
+CBT.US,D,20220308,000000,67.7698,68.932,66.4501,67.7206,517761.91379842,0
+CBT.US,D,20220309,000000,69.2767,70.626,68.8532,69.9464,448194.27226408,0
+CBT.US,D,20220310,000000,68.9024,70.9806,68.8926,70.6752,500146.62666871,0
+CBT.US,D,20220311,000000,71.3449,72.645,69.06,69.0798,554721.62714262,0
+CBT.US,D,20220314,000000,69.5623,70.7787,69.2718,69.6214,338277.68293751,0
+CBT.US,D,20220315,000000,69.385,70.104,68.0751,68.8433,328504.9502945,0
+CBT.US,D,20220316,000000,69.71,70.6063,67.6517,69.7297,598556.26752328,0
+CBT.US,D,20220317,000000,69.0009,70.0941,68.8729,69.7593,334089.36894764,0
+CBT.US,D,20220318,000000,69.7494,70.1926,68.0062,69.7002,704783.07914338,0
+CBT.US,D,20220321,000000,70.1729,71.5321,69.6313,69.779,458156.87514129,0
+CBT.US,D,20220322,000000,69.9759,70.035,67.1592,68.4493,740383.24038277,0
+CBT.US,D,20220323,000000,68.213,69.237,67.7009,68.0259,300732.11330914,0
+CBT.US,D,20220324,000000,68.2918,68.735,67.7501,68.2623,235720.34204692,0
+CBT.US,D,20220325,000000,68.5184,69.4835,68.1145,69.1783,274267.04563746,0
+CBT.US,D,20220328,000000,68.9418,69.8873,67.5138,69.8282,311584.16177548,0
+CBT.US,D,20220329,000000,69.8676,70.9706,69.6857,70.035,408215.92680065,0
+CBT.US,D,20220330,000000,70.4092,70.4566,68.9073,69.0107,259970.93388542,0
+CBT.US,D,20220331,000000,69.0009,69.2668,67.366,67.3759,523396.08454502,0
+CBT.US,D,20220401,000000,67.9274,68.735,66.1251,67.0115,539086.27026266,0
+CBT.US,D,20220404,000000,67.0115,67.3463,65.6424,67.0409,422568.89808807,0
+CBT.US,D,20220405,000000,67.0706,67.9963,64.9925,65.081,566528.10352421,0
+CBT.US,D,20220406,000000,64.6182,64.6674,63.525,63.8106,416582.40129191,0
+CBT.US,D,20220407,000000,64.1061,64.3375,62.8553,63.8697,764482.5452432,0
+CBT.US,D,20220408,000000,64.2046,65.0319,63.8106,64.3621,414063.3208049,0
+CBT.US,D,20220411,000000,64.2637,65.3371,63.4757,64.7068,380815.72284178,0
+CBT.US,D,20220412,000000,65.3174,66.2833,64.234,64.825,313062.50969529,0
+CBT.US,D,20220413,000000,64.5,66.3023,64.5,66.2925,277187.18891865,0
+CBT.US,D,20220414,000000,66.5091,66.9524,65.6631,66.0955,340448.49877031,0
+CBT.US,D,20220418,000000,66.1645,66.903,65.805,66.4008,387940.42569434,0
+CBT.US,D,20220419,000000,66.3122,68.3509,66.3122,68.213,257807.22549454,0
+CBT.US,D,20220420,000000,68.735,70.1532,68.735,69.6805,285784.14759794,0
+CBT.US,D,20220421,000000,70.626,71.6305,68.7153,69.188,380986.3014479,0
+CBT.US,D,20220422,000000,68.9517,68.9517,66.6076,66.6273,327771.86842767,0
+CBT.US,D,20220425,000000,65.5341,66.194,63.9091,65.7212,674185.54166839,0
+CBT.US,D,20220426,000000,65.4061,66.0512,64.372,64.8053,506222.47416333,0
+CBT.US,D,20220427,000000,64.825,65.6769,64.3425,65.0219,487088.22515997,0
+CBT.US,D,20220428,000000,65.8591,65.9378,63.6923,65.5637,309088.43431194,0
+CBT.US,D,20220429,000000,65.5046,66.5682,64.4015,64.8546,394732.09412541,0
+CBT.US,D,20220502,000000,65.1401,65.8297,63.7416,65.2682,512714.61468481,0
+CBT.US,D,20220503,000000,67.1592,68.5971,65.8887,68.4987,790681.59151721,0
+CBT.US,D,20220504,000000,68.9615,70.1729,67.9471,69.7002,760169.34334527,0
+CBT.US,D,20220505,000000,69.198,69.2865,66.7702,67.6417,509270.55139909,0
+CBT.US,D,20220506,000000,67.4153,67.4153,65.4553,65.9478,357252.52217204,0
+CBT.US,D,20220509,000000,64.8447,66.0758,64.3917,64.7167,455064.1225563,0
+CBT.US,D,20220510,000000,65.3568,65.7212,62.6485,63.5938,477191.61995775,0
+CBT.US,D,20220511,000000,63.8598,66.066,63.5544,64.0962,384163.32798712,0
+CBT.US,D,20220512,000000,63.8303,65.086,63.0424,64.372,308426.42686433,0
+CBT.US,D,20220513,000000,65.1992,67.1296,64.9235,66.7357,324858.83258843,0
+CBT.US,D,20220516,000000,65.9281,69.3949,65.4849,67.7698,499888.72806183,0
+CBT.US,D,20220517,000000,69.3259,71.2268,68.8729,71.1874,296742.80769311,0
+CBT.US,D,20220518,000000,70.9115,71.601,69.0995,69.5131,389825.92850141,0
+CBT.US,D,20220519,000000,68.4099,69.7543,68.1637,68.6956,542558.76331608,0
+CBT.US,D,20220520,000000,69.2865,69.7937,66.4697,68.1933,276898.82984636,0
+CBT.US,D,20220523,000000,68.8729,69.8577,68.2524,68.9714,274069.0526125,0
+CBT.US,D,20220524,000000,68.3706,69.0698,66.7948,68.6759,345448.07648814,0
+CBT.US,D,20220525,000000,68.1539,70.2838,67.7108,69.6411,262802.74181699,0
+CBT.US,D,20220526,000000,70.2351,72.2746,70.2351,71.6707,428540.04777219,0
+CBT.US,D,20220527,000000,71.6806,76.4824,71.6806,76.3735,589844.79958659,0
+CBT.US,D,20220531,000000,76.7101,77.8388,74.8191,74.8587,836634.94904511,0
+CBT.US,D,20220601,000000,75.1954,75.3538,71.4925,73.3737,413944.01911588,0
+CBT.US,D,20220602,000000,73.5123,77.3437,73.5123,77.2151,671507.21138447,0
+CBT.US,D,20220603,000000,76.3537,76.9882,74.3885,74.9379,354728.64495261,0
+CBT.US,D,20220606,000000,75.8191,77.7596,75.3736,77.2547,673131.3490967,0
+CBT.US,D,20220607,000000,76.6507,76.8537,75.8488,76.8091,494478.22082388,0
+CBT.US,D,20220608,000000,76.2052,77.4329,75.0023,75.1162,392520.14783854,0
+CBT.US,D,20220609,000000,74.7399,75.3736,73.5321,73.5915,297943.41714234,0
+CBT.US,D,20220610,000000,72.3638,73.8983,70.988,72.0866,633575.31350974,0
+CBT.US,D,20220613,000000,70.1857,70.5321,67.0867,68.0471,813296.04971903,0
+CBT.US,D,20220614,000000,67.5817,67.9699,65.9382,66.6016,455034.29922079,0
+CBT.US,D,20220615,000000,67.1957,67.7996,65.859,66.9283,307023.63979961,0
+CBT.US,D,20220616,000000,64.9284,65.2855,59.6117,60.4434,446262.13751018,0
+CBT.US,D,20220617,000000,60.978,61.78,59.0573,60.8988,762669.01073426,0
+CBT.US,D,20220621,000000,62.7119,63.1165,61.2454,62.176,376367.65387468,0
+CBT.US,D,20220622,000000,60.5325,61.9186,59.7107,61.6512,368290.39685686,0
+CBT.US,D,20220623,000000,61.4632,61.671,59.4038,59.9583,420899.12625915,0
+CBT.US,D,20220624,000000,60.4533,64.4928,60.4533,64.4928,910770.5733856,0
+CBT.US,D,20220627,000000,64.9977,65.6512,63.9185,65.0967,317466.40087341,0
+CBT.US,D,20220628,000000,65.8294,66.2303,64.0274,64.2155,386537.705258,0
+CBT.US,D,20220629,000000,64.1463,64.1463,62.1778,63.0769,312366.72966134,0
+CBT.US,D,20220630,000000,61.8294,63.1997,61.3939,63.1561,405014.29180632,0
+CBT.US,D,20220701,000000,62.5918,64.0571,60.9483,64.0274,384321.68651383,0
+CBT.US,D,20220705,000000,62.3245,62.7007,60.2751,62.5423,279592.07504446,0
+CBT.US,D,20220706,000000,62.572,63.5521,60.8691,62.7799,338375.15384651,0
+CBT.US,D,20220707,000000,63.7007,65.5324,63.7007,65.0571,283614.03796117,0
+CBT.US,D,20220708,000000,65.364,65.8096,63.8888,65.265,299332.21649203,0
+CBT.US,D,20220711,000000,64.5819,65.562,64.3245,64.6116,173544.36673774,0
+CBT.US,D,20220712,000000,64.1759,65.7304,63.7512,64.6908,176861.32460274,0
+CBT.US,D,20220713,000000,64.067,64.8294,63.5521,64.3145,199747.72784981,0
+CBT.US,D,20220714,000000,62.9185,63.7106,61.0275,62.7106,265344.50877043,0
+CBT.US,D,20220715,000000,64.0571,65.1363,63.1116,63.7799,257670.256073,0
+CBT.US,D,20220718,000000,64.8492,65.4432,63.3443,63.7106,285500.78500497,0
+CBT.US,D,20220719,000000,64.6116,67.2155,64.3739,66.7402,273748.00738095,0
+CBT.US,D,20220720,000000,66.7402,67.859,66.3541,67.6709,394054.39235648,0
+CBT.US,D,20220721,000000,66.8393,69.255,66.6214,69.2352,349189.6081281,0
+CBT.US,D,20220722,000000,69.7104,70.2895,68.5124,68.9976,456882.66490075,0
+CBT.US,D,20220725,000000,69.2252,70.7549,68.5124,70.5717,302032.04242783,0
+CBT.US,D,20220726,000000,70.1461,70.5519,69.047,69.2252,191086.67008718,0
+CBT.US,D,20220727,000000,69.1164,71.1955,68.9382,70.7895,302998.64677523,0
+CBT.US,D,20220728,000000,71.1361,72.4924,71.1361,72.3142,340314.42275663,0
+CBT.US,D,20220729,000000,72.9578,74.0815,72.433,73.5221,407611.09408129,0
+CBT.US,D,20220801,000000,73.037,74.0567,72.2104,73.7399,284685.68604118,0
+CBT.US,D,20220802,000000,73.5617,73.5676,71.8588,72.1954,218177.85274716,0
+CBT.US,D,20220803,000000,73.2152,73.2152,71.6806,72.8489,235713.08584536,0
+CBT.US,D,20220804,000000,72.4034,73.1261,72.136,72.3242,211068.21011262,0
+CBT.US,D,20220805,000000,71.3539,72.5717,70.9579,71.2351,287396.62237179,0
+CBT.US,D,20220808,000000,72.2648,72.7697,71.2351,72.0172,462317.66802853,0
+CBT.US,D,20220809,000000,71.839,71.839,68.156,69.5817,558200.37513138,0
+CBT.US,D,20220810,000000,71.1757,71.8094,70.0272,71.7796,314945.35129026,0
+CBT.US,D,20220811,000000,72.6608,74.8905,72.6608,73.7103,341848.66727459,0
+CBT.US,D,20220812,000000,73.9973,75.7993,73.6954,75.5122,272845.03529468,0
+CBT.US,D,20220815,000000,74.6409,76.2448,73.7201,75.9874,275167.10780736,0
+CBT.US,D,20220816,000000,75.8092,77.4229,75.72,77.3933,280767.75682122,0
+CBT.US,D,20220817,000000,77.0269,77.0269,74.9546,75.9577,263362.81835291,0
+CBT.US,D,20220818,000000,75.9478,76.9873,75.6458,76.5616,339255.90514319,0
+CBT.US,D,20220819,000000,76.0369,76.0864,74.0667,74.2152,308587.17535839,0
+CBT.US,D,20220822,000000,72.5222,72.5222,70.9579,71.1361,357251.71460755,0
+CBT.US,D,20220823,000000,71.3539,73.7795,71.2846,73.5617,357286.05582783,0
+CBT.US,D,20220824,000000,73.5617,74.4033,73.0271,74.1657,254506.82366337,0
+CBT.US,D,20220825,000000,74.6333,77.1158,74.5537,77.071,282513.70344314,0
+CBT.US,D,20220826,000000,76.7128,77.0412,74.3915,74.5736,196475.64479054,0
+CBT.US,D,20220829,000000,73.4493,74.9517,72.912,74.6035,249792.3862977,0
+CBT.US,D,20220830,000000,75.0512,75.1109,72.4643,72.6533,224426.00354026,0
+CBT.US,D,20220831,000000,72.5339,72.6832,71.5986,71.6086,204083.85103776,0
+CBT.US,D,20220901,000000,70.2256,70.5191,68.6585,70.1858,316897.36842648,0
+CBT.US,D,20220902,000000,71.4792,71.5688,68.957,69.4893,189904.64710964,0
+CBT.US,D,20220906,000000,70.5838,70.5838,68.4744,68.8823,246697.84639872,0
+CBT.US,D,20220907,000000,68.6336,70.6037,68.4794,70.3251,291188.26462145,0
+CBT.US,D,20220908,000000,69.3201,70.9917,68.5739,70.8425,221403.82702964,0
+CBT.US,D,20220909,000000,71.4295,73.0215,71.2106,72.8921,271125.51520175,0
+CBT.US,D,20220912,000000,73.6781,74.703,73.3448,74.5338,228426.09084065,0
+CBT.US,D,20220913,000000,71.9867,73.0215,71.2802,72.7926,541263.06914312,0
+CBT.US,D,20220914,000000,72.4742,73.5289,71.0613,73.1807,581217.70998226,0
+CBT.US,D,20220915,000000,72.9021,74.0065,72.1757,72.6732,515461.50100853,0
+CBT.US,D,20220916,000000,71.5489,71.5489,66.6934,69.35,1533402.3101464,0
+CBT.US,D,20220919,000000,68.1063,72.0862,68.0316,72.0563,334305.78855967,0
+CBT.US,D,20220920,000000,70.8425,71.0166,68.6038,69.34,303755.37306469,0
+CBT.US,D,20220921,000000,70.3251,71.3797,68.4744,68.5242,243891.75500609,0
+CBT.US,D,20220922,000000,68.952,68.952,67.6983,67.7879,285857.49501309,0
+CBT.US,D,20220923,000000,66.0865,66.3948,64.7233,65.3104,338561.1578134,0
+CBT.US,D,20220926,000000,64.8626,66.9023,64.6537,64.9721,298602.49678602,0
+CBT.US,D,20220927,000000,66.0666,66.3601,62.5344,63.2508,644462.30635205,0
+CBT.US,D,20220928,000000,64.0269,66.0367,63.2955,65.3303,533893.0590492,0
+CBT.US,D,20220929,000000,64.3651,64.793,62.5145,63.609,401660.02235944,0
+CBT.US,D,20220930,000000,63.997,65.2308,63.3702,63.5692,285838.39911894,0
+CBT.US,D,20221003,000000,64.9323,66.5491,64.584,65.7681,330410.22615356,0
+CBT.US,D,20221004,000000,67.36,68.0565,66.2258,66.5342,632947.48218105,0
+CBT.US,D,20221005,000000,65.8676,66.5242,64.6835,65.1611,614225.46553992,0
+CBT.US,D,20221006,000000,64.7731,65.778,63.8179,64.0368,447096.189866,0
+CBT.US,D,20221007,000000,63.201,63.808,61.7434,62.3155,444297.13380279,0
+CBT.US,D,20221010,000000,62.8627,64.2756,62.3951,63.7682,313911.37361003,0
+CBT.US,D,20221011,000000,62.8428,63.6687,61.6091,62.415,277958.83016541,0
+CBT.US,D,20221012,000000,62.4647,62.8926,61.6688,62.0866,322389.95061157,0
+CBT.US,D,20221013,000000,60.7136,64.7631,60.1962,64.3751,324516.63019137,0
+CBT.US,D,20221014,000000,65.0915,65.5741,62.9324,63.0816,233325.6952601,0
+CBT.US,D,20221017,000000,65.191,66.1113,65.191,65.8974,378815.30267655,0
+CBT.US,D,20221018,000000,67.559,69.6584,67.559,68.4844,310032.89700395,0
+CBT.US,D,20221019,000000,68.156,68.6535,66.9322,67.0516,361930.51206183,0
+CBT.US,D,20221020,000000,67.2804,69.2903,66.6646,66.7033,295439.61368694,0
+CBT.US,D,20221021,000000,67.0814,69.7679,67.0416,69.3898,302301.06996829,0
+CBT.US,D,20221024,000000,69.6186,70.1659,68.9122,69.4196,207742.22233762,0
+CBT.US,D,20221025,000000,68.9221,71.8275,68.8923,71.2305,238197.15836186,0
+CBT.US,D,20221026,000000,72.0364,73.3398,70.7927,71.6484,206859.79101859,0
+CBT.US,D,20221027,000000,72.0762,73.5388,71.7379,72.0364,247712.94392973,0
+CBT.US,D,20221028,000000,72.2454,72.8822,70.9569,72.4245,243651.54875865,0
+CBT.US,D,20221031,000000,72.0265,73.2702,71.7081,73.111,292028.48396394,0
+CBT.US,D,20221101,000000,73.8572,74.4741,72.6334,72.922,257020.68475609,0
+CBT.US,D,20221102,000000,72.514,74.2702,71.0215,71.0812,296979.34578348,0
+CBT.US,D,20221103,000000,69.3798,71.4593,68.9619,70.6335,238754.95948038,0
+CBT.US,D,20221104,000000,72.2852,75.2303,72.0464,75.0214,347053.80547378,0
+CBT.US,D,20221107,000000,74.8025,76.3347,74.0562,76.1755,457318.52351733,0
+CBT.US,D,20221108,000000,77.1108,77.3197,69.0216,69.7181,517718.83670619,0
+CBT.US,D,20221109,000000,67.9471,67.9471,64.9323,64.992,504696.44194458,0
+CBT.US,D,20221110,000000,68.2257,72.8225,67.7127,72.3548,384212.40539089,0
+CBT.US,D,20221111,000000,73.8373,74.7726,72.917,73.4692,425806.27798555,0
+CBT.US,D,20221114,000000,72.5936,74.2751,72.4344,72.5538,333815.3255942,0
+CBT.US,D,20221115,000000,72.9717,74.0562,72.1757,72.3847,316952.6460148,0
+CBT.US,D,20221116,000000,73.2702,73.8871,71.0812,71.1807,533627.72662526,0
+CBT.US,D,20221117,000000,69.7778,70.5417,68.7629,70.2952,313259.09806783,0
+CBT.US,D,20221118,000000,71.4195,72.5886,70.5738,71.8673,289929.94570183,0
+CBT.US,D,20221121,000000,70.7131,71.8723,70.7131,71.1509,285556.98594203,0
+CBT.US,D,20221122,000000,72.6334,73.8075,71.5787,73.31,456799.91923416,0
+CBT.US,D,20221123,000000,73.02,74.255,73,73.8,229138,0
+CBT.US,D,20221125,000000,73.71,74.98,73.71,74.57,112600,0
+CBT.US,D,20221128,000000,73.48,74.05,72.2,72.27,307725,0
+CBT.US,D,20221129,000000,72.45,73.605,72.45,72.91,218062,0
+CBT.US,D,20221130,000000,72.95,73.76,71.065,73.62,323537,0
+CBT.US,D,20221201,000000,74.87,75.26,73.79,73.95,214991,0
+CBT.US,D,20221202,000000,73.02,75.715,72.92,75.02,204729,0
+CBT.US,D,20221205,000000,74.21,74.425,72.895,73.35,241154,0
+CBT.US,D,20221206,000000,73.19,73.78,70.15,71.44,281911,0
+CBT.US,D,20221207,000000,71.16,71.9,70.495,71.44,277996,0
+CBT.US,D,20221208,000000,71.96,72.45,71.13,72.29,238468,0
+CBT.US,D,20221209,000000,71.95,73.02,71.19,71.29,290573,0
+CBT.US,D,20221212,000000,71.47,71.47,69.78,70.93,418865,0
+CBT.US,D,20221213,000000,73.97,74.46,72.34,72.93,559726,0
+CBT.US,D,20221214,000000,72.6,73,70.85,71.23,535610,0
+CBT.US,D,20221215,000000,69.69,69.78,68.09,68.43,446356,0
+CBT.US,D,20221216,000000,67.56,67.93,65.72,67.02,1356752,0
+CBT.US,D,20221219,000000,67.32,67.84,66.07,66.29,251036,0
+CBT.US,D,20221220,000000,66.51,67.78,66.1604,67.24,270902,0
+CBT.US,D,20221221,000000,68.33,69.23,67.68,68.52,294832,0
+CBT.US,D,20221222,000000,67.7,67.7,65.825,66.57,246542,0
+CBT.US,D,20221223,000000,66.54,67.42,66.5,67.25,163280,0
+CBT.US,D,20221227,000000,67.8,68.04,66.71,67.21,233136,0
+CBT.US,D,20221228,000000,67.62,67.77,66.14,66.15,233795,0
+CBT.US,D,20221229,000000,66.6,67.96,66.6,67.21,182807,0
+CBT.US,D,20221230,000000,66.58,67.08,65.64,66.84,199613,0
+CBT.US,D,20230103,000000,67.59,68.16,65.495,65.68,271716,0
+CBT.US,D,20230104,000000,66.37,67.86,65.77,67.39,342423,0
+CBT.US,D,20230105,000000,66.85,67.21,65.94,66.54,344513,0
+CBT.US,D,20230106,000000,67.79,69.98,67.535,69.88,275222,0
+CBT.US,D,20230109,000000,70.76,71.445,69.69,69.72,320393,0
+CBT.US,D,20230110,000000,69.5,70.6,67.7,70.48,251534,0
+CBT.US,D,20230111,000000,71.27,71.89,70.185,71.46,372109,0
+CBT.US,D,20230112,000000,71.99,73.11,71.17,72.81,277669,0
+CBT.US,D,20230113,000000,72.39,72.8205,71.54,72.52,231522,0
+CBT.US,D,20230117,000000,72.81,72.81,71.5,72,182684,0
+CBT.US,D,20230118,000000,72.52,73.72,70.82,70.82,268646,0
+CBT.US,D,20230119,000000,70.33,70.61,68.66,70.24,323757,0
+CBT.US,D,20230120,000000,70.63,72.34,69.95,72.33,274943,0
+CBT.US,D,20230123,000000,72.34,73.405,72.04,73.16,199297,0
+CBT.US,D,20230124,000000,73.17,73.705,72.31,73.51,120848,0
+CBT.US,D,20230125,000000,72.48,74.12,72.102,73.96,245806,0
+CBT.US,D,20230126,000000,74.03,75.04,73.55,74.98,162028,0
+CBT.US,D,20230127,000000,74.67,75.25,73.48,74.07,297239,0
+CBT.US,D,20230130,000000,73.33,74.5225,73.1,73.3,268921,0
+CBT.US,D,20230131,000000,73.51,75.34,73.41,75.33,309523,0
+CBT.US,D,20230201,000000,75.15,77.39,74.505,76.69,261551,0
+CBT.US,D,20230202,000000,76.78,77.6,75.875,77.36,308564,0
+CBT.US,D,20230203,000000,76.61,77.9,75.86,75.96,414770,0
+CBT.US,D,20230206,000000,75.5,76.28,73.71,74.7,247508,0
+CBT.US,D,20230207,000000,74.08,74.94,73.23,74.54,363475,0
+CBT.US,D,20230208,000000,73.5,74.29,72.87,73.26,318257,0
+CBT.US,D,20230209,000000,74.03,74.53,71.63,72.68,336331,0
+CBT.US,D,20230210,000000,72.4,74.87,70.32,74.03,499092,0
+CBT.US,D,20230213,000000,75.99,78.75,75.29,78.75,477220,0
+CBT.US,D,20230214,000000,78,79.45,77.275,78.56,415538,0
+CBT.US,D,20230215,000000,77.91,79.73,77.65,79.19,393978,0
+CBT.US,D,20230216,000000,77.17,80.88,76.66,79.72,419712,0
+CBT.US,D,20230217,000000,79.82,81.7,79.42,79.93,419654,0
+CBT.US,D,20230221,000000,78.82,79.66,76.8101,77.28,347244,0
+CBT.US,D,20230222,000000,77.6,78.5659,77.43,77.77,275183,0
+CBT.US,D,20230223,000000,78.15,79.125,77.32,78.12,270787,0
+CBT.US,D,20230224,000000,76.64,78.83,76.31,78.71,294635,0
+CBT.US,D,20230227,000000,79.06,80,78.81,79.31,208788,0
+CBT.US,D,20230228,000000,79.3,80.89,79.2,79.53,336420,0
+CBT.US,D,20230301,000000,79.5,81.39,79.16,81.29,260900,0
+CBT.US,D,20230302,000000,80.65,82.18,80.21,82.05,246628,0
+CBT.US,D,20230303,000000,82.6,83.735,81.8601,83.66,285801,0
+CBT.US,D,20230306,000000,83.2,83.48,81.36,81.59,303936,0
+CBT.US,D,20230307,000000,81.27,81.77,78.92,79.28,213788,0
+CBT.US,D,20230308,000000,79.39,80.195,78.8009,79.29,163662,0
+CBT.US,D,20230309,000000,79.49,79.55,76.55,76.63,257661,0
+CBT.US,D,20230310,000000,76.29,76.78,73.5484,74.31,290953,0
+CBT.US,D,20230313,000000,72.97,75.63,72.12,73.59,457185,0
+CBT.US,D,20230314,000000,76.17,77.16,74.82,75.82,477470,0
+CBT.US,D,20230315,000000,73.18,74.07,71.68,72.61,414229,0
+CBT.US,D,20230316,000000,71.41,74.495,70.93,74.13,240266,0
+CBT.US,D,20230317,000000,73.53,73.53,71.37,71.77,555784,0
+CBT.US,D,20230320,000000,72.82,74.19,72.62,73.46,222353,0
+CBT.US,D,20230321,000000,75.29,75.85,74.585,75.56,411326,0
+CBT.US,D,20230322,000000,75.44,75.72,72.95,72.99,279473,0
+CBT.US,D,20230323,000000,73.3,75.1,71.79,72.46,199585,0
+CBT.US,D,20230324,000000,71.5,73.49,70.9,73.34,201755,0
+CBT.US,D,20230327,000000,74.56,75.31,73.52,74.7,248404,0
+CBT.US,D,20230328,000000,74.83,75.6529,74.55,75.19,160027,0
+CBT.US,D,20230329,000000,76.13,76.13,75.13,75.74,153206,0
+CBT.US,D,20230330,000000,76.65,76.9326,75.42,76.04,173428,0
+CBT.US,D,20230331,000000,76.47,77.18,76.095,76.64,329922,0
+CBT.US,D,20230403,000000,76.83,78.02,75.78,76.74,287791,0
+CBT.US,D,20230404,000000,76.66,76.66,74.78,75.47,394053,0
+CBT.US,D,20230405,000000,74.66,75.14,74.12,74.61,244873,0
+CBT.US,D,20230406,000000,74.82,74.91,73.5,73.69,210123,0
+CBT.US,D,20230410,000000,73.68,75.29,73.555,74.56,255200,0
+CBT.US,D,20230411,000000,74.88,75.58,74.44,74.45,233578,0
+CBT.US,D,20230412,000000,75.7,75.7,74.38,74.6,249638,0
+CBT.US,D,20230413,000000,74.77,76.49,74.2,76.45,218136,0
+CBT.US,D,20230414,000000,76.69,77.02,73.92,75.1,248432,0
+CBT.US,D,20230417,000000,74.92,75.2025,74.32,74.89,203397,0
+CBT.US,D,20230418,000000,75.46,75.76,73.99,74.94,151511,0
+CBT.US,D,20230419,000000,74.77,75.02,73.93,74.92,160065,0
+CBT.US,D,20230420,000000,73.99,74.72,73.78,74.52,213638,0
+CBT.US,D,20230421,000000,74.82,74.82,73.29,73.9,260448,0
+CBT.US,D,20230424,000000,73.83,74.91,73.77,74.73,157653,0
+CBT.US,D,20230425,000000,73.2,73.505,71.26,71.31,307810,0
+CBT.US,D,20230426,000000,70.49,71.505,70.05,70.72,249823,0
+CBT.US,D,20230427,000000,71.25,71.67,69.98,70.65,266406,0
+CBT.US,D,20230428,000000,70.05,72.14,70.05,71.76,348112,0
+CBT.US,D,20230501,000000,71.47,72.37,70.655,70.92,204801,0
+CBT.US,D,20230502,000000,70.11,70.11,67.33,68.96,341027,0
+CBT.US,D,20230503,000000,69.34,70.2,68.315,68.46,337411,0
+CBT.US,D,20230504,000000,67.77,69.16,66.5,69,415243,0
+CBT.US,D,20230505,000000,70.67,71.88,70.62,71.32,289294,0
+CBT.US,D,20230508,000000,72.99,73.3,70.15,70.55,261913,0
+CBT.US,D,20230509,000000,68.88,69.5044,65.32,68.1,534040,0
+CBT.US,D,20230510,000000,69.44,69.53,66.55,68.86,453005,0
+CBT.US,D,20230511,000000,67.52,69.01,67.51,68.93,318273,0
+CBT.US,D,20230512,000000,69.5,69.74,68.605,69.11,323990,0
+CBT.US,D,20230515,000000,69.55,70.03,68.9601,69.29,199627,0
+CBT.US,D,20230516,000000,68.58,69.31,67.915,68.39,298881,0
+CBT.US,D,20230517,000000,68.94,69.74,68.6,69.06,292480,0
+CBT.US,D,20230518,000000,68.94,70.42,68.4101,70.23,303036,0
+CBT.US,D,20230519,000000,70.84,71,69.84,70.91,381350,0
+CBT.US,D,20230522,000000,71.21,72.38,70.91,72.21,328079,0
+CBT.US,D,20230523,000000,71.67,73.36,71.24,71.26,370510,0
+CBT.US,D,20230524,000000,70.61,71.17,69.81,70.04,371888,0
+CBT.US,D,20230525,000000,69.19,70.315,69.09,69.75,208335,0
+CBT.US,D,20230526,000000,70,71.41,70,71.09,221036,0
+CBT.US,D,20230530,000000,72.08,72.3931,70.28,70.31,199659,0
+CBT.US,D,20230531,000000,69.72,70,67.36,68.48,547492,0
+CBT.US,D,20230601,000000,68.46,70.81,68.01,70.2,408040,0
+CBT.US,D,20230602,000000,71.74,74.8,71.74,74.68,274924,0
+CBT.US,D,20230605,000000,74.25,75.11,72.4,73.69,312315,0
+CBT.US,D,20230606,000000,69.98,74.77,69.98,73.68,506867,0
+CBT.US,D,20230607,000000,74.37,75.9049,73.91,75.74,374513,0
+CBT.US,D,20230608,000000,75.98,75.98,73.69,74.68,179585,0
+CBT.US,D,20230609,000000,74.49,74.49,72.6,73.4,219298,0
+CBT.US,D,20230612,000000,73.4,74.14,72.41,73.36,327818,0
+CBT.US,D,20230613,000000,73.67,75.685,73.67,75.06,266098,0
+CBT.US,D,20230614,000000,75.59,75.73,73.51,73.92,189692,0
+CBT.US,D,20230615,000000,73.36,74.67,72.74,74.62,366143,0
+CBT.US,D,20230616,000000,68.95,69.63,66.3,68.55,1649560,0
+CBT.US,D,20230620,000000,68.06,68.06,66.64,66.79,611616,0
+CBT.US,D,20230621,000000,66.22,67.54,65.74,66.4,451644,0
+CBT.US,D,20230622,000000,65.87,67.01,65.27,65.65,376345,0
+CBT.US,D,20230623,000000,64.67,65.39,63.75,63.92,578094,0
+CBT.US,D,20230626,000000,63.74,65.12,63.73,64.56,298883,0
+CBT.US,D,20230627,000000,64.55,65.58,63.9225,65,409243,0
+CBT.US,D,20230628,000000,64.98,64.98,64.17,64.86,300444,0
+CBT.US,D,20230629,000000,64.73,66.16,64.73,66.14,368045,0
+CBT.US,D,20230630,000000,66.54,67.39,66.175,66.89,443292,0
+CBT.US,D,20230703,000000,66.29,67.93,66.29,67.69,101737,0
+CBT.US,D,20230705,000000,66.69,67.43,65.8,66.31,242250,0
+CBT.US,D,20230706,000000,65.38,65.65,64.1522,65.61,260297,0
+CBT.US,D,20230707,000000,65.71,67.945,65.71,67.22,219183,0
+CBT.US,D,20230710,000000,66.78,68,66.64,67.56,235397,0
+CBT.US,D,20230711,000000,67.99,68.75,67.445,68.42,291743,0
+CBT.US,D,20230712,000000,69.77,70.01,68.78,69.23,334859,0
+CBT.US,D,20230713,000000,69.42,70.03,68.97,69.7,221809,0
+CBT.US,D,20230714,000000,69.3,69.3,67.44,68.05,211581,0
+CBT.US,D,20230717,000000,68.08,69.12,67.6,68.58,177328,0
+CBT.US,D,20230718,000000,68.6,69.83,68.59,69.58,262580,0
+CBT.US,D,20230719,000000,69.49,69.9553,68.9,69.52,176109,0
+CBT.US,D,20230720,000000,70,70,68.71,69.18,253815,0
+CBT.US,D,20230721,000000,69.43,69.52,68.455,69.34,226817,0
+CBT.US,D,20230724,000000,69.17,70.24,67.65,68.17,238283,0
+CBT.US,D,20230725,000000,68.44,69.93,68.44,69.82,292735,0
+CBT.US,D,20230726,000000,69.5,70.36,69.2,69.79,214644,0
+CBT.US,D,20230727,000000,70.25,70.8603,69.9,70.36,396681,0
+CBT.US,D,20230728,000000,71.16,71.67,70.05,70.09,366273,0
+CBT.US,D,20230731,000000,70.18,71.36,70.1,71,384239,0
+CBT.US,D,20230801,000000,70.7,71.35,70.315,70.6,256866,0
+CBT.US,D,20230802,000000,69.61,70.32,68.78,69.88,266267,0
+CBT.US,D,20230803,000000,69.33,70,68.71,69.48,320557,0
+CBT.US,D,20230804,000000,69.53,70.5075,69.2,69.28,262513,0
+CBT.US,D,20230807,000000,69.94,70.4306,68.71,69.34,328544,0
+CBT.US,D,20230808,000000,64.85,70.85,64.512,70.57,565204,0
+CBT.US,D,20230809,000000,70.06,71.04,69.63,70.28,258363,0
+CBT.US,D,20230810,000000,70.53,71.54,70.458,71.12,309272,0
+CBT.US,D,20230811,000000,70.95,72.33,70.7501,71.47,295966,0
+CBT.US,D,20230814,000000,71.12,72,70.84,71.34,285567,0
+CBT.US,D,20230815,000000,70.53,71.0336,69.62,69.72,201992,0
+CBT.US,D,20230816,000000,69.4,70.63,68.49,68.52,272328,0
+CBT.US,D,20230817,000000,68.88,70.2199,68.88,69.69,353748,0
+CBT.US,D,20230818,000000,69.17,70.36,68.92,70.13,306825,0
+CBT.US,D,20230821,000000,70.08,70.385,68.76,69.16,328775,0
+CBT.US,D,20230822,000000,69.7,69.995,68.8319,69.46,183496,0
+CBT.US,D,20230823,000000,69.43,69.91,69.04,69.45,172223,0
+CBT.US,D,20230824,000000,68.55,69.88,68.55,69.24,223830,0
+CBT.US,D,20230825,000000,69.79,70.29,68.76,69.46,176851,0
+CBT.US,D,20230828,000000,69.46,70.77,69.46,70.31,190584,0
+CBT.US,D,20230829,000000,70.31,72,69.86,71.86,221091,0
+CBT.US,D,20230830,000000,71.6,73.03,71.53,72.77,383727,0
+CBT.US,D,20230831,000000,72.75,73.56,72.4,72.46,309602,0
+CBT.US,D,20230901,000000,73.25,74.36,73.185,74.12,230173,0
+CBT.US,D,20230905,000000,73.36,73.55,71.83,72.12,400396,0
+CBT.US,D,20230906,000000,72,73.15,71.235,72.36,264806,0
+CBT.US,D,20230907,000000,71.86,72.33,69.94,70.25,291592,0
+CBT.US,D,20230908,000000,70.56,71.1,69.99,70.12,207641,0
+CBT.US,D,20230911,000000,70.71,71.425,69.15,69.44,296735,0
+CBT.US,D,20230912,000000,69.46,69.995,68.855,69.19,217102,0
+CBT.US,D,20230913,000000,68.98,69.49,68.38,68.75,258014,0
+CBT.US,D,20230914,000000,69.49,70.36,69.2,70.35,273540,0
+CBT.US,D,20230915,000000,70.07,70.6271,68.92,69.43,839992,0
+CBT.US,D,20230918,000000,69.73,70.12,69.28,69.93,265113,0
+CBT.US,D,20230919,000000,69.91,70.365,69.19,69.21,253360,0
+CBT.US,D,20230920,000000,69.52,70.51,68.51,68.53,194420,0
+CBT.US,D,20230921,000000,68,68.21,67.04,67.07,182566,0
+CBT.US,D,20230922,000000,67.15,68.12,66.94,67,273088,0
+CBT.US,D,20230925,000000,66.64,68.2,66.64,68.05,218565,0
+CBT.US,D,20230926,000000,67.35,67.85,66.7,67.16,212317,0
+CBT.US,D,20230927,000000,67.81,68.65,67.59,67.85,214613,0
+CBT.US,D,20230928,000000,67.8,69.54,67.8,69.34,270180,0
+CBT.US,D,20230929,000000,70.05,70.2,68.87,69.27,243142,0
+CBT.US,D,20231002,000000,68.81,69.07,67.42,68.04,200862,0
+CBT.US,D,20231003,000000,67.65,68.16,67.04,67.27,187032,0
+CBT.US,D,20231004,000000,67.61,68.36,66.65,68.16,181045,0
+CBT.US,D,20231005,000000,67.97,68.58,67.1,67.46,214370,0
+CBT.US,D,20231006,000000,67.16,68.97,66.93,68.42,220660,0
+CBT.US,D,20231009,000000,67.82,68.85,67.195,68.46,166581,0
+CBT.US,D,20231010,000000,69,70.095,68.82,69.39,196906,0
+CBT.US,D,20231011,000000,69.25,70.37,69.25,70.35,157575,0
+CBT.US,D,20231012,000000,70.71,70.71,68.74,69.44,166242,0
+CBT.US,D,20231013,000000,69.94,70.06,68.45,68.67,135678,0
+CBT.US,D,20231016,000000,69.71,70.8,69.345,70.18,216947,0
+CBT.US,D,20231017,000000,69.75,72.18,69.75,71.61,300803,0
+CBT.US,D,20231018,000000,70.44,70.67,69.07,69.66,312554,0
+CBT.US,D,20231019,000000,69.08,69.83,68.02,68.39,273336,0
+CBT.US,D,20231020,000000,68.58,68.94,67.85,68.04,302741,0
+CBT.US,D,20231023,000000,67.61,67.61,66.58,66.64,228005,0
+CBT.US,D,20231024,000000,67.59,67.7,66.61,66.65,196542,0
+CBT.US,D,20231025,000000,66.33,66.721,65.63,65.77,195074,0
+CBT.US,D,20231026,000000,66.05,66.93,65.775,66.27,241752,0
+CBT.US,D,20231027,000000,66.5,66.5,65.1,65.66,255784,0
+CBT.US,D,20231030,000000,66.61,67.05,65.87,66.56,328480,0
+CBT.US,D,20231031,000000,66.59,66.8,66.09,66.48,283132,0
+CBT.US,D,20231101,000000,66.11,66.5099,65.38,66.22,307703,0
+CBT.US,D,20231102,000000,66.94,67.25,65.93,66.75,362809,0
+CBT.US,D,20231103,000000,67.99,68.26,67.02,67.9,509202,0
+CBT.US,D,20231106,000000,67.93,67.93,66.02,66.28,474282,0
+CBT.US,D,20231107,000000,71.77,72.255,68.11,71.79,717261,0
+CBT.US,D,20231108,000000,71.48,71.85,70.6212,71.33,295065,0
+CBT.US,D,20231109,000000,72.15,73.425,71.9498,72.5,274409,0
+CBT.US,D,20231110,000000,72.76,74.63,72.12,74.4,310430,0
+CBT.US,D,20231113,000000,73.93,74.59,73.575,74.08,244145,0
+CBT.US,D,20231114,000000,75.4,78.39,75.365,78.35,368179,0
+CBT.US,D,20231115,000000,78.15,78.795,77.565,77.84,293471,0
+CBT.US,D,20231116,000000,77.58,78.38,77.44,78.34,218780,0
+CBT.US,D,20231117,000000,78.96,79.035,77.61,78.33,324546,0
+CBT.US,D,20231120,000000,78.41,78.46,77.65,77.89,175504,0
+CBT.US,D,20231121,000000,77.74,78.23,77.62,77.77,259077,0
+CBT.US,D,20231122,000000,77.89,78.01,77.1,77.32,179351,0
+CBT.US,D,20231124,000000,77.09,77.87,77.09,77.5,100522,0
+CBT.US,D,20231127,000000,76.89,77.51,76.84,77.18,212451,0
+CBT.US,D,20231128,000000,77.19,77.19,75.68,75.71,413376,0
+CBT.US,D,20231129,000000,76.36,76.625,74.88,75.04,385707,0
+CBT.US,D,20231130,000000,75.26,76.03,74.73,75.9,325754,0
+CBT.US,D,20231201,000000,75.7,78,75.44,77.78,331593,0
+CBT.US,D,20231204,000000,77.42,78.3911,77.42,77.8,266177,0
+CBT.US,D,20231205,000000,77.33,77.37,76,76.06,288100,0
+CBT.US,D,20231206,000000,76.96,78.06,76.64,77.11,332345,0
+CBT.US,D,20231207,000000,77.4,78.56,76.84,78.52,254820,0
+CBT.US,D,20231208,000000,78.41,79,77.46,77.78,236666,0
+CBT.US,D,20231211,000000,77.5,78.89,77.1,78.5,307783,0
+CBT.US,D,20231212,000000,78.71,78.71,77.225,77.53,239061,0
+CBT.US,D,20231213,000000,77.24,80.09,77.0398,79.91,466214,0
+CBT.US,D,20231214,000000,80.8,82.83,80.8,81.73,382539,0
+CBT.US,D,20231215,000000,81.88,83.2875,81.02,81.69,814038,0
+CBT.US,D,20231218,000000,82.21,82.65,81.34,82.57,311601,0
+CBT.US,D,20231219,000000,83.35,84.29,83.185,84.15,267339,0
+CBT.US,D,20231220,000000,83.89,85.13,83.46,83.55,331811,0
+CBT.US,D,20231221,000000,84.54,85.11,83.605,84.97,243027,0
+CBT.US,D,20231222,000000,85.33,86.33,85.33,85.49,207766,0
+CBT.US,D,20231226,000000,85.9,86.67,85.56,86.28,177676,0
+CBT.US,D,20231227,000000,86.25,86.375,85.17,85.85,149576,0
+CBT.US,D,20231228,000000,85.68,85.8,84.71,85.04,155666,0
+CBT.US,D,20231229,000000,84.76,85.04,83.44,83.5,195631,0
+CBT.US,D,20240102,000000,82.82,84.07,82.515,82.96,236128,0
+CBT.US,D,20240103,000000,82.31,82.31,78.36,78.8,271371,0
+CBT.US,D,20240104,000000,78.7,78.7999,77.43,77.67,390421,0
+CBT.US,D,20240105,000000,77.33,78.16,76.89,77.51,278013,0
+CBT.US,D,20240108,000000,76.35,77.34,75.34,77.26,306092,0
+CBT.US,D,20240109,000000,76.15,76.15,74.94,76,310201,0
+CBT.US,D,20240110,000000,75.54,76.92,75.31,76.82,273139,0
+CBT.US,D,20240111,000000,76.59,77.055,75.075,76.13,294384,0
+CBT.US,D,20240112,000000,77.38,77.59,75.71,76.24,170262,0
+CBT.US,D,20240116,000000,75.7,75.73,73.93,74.4,275024,0
+CBT.US,D,20240117,000000,73.34,73.905,73.05,73.73,168974,0
+CBT.US,D,20240118,000000,74.2,74.71,73.13,74.67,201817,0
+CBT.US,D,20240119,000000,74.85,75.03,73.38,74.78,174635,0
+CBT.US,D,20240122,000000,75.27,76.07,74.94,75.37,171322,0
+CBT.US,D,20240123,000000,76.29,76.29,74.15,74.44,271001,0
+CBT.US,D,20240124,000000,75.37,75.6036,73.05,73.11,233151,0
+CBT.US,D,20240125,000000,74.21,74.28,73.05,73.72,262771,0
+CBT.US,D,20240126,000000,74.57,74.595,73.48,73.56,239936,0
+CBT.US,D,20240129,000000,73.5,74.64,72.9,74.6,246629,0
+CBT.US,D,20240130,000000,74.03,74.4682,73.17,73.82,193855,0
+CBT.US,D,20240131,000000,73.85,73.9758,71.9,72.1,346820,0
+CBT.US,D,20240201,000000,72.66,73.23,71.57,73.18,312264,0
+CBT.US,D,20240202,000000,71.94,73.18,71.01,72.55,407313,0
+CBT.US,D,20240205,000000,71.27,71.915,70.63,71.14,480325,0
+CBT.US,D,20240206,000000,71.77,77.06,71.77,76.73,778146,0
+CBT.US,D,20240207,000000,76.75,78.04,75.99,77.58,448419,0
+CBT.US,D,20240208,000000,77.76,80.12,77.21,80.07,398708,0
+CBT.US,D,20240209,000000,79.94,80.05,78.285,79.85,394790,0
+CBT.US,D,20240212,000000,80.05,82.08,79.74,81.8,329682,0
+CBT.US,D,20240213,000000,79.74,81.05,78.61,79.84,757859,0
+CBT.US,D,20240214,000000,80.83,81.39,79.74,81.22,593216,0
+CBT.US,D,20240215,000000,81.54,83.83,81.54,83.83,419425,0
+CBT.US,D,20240216,000000,83.5,83.74,81.68,81.71,411747,0
+CBT.US,D,20240220,000000,80.37,81.06,80.205,80.7,278671,0
+CBT.US,D,20240221,000000,80.83,82.17,80.7,82.07,239588,0
+CBT.US,D,20240222,000000,81.49,82.65,81.24,82.61,268499,0
+CBT.US,D,20240223,000000,82.92,83.49,82.34,83.09,194960,0
+CBT.US,D,20240226,000000,82.7,83.27,82.27,82.92,259656,0
+CBT.US,D,20240227,000000,83.74,84.25,83.235,83.4,285304,0
+CBT.US,D,20240228,000000,82.7,84.17,82.31,83.68,195624,0
+CBT.US,D,20240229,000000,84.58,85.34,84.45,84.95,297274,0
+CBT.US,D,20240301,000000,85.18,85.92,84.52,85.63,282372,0
+CBT.US,D,20240304,000000,85.55,88.022,85.18,86.54,288335,0
+CBT.US,D,20240305,000000,85.36,87.03,85.17,85.46,256216,0
+CBT.US,D,20240306,000000,86.37,86.38,85.235,85.83,157162,0
+CBT.US,D,20240307,000000,86.48,88.05,86.48,87.93,319604,0
+CBT.US,D,20240308,000000,88.61,89.16,87.0784,87.11,259903,0
+CBT.US,D,20240311,000000,87,88.36,86.92,88.2,403234,0
+CBT.US,D,20240312,000000,87.98,88.15,86.36,88.02,295461,0
+CBT.US,D,20240313,000000,87.95,89.333,87.04,87.09,321093,0
+CBT.US,D,20240314,000000,86.8,86.8,85.2,86.67,230794,0
+CBT.US,D,20240315,000000,86.33,88.77,86.33,88.02,743465,0
+CBT.US,D,20240318,000000,88.14,88.6,87.72,88.1,305656,0
+CBT.US,D,20240319,000000,88.07,89.29,87.97,88.63,262227,0
+CBT.US,D,20240320,000000,88.42,90.66,88.42,90.33,237497,0
+CBT.US,D,20240321,000000,91.17,91.17,90.27,90.35,260001,0
+CBT.US,D,20240322,000000,90.36,90.88,89.6401,90.27,260132,0
+CBT.US,D,20240325,000000,90.06,90.385,89.26,89.52,207801,0
+CBT.US,D,20240326,000000,90.05,90.5,89.42,89.52,251942,0
+CBT.US,D,20240327,000000,90.83,91.96,90.56,91.85,306908,0
+CBT.US,D,20240328,000000,91.8,92.5,91.445,92.2,350087,0
+CBT.US,D,20240401,000000,92.23,92.92,91.0901,92.77,246243,0
+CBT.US,D,20240402,000000,92.06,93.09,91.7314,92.99,305768,0
+CBT.US,D,20240403,000000,92.53,94.01,92.53,93.64,233327,0
+CBT.US,D,20240404,000000,94.77,94.85,91.53,91.9,208325,0
+CBT.US,D,20240405,000000,91.85,93.27,91.84,93.09,263254,0
+CBT.US,D,20240408,000000,93.6,94.38,93.16,94.25,208748,0
+CBT.US,D,20240409,000000,94.76,98.34,94.56,98.24,541476,0
+CBT.US,D,20240410,000000,96.49,97.66,95.42,96.6,511661,0
+CBT.US,D,20240411,000000,96.73,96.73,94.95,95.4,370048,0
+CBT.US,D,20240412,000000,94.59,95.08,92.74,93.27,200752,0
+CBT.US,D,20240415,000000,94,94.3909,92.36,93.07,274251,0
+CBT.US,D,20240416,000000,92.15,93.33,91.22,92.69,171365,0
+CBT.US,D,20240417,000000,93.48,93.81,91.37,91.93,270977,0
+CBT.US,D,20240418,000000,91.19,92.78,90.59,90.69,372107,0
+CBT.US,D,20240419,000000,90.43,92.1,90.43,92.01,226306,0
+CBT.US,D,20240422,000000,92.27,93.22,91.74,92.72,216274,0
+CBT.US,D,20240423,000000,92.18,93.515,92.18,93.38,155443,0
+CBT.US,D,20240424,000000,92.89,93.61,92.2,93.4,178621,0
+CBT.US,D,20240425,000000,92.6,93.06,91.56,93.03,193150,0
+CBT.US,D,20240426,000000,93.61,94.11,93.1,93.59,173821,0
+CBT.US,D,20240429,000000,94.18,94.37,93.31,93.45,268012,0
+CBT.US,D,20240430,000000,92.96,92.96,91.15,91.23,282785,0
+CBT.US,D,20240501,000000,91.79,94.15,91.34,91.96,380845,0
+CBT.US,D,20240502,000000,92.5,94.28,91.93,94.22,325475,0
+CBT.US,D,20240503,000000,95.55,96.25,94.09,94.11,229156,0
+CBT.US,D,20240506,000000,95.13,96.18,94.79,95.94,455723,0
+CBT.US,D,20240507,000000,100.48,103.46,98.42,101.07,767328,0
+CBT.US,D,20240508,000000,100.47,101.71,100.47,101.07,425902,0
+CBT.US,D,20240509,000000,101.37,102.11,100.535,101.83,264815,0
+CBT.US,D,20240510,000000,102.11,102.62,101.14,101.91,238470,0
+CBT.US,D,20240513,000000,102.45,103.18,102.02,102.17,263308,0
+CBT.US,D,20240514,000000,102.73,103.205,102.16,102.22,266357,0
+CBT.US,D,20240515,000000,103.19,103.19,101.62,101.66,267570,0
+CBT.US,D,20240516,000000,101.44,102,100.37,101.56,279852,0
+CBT.US,D,20240517,000000,101.83,102.54,101.255,102.4,199078,0
+CBT.US,D,20240520,000000,102.4,103.1913,102.23,102.77,267102,0
+CBT.US,D,20240521,000000,102.43,103.49,101.43,101.68,314218,0
+CBT.US,D,20240522,000000,101.27,101.71,100.34,101.25,357948,0
+CBT.US,D,20240523,000000,101.43,101.43,99.755,100.83,276604,0
+CBT.US,D,20240524,000000,101.97,102.23,100.95,102.13,277434,0
+CBT.US,D,20240528,000000,102.44,102.4412,100.45,100.87,249287,0
+CBT.US,D,20240529,000000,99.81,100.84,99.4682,99.78,222592,0
+CBT.US,D,20240530,000000,100.34,101.43,99.62,101.41,285617,0
+CBT.US,D,20240531,000000,100.99,102.5,100.27,102.3,384066,0
+CBT.US,D,20240603,000000,103,103,99.745,100.4,271988,0
+CBT.US,D,20240604,000000,100.02,100.02,98.6,98.79,325014,0
+CBT.US,D,20240605,000000,99.01,99.29,97.83,98.46,255780,0
+CBT.US,D,20240606,000000,98.1,98.42,96.81,98.26,361129,0
+CBT.US,D,20240607,000000,97.71,98.65,97.17,97.47,361502,0
+CBT.US,D,20240610,000000,96.51,98.49,96.08,98.17,272131,0
+CBT.US,D,20240611,000000,97.91,99.37,97.61,99.2,290103,0
+CBT.US,D,20240612,000000,101.32,102.94,100.12,100.15,391161,0
+CBT.US,D,20240613,000000,99.74,100.6,99.19,100.43,244783,0
+CBT.US,D,20240614,000000,99.22,99.5,96.09,97,395892,0
+CBT.US,D,20240617,000000,96.75,97.14,95.35,96.9,256859,0
+CBT.US,D,20240618,000000,96.93,97.99,96.26,97.66,272489,0
+CBT.US,D,20240620,000000,97.16,98.291,95.4,95.48,266769,0
+CBT.US,D,20240621,000000,94.96,95.59,93,95.52,940758,0
+CBT.US,D,20240624,000000,96.1,97,95.7,96.16,333846,0
+CBT.US,D,20240625,000000,95.6,95.97,94.05,94.49,349186,0
+CBT.US,D,20240626,000000,93.94,95.07,93.345,94.96,355220,0
+CBT.US,D,20240627,000000,95.48,95.48,92.93,93.3,261343,0
+CBT.US,D,20240628,000000,94.12,94.24,91.67,91.89,834705,0
+CBT.US,D,20240701,000000,92.02,92.73,88.88,89.68,614883,0
+CBT.US,D,20240702,000000,90.02,90.2525,88.62,89.38,463054,0
+CBT.US,D,20240703,000000,89.67,90.71,89.67,89.81,214256,0
+CBT.US,D,20240705,000000,89.16,89.16,87.8825,88.37,377565,0
+CBT.US,D,20240708,000000,89.08,90.35,88.54,89.54,425971,0
+CBT.US,D,20240709,000000,89.3,89.56,87.82,88.24,255029,0
+CBT.US,D,20240710,000000,89.57,90.559,88.86,90.31,294586,0
+CBT.US,D,20240711,000000,91.83,94.63,91.83,93.74,300474,0
+CBT.US,D,20240712,000000,95.02,95.45,94.04,94.99,320340,0
+CBT.US,D,20240715,000000,95.38,97.22,94.31,96.71,458021,0
+CBT.US,D,20240716,000000,97.14,100.68,97.14,99.9,392031,0
+CBT.US,D,20240717,000000,99.26,100.71,99.15,99.53,241898,0
+CBT.US,D,20240718,000000,98.82,100.5,97.7201,97.8,223207,0
+CBT.US,D,20240719,000000,97.92,97.92,94.29,95,271321,0
+CBT.US,D,20240722,000000,95.68,97.83,95.02,97.55,258262,0
+CBT.US,D,20240723,000000,97.55,98.57,96.99,97.23,267002,0
+CBT.US,D,20240724,000000,96.98,98.07,95.85,96.16,199935,0
+CBT.US,D,20240725,000000,95.96,98.7475,95.48,97.17,358459,0
+CBT.US,D,20240726,000000,98.68,98.71,96.97,97.71,226795,0
+CBT.US,D,20240729,000000,98,99.01,97.72,98.68,244271,0
+CBT.US,D,20240730,000000,98.9,100.13,98.38,99.24,315918,0
+CBT.US,D,20240731,000000,100,102.44,98.9,100.29,475461,0
+CBT.US,D,20240801,000000,100.39,101.25,95.52,96.6,524173,0
+CBT.US,D,20240802,000000,93.44,94.235,88.115,89.91,828053,0
+CBT.US,D,20240805,000000,85.86,87.1699,83.53,86.96,1003199,0
+CBT.US,D,20240806,000000,94.85,103.12,94.135,101.2,1111301,0
+CBT.US,D,20240807,000000,102.89,103.57,96.23,96.61,599212,0
+CBT.US,D,20240808,000000,98.06,99.25,96.93,97.23,473398,0
+CBT.US,D,20240809,000000,97.47,97.93,96.12,96.15,403562,0
+CBT.US,D,20240812,000000,96.15,97.11,94.91,95.23,317703,0
+CBT.US,D,20240813,000000,95.58,96.22,94.0975,95.04,469420,0
+CBT.US,D,20240814,000000,95.53,95.55,94.1,95.43,344597,0
+CBT.US,D,20240815,000000,97.89,99.46,96.94,98.37,253358,0
+CBT.US,D,20240816,000000,98.14,99.48,97.795,99.26,310400,0
+CBT.US,D,20240819,000000,99.24,101.335,99.24,100.89,310950,0
+CBT.US,D,20240820,000000,99.84,101.02,98.72,98.75,274182,0
+CBT.US,D,20240821,000000,99.6,101.125,99.02,101.02,238133,0
+CBT.US,D,20240822,000000,101.32,102.51,101.18,101.38,627383,0
+CBT.US,D,20240823,000000,102.49,105.3,101.98,104.24,466660,0
+CBT.US,D,20240826,000000,105.42,106.9225,104.49,104.67,285502,0
+CBT.US,D,20240827,000000,103.54,104.5,103.14,103.48,403189,0
+CBT.US,D,20240828,000000,102.82,104.315,102.82,103.09,199047,0
+CBT.US,D,20240829,000000,104.14,105.825,103.425,104.26,268743,0
+CBT.US,D,20240830,000000,104.41,105.28,103.56,105.11,320115,0
+CBT.US,D,20240903,000000,103.75,104.555,100.78,101.18,394665,0
+CBT.US,D,20240904,000000,100.86,102.03,100.5,101.24,302093,0
+CBT.US,D,20240905,000000,101.13,101.24,99.36,99.71,267366,0
+CBT.US,D,20240906,000000,99.15,100.56,98.2204,99.29,349909,0
+CBT.US,D,20240909,000000,99.3,101.065,97.85,100.6,672307,0
+CBT.US,D,20240910,000000,100.45,101.11,99.21,100.72,292734,0
+CBT.US,D,20240911,000000,100.65,101.61,97.51,101.45,207494,0
+CBT.US,D,20240912,000000,101.81,103,100.7,102.61,190978,0
+CBT.US,D,20240913,000000,104.01,105.05,103.77,104.75,189699,0
+CBT.US,D,20240916,000000,105.49,105.98,104.5,105.55,251935,0
+CBT.US,D,20240917,000000,106.55,108.385,105.96,107.42,252258,0
+CBT.US,D,20240918,000000,107.72,110.98,107.02,107.85,261385,0
+CBT.US,D,20240919,000000,111.1,111.64,108.6202,111.19,442614,0
+CBT.US,D,20240920,000000,110.53,111.275,109.25,110.27,746411,0
+CBT.US,D,20240923,000000,110.92,111.42,108.2,109.34,324973,0
+CBT.US,D,20240924,000000,110.55,111.41,108.6,110.22,203411,0
+CBT.US,D,20240925,000000,110.88,111.77,108.2,108.29,530952,0
+CBT.US,D,20240926,000000,110.19,112.2,110.02,111.62,235089,0
+CBT.US,D,20240927,000000,112.51,113.12,109.81,110.83,1941848,0
+CBT.US,D,20240930,000000,110.31,112,110.15,111.77,289314,0
+CBT.US,D,20241001,000000,111.52,111.52,109.58,110.86,168290,0
+CBT.US,D,20241002,000000,111.16,111.77,109.88,110.59,156904,0
+CBT.US,D,20241003,000000,109.45,110.2699,108.615,108.94,171776,0
+CBT.US,D,20241004,000000,110.9,111.2,109.48,110.48,149464,0
+CBT.US,D,20241007,000000,109.67,110.81,109.08,110.8,156369,0
+CBT.US,D,20241008,000000,110.58,111.27,109.225,110.54,219635,0
+CBT.US,D,20241009,000000,110.77,112.02,110.01,110.9,217866,0
+CBT.US,D,20241010,000000,110.03,110.9,109.435,110.77,186588,0
+CBT.US,D,20241011,000000,111.17,112.82,111.03,112.41,153783,0
+CBT.US,D,20241014,000000,111.82,114.13,111.4,113.83,169667,0
+CBT.US,D,20241015,000000,113.26,115.49,113.0501,113.41,217796,0
+CBT.US,D,20241016,000000,113.85,117.14,113.85,116.05,264138,0
+CBT.US,D,20241017,000000,116.86,116.86,114.4044,114.88,275888,0
+CBT.US,D,20241018,000000,115.29,115.29,113.21,114.6,234028,0
+CBT.US,D,20241021,000000,114.65,114.65,112.56,112.86,215042,0
+CBT.US,D,20241022,000000,112.19,112.305,110.84,110.91,296451,0
+CBT.US,D,20241023,000000,110,110.77,108.33,109.19,284126,0
+CBT.US,D,20241024,000000,110.15,110.435,108.4,110.39,292987,0
+CBT.US,D,20241025,000000,110.45,111.54,109.13,109.26,264720,0
+CBT.US,D,20241028,000000,109.91,111.22,109.36,110.26,262243,0
+CBT.US,D,20241029,000000,109.6,109.6,108.51,108.87,469277,0
+CBT.US,D,20241030,000000,108.71,111.01,108.68,110.24,341840,0
+CBT.US,D,20241031,000000,109.98,110.5,107.79,107.83,491092,0
+CBT.US,D,20241101,000000,108.78,109.375,107.51,109.02,599616,0
+CBT.US,D,20241104,000000,108.8,111.4,108.8,110.09,723322,0
+CBT.US,D,20241105,000000,107.67,110.54,104.16,108.86,742142,0
+CBT.US,D,20241106,000000,115.01,117.37,114.2301,117,765167,0
+CBT.US,D,20241107,000000,117.09,117.46,115.44,116.6,499039,0
+CBT.US,D,20241108,000000,114.95,115.72,112.82,114.99,522848,0
+CBT.US,D,20241111,000000,114.565,117.25,114.4,116.5,654049,0
+CBT.US,D,20241112,000000,115.605,116.74,112.36,112.54,501770,0
+CBT.US,D,20241113,000000,113,113.82,110.92,110.95,515461,0
+CBT.US,D,20241114,000000,111.21,111.285,108.48,109.18,340451,0
+CBT.US,D,20241115,000000,109.555,110.45,108.5,108.81,234281,0
+CBT.US,D,20241118,000000,109.045,110.405,108.65,108.82,191822,0
+CBT.US,D,20241119,000000,107.0101,108.12,106.79,107.78,313125,0
+CBT.US,D,20241120,000000,107.535,107.84,105.915,107.21,684336,0
+CBT.US,D,20241121,000000,107.4283,109.45,107.34,108.67,336451,0
+CBT.US,D,20241122,000000,109.255,110.52,108.78,110.36,398012,0
+CBT.US,D,20241125,000000,111.56,114.71,111.25,113.55,492457,0
+CBT.US,D,20241126,000000,112.93,112.93,110.5,110.59,293919,0
+CBT.US,D,20241127,000000,110.84,112.49,109.37,109.5,386761,0
+CBT.US,D,20241129,000000,109.71,110.31,109.03,109.62,223914,0
+CBT.US,D,20241202,000000,110.245,113.15,108.74,112.42,437881,0
+CBT.US,D,20241203,000000,112.81,112.83,109.61,110.6,270765,0
+CBT.US,D,20241204,000000,113.75,115.16,107.38,107.61,515325,0
+CBT.US,D,20241205,000000,107.82,107.82,103.4,103.66,440338,0
+CBT.US,D,20241206,000000,104.65,105.39,103.78,105.03,340057,0
+CBT.US,D,20241209,000000,106.66,108.93,106,106.54,358102,0
+CBT.US,D,20241210,000000,106.53,107.99,105,105.92,350466,0
+CBT.US,D,20241211,000000,106.83,106.83,104.63,105.01,315320,0
+CBT.US,D,20241212,000000,104.46,105.72,103.89,104.09,244266,0
+CBT.US,D,20241213,000000,103.045,104.12,102.435,103.38,396741,0
+CBT.US,D,20241216,000000,103.03,103.7575,101.59,101.91,238424,0
+CBT.US,D,20241217,000000,101.28,101.74,99.8,100.09,447127,0
+CBT.US,D,20241218,000000,100.31,100.83,94.24,94.97,512094,0
+CBT.US,D,20241219,000000,95.12,96.39,92.59,92.81,520758,0
+CBT.US,D,20241220,000000,92.43,93.965,91.92,92.39,1531906,0
+CBT.US,D,20241223,000000,92.4,92.73,91.04,92.03,392746,0
+CBT.US,D,20241224,000000,92.1047,92.78,91.27,92.55,156776,0
+CBT.US,D,20241226,000000,91.92,93.16,91.6,92.74,212100,0
+CBT.US,D,20241227,000000,92.87,93.2412,91.0198,91.68,251689,0
+CBT.US,D,20241230,000000,91,91.405,89.91,90.64,289320,0
+CBT.US,D,20241231,000000,91.37,92.34,90.87,91.31,316059,0
+CBT.US,D,20250102,000000,91.495,92.205,88.83,88.88,275085,0
+CBT.US,D,20250103,000000,88.57,89.15,87.85,88.5,295180,0
+CBT.US,D,20250106,000000,88.75,90.3206,88.66,88.73,246085,0
+CBT.US,D,20250107,000000,88.87,89.29,87.7,88.72,333255,0
+CBT.US,D,20250108,000000,88,88.53,87.01,87.7,294120,0
+CBT.US,D,20250110,000000,85.6,87.16,85.04,86.71,366620,0
+CBT.US,D,20250113,000000,86.055,89.4,85.99,89.33,307150,0
+CBT.US,D,20250114,000000,89.7282,91,88.53,89.37,317469,0
+CBT.US,D,20250115,000000,91.06,91.8024,89.86,90.98,316982,0
+CBT.US,D,20250116,000000,91.56,91.56,89.53,90.2,268648,0
+CBT.US,D,20250117,000000,91.18,91.952,90,91.27,428655,0
+CBT.US,D,20250121,000000,91.845,92.89,91.845,92.51,272757,0
+CBT.US,D,20250122,000000,92.08,92.5909,90.465,91.58,283323,0
+CBT.US,D,20250123,000000,91.575,92.15,88.535,89.41,503990,0
+CBT.US,D,20250124,000000,89.205,89.79,87.8,88.31,466391,0
+CBT.US,D,20250127,000000,88.5,89.37,87.495,88.11,466432,0
+CBT.US,D,20250128,000000,88.095,88.75,87.58,87.8,379744,0
+CBT.US,D,20250129,000000,87.74,88.59,86.86,87.49,286341,0
+CBT.US,D,20250130,000000,87.52,88.555,86.5,87.24,366238,0
+CBT.US,D,20250131,000000,86.5,87.7031,85.4,86.47,513211,0
+CBT.US,D,20250203,000000,84.51,85.55,83.6,84.87,508974,0
+CBT.US,D,20250204,000000,85.82,89.16,84.305,88.19,692819,0
+CBT.US,D,20250205,000000,88.1,88.665,86.925,87.26,476686,0
+CBT.US,D,20250206,000000,87.75,89.0699,87.005,87.88,435015,0
+CBT.US,D,20250207,000000,87.935,87.97,85.74,86.21,484546,0
+CBT.US,D,20250210,000000,87.28,87.28,85.75,86.33,409962,0
+CBT.US,D,20250211,000000,85.96,86.59,85.59,86,424556,0
+CBT.US,D,20250212,000000,84.82,86.06,84.5326,85.6,461061,0
+CBT.US,D,20250213,000000,85.915,86.42,85.54,85.85,472967,0
+CBT.US,D,20250214,000000,86.665,87.86,86.205,86.6,433522,0
+CBT.US,D,20250218,000000,86.4,88.93,86.4,88.36,473226,0
+CBT.US,D,20250219,000000,87.155,88.495,86.535,88.34,373046,0
+CBT.US,D,20250220,000000,88.365,88.86,85.43,85.51,553036,0
+CBT.US,D,20250221,000000,86.045,86.25,84.28,84.47,629703,0
+CBT.US,D,20250224,000000,85.32,86.19,84.05,84.89,372182,0
+CBT.US,D,20250225,000000,85.01,87.16,85.01,87,561600,0
+CBT.US,D,20250226,000000,86.475,87.19,85.21,86.63,481851,0
+CBT.US,D,20250227,000000,86.28,86.78,85.02,85.44,525567,0
+CBT.US,D,20250228,000000,85.275,86.2,84.1,86,611236,0
+CBT.US,D,20250303,000000,86.21,86.27,81.3,81.91,505058,0
+CBT.US,D,20250304,000000,81.36,82.21,79.57,81.23,584298,0
+CBT.US,D,20250305,000000,81.73,83.06,80.95,82.91,413287,0
+CBT.US,D,20250306,000000,82.125,84.54,82.1,84.07,324277,0
+CBT.US,D,20250307,000000,83.42,84.9741,82.41,84.88,540064,0
+CBT.US,D,20250310,000000,84.92,89.15,84.25,86.53,812490,0
+CBT.US,D,20250311,000000,86.825,87.27,83.905,84.59,569546,0
+CBT.US,D,20250312,000000,85.265,85.64,80.38,81.12,453725,0
+CBT.US,D,20250313,000000,81.45,82.515,80.2075,81.62,314345,0
+CBT.US,D,20250314,000000,82.595,83.51,82.22,83.31,370747,0
+CBT.US,D,20250317,000000,83.085,84.55,82.86,84.09,314055,0
+CBT.US,D,20250318,000000,83.76,84.73,83.5227,84.42,415131,0
+CBT.US,D,20250319,000000,84.37,84.885,82.555,84.16,345681,0
+CBT.US,D,20250320,000000,82.43,83.88,82.315,82.55,285480,0
+CBT.US,D,20250321,000000,81.44,82.389,80.84,82.21,996165,0
+CBT.US,D,20250324,000000,83.47,84.11,82.96,84.07,262796,0
+CBT.US,D,20250325,000000,84.5,84.535,82.81,83.9,602423,0
+CBT.US,D,20250326,000000,83.915,84.41,83.05,83.57,314139,0
+CBT.US,D,20250327,000000,83.415,84.25,82.81,84.1,310367,0
+CBT.US,D,20250328,000000,84.115,84.115,81.8,82.27,217764,0
+CBT.US,D,20250331,000000,81.46,84.03,80.55,83.14,347037,0
+CBT.US,D,20250401,000000,82.7,84.25,81.5344,84,343830,0
+CBT.US,D,20250402,000000,83.225,84.44,82.6,84.35,215357,0
+CBT.US,D,20250403,000000,81.095,81.56,78.44,79.84,477398,0
+CBT.US,D,20250404,000000,77.05,78.59,75.51,78.27,702872,0
+CBT.US,D,20250407,000000,75.75,82.78,74.28,76.41,896481,0
+CBT.US,D,20250408,000000,78.5,78.5,73.63,74.8,715109,0
+CBT.US,D,20250409,000000,74.485,83,74.27,80.89,629458,0
+CBT.US,D,20250410,000000,77.41,78.27,75.26,77.35,447000,0
+CBT.US,D,20250411,000000,77,79.795,76.08,79.47,393818,0
+CBT.US,D,20250414,000000,79.615,80,77.84,79.11,403812,0
+CBT.US,D,20250415,000000,78.7,79.58,78.17,78.41,264358,0
+CBT.US,D,20250416,000000,79.04,80.61,77.35,78.32,354914,0
+CBT.US,D,20250417,000000,78.545,79.52,78.29,78.33,338411,0
+CBT.US,D,20250421,000000,77.75,77.96,76.05,77.15,243329,0
+CBT.US,D,20250422,000000,78.01,79.5225,77.61,79.26,557368,0
+CBT.US,D,20250423,000000,80,82.145,77.97,78.4,294043,0
+CBT.US,D,20250424,000000,78.6,79.88,78.185,79.51,301585,0
+CBT.US,D,20250425,000000,78.43,79.5188,78.17,79.2,265114,0
+CBT.US,D,20250428,000000,81.13,81.13,78.41,78.97,348074,0
+CBT.US,D,20250429,000000,78.88,79.6,78,78.72,651117,0
+CBT.US,D,20250430,000000,77.735,78.88,77.02,78.54,587897,0
+CBT.US,D,20250501,000000,78.41,78.63,77.04,77.22,599117,0
+CBT.US,D,20250502,000000,78.23,78.85108,76.92,77.99,506147,0
+CBT.US,D,20250505,000000,76.81,78.12,76.7,77.5,602081,0
+CBT.US,D,20250506,000000,73.9,75.1542,72.005,72.47,1180145,0
+CBT.US,D,20250507,000000,72.9,73.92,71.64,73,1070402,0
+CBT.US,D,20250508,000000,73.675,74.985,72.405,74.31,680828,0
+CBT.US,D,20250509,000000,74.435,75.29,73.8,73.97,381847,0
+CBT.US,D,20250512,000000,77.45,79.07,75.59,76.11,595658,0
+CBT.US,D,20250513,000000,76.19,77.0759,75.755,76.38,330551,0
+CBT.US,D,20250514,000000,76.325,76.37,75.14,75.31,376927,0
+CBT.US,D,20250515,000000,74.775,75.95,74.32,75.39,420235,0
+CBT.US,D,20250516,000000,75.27,76.91,75.19,76.59,393126,0
+CBT.US,D,20250519,000000,75.645,76.21,74.79,75.7,265513,0
+CBT.US,D,20250520,000000,75.6,76.21,75.045,75.41,584140,0
+CBT.US,D,20250521,000000,75.13,75.13,73.34,73.37,436026,0
+CBT.US,D,20250522,000000,73.1,74.335,72.77,74.05,399606,0
+CBT.US,D,20250523,000000,72.925,74.275,72.62,73.99,450380,0
+CBT.US,D,20250527,000000,74.84,76.36,74.48,76.22,378943,0
+CBT.US,D,20250528,000000,76.125,76.13,74.195,74.38,395406,0
+CBT.US,D,20250529,000000,75.3,75.44,74.16,75.14,276257,0
+CBT.US,D,20250530,000000,74.5,74.92,73.7932,74.69,471599,0
+CBT.US,D,20250602,000000,73.84,74.31,73.01,74.03,512727,0
+CBT.US,D,20250603,000000,73.93,75.78,73.24,75.28,312630,0
+CBT.US,D,20250604,000000,75.445,75.925,74.75,75.11,266638,0
+CBT.US,D,20250605,000000,75.275,75.47,74.385,74.95,244613,0
+CBT.US,D,20250606,000000,75.745,76.4,74.14,75.06,398357,0
+CBT.US,D,20250609,000000,75.52,77.52,75.3,76.62,364837,0
+CBT.US,D,20250610,000000,77.2,78.52,76.975,78.16,281606,0
+CBT.US,D,20250611,000000,78.505,78.62,77.03,77.7,277838,0
+CBT.US,D,20250612,000000,77.315,77.315,75.86,76.23,303279,0
+CBT.US,D,20250613,000000,75.13,76.155,74.063,74.72,322142,0
+CBT.US,D,20250616,000000,75.435,75.435,74.25,74.46,280396,0
+CBT.US,D,20250617,000000,73.66,74.39,72.995,73.03,363363,0
+CBT.US,D,20250618,000000,72.825,74.13,72.825,73.09,338855,0
+CBT.US,D,20250620,000000,73.11,73.82,72.71,73.19,655816,0
+CBT.US,D,20250623,000000,73.005,74.61,72.92,74.57,260416,0
+CBT.US,D,20250624,000000,74.76,75.91,74.51,75.51,536433,0
+CBT.US,D,20250625,000000,75.425,75.47,74.17,75.08,352846,0
+CBT.US,D,20250626,000000,75.8,76.45,75.24,76.39,437306,0
+CBT.US,D,20250627,000000,76.575,76.9256,75.84,76.45,913421,0
+CBT.US,D,20250630,000000,76.475,76.475,74.81,75,432425,0
+CBT.US,D,20250701,000000,74.59,78.6673,74.57,77.9,377969,0
+CBT.US,D,20250702,000000,78.06,79.21,77.64,78.93,264141,0
+CBT.US,D,20250703,000000,79.23,79.545,77.81,78.37,156613,0
+CBT.US,D,20250707,000000,78.014,78.24,76.17,76.37,271268,0
+CBT.US,D,20250708,000000,76.64,79.76,76.63,78.38,505060,0
+CBT.US,D,20250709,000000,78.395,78.9625,77.72,78.84,257243,0
+CBT.US,D,20250710,000000,78.83,79.61,78.29,79.06,468079,0
+CBT.US,D,20250711,000000,78.55,78.88,77.75,78.44,251520,0
+CBT.US,D,20250714,000000,78.585,78.585,77.2375,77.8,271067,0
+CBT.US,D,20250715,000000,77.91,78.35,76.15,76.19,372789,0
+CBT.US,D,20250716,000000,76.42,76.745,75.06,75.71,397786,0
+CBT.US,D,20250717,000000,75.665,76.5,75.665,76.26,313867,0
+CBT.US,D,20250718,000000,76.625,76.89,74.685,74.9,260358,0
+CBT.US,D,20250721,000000,75.485,75.83,74.92,75.03,322292,0
+CBT.US,D,20250722,000000,75.22,77.19,75.09,77.02,287919,0
+CBT.US,D,20250723,000000,77.78,78.61,77.1282,78.14,431873,0
+CBT.US,D,20250724,000000,77.42,77.42,75.25,75.47,368559,0
+CBT.US,D,20250725,000000,75.54,76.3,74.78,76.13,362169,0
+CBT.US,D,20250728,000000,75.9,76.12,75.1301,75.26,247136,0
+CBT.US,D,20250729,000000,75.675,75.735,74.15,74.57,316259,0
+CBT.US,D,20250730,000000,74.25,74.42,72.23,72.42,458797,0
+CBT.US,D,20250731,000000,71.525,72.28,70.96,72.18,526146,0
+CBT.US,D,20250801,000000,71.215,72.09,70.405,72,734837,0
+CBT.US,D,20250804,000000,72.45,73.99,72.45,73.71,582800,0
+CBT.US,D,20250805,000000,76.66,80.52,76.145,80.1,721197,0
+CBT.US,D,20250806,000000,80.315,80.57,77.51,77.84,606547,0
+CBT.US,D,20250807,000000,79.23,79.46,77.31,77.74,447501,0
+CBT.US,D,20250808,000000,77.77,78.955,77.59,78.02,271988,0
+CBT.US,D,20250811,000000,78.35,78.35,75.601,75.79,330289,0
+CBT.US,D,20250812,000000,76.305,78.57,76.1723,78.45,289314,0
+CBT.US,D,20250813,000000,78.88,82.27,78.8,82.05,453402,0
+CBT.US,D,20250814,000000,81.11,81.245,78.57,79.45,555862,0
+CBT.US,D,20250815,000000,79.545,80,77.91,78.15,497956,0
+CBT.US,D,20250818,000000,78.13,79.25,77.87,78.58,287589,0
+CBT.US,D,20250819,000000,79.22,80.155,78.84,79.4,324605,0
+CBT.US,D,20250820,000000,79.77,80.45,79.14,79.23,328103,0
+CBT.US,D,20250821,000000,79.03,79.6,78.4976,79.1,335475,0
+CBT.US,D,20250822,000000,79.755,83.71,79.635,82.94,366335,0
+CBT.US,D,20250825,000000,82.3,82.585,81.13,81.56,215073,0
+CBT.US,D,20250826,000000,81.34,82.08,81.32,81.56,210967,0
+CBT.US,D,20250827,000000,81.78,82.4,80.78,81.95,309523,0
+CBT.US,D,20250828,000000,81.99,82.26,80.72,81.77,251480,0
+CBT.US,D,20250829,000000,80.96,82.35,80.81,81.56,349240,0
+CBT.US,D,20250902,000000,80.685,80.93,79.75,80.81,297055,0
+CBT.US,D,20250903,000000,80.525,80.93,79.955,80.39,193849,0
+CBT.US,D,20250904,000000,80.425,81.19,79.61,81.02,288077,0
+CBT.US,D,20250905,000000,81.8,82.8,80.14,81.05,363119,0
+CBT.US,D,20250908,000000,81.44,81.44,78.945,81.1,292837,0
+CBT.US,D,20250909,000000,80.765,81.06,79.81,80.44,266546,0
+CBT.US,D,20250910,000000,80.315,80.975,79.09,79.17,375511,0
+CBT.US,D,20250911,000000,79.6,81.57,79.11,81.47,343632,0
+CBT.US,D,20250912,000000,81.45,81.725,78.945,79,317280,0
+CBT.US,D,20250915,000000,79.46,80,78.44,78.93,284114,0
+CBT.US,D,20250916,000000,79.085,79.17,77.765,77.91,306218,0
+CBT.US,D,20250917,000000,77.6,80.37,76.69,76.97,361514,0
+CBT.US,D,20250918,000000,78.09,78.46,76.93,78.09,234987,0
+CBT.US,D,20250919,000000,78.08,78.26,76.62,77.51,870553,0
+CBT.US,D,20250922,000000,76.92,77.105,75.58,76.26,242766,0
+CBT.US,D,20250923,000000,76.75,77.18,76.24,76.46,326444,0
+CBT.US,D,20250924,000000,77,77.335,75.79,75.9,320321,0
+CBT.US,D,20250925,000000,75.55,75.82,74.805,75.51,506200,0
+CBT.US,D,20250926,000000,75.83,77.9,75.66,77.23,340904,0
+CBT.US,D,20250929,000000,77.25,77.56,75.81,76.21,291203,0
+CBT.US,D,20250930,000000,76.02,76.7,75.56,76.05,396338,0
+CBT.US,D,20251001,000000,75.62,76.12,74.895,75.28,416095,0
+CBT.US,D,20251002,000000,75.27,76.12,74.925,75.6,304798,0
+CBT.US,D,20251003,000000,75.34,76.14,74.9,75.17,275516,0
+CBT.US,D,20251006,000000,75.48,76.05,75,75.49,261067,0
+CBT.US,D,20251007,000000,75.395,75.77,73.085,73.4,606561,0
+CBT.US,D,20251008,000000,73.215,73.82,72.585,73.03,276610,0
+CBT.US,D,20251009,000000,72.865,73.22,71.07,71.24,505393,0
+CBT.US,D,20251010,000000,71.92,71.95,69.045,69.18,564314,0
+CBT.US,D,20251013,000000,70.13,70.92,69.56,69.58,379096,0
+CBT.US,D,20251014,000000,68.06,68.3,66.5,68.09,924641,0
+CBT.US,D,20251015,000000,68.785,69.62,68.03,68.45,632059,0
+CBT.US,D,20251016,000000,68.49,69.575,67.68,69.12,531103,0
+CBT.US,D,20251017,000000,69.16,69.74,68.67,69.65,373245,0
+CBT.US,D,20251020,000000,70.05,70.66,69.56,70.61,269535,0
+CBT.US,D,20251021,000000,70.33,71.55,70.33,71.05,295091,0
+CBT.US,D,20251022,000000,71.145,72.235,70.97,71.04,268629,0
+CBT.US,D,20251023,000000,71.545,72.37,70.9,71.1,245817,0
+CBT.US,D,20251024,000000,71.44,71.825,71.05,71.34,264348,0
+CBT.US,D,20251027,000000,71.52,71.8553,70.95,71.07,294499,0
+CBT.US,D,20251028,000000,70.895,71.5,70.52,71,304874,0
+CBT.US,D,20251029,000000,70.95,71.395,68.46,69.08,444580,0
+CBT.US,D,20251030,000000,68.49,68.91,67.24,67.56,402020,0
+CBT.US,D,20251031,000000,67.44,67.735,65.59,67.48,649514,0
+CBT.US,D,20251103,000000,66.8,67.36,65.4,65.9,1023877,0
+CBT.US,D,20251104,000000,63,66.4879,61.18,61.24,924432,0
+CBT.US,D,20251105,000000,61.47,61.8235,59.6,60.47,929875,0
+CBT.US,D,20251106,000000,60.245,60.46,58.99,59.33,520621,0
+CBT.US,D,20251107,000000,59.475,61.53,59.43,61.48,621427,0
+CBT.US,D,20251110,000000,61.745,62.0233,60.25,61.09,449601,0
+CBT.US,D,20251111,000000,61.43,61.45,60.03,61.41,373696,0
+CBT.US,D,20251112,000000,61.585,61.83,60.9501,61.48,565049,0
+CBT.US,D,20251113,000000,61.88,62.57,61.505,62.22,454294,0
+CBT.US,D,20251114,000000,61.5,62,60.75,61.6,467110,0
+CBT.US,D,20251117,000000,61.715,61.715,59.36,59.45,343181,0
+CBT.US,D,20251118,000000,59.44,60.84,59.4001,60.25,524672,0
+CBT.US,D,20251119,000000,60.69,60.8,59.115,59.76,386010,0
+CBT.US,D,20251120,000000,59.895,60.46,58.33,58.71,386129,0
+CBT.US,D,20251121,000000,60,62.4,59.34,61.71,472400,0
+CBT.US,D,20251124,000000,61.24,62.0966,60.68,61.81,490087,0
+CBT.US,D,20251125,000000,62.25,64.39,61.72,64.1,433872,0
+CBT.US,D,20251126,000000,63.84,64.38,63.25,63.8,454338,0
+CBT.US,D,20251128,000000,63.02,63.25,61.78,62.57,317360,0
+CBT.US,D,20251201,000000,62.01,64.15,62.01,63.32,517066,0
+CBT.US,D,20251202,000000,64.1,64.29,63.04,63.95,550079,0
+CBT.US,D,20251203,000000,64.4,65.5055,63.72,64.54,551347,0
+CBT.US,D,20251204,000000,64.55,65.62,64.03,64.1,491664,0
+CBT.US,D,20251205,000000,64.125,65.585,63.24,65.33,518646,0
+CBT.US,D,20251208,000000,65.34,65.34,64.1875,64.54,589316,0
+CBT.US,D,20251209,000000,64.8,66.11,64.48,65.67,749564,0
+CBT.US,D,20251210,000000,65.86,68.57,65.75,68.53,810781,0
+CBT.US,D,20251211,000000,68.63,69.39,67.38,68.55,739484,0
+CBT.US,D,20251212,000000,68.58,69.7493,68.13,68.34,579588,0
+CBT.US,D,20251215,000000,68.575,68.98,67.9,68.7,560510,0
+CBT.US,D,20251216,000000,68.455,68.55,67.36,68,617282,0
+CBT.US,D,20251217,000000,67.595,68.83,67.25,67.53,366030,0
+CBT.US,D,20251218,000000,68.21,68.62,67.105,67.42,418717,0
+CBT.US,D,20251219,000000,67.195,67.615,65.15,66.13,1680167,0
+CBT.US,D,20251222,000000,65.965,66.61,65.33,65.7,488624,0
+CBT.US,D,20251223,000000,66.14,66.14,64.45,65.43,331780,0
+CBT.US,D,20251224,000000,65.445,66.14,65.375,66.14,150457,0
+CBT.US,D,20251226,000000,66.3,66.65,65.86,66.49,205546,0
+CBT.US,D,20251229,000000,66.31,66.485,65.86,66.13,433978,0
+CBT.US,D,20251230,000000,65.95,66.71,65.61,66.43,316436,0
+CBT.US,D,20251231,000000,66.24,66.76,65.87,66.28,351312,0
+CBT.US,D,20260102,000000,66.58,67.33,65.65,67.05,344399,0
+CBT.US,D,20260105,000000,66.875,70.25,66.372,69.52,510570,0
+CBT.US,D,20260106,000000,69,70.48,68.82,70.18,381969,0
+CBT.US,D,20260107,000000,70.99,70.99,69.12,70.08,414008,0
+CBT.US,D,20260108,000000,69.32,72.3572,69.2125,71.8,405165,0
+CBT.US,D,20260109,000000,72.05,73.18,71.1,72.83,310948,0
+CBT.US,D,20260112,000000,72.85,73.49,72.19,73.05,309927,0
+CBT.US,D,20260113,000000,73.225,73.3425,71.56,71.66,434341,0
+CBT.US,D,20260114,000000,71.93,73.535,71.85,72.75,386326,0
+CBT.US,D,20260115,000000,73.19,74.06,72.1711,73.56,370672,0
+CBT.US,D,20260116,000000,72.5,72.97,70.74,70.92,352716,0
+CBT.US,D,20260120,000000,69.55,70.23,68.86,69.35,453733,0
+CBT.US,D,20260121,000000,69.79,73.55,69.79,72.5,434940,0
+CBT.US,D,20260122,000000,72.92,73.32,72.3,72.96,377705,0
+CBT.US,D,20260123,000000,73.165,73.3675,71.95043,72.91,332146,0
+CBT.US,D,20260126,000000,73.33,73.38,71.19,71.25,435951,0
+CBT.US,D,20260127,000000,71.125,72.25,71.125,71.56,342222,0
+CBT.US,D,20260128,000000,71.765,72.695,71.04,71.49,555007,0
+CBT.US,D,20260129,000000,71.465,72.305,70.5,72.23,611037,0
+CBT.US,D,20260130,000000,72.07,73.01,71.44,72.19,1371259,0
+CBT.US,D,20260202,000000,72,73.57,71.5547,72.86,498660,0
+CBT.US,D,20260203,000000,72.9,74.92,70.83,71.29,718037,0
+CBT.US,D,20260204,000000,74.77,81.15,71.28,78.73,1257463,0
+CBT.US,D,20260205,000000,77.835,78.115,74.8,76.25,719006,0
+CBT.US,D,20260206,000000,76.795,77.33,74.22,74.58,653488,0
+CBT.US,D,20260209,000000,76,76.09,72.985,74.59,489559,0
+CBT.US,D,20260210,000000,74.15,76.04,73.465,75.76,503944,0
+CBT.US,D,20260211,000000,75.9,77.69,75.49,75.93,492478,0
+CBT.US,D,20260212,000000,76.73,77.45,75.65,76.66,507784,0
+CBT.US,D,20260213,000000,76.38,77.13,75.52,76.19,502369,0
+CBT.US,D,20260217,000000,76.55,76.66,73.6456,74.82,521537,0
+CBT.US,D,20260218,000000,75.02,76.6725,75.02,75.35,325540,0
diff --git a/daily/us/nyse stocks/1/cfg.us.txt b/daily/us/nyse stocks/1/cfg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..21cd49b68f7c6a2c0852b7c67b6cde29b37846f1
--- /dev/null
+++ b/daily/us/nyse stocks/1/cfg.us.txt	
@@ -0,0 +1,2868 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CFG.US,D,20140924,000000,16.7019,18.0399,16.5874,17.9314,77816428.720708,0
+CFG.US,D,20140925,000000,17.527,18.1878,17.44,17.9049,10851653.542317,0
+CFG.US,D,20140926,000000,17.9871,18.1554,17.7972,18.0615,3223682.9935758,0
+CFG.US,D,20140929,000000,17.9773,18.2181,17.7972,18.0477,6220659.0076517,0
+CFG.US,D,20140930,000000,17.947,18.3111,17.9049,18.1956,5281646.2324063,0
+CFG.US,D,20141001,000000,18.0399,18.3404,17.9528,18.2103,5040164.7871382,0
+CFG.US,D,20141002,000000,18.129,18.3277,18.1016,18.129,4017942.580317,0
+CFG.US,D,20141003,000000,18.1632,18.2337,17.8745,18.0477,2041424.3375198,0
+CFG.US,D,20141006,000000,18.0859,18.1554,17.5653,17.5877,1555492.4546925,0
+CFG.US,D,20141007,000000,17.527,17.6661,17.2932,17.4938,1942083.6536091,0
+CFG.US,D,20141008,000000,17.1787,17.9871,17.1787,17.6719,2122916.3306781,0
+CFG.US,D,20141009,000000,17.8677,17.8677,17.2765,17.4654,1582081.5890273,0
+CFG.US,D,20141010,000000,17.3939,17.527,17.2011,17.3098,1189493.1482837,0
+CFG.US,D,20141013,000000,17.1933,17.6015,17.1855,17.44,1779951.7456031,0
+CFG.US,D,20141014,000000,17.4772,17.7032,17.3235,17.44,2067005.0770193,0
+CFG.US,D,20141015,000000,17.1933,17.2442,16.7019,16.9741,4383542.4111629,0
+CFG.US,D,20141016,000000,16.7107,17.0544,16.6804,16.9349,3997828.8324727,0
+CFG.US,D,20141017,000000,17.0308,17.1443,16.882,17.0308,3540673.4936482,0
+CFG.US,D,20141020,000000,16.9496,17.3861,16.9496,17.3861,2407895.6585323,0
+CFG.US,D,20141021,000000,17.1787,17.8139,17.1787,17.7278,1500276.9628197,0
+CFG.US,D,20141022,000000,17.6944,17.8677,17.4027,17.5584,1138754.6434101,0
+CFG.US,D,20141023,000000,17.8451,17.9314,17.5496,17.8882,1485691.5072284,0
+CFG.US,D,20141024,000000,18.1144,18.2485,17.6876,18.0067,1747807.7554229,0
+CFG.US,D,20141027,000000,17.9871,18.0135,17.6592,17.7532,3731452.1927248,0
+CFG.US,D,20141028,000000,17.993,18.3277,17.8139,18.0859,1931615.5548428,0
+CFG.US,D,20141029,000000,18.1388,18.2778,18.0233,18.2415,1676396.6455876,0
+CFG.US,D,20141030,000000,18.2485,18.405,18.1016,18.2103,1484934.4448445,0
+CFG.US,D,20141031,000000,18.3277,18.5822,18.1554,18.3473,1594400.9658499,0
+CFG.US,D,20141103,000000,18.2485,18.6449,17.993,18.6449,2351687.0969737,0
+CFG.US,D,20141104,000000,18.5215,18.6517,18.2759,18.4138,1890080.3130658,0
+CFG.US,D,20141105,000000,18.3708,18.6839,18.3708,18.6449,1406972.3444479,0
+CFG.US,D,20141106,000000,18.7055,19.0814,18.5274,18.9551,1295638.1985601,0
+CFG.US,D,20141107,000000,19.098,19.098,18.6919,18.6987,769964.1164441,0
+CFG.US,D,20141110,000000,18.7525,18.9169,18.5274,18.6839,1962869.664677,0
+CFG.US,D,20141111,000000,18.6987,18.8935,18.5274,18.6751,843820.09845861,0
+CFG.US,D,20141112,000000,18.5274,18.7055,18.3385,18.6145,1206023.8761814,0
+CFG.US,D,20141113,000000,18.4295,18.6919,18.3952,18.5822,1473778.7577051,0
+CFG.US,D,20141114,000000,18.5215,18.7221,18.5215,18.6919,1424797.5366377,0
+CFG.US,D,20141117,000000,18.8083,18.8083,18.3806,18.7221,1272111.0290899,0
+CFG.US,D,20141118,000000,18.7525,18.7525,18.4961,18.5117,751187.74331039,0
+CFG.US,D,20141119,000000,18.5676,18.7221,18.3385,18.5039,1041868.0267684,0
+CFG.US,D,20141120,000000,18.3904,18.6243,18.3326,18.4961,955982.82409457,0
+CFG.US,D,20141121,000000,18.6839,18.8875,18.4863,18.544,929668.52077366,0
+CFG.US,D,20141124,000000,18.5676,19.004,18.4697,18.9169,1072727.7694228,0
+CFG.US,D,20141125,000000,18.9101,18.9551,18.7378,18.7457,899376.83032632,0
+CFG.US,D,20141126,000000,18.8083,18.9326,18.6605,18.9023,902065.88322042,0
+CFG.US,D,20141128,000000,18.8611,19.5717,18.7613,19.2126,914491.51441273,0
+CFG.US,D,20141201,000000,19.2057,19.4259,18.3268,18.7055,2925978.6832763,0
+CFG.US,D,20141202,000000,18.7378,19.0569,18.5676,18.8787,1755226.1494442,0
+CFG.US,D,20141203,000000,18.9816,19.1851,18.8699,18.9023,2377271.9231797,0
+CFG.US,D,20141204,000000,18.9727,19.1577,18.7946,19.0354,1838080.0375523,0
+CFG.US,D,20141205,000000,19.0735,19.6755,19.0735,19.6197,1292610.970701,0
+CFG.US,D,20141208,000000,19.5639,19.6109,19.2556,19.5335,2877699.3540548,0
+CFG.US,D,20141209,000000,19.2762,19.7597,19.1127,19.6285,1463583.4465994,0
+CFG.US,D,20141210,000000,19.6197,19.8223,19.2057,19.2282,808804.17526721,0
+CFG.US,D,20141211,000000,19.3838,19.7215,19.1195,19.2595,2190900.7370914,0
+CFG.US,D,20141212,000000,19.1264,19.3701,19.0354,19.0814,1218812.2025779,0
+CFG.US,D,20141215,000000,19.2556,19.3535,18.9326,19.1069,1506477.5182963,0
+CFG.US,D,20141216,000000,19.1362,19.4093,18.8935,18.9169,1684313.6178051,0
+CFG.US,D,20141217,000000,18.8935,19.3467,18.8935,19.1577,2769425.1296783,0
+CFG.US,D,20141218,000000,19.3095,19.6109,19.2556,19.5639,2266942.0854207,0
+CFG.US,D,20141219,000000,19.5335,19.9721,19.3779,19.5032,9643647.6134706,0
+CFG.US,D,20141222,000000,19.6285,19.7215,19.238,19.5796,2165820.6191413,0
+CFG.US,D,20141223,000000,19.7773,19.8918,19.5962,19.8478,1505615.2232193,0
+CFG.US,D,20141224,000000,19.8556,19.9633,19.6432,19.8996,701471.93674497,0
+CFG.US,D,20141226,000000,19.8996,19.8996,19.697,19.7411,389736.94126505,0
+CFG.US,D,20141229,000000,19.6598,19.8996,19.6432,19.7901,1372821.7813634,0
+CFG.US,D,20141230,000000,19.8879,19.8918,19.6285,19.652,656081.90903732,0
+CFG.US,D,20141231,000000,19.697,19.7215,19.3701,19.3917,796830.12514603,0
+CFG.US,D,20150102,000000,19.4798,19.5032,18.9483,19.3153,824943.60101501,0
+CFG.US,D,20150105,000000,19.1763,19.2556,18.5968,18.8611,1705384.6766531,0
+CFG.US,D,20150106,000000,18.8543,18.8935,18.4863,18.6517,2659933.0667571,0
+CFG.US,D,20150107,000000,18.7143,18.825,18.5587,18.7221,1487220.9571457,0
+CFG.US,D,20150108,000000,18.779,19.098,18.6751,18.8611,847893.5231884,0
+CFG.US,D,20150109,000000,18.8406,18.8611,18.5518,18.636,929020.77778929,0
+CFG.US,D,20150112,000000,18.5676,18.7525,18.4295,18.6302,1206396.7881519,0
+CFG.US,D,20150113,000000,18.6751,18.8699,18.4217,18.6243,1269130.7983559,0
+CFG.US,D,20150114,000000,18.4138,18.5215,18.0203,18.2837,1233826.7623544,0
+CFG.US,D,20150115,000000,18.2318,18.4217,17.6846,17.9108,1997187.7827291,0
+CFG.US,D,20150116,000000,17.8109,18.1261,17.7786,18.0918,2502163.7179676,0
+CFG.US,D,20150120,000000,18.0673,18.6066,17.8726,18.0203,2233161.3692768,0
+CFG.US,D,20150121,000000,17.9959,18.404,17.9509,18.1614,1009276.5422235,0
+CFG.US,D,20150122,000000,18.178,18.8474,18.1614,18.8328,623675.34796277,0
+CFG.US,D,20150123,000000,18.6839,18.7525,18.4609,18.4961,841688.8810053,0
+CFG.US,D,20150126,000000,18.5274,18.9649,18.3542,18.7946,1496920.7550852,0
+CFG.US,D,20150127,000000,18.6145,19.2214,18.5352,18.8406,1676901.3538435,0
+CFG.US,D,20150128,000000,18.8543,18.9982,18.5968,18.6145,1647553.6926037,0
+CFG.US,D,20150129,000000,18.6605,18.9982,18.1446,18.9101,2331217.8056616,0
+CFG.US,D,20150130,000000,18.8014,18.9101,18.5744,18.6449,2412880.4188174,0
+CFG.US,D,20150202,000000,18.6066,18.8474,18.4785,18.7221,1853371.471696,0
+CFG.US,D,20150203,000000,18.73,19.1538,18.6449,19.0286,1725544.3999459,0
+CFG.US,D,20150204,000000,19.0128,19.099,18.7457,18.8083,1407285.9991738,0
+CFG.US,D,20150205,000000,18.8709,19.1205,18.7868,19.0745,1256869.6571012,0
+CFG.US,D,20150206,000000,19.1205,19.5845,18.9737,19.193,2231865.883308,0
+CFG.US,D,20150209,000000,19.1783,19.2154,18.8885,19.005,997745.8997604,0
+CFG.US,D,20150210,000000,19.3721,19.5531,19.2154,19.4446,1767851.0075797,0
+CFG.US,D,20150211,000000,19.4895,19.5845,19.2312,19.5591,1778278.2392807,0
+CFG.US,D,20150212,000000,19.4288,19.8762,19.3877,19.8438,1257442.8176915,0
+CFG.US,D,20150213,000000,19.8037,20.11,19.6941,19.9359,1486544.6072157,0
+CFG.US,D,20150217,000000,20.1394,20.1659,19.7871,20.021,2306814.0376416,0
+CFG.US,D,20150218,000000,20.0788,20.0788,19.6314,19.7459,2276653.1218031,0
+CFG.US,D,20150219,000000,19.6011,19.7557,19.468,19.6011,1144844.8578105,0
+CFG.US,D,20150220,000000,19.6648,19.7871,19.4748,19.7803,950761.03483098,0
+CFG.US,D,20150223,000000,19.6648,19.6648,19.3251,19.514,949196.84790815,0
+CFG.US,D,20150224,000000,19.4357,19.6402,19.4044,19.5297,677431.88560578,0
+CFG.US,D,20150225,000000,19.4827,19.5845,19.3643,19.5531,782018.87901917,0
+CFG.US,D,20150226,000000,19.5365,19.5845,19.2791,19.468,897286.47993827,0
+CFG.US,D,20150227,000000,19.4288,19.5845,19.3565,19.4602,598112.99864264,0
+CFG.US,D,20150302,000000,19.4288,19.7254,19.2879,19.468,1798502.3282013,0
+CFG.US,D,20150303,000000,19.4446,19.6236,19.2566,19.6158,1155895.3122568,0
+CFG.US,D,20150304,000000,19.4895,19.5747,19.193,19.5062,2274132.6455532,0
+CFG.US,D,20150305,000000,19.4983,19.835,19.2791,19.8194,2500972.4430152,0
+CFG.US,D,20150306,000000,19.607,20.2099,19.5443,19.9769,1968530.7748921,0
+CFG.US,D,20150309,000000,19.9515,19.9985,19.6716,19.7655,2413404.5389294,0
+CFG.US,D,20150310,000000,19.5443,19.7381,19.421,19.5845,1830923.1927487,0
+CFG.US,D,20150311,000000,19.5845,19.7939,19.5845,19.6716,1069218.3101936,0
+CFG.US,D,20150312,000000,19.6794,20.1933,19.5747,19.9701,2735978.5017929,0
+CFG.US,D,20150313,000000,19.7186,19.7655,19.1381,19.4044,4443464.767277,0
+CFG.US,D,20150316,000000,19.5297,19.835,19.4044,19.8272,1514983.9979301,0
+CFG.US,D,20150317,000000,19.7254,20.0621,19.5062,20.0553,1564000.9776796,0
+CFG.US,D,20150318,000000,19.9359,20.2413,19.6648,19.7303,1644806.4041416,0
+CFG.US,D,20150319,000000,19.5845,19.7303,19.193,19.4288,2329536.1259262,0
+CFG.US,D,20150320,000000,19.4044,19.6011,19.3799,19.4288,8417421.103578,0
+CFG.US,D,20150323,000000,19.468,19.7733,19.2018,19.3956,4816589.2465138,0
+CFG.US,D,20150324,000000,19.3495,19.5219,18.9904,19.052,3392501.775135,0
+CFG.US,D,20150325,000000,19.0128,19.1381,18.6751,18.8014,6398334.7039293,0
+CFG.US,D,20150326,000000,18.8338,19.0286,18.6683,18.8935,79771964.790524,0
+CFG.US,D,20150327,000000,18.8885,19.2242,18.8797,19.1783,11800470.326518,0
+CFG.US,D,20150330,000000,19.2703,19.3349,18.9247,19.052,6974175.1520053,0
+CFG.US,D,20150331,000000,18.9483,19.0286,18.8338,18.9033,5037812.8875325,0
+CFG.US,D,20150401,000000,18.9111,19.1597,18.8259,19.0833,6828015.1147795,0
+CFG.US,D,20150402,000000,19.1283,19.3349,18.9982,19.2879,7690693.3205023,0
+CFG.US,D,20150406,000000,19.1783,19.4288,19.0216,19.3877,4746640.1559382,0
+CFG.US,D,20150407,000000,19.3643,19.5845,19.3495,19.5062,7343554.1647111,0
+CFG.US,D,20150408,000000,19.5845,19.6569,19.4895,19.5845,5669826.138485,0
+CFG.US,D,20150409,000000,19.5845,19.6941,19.5297,19.6158,4576498.3031412,0
+CFG.US,D,20150410,000000,19.607,19.8194,19.5591,19.6716,3327525.1847249,0
+CFG.US,D,20150413,000000,19.7303,19.9437,19.5669,19.9359,5696632.8899423,0
+CFG.US,D,20150414,000000,19.6872,19.7803,19.6011,19.6941,2375361.3878788,0
+CFG.US,D,20150415,000000,19.7019,20.1012,19.6011,20.0553,4724819.1864426,0
+CFG.US,D,20150416,000000,20.0553,20.0788,19.7381,19.9701,2515992.1111749,0
+CFG.US,D,20150417,000000,19.8037,19.9036,19.6158,19.6794,1664334.7312761,0
+CFG.US,D,20150420,000000,19.7303,19.8037,19.5591,19.6716,3357305.0151798,0
+CFG.US,D,20150421,000000,19.8674,19.9437,19.5531,19.6158,4460086.4243948,0
+CFG.US,D,20150422,000000,20.0132,20.3508,19.5219,19.9701,4548519.6885876,0
+CFG.US,D,20150423,000000,20.1012,20.1659,19.8037,20.0876,3128510.7503217,0
+CFG.US,D,20150424,000000,20.1012,20.1483,19.8037,20.0298,2448889.4116946,0
+CFG.US,D,20150427,000000,20.1571,20.2413,19.9603,19.9603,6182729.2627072,0
+CFG.US,D,20150428,000000,19.9985,20.2325,19.8888,20.1933,3264713.5270969,0
+CFG.US,D,20150429,000000,20.1012,20.5926,20.0553,20.4379,4489417.7388086,0
+CFG.US,D,20150430,000000,20.3597,20.5104,20.1179,20.4057,3447005.1583956,0
+CFG.US,D,20150501,000000,20.5632,20.6817,20.3743,20.4301,2658460.8307311,0
+CFG.US,D,20150504,000000,20.4869,20.7472,20.4213,20.6817,2067663.03677,0
+CFG.US,D,20150505,000000,20.5544,20.8138,20.5544,20.6357,2751801.2077849,0
+CFG.US,D,20150506,000000,20.6719,20.7864,20.2755,20.3284,3324667.5551865,0
+CFG.US,D,20150507,000000,20.3078,20.4135,20.1385,20.4057,3812771.5225324,0
+CFG.US,D,20150508,000000,20.577,20.6357,20.11,20.298,4193949.8786554,0
+CFG.US,D,20150511,000000,20.3146,20.5936,20.3146,20.5036,6199181.3215043,0
+CFG.US,D,20150512,000000,20.4615,20.6435,20.4135,20.5632,4484153.0391265,0
+CFG.US,D,20150513,000000,20.6719,20.7698,20.4379,20.6299,4491897.3479932,0
+CFG.US,D,20150514,000000,20.8227,20.9117,20.5544,20.8227,3257020.3020617,0
+CFG.US,D,20150515,000000,20.7991,20.9029,20.3655,20.39,2882677.9842801,0
+CFG.US,D,20150518,000000,20.4379,20.7472,20.3597,20.6817,2775344.7240812,0
+CFG.US,D,20150519,000000,20.4703,21.1466,20.3989,21.1241,4170555.5271473,0
+CFG.US,D,20150520,000000,20.9568,21.1936,20.9489,21.0351,4362697.1428504,0
+CFG.US,D,20150521,000000,21.0419,21.1594,20.806,21.1075,6871361.7892242,0
+CFG.US,D,20150522,000000,21.1388,21.2249,20.9968,21.1682,4050509.5446227,0
+CFG.US,D,20150526,000000,21.1319,21.2249,20.9656,20.9968,7542064.9125349,0
+CFG.US,D,20150527,000000,21.0497,21.1682,20.9117,21.0497,5624785.5241853,0
+CFG.US,D,20150528,000000,21.0497,21.1682,20.9029,21.1006,3910162.8474302,0
+CFG.US,D,20150529,000000,21.1466,21.1936,20.8961,21.1075,14829836.554843,0
+CFG.US,D,20150601,000000,21.1594,21.2494,21.0115,21.1936,5163443.3545249,0
+CFG.US,D,20150602,000000,21.2327,21.4989,21.1936,21.3825,4830236.8029574,0
+CFG.US,D,20150603,000000,21.4921,21.7603,21.4216,21.7201,8086655.3374831,0
+CFG.US,D,20150604,000000,21.6517,21.9149,21.6517,21.823,7781337.4929257,0
+CFG.US,D,20150605,000000,21.8523,22.2938,21.4677,22.2702,8964714.8848932,0
+CFG.US,D,20150608,000000,22.3251,22.5775,22.0197,22.052,15255961.531015,0
+CFG.US,D,20150609,000000,22.0276,22.0892,21.4677,22.0804,10571520.026726,0
+CFG.US,D,20150610,000000,22.1773,22.2614,21.8866,22.0197,9722629.3471454,0
+CFG.US,D,20150611,000000,22.0892,22.1547,21.5949,21.6428,13139165.04336,0
+CFG.US,D,20150612,000000,21.6262,21.7359,21.4921,21.6566,10694633.082499,0
+CFG.US,D,20150615,000000,21.5244,22.0109,21.5166,21.9483,7853443.3428704,0
+CFG.US,D,20150616,000000,21.9023,22.2478,21.8063,22.2145,6383696.1211532,0
+CFG.US,D,20150617,000000,22.2614,22.3427,21.8954,21.9483,8686229.3337088,0
+CFG.US,D,20150618,000000,21.9649,22.1137,21.7045,22.0726,7843774.1952299,0
+CFG.US,D,20150619,000000,22.0726,22.3809,22.0334,22.1695,37175500.344647,0
+CFG.US,D,20150622,000000,22.3251,22.4425,22.1547,22.2311,4699173.0596387,0
+CFG.US,D,20150623,000000,22.3163,22.4347,22.0676,22.1695,6502284.1711247,0
+CFG.US,D,20150624,000000,22.097,22.2702,22.004,22.0588,3402237.3317566,0
+CFG.US,D,20150625,000000,21.9805,22.052,21.453,21.5313,6376955.0987386,0
+CFG.US,D,20150626,000000,21.5244,21.7201,21.4383,21.6566,12192738.982476,0
+CFG.US,D,20150629,000000,21.3962,21.5391,21.0771,21.176,3843363.5859094,0
+CFG.US,D,20150630,000000,21.3962,21.9149,21.2161,21.4765,7051587.590374,0
+CFG.US,D,20150701,000000,21.6517,21.8152,21.4989,21.5792,3609130.9363418,0
+CFG.US,D,20150702,000000,21.5704,21.6018,21.1682,21.3502,2744170.3050242,0
+CFG.US,D,20150706,000000,21.176,21.2641,20.9744,21.2425,4313233.6904129,0
+CFG.US,D,20150707,000000,21.2425,21.2641,20.7903,21.0262,4555730.6822527,0
+CFG.US,D,20150708,000000,20.9029,21.0027,20.806,20.9489,4580270.3332647,0
+CFG.US,D,20150709,000000,21.1594,21.2563,21.0771,21.2161,2792876.6950777,0
+CFG.US,D,20150710,000000,21.4304,21.5077,21.2719,21.4677,2247473.0155308,0
+CFG.US,D,20150713,000000,21.6262,21.7818,21.3825,21.4304,2638751.6668328,0
+CFG.US,D,20150714,000000,21.4677,21.6869,21.4128,21.6634,4276749.6179021,0
+CFG.US,D,20150715,000000,21.823,22.0197,21.7201,21.8602,2996012.5730124,0
+CFG.US,D,20150716,000000,21.9307,22.1371,21.7897,22.1049,2848059.4932983,0
+CFG.US,D,20150717,000000,22.0804,22.1616,21.8954,21.9483,3975867.8932786,0
+CFG.US,D,20150720,000000,21.9649,22.1547,21.9149,21.9884,5253853.5629996,0
+CFG.US,D,20150721,000000,20.8627,21.6869,20.0377,21.0115,13182827.415884,0
+CFG.US,D,20150722,000000,20.99,21.4383,20.9264,21.2641,4869441.600338,0
+CFG.US,D,20150723,000000,21.2807,21.4677,20.7384,20.7991,3910251.7332971,0
+CFG.US,D,20150724,000000,20.8227,20.9568,20.5427,20.5632,2535497.9614235,0
+CFG.US,D,20150727,000000,20.4615,20.5486,20.1923,20.3989,3235270.8499303,0
+CFG.US,D,20150728,000000,20.2902,20.7306,20.2403,20.577,7161165.4741323,0
+CFG.US,D,20150729,000000,20.525,20.7062,20.4468,20.4468,75984530.848453,0
+CFG.US,D,20150730,000000,20.5496,21.0194,20.2079,20.9137,22554865.3619,0
+CFG.US,D,20150731,000000,20.9684,20.9988,20.5104,20.5779,11902757.525834,0
+CFG.US,D,20150803,000000,20.6661,20.9195,20.525,20.5496,8843728.9598676,0
+CFG.US,D,20150804,000000,20.5642,20.8725,20.4468,20.7394,6486446.1399832,0
+CFG.US,D,20150805,000000,20.9137,21.1878,20.8481,21.0439,8206798.3792877,0
+CFG.US,D,20150806,000000,21.1339,21.1878,20.8627,21.036,5120303.0587598,0
+CFG.US,D,20150807,000000,20.943,21.171,20.7718,21.0801,11367307.020031,0
+CFG.US,D,20150810,000000,21.3228,21.5205,21.2367,21.4637,5628362.4140722,0
+CFG.US,D,20150811,000000,21.3149,21.4637,21.0801,21.1878,6218766.8625301,0
+CFG.US,D,20150812,000000,21.1417,21.1476,20.3206,20.5496,8846120.7048619,0
+CFG.US,D,20150813,000000,20.525,20.762,20.5104,20.6827,5468878.691895,0
+CFG.US,D,20150814,000000,20.7316,20.8559,20.6307,20.8246,2531568.5930988,0
+CFG.US,D,20150817,000000,20.7718,20.9049,20.5867,20.7482,2211846.1297138,0
+CFG.US,D,20150818,000000,20.7551,20.9851,20.6729,20.9684,3059418.8464399,0
+CFG.US,D,20150819,000000,20.8627,20.9773,20.7062,20.7316,5475972.1927475,0
+CFG.US,D,20150820,000000,20.5642,20.7551,19.9965,19.9965,4045701.5343949,0
+CFG.US,D,20150821,000000,19.7499,19.8223,19.3956,19.3956,5324220.5193176,0
+CFG.US,D,20150824,000000,18.6155,19.0256,16.6892,18.1819,10709972.535444,0
+CFG.US,D,20150825,000000,18.7906,19.01,18.2132,18.2367,7103601.1476837,0
+CFG.US,D,20150826,000000,18.9453,19.3026,18.5127,19.098,8054413.2663462,0
+CFG.US,D,20150827,000000,19.4602,19.7274,19.238,19.3251,6652516.6114036,0
+CFG.US,D,20150828,000000,19.4748,19.649,19.238,19.4905,3923335.3242401,0
+CFG.US,D,20150831,000000,19.4357,19.6892,19.3397,19.5933,4500712.3739698,0
+CFG.US,D,20150901,000000,19.3173,19.4132,18.5685,18.6997,6392710.3740729,0
+CFG.US,D,20150902,000000,18.9307,19.2066,18.5049,19.0491,7167699.0961907,0
+CFG.US,D,20150903,000000,19.1851,19.5689,19.1127,19.3397,3918899.2043061,0
+CFG.US,D,20150904,000000,19.1362,19.2869,18.9149,19.0188,2907157.3563708,0
+CFG.US,D,20150908,000000,19.421,19.4446,19.1195,19.4446,4414318.3763335,0
+CFG.US,D,20150909,000000,19.5609,19.7274,19.2292,19.2595,5003232.1985861,0
+CFG.US,D,20150910,000000,19.1851,19.4514,19.1195,19.2938,2547110.3380171,0
+CFG.US,D,20150911,000000,19.1851,19.3721,18.9952,19.1998,4490198.299755,0
+CFG.US,D,20150914,000000,19.1665,19.4748,19.1441,19.2683,3115285.1463269,0
+CFG.US,D,20150915,000000,19.3026,19.8478,19.2771,19.7597,3650863.3617087,0
+CFG.US,D,20150916,000000,19.6804,19.7841,19.4446,19.6412,4486397.6626859,0
+CFG.US,D,20150917,000000,19.6089,19.7049,18.6929,18.9786,6882176.2363686,0
+CFG.US,D,20150918,000000,18.6997,18.9395,18.3316,18.7486,13973110.637175,0
+CFG.US,D,20150921,000000,18.9061,19.0559,18.7251,18.8651,4335528.7178655,0
+CFG.US,D,20150922,000000,18.5528,18.6859,18.4863,18.6302,2812153.6897609,0
+CFG.US,D,20150923,000000,18.7486,18.7809,18.3786,18.4285,4638913.5502362,0
+CFG.US,D,20150924,000000,18.2044,18.4119,18.1574,18.3434,4427325.3415292,0
+CFG.US,D,20150925,000000,18.6537,18.8044,18.5362,18.637,5172210.3616998,0
+CFG.US,D,20150928,000000,18.4697,18.5978,17.8403,17.8647,6846450.2479183,0
+CFG.US,D,20150929,000000,17.9666,18.5049,17.8099,18.3316,7574066.8896634,0
+CFG.US,D,20150930,000000,18.6781,19.9172,18.4599,18.8377,7104488.9846765,0
+CFG.US,D,20151001,000000,18.7486,18.962,18.4491,18.5528,4071417.1352097,0
+CFG.US,D,20151002,000000,18.1486,18.5362,17.7483,18.4785,10031786.652484,0
+CFG.US,D,20151005,000000,18.6625,18.8122,18.4119,18.7251,8410638.1924215,0
+CFG.US,D,20151006,000000,18.6781,18.8122,18.3943,18.4413,4581022.2872655,0
+CFG.US,D,20151007,000000,18.5685,18.6066,18.2983,18.5049,5736791.9332966,0
+CFG.US,D,20151008,000000,18.4961,18.6625,18.3434,18.5685,5381977.9426495,0
+CFG.US,D,20151009,000000,18.545,18.8044,18.4413,18.5225,4617380.6935507,0
+CFG.US,D,20151012,000000,18.5225,18.6997,18.4599,18.5978,2469037.8965444,0
+CFG.US,D,20151013,000000,18.591,18.6468,18.4549,18.5225,2885750.165911,0
+CFG.US,D,20151014,000000,18.4961,18.545,17.991,18.0869,3766635.6708838,0
+CFG.US,D,20151015,000000,18.1907,18.6253,18.1075,18.5685,3906360.1670077,0
+CFG.US,D,20151016,000000,18.6537,18.774,18.3316,18.3316,5335872.7412998,0
+CFG.US,D,20151019,000000,18.316,18.545,18.1819,18.3375,4872628.2097516,0
+CFG.US,D,20151020,000000,18.3375,18.6302,18.2817,18.4599,4291729.4406731,0
+CFG.US,D,20151021,000000,18.5362,18.8435,18.2905,18.2905,4969276.7757382,0
+CFG.US,D,20151022,000000,18.361,18.6468,18.0537,18.0537,12639109.502779,0
+CFG.US,D,20151023,000000,18.591,19.1851,18.3258,19.1195,12019170.426257,0
+CFG.US,D,20151026,000000,19.1441,19.3349,18.5978,18.6302,5940990.354928,0
+CFG.US,D,20151027,000000,18.4863,18.7906,18.3688,18.5744,5115079.226143,0
+CFG.US,D,20151028,000000,18.5685,19.2938,18.5685,19.0882,7014422.0595499,0
+CFG.US,D,20151029,000000,19.0882,19.2869,18.9532,19.0344,5530695.2364839,0
+CFG.US,D,20151030,000000,18.7486,19.2556,18.7329,19.1851,63409758.366513,0
+CFG.US,D,20151102,000000,19.4044,19.4993,19.0402,19.3026,18700670.98202,0
+CFG.US,D,20151103,000000,19.3877,19.5159,19.1353,19.3565,7990438.9407116,0
+CFG.US,D,20151104,000000,19.4612,19.6099,19.1842,19.4446,14025278.467656,0
+CFG.US,D,20151105,000000,19.3956,19.7617,19.3721,19.5081,12671689.748881,0
+CFG.US,D,20151106,000000,20.1893,20.5838,19.9104,20.3959,20591479.750524,0
+CFG.US,D,20151109,000000,20.3959,20.6494,20.1963,20.5084,12632949.814367,0
+CFG.US,D,20151110,000000,20.5084,20.6797,20.4263,20.6093,18005542.63548,0
+CFG.US,D,20151111,000000,20.6093,20.712,20.5212,20.6797,8297877.7859561,0
+CFG.US,D,20151112,000000,20.4115,20.5701,20.2051,20.2197,10516573.235807,0
+CFG.US,D,20151113,000000,20.2051,20.2941,19.9927,20.2353,12406383.826242,0
+CFG.US,D,20151116,000000,20.2941,20.3871,20.0298,20.3548,8718354.9337097,0
+CFG.US,D,20151117,000000,20.3871,20.5388,20.2285,20.2941,5620733.5546648,0
+CFG.US,D,20151118,000000,20.3959,20.7864,20.302,20.7698,7241454.9538954,0
+CFG.US,D,20151119,000000,20.6876,20.7991,20.531,20.7042,4308716.8580251,0
+CFG.US,D,20151120,000000,20.8539,20.8539,20.5084,20.6279,3906655.4315542,0
+CFG.US,D,20151123,000000,20.5838,20.7532,20.346,20.4037,5512110.9385569,0
+CFG.US,D,20151124,000000,20.3254,20.7286,20.2197,20.712,6258574.4491233,0
+CFG.US,D,20151125,000000,20.712,20.8315,20.5613,20.8138,5529016.6217784,0
+CFG.US,D,20151127,000000,20.7903,21.0047,20.7208,20.9195,2839125.9528325,0
+CFG.US,D,20151130,000000,20.9498,21.1251,20.8138,21.1094,12277200.989602,0
+CFG.US,D,20151201,000000,21.2533,21.2973,20.8315,21.0047,7573181.0960238,0
+CFG.US,D,20151202,000000,21.2034,21.2915,20.9763,21.1192,13019214.076762,0
+CFG.US,D,20151203,000000,21.267,21.2759,20.9117,20.9842,12655544.193073,0
+CFG.US,D,20151204,000000,21.1564,21.5137,20.9763,21.4961,6915590.1706018,0
+CFG.US,D,20151207,000000,21.4803,21.5362,20.9029,21.0135,6733925.8487548,0
+CFG.US,D,20151208,000000,20.806,21.0429,20.6797,20.9342,5874329.0197525,0
+CFG.US,D,20151209,000000,20.8706,21.1956,20.4429,20.6876,8528866.6122186,0
+CFG.US,D,20151210,000000,20.6876,21.0595,20.6415,20.8461,4490752.0484893,0
+CFG.US,D,20151211,000000,20.576,20.7462,20.111,20.302,8201617.4570894,0
+CFG.US,D,20151214,000000,20.4037,20.576,20.1316,20.3871,6457995.5108258,0
+CFG.US,D,20151215,000000,20.7532,21.1632,20.6415,21.036,6870430.0201362,0
+CFG.US,D,20151216,000000,21.2034,21.4187,20.5534,21.3316,11665472.106492,0
+CFG.US,D,20151217,000000,21.3316,21.4647,20.9498,20.991,6806213.5571399,0
+CFG.US,D,20151218,000000,20.9195,20.9675,20.484,20.531,12796960.585699,0
+CFG.US,D,20151221,000000,20.7208,20.8804,20.3959,20.6337,5232804.9810375,0
+CFG.US,D,20151222,000000,20.7374,20.9763,20.3704,20.806,6798412.0343818,0
+CFG.US,D,20151223,000000,20.8873,21.036,20.7462,21.0184,4908457.3875417,0
+CFG.US,D,20151224,000000,20.9675,21.1476,20.9029,21.0869,1353185.156506,0
+CFG.US,D,20151228,000000,20.9586,20.9842,20.6699,20.9342,2824344.3353279,0
+CFG.US,D,20151229,000000,21.036,21.2484,20.9978,21.1026,3623192.2718212,0
+CFG.US,D,20151230,000000,20.9978,21.1339,20.8138,20.8461,2602510.7533602,0
+CFG.US,D,20151231,000000,20.7864,20.9978,20.7208,20.76,2910445.111771,0
+CFG.US,D,20160104,000000,20.3783,20.6005,20.1786,20.4527,7063042.6287664,0
+CFG.US,D,20160105,000000,20.4263,20.5701,20.2285,20.3548,8060475.8954776,0
+CFG.US,D,20160106,000000,20.0553,20.2353,19.9349,20.0396,6836144.5957364,0
+CFG.US,D,20160107,000000,19.651,19.7469,19.2595,19.4915,6278438.9078695,0
+CFG.US,D,20160108,000000,19.6666,19.7215,18.7525,18.8827,13351883.226421,0
+CFG.US,D,20160111,000000,19.1655,19.2135,18.7623,18.9443,8807408.3556178,0
+CFG.US,D,20160112,000000,19.1049,19.1431,18.6987,18.9443,8933902.1393638,0
+CFG.US,D,20160113,000000,19.0873,19.1431,18.1975,18.407,10190943.438139,0
+CFG.US,D,20160114,000000,18.5009,18.5333,17.9156,18.1516,11825838.557278,0
+CFG.US,D,20160115,000000,17.5877,17.8119,17.2021,17.6915,16319384.891355,0
+CFG.US,D,20160119,000000,17.9156,17.9998,17.4713,17.6211,12356047.861962,0
+CFG.US,D,20160120,000000,17.3352,17.4125,16.6472,17.1228,14074424.178661,0
+CFG.US,D,20160121,000000,17.1453,17.3137,16.7451,16.9075,12386675.684021,0
+CFG.US,D,20160122,000000,17.1629,17.2804,15.6547,16.4719,29245637.633093,0
+CFG.US,D,20160125,000000,16.4719,16.5796,15.64,15.6879,15894647.352048,0
+CFG.US,D,20160126,000000,15.8289,16.3065,15.8289,16.0833,20485245.814381,0
+CFG.US,D,20160127,000000,16.6296,17.1297,16.4895,16.8116,42811317.933099,0
+CFG.US,D,20160128,000000,17.0446,17.3215,16.7597,17.2315,26893985.273125,0
+CFG.US,D,20160129,000000,17.344,17.3989,16.8448,16.8448,119689035.27317,0
+CFG.US,D,20160201,000000,16.7313,16.8116,16.2997,16.4719,13395660.026728,0
+CFG.US,D,20160202,000000,16.3349,16.423,15.9952,16.1001,16309386.763839,0
+CFG.US,D,20160203,000000,16.146,16.1714,15.3336,15.9738,17998700.467079,0
+CFG.US,D,20160204,000000,15.964,16.3672,15.8435,16.1147,11610388.410904,0
+CFG.US,D,20160205,000000,16.1382,16.423,15.7378,15.8103,10176812.628649,0
+CFG.US,D,20160208,000000,15.546,15.7222,15.0938,15.2906,12839890.416078,0
+CFG.US,D,20160209,000000,15.0801,15.6194,15.0469,15.5704,13197480.302133,0
+CFG.US,D,20160210,000000,15.6361,15.7378,14.9695,15.0205,13114621.305641,0
+CFG.US,D,20160211,000000,14.6944,14.853,14.3705,14.4498,10536930.14269,0
+CFG.US,D,20160212,000000,14.8159,15.1242,14.5917,15.0469,11752277.83981,0
+CFG.US,D,20160216,000000,15.2543,15.733,15.0547,15.4217,11170917.272895,0
+CFG.US,D,20160217,000000,15.6047,16.1294,15.4922,15.6497,11852334.71904,0
+CFG.US,D,20160218,000000,15.6665,15.78,15.1026,15.2221,10019648.112425,0
+CFG.US,D,20160219,000000,15.2221,15.3728,15.0419,15.3248,5695018.6408645,0
+CFG.US,D,20160222,000000,15.5871,15.7888,15.4834,15.7722,5984830.4991857,0
+CFG.US,D,20160223,000000,15.7144,15.78,15.2083,15.4295,7764354.1622802,0
+CFG.US,D,20160224,000000,15.132,15.2641,14.9529,15.132,7218416.145855,0
+CFG.US,D,20160225,000000,15.1476,15.3072,14.9989,15.2759,8475292.9546927,0
+CFG.US,D,20160226,000000,15.3728,16.0158,15.1242,15.7222,14084825.868446,0
+CFG.US,D,20160229,000000,15.6585,15.7722,15.2759,15.316,5333243.967327,0
+CFG.US,D,20160301,000000,15.3963,16.1529,15.3845,16.146,9864044.7180945,0
+CFG.US,D,20160302,000000,16.1215,16.7998,16.0569,16.6941,11183623.865161,0
+CFG.US,D,20160303,000000,16.606,17.1747,16.5845,17.0748,10959249.37341,0
+CFG.US,D,20160304,000000,17.2334,17.7052,17.1933,17.4684,8976938.2241125,0
+CFG.US,D,20160307,000000,17.2844,17.4106,17.0553,17.1493,7738812.2464927,0
+CFG.US,D,20160308,000000,16.9329,16.9329,16.3506,16.6658,12255955.22405,0
+CFG.US,D,20160309,000000,16.8047,16.9104,16.376,16.4895,7097707.0951966,0
+CFG.US,D,20160310,000000,16.6305,16.9104,16.3926,16.7333,6506208.4310663,0
+CFG.US,D,20160311,000000,16.9966,17.4722,16.9575,17.4517,7481274.131284,0
+CFG.US,D,20160314,000000,17.3725,17.6523,17.2051,17.5917,6102668.6385096,0
+CFG.US,D,20160315,000000,17.3783,17.6974,17.2276,17.6729,7219219.1836874,0
+CFG.US,D,20160316,000000,17.532,17.9606,17.1894,17.2119,10364981.965609,0
+CFG.US,D,20160317,000000,17.1248,17.3763,16.8312,17.3098,9322100.4356218,0
+CFG.US,D,20160318,000000,17.4684,17.713,17.3313,17.5858,12851926.788473,0
+CFG.US,D,20160321,000000,17.6093,17.7228,17.3098,17.5251,4672774.978834,0
+CFG.US,D,20160322,000000,17.4106,17.5789,17.1747,17.4684,4702788.7732376,0
+CFG.US,D,20160323,000000,17.4684,17.4948,17.1659,17.2765,3791667.7700322,0
+CFG.US,D,20160324,000000,17.0748,17.2844,16.9016,17.1973,4904880.4976548,0
+CFG.US,D,20160328,000000,17.2598,17.3098,16.9427,17.0386,4536904.2469641,0
+CFG.US,D,20160329,000000,16.9104,17.0298,16.5591,16.887,7529398.1656575,0
+CFG.US,D,20160330,000000,16.8948,17.0093,16.7107,16.9251,7658440.0109225,0
+CFG.US,D,20160331,000000,16.887,16.8948,16.5189,16.6873,6220725.4166327,0
+CFG.US,D,20160401,000000,16.6658,17.0298,16.4308,17.0054,5720936.5336524,0
+CFG.US,D,20160404,000000,16.9653,17.2413,16.8174,17.1326,5928046.7336836,0
+CFG.US,D,20160405,000000,16.9496,17.0015,16.4798,16.5345,8779830.2383037,0
+CFG.US,D,20160406,000000,16.5189,17.0142,16.3672,16.9966,8614746.7065093,0
+CFG.US,D,20160407,000000,16.8224,16.9251,16.3506,16.5591,7912412.4746873,0
+CFG.US,D,20160408,000000,16.6941,17.0054,16.5513,16.6208,6842239.9185199,0
+CFG.US,D,20160411,000000,16.7519,17.0827,16.7421,16.7607,3583583.9121712,0
+CFG.US,D,20160412,000000,16.8556,17.162,16.841,17.1326,5209410.6295294,0
+CFG.US,D,20160413,000000,17.3235,18.1104,17.2501,17.9989,7787306.1278069,0
+CFG.US,D,20160414,000000,17.9871,18.544,17.8794,18.177,7462312.83468,0
+CFG.US,D,20160415,000000,18.1349,18.2239,17.8501,17.9606,6296499.0856846,0
+CFG.US,D,20160418,000000,17.8403,18.1349,17.7228,18.0977,4525472.7071342,0
+CFG.US,D,20160419,000000,18.1046,18.6194,18.1046,18.4002,11043688.90365,0
+CFG.US,D,20160420,000000,18.4256,18.6625,18.313,18.6066,9459493.4656727,0
+CFG.US,D,20160421,000000,18.9091,19.3095,18.7007,18.7408,10322942.015576,0
+CFG.US,D,20160422,000000,18.8132,18.9326,18.7007,18.8132,6504147.7093005,0
+CFG.US,D,20160425,000000,18.7818,18.822,18.4256,18.6243,4175557.6559351,0
+CFG.US,D,20160426,000000,18.7007,18.8347,18.5822,18.7564,5104955.4324014,0
+CFG.US,D,20160427,000000,18.7339,18.9816,18.594,18.8132,6034543.2407212,0
+CFG.US,D,20160428,000000,18.637,18.8396,18.4295,18.5107,4100253.9581338,0
+CFG.US,D,20160429,000000,18.3854,18.5264,18.0899,18.2015,6672938.9055906,0
+CFG.US,D,20160502,000000,18.2876,18.4863,18.0733,18.4599,3900645.9296077,0
+CFG.US,D,20160503,000000,18.1614,18.2161,17.8481,18.0233,4832234.180772,0
+CFG.US,D,20160504,000000,17.8159,17.8863,17.3235,17.6053,6496899.9352767,0
+CFG.US,D,20160505,000000,17.6151,17.7747,17.438,17.7032,6083558.1771174,0
+CFG.US,D,20160506,000000,17.5447,17.7903,17.4302,17.6866,4638293.3925209,0
+CFG.US,D,20160509,000000,17.6406,17.7903,17.4772,17.4948,3387468.9960482,0
+CFG.US,D,20160510,000000,17.5672,18.0331,17.4722,17.9029,12687899.670316,0
+CFG.US,D,20160511,000000,17.9029,18.1173,17.7688,17.7747,4586735.5029888,0
+CFG.US,D,20160512,000000,17.9029,17.992,17.296,17.4213,7179768.1622387,0
+CFG.US,D,20160513,000000,17.6151,17.7903,17.0152,17.1346,8142260.0881525,0
+CFG.US,D,20160516,000000,17.1522,17.5359,17.0562,17.3832,5351073.2462233,0
+CFG.US,D,20160517,000000,17.2882,17.6866,17.1835,17.4722,5204948.9676796,0
+CFG.US,D,20160518,000000,17.4097,18.5284,17.4097,18.5225,12330552.943299,0
+CFG.US,D,20160519,000000,18.3668,18.8044,18.1104,18.3365,6018151.4608454,0
+CFG.US,D,20160520,000000,18.4099,18.7447,18.3052,18.4011,4912671.8036466,0
+CFG.US,D,20160523,000000,18.3943,18.5049,18.1936,18.3943,3673537.4311916,0
+CFG.US,D,20160524,000000,18.5127,18.8719,18.4413,18.6174,3953445.156247,0
+CFG.US,D,20160525,000000,18.7369,19.1019,18.6262,18.9698,8456921.165505,0
+CFG.US,D,20160526,000000,18.96,18.9845,18.6311,18.6957,5824075.811279,0
+CFG.US,D,20160527,000000,18.7604,18.9131,18.6262,18.8905,4388022.463192,0
+CFG.US,D,20160531,000000,19.0256,19.0638,18.6957,18.8553,8400054.6441958,0
+CFG.US,D,20160601,000000,18.6399,18.9845,18.3864,18.8963,4933170.723581,0
+CFG.US,D,20160602,000000,18.8553,19.1205,18.6497,19.0814,4381356.0231715,0
+CFG.US,D,20160603,000000,18.2797,18.5998,18.0331,18.5284,9741046.0901048,0
+CFG.US,D,20160606,000000,18.6086,18.9512,18.5372,18.7946,6806311.6380966,0
+CFG.US,D,20160607,000000,18.7858,18.9766,18.6723,18.8014,4648918.8294885,0
+CFG.US,D,20160608,000000,18.8074,18.9698,18.7035,18.7858,4175530.0706661,0
+CFG.US,D,20160609,000000,18.6262,18.6262,18.2631,18.3228,5556810.3128617,0
+CFG.US,D,20160610,000000,18.0566,18.1682,17.8315,17.9861,5841826.4210746,0
+CFG.US,D,20160613,000000,17.8638,18.1936,17.6573,17.6788,6468920.2990464,0
+CFG.US,D,20160614,000000,17.6239,17.762,16.7675,17.0622,11145686.96848,0
+CFG.US,D,20160615,000000,17.1689,17.486,17.0562,17.1023,7599378.9282088,0
+CFG.US,D,20160616,000000,16.9437,16.9663,16.6794,16.7675,6229430.1015331,0
+CFG.US,D,20160617,000000,16.8145,17.0034,16.7519,16.8958,12448907.029322,0
+CFG.US,D,20160620,000000,17.2374,17.4722,17.0152,17.0622,7517525.2615229,0
+CFG.US,D,20160621,000000,17.0768,17.2882,16.8624,17.254,7768324.3976702,0
+CFG.US,D,20160622,000000,17.2305,17.4722,17.0846,17.1121,5171333.76315,0
+CFG.US,D,20160623,000000,17.4135,17.7198,17.3685,17.7101,6672610.9473919,0
+CFG.US,D,20160624,000000,16.3907,16.6726,15.9766,15.9766,26971381.364668,0
+CFG.US,D,20160627,000000,15.6615,15.6615,14.6818,14.764,16313580.746411,0
+CFG.US,D,20160628,000000,15.1388,15.4393,14.905,15.1887,29142728.232709,0
+CFG.US,D,20160629,000000,15.4149,15.686,15.1026,15.6312,10366850.612168,0
+CFG.US,D,20160630,000000,15.8289,16.1107,15.7183,15.9992,13418157.346153,0
+CFG.US,D,20160701,000000,15.917,15.9414,15.5196,15.732,7148490.5538419,0
+CFG.US,D,20160705,000000,15.4609,15.4843,14.9979,15.132,7110209.3521362,0
+CFG.US,D,20160706,000000,14.9342,15.2221,14.8765,15.2044,9675035.5629436,0
+CFG.US,D,20160707,000000,15.2044,15.5656,15.2044,15.547,10166459.979342,0
+CFG.US,D,20160708,000000,15.8475,16.0207,15.6351,15.8955,11074074.588348,0
+CFG.US,D,20160711,000000,16.0374,16.1969,15.9688,16.1107,6186283.6757082,0
+CFG.US,D,20160712,000000,16.3741,16.5649,16.3045,16.3653,8142645.2602426,0
+CFG.US,D,20160713,000000,16.3105,16.4993,16.1822,16.4631,4932254.2796426,0
+CFG.US,D,20160714,000000,16.8145,17.1023,16.6726,16.8057,5833022.633541,0
+CFG.US,D,20160715,000000,16.9261,17.0318,16.7519,16.7969,6440916.142577,0
+CFG.US,D,20160718,000000,16.7675,16.8791,16.605,16.7969,10346955.503122,0
+CFG.US,D,20160719,000000,16.6305,16.9593,16.6305,16.842,6500270.446484,0
+CFG.US,D,20160720,000000,16.8624,17.2374,16.6873,17.07,10579340.96134,0
+CFG.US,D,20160721,000000,17.8237,18.0135,17.2276,17.3607,16197727.724782,0
+CFG.US,D,20160722,000000,17.4135,17.6151,17.3039,17.4566,7981292.8915064,0
+CFG.US,D,20160725,000000,17.4097,17.6719,17.4097,17.6406,7381860.9083325,0
+CFG.US,D,20160726,000000,17.6053,18.0635,17.5447,18.0067,7740486.7744918,0
+CFG.US,D,20160727,000000,17.992,18.2161,17.8159,18.0801,11049048.619259,0
+CFG.US,D,20160728,000000,18.0566,18.2015,17.8599,17.9763,7744790.0764636,0
+CFG.US,D,20160729,000000,17.9127,18.2015,17.8383,17.8785,5010126.4724955,0
+CFG.US,D,20160801,000000,17.9127,18.132,17.807,17.8726,6022218.7555154,0
+CFG.US,D,20160802,000000,17.8383,18.0645,17.6475,17.7532,7351856.3090186,0
+CFG.US,D,20160803,000000,17.7678,18.0977,17.7092,18.0811,6013733.7310908,0
+CFG.US,D,20160804,000000,18.0742,18.2945,18.0742,18.2024,7330963.0219044,0
+CFG.US,D,20160805,000000,18.4725,18.8787,18.404,18.8298,9106360.1330844,0
+CFG.US,D,20160808,000000,18.9111,19.0706,18.822,18.8787,6703466.6033399,0
+CFG.US,D,20160809,000000,18.822,18.9904,18.7408,18.9111,6401052.3637691,0
+CFG.US,D,20160810,000000,18.8787,18.9434,18.6449,18.7163,4317316.3102324,0
+CFG.US,D,20160811,000000,18.7486,18.9345,18.6331,18.8396,4584853.5746336,0
+CFG.US,D,20160812,000000,18.6919,18.7486,18.4813,18.7339,3826076.8173044,0
+CFG.US,D,20160815,000000,18.8533,19.0618,18.7976,18.9483,5578896.9182815,0
+CFG.US,D,20160816,000000,18.7976,19.052,18.776,18.8298,5908471.409424,0
+CFG.US,D,20160817,000000,18.775,18.9483,18.774,18.869,5268936.5751105,0
+CFG.US,D,20160818,000000,18.8885,18.9952,18.775,18.8298,4716977.8182958,0
+CFG.US,D,20160819,000000,18.7662,19.0158,18.6761,18.9816,3662888.4956615,0
+CFG.US,D,20160822,000000,18.9669,19.0158,18.8132,18.9189,3899269.7311851,0
+CFG.US,D,20160823,000000,19.0236,19.1255,18.9238,18.9434,5835986.517449,0
+CFG.US,D,20160824,000000,18.9816,19.1185,18.8602,18.9111,5009167.1181385,0
+CFG.US,D,20160825,000000,18.8935,19.0745,18.8132,19.0324,2849027.0210683,0
+CFG.US,D,20160826,000000,19.0794,19.4504,19.0324,19.4181,7645672.1180587,0
+CFG.US,D,20160829,000000,19.4817,19.8782,19.466,19.6912,8253755.6589481,0
+CFG.US,D,20160830,000000,19.7371,19.9741,19.3838,19.9065,5658492.6796117,0
+CFG.US,D,20160831,000000,19.9231,19.9662,19.6648,19.9407,8325006.3655523,0
+CFG.US,D,20160901,000000,20.0113,20.0944,19.5571,19.7371,5752739.2838377,0
+CFG.US,D,20160902,000000,19.7949,20.023,19.652,19.8693,6076843.7182952,0
+CFG.US,D,20160906,000000,19.8614,19.9065,19.4543,19.5609,6208723.7812425,0
+CFG.US,D,20160907,000000,19.514,19.838,19.4426,19.7793,4528182.193561,0
+CFG.US,D,20160908,000000,19.8204,20.0778,19.7274,20.0612,5333717.0036074,0
+CFG.US,D,20160909,000000,19.9065,20.1825,19.8879,19.9741,8820418.3858433,0
+CFG.US,D,20160912,000000,19.8037,20.2148,19.5865,20.1825,8178509.1750381,0
+CFG.US,D,20160913,000000,19.8996,19.9564,19.4983,19.8204,8268633.314056,0
+CFG.US,D,20160914,000000,19.8125,19.9829,19.6021,19.6432,5802524.5644141,0
+CFG.US,D,20160915,000000,19.5689,19.8204,19.5316,19.7088,6368656.0194609,0
+CFG.US,D,20160916,000000,19.5316,19.5767,19.2713,19.4014,10873910.767734,0
+CFG.US,D,20160919,000000,19.5375,19.745,19.4102,19.4729,5003330.2795428,0
+CFG.US,D,20160920,000000,19.6344,19.6834,19.3016,19.4582,5068452.9697112,0
+CFG.US,D,20160921,000000,19.6021,19.7499,19.3838,19.5689,4760805.7024339,0
+CFG.US,D,20160922,000000,19.6344,19.7195,19.4504,19.514,5512886.3911203,0
+CFG.US,D,20160923,000000,19.4504,19.7773,19.4102,19.652,6131007.9049142,0
+CFG.US,D,20160926,000000,19.4729,19.5375,19.193,19.2899,5848256.8537933,0
+CFG.US,D,20160927,000000,19.241,19.5865,19.1665,19.5689,4803855.0689788,0
+CFG.US,D,20160928,000000,19.5689,19.699,19.2322,19.652,10807375.098785,0
+CFG.US,D,20160929,000000,19.699,19.7949,19.193,19.3613,6293517.8332738,0
+CFG.US,D,20160930,000000,19.5463,19.9829,19.4181,19.8908,8274763.373845,0
+CFG.US,D,20161003,000000,19.7793,19.8996,19.6598,19.8037,3942978.0791573,0
+CFG.US,D,20161004,000000,19.8614,20.3998,19.836,20.1189,7402471.1910198,0
+CFG.US,D,20161005,000000,20.2461,20.6709,20.1678,20.5828,6580866.4292365,0
+CFG.US,D,20161006,000000,20.6005,20.762,20.391,20.6807,4870820.8637905,0
+CFG.US,D,20161007,000000,20.6876,20.7718,20.3048,20.529,6141359.5325445,0
+CFG.US,D,20161010,000000,20.762,20.8579,20.5202,20.5603,3889527.0228271,0
+CFG.US,D,20161011,000000,20.5603,20.7384,19.9907,20.0944,9032513.3461595,0
+CFG.US,D,20161012,000000,20.1189,20.5172,20.0866,20.3274,5067301.5401475,0
+CFG.US,D,20161013,000000,20.0778,20.0906,19.4983,19.7371,5953021.6189406,0
+CFG.US,D,20161014,000000,20.0612,20.2051,19.8125,19.9564,4467545.6854814,0
+CFG.US,D,20161017,000000,19.9975,20.1228,19.6716,19.7871,4339974.0328892,0
+CFG.US,D,20161018,000000,20.07,20.0866,19.7733,20.0043,4190948.1927121,0
+CFG.US,D,20161019,000000,20.07,20.4537,20.07,20.3665,4445589.8546705,0
+CFG.US,D,20161020,000000,20.2784,20.7228,20.2373,20.5691,8227570.0868828,0
+CFG.US,D,20161021,000000,20.6709,21.0018,20.529,20.9068,5351840.5253735,0
+CFG.US,D,20161024,000000,21.22,21.3257,21.0673,21.2112,6368757.1654474,0
+CFG.US,D,20161025,000000,21.2533,21.3708,21.0859,21.2983,5286620.7759251,0
+CFG.US,D,20161026,000000,21.2298,21.6321,21.2044,21.6321,6204557.3839392,0
+CFG.US,D,20161027,000000,21.7838,21.9051,21.5509,21.6321,7127671.8491218,0
+CFG.US,D,20161028,000000,21.6321,21.6487,21.1016,21.2112,9762122.257336,0
+CFG.US,D,20161031,000000,21.3345,21.4627,21.2298,21.2993,7299630.2429696,0
+CFG.US,D,20161101,000000,21.4461,21.7153,21.2993,21.7065,9729975.2021259,0
+CFG.US,D,20161102,000000,21.5362,21.5606,20.9205,21.1075,10414746.812652,0
+CFG.US,D,20161103,000000,21.2386,21.4373,21.1506,21.2465,6097802.3927138,0
+CFG.US,D,20161104,000000,21.2386,21.6419,21.0057,21.359,4505230.2280343,0
+CFG.US,D,20161107,000000,21.7848,22.1342,21.7848,22.1166,6346414.1191931,0
+CFG.US,D,20161108,000000,21.6889,21.96,21.3972,21.7946,6337290.5468738,0
+CFG.US,D,20161109,000000,22.0686,22.9995,21.9972,22.8047,15808811.189853,0
+CFG.US,D,20161110,000000,23.1776,24.2601,23.1776,23.9391,14870594.300703,0
+CFG.US,D,20161111,000000,23.7903,24.2601,23.4928,24.1407,20096767.578725,0
+CFG.US,D,20161114,000000,24.3678,25.0794,24.3315,24.9747,18142260.337277,0
+CFG.US,D,20161115,000000,24.6644,25.2066,24.3355,25.0206,12475773.038024,0
+CFG.US,D,20161116,000000,24.5439,24.9012,24.4715,24.8514,9238704.0372223,0
+CFG.US,D,20161117,000000,24.8514,25.7176,24.821,25.6588,12048331.120674,0
+CFG.US,D,20161118,000000,25.7254,25.9877,25.5981,25.8555,10174517.942934,0
+CFG.US,D,20161121,000000,26.066,26.066,25.6373,25.8233,5672266.9239576,0
+CFG.US,D,20161122,000000,26.0161,26.0885,25.698,25.8155,10255622.720649,0
+CFG.US,D,20161123,000000,25.8712,26.387,25.7332,26.2011,7035383.7989984,0
+CFG.US,D,20161125,000000,26.1922,26.2529,26.0826,26.2529,1863431.9214864,0
+CFG.US,D,20161128,000000,25.9926,26.1726,25.6285,25.7018,6835832.9843637,0
+CFG.US,D,20161129,000000,25.8477,26.3518,25.7665,26.1922,7064081.6739006,0
+CFG.US,D,20161130,000000,26.7276,27.2532,26.7276,27.1005,9082402.8377523,0
+CFG.US,D,20161201,000000,27.3912,28.233,27.3579,27.8043,9414429.3528105,0
+CFG.US,D,20161202,000000,27.9325,27.9325,27.3423,27.6183,7273021.6967788,0
+CFG.US,D,20161205,000000,27.9423,28.1018,27.4069,27.6183,8175890.6178316,0
+CFG.US,D,20161206,000000,27.9893,28.1527,27.6732,28.0627,5669859.8538138,0
+CFG.US,D,20161207,000000,28.0862,28.37,27.5968,28.3544,7749353.9059765,0
+CFG.US,D,20161208,000000,28.6039,28.9123,28.1106,28.742,8159322.0878986,0
+CFG.US,D,20161209,000000,28.742,28.7831,28.1987,28.7156,5868364.4715778,0
+CFG.US,D,20161212,000000,28.37,28.8643,28.1106,28.3122,5979869.2374631,0
+CFG.US,D,20161213,000000,28.4249,28.466,27.6017,28.1459,7432950.8699673,0
+CFG.US,D,20161214,000000,27.8444,28.9592,27.6281,28.0059,8777338.3689995,0
+CFG.US,D,20161215,000000,28.4043,28.9592,27.9667,28.6285,7852188.7239669,0
+CFG.US,D,20161216,000000,28.8771,29.155,28.4043,28.5638,16239678.788948,0
+CFG.US,D,20161219,000000,28.5482,28.6421,28.1929,28.6039,6502033.86035,0
+CFG.US,D,20161220,000000,28.8868,29.2206,28.7752,29.1814,4242128.0618904,0
+CFG.US,D,20161221,000000,29.155,29.1952,28.8673,29.1296,3586243.336443,0
+CFG.US,D,20161222,000000,29.1296,29.2411,29.0014,29.1139,4684357.7268053,0
+CFG.US,D,20161223,000000,29.1296,29.382,29.0425,29.382,2345438.5226955,0
+CFG.US,D,20161227,000000,29.4281,29.5671,29.249,29.4859,2394121.4141864,0
+CFG.US,D,20161228,000000,29.5025,29.5338,29.019,29.1139,3484227.9031111,0
+CFG.US,D,20161229,000000,29.0719,29.1296,28.4963,28.5306,4678169.4314483,0
+CFG.US,D,20161230,000000,28.5815,28.8467,28.4249,28.8134,4197153.8565718,0
+CFG.US,D,20170103,000000,29.4711,29.986,28.7596,29.0014,6239801.1410195,0
+CFG.US,D,20170104,000000,29.1364,29.3155,28.9759,29.249,5384942.8482341,0
+CFG.US,D,20170105,000000,29.1296,29.3185,28.4884,28.8868,4606307.7622185,0
+CFG.US,D,20170106,000000,29.0425,29.1814,28.8771,29.0425,4480555.7157069,0
+CFG.US,D,20170109,000000,28.8134,28.9759,28.4249,28.8555,3753720.656585,0
+CFG.US,D,20170110,000000,29.019,29.4154,28.9534,29.338,4612667.6992496,0
+CFG.US,D,20170111,000000,29.249,29.4154,28.9828,29.3312,5283977.6984794,0
+CFG.US,D,20170112,000000,29.1952,29.2265,28.4385,29.0503,4898665.6387054,0
+CFG.US,D,20170113,000000,29.2773,29.9057,29.0337,29.3468,6430879.1913491,0
+CFG.US,D,20170117,000000,28.9759,29.0425,27.4715,27.5919,10476188.401917,0
+CFG.US,D,20170118,000000,27.7857,28.3202,27.3345,28.2986,7896567.2918094,0
+CFG.US,D,20170119,000000,28.2467,28.6471,27.8288,28.0862,7094281.4134511,0
+CFG.US,D,20170120,000000,28.7596,29.2587,28.5482,28.968,10095604.661594,0
+CFG.US,D,20170123,000000,28.7899,29.0875,28.6127,29.0278,6051199.6348446,0
+CFG.US,D,20170124,000000,29.0807,29.4438,29.0151,29.3566,7483991.7911238,0
+CFG.US,D,20170125,000000,29.7286,30.3569,29.6581,30.3413,7065496.6960353,0
+CFG.US,D,20170126,000000,30.3345,30.6917,30.0937,30.3569,5930065.5667074,0
+CFG.US,D,20170127,000000,30.2718,30.31,29.8176,29.9135,5290529.7107172,0
+CFG.US,D,20170130,000000,29.5504,29.7286,29.0337,29.5426,6160229.8999284,0
+CFG.US,D,20170131,000000,29.4947,29.9321,29.1217,29.3644,5881631.9643145,0
+CFG.US,D,20170201,000000,29.664,30.1671,29.5377,29.6248,5907517.1634502,0
+CFG.US,D,20170202,000000,29.3812,29.4056,28.9406,29.2578,5366339.1384512,0
+CFG.US,D,20170203,000000,29.8823,29.9615,29.5181,29.8666,4771551.697244,0
+CFG.US,D,20170206,000000,29.4781,29.9723,29.3988,29.6072,5707563.8082227,0
+CFG.US,D,20170207,000000,29.7119,29.8823,29.4897,29.7031,4700289.7521969,0
+CFG.US,D,20170208,000000,29.4271,29.4516,28.6099,28.6989,10410785.772352,0
+CFG.US,D,20170209,000000,28.8839,29.4477,28.5863,29.4203,7059303.2922951,0
+CFG.US,D,20170210,000000,29.3459,29.6562,29.3019,29.5671,4044874.998,0
+CFG.US,D,20170213,000000,29.8823,30.2004,29.802,29.9723,4318846.7818264,0
+CFG.US,D,20170214,000000,29.9723,30.908,29.8529,30.8327,6341954.5006966,0
+CFG.US,D,20170215,000000,30.9286,31.1967,30.6564,31.1508,4731054.4789246,0
+CFG.US,D,20170216,000000,30.9374,31.1713,30.8327,31.0529,3395896.8065815,0
+CFG.US,D,20170217,000000,30.6212,30.7201,30.403,30.7201,6769734.5930122,0
+CFG.US,D,20170221,000000,30.8571,31.0343,30.5371,30.8914,5693816.1274692,0
+CFG.US,D,20170222,000000,30.6956,30.8013,30.451,30.5821,6465036.9061701,0
+CFG.US,D,20170223,000000,30.7201,30.7367,29.8529,30.2404,7342579.4852046,0
+CFG.US,D,20170224,000000,29.8343,30.1671,29.5994,29.754,9311363.6359014,0
+CFG.US,D,20170227,000000,29.8529,30.2484,29.7609,30.1925,4946122.5182386,0
+CFG.US,D,20170228,000000,30.0388,30.3912,29.8921,30.3364,5481690.516854,0
+CFG.US,D,20170301,000000,31.1899,32.2715,31.1234,32.1413,8787177.1149608,0
+CFG.US,D,20170302,000000,32.2128,32.2627,30.8571,30.8914,7304716.1492412,0
+CFG.US,D,20170303,000000,31.0431,31.28,30.957,31.1028,5530026.0382903,0
+CFG.US,D,20170306,000000,30.908,31.2153,30.6476,31.0705,3354139.8609754,0
+CFG.US,D,20170307,000000,31.0265,31.1332,30.6564,30.8258,3237483.8015141,0
+CFG.US,D,20170308,000000,31.3112,31.37,30.6614,30.7289,4244219.4339551,0
+CFG.US,D,20170309,000000,30.8405,31.0617,30.4774,30.631,3632367.9496487,0
+CFG.US,D,20170310,000000,30.8992,30.9648,30.0124,30.5576,5509756.995598,0
+CFG.US,D,20170313,000000,30.5165,30.7455,30.2728,30.3364,5014244.8509971,0
+CFG.US,D,20170314,000000,30.2004,30.2484,29.8176,30.1925,4161094.8015396,0
+CFG.US,D,20170315,000000,30.3609,30.5488,29.754,29.8598,6577702.2967087,0
+CFG.US,D,20170316,000000,30.0868,30.2924,29.8529,30.1191,4143406.5140185,0
+CFG.US,D,20170317,000000,30.079,30.2004,29.5671,29.7286,16641572.660452,0
+CFG.US,D,20170320,000000,29.6346,29.754,29.3067,29.4144,7245118.6862959,0
+CFG.US,D,20170321,000000,29.6483,29.7197,27.7711,27.8954,9355457.1559636,0
+CFG.US,D,20170322,000000,27.7006,28.3318,27.1553,27.9511,8704672.6402606,0
+CFG.US,D,20170323,000000,27.8464,28.6323,27.6526,28.0656,5834713.5083661,0
+CFG.US,D,20170324,000000,28.2418,28.3573,27.6193,28.0157,6064078.8904613,0
+CFG.US,D,20170327,000000,27.1553,27.8532,26.7805,27.7965,6251625.0046758,0
+CFG.US,D,20170328,000000,27.6644,28.648,27.6438,28.4385,5394488.3730022,0
+CFG.US,D,20170329,000000,28.4161,28.5599,27.4882,28.0001,13745473.93194,0
+CFG.US,D,20170330,000000,28.049,28.6167,27.8532,28.3162,6798568.3509064,0
+CFG.US,D,20170331,000000,28.1479,28.4385,27.9345,28.049,6233906.0668557,0
+CFG.US,D,20170403,000000,28.1214,28.4161,27.6732,28.2672,6342995.5891841,0
+CFG.US,D,20170404,000000,28.0656,28.5354,27.9257,28.3318,5722993.1687116,0
+CFG.US,D,20170405,000000,28.6911,28.8623,27.9042,27.912,6096219.8156116,0
+CFG.US,D,20170406,000000,27.9042,28.4435,27.725,28.3495,3823835.2587749,0
+CFG.US,D,20170407,000000,28.0402,28.3407,27.8464,28.1126,4616816.7280501,0
+CFG.US,D,20170410,000000,28.1038,28.4884,27.7623,27.912,4859296.3513872,0
+CFG.US,D,20170411,000000,27.7006,27.912,27.3012,27.912,5121211.3292852,0
+CFG.US,D,20170412,000000,27.8386,27.8778,27.1974,27.3834,4990975.144038,0
+CFG.US,D,20170413,000000,27.2454,27.7162,26.984,26.984,4782422.3366032,0
+CFG.US,D,20170417,000000,27.0184,27.5684,26.8999,27.5371,4125832.65428,0
+CFG.US,D,20170418,000000,27.3081,27.6732,27.0741,27.3579,5936002.529613,0
+CFG.US,D,20170419,000000,27.637,27.9971,27.5146,27.7789,9108082.6798851,0
+CFG.US,D,20170420,000000,28.1292,29.0258,28.1292,28.6323,6421383.728736,0
+CFG.US,D,20170421,000000,28.6401,28.8203,28.0284,28.3318,8783951.6818352,0
+CFG.US,D,20170424,000000,29.3019,29.6904,28.9456,29.1031,9827101.912776,0
+CFG.US,D,20170425,000000,29.616,29.754,29.3459,29.5896,8714997.7042986,0
+CFG.US,D,20170426,000000,29.5025,30.1191,29.4859,29.8734,7178811.8729116,0
+CFG.US,D,20170427,000000,29.8921,29.987,29.4271,29.8529,9147191.4396623,0
+CFG.US,D,20170428,000000,29.8529,30.2404,29.7031,29.802,9631978.0229856,0
+CFG.US,D,20170501,000000,30.1455,30.5439,30.0702,30.2581,5717487.3533444,0
+CFG.US,D,20170502,000000,30.2248,30.4216,29.7677,30.0232,4734338.1476183,0
+CFG.US,D,20170503,000000,29.8274,30.3981,29.7119,30.3237,4340600.3206643,0
+CFG.US,D,20170504,000000,30.7064,30.9755,30.3727,30.4314,4710321.5950416,0
+CFG.US,D,20170505,000000,30.495,30.5527,30.0134,30.1289,3810475.8151414,0
+CFG.US,D,20170508,000000,30.1681,30.6594,30.1681,30.446,3387530.2966461,0
+CFG.US,D,20170509,000000,30.4872,30.7142,30.1681,30.3012,3209952.6813251,0
+CFG.US,D,20170510,000000,30.1935,30.3551,30.0134,30.3237,3067364.4256031,0
+CFG.US,D,20170511,000000,30.1847,30.2973,29.754,30.1533,3229937.6979139,0
+CFG.US,D,20170512,000000,29.988,29.988,29.3351,29.8666,4104741.1618993,0
+CFG.US,D,20170515,000000,29.9243,30.218,29.8529,30.1681,4331490.0301412,0
+CFG.US,D,20170516,000000,30.2248,30.4059,29.9243,30.218,4277908.1992022,0
+CFG.US,D,20170517,000000,28.9152,29.3968,27.9932,28.1723,12203058.938131,0
+CFG.US,D,20170518,000000,27.9707,28.5472,27.9707,28.0822,7494717.3524013,0
+CFG.US,D,20170519,000000,28.2702,28.5306,28.0598,28.1723,6467003.6336857,0
+CFG.US,D,20170522,000000,28.3524,28.4924,27.9453,28.1723,5171587.1389546,0
+CFG.US,D,20170523,000000,28.2634,28.7606,28.0412,28.5971,5371733.5910655,0
+CFG.US,D,20170524,000000,28.6793,28.6793,28.0754,28.2203,5088130.4616339,0
+CFG.US,D,20170525,000000,28.278,28.4992,28.0754,28.1723,4851787.0281456,0
+CFG.US,D,20170526,000000,28.1234,28.3759,27.9843,28.2301,5971975.7638082,0
+CFG.US,D,20170530,000000,28.05,28.1234,27.8072,27.913,8144596.6626088,0
+CFG.US,D,20170531,000000,27.9843,28.0255,27.2943,27.7887,7184331.9917516,0
+CFG.US,D,20170601,000000,27.9266,28.278,27.682,28.1146,4998783.8185326,0
+CFG.US,D,20170602,000000,27.8542,28.0353,27.5136,27.8151,7122139.4701623,0
+CFG.US,D,20170605,000000,27.8542,28.098,27.682,27.6918,6061620.7364859,0
+CFG.US,D,20170606,000000,27.4148,27.7711,27.218,27.5929,4021339.6551167,0
+CFG.US,D,20170607,000000,27.7505,28.2868,27.5527,28.1312,4469392.8768312,0
+CFG.US,D,20170608,000000,28.141,29.3625,28.0255,29.0287,7144996.4197622,0
+CFG.US,D,20170609,000000,29.2461,29.9429,29.2314,29.616,5805377.0855692,0
+CFG.US,D,20170612,000000,29.6238,30.1367,29.5025,29.8343,7844029.6143878,0
+CFG.US,D,20170613,000000,30.0545,30.3012,29.9165,30.0545,4631721.9684271,0
+CFG.US,D,20170614,000000,29.7775,29.8314,29.0219,29.8118,6606940.638549,0
+CFG.US,D,20170615,000000,29.6062,30.1495,29.5984,29.9165,3887211.9035801,0
+CFG.US,D,20170616,000000,29.9507,29.9733,29.573,29.6395,6241344.8944097,0
+CFG.US,D,20170619,000000,29.8666,30.1455,29.6474,29.7864,3849030.8261844,0
+CFG.US,D,20170620,000000,29.573,29.7383,29.2069,29.2901,3740894.5281531,0
+CFG.US,D,20170621,000000,29.3792,29.387,28.6431,28.6872,4703308.806643,0
+CFG.US,D,20170622,000000,28.6363,28.6872,28.1459,28.507,5449323.8011681,0
+CFG.US,D,20170623,000000,28.6363,28.695,27.7505,28.1058,13836981.421117,0
+CFG.US,D,20170626,000000,28.1959,28.5237,28.0353,28.2447,8175068.1681432,0
+CFG.US,D,20170627,000000,28.4562,28.7518,28.2956,28.3935,4382041.5681912,0
+CFG.US,D,20170628,000000,28.6715,29.0523,28.6039,28.7997,6411494.9206197,0
+CFG.US,D,20170629,000000,29.4859,29.9331,28.6715,29.0523,6839089.0677883,0
+CFG.US,D,20170630,000000,29.2461,29.3439,28.7606,29.0767,4026322.3720486,0
+CFG.US,D,20170703,000000,29.2461,29.9557,29.1413,29.7775,2857545.7608218,0
+CFG.US,D,20170705,000000,29.8734,30.1984,29.5103,30.0545,6396660.1759303,0
+CFG.US,D,20170706,000000,30.0467,30.3551,29.7677,29.8274,5093919.281428,0
+CFG.US,D,20170707,000000,29.9331,30.2581,29.6552,30.2111,4959274.5615159,0
+CFG.US,D,20170710,000000,30.0966,30.3551,29.9165,30.1935,5180462.4438525,0
+CFG.US,D,20170711,000000,30.2414,30.3237,29.7942,29.9331,4336395.099649,0
+CFG.US,D,20170712,000000,29.8274,29.8343,29.4046,29.7609,3810473.7717882,0
+CFG.US,D,20170713,000000,29.8598,30.0966,29.663,30.032,3551011.8394823,0
+CFG.US,D,20170714,000000,29.5181,29.7119,29.1688,29.5338,4425428.0880245,0
+CFG.US,D,20170717,000000,29.4692,29.6336,29.2382,29.4124,3575725.1755217,0
+CFG.US,D,20170718,000000,29.1834,29.2431,28.7606,29.0043,4096509.5132793,0
+CFG.US,D,20170719,000000,29.159,29.159,28.4473,28.743,4457018.3294704,0
+CFG.US,D,20170720,000000,28.7254,28.8623,28.3759,28.7254,5907071.7124389,0
+CFG.US,D,20170721,000000,28.6793,29.2549,27.9727,28.098,8532180.9312112,0
+CFG.US,D,20170724,000000,28.1567,28.9945,28.1146,28.8898,5811794.2364917,0
+CFG.US,D,20170725,000000,29.4496,29.5984,29.0875,29.2157,6615062.9677694,0
+CFG.US,D,20170726,000000,29.3439,29.3625,28.5237,28.6627,5100253.6765433,0
+CFG.US,D,20170727,000000,28.7254,28.9378,28.2741,28.554,6184074.8108309,0
+CFG.US,D,20170728,000000,28.554,28.695,28.3172,28.4728,3418669.9786976,0
+CFG.US,D,20170731,000000,28.6725,28.8917,28.5344,28.7352,4187742.1714424,0
+CFG.US,D,20170801,000000,28.973,28.9974,28.6411,28.8516,3743051.2875222,0
+CFG.US,D,20170802,000000,28.8261,29.1824,28.7704,29.1804,4340364.3133624,0
+CFG.US,D,20170803,000000,29.1041,29.2069,28.7929,28.8516,5105836.1176578,0
+CFG.US,D,20170804,000000,29.1716,29.7364,29.1041,29.1804,4579428.4717204,0
+CFG.US,D,20170807,000000,29.1804,29.2597,28.9494,28.9573,5006130.6951897,0
+CFG.US,D,20170808,000000,28.8917,29.5387,28.8467,28.9494,4333022.5450884,0
+CFG.US,D,20170809,000000,28.6363,28.7449,28.4239,28.696,3119227.7964479,0
+CFG.US,D,20170810,000000,28.3749,28.5384,27.5782,27.6154,5175905.766076,0
+CFG.US,D,20170811,000000,27.634,27.8836,27.2112,27.3501,5156157.7784657,0
+CFG.US,D,20170814,000000,27.7759,28.3593,27.682,28.0324,3737674.2034106,0
+CFG.US,D,20170815,000000,28.3837,28.5981,27.8278,27.8434,3892807.6264909,0
+CFG.US,D,20170816,000000,27.9737,28.1713,27.6868,27.8111,3648748.4910815,0
+CFG.US,D,20170817,000000,27.7299,27.8474,26.8431,26.8755,5085641.6573596,0
+CFG.US,D,20170818,000000,26.8294,27.3727,26.5906,27.08,4849292.0938115,0
+CFG.US,D,20170821,000000,27.08,27.1221,26.7061,26.7844,8067576.5480665,0
+CFG.US,D,20170822,000000,26.9988,27.4176,26.9586,27.3766,5890611.4802288,0
+CFG.US,D,20170823,000000,27.1465,27.8512,27.0967,27.4412,4753593.6870922,0
+CFG.US,D,20170824,000000,27.588,27.8924,27.4744,27.8512,6658528.1567033,0
+CFG.US,D,20170825,000000,27.9423,28.1547,27.7211,27.7299,3373729.4887078,0
+CFG.US,D,20170828,000000,27.8033,27.8356,27.2699,27.4176,6299621.3294704,0
+CFG.US,D,20170829,000000,26.9655,27.3854,26.7628,27.2885,5430566.8398904,0
+CFG.US,D,20170830,000000,27.3091,27.6868,27.3091,27.3501,3883048.5713068,0
+CFG.US,D,20170831,000000,27.5175,27.5645,27.1221,27.1387,4435735.7835597,0
+CFG.US,D,20170901,000000,27.2611,27.7681,27.1553,27.5322,3520445.3180211,0
+CFG.US,D,20170905,000000,27.3687,27.402,26.6317,26.7452,4825504.3968003,0
+CFG.US,D,20170906,000000,26.9449,27.1798,26.7139,26.8431,4879514.3102479,0
+CFG.US,D,20170907,000000,26.7766,26.8196,25.8115,26.2793,6367844.8082155,0
+CFG.US,D,20170908,000000,26.3107,27.0487,26.3107,26.8755,6650796.1079561,0
+CFG.US,D,20170911,000000,27.2288,27.6604,27.0967,27.4079,5378572.6944367,0
+CFG.US,D,20170912,000000,27.5489,28.465,27.5322,28.2438,6857388.3179351,0
+CFG.US,D,20170913,000000,28.096,28.6333,28.0324,28.4189,4945990.7219531,0
+CFG.US,D,20170914,000000,28.6363,28.9494,28.4562,28.4924,6723928.7429155,0
+CFG.US,D,20170915,000000,28.4189,28.8095,28.1939,28.8017,8195594.6733467,0
+CFG.US,D,20170918,000000,28.8173,29.2597,28.7772,29.154,4336614.7601248,0
+CFG.US,D,20170919,000000,29.1804,29.4985,29.0551,29.34,5178896.2135764,0
+CFG.US,D,20170920,000000,29.3674,29.4711,28.6999,29.3165,10795375.506748,0
+CFG.US,D,20170921,000000,29.3498,29.805,29.3332,29.7099,5214160.4041892,0
+CFG.US,D,20170922,000000,29.5632,29.9155,29.5152,29.7756,3170274.8476642,0
+CFG.US,D,20170925,000000,29.7531,30.032,29.5387,29.8666,4789924.5081083,0
+CFG.US,D,20170926,000000,29.9321,30.3168,29.7844,30.1622,5102754.7409372,0
+CFG.US,D,20170927,000000,30.7348,30.8375,30.403,30.4891,5237575.1892299,0
+CFG.US,D,20170928,000000,30.5948,30.6604,30.1289,30.3657,4590323.6313187,0
+CFG.US,D,20170929,000000,30.448,31.1743,30.3521,31.0196,6801150.1277542,0
+CFG.US,D,20171002,000000,30.7446,30.8836,30.2424,30.4891,11016614.472916,0
+CFG.US,D,20171003,000000,30.5126,30.6359,30.0966,30.1779,8455041.2805031,0
+CFG.US,D,20171004,000000,29.5866,30.1201,29.571,29.9567,13910572.788884,0
+CFG.US,D,20171005,000000,30.0467,30.5791,29.8734,30.4137,5789122.2103621,0
+CFG.US,D,20171006,000000,30.5645,30.865,30.3657,30.7093,6164356.451843,0
+CFG.US,D,20171009,000000,30.8013,30.9717,30.4235,30.5645,4512990.8837272,0
+CFG.US,D,20171010,000000,30.5869,31.0147,30.5341,30.9717,4448622.1909128,0
+CFG.US,D,20171011,000000,30.7857,30.9148,30.4548,30.677,4889690.2094977,0
+CFG.US,D,20171012,000000,30.7514,30.865,30.3403,30.4402,3533430.8280075,0
+CFG.US,D,20171013,000000,30.309,30.5841,29.9067,30.2943,4568947.0911578,0
+CFG.US,D,20171016,000000,30.3403,30.5625,30.2424,30.3481,4109319.2948851,0
+CFG.US,D,20171017,000000,30.5038,30.5126,29.9811,30.0467,4008351.0801005,0
+CFG.US,D,20171018,000000,30.2121,30.5703,30.0232,30.4548,6920883.4772296,0
+CFG.US,D,20171019,000000,30.1465,30.7446,30.0467,30.6604,5654753.3431405,0
+CFG.US,D,20171020,000000,31.4151,31.7008,30.9148,31.3994,8532000.0944475,0
+CFG.US,D,20171023,000000,31.5452,31.7997,31.4199,31.5384,10289131.670809,0
+CFG.US,D,20171024,000000,31.6284,31.8956,31.373,31.4307,7693683.7680027,0
+CFG.US,D,20171025,000000,31.4551,31.5706,30.86,31.1527,6619783.113807,0
+CFG.US,D,20171026,000000,31.373,31.9396,31.2819,31.5452,5615451.4864799,0
+CFG.US,D,20171027,000000,31.4307,31.5706,31.3084,31.4963,3008831.5497078,0
+CFG.US,D,20171030,000000,31.3084,31.4551,31.0372,31.1938,4542025.9119178,0
+CFG.US,D,20171031,000000,31.2515,31.5589,31.2007,31.2829,3888573.7985299,0
+CFG.US,D,20171101,000000,31.4483,32.0825,31.3739,31.5794,6418295.2002789,0
+CFG.US,D,20171102,000000,31.4894,31.9974,31.1938,31.8849,4074007.0854706,0
+CFG.US,D,20171103,000000,31.8359,32.1814,31.7126,31.9524,3583680.9714512,0
+CFG.US,D,20171106,000000,31.8447,32.016,31.6705,31.8683,2713942.9802047,0
+CFG.US,D,20171107,000000,31.9338,32.0903,30.907,31.0059,5915692.6198555,0
+CFG.US,D,20171108,000000,30.8239,30.9217,30.4372,30.7074,6130664.621566,0
+CFG.US,D,20171109,000000,30.4294,30.7152,30.0076,30.2992,5804179.6805571,0
+CFG.US,D,20171110,000000,30.3295,30.5204,30.1417,30.1896,4392237.9009736,0
+CFG.US,D,20171113,000000,30.0164,30.6829,29.8352,30.6183,5734904.8965583,0
+CFG.US,D,20171114,000000,30.4696,31.3906,30.3883,31.3328,5957732.5698884,0
+CFG.US,D,20171115,000000,31.0137,31.5628,30.7837,31.3906,5092005.6810972,0
+CFG.US,D,20171116,000000,31.6881,31.8849,31.2007,31.2105,4353302.8262237,0
+CFG.US,D,20171117,000000,30.9883,31.5794,30.9217,31.416,2547594.6127405,0
+CFG.US,D,20171120,000000,31.5306,31.6783,31.3602,31.4816,4341029.4248495,0
+CFG.US,D,20171121,000000,31.5794,31.5794,31.1048,31.1938,5704721.5038339,0
+CFG.US,D,20171122,000000,31.276,31.4777,31.1106,31.136,3460676.2134017,0
+CFG.US,D,20171124,000000,31.2917,31.3524,30.9609,31.0715,980723.74540298,0
+CFG.US,D,20171127,000000,31.0627,31.1694,30.8356,30.9707,2794181.3761362,0
+CFG.US,D,20171128,000000,31.0715,31.966,31.0392,31.9162,6466338.5221986,0
+CFG.US,D,20171129,000000,32.3027,33.8121,32.1882,33.4744,10614461.095548,0
+CFG.US,D,20171130,000000,33.8121,34.3788,33.4646,33.4969,16340342.544097,0
+CFG.US,D,20171201,000000,33.6613,33.9031,32.4457,33.491,8132159.7929735,0
+CFG.US,D,20171204,000000,34.1488,34.9954,34.0098,34.4443,7890750.8867463,0
+CFG.US,D,20171205,000000,34.4267,34.6411,33.5321,33.6555,7539782.4869401,0
+CFG.US,D,20171206,000000,33.4744,33.6692,33.1211,33.4382,5182173.7522102,0
+CFG.US,D,20171207,000000,33.2571,34.1086,33.1445,34.0998,5701048.5763436,0
+CFG.US,D,20171208,000000,34.2721,34.4052,33.8933,34.3552,3718654.6712386,0
+CFG.US,D,20171211,000000,34.32,34.5031,33.8767,34.09,3958770.1348504,0
+CFG.US,D,20171212,000000,34.2897,34.7351,34.09,34.5031,5126379.991364,0
+CFG.US,D,20171213,000000,34.4865,34.8486,34.0019,34.0245,4854137.9060747,0
+CFG.US,D,20171214,000000,34.2231,34.3552,33.4969,33.6369,4434634.4161509,0
+CFG.US,D,20171215,000000,33.9833,34.7243,33.7602,34.32,11161219.518308,0
+CFG.US,D,20171218,000000,34.602,35.1599,34.3474,34.5941,5401709.5834337,0
+CFG.US,D,20171219,000000,35.0297,35.2558,34.6176,34.6323,6252009.1550893,0
+CFG.US,D,20171220,000000,35.0444,35.1187,34.3632,34.5109,3063128.5542889,0
+CFG.US,D,20171221,000000,34.8887,35.3321,34.7292,35.062,4922963.1523557,0
+CFG.US,D,20171222,000000,35.2685,35.3185,34.74,35.0875,4364003.8672621,0
+CFG.US,D,20171226,000000,35.0875,35.3253,34.8486,34.9954,2926239.2108173,0
+CFG.US,D,20171227,000000,34.9387,34.9954,34.6911,34.8653,2850262.2281158,0
+CFG.US,D,20171228,000000,34.922,34.9475,34.6489,34.9308,1773727.691564,0
+CFG.US,D,20171229,000000,34.9308,35.1099,34.5256,34.552,3051783.8569727,0
+CFG.US,D,20180102,000000,34.8584,35.1285,34.5844,35.1285,6163390.9674262,0
+CFG.US,D,20180103,000000,35.0365,35.6296,34.9308,35.5299,7631572.980544,0
+CFG.US,D,20180104,000000,35.8676,36.4851,35.7109,35.9517,8189202.0426634,0
+CFG.US,D,20180105,000000,36.124,36.4117,35.9282,36.1152,8888453.8760881,0
+CFG.US,D,20180108,000000,36.0515,36.4371,35.9096,36.263,5742415.2414764,0
+CFG.US,D,20180109,000000,36.3549,36.9148,36.2219,36.3696,6603350.4668659,0
+CFG.US,D,20180110,000000,36.493,37.416,36.445,36.954,3541333.4967521,0
+CFG.US,D,20180111,000000,37.0861,37.2867,36.7308,37.2839,4000263.4878855,0
+CFG.US,D,20180112,000000,37.5403,37.6861,37.2759,37.4649,2754549.5179236,0
+CFG.US,D,20180116,000000,37.6861,37.8036,36.9921,37.2417,3600148.3553977,0
+CFG.US,D,20180117,000000,37.4649,37.8681,36.8962,37.7311,4532340.4174512,0
+CFG.US,D,20180118,000000,37.8212,37.9621,37.2173,37.6636,7367887.4370435,0
+CFG.US,D,20180119,000000,37.9758,38.9468,37.5647,38.5377,9469647.9097131,0
+CFG.US,D,20180122,000000,38.8832,39.4019,38.6922,39.348,5060676.9888689,0
+CFG.US,D,20180123,000000,39.2511,39.6211,38.9311,39.4019,4721333.2257759,0
+CFG.US,D,20180124,000000,39.5634,39.6945,38.7813,38.9957,8506462.2653665,0
+CFG.US,D,20180125,000000,39.1758,39.2121,38.1383,38.4124,6806948.142638,0
+CFG.US,D,20180126,000000,38.519,38.6972,38.196,38.6414,4834956.9489949,0
+CFG.US,D,20180129,000000,38.5435,38.8225,38.4026,38.477,5184226.3005629,0
+CFG.US,D,20180130,000000,38.196,38.6414,37.9886,38.0012,4528888.1721133,0
+CFG.US,D,20180131,000000,38.0835,38.613,37.8574,37.9572,5018778.0302111,0
+CFG.US,D,20180201,000000,37.966,38.7451,37.8408,38.7138,7921568.7406588,0
+CFG.US,D,20180202,000000,38.5787,38.9174,37.8456,38.058,7335800.6607546,0
+CFG.US,D,20180205,000000,37.2809,38.246,36.0506,36.123,7039151.7424154,0
+CFG.US,D,20180206,000000,35.1481,37.2809,34.3024,36.8845,10036160.450143,0
+CFG.US,D,20180207,000000,36.6603,37.5373,36.1416,37.0831,7915416.2039839,0
+CFG.US,D,20180208,000000,37.1223,37.23,34.8741,34.8897,5694399.5048258,0
+CFG.US,D,20180209,000000,35.5103,35.9565,34.3112,35.6013,8312750.3326808,0
+CFG.US,D,20180212,000000,35.9791,36.8189,35.6854,36.3549,5277743.427674,0
+CFG.US,D,20180213,000000,35.9987,36.7338,35.8832,36.7122,3924901.5545162,0
+CFG.US,D,20180214,000000,36.3961,37.9475,36.3961,37.9191,7627133.7955801,0
+CFG.US,D,20180215,000000,38.3125,38.5699,37.7115,38.058,3659478.1390655,0
+CFG.US,D,20180216,000000,37.8202,38.5044,37.8202,37.9846,3389936.3451133,0
+CFG.US,D,20180220,000000,38.1157,38.5445,38.1157,38.1157,5780792.4807855,0
+CFG.US,D,20180221,000000,38.0238,38.8352,37.8408,38.2861,5430505.5392925,0
+CFG.US,D,20180222,000000,38.4799,38.6962,37.5197,37.5862,2988006.7149279,0
+CFG.US,D,20180223,000000,37.8026,38.4045,37.7595,38.3947,2888318.6609626,0
+CFG.US,D,20180226,000000,38.475,38.5533,36.2395,36.8335,17483157.330441,0
+CFG.US,D,20180227,000000,36.8189,37.596,36.1797,36.1797,16890335.595073,0
+CFG.US,D,20180228,000000,36.5292,36.9667,35.9507,35.9645,9792938.0678953,0
+CFG.US,D,20180301,000000,36.0075,36.8267,35.7334,35.9987,8949153.7281188,0
+CFG.US,D,20180302,000000,35.6766,36.6153,35.2128,36.537,7074787.8233221,0
+CFG.US,D,20180305,000000,36.1621,37.2809,35.8754,37.0988,6400707.0370677,0
+CFG.US,D,20180306,000000,37.3474,37.6362,36.7504,37.4795,4647633.560286,0
+CFG.US,D,20180307,000000,37.0166,37.6783,36.8845,37.5774,4193718.9797367,0
+CFG.US,D,20180308,000000,37.7771,37.9572,36.8512,37.3954,4785263.6193154,0
+CFG.US,D,20180309,000000,37.6939,38.2998,37.4883,38.2577,5156367.2221752,0
+CFG.US,D,20180312,000000,38.2861,38.5885,38.1333,38.1667,4331129.3782903,0
+CFG.US,D,20180313,000000,38.431,38.4956,37.7321,37.8202,3681796.6650806,0
+CFG.US,D,20180314,000000,37.9269,37.966,37.2065,37.323,6063724.3686701,0
+CFG.US,D,20180315,000000,37.5197,37.596,37.0166,37.181,3913662.0898931,0
+CFG.US,D,20180316,000000,37.2809,37.7497,37.09,37.1057,7705183.7601669,0
+CFG.US,D,20180319,000000,37.0988,37.2653,36.6113,37.1409,3832250.8091886,0
+CFG.US,D,20180320,000000,37.3719,37.5618,36.9578,37.0235,2495631.1175857,0
+CFG.US,D,20180321,000000,37.0235,37.6783,36.8267,37.1507,4354338.8063281,0
+CFG.US,D,20180322,000000,36.6261,36.8267,35.4496,35.5181,6546399.1463962,0
+CFG.US,D,20180323,000000,35.6424,35.7511,34.0607,34.1292,6248297.403887,0
+CFG.US,D,20180326,000000,34.7586,35.7461,34.4943,35.661,7527098.37156,0
+CFG.US,D,20180327,000000,35.7667,35.9076,34.0705,34.3954,6571132.9159682,0
+CFG.US,D,20180328,000000,34.5686,34.7067,33.7426,34.3622,6379814.7716301,0
+CFG.US,D,20180329,000000,34.5844,34.8741,34.2535,34.7155,8068875.0990651,0
+CFG.US,D,20180402,000000,34.6871,34.7331,33.4519,33.9902,5634510.8640405,0
+CFG.US,D,20180403,000000,34.1145,34.7047,33.9667,34.5774,4330329.4054878,0
+CFG.US,D,20180404,000000,34.2946,35.4535,33.9628,35.3703,5996650.2761355,0
+CFG.US,D,20180405,000000,35.6101,35.8568,35.1393,35.5778,6323463.1753431,0
+CFG.US,D,20180406,000000,35.0052,35.1354,33.8914,34.3024,6509414.4523359,0
+CFG.US,D,20180409,000000,34.4943,35.3527,34.4571,34.5188,5228775.4884028,0
+CFG.US,D,20180410,000000,35.1481,35.5005,34.8819,35.3145,4412608.0896524,0
+CFG.US,D,20180411,000000,34.9406,35.155,34.7762,34.8819,3823331.5721956,0
+CFG.US,D,20180412,000000,35.2548,35.9683,35.2216,35.7589,4569012.4784622,0
+CFG.US,D,20180413,000000,35.9889,36.072,34.7586,34.9651,4579479.5555519,0
+CFG.US,D,20180416,000000,35.3145,35.5005,34.6989,35.0394,3529744.618721,0
+CFG.US,D,20180417,000000,35.2548,35.3566,33.7582,34.1468,8595430.8881141,0
+CFG.US,D,20180418,000000,34.2212,34.5892,33.6604,33.9305,8206697.2333012,0
+CFG.US,D,20180419,000000,34.0225,34.7204,33.9628,34.6176,7086734.2881743,0
+CFG.US,D,20180420,000000,34.7331,35.155,34.3367,34.7155,6519374.7778164,0
+CFG.US,D,20180423,000000,35.196,35.5699,34.9827,35.155,6676158.2086565,0
+CFG.US,D,20180424,000000,35.4711,35.9791,34.4865,34.9563,7231999.3366708,0
+CFG.US,D,20180425,000000,34.8505,35.4026,34.4189,35.1638,4562264.3043112,0
+CFG.US,D,20180426,000000,35.0972,35.2362,34.6871,34.7155,4633744.8881574,0
+CFG.US,D,20180427,000000,34.692,35.1393,34.5941,35.1217,4162337.1603235,0
+CFG.US,D,20180430,000000,35.2548,35.4114,34.3112,34.3112,3429428.2336273,0
+CFG.US,D,20180501,000000,34.1713,34.37,33.5312,34.0451,8827711.1136389,0
+CFG.US,D,20180502,000000,34.0548,34.8104,34.0098,34.0959,6854194.5567851,0
+CFG.US,D,20180503,000000,33.8141,34.0783,33.2385,33.5967,5027568.5359485,0
+CFG.US,D,20180504,000000,33.3991,34.3778,33.1807,34.1145,3294357.4745598,0
+CFG.US,D,20180507,000000,34.186,34.3964,33.8375,34.1458,3118760.8902273,0
+CFG.US,D,20180508,000000,34.2202,34.8349,34.0245,34.3544,4397846.9056805,0
+CFG.US,D,20180509,000000,34.554,35.202,34.4267,35.061,3821324.9992913,0
+CFG.US,D,20180510,000000,35.061,35.4006,34.6841,35.2186,3139631.7004556,0
+CFG.US,D,20180511,000000,35.3106,35.4182,35.0777,35.2509,2923129.227151,0
+CFG.US,D,20180514,000000,35.4348,35.4594,35.0522,35.202,2845536.9736951,0
+CFG.US,D,20180515,000000,35.1511,35.848,35.1265,35.5161,4211124.2628309,0
+CFG.US,D,20180516,000000,35.3507,35.6238,35.1638,35.3683,3495294.7043835,0
+CFG.US,D,20180517,000000,35.2597,35.5161,34.9846,35.3341,4306493.6896749,0
+CFG.US,D,20180518,000000,35.1853,35.3106,34.554,34.554,4157701.8134464,0
+CFG.US,D,20180521,000000,34.7282,35.0972,34.5863,34.8261,4630732.9854478,0
+CFG.US,D,20180522,000000,34.9103,35.4006,34.9015,35.0777,4118942.4670772,0
+CFG.US,D,20180523,000000,34.9357,35.1167,34.4953,34.7439,7532908.6465634,0
+CFG.US,D,20180524,000000,34.5794,34.6715,33.8053,34.5354,5355944.6004023,0
+CFG.US,D,20180525,000000,34.3367,34.5824,34.1194,34.5109,4326431.7091386,0
+CFG.US,D,20180529,000000,34.0783,34.1145,32.4829,32.7647,8298917.8527669,0
+CFG.US,D,20180530,000000,33.4636,33.7788,33.1807,33.6231,5247889.0148249,0
+CFG.US,D,20180531,000000,33.8375,34.0881,33.4372,33.9608,10859423.3931,0
+CFG.US,D,20180601,000000,34.4707,34.969,34.3866,34.6098,5020359.5856366,0
+CFG.US,D,20180604,000000,34.7184,34.9533,34.6441,34.8447,5747256.9670331,0
+CFG.US,D,20180605,000000,34.7351,34.9015,34.136,34.4953,4837962.7216448,0
+CFG.US,D,20180606,000000,34.5863,35.3429,34.5863,35.2342,4452898.9292922,0
+CFG.US,D,20180607,000000,35.3762,35.5161,34.7703,34.8447,5786656.9046503,0
+CFG.US,D,20180608,000000,34.7282,34.9533,34.5608,34.9015,4974265.6227299,0
+CFG.US,D,20180611,000000,35.1089,35.3918,34.7008,34.7948,5596060.064014,0
+CFG.US,D,20180612,000000,34.8927,35.3585,34.7908,35.0933,6773831.5163045,0
+CFG.US,D,20180613,000000,35.1941,35.6366,34.7439,34.786,6866967.5580321,0
+CFG.US,D,20180614,000000,34.9934,35.0679,34.0695,34.4189,6498535.6395637,0
+CFG.US,D,20180615,000000,34.3622,34.7703,33.6702,34.6715,9664681.89196,0
+CFG.US,D,20180618,000000,34.37,35.0004,34.1438,34.7948,5803316.3638035,0
+CFG.US,D,20180619,000000,34.37,34.8182,34.2281,34.7096,4941722.1569867,0
+CFG.US,D,20180620,000000,35.0004,35.1089,34.6617,34.8261,5200088.8519436,0
+CFG.US,D,20180621,000000,34.6617,35.0777,34.2789,34.8613,3337344.5188302,0
+CFG.US,D,20180622,000000,34.8535,35.0865,34.1713,34.2369,6927647.9982068,0
+CFG.US,D,20180625,000000,34.1145,34.1546,33.4734,33.9608,9290863.6942903,0
+CFG.US,D,20180626,000000,33.9883,34.0783,33.1895,33.3726,7783725.1512135,0
+CFG.US,D,20180627,000000,33.2718,33.7465,32.8235,32.892,5838902.3825553,0
+CFG.US,D,20180628,000000,32.9899,33.1709,32.6737,32.849,4569459.9728268,0
+CFG.US,D,20180629,000000,33.1318,33.4636,32.2901,32.3429,8261579.6585921,0
+CFG.US,D,20180702,000000,32.1756,32.7647,32.1335,32.7423,5216106.6981722,0
+CFG.US,D,20180703,000000,32.7491,33.0075,32.3664,32.3889,2039486.2169498,0
+CFG.US,D,20180705,000000,32.6483,32.849,32.3889,32.5719,5991660.4074673,0
+CFG.US,D,20180706,000000,32.3987,32.8656,32.1834,32.7159,4412911.527612,0
+CFG.US,D,20180709,000000,32.8754,33.8101,32.7902,33.6702,5566083.0499692,0
+CFG.US,D,20180710,000000,33.7543,33.9422,33.0858,33.2904,3589384.9920848,0
+CFG.US,D,20180711,000000,33.0897,33.491,33.0144,33.0809,3722296.9484299,0
+CFG.US,D,20180712,000000,33.3638,33.3805,32.7579,32.8969,6181146.6856051,0
+CFG.US,D,20180713,000000,32.7579,33.0232,32.382,32.7237,5223284.9981852,0
+CFG.US,D,20180716,000000,32.9311,33.4558,32.8578,33.2385,5146431.4169338,0
+CFG.US,D,20180717,000000,33.2385,33.5967,33.1807,33.2904,4769959.9250522,0
+CFG.US,D,20180718,000000,33.3158,34.1458,33.3158,34.1194,5142105.6380761,0
+CFG.US,D,20180719,000000,34.0371,34.0783,33.4225,33.8053,6997765.6654266,0
+CFG.US,D,20180720,000000,34.1713,34.2711,33.0554,33.4225,7091351.244872,0
+CFG.US,D,20180723,000000,33.3471,33.8962,33.3471,33.6966,6497664.149397,0
+CFG.US,D,20180724,000000,33.77,33.8053,33.1475,33.2904,9459649.7821973,0
+CFG.US,D,20180725,000000,33.2316,33.3726,32.8656,33.1895,5584005.301439,0
+CFG.US,D,20180726,000000,33.2532,33.7298,33.1759,33.2248,5668287.4934779,0
+CFG.US,D,20180727,000000,33.3471,33.7298,33.0897,33.3393,4934694.0434386,0
+CFG.US,D,20180730,000000,33.4558,33.5312,33.2434,33.3158,5434224.4422312,0
+CFG.US,D,20180731,000000,33.4969,33.539,32.9869,33.2982,4291236.9925367,0
+CFG.US,D,20180801,000000,33.5067,33.8287,33.3393,33.4137,4867489.1762952,0
+CFG.US,D,20180802,000000,33.079,33.8287,32.9967,33.725,4119293.9238384,0
+CFG.US,D,20180803,000000,33.5811,33.8747,33.5654,33.8336,4912530.8122715,0
+CFG.US,D,20180806,000000,33.8179,33.8179,33.355,33.5899,4316936.2465255,0
+CFG.US,D,20180807,000000,33.6652,34.1252,33.6496,33.8257,4022629.0110257,0
+CFG.US,D,20180808,000000,33.8091,34.4189,33.7827,34.326,3526759.2796038,0
+CFG.US,D,20180809,000000,34.2613,34.4042,33.953,33.9736,3209566.4875584,0
+CFG.US,D,20180810,000000,33.4969,33.8473,33.3158,33.7084,2560548.4507513,0
+CFG.US,D,20180813,000000,33.7084,33.9491,33.3305,33.3471,2982397.710221,0
+CFG.US,D,20180814,000000,33.4372,33.9785,33.3785,33.8179,3604746.9219161,0
+CFG.US,D,20180815,000000,33.5321,33.6907,33.1611,33.2718,5016669.2896436,0
+CFG.US,D,20180816,000000,33.4969,33.9931,33.4832,33.8649,4183580.8825223,0
+CFG.US,D,20180817,000000,33.8091,34.1204,33.7084,34.0597,2711276.4041965,0
+CFG.US,D,20180820,000000,34.0107,34.2104,33.9491,34.1918,2498305.867007,0
+CFG.US,D,20180821,000000,34.2104,34.7958,34.1772,34.5442,3906952.739454,0
+CFG.US,D,20180822,000000,34.3856,34.5794,34.2427,34.5266,3012282.773369,0
+CFG.US,D,20180823,000000,34.5109,34.5794,34.1517,34.3524,3241373.3244502,0
+CFG.US,D,20180824,000000,34.4953,34.5951,34.2251,34.277,3930519.7543128,0
+CFG.US,D,20180827,000000,34.3602,34.9299,34.3602,34.6813,3007459.4379917,0
+CFG.US,D,20180828,000000,34.8104,34.9563,34.554,34.736,3749615.5598796,0
+CFG.US,D,20180829,000000,34.8104,34.8104,34.277,34.4257,4166237.9217026,0
+CFG.US,D,20180830,000000,34.4434,34.4953,34.1605,34.2515,3680354.057677,0
+CFG.US,D,20180831,000000,34.1517,34.554,33.9422,34.4522,3178189.7765284,0
+CFG.US,D,20180904,000000,34.5266,34.6725,34.2183,34.5109,3435210.9233616,0
+CFG.US,D,20180905,000000,34.5109,34.8799,34.4336,34.7194,4541996.2832955,0
+CFG.US,D,20180906,000000,34.7546,34.8799,34.3798,34.4777,3120730.6827728,0
+CFG.US,D,20180907,000000,34.6205,34.6205,34.1478,34.326,4228057.5313214,0
+CFG.US,D,20180910,000000,34.4257,34.4336,34.046,34.1184,2320870.2647378,0
+CFG.US,D,20180911,000000,34.1018,34.5442,34.0421,34.3446,5921987.1695821,0
+CFG.US,D,20180912,000000,34.3103,34.5354,33.6594,33.7827,5266204.6117978,0
+CFG.US,D,20180913,000000,33.9012,33.9491,33.1523,33.2904,6547274.7232694,0
+CFG.US,D,20180914,000000,33.3638,33.8914,33.2532,33.5987,4322902.8380534,0
+CFG.US,D,20180917,000000,33.6907,33.6907,33.3471,33.3912,2943673.1008572,0
+CFG.US,D,20180918,000000,33.4372,33.585,33.1837,33.3217,4055994.9264572,0
+CFG.US,D,20180919,000000,33.3726,33.9833,33.2904,33.8336,3992273.9766272,0
+CFG.US,D,20180920,000000,34.0333,34.4619,33.9648,34.3446,3598312.4024909,0
+CFG.US,D,20180921,000000,34.4257,34.4619,34.1605,34.3005,6106624.5704268,0
+CFG.US,D,20180924,000000,34.2104,34.4257,33.725,33.8257,3692891.0516221,0
+CFG.US,D,20180925,000000,33.9648,34.0029,33.5811,33.5987,3168357.1606268,0
+CFG.US,D,20180926,000000,33.7739,33.7739,32.9381,32.9869,4745462.1627821,0
+CFG.US,D,20180927,000000,33.0056,33.079,32.5113,32.5856,4271914.0224052,0
+CFG.US,D,20180928,000000,32.3684,32.661,32.199,32.2842,5637482.9213616,0
+CFG.US,D,20181001,000000,32.476,32.661,31.9514,32.108,4045306.1455385,0
+CFG.US,D,20181002,000000,32.0062,32.2431,31.7801,31.8673,5032316.2672551,0
+CFG.US,D,20181003,000000,32.1423,32.7197,31.9201,32.5025,5566311.9055347,0
+CFG.US,D,20181004,000000,32.5279,33.2238,32.4937,32.7285,4880465.4911918,0
+CFG.US,D,20181005,000000,32.8714,33.0222,32.2803,32.4594,3537342.8278295,0
+CFG.US,D,20181008,000000,32.3918,32.9625,32.2842,32.8382,2777395.2290806,0
+CFG.US,D,20181009,000000,32.7285,32.9429,32.5113,32.6218,4119567.7331757,0
+CFG.US,D,20181010,000000,32.7285,32.9869,31.925,31.9416,6241581.9233882,0
+CFG.US,D,20181011,000000,31.7899,31.9328,30.8493,30.9648,9127502.7092966,0
+CFG.US,D,20181012,000000,31.7987,31.7987,29.5064,30.2238,8923812.0609511,0
+CFG.US,D,20181015,000000,30.2102,30.4362,29.845,30.0076,6825053.2742248,0
+CFG.US,D,20181016,000000,30.1505,30.1837,29.3351,29.8901,8993764.2165566,0
+CFG.US,D,20181017,000000,29.8588,30.4431,29.4643,30.0428,7633561.1632689,0
+CFG.US,D,20181018,000000,29.8901,30.0927,29.1912,29.2294,8964490.1160343,0
+CFG.US,D,20181019,000000,29.85,30.8796,29.6395,30.4431,7908644.5312703,0
+CFG.US,D,20181022,000000,31.0539,31.2143,29.8412,29.9429,11480055.166377,0
+CFG.US,D,20181023,000000,29.5808,30.5615,29.4212,30.3345,10677085.786352,0
+CFG.US,D,20181024,000000,30.2102,30.3178,29.2627,29.3204,8668497.1140925,0
+CFG.US,D,20181025,000000,29.5064,30.3569,29.5064,30.0428,6761450.838884,0
+CFG.US,D,20181026,000000,29.7716,30.2238,29.5377,30.0154,6931720.4012599,0
+CFG.US,D,20181029,000000,30.4676,30.7524,29.9429,30.2679,6385554.5509459,0
+CFG.US,D,20181030,000000,30.4793,30.6898,29.9801,30.6369,7111817.4711542,0
+CFG.US,D,20181031,000000,30.9922,31.9798,30.9755,31.4982,7693925.9053644,0
+CFG.US,D,20181101,000000,31.7106,31.9553,31.3788,31.5482,6565509.6077884,0
+CFG.US,D,20181102,000000,31.8691,32.1882,31.2966,31.6411,5549058.8522585,0
+CFG.US,D,20181105,000000,31.5736,31.9465,31.4483,31.8212,3247263.2902308,0
+CFG.US,D,20181106,000000,31.6665,32.0297,31.5236,31.8212,7669889.9409317,0
+CFG.US,D,20181107,000000,31.97,32.2587,31.4189,32.1668,3171098.3190291,0
+CFG.US,D,20181108,000000,32.0737,32.5866,31.8359,32.2969,4613881.4510878,0
+CFG.US,D,20181109,000000,32.1814,32.5191,31.9123,32.0963,4010556.8799479,0
+CFG.US,D,20181112,000000,32.0473,32.2901,31.6744,31.7272,5910569.9332251,0
+CFG.US,D,20181113,000000,31.7272,32.2245,31.694,31.784,4247427.498578,0
+CFG.US,D,20181114,000000,31.8947,31.9798,30.2846,30.5361,10555249.826369,0
+CFG.US,D,20181115,000000,30.2767,30.8493,29.9479,30.8493,7696302.3252093,0
+CFG.US,D,20181116,000000,30.6203,30.8063,30.4372,30.5791,6902880.5133059,0
+CFG.US,D,20181119,000000,30.5879,30.8571,29.9527,30.3178,6992662.3906523,0
+CFG.US,D,20181120,000000,30.0662,30.2238,29.5847,29.7099,6534311.6901689,0
+CFG.US,D,20181121,000000,29.9311,30.3266,29.3654,29.94,4146791.3286986,0
+CFG.US,D,20181123,000000,29.6679,29.9645,29.5328,29.6767,1894376.4633012,0
+CFG.US,D,20181126,000000,30.1142,30.7729,30.0662,30.4108,9228476.0324644,0
+CFG.US,D,20181127,000000,30.4108,30.7827,30.1827,30.402,5101227.3343731,0
+CFG.US,D,20181128,000000,30.3941,30.8327,29.94,30.723,5052105.1219306,0
+CFG.US,D,20181129,000000,30.4284,30.681,30.2532,30.3863,5122555.8557323,0
+CFG.US,D,20181130,000000,30.3941,30.9246,30.217,30.6634,6543466.9344638,0
+CFG.US,D,20181203,000000,31.1174,31.2966,30.5204,30.8248,6420803.4164093,0
+CFG.US,D,20181204,000000,30.5645,30.7309,28.7312,29.0454,8768039.0682995,0
+CFG.US,D,20181206,000000,28.5638,28.8839,27.8317,28.4894,9319652.4984127,0
+CFG.US,D,20181207,000000,28.3867,28.6999,27.6574,27.8386,6140493.150761,0
+CFG.US,D,20181210,000000,27.676,27.7113,26.6072,27.0291,8552638.9840804,0
+CFG.US,D,20181211,000000,27.3139,27.676,26.5867,26.7169,7272441.3844521,0
+CFG.US,D,20181212,000000,27.0957,27.2396,26.6249,26.6747,6676624.0932005,0
+CFG.US,D,20181213,000000,26.6827,26.7746,25.931,26.0425,7308335.9495466,0
+CFG.US,D,20181214,000000,25.739,26.2705,25.3583,25.5188,7024131.0525791,0
+CFG.US,D,20181217,000000,25.3016,25.9084,25.1215,25.3661,7660250.4219135,0
+CFG.US,D,20181218,000000,25.5286,25.8399,25.0206,25.1381,9405634.7603665,0
+CFG.US,D,20181219,000000,25.0382,25.5364,24.2895,24.4559,8014543.3574786,0
+CFG.US,D,20181220,000000,24.3217,24.7103,24.0144,24.3306,7950133.7975989,0
+CFG.US,D,20181221,000000,24.3384,24.7671,23.9166,24.0507,12917866.819947,0
+CFG.US,D,20181224,000000,23.8334,24.0438,23.4076,23.5632,5109275.0811994,0
+CFG.US,D,20181226,000000,23.7051,24.9287,23.2941,24.869,8229831.0572683,0
+CFG.US,D,20181227,000000,24.5009,24.9551,24.0272,24.9453,7121588.7864579,0
+CFG.US,D,20181228,000000,25.0294,25.3338,24.7035,24.9375,6902984.7243223,0
+CFG.US,D,20181231,000000,24.9873,25.3583,24.6849,25.0735,6782770.1651535,0
+CFG.US,D,20190102,000000,24.821,25.7811,24.681,25.7302,5785084.5443144,0
+CFG.US,D,20190103,000000,25.6617,26.0689,25.3925,25.6128,5423234.2667061,0
+CFG.US,D,20190104,000000,26.1354,26.7678,26.0503,26.665,5361341.0963699,0
+CFG.US,D,20190107,000000,26.6827,27.3071,26.4379,26.9938,8759248.5625621,0
+CFG.US,D,20190108,000000,27.0624,27.3071,26.5319,26.9938,4868881.7215439,0
+CFG.US,D,20190109,000000,27.3237,27.4246,26.8862,27.3481,5515189.2502477,0
+CFG.US,D,20190110,000000,27.3237,27.4842,26.8324,27.1896,7480941.0647021,0
+CFG.US,D,20190111,000000,26.9938,27.7211,26.9537,27.5195,7484269.6871676,0
+CFG.US,D,20190114,000000,27.2562,28.1038,27.172,27.8806,8283017.4993509,0
+CFG.US,D,20190115,000000,27.8131,27.9482,27.3658,27.9149,5102737.3724345,0
+CFG.US,D,20190116,000000,28.276,28.7841,28.0754,28.6303,5714379.4130314,0
+CFG.US,D,20190117,000000,28.4972,28.7684,28.0578,28.5893,8951256.3386264,0
+CFG.US,D,20190118,000000,28.8409,29.9215,28.6666,29.8783,11473808.635452,0
+CFG.US,D,20190122,000000,29.7609,29.9958,29.3909,29.6679,7694325.3809273,0
+CFG.US,D,20190123,000000,29.8959,30.0134,29.2098,29.4741,6123317.7449089,0
+CFG.US,D,20190124,000000,29.3909,29.7531,29.3468,29.6424,4639813.6473485,0
+CFG.US,D,20190125,000000,29.9038,30.1661,29.6503,29.8871,4054002.6570258,0
+CFG.US,D,20190128,000000,29.6865,29.9713,29.5749,29.804,4227913.4749164,0
+CFG.US,D,20190129,000000,29.5749,29.8294,29.5328,29.5592,4633395.4747495,0
+CFG.US,D,20190130,000000,29.6777,29.8911,29.3547,29.4222,4522579.3189138,0
+CFG.US,D,20190131,000000,29.159,29.3195,28.4023,28.8702,8020395.5212238,0
+CFG.US,D,20190201,000000,29.0062,29.3116,28.8525,29.0992,8771226.6993898,0
+CFG.US,D,20190204,000000,29.1502,29.3449,28.9554,29.3195,4224829.0331659,0
+CFG.US,D,20190205,000000,29.3283,29.4467,29.0816,29.2607,3760157.2193634,0
+CFG.US,D,20190206,000000,29.1502,29.5035,29.1502,29.3812,4098419.0269036,0
+CFG.US,D,20190207,000000,29.8068,30.6584,29.7971,30.2826,11468104.614819,0
+CFG.US,D,20190208,000000,30.079,30.3667,29.6366,30.0614,5674008.8826143,0
+CFG.US,D,20190211,000000,30.2395,30.2924,30.036,30.172,3672589.3152776,0
+CFG.US,D,20190212,000000,30.4696,30.7661,30.401,30.6584,5549515.5417128,0
+CFG.US,D,20190213,000000,30.6486,31.0568,30.5753,30.905,6662293.0350904,0
+CFG.US,D,20190214,000000,30.6056,30.86,30.261,30.5567,7202220.5278925,0
+CFG.US,D,20190215,000000,30.8688,31.2692,30.7661,31.2339,3751395.3205717,0
+CFG.US,D,20190219,000000,31.1068,31.6186,30.9364,31.5589,5581730.0275806,0
+CFG.US,D,20190220,000000,31.4992,32.0855,31.2907,32.0542,5137723.6670035,0
+CFG.US,D,20190221,000000,32.0855,32.1119,31.5794,31.6871,5078786.2071622,0
+CFG.US,D,20190222,000000,31.7302,31.7968,31.3641,31.6871,4720347.3078265,0
+CFG.US,D,20190225,000000,32.0004,32.0708,31.5236,31.5236,4341254.1937084,0
+CFG.US,D,20190226,000000,31.3475,31.6353,31.1234,31.2271,4387654.6596046,0
+CFG.US,D,20190227,000000,31.3191,31.5677,31.092,31.5168,3361117.9123686,0
+CFG.US,D,20190228,000000,31.6186,31.6353,31.3563,31.4385,4147841.6122758,0
+CFG.US,D,20190301,000000,31.6773,31.9846,31.3034,31.4904,3998299.8253998,0
+CFG.US,D,20190304,000000,31.5412,31.9162,31.0754,31.3641,4241516.0775881,0
+CFG.US,D,20190305,000000,31.3034,31.3553,30.6584,31.0998,4142332.7318788,0
+CFG.US,D,20190306,000000,31.0147,31.0842,30.3765,30.4098,3735007.6274024,0
+CFG.US,D,20190307,000000,30.1631,30.2062,29.6474,29.7207,5234957.6537,0
+CFG.US,D,20190308,000000,29.389,29.7119,29.2969,29.5847,4872721.1823251,0
+CFG.US,D,20190311,000000,29.7393,29.9469,29.4907,29.8725,3488028.5401802,0
+CFG.US,D,20190312,000000,29.9919,30.1377,29.7002,29.8402,4052780.7317745,0
+CFG.US,D,20190313,000000,30.0516,30.3541,29.8068,30.214,4044118.9572927,0
+CFG.US,D,20190314,000000,30.2562,30.5371,30.1593,30.4176,4489539.3183277,0
+CFG.US,D,20190315,000000,30.3667,30.6584,30.2786,30.5292,5377014.6375737,0
+CFG.US,D,20190318,000000,30.6584,31.092,30.6388,30.9795,4485595.6465301,0
+CFG.US,D,20190319,000000,31.2956,31.3034,30.3853,30.4176,4000588.3810543,0
+CFG.US,D,20190320,000000,30.3159,30.4558,29.1502,29.159,7056991.238078,0
+CFG.US,D,20190321,000000,28.9866,28.9866,28.2672,28.324,7591014.4616267,0
+CFG.US,D,20190322,000000,28.1283,28.1283,26.6474,27.0398,8689061.4213313,0
+CFG.US,D,20190325,000000,27.081,27.3893,26.6356,26.9029,7538149.847683,0
+CFG.US,D,20190326,000000,27.1681,27.5175,26.9469,27.4226,10279947.819569,0
+CFG.US,D,20190327,000000,27.2963,27.4226,26.9243,27.2278,6458649.3838699,0
+CFG.US,D,20190328,000000,27.3198,27.6291,27.1251,27.6017,4829473.6105137,0
+CFG.US,D,20190329,000000,27.8826,27.9413,27.5537,27.6574,4626887.3946068,0
+CFG.US,D,20190401,000000,27.9315,28.8066,27.9168,28.7234,5814732.5784839,0
+CFG.US,D,20190402,000000,28.7156,29.2196,28.512,28.9466,5293421.0555844,0
+CFG.US,D,20190403,000000,29.3988,29.6513,28.9299,29.0649,5849387.8498244,0
+CFG.US,D,20190404,000000,28.9554,29.7746,28.9554,29.5328,5133137.3606047,0
+CFG.US,D,20190405,000000,29.5171,29.7393,29.1325,29.431,4511419.5450679,0
+CFG.US,D,20190408,000000,29.2969,29.6689,29.2343,29.5083,2976126.6590568,0
+CFG.US,D,20190409,000000,29.2705,29.431,28.7458,28.9025,4712525.3515358,0
+CFG.US,D,20190410,000000,29.0483,29.1766,28.5854,29.0317,6242974.4686369,0
+CFG.US,D,20190411,000000,29.1922,29.5504,28.9466,29.2421,6825874.7022365,0
+CFG.US,D,20190412,000000,29.8236,30.0966,29.1178,29.8402,5650231.4023694,0
+CFG.US,D,20190415,000000,29.8402,29.9439,29.2147,29.3195,4330317.1453682,0
+CFG.US,D,20190416,000000,29.431,29.7207,28.8311,29.7021,6155158.2971296,0
+CFG.US,D,20190417,000000,29.6689,29.8725,29.4222,29.7883,7273106.4959392,0
+CFG.US,D,20190418,000000,29.9517,30.5469,29.7295,30.0966,9280014.5101404,0
+CFG.US,D,20190422,000000,30.1984,30.5331,29.8402,30.3853,8752008.9619513,0
+CFG.US,D,20190423,000000,30.2748,30.8189,30.1377,30.725,6372790.7447886,0
+CFG.US,D,20190424,000000,30.5889,30.6652,30.2346,30.4793,4311282.2880468,0
+CFG.US,D,20190425,000000,30.266,30.6652,30.036,30.401,3149564.440667,0
+CFG.US,D,20190426,000000,30.4362,30.7925,30.2307,30.6144,3545469.2437564,0
+CFG.US,D,20190429,000000,30.725,31.1772,30.6966,30.9707,3564061.7150965,0
+CFG.US,D,20190430,000000,31.0578,31.1987,30.6555,31.0842,6588972.4116308,0
+CFG.US,D,20190501,000000,31.0666,31.4189,30.5948,30.817,5851096.0931522,0
+CFG.US,D,20190502,000000,30.8268,31.3103,30.8082,31.1253,4694207.7112096,0
+CFG.US,D,20190503,000000,31.2721,31.6744,31.1938,31.599,4768757.4116569,0
+CFG.US,D,20190506,000000,30.817,31.6167,30.817,31.4189,3938193.567492,0
+CFG.US,D,20190507,000000,30.9648,31.2125,30.6672,30.8268,3501344.0517186,0
+CFG.US,D,20190508,000000,30.6634,30.956,30.3805,30.6281,5226391.9168215,0
+CFG.US,D,20190509,000000,30.2953,30.8591,30.1211,30.7563,5171258.1590793,0
+CFG.US,D,20190510,000000,30.6976,31.0392,30.259,30.956,4664240.9139311,0
+CFG.US,D,20190513,000000,30.2688,30.4558,29.5886,29.6405,4726135.105944,0
+CFG.US,D,20190514,000000,29.6346,30.3188,29.573,29.9752,3974691.9434757,0
+CFG.US,D,20190515,000000,29.5553,29.6709,28.9573,29.3752,4625651.1658827,0
+CFG.US,D,20190516,000000,29.5642,30.1113,29.5553,29.847,3844728.5458891,0
+CFG.US,D,20190517,000000,29.4604,30.1563,29.4604,29.847,4033364.7890695,0
+CFG.US,D,20190520,000000,29.7179,30.1211,29.7139,29.9243,3095332.8233904,0
+CFG.US,D,20190521,000000,30.216,30.4793,30.1211,30.2855,3989195.6649365,0
+CFG.US,D,20190522,000000,30.0007,30.1211,29.7775,29.9507,2410141.3037684,0
+CFG.US,D,20190523,000000,29.6248,29.6248,28.9866,29.2128,4742364.4392354,0
+CFG.US,D,20190524,000000,29.3664,29.6346,29.2079,29.573,3877997.4020406,0
+CFG.US,D,20190528,000000,29.4174,29.5974,28.9778,28.9866,3891390.561003,0
+CFG.US,D,20190529,000000,28.6275,29.1981,28.4415,29.1511,3411615.3015571,0
+CFG.US,D,20190530,000000,29.16,29.4252,28.5854,28.7831,3234176.634258,0
+CFG.US,D,20190531,000000,28.095,28.4385,27.9355,27.9746,3915592.03705,0
+CFG.US,D,20190603,000000,27.8894,28.6891,27.7847,28.4219,5009535.9434025,0
+CFG.US,D,20190604,000000,28.8937,29.7011,28.833,29.6571,3816123.6435604,0
+CFG.US,D,20190605,000000,29.6845,29.6845,29.0111,29.4604,4480223.6708017,0
+CFG.US,D,20190606,000000,29.3752,29.6747,28.9504,29.5456,3793401.5552758,0
+CFG.US,D,20190607,000000,29.4174,29.434,29.0287,29.0728,2859714.7803105,0
+CFG.US,D,20190610,000000,29.4702,29.847,29.3478,29.5886,8301475.1093756,0
+CFG.US,D,20190611,000000,29.7531,30.2502,29.7364,29.9155,3308914.3232055,0
+CFG.US,D,20190612,000000,29.8989,30.0702,29.7011,29.8382,4813074.6789015,0
+CFG.US,D,20190613,000000,30.036,30.2004,29.7952,29.9507,3860243.7272151,0
+CFG.US,D,20190614,000000,29.9664,30.1651,29.4555,30.028,3145865.971261,0
+CFG.US,D,20190617,000000,30.0702,30.259,29.4506,29.5201,1893222.9903843,0
+CFG.US,D,20190618,000000,29.4252,30.3443,29.2823,30.3012,4167319.8772554,0
+CFG.US,D,20190619,000000,30.5058,30.8512,29.7011,29.7677,4465327.6255144,0
+CFG.US,D,20190620,000000,29.8558,30.0624,29.0904,30.0183,4623006.0450837,0
+CFG.US,D,20190621,000000,29.9752,30.2542,29.8382,29.8715,6315528.8346229,0
+CFG.US,D,20190624,000000,29.8138,30.1612,29.5201,29.5886,4549198.0818709,0
+CFG.US,D,20190625,000000,29.5201,29.6405,28.9866,29.4869,3564435.6487436,0
+CFG.US,D,20190626,000000,29.6062,29.9586,29.5133,29.5289,4317373.5241238,0
+CFG.US,D,20190627,000000,29.6845,30.0702,29.6522,29.8558,3966298.8699479,0
+CFG.US,D,20190628,000000,30.3619,30.6976,29.7677,30.3619,6227831.1776048,0
+CFG.US,D,20190701,000000,30.7318,31.1654,30.2855,30.5693,5446609.2063582,0
+CFG.US,D,20190702,000000,30.4216,30.5381,29.8598,30.0702,5000167.1686916,0
+CFG.US,D,20190703,000000,30.1739,30.5527,30.0007,30.491,2328072.0633132,0
+CFG.US,D,20190705,000000,30.8679,31.2721,30.7318,30.817,3213113.748823,0
+CFG.US,D,20190708,000000,30.5527,30.9707,30.4832,30.5693,4173512.2593189,0
+CFG.US,D,20190709,000000,30.4832,30.9667,30.2767,30.9041,5199399.2202173,0
+CFG.US,D,20190710,000000,30.4832,30.7563,30.036,30.0448,6811606.9880776,0
+CFG.US,D,20190711,000000,30.0526,30.6848,30.0448,30.5331,5477330.0009908,0
+CFG.US,D,20190712,000000,30.4979,30.8082,30.2404,30.6976,5312899.3205639,0
+CFG.US,D,20190715,000000,30.6281,30.6281,30.0134,30.1211,5610967.3477443,0
+CFG.US,D,20190716,000000,30.2004,30.259,29.7952,30.0007,6594436.3382561,0
+CFG.US,D,20190717,000000,29.8558,29.9293,29.4781,29.4957,4328068.4351023,0
+CFG.US,D,20190718,000000,29.6923,29.985,29.4604,29.7276,7716658.2104153,0
+CFG.US,D,20190719,000000,30.6888,31.7282,30.2688,31.6255,13718520.059048,0
+CFG.US,D,20190722,000000,31.3671,31.5638,31.1165,31.4101,6710492.6735347,0
+CFG.US,D,20190723,000000,31.5472,32.0454,31.462,31.9073,5037471.6475376,0
+CFG.US,D,20190724,000000,31.8985,32.6042,31.8555,32.3009,4034656.1883317,0
+CFG.US,D,20190725,000000,32.4144,32.6767,31.7204,31.786,5501559.0623068,0
+CFG.US,D,20190726,000000,32.0718,32.4653,31.9846,32.3556,4744550.8272268,0
+CFG.US,D,20190729,000000,32.568,32.6228,32.1041,32.2264,4241719.3912378,0
+CFG.US,D,20190730,000000,31.9994,32.6865,31.8535,32.6326,3824906.9975614,0
+CFG.US,D,20190731,000000,32.5465,32.8137,32.2382,32.3019,4820888.4617792,0
+CFG.US,D,20190801,000000,32.1383,32.3889,30.8307,30.9325,9354805.3262727,0
+CFG.US,D,20190802,000000,30.8111,30.9521,30.3883,30.7877,4918501.490506,0
+CFG.US,D,20190805,000000,30.214,30.2669,29.6415,30.0134,10531000.331521,0
+CFG.US,D,20190806,000000,30.2209,30.3355,29.5936,30.1543,5882969.3390251,0
+CFG.US,D,20190807,000000,29.3038,29.3644,28.4748,28.8095,8542126.9532189,0
+CFG.US,D,20190808,000000,29.0953,29.5456,29.0004,29.0435,8275123.0040193,0
+CFG.US,D,20190809,000000,28.8966,29.0855,28.4669,28.878,4291804.0230672,0
+CFG.US,D,20190812,000000,28.4375,28.5668,28.2017,28.3024,2684189.7133421,0
+CFG.US,D,20190813,000000,28.3152,29.1824,28.1058,28.7224,5316104.3201569,0
+CFG.US,D,20190814,000000,27.8816,27.9765,27.1926,27.5019,7851174.1990718,0
+CFG.US,D,20190815,000000,27.6624,27.8317,27.1749,27.2396,6147400.7064666,0
+CFG.US,D,20190816,000000,27.5605,28.2848,27.4823,28.091,4023598.582149,0
+CFG.US,D,20190819,000000,28.6891,28.8349,28.4669,28.5668,3681987.7186107,0
+CFG.US,D,20190820,000000,28.3749,28.4121,27.9765,28.0049,3922422.9670082,0
+CFG.US,D,20190821,000000,28.324,28.4121,28.0343,28.2653,3681124.4018571,0
+CFG.US,D,20190822,000000,28.5158,28.6891,28.091,28.4121,3468703.5266954,0
+CFG.US,D,20190823,000000,28.4523,28.6793,27.405,27.5439,4117291.4376407,0
+CFG.US,D,20190826,000000,27.8317,28.0001,27.633,27.9237,3042880.9668058,0
+CFG.US,D,20190827,000000,28.0734,28.143,27.448,27.6496,5165220.0501871,0
+CFG.US,D,20190828,000000,27.5605,28.6842,27.4921,28.4894,5292081.6375205,0
+CFG.US,D,20190829,000000,28.7302,29.2333,28.7048,29.0356,5967828.7783609,0
+CFG.US,D,20190830,000000,29.3292,29.8245,29.199,29.2499,6387800.1961819,0
+CFG.US,D,20190903,000000,28.9044,28.9652,28.2017,28.5158,3662925.2760202,0
+CFG.US,D,20190904,000000,28.7488,28.9387,28.5844,28.8261,3399490.0432945,0
+CFG.US,D,20190905,000000,29.4859,30.0976,29.3038,29.6493,4505167.9057598,0
+CFG.US,D,20190906,000000,29.6767,29.9283,29.4692,29.5984,3307183.6029917,0
+CFG.US,D,20190909,000000,29.9283,31.0548,29.7472,30.9677,4399153.6300922,0
+CFG.US,D,20190910,000000,31.2115,31.7694,31.0646,31.4541,4239420.6188169,0
+CFG.US,D,20190911,000000,31.6441,31.7654,30.9325,31.3925,5011901.1248044,0
+CFG.US,D,20190912,000000,30.8552,31.786,30.6476,31.5315,6091556.8834654,0
+CFG.US,D,20190913,000000,32.0434,32.3732,31.8281,31.9308,4702344.3439029,0
+CFG.US,D,20190916,000000,31.4541,32.0787,31.3827,32.0434,3005348.654071,0
+CFG.US,D,20190917,000000,31.8007,31.8007,31.276,31.558,3628206.6607286,0
+CFG.US,D,20190918,000000,31.2888,31.9494,31.185,31.741,4705636.1860096,0
+CFG.US,D,20190919,000000,31.4443,31.878,31.2888,31.3602,4242027.9375805,0
+CFG.US,D,20190920,000000,31.4199,31.5315,31.0039,31.1058,8415949.8892286,0
+CFG.US,D,20190923,000000,30.7074,31.28,30.5439,31.0979,3648718.8624592,0
+CFG.US,D,20190924,000000,31.0734,31.2017,30.4128,30.5781,6616161.2701483,0
+CFG.US,D,20190925,000000,30.5948,31.0685,30.5439,30.863,4396069.1883417,0
+CFG.US,D,20190926,000000,30.7436,30.8552,30.4558,30.4842,4775882.584485,0
+CFG.US,D,20190927,000000,30.7779,31.1772,30.492,30.674,5928900.8553475,0
+CFG.US,D,20190930,000000,30.8992,30.9521,30.5693,30.6652,3215372.6758552,0
+CFG.US,D,20191001,000000,30.9246,31.0646,29.6346,29.6493,5123621.464459,0
+CFG.US,D,20191002,000000,29.3909,29.4692,28.9182,29.0435,5335074.8118506,0
+CFG.US,D,20191003,000000,28.7674,28.9906,28.1518,28.9808,5890032.1895787,0
+CFG.US,D,20191004,000000,28.9573,29.3038,28.6715,29.2695,3629554.2522055,0
+CFG.US,D,20191007,000000,29.1472,29.7197,29.0904,29.4242,6653920.3950953,0
+CFG.US,D,20191008,000000,28.6275,28.8575,28.2457,28.2457,9684481.9850784,0
+CFG.US,D,20191009,000000,28.506,28.7752,28.324,28.602,5036190.4650417,0
+CFG.US,D,20191010,000000,28.8711,29.4408,28.8261,29.2793,6246364.3917002,0
+CFG.US,D,20191011,000000,29.9801,30.2796,29.7109,29.894,5204032.5237412,0
+CFG.US,D,20191014,000000,29.6943,30.0849,29.5328,29.9635,2668985.1217121,0
+CFG.US,D,20191015,000000,30.1171,30.6379,29.9283,30.448,3787995.8642185,0
+CFG.US,D,20191016,000000,30.448,30.8111,30.2395,30.4558,6712555.4386537,0
+CFG.US,D,20191017,000000,30.6986,30.6986,30.0457,30.3521,5714287.4621346,0
+CFG.US,D,20191018,000000,30.4216,30.7877,30.0937,30.6203,6505242.9466495,0
+CFG.US,D,20191021,000000,31.0196,31.3064,30.7514,30.8473,4672437.8255456,0
+CFG.US,D,20191022,000000,30.8395,31.3788,30.4989,31.1596,4680244.4566869,0
+CFG.US,D,20191023,000000,31.0039,31.2359,30.8395,31.1938,4682312.330189,0
+CFG.US,D,20191024,000000,31.2115,31.2976,30.6917,30.8473,5243685.8371629,0
+CFG.US,D,20191025,000000,30.7074,31.2711,30.7074,31.0812,3473459.4314151,0
+CFG.US,D,20191028,000000,31.2711,31.6881,31.2203,31.3602,4716569.1476432,0
+CFG.US,D,20191029,000000,31.0872,31.5863,31.0872,31.2878,3623851.2532485,0
+CFG.US,D,20191030,000000,31.2183,31.2702,30.7279,31.0872,4185383.1201003,0
+CFG.US,D,20191031,000000,30.8415,31.0872,30.259,30.7905,4820485.9211864,0
+CFG.US,D,20191101,000000,31.1752,31.5687,31.0421,31.5687,4812809.0429773,0
+CFG.US,D,20191104,000000,31.9632,32.5407,31.8408,32.5319,5353699.9768429,0
+CFG.US,D,20191105,000000,32.6972,33.2668,32.6532,33.1886,6283524.8141411,0
+CFG.US,D,20191106,000000,33.0564,33.1406,32.7345,32.9967,4573028.6893006,0
+CFG.US,D,20191107,000000,33.4059,33.7484,33.3364,33.4411,6300800.3443032,0
+CFG.US,D,20191108,000000,33.4157,33.8209,33.1602,33.7318,5159362.7780587,0
+CFG.US,D,20191111,000000,33.3364,33.8121,33.3325,33.6095,2847814.2909068,0
+CFG.US,D,20191112,000000,33.5468,33.8287,33.355,33.6183,3705093.9573087,0
+CFG.US,D,20191113,000000,33.1699,33.3815,32.9615,33.1886,3091984.7890689,0
+CFG.US,D,20191114,000000,32.9967,33.074,32.7345,32.8979,3808855.4360039,0
+CFG.US,D,20191115,000000,33.1191,33.2982,32.9733,33.2766,2978036.1726811,0
+CFG.US,D,20191118,000000,33.1984,33.3726,33.0516,33.2766,2984947.8150932,0
+CFG.US,D,20191119,000000,33.3912,33.495,33.1602,33.3031,2472504.4453551,0
+CFG.US,D,20191120,000000,33.0564,33.4107,32.7863,33.2766,4792714.7069889,0
+CFG.US,D,20191121,000000,33.5468,33.5919,33.0516,33.3726,2887267.3557088,0
+CFG.US,D,20191122,000000,33.4597,33.8522,33.3726,33.7925,2781723.0512916,0
+CFG.US,D,20191125,000000,33.8023,34.0567,33.6535,33.9236,4170569.8306202,0
+CFG.US,D,20191126,000000,33.7651,33.8904,33.5831,33.7064,3458075.0246979,0
+CFG.US,D,20191127,000000,33.8904,34.0127,33.6643,33.8453,3021661.7648462,0
+CFG.US,D,20191129,000000,33.7142,33.8453,33.6183,33.678,1770621.7946043,0
+CFG.US,D,20191202,000000,33.8453,34.0812,33.495,33.5468,4082867.0652189,0
+CFG.US,D,20191203,000000,33.0056,33.1563,32.6111,33.0652,4182669.546967,0
+CFG.US,D,20191204,000000,33.2248,33.7533,33.1445,33.5919,3667240.8381117,0
+CFG.US,D,20191205,000000,33.8023,33.8904,33.6183,33.7651,3823666.6821307,0
+CFG.US,D,20191206,000000,34.3886,34.6166,34.1624,34.1781,3417226.3496173,0
+CFG.US,D,20191209,000000,34.0283,34.2927,34.0283,34.1086,2566811.3285024,0
+CFG.US,D,20191210,000000,34.09,34.5676,33.9853,34.4395,4160925.2032188,0
+CFG.US,D,20191211,000000,34.4757,34.5364,34.1781,34.2751,3141263.3180361,0
+CFG.US,D,20191212,000000,34.414,35.5964,34.3534,35.5181,4304052.9042023,0
+CFG.US,D,20191213,000000,35.431,35.8332,34.9484,35.1325,3910856.565863,0
+CFG.US,D,20191216,000000,35.6854,35.7902,35.2832,35.2832,4331983.4999542,0
+CFG.US,D,20191217,000000,35.3742,35.7187,35.1863,35.4917,5190196.9787974,0
+CFG.US,D,20191218,000000,35.5876,35.7902,35.3781,35.3781,3719416.8420057,0
+CFG.US,D,20191219,000000,35.4134,35.5709,35.2734,35.2979,4749610.169906,0
+CFG.US,D,20191220,000000,35.5279,35.798,35.2979,35.4995,7174546.3729751,0
+CFG.US,D,20191223,000000,35.5709,35.6306,35.2558,35.4134,2072806.1569329,0
+CFG.US,D,20191224,000000,35.4995,35.5181,35.29,35.474,1345028.0902801,0
+CFG.US,D,20191226,000000,35.5533,35.7451,35.431,35.6854,1912575.5891382,0
+CFG.US,D,20191227,000000,35.7187,35.7187,35.383,35.4476,1599531.8258933,0
+CFG.US,D,20191230,000000,35.7187,35.7187,35.3341,35.4036,1912109.7045942,0
+CFG.US,D,20191231,000000,35.4134,35.6542,35.3429,35.5611,2197667.3014218,0
+CFG.US,D,20200102,000000,35.658,35.7099,35.1951,35.6854,3316025.1925607,0
+CFG.US,D,20200103,000000,35.0277,35.1687,34.6245,34.9484,3161078.736304,0
+CFG.US,D,20200106,000000,34.8525,34.8525,34.3455,34.7644,3132977.5205546,0
+CFG.US,D,20200107,000000,34.6166,34.8525,34.4032,34.5462,3731089.4975206,0
+CFG.US,D,20200108,000000,34.5804,35.0394,34.555,34.8173,6456417.0204301,0
+CFG.US,D,20200109,000000,35.0815,35.1736,34.8525,35.0444,3046084.9447222,0
+CFG.US,D,20200110,000000,35.0717,35.0972,34.551,34.6078,2288501.5056986,0
+CFG.US,D,20200113,000000,34.6597,35.0004,34.4591,34.9044,3887820.8228525,0
+CFG.US,D,20200114,000000,34.8965,35.1589,34.7027,35.0356,3297429.6561908,0
+CFG.US,D,20200115,000000,34.6166,34.6333,33.9657,34.134,5100172.9640894,0
+CFG.US,D,20200116,000000,34.414,34.7918,34.2389,34.6695,6707972.1972848,0
+CFG.US,D,20200117,000000,35.7187,36.1573,35.2274,35.7902,8628922.4697713,0
+CFG.US,D,20200121,000000,35.5709,35.615,35.0639,35.1061,5131196.1750049,0
+CFG.US,D,20200122,000000,35.2362,35.4134,35.0708,35.1589,6274872.234749,0
+CFG.US,D,20200123,000000,34.9836,35.1139,34.4307,34.9044,4625033.0515206,0
+CFG.US,D,20200124,000000,34.8094,34.9044,33.9334,34.2672,5470134.3324751,0
+CFG.US,D,20200127,000000,33.4009,33.8355,33.2943,33.3638,5315646.609026,0
+CFG.US,D,20200128,000000,33.5762,33.9775,33.3276,33.6291,4198500.4263721,0
+CFG.US,D,20200129,000000,33.6916,33.8864,33.2356,33.2845,2888311.5092262,0
+CFG.US,D,20200130,000000,32.8685,33.6115,32.8332,33.54,10471895.316712,0
+CFG.US,D,20200131,000000,33.0809,33.3765,32.7667,32.9831,6771419.3377776,0
+CFG.US,D,20200203,000000,33.2756,33.6604,33.261,33.3364,4834359.2681655,0
+CFG.US,D,20200204,000000,34.0793,34.4326,33.8287,33.8767,3227683.8792648,0
+CFG.US,D,20200205,000000,34.4699,34.9924,34.3641,34.9563,3349173.4908697,0
+CFG.US,D,20200206,000000,35.2294,35.2753,34.23,34.2584,3595038.9505636,0
+CFG.US,D,20200207,000000,33.9726,34.2036,33.7847,33.9921,2661667.8736773,0
+CFG.US,D,20200210,000000,33.7974,34.0979,33.7357,34.0548,3368305.4074712,0
+CFG.US,D,20200211,000000,34.2389,34.7439,34.1429,34.506,3070767.6304626,0
+CFG.US,D,20200212,000000,34.7605,34.9113,34.2682,34.4003,2337686.0404156,0
+CFG.US,D,20200213,000000,34.2212,34.4619,34.0979,34.4619,3397135.0786588,0
+CFG.US,D,20200214,000000,34.3905,34.5354,34.0019,34.2134,2361277.5755136,0
+CFG.US,D,20200218,000000,33.8767,34.1076,33.2845,33.585,5036174.1182156,0
+CFG.US,D,20200219,000000,33.7602,34.1076,33.5321,33.9305,5133757.5183201,0
+CFG.US,D,20200220,000000,33.7357,34.4522,33.7269,34.3093,4415604.6672126,0
+CFG.US,D,20200221,000000,34.0019,34.0548,33.1161,33.2756,3685990.647653,0
+CFG.US,D,20200224,000000,32.1071,32.2401,31.7145,31.9025,5129710.6571827,0
+CFG.US,D,20200225,000000,31.8427,31.9171,30.3413,30.4705,6959609.10827,0
+CFG.US,D,20200226,000000,30.6996,30.7905,29.7462,29.8078,7648696.2808879,0
+CFG.US,D,20200227,000000,28.9308,29.8921,28.4894,28.7028,8741808.5424624,0
+CFG.US,D,20200228,000000,27.8778,28.5951,27.3433,28.0382,13572334.479907,0
+CFG.US,D,20200302,000000,28.0294,29.4985,27.5675,29.4799,9390071.5602389,0
+CFG.US,D,20200303,000000,29.2323,29.7091,27.4362,27.5596,11311086.198353,0
+CFG.US,D,20200304,000000,28.0108,28.1831,26.9488,28.0548,9510599.7741336,0
+CFG.US,D,20200305,000000,27.0379,27.1886,25.9838,26.338,9870028.6781252,0
+CFG.US,D,20200306,000000,25.0196,25.7978,24.3081,24.7544,9421887.5922204,0
+CFG.US,D,20200309,000000,22.0921,22.0921,19.6764,20.1346,11254745.840509,0
+CFG.US,D,20200310,000000,21.3404,22.5864,20.6758,22.4807,13377086.967244,0
+CFG.US,D,20200311,000000,21.633,21.9688,20.2246,20.6503,13655915.801776,0
+CFG.US,D,20200312,000000,19.1195,20.6758,17.8197,18.8014,10608074.594925,0
+CFG.US,D,20200313,000000,20.7482,21.1016,19.0491,20.9322,10544814.421255,0
+CFG.US,D,20200316,000000,17.3597,18.133,16.377,16.377,9569326.7685888,0
+CFG.US,D,20200317,000000,16.8184,17.3939,14.9342,16.9075,10873166.987147,0
+CFG.US,D,20200318,000000,15.6341,16.006,12.4912,13.5561,9362342.2347833,0
+CFG.US,D,20200319,000000,13.0041,16.0853,12.8847,15.3679,9584953.3126676,0
+CFG.US,D,20200320,000000,15.7124,16.3496,14.5947,15.501,21226602.985143,0
+CFG.US,D,20200323,000000,15.6429,15.6429,13.6148,14.0396,8048522.278889,0
+CFG.US,D,20200324,000000,15.4393,15.7574,14.5682,15.7496,8604096.7493025,0
+CFG.US,D,20200325,000000,16.1107,16.5443,15.1457,15.6683,12615509.794268,0
+CFG.US,D,20200326,000000,15.8651,18.5401,15.545,18.3326,11351145.117398,0
+CFG.US,D,20200327,000000,17.1463,18.3482,16.8448,17.6602,7953284.6483305,0
+CFG.US,D,20200330,000000,17.3597,17.5633,16.5806,17.3851,7508481.3799808,0
+CFG.US,D,20200331,000000,17.1815,17.6641,16.284,16.6422,7030187.5516506,0
+CFG.US,D,20200401,000000,15.4647,15.7398,15.0057,15.3062,6561927.6095184,0
+CFG.US,D,20200402,000000,15.2181,16.2312,14.9607,15.4119,7986030.4060467,0
+CFG.US,D,20200403,000000,15.2964,15.7398,14.668,14.9881,5218378.9070007,0
+CFG.US,D,20200406,000000,16.1372,16.9261,15.9003,16.6236,8731495.738544,0
+CFG.US,D,20200407,000000,18.2523,18.6771,17.1121,17.2794,8055299.0599858,0
+CFG.US,D,20200408,000000,17.6249,18.2787,17.4478,18.1642,6435497.1697235,0
+CFG.US,D,20200409,000000,19.1283,20.2207,19.004,19.5619,7387381.0271725,0
+CFG.US,D,20200413,000000,19.6412,19.6764,18.3482,18.7476,5337296.9585241,0
+CFG.US,D,20200414,000000,19.1714,19.3329,17.5711,17.9891,7455340.9133466,0
+CFG.US,D,20200415,000000,16.8987,17.0504,16.3672,16.4386,7136453.1597696,0
+CFG.US,D,20200416,000000,16.3065,16.3868,15.1741,15.2083,8313858.851826,0
+CFG.US,D,20200417,000000,15.7212,17.9606,15.7212,17.5789,14312151.983985,0
+CFG.US,D,20200420,000000,16.8713,18.4813,16.4034,17.9606,11504455.869367,0
+CFG.US,D,20200421,000000,17.0925,17.6425,16.7675,17.066,7012182.5443737,0
+CFG.US,D,20200422,000000,17.7394,17.9254,17.1894,17.3235,6569812.9097603,0
+CFG.US,D,20200423,000000,17.6249,18.5186,17.5633,17.9166,6331050.1460086,0
+CFG.US,D,20200424,000000,18.1995,18.5744,17.8353,18.2249,7294982.6359729,0
+CFG.US,D,20200427,000000,18.4403,20.0435,18.3854,19.8458,8674736.4932811,0
+CFG.US,D,20200428,000000,20.8353,21.3297,19.9897,20.07,8684312.6683481,0
+CFG.US,D,20200429,000000,21.0693,21.5646,20.5828,21.0066,6903362.744676,0
+CFG.US,D,20200430,000000,20.2491,20.7091,19.6099,20.16,5875626.5490745,0
+CFG.US,D,20200501,000000,19.4758,19.5659,18.9894,19.2859,4736279.3332181,0
+CFG.US,D,20200504,000000,18.9091,19.2507,18.5578,19.0882,6513694.2557453,0
+CFG.US,D,20200505,000000,19.5747,20.1698,18.9982,19.0696,6464044.8581609,0
+CFG.US,D,20200506,000000,19.3241,19.5121,18.2964,18.4941,4661803.1934883,0
+CFG.US,D,20200507,000000,18.8083,19.8586,18.8083,19.1343,5534879.0022899,0
+CFG.US,D,20200508,000000,19.745,20.1835,19.5335,19.9897,5187021.6078267,0
+CFG.US,D,20200511,000000,19.6021,19.6197,18.4941,18.9806,7727773.0304894,0
+CFG.US,D,20200512,000000,19.098,19.3985,18.1144,18.1242,5783664.4137966,0
+CFG.US,D,20200513,000000,18.0067,18.0351,16.8145,17.4047,7669710.1258446,0
+CFG.US,D,20200514,000000,16.8732,18.2269,16.3878,18.1428,8506036.2262111,0
+CFG.US,D,20200515,000000,17.8275,18.1192,17.5134,17.9352,4682254.094621,0
+CFG.US,D,20200518,000000,19.052,19.6148,18.6214,19.4308,8306452.7179243,0
+CFG.US,D,20200519,000000,19.1783,19.3583,18.5401,18.6116,7210167.1287323,0
+CFG.US,D,20200520,000000,19.0794,19.6236,19.0432,19.5121,6069597.9876246,0
+CFG.US,D,20200521,000000,19.3583,19.7401,19.1587,19.2242,4797835.350266,0
+CFG.US,D,20200522,000000,19.3583,19.6912,18.8817,19.1587,2944901.1561683,0
+CFG.US,D,20200526,000000,20.4566,21.9796,20.4125,21.5283,8578678.4563874,0
+CFG.US,D,20200527,000000,23.3136,23.5554,21.8719,23.0768,7918648.788846,0
+CFG.US,D,20200528,000000,23.5094,23.572,22.1225,22.2027,5548785.0429213,0
+CFG.US,D,20200529,000000,21.591,22.1361,21.3756,21.6997,7580612.7718414,0
+CFG.US,D,20200601,000000,21.9874,22.5541,21.7251,22.2674,3585285.0037626,0
+CFG.US,D,20200602,000000,22.7254,23.1316,22.3525,22.6187,5653250.4568155,0
+CFG.US,D,20200603,000000,23.5182,24.4637,23.3646,24.1485,7056707.2119745,0
+CFG.US,D,20200604,000000,24.0046,25.6343,23.7708,25.6255,6692322.1546435,0
+CFG.US,D,20200605,000000,28.2379,29.6963,26.1394,26.3361,11167924.782041,0
+CFG.US,D,20200608,000000,27.5772,27.9755,26.5387,27.3815,11773360.137101,0
+CFG.US,D,20200609,000000,25.9935,27.1025,25.6617,26.572,6207125.8789908,0
+CFG.US,D,20200610,000000,26.2099,26.3264,24.4637,24.5361,9982470.3214815,0
+CFG.US,D,20200611,000000,22.512,23.4673,21.9149,22.0422,8355111.0891761,0
+CFG.US,D,20200612,000000,23.5887,23.6719,22.1361,23.2481,5247955.423806,0
+CFG.US,D,20200615,000000,21.8973,24.2102,21.8523,23.9948,6236303.9419098,0
+CFG.US,D,20200616,000000,25.462,25.6167,23.7796,24.5263,7102407.8293781,0
+CFG.US,D,20200617,000000,24.5361,24.6849,23.6631,23.7434,4761564.8081711,0
+CFG.US,D,20200618,000000,23.3831,24.2072,23.2129,23.5456,4948795.2243066,0
+CFG.US,D,20200619,000000,24.0947,24.0947,22.5326,22.8252,18779465.748871,0
+CFG.US,D,20200622,000000,22.5277,23.2167,22.4034,22.8966,5161810.7152678,0
+CFG.US,D,20200623,000000,23.4017,23.8343,23.0768,23.2305,5257381.4124082,0
+CFG.US,D,20200624,000000,22.8067,22.8702,21.5734,21.681,5957194.1463036,0
+CFG.US,D,20200625,000000,21.4843,22.8575,21.2582,22.745,6012151.1539886,0
+CFG.US,D,20200626,000000,22.1225,22.1509,20.5476,20.8539,14606441.850982,0
+CFG.US,D,20200629,000000,21.1584,21.4207,20.7462,21.1868,8836795.8622462,0
+CFG.US,D,20200630,000000,21.0507,22.879,20.989,22.7254,8951022.3746778,0
+CFG.US,D,20200701,000000,22.7166,22.7166,21.6184,21.8161,5440037.7822644,0
+CFG.US,D,20200702,000000,22.5198,22.6373,21.2847,21.3922,7432556.5027875,0
+CFG.US,D,20200706,000000,21.9707,22.4464,21.5381,21.8523,4334366.0498589,0
+CFG.US,D,20200707,000000,21.5009,21.5479,21.0595,21.1584,4374836.7045858,0
+CFG.US,D,20200708,000000,21.0791,21.4011,20.7365,21.3032,4525579.9831805,0
+CFG.US,D,20200709,000000,21.0507,21.2944,20.2872,20.4654,4556492.8530198,0
+CFG.US,D,20200710,000000,20.4654,21.773,20.4477,21.773,5114620.4933354,0
+CFG.US,D,20200713,000000,22.2125,22.4122,21.3884,21.9433,5352348.2986594,0
+CFG.US,D,20200714,000000,21.7642,21.9237,21.1956,21.5107,4287945.15043,0
+CFG.US,D,20200715,000000,22.2859,22.9789,21.9335,22.9162,4324347.4888104,0
+CFG.US,D,20200716,000000,22.6001,23.4389,22.3749,22.9162,5710895.495718,0
+CFG.US,D,20200717,000000,24.0144,24.6937,22.6187,22.6461,7211333.8834455,0
+CFG.US,D,20200720,000000,22.5463,22.7979,22.1509,22.2125,5607665.2888712,0
+CFG.US,D,20200721,000000,22.3387,23.114,22.1978,23.0043,5492057.4696339,0
+CFG.US,D,20200722,000000,22.6187,23.1316,22.4728,22.9691,5472226.7262164,0
+CFG.US,D,20200723,000000,22.8155,23.6034,22.7352,23.4545,6390377.8863232,0
+CFG.US,D,20200724,000000,23.5378,23.7257,22.9955,23.0337,6365030.0890957,0
+CFG.US,D,20200727,000000,22.8252,22.9515,22.2624,22.3838,5391829.9704071,0
+CFG.US,D,20200728,000000,22.2184,22.5981,22.0276,22.1175,4168488.6753218,0
+CFG.US,D,20200729,000000,22.1469,23.2079,21.8846,23.1883,5220735.9149896,0
+CFG.US,D,20200730,000000,22.3936,22.8693,21.9825,22.6666,4667121.0203553,0
+CFG.US,D,20200731,000000,22.4474,22.7224,22.0128,22.695,6671507.5366299,0
+CFG.US,D,20200803,000000,22.6852,22.7685,22.0814,22.1655,5963222.0384295,0
+CFG.US,D,20200804,000000,22.1371,22.3378,21.9737,22.1469,4067177.177189,0
+CFG.US,D,20200805,000000,22.4474,22.7861,22.279,22.7508,4395059.7718298,0
+CFG.US,D,20200806,000000,22.5394,22.8644,22.4562,22.65,3848977.6989995,0
+CFG.US,D,20200807,000000,22.3749,23.2706,22.2516,23.2608,4630522.5200617,0
+CFG.US,D,20200810,000000,23.4369,24.081,23.4183,23.6729,4061437.3978732,0
+CFG.US,D,20200811,000000,24.5243,25.2193,24.2963,24.3796,5172770.2404939,0
+CFG.US,D,20200812,000000,25.0363,25.0363,23.6161,24.2308,3562431.1191926,0
+CFG.US,D,20200813,000000,23.8657,23.9842,23.4281,23.4996,3432173.4787361,0
+CFG.US,D,20200814,000000,23.2441,23.9567,23.1434,23.6924,2115924.9974888,0
+CFG.US,D,20200817,000000,23.4908,23.6288,23.2265,23.2706,2301030.3262307,0
+CFG.US,D,20200818,000000,23.2167,23.2706,22.5443,22.65,2782680.3622954,0
+CFG.US,D,20200819,000000,22.604,23.1434,22.4846,22.6852,4129381.9588979,0
+CFG.US,D,20200820,000000,22.3563,22.4562,22.0364,22.2282,2935928.7919905,0
+CFG.US,D,20200821,000000,22.2282,22.5042,22.0911,22.1273,3461394.4520737,0
+CFG.US,D,20200824,000000,22.2282,23.0787,22.0911,23.0787,3123150.0130362,0
+CFG.US,D,20200825,000000,23.5182,23.6827,22.9603,23.3616,4737515.5619423,0
+CFG.US,D,20200826,000000,23.2902,23.5143,23.1248,23.1981,8632247.0055302,0
+CFG.US,D,20200827,000000,23.2519,23.993,23.0523,23.7922,4830072.3130197,0
+CFG.US,D,20200828,000000,24.0223,24.0947,23.7658,24.0477,3471097.315043,0
+CFG.US,D,20200831,000000,23.9312,23.9567,23.619,23.6651,7192691.3499505,0
+CFG.US,D,20200901,000000,23.4086,24.2494,23.3518,23.9381,7533166.1090745,0
+CFG.US,D,20200902,000000,23.8833,24.6898,23.6924,24.5077,6478811.150516,0
+CFG.US,D,20200903,000000,24.6996,25.6412,24.2494,24.4784,7561731.1660146,0
+CFG.US,D,20200904,000000,25.1175,25.4219,24.3139,25.0275,6151012.333359,0
+CFG.US,D,20200908,000000,24.4979,24.7525,23.9842,24.3502,11865662.490698,0
+CFG.US,D,20200909,000000,24.542,25.0744,24.2308,24.818,9408472.9780488,0
+CFG.US,D,20200910,000000,25.0842,25.6764,24.2591,24.4422,16631470.321919,0
+CFG.US,D,20200911,000000,24.4246,24.8454,24.1035,24.7994,8408966.7294523,0
+CFG.US,D,20200914,000000,25.0744,25.7048,24.9551,25.6039,16092025.060487,0
+CFG.US,D,20200915,000000,25.5766,25.6128,24.405,24.4148,6897817.0839202,0
+CFG.US,D,20200916,000000,24.4784,25.7772,24.3189,25.2644,7976509.4015177,0
+CFG.US,D,20200917,000000,24.7623,25.4474,24.6213,25.1459,8441130.1314886,0
+CFG.US,D,20200918,000000,24.7994,25.1655,24.6751,24.8454,9781021.2316655,0
+CFG.US,D,20200921,000000,24.0673,24.4422,23.481,23.6288,5455168.8131769,0
+CFG.US,D,20200922,000000,23.5896,23.6729,22.2282,22.42,9336719.6065419,0
+CFG.US,D,20200923,000000,22.6128,23.2001,21.8817,21.9081,5228118.5503288,0
+CFG.US,D,20200924,000000,21.9081,22.4376,21.4598,21.7975,3932567.1942823,0
+CFG.US,D,20200925,000000,21.5694,22.4249,21.5332,22.3466,3777203.89396,0
+CFG.US,D,20200928,000000,22.8321,23.3616,22.7861,23.1805,4446811.7799218,0
+CFG.US,D,20200929,000000,23.0689,23.1981,22.4034,22.6666,3153347.7092335,0
+CFG.US,D,20200930,000000,22.7949,23.528,22.7773,23.1248,5392864.9288348,0
+CFG.US,D,20201001,000000,23.2902,23.5182,22.9965,23.2608,3752125.8193632,0
+CFG.US,D,20201002,000000,22.7773,24.1133,22.6852,23.9762,3660862.5109012,0
+CFG.US,D,20201005,000000,24.2591,25.1557,24.1956,25.1361,5025659.0223242,0
+CFG.US,D,20201006,000000,25.6128,26.0523,24.7182,24.818,5210721.4406476,0
+CFG.US,D,20201007,000000,25.2742,26.0337,25.2379,25.7224,3241147.5339147,0
+CFG.US,D,20201008,000000,25.9877,26.1893,25.5766,26.1247,2714660.1972,0
+CFG.US,D,20201009,000000,26.2989,26.4086,25.4944,25.5766,4535424.8592017,0
+CFG.US,D,20201012,000000,25.6128,26.0807,25.4474,26.0425,3671310.1761349,0
+CFG.US,D,20201013,000000,26.0151,26.0709,25.2193,25.6314,6396876.7713762,0
+CFG.US,D,20201014,000000,25.7772,26.1247,25.1929,25.2291,5486640.5401336,0
+CFG.US,D,20201015,000000,24.9169,25.6627,24.8356,25.5218,10203471.236995,0
+CFG.US,D,20201016,000000,24.6996,24.7623,23.8471,24.3404,9857940.2002212,0
+CFG.US,D,20201019,000000,24.6252,24.7661,24.2406,24.3698,4869762.4068002,0
+CFG.US,D,20201020,000000,24.7994,25.65,24.6898,25.2644,5626040.1430888,0
+CFG.US,D,20201021,000000,25.0744,25.284,24.8718,25.2027,5522079.4374505,0
+CFG.US,D,20201022,000000,25.284,26.5074,25.0842,26.3988,4713277.3055365,0
+CFG.US,D,20201023,000000,26.619,26.8666,26.0053,26.6464,4803352.4040761,0
+CFG.US,D,20201026,000000,26.345,26.4447,25.6039,25.9426,4895920.3935965,0
+CFG.US,D,20201027,000000,25.739,26.0347,24.7103,24.727,3782667.8205853,0
+CFG.US,D,20201028,000000,24.1427,24.5968,23.9381,24.0037,4102022.4803829,0
+CFG.US,D,20201029,000000,23.9312,25.005,23.5682,24.773,4855211.6882144,0
+CFG.US,D,20201030,000000,24.7103,25.284,24.402,25.2742,3670248.6541148,0
+CFG.US,D,20201102,000000,25.6089,26.0347,25.1156,25.9965,4065953.2085844,0
+CFG.US,D,20201103,000000,26.6092,27.1015,26.4428,26.9067,3877360.8974992,0
+CFG.US,D,20201104,000000,25.9524,25.9798,24.5235,24.7828,6319450.0295346,0
+CFG.US,D,20201105,000000,24.9697,27.1163,24.9599,26.8148,9561761.2531325,0
+CFG.US,D,20201106,000000,26.9802,27.2122,25.4974,25.7009,4588607.2145778,0
+CFG.US,D,20201109,000000,28.3818,30.5801,28.3162,29.986,11330022.974718,0
+CFG.US,D,20201110,000000,30.1054,30.5851,29.5592,30.4216,5978570.6864645,0
+CFG.US,D,20201111,000000,30.5146,30.5146,29.1423,29.384,4338920.6842821,0
+CFG.US,D,20201112,000000,28.5951,29.0307,27.909,28.4552,4718911.8521593,0
+CFG.US,D,20201113,000000,28.9015,29.6806,28.8173,29.4467,3773205.0516243,0
+CFG.US,D,20201116,000000,30.8405,31.507,30.1817,30.6447,4196476.4849651,0
+CFG.US,D,20201117,000000,30.0878,30.6732,29.4428,30.6732,3626704.7960803,0
+CFG.US,D,20201118,000000,30.7553,31.1645,30.1435,30.1533,2959437.5712813,0
+CFG.US,D,20201119,000000,29.7462,30.4872,29.4663,30.4314,3103378.5268634,0
+CFG.US,D,20201120,000000,30.0428,30.214,29.5269,29.9409,4115747.6842505,0
+CFG.US,D,20201123,000000,30.6065,30.9873,30.3198,30.8405,2605943.5868421,0
+CFG.US,D,20201124,000000,31.6549,32.6434,31.6284,32.5191,4199767.3053952,0
+CFG.US,D,20201125,000000,31.925,32.3047,31.5442,32.1844,3010667.5026146,0
+CFG.US,D,20201127,000000,32.0463,32.246,31.4141,31.6647,1678280.617296,0
+CFG.US,D,20201130,000000,31.4425,31.785,30.2209,30.2934,5746982.1360192,0
+CFG.US,D,20201201,000000,31.2672,31.6059,31.0069,31.1831,4177835.9948234,0
+CFG.US,D,20201202,000000,31.0343,32.1197,30.9139,31.8683,3971024.1243686,0
+CFG.US,D,20201203,000000,31.8683,32.3928,31.4473,32.0815,3966535.8989264,0
+CFG.US,D,20201204,000000,32.5269,32.9821,32.2911,32.8616,3887631.8126757,0
+CFG.US,D,20201207,000000,32.5465,32.844,32.0737,32.7501,4259225.8203186,0
+CFG.US,D,20201208,000000,32.3978,33.1955,32.3233,33.0104,3737462.7163479,0
+CFG.US,D,20201209,000000,33.4274,33.9012,33.1034,33.215,3590993.1111028,0
+CFG.US,D,20201210,000000,32.6943,33.5116,32.5465,33.3912,3294558.7448562,0
+CFG.US,D,20201211,000000,32.8342,33.0936,32.4212,32.8049,2674942.5181504,0
+CFG.US,D,20201214,000000,33.5468,33.7064,32.0639,32.1099,3753786.0438894,0
+CFG.US,D,20201215,000000,32.6483,32.9263,32.1099,32.7325,3085646.3072471,0
+CFG.US,D,20201216,000000,32.8244,32.9067,32.3978,32.8147,2816256.743113,0
+CFG.US,D,20201217,000000,32.6023,32.7521,32.017,32.2587,3838169.3819149,0
+CFG.US,D,20201218,000000,32.2587,32.434,31.4287,31.7312,7751384.99912,0
+CFG.US,D,20201221,000000,31.9896,32.4535,31.4141,32.2411,4987265.4361891,0
+CFG.US,D,20201222,000000,32.4623,32.6023,31.7566,31.7566,3131529.8047678,0
+CFG.US,D,20201223,000000,32.1001,32.9919,32.0639,32.7961,2616372.8618964,0
+CFG.US,D,20201224,000000,32.9263,32.9263,32.0815,32.5739,1437930.168059,0
+CFG.US,D,20201228,000000,32.9723,33.1485,32.5465,32.5641,2650749.2155165,0
+CFG.US,D,20201229,000000,32.6023,32.7129,32.1746,32.3517,2081497.5600371,0
+CFG.US,D,20201230,000000,32.434,32.8803,32.3703,32.8342,2221203.6659817,0
+CFG.US,D,20201231,000000,32.7599,33.215,32.4261,33.1671,1972881.0739891,0
+CFG.US,D,20210104,000000,33.4079,33.5762,32.388,32.9449,3755736.4245789,0
+CFG.US,D,20210105,000000,32.9547,34.0215,32.844,33.6594,3337396.6243384,0
+CFG.US,D,20210106,000000,34.8182,36.6085,34.7351,35.9957,6787016.253234,0
+CFG.US,D,20210107,000000,36.6359,37.7135,36.5144,37.2573,4839563.6889264,0
+CFG.US,D,20210108,000000,37.184,37.2388,35.9135,36.6916,3672571.9467748,0
+CFG.US,D,20210111,000000,36.1807,37.137,35.8518,36.9442,4066015.530859,0
+CFG.US,D,20210112,000000,36.9882,37.8789,36.6359,37.3788,3207126.7237624,0
+CFG.US,D,20210113,000000,37.184,37.6284,36.8581,37.3318,2768368.7160413,0
+CFG.US,D,20210114,000000,37.7409,38.6482,37.4805,38.4456,2933942.6526188,0
+CFG.US,D,20210115,000000,37.5265,37.9817,37.091,37.6841,4442162.1295718,0
+CFG.US,D,20210119,000000,37.9915,38.1383,37.4805,37.8701,4850474.1736742,0
+CFG.US,D,20210120,000000,37.7135,38.5661,36.5997,37.184,4303534.9141501,0
+CFG.US,D,20210121,000000,37.1096,37.3504,35.6825,36.0976,4647251.4532259,0
+CFG.US,D,20210122,000000,35.5318,36.0349,35.198,35.6072,4026452.1249808,0
+CFG.US,D,20210125,000000,35.245,35.3468,34.0029,35.292,5897563.9897061,0
+CFG.US,D,20210126,000000,35.7451,35.894,34.326,34.365,5037844.5595081,0
+CFG.US,D,20210127,000000,33.6868,34.0127,32.5465,32.6571,6414697.8768594,0
+CFG.US,D,20210128,000000,33.493,34.9103,33.1779,34.5129,5526647.3536699,0
+CFG.US,D,20210129,000000,34.3925,34.9768,33.3961,33.7983,6991478.2674364,0
+CFG.US,D,20210201,000000,34.142,34.55,33.677,34.5129,4957144.3657392,0
+CFG.US,D,20210202,000000,35.1031,36.3412,35.1031,35.6277,4000223.6424969,0
+CFG.US,D,20210203,000000,35.6277,36.4538,35.4965,36.3598,3908345.2847027,0
+CFG.US,D,20210204,000000,36.9216,37.8172,36.766,37.4179,5363622.500288,0
+CFG.US,D,20210205,000000,37.8681,38.3086,37.2917,37.4375,2793650.1042878,0
+CFG.US,D,20210208,000000,37.597,38.196,37.4845,37.9425,3103499.0847059,0
+CFG.US,D,20210209,000000,37.7742,38.2254,37.3141,38.0453,2810343.2787699,0
+CFG.US,D,20210210,000000,38.0737,38.5905,37.784,37.8398,3069498.7080863,0
+CFG.US,D,20210211,000000,37.7742,38.1393,36.7993,37.4649,3151376.8950113,0
+CFG.US,D,20210212,000000,37.8769,38.2792,37.4933,37.9807,2166351.8909897,0
+CFG.US,D,20210216,000000,38.6551,39.7328,38.4877,39.397,6425758.5480721,0
+CFG.US,D,20210217,000000,39.1993,39.8933,38.6365,39.2081,3942558.1700618,0
+CFG.US,D,20210218,000000,38.7128,38.9086,37.8769,38.3369,4705779.220738,0
+CFG.US,D,20210219,000000,38.6932,40.1086,38.5621,39.8453,3889771.2035421,0
+CFG.US,D,20210222,000000,39.762,41.013,39.6495,40.5305,4807895.8000564,0
+CFG.US,D,20210223,000000,41.243,41.7667,40.595,41.6639,6562205.5055621,0
+CFG.US,D,20210224,000000,42.1797,43.641,41.9644,43.4746,5741631.6155001,0
+CFG.US,D,20210225,000000,44.0169,44.0266,41.2939,41.4299,7309271.8053411,0
+CFG.US,D,20210226,000000,41.0824,41.6932,40.1692,40.7173,6984518.6062226,0
+CFG.US,D,20210301,000000,41.703,42.1895,41.243,41.5229,9964233.3936092,0
+CFG.US,D,20210302,000000,41.5523,42.3666,41.1765,41.6736,10939438.041849,0
+CFG.US,D,20210303,000000,42.1699,43.1359,41.6081,41.8155,9080660.8790956,0
+CFG.US,D,20210304,000000,41.5807,42.348,40.0801,40.9425,9362256.4139463,0
+CFG.US,D,20210305,000000,42.0769,42.348,39.7807,41.5229,9503481.7530419,0
+CFG.US,D,20210308,000000,42.2453,43.6802,41.703,42.995,7046036.8212351,0
+CFG.US,D,20210309,000000,41.9282,42.2365,40.9709,41.2988,7003537.1167179,0
+CFG.US,D,20210310,000000,41.3643,42.0211,41.0276,41.8253,8668015.9043991,0
+CFG.US,D,20210311,000000,41.4495,42.0769,41.1402,41.8332,6528522.8703749,0
+CFG.US,D,20210312,000000,42.7611,43.1173,42.2639,42.6299,6352938.5461619,0
+CFG.US,D,20210315,000000,42.6104,42.8178,41.2802,42.1239,4897496.8406389,0
+CFG.US,D,20210316,000000,41.6834,41.7118,40.6626,41.1862,5377713.4643896,0
+CFG.US,D,20210317,000000,41.6932,42.2639,41.243,41.8792,7410185.8712642,0
+CFG.US,D,20210318,000000,42.9118,44.5797,42.4048,42.537,10076394.075892,0
+CFG.US,D,20210319,000000,41.8332,42.7415,40.9709,41.748,18128783.400831,0
+CFG.US,D,20210322,000000,41.6355,41.6551,40.2309,40.7173,7040593.3281425,0
+CFG.US,D,20210323,000000,40.3337,40.8769,39.4812,39.6211,7554292.3384607,0
+CFG.US,D,20210324,000000,40.408,40.9337,39.5742,39.5937,5826830.2514775,0
+CFG.US,D,20210325,000000,39.4421,41.566,39.1709,41.336,6854964.9009652,0
+CFG.US,D,20210326,000000,41.9917,42.5634,41.5327,42.1895,6691443.5127404,0
+CFG.US,D,20210329,000000,41.4299,41.477,40.1742,40.6528,9961636.291612,0
+CFG.US,D,20210330,000000,41.2234,42.2727,41.1637,41.9732,5988608.659369,0
+CFG.US,D,20210331,000000,41.7196,42.1797,41.2714,41.3829,7324362.990865,0
+CFG.US,D,20210401,000000,41.336,42.1239,41.2136,42.1239,6172693.333156,0
+CFG.US,D,20210405,000000,42.6671,43.1085,41.8332,42.0955,4748968.5569814,0
+CFG.US,D,20210406,000000,41.9282,42.1797,41.4495,42.0113,4054277.4880397,0
+CFG.US,D,20210407,000000,42.2453,42.5076,41.8253,42.1699,3145709.6547364,0
+CFG.US,D,20210408,000000,41.842,42.1043,41.0081,41.9086,3452420.0445426,0
+CFG.US,D,20210409,000000,42.3666,42.8355,42.1601,42.5272,3365721.5872701,0
+CFG.US,D,20210412,000000,42.7699,43.1359,42.6201,43.042,3481355.9700999,0
+CFG.US,D,20210413,000000,42.6299,42.8267,41.7294,41.9732,4045507.4158349,0
+CFG.US,D,20210414,000000,41.8792,42.9862,41.8253,42.6671,4252488.8846105,0
+CFG.US,D,20210415,000000,42.6671,42.7141,41.0962,41.8792,7566470.7239081,0
+CFG.US,D,20210416,000000,42.4703,42.7053,41.5229,42.0211,5429795.4740336,0
+CFG.US,D,20210419,000000,42.0955,42.7982,41.6932,41.8155,4244073.3341968,0
+CFG.US,D,20210420,000000,41.4015,41.6169,39.7523,40.0342,6702267.1549745,0
+CFG.US,D,20210421,000000,39.6867,41.2988,39.3196,41.2802,8373265.2612412,0
+CFG.US,D,20210422,000000,41.3262,41.4495,40.4463,40.4737,8636014.9489472,0
+CFG.US,D,20210423,000000,40.6136,42.2453,40.3523,42.1141,5515925.879099,0
+CFG.US,D,20210426,000000,42.4244,43.3523,42.4097,42.8737,4100184.4841229,0
+CFG.US,D,20210427,000000,43.0244,43.3425,42.814,43.2114,3368528.1329768,0
+CFG.US,D,20210428,000000,43.2867,43.9102,43.272,43.6548,3478553.5110997,0
+CFG.US,D,20210429,000000,44.289,44.8273,43.9385,44.4583,3479253.3595923,0
+CFG.US,D,20210430,000000,44.0902,44.6482,43.6352,43.7497,4840549.6068758,0
+CFG.US,D,20210503,000000,44.3076,44.6197,43.6166,44.2792,4276522.8056899,0
+CFG.US,D,20210504,000000,43.9483,45.4615,43.5607,45.4322,5183639.8581764,0
+CFG.US,D,20210505,000000,45.5173,46.3493,45.5173,46.0282,2795435.9950396,0
+CFG.US,D,20210506,000000,46.3493,46.4814,45.168,46.4618,3891440.6231579,0
+CFG.US,D,20210507,000000,45.4322,46.7937,45.2149,46.7379,2999299.3067359,0
+CFG.US,D,20210510,000000,47.2195,47.5973,46.643,46.6518,3595161.5517593,0
+CFG.US,D,20210511,000000,46.1878,47.3604,45.858,46.3111,3820231.8052956,0
+CFG.US,D,20210512,000000,46.9454,47.2097,45.208,45.3764,3794702.1496277,0
+CFG.US,D,20210513,000000,45.1777,47.0864,44.9604,46.7741,3307717.93987,0
+CFG.US,D,20210514,000000,46.9366,47.8419,46.8035,47.7108,3061177.1519227,0
+CFG.US,D,20210517,000000,47.4837,48.0142,47.0962,47.9662,3033868.7572393,0
+CFG.US,D,20210518,000000,48.0318,48.3441,46.8876,46.9268,2806548.7717605,0
+CFG.US,D,20210519,000000,46.3023,46.3493,45.348,46.274,5100642.9353399,0
+CFG.US,D,20210520,000000,46.227,46.4716,45.5173,45.9421,4380437.5358797,0
+CFG.US,D,20210521,000000,46.1614,47.1098,46.0566,46.69,3911385.7943581,0
+CFG.US,D,20210524,000000,46.7379,46.9728,46.3209,46.6243,2633437.9266724,0
+CFG.US,D,20210525,000000,46.8416,47.4553,45.6827,45.7346,4023839.697834,0
+CFG.US,D,20210526,000000,45.9333,46.7379,45.8198,46.4061,3923271.9802889,0
+CFG.US,D,20210527,000000,47.285,47.7196,47.0305,47.3506,7077178.5466398,0
+CFG.US,D,20210528,000000,47.2948,47.3457,46.4618,47.1725,3612080.516777,0
+CFG.US,D,20210601,000000,47.9271,48.2393,47.3985,47.5973,3764385.9389412,0
+CFG.US,D,20210602,000000,47.7196,47.7578,46.8602,47.2009,3594507.6787152,0
+CFG.US,D,20210603,000000,47.1529,48.0505,47.0403,47.5502,4863352.4076142,0
+CFG.US,D,20210604,000000,47.4181,47.6531,46.6988,47.1911,3579543.1810936,0
+CFG.US,D,20210607,000000,47.3506,47.4367,46.9963,47.1725,4432355.055586,0
+CFG.US,D,20210608,000000,46.7643,47.1529,46.0478,46.8974,4804412.9044196,0
+CFG.US,D,20210609,000000,46.4354,46.5392,45.4977,45.7924,3947047.4171806,0
+CFG.US,D,20210610,000000,46.5294,46.643,44.6482,44.6658,3573665.4754326,0
+CFG.US,D,20210611,000000,44.7979,45.3284,44.7979,45.2345,3676105.9262432,0
+CFG.US,D,20210614,000000,45.1209,45.348,44.1333,44.5248,4167319.8772554,0
+CFG.US,D,20210615,000000,44.562,45.4371,44.4681,45.1111,4200755.2666978,0
+CFG.US,D,20210616,000000,44.6658,45.6603,44.0061,45.2815,3969435.4172066,0
+CFG.US,D,20210617,000000,45.7444,45.8012,42.6906,42.7954,7575871.1705946,0
+CFG.US,D,20210618,000000,41.8772,42.3324,41.2107,41.8313,9871994.3839642,0
+CFG.US,D,20210621,000000,42.2551,43.0977,41.9634,43.0126,4230504.4468538,0
+CFG.US,D,20210622,000000,43.0498,43.4424,42.5496,43.0977,3908416.8020669,0
+CFG.US,D,20210623,000000,43.3337,43.825,43.1732,43.409,3133217.614563,0
+CFG.US,D,20210624,000000,43.5509,44.2371,43.0488,44.0139,3749069.9845584,0
+CFG.US,D,20210625,000000,44.2606,45.0074,43.9963,44.7432,5387756.5456773,0
+CFG.US,D,20210628,000000,44.4876,44.4876,43.3992,43.5128,4213056.2533411,0
+CFG.US,D,20210629,000000,43.8534,44.2694,43.04,43.2485,3056898.37019,0
+CFG.US,D,20210630,000000,43.1634,43.5901,43.0224,43.363,3329973.1219339,0
+CFG.US,D,20210701,000000,43.8162,44.0325,43.409,43.9102,3988172.9666283,0
+CFG.US,D,20210702,000000,43.8162,43.9092,43.2534,43.5313,2998328.713936,0
+CFG.US,D,20210706,000000,43.1634,43.3239,41.887,42.2551,4595200.0938808,0
+CFG.US,D,20210707,000000,41.9536,42.4919,41.7833,41.981,4790198.3174456,0
+CFG.US,D,20210708,000000,41.2734,41.7128,40.6107,41.1607,5648917.5262213,0
+CFG.US,D,20210709,000000,42.0671,42.8609,41.7549,42.8325,3986964.3231733,0
+CFG.US,D,20210712,000000,42.5311,43.5803,41.935,43.363,3552278.7185054,0
+CFG.US,D,20210713,000000,43.088,43.2583,42.1807,42.3882,4741213.0096717,0
+CFG.US,D,20210714,000000,42.5399,43.1536,41.4956,42.1709,4668088.5481253,0
+CFG.US,D,20210715,000000,41.66,42.8893,41.4241,42.4371,4343972.8752249,0
+CFG.US,D,20210716,000000,42.7004,42.7004,40.4971,40.6498,4661491.5821157,0
+CFG.US,D,20210719,000000,39.4107,39.7797,38.6922,38.9477,8491548.8515765,0
+CFG.US,D,20210720,000000,37.3924,40.7438,37.3924,40.3376,6663899.1107551,0
+CFG.US,D,20210721,000000,40.8476,42.1807,40.7908,41.5943,4540488.2885874,0
+CFG.US,D,20210722,000000,41.566,41.6316,40.8104,41.1118,4325167.8951455,0
+CFG.US,D,20210723,000000,41.4906,41.9448,41.0179,41.245,2976003.0361844,0
+CFG.US,D,20210726,000000,41.3869,42.1336,41.3869,41.7931,3102321.0915498,0
+CFG.US,D,20210727,000000,41.2646,42.2003,40.9141,41.8968,2940789.9294031,0
+CFG.US,D,20210728,000000,40.2613,41.2058,39.6143,40.9337,10883505.332981,0
+CFG.US,D,20210729,000000,41.5151,41.706,40.2652,40.875,7970781.8823215,0
+CFG.US,D,20210730,000000,40.7712,41.3428,40.0313,40.2172,6487571.0059544,0
+CFG.US,D,20210802,000000,40.4276,41.4388,39.8208,39.8649,5373425.4875672,0
+CFG.US,D,20210803,000000,40.0645,41.0188,38.9869,40.8945,6920980.5365096,0
+CFG.US,D,20210804,000000,40.1409,40.8319,40.0166,40.2074,6223506.4204237,0
+CFG.US,D,20210805,000000,40.552,41.1705,40.5422,41.1431,7341470.9660594,0
+CFG.US,D,20210806,000000,41.7344,42.6211,41.7344,41.9448,4615373.0989698,0
+CFG.US,D,20210809,000000,41.7529,42.3628,41.285,41.8577,4127526.5941351,0
+CFG.US,D,20210810,000000,41.7148,42.7239,41.5533,42.487,3643219.1771518,0
+CFG.US,D,20210811,000000,42.6025,43.3562,42.1053,43.2505,4458155.4555613,0
+CFG.US,D,20210812,000000,43.2603,43.413,42.8267,43.2132,3025544.1360459,0
+CFG.US,D,20210813,000000,43.3269,43.5265,42.6211,42.7073,3093344.6406655,0
+CFG.US,D,20210816,000000,42.3069,42.6025,41.8107,42.2296,2927172.0015819,0
+CFG.US,D,20210817,000000,41.7148,41.981,40.6851,41.3242,4559060.3263948,0
+CFG.US,D,20210818,000000,41.1431,41.8205,40.8466,40.9141,3945625.2433095,0
+CFG.US,D,20210819,000000,40.4178,40.8564,39.6457,39.95,6632913.701875,0
+CFG.US,D,20210820,000000,39.8845,40.4228,39.6457,40.3885,4607514.3623203,0
+CFG.US,D,20210823,000000,40.7125,41.057,40.5324,40.8368,3087597.7096133,0
+CFG.US,D,20210824,000000,40.9993,41.6482,40.9709,41.4956,3397554.9877544,0
+CFG.US,D,20210825,000000,41.7246,42.7738,41.5151,42.353,3294373.8213859,0
+CFG.US,D,20210826,000000,42.5732,42.6593,41.5572,41.6864,3169929.5209627,0
+CFG.US,D,20210827,000000,41.7344,42.7542,41.706,42.6789,4226855.0179261,0
+CFG.US,D,20210830,000000,42.6877,42.6877,41.4486,41.4574,2710701.2002529,0
+CFG.US,D,20210831,000000,41.6668,42.1346,41.3624,41.7715,4180828.485677,0
+CFG.US,D,20210901,000000,41.8303,41.8303,41.0188,41.2087,3280548.4932085,0
+CFG.US,D,20210902,000000,41.1989,41.9673,41.057,41.4858,4092602.6218405,0
+CFG.US,D,20210903,000000,41.6003,41.7813,40.9239,41.0844,2836836.3755013,0
+CFG.US,D,20210907,000000,41.1705,41.7911,40.9239,40.9337,3385966.1097233,0
+CFG.US,D,20210908,000000,40.7996,41.2038,40.4933,40.6763,4663402.1174166,0
+CFG.US,D,20210909,000000,40.6939,41.8303,40.5314,41.2479,4663518.5885526,0
+CFG.US,D,20210910,000000,41.5905,41.7148,40.8143,40.875,5023090.5272726,0
+CFG.US,D,20210913,000000,41.4574,42.2208,41.2185,41.9634,4814162.764514,0
+CFG.US,D,20210914,000000,42.0681,42.2775,40.5833,40.7996,4254857.1310423,0
+CFG.US,D,20210915,000000,40.7898,41.8714,40.78,41.7246,3313387.2234982,0
+CFG.US,D,20210916,000000,42.0005,42.258,41.5905,41.706,4273781.6472875,0
+CFG.US,D,20210917,000000,41.5435,42.2022,41.4808,41.6668,6274839.5410968,0
+CFG.US,D,20210920,000000,40.3983,40.4933,39.6065,40.3983,5209050.9993551,0
+CFG.US,D,20210921,000000,40.6665,40.827,39.6926,39.8747,4518061.4648493,0
+CFG.US,D,20210922,000000,40.5226,41.1529,40.3219,40.7125,3992969.7384132,0
+CFG.US,D,20210923,000000,41.2762,43.0116,41.1901,42.8501,5184834.1981586,0
+CFG.US,D,20210924,000000,42.8687,43.6606,42.812,43.2318,4403092.1935066,0
+CFG.US,D,20210927,000000,43.8426,45.1865,43.8426,44.9486,5508872.2236351,0
+CFG.US,D,20210928,000000,45.2159,45.5545,44.7344,45.168,9269406.4416755,0
+CFG.US,D,20210929,000000,45.4351,45.807,45.0631,45.7786,6560786.396721,0
+CFG.US,D,20210930,000000,46.0174,46.0635,44.8145,44.8145,7204849.3018653,0
+CFG.US,D,20211001,000000,45.0533,46.317,44.795,46.0468,4910314.7956577,0
+CFG.US,D,20211004,000000,45.9979,46.7799,45.8883,46.037,4763706.2423908,0
+CFG.US,D,20211005,000000,46.4648,47.2097,46.037,46.733,4952373.1358701,0
+CFG.US,D,20211006,000000,46.3797,46.5421,45.2012,46.3219,5028397.1156966,0
+CFG.US,D,20211007,000000,46.7232,46.9767,46.1418,46.4178,5408512.9281228,0
+CFG.US,D,20211008,000000,46.3699,47.1911,46.2466,46.7897,3117343.8247394,0
+CFG.US,D,20211011,000000,47.1617,47.3712,46.0831,46.1027,3719177.769674,0
+CFG.US,D,20211012,000000,45.9127,46.3992,45.6505,46.0468,3349331.8507476,0
+CFG.US,D,20211013,000000,45.7698,45.8834,44.5865,45.2737,3956081.0819563,0
+CFG.US,D,20211014,000000,45.8256,45.9597,45.2159,45.7111,3879129.4197484,0
+CFG.US,D,20211015,000000,46.2564,46.4178,45.5017,45.8736,4473061.7176149,0
+CFG.US,D,20211018,000000,45.7934,46.6282,45.6925,46.1516,3640941.8599402,0
+CFG.US,D,20211019,000000,46.4364,46.8749,46.1321,46.8377,3784389.3457094,0
+CFG.US,D,20211020,000000,46.2749,48.6396,46.0272,48.5349,5259006.8999289,0
+CFG.US,D,20211021,000000,48.5838,48.6112,46.638,47.1813,5906424.9911311,0
+CFG.US,D,20211022,000000,47.4387,48.0681,47.3154,47.9634,3524716.9480174,0
+CFG.US,D,20211025,000000,48.3069,48.4302,47.6873,47.9917,3542958.9842728,0
+CFG.US,D,20211026,000000,48.0583,48.0877,47.1813,47.334,4275102.6751721,0
+CFG.US,D,20211027,000000,47.1236,47.1236,45.397,45.4156,4934717.5420011,0
+CFG.US,D,20211028,000000,45.7914,46.0987,45.397,46.0694,3863199.43771,0
+CFG.US,D,20211029,000000,46.1477,46.224,45.2853,45.5702,5145181.9064135,0
+CFG.US,D,20211101,000000,46.0987,46.4364,45.9353,46.1477,3168049.6359608,0
+CFG.US,D,20211102,000000,45.9734,46.0987,45.2139,45.4156,4568717.2139157,0
+CFG.US,D,20211103,000000,45.1758,46.8778,44.9839,46.6185,3812310.7463716,0
+CFG.US,D,20211104,000000,46.3973,46.4736,45.2727,46.0028,3145966.0955709,0
+CFG.US,D,20211105,000000,46.5607,46.8582,45.6328,45.9646,3840873.7599585,0
+CFG.US,D,20211108,000000,46.3101,46.8113,45.8002,46.0792,2768317.6322097,0
+CFG.US,D,20211109,000000,45.6573,46.1085,45.3441,46.0028,2954299.5595015,0
+CFG.US,D,20211110,000000,46.1085,46.4315,45.8971,46.1849,3385371.4939238,0
+CFG.US,D,20211111,000000,46.3777,47.2625,46.1183,47.2429,4010545.6415049,0
+CFG.US,D,20211112,000000,47.3016,47.8879,46.8485,47.4739,5851877.6757753,0
+CFG.US,D,20211115,000000,47.6471,48.1278,47.3486,48.0416,5542305.5697243,0
+CFG.US,D,20211116,000000,48.1091,48.4939,47.7528,48.3019,4295491.2540303,0
+CFG.US,D,20211117,000000,48.0905,48.2824,47.6717,48.1375,4628045.9759069,0
+CFG.US,D,20211118,000000,48.1189,48.4939,47.7626,48.2237,4338708.1755427,0
+CFG.US,D,20211119,000000,47.4641,47.9692,46.8015,47.7147,6069432.4760103,0
+CFG.US,D,20211122,000000,48.6005,48.9852,47.9359,48.3499,4277115.3781361,0
+CFG.US,D,20211123,000000,48.7062,48.9852,48.3881,48.8981,3666002.5660343,0
+CFG.US,D,20211124,000000,48.9461,49.5715,48.672,49.0909,3967445.1911285,0
+CFG.US,D,20211126,000000,46.9454,47.0511,45.6993,46.7046,3593873.217527,0
+CFG.US,D,20211129,000000,47.378,47.8116,46.4364,46.917,4471572.1130862,0
+CFG.US,D,20211130,000000,46.0694,46.3835,45.2629,45.4645,9244341.648875,0
+CFG.US,D,20211201,000000,46.6762,47.1959,44.7334,44.7432,5653044.078136,0
+CFG.US,D,20211202,000000,45.2815,46.4932,44.8293,46.2338,4578388.4049095,0
+CFG.US,D,20211203,000000,46.1379,46.3493,44.2626,44.5797,5224938.0709749,0
+CFG.US,D,20211206,000000,45.5222,46.3493,45.118,45.7434,5674380.7729082,0
+CFG.US,D,20211207,000000,46.0224,47.0031,45.8775,46.4834,4746167.1196578,0
+CFG.US,D,20211208,000000,46.4452,46.6948,45.7141,45.7816,4606686.8042488,0
+CFG.US,D,20211209,000000,45.4253,45.9401,45.2139,45.5604,3091255.3119541,0
+CFG.US,D,20211210,000000,45.8873,46.1085,44.8968,45.5888,2990369.8529766,0
+CFG.US,D,20211213,000000,45.3784,45.4253,44.3585,44.521,3357572.6944573,0
+CFG.US,D,20211214,000000,44.9252,45.8492,44.6756,45.2815,5133652.285627,0
+CFG.US,D,20211215,000000,45.4743,45.6749,44.7138,45.349,4141796.3516472,0
+CFG.US,D,20211216,000000,45.9734,46.4266,45.1082,45.3196,4597223.0136112,0
+CFG.US,D,20211217,000000,45.166,45.2815,43.685,43.7232,7849075.6752707,0
+CFG.US,D,20211220,000000,42.9735,42.9735,41.8958,42.7904,5035003.2767959,0
+CFG.US,D,20211221,000000,43.3963,44.195,43.3287,44.0796,3906855.680174,0
+CFG.US,D,20211222,000000,43.868,44.5797,43.685,44.3781,3804047.425776,0
+CFG.US,D,20211223,000000,44.8968,45.4351,44.7138,44.8489,3748443.6967833,0
+CFG.US,D,20211227,000000,44.9448,45.4116,44.6277,45.397,2102459.2994856,0
+CFG.US,D,20211228,000000,45.1944,45.7914,45.166,45.4929,1982767.8387521,0
+CFG.US,D,20211229,000000,45.628,45.8492,45.3001,45.4929,2035219.6953367,0
+CFG.US,D,20211230,000000,45.5418,46.0126,45.4068,45.4645,1806844.3178975,0
+CFG.US,D,20211231,000000,45.2629,45.7914,45.2139,45.4449,2050407.9401406,0
+CFG.US,D,20220103,000000,46.5128,47.6569,46.1849,47.2625,4959994.8435411,0
+CFG.US,D,20220104,000000,48.022,49.7829,47.9936,49.407,6347004.6482861,0
+CFG.US,D,20220105,000000,49.8211,50.2301,48.9363,49.0322,4282908.2846367,0
+CFG.US,D,20220106,000000,50.2351,51.9186,49.917,51.7443,6363334.1058874,0
+CFG.US,D,20220107,000000,51.8696,52.3796,51.3793,52.1486,4381363.1749079,0
+CFG.US,D,20220110,000000,52.8895,52.9659,51.1003,51.8598,5147646.1904487,0
+CFG.US,D,20220111,000000,52.36,52.6389,51.5143,52.4559,5689278.8615487,0
+CFG.US,D,20220112,000000,52.7642,53.4083,52.4853,53.101,6263659.3337183,0
+CFG.US,D,20220113,000000,53.1685,53.9329,53.005,53.5728,6464811.1156345,0
+CFG.US,D,20220114,000000,52.5048,54.2452,52.4149,54.1972,6530965.6992008,0
+CFG.US,D,20220118,000000,54.2266,54.8226,53.2477,53.5434,7678861.2834329,0
+CFG.US,D,20220119,000000,53.9281,54.0044,51.8746,52.2836,7371780.0250095,0
+CFG.US,D,20220120,000000,52.1779,52.3991,50.0804,50.1675,7941606.8844324,0
+CFG.US,D,20220121,000000,49.8309,49.8309,48.4556,48.6867,6380076.3208478,0
+CFG.US,D,20220124,000000,47.6765,49.2632,46.9933,49.1477,6851956.0632854,0
+CFG.US,D,20220125,000000,48.5907,50.0471,47.469,49.638,6944798.8838197,0
+CFG.US,D,20220126,000000,50.3604,51.206,49.3503,50.1392,6995980.7963514,0
+CFG.US,D,20220127,000000,51.1864,51.4752,49.4266,49.8211,6567916.6779322,0
+CFG.US,D,20220128,000000,49.5979,50.1264,48.852,50.102,5309965.0652782,0
+CFG.US,D,20220131,000000,49.5108,50.102,48.6484,49.8798,7430582.6235355,0
+CFG.US,D,20220201,000000,50.102,51.4204,49.7339,51.3137,6960232.3310152,0
+CFG.US,D,20220202,000000,51.2647,51.7307,50.79,51.4977,6032536.667817,0
+CFG.US,D,20220203,000000,52.4765,52.5636,51.2217,51.3333,4775107.1319217,0
+CFG.US,D,20220204,000000,51.4488,52.8161,51.3812,52.3796,4255062.4880452,0
+CFG.US,D,20220207,000000,52.4089,52.961,52.0214,52.5538,3512388.3761051,0
+CFG.US,D,20220208,000000,53.4455,53.8625,53.0863,53.6589,4319274.864335,0
+CFG.US,D,20220209,000000,53.7166,53.9545,53.3192,53.6011,3772300.8678054,0
+CFG.US,D,20220210,000000,53.5326,54.3763,53.0481,53.3006,4302688.9658992,0
+CFG.US,D,20220211,000000,52.7378,54.2647,52.3893,52.7867,4547689.0654862,0
+CFG.US,D,20220214,000000,52.9512,53.3682,51.6142,52.0018,4412798.1215059,0
+CFG.US,D,20220215,000000,52.5979,53.5042,52.5636,53.4455,3590511.9014094,0
+CFG.US,D,20220216,000000,52.7192,53.9495,52.6409,53.5228,3324359.0088438,0
+CFG.US,D,20220217,000000,52.7476,52.9806,51.2119,51.4488,3807813.3258398,0
+CFG.US,D,20220218,000000,51.3617,52.1662,51.255,51.6044,3925148.800261,0
+CFG.US,D,20220222,000000,51.8178,52.0791,50.9359,51.4879,3673974.7087899,0
+CFG.US,D,20220223,000000,51.8462,52.1182,50.0247,50.2478,3597373.4816665,0
+CFG.US,D,20220224,000000,48.4351,49.0752,47.1274,48.9196,5944082.9700916,0
+CFG.US,D,20220225,000000,49.5793,51.4488,49.3072,51.3431,4434140.9463379,0
+CFG.US,D,20220228,000000,49.5206,51.0328,49.5206,50.7998,4653838.2024691,0
+CFG.US,D,20220301,000000,50.054,50.3594,46.5891,47.0589,6946990.3801943,0
+CFG.US,D,20220302,000000,47.747,49.7046,47.747,49.1329,5158453.4858567,0
+CFG.US,D,20220303,000000,49.2103,49.501,48.2657,48.6386,5021407.8258605,0
+CFG.US,D,20220304,000000,47.098,47.4661,45.8433,46.6812,5149856.0770026,0
+CFG.US,D,20220307,000000,46.226,46.5167,44.0159,44.0257,6830826.7688694,0
+CFG.US,D,20220308,000000,44.9565,45.6925,43.7066,44.2195,5712324.8213255,0
+CFG.US,D,20220309,000000,46.3131,46.8554,45.8765,46.3709,5829719.5529914,0
+CFG.US,D,20220310,000000,45.4987,46.4971,45.2374,45.8188,5735218.5512841,0
+CFG.US,D,20220311,000000,46.3611,47.0589,45.392,45.4312,5156199.6672076,0
+CFG.US,D,20220314,000000,46.6234,47.9261,46.2358,47.2625,6339252.1660063,0
+CFG.US,D,20220315,000000,47.6893,48.2217,46.6616,47.1852,4858432.0129569,0
+CFG.US,D,20220316,000000,47.796,49.3659,47.6247,48.7845,5393143.8465552,0
+CFG.US,D,20220317,000000,47.8341,48.2511,46.9434,48.2031,4894312.2745786,0
+CFG.US,D,20220318,000000,48.1542,48.2031,46.8749,47.7274,12649551.037953,0
+CFG.US,D,20220321,000000,47.9604,48.4155,47.0736,47.563,4535062.1639975,0
+CFG.US,D,20220322,000000,48.5037,49.2298,48.0279,48.4155,4815899.6147876,0
+CFG.US,D,20220323,000000,47.9222,48.3098,46.4971,46.643,4876725.1330439,0
+CFG.US,D,20220324,000000,47.2047,47.4563,46.4971,47.1372,4773284.4608111,0
+CFG.US,D,20220325,000000,47.0403,47.6844,46.8749,47.1949,6195004.7074347,0
+CFG.US,D,20220328,000000,46.7007,47.1372,45.4605,46.2162,5953166.6970222,0
+CFG.US,D,20220329,000000,47.146,47.4661,46.4971,47.1372,5204820.2364241,0
+CFG.US,D,20220330,000000,46.962,47.1078,44.9947,45.3538,5714614.3986567,0
+CFG.US,D,20220331,000000,45.0827,45.576,43.9288,43.9288,4819004.4900707,0
+CFG.US,D,20220401,000000,44.3751,44.6756,42.4899,42.8247,7790762.4598512,0
+CFG.US,D,20220404,000000,42.4371,42.6211,41.5063,42.2041,7028434.354551,0
+CFG.US,D,20220405,000000,41.5641,42.6309,41.2156,41.7098,11278814.498594,0
+CFG.US,D,20220406,000000,41.2646,41.5933,40.2945,40.7791,37082529.814533,0
+CFG.US,D,20220407,000000,40.7605,41.0796,39.6163,40.3631,11871354.251212,0
+CFG.US,D,20220408,000000,40.5852,40.8672,40.1497,40.5373,8169692.1057083,0
+CFG.US,D,20220411,000000,40.3533,41.3369,40.0723,40.5275,8014117.3183233,0
+CFG.US,D,20220412,000000,40.2857,40.7115,39.0984,39.6359,10281359.776674,0
+CFG.US,D,20220413,000000,39.1513,39.9754,38.9967,39.9559,5967951.3795567,0
+CFG.US,D,20220414,000000,39.9069,40.2368,39.2776,39.6065,5653307.6707069,0
+CFG.US,D,20220418,000000,39.4225,40.0625,39.3452,39.9559,7720659.0961042,0
+CFG.US,D,20220419,000000,42.398,43.5411,42.0681,42.6789,9008799.2098658,0
+CFG.US,D,20220420,000000,43.3278,43.9385,42.8971,42.95,7091495.301277,0
+CFG.US,D,20220421,000000,43.503,43.7741,41.5063,41.7,6810259.3966007,0
+CFG.US,D,20220422,000000,41.6707,41.8459,40.4981,40.5471,7210955.8630918,0
+CFG.US,D,20220425,000000,40.2172,40.5667,39.166,40.3914,7648973.155255,0
+CFG.US,D,20220426,000000,39.5488,40.1203,38.7344,38.7344,9188444.698689,0
+CFG.US,D,20220427,000000,38.6962,38.9967,38.289,38.4828,10898286.950485,0
+CFG.US,D,20220428,000000,39.0251,39.3941,38.1333,39.0544,7040285.8034764,0
+CFG.US,D,20220429,000000,39.0838,39.3794,38.0952,38.1823,7279265.1626739,0
+CFG.US,D,20220502,000000,38.7109,38.887,37.6048,38.5641,6321038.7366966,0
+CFG.US,D,20220503,000000,38.9066,39.6652,38.6032,39.3178,5956343.0896696,0
+CFG.US,D,20220504,000000,39.1807,40.6733,38.9556,40.6098,8185166.419969,0
+CFG.US,D,20220505,000000,39.8952,40.3063,38.8675,39.7288,6294619.2006826,0
+CFG.US,D,20220506,000000,39.7582,39.8561,38.427,39.1611,7111705.0867248,0
+CFG.US,D,20220509,000000,38.6522,38.936,37.9377,38.5837,8009048.7805544,0
+CFG.US,D,20220510,000000,38.9751,39.3373,37.2329,38.2117,6755987.9339354,0
+CFG.US,D,20220511,000000,38.3585,39.0584,37.1693,37.2231,5836954.045219,0
+CFG.US,D,20220512,000000,36.9197,37.4287,36.0486,36.9882,6208389.692984,0
+CFG.US,D,20220513,000000,37.4189,37.7918,36.8317,37.135,4948525.5016758,0
+CFG.US,D,20220516,000000,37.8789,38.1921,37.0469,37.184,6702053.6245585,0
+CFG.US,D,20220517,000000,37.9768,38.706,37.83,38.5739,4810810.6434861,0
+CFG.US,D,20220518,000000,38.0551,38.1725,36.7925,37.1938,6276361.8392777,0
+CFG.US,D,20220519,000000,36.6359,37.2917,36.5576,36.9001,5496533.4349565,0
+CFG.US,D,20220520,000000,37.4483,37.737,35.9801,36.949,5672214.8184494,0
+CFG.US,D,20220523,000000,38.0356,38.5983,37.4777,38.2215,5495293.1195258,0
+CFG.US,D,20220524,000000,38.0258,38.2019,36.9686,37.8887,5538259.7302636,0
+CFG.US,D,20220525,000000,37.8202,39.0339,37.8152,38.7598,5425367.5275127,0
+CFG.US,D,20220526,000000,39.122,39.7386,39.0681,39.4449,5105335.4961084,0
+CFG.US,D,20220527,000000,39.4449,40.1692,39.3764,40.0029,3655180.9671534,0
+CFG.US,D,20220531,000000,39.4841,40.781,39.3667,40.5021,9458603.5853266,0
+CFG.US,D,20220601,000000,40.4629,40.6196,38.7891,39.1905,5399347.4670617,0
+CFG.US,D,20220602,000000,39.1709,40.2378,39.0632,40.2182,3886500.8166446,0
+CFG.US,D,20220603,000000,39.7876,40.0224,39.4253,39.6113,3210914.0790353,0
+CFG.US,D,20220606,000000,40.0322,40.5119,39.6701,39.7484,3154606.4148435,0
+CFG.US,D,20220607,000000,39.259,40.228,39.1024,40.1888,3805444.0577313,0
+CFG.US,D,20220608,000000,39.8365,39.8854,39.2101,39.5232,3999487.0136456,0
+CFG.US,D,20220609,000000,39.4156,39.4841,38.0356,38.0453,4036181.5515425,0
+CFG.US,D,20220610,000000,36.998,37.2965,35.7256,35.8137,5335242.3668182,0
+CFG.US,D,20220613,000000,34.7566,35.2753,34.365,34.6685,7198329.9832797,0
+CFG.US,D,20220614,000000,34.9035,35.4711,34.4238,34.9035,6981615.0012359,0
+CFG.US,D,20220615,000000,35.3635,36.0584,34.9426,35.5201,7142186.8090256,0
+CFG.US,D,20220616,000000,34.7272,34.8212,33.768,34.2966,6302768.0934954,0
+CFG.US,D,20220617,000000,34.3552,35.1089,34.091,34.8643,12009342.918739,0
+CFG.US,D,20220621,000000,35.8137,36.078,34.9524,35.4026,5200756.0067839,0
+CFG.US,D,20220622,000000,35.0306,35.7403,34.9132,35.5788,5477976.7222985,0
+CFG.US,D,20220623,000000,35.3635,35.5005,34.0519,34.4042,6677356.6353453,0
+CFG.US,D,20220624,000000,34.5217,36.308,34.365,36.2443,7053044.5012505,0
+CFG.US,D,20220627,000000,36.489,36.6359,35.4026,35.6179,5081150.3668875,0
+CFG.US,D,20220628,000000,36.6261,37.2696,35.848,35.9605,4854288.0925395,0
+CFG.US,D,20220629,000000,36.0486,36.1174,35.1824,35.3635,3152057.3316479,0
+CFG.US,D,20220630,000000,34.5412,35.4858,34.0715,34.9328,4489985.7910157,0
+CFG.US,D,20220701,000000,34.7566,35.5103,34.2134,35.3537,4103358.8334169,0
+CFG.US,D,20220705,000000,34.4825,35.1383,33.8267,35.1187,3942527.5197628,0
+CFG.US,D,20220706,000000,34.7175,35.153,34.4091,34.8056,4424002.8491235,0
+CFG.US,D,20220707,000000,35.2851,35.7745,35.1775,35.6766,3134864.557293,0
+CFG.US,D,20220708,000000,35.9213,36.029,35.2068,35.5397,2605116.0287706,0
+CFG.US,D,20220711,000000,35.1677,35.6081,34.8447,35.432,2682592.8327671,0
+CFG.US,D,20220712,000000,34.9719,36.0682,34.8839,35.2949,3479194.1023477,0
+CFG.US,D,20220713,000000,34.9035,35.0306,34.0812,34.6293,3543946.9455755,0
+CFG.US,D,20220714,000000,33.8561,34.321,33.6163,34.1889,4106311.478882,0
+CFG.US,D,20220715,000000,34.737,36.2052,34.5794,36.0192,4426509.0219006,0
+CFG.US,D,20220718,000000,36.5673,37.3112,36.2932,36.3813,7728115.2921609,0
+CFG.US,D,20220719,000000,37.1938,37.644,36.7436,37.0861,6005278.3352885,0
+CFG.US,D,20220720,000000,36.8023,37.0959,36.1465,36.7729,6183132.8249767,0
+CFG.US,D,20220721,000000,36.538,37.0567,36.1563,36.7436,4989618.3574714,0
+CFG.US,D,20220722,000000,36.7044,37.135,36.0976,36.3813,4956468.0158091,0
+CFG.US,D,20220725,000000,36.8415,37.1302,36.3324,36.9099,3404916.1678844,0
+CFG.US,D,20220726,000000,36.5478,36.949,35.7011,35.8332,3825634.431323,0
+CFG.US,D,20220727,000000,35.9703,36.8707,35.8137,36.538,3560517.5188618,0
+CFG.US,D,20220728,000000,36.4988,36.7827,35.8039,36.5576,3405415.7677572,0
+CFG.US,D,20220729,000000,36.8512,37.3406,36.7533,37.1644,5391811.5802277,0
+CFG.US,D,20220801,000000,36.818,37.2337,36.3627,37.1941,3256518.0163973,0
+CFG.US,D,20220802,000000,37.0456,37.0605,36.3132,36.3528,2818041.3217208,0
+CFG.US,D,20220803,000000,36.7091,37.0654,36.4122,36.8972,3958017.680449,0
+CFG.US,D,20220804,000000,36.7289,36.8972,36.1945,36.2242,2708128.6339706,0
+CFG.US,D,20220805,000000,36.1648,37.0159,36.0361,36.8279,2654496.8923683,0
+CFG.US,D,20220808,000000,37.1248,37.2931,36.719,36.8279,4755963.7476655,0
+CFG.US,D,20220809,000000,36.8378,36.8922,36.5112,36.7685,2591989.0020503,0
+CFG.US,D,20220810,000000,37.3623,38.3626,37.2436,38.0156,6180418.399386,0
+CFG.US,D,20220811,000000,38.5302,39.5694,38.5302,38.9756,4290536.2970593,0
+CFG.US,D,20220812,000000,39.2032,39.52,38.7084,39.5002,3361591.0055308,0
+CFG.US,D,20220815,000000,38.9954,39.5398,38.9063,39.421,2548721.6922665,0
+CFG.US,D,20220816,000000,39.3418,39.9653,39.2131,39.6783,2743863.5944459,0
+CFG.US,D,20220817,000000,39.1043,39.3715,38.6737,39.1043,3004481.8701451,0
+CFG.US,D,20220818,000000,39.1538,39.3913,38.8123,39.3319,3027227.4432683,0
+CFG.US,D,20220819,000000,39.035,39.0845,38.3422,38.5797,3437659.1453551,0
+CFG.US,D,20220822,000000,37.8671,37.9067,37.2832,37.7088,3401869.6246031,0
+CFG.US,D,20220823,000000,37.7681,38.1244,37.6494,37.6989,2790376.2303168,0
+CFG.US,D,20220824,000000,37.5801,37.778,37.2931,37.59,2241591.7910719,0
+CFG.US,D,20220825,000000,37.6989,38.3224,37.5603,38.3026,2649666.287131,0
+CFG.US,D,20220826,000000,38.55,38.6292,36.8625,36.8774,4307188.2955775,0
+CFG.US,D,20220829,000000,36.62,36.8774,36.1944,36.4023,3189778.6735101,0
+CFG.US,D,20220830,000000,36.6992,36.6992,35.9667,36.3627,3424242.3691689,0
+CFG.US,D,20220831,000000,36.4716,36.5805,36.1103,36.3033,6292490.259567,0
+CFG.US,D,20220901,000000,36.2341,36.3033,35.4967,36.2538,3255532.9002906,0
+CFG.US,D,20220902,000000,36.7586,36.9566,35.6501,35.8085,3055104.713526,0
+CFG.US,D,20220906,000000,36.2143,36.2637,35.1256,35.3433,4040932.1246213,0
+CFG.US,D,20220907,000000,35.0563,36.0559,34.9474,35.8382,5252082.3642804,0
+CFG.US,D,20220908,000000,35.7392,37.4588,35.4621,37.4415,4255849.0959713,0
+CFG.US,D,20220909,000000,37.7088,38.1343,37.6098,37.9265,3257106.0549349,0
+CFG.US,D,20220912,000000,38.1145,38.7876,38.1145,38.7282,3976496.4378606,0
+CFG.US,D,20220913,000000,37.7483,38.164,36.7289,36.8576,3196166.2673838,0
+CFG.US,D,20220914,000000,36.9566,37.2542,36.1351,36.5211,3455922.6927864,0
+CFG.US,D,20220915,000000,36.6497,37.9166,36.5904,37.3228,4249376.6305561,0
+CFG.US,D,20220916,000000,36.8279,36.8279,36.0806,36.4914,8472581.5046886,0
+CFG.US,D,20220919,000000,35.9668,37.1496,35.9371,36.8972,3167484.7382327,0
+CFG.US,D,20220920,000000,36.531,36.7388,36.1153,36.432,2683443.1398988,0
+CFG.US,D,20220921,000000,36.4617,37.1149,36.0015,36.1153,5874487.8139029,0
+CFG.US,D,20220922,000000,36.244,36.432,34.7693,34.789,4278483.5277902,0
+CFG.US,D,20220923,000000,34.2447,34.4228,33.4381,34.0764,5651810.1483827,0
+CFG.US,D,20220926,000000,33.6113,34.2546,33.1708,33.3143,4609750.2891633,0
+CFG.US,D,20220927,000000,33.4133,33.7597,32.3197,32.6512,7211338.868783,0
+CFG.US,D,20220928,000000,32.7898,33.7399,32.7304,33.6212,8412660.1756355,0
+CFG.US,D,20220929,000000,33.0966,33.8191,32.8591,33.5024,7753499.2862886,0
+CFG.US,D,20220930,000000,33.7498,34.5911,33.4925,34.0072,5752082.8435437,0
+CFG.US,D,20221003,000000,34.5218,35.2146,33.7102,34.6802,6874989.9186746,0
+CFG.US,D,20221004,000000,35.274,36.2687,35.2443,36.2538,4953705.3459913,0
+CFG.US,D,20221005,000000,35.6303,36.046,35.4522,35.7392,3559309.3652202,0
+CFG.US,D,20221006,000000,35.4126,35.6996,35.0068,35.0662,3668321.8084052,0
+CFG.US,D,20221007,000000,34.7297,34.8187,34.1061,34.6604,3755211.0697713,0
+CFG.US,D,20221010,000000,34.8583,35.0959,34.116,34.314,2645666.2105499,0
+CFG.US,D,20221011,000000,34.1259,34.5911,33.7272,33.9478,4131640.6053551,0
+CFG.US,D,20221012,000000,33.8884,34.3239,33.6014,33.8191,3198415.3632336,0
+CFG.US,D,20221013,000000,33.5123,35.9371,33.1461,35.759,4309114.0712693,0
+CFG.US,D,20221014,000000,35.9866,36.8229,35.3829,35.4522,4063378.6265983,0
+CFG.US,D,20221017,000000,36.3924,36.5359,35.6798,35.9173,5199650.9487651,0
+CFG.US,D,20221018,000000,36.5508,37.0555,35.9668,36.5607,5320482.76448,0
+CFG.US,D,20221019,000000,36.9665,38.0255,36.1648,36.3429,6165201.1340693,0
+CFG.US,D,20221020,000000,36.5211,37.3623,35.274,35.5313,6041280.600469,0
+CFG.US,D,20221021,000000,35.4819,37.684,35.274,37.5504,7050678.0510907,0
+CFG.US,D,20221024,000000,37.8572,39.2428,37.6494,38.9855,6463698.3870423,0
+CFG.US,D,20221025,000000,38.6688,40.1633,38.4511,40.0247,6497501.5095729,0
+CFG.US,D,20221026,000000,40.193,40.4008,39.6486,39.7773,4693722.5964779,0
+CFG.US,D,20221027,000000,40.1039,40.4503,39.5694,39.6288,3170074.3306241,0
+CFG.US,D,20221028,000000,39.8466,40.579,39.5991,40.5592,3640616.3019814,0
+CFG.US,D,20221031,000000,40.3612,40.7769,40.2326,40.48,4114344.9976471,0
+CFG.US,D,20221101,000000,40.96,41.02,40.2,40.44,5974167,0
+CFG.US,D,20221102,000000,40.32,40.93,39.54,39.56,4356113,0
+CFG.US,D,20221103,000000,39,39.45,38.32,39.13,3192347,0
+CFG.US,D,20221104,000000,39.63,40.54,39.41,40.12,5909411,0
+CFG.US,D,20221107,000000,40.37,40.5,39.7901,40.23,4805667,0
+CFG.US,D,20221108,000000,40.17,40.56,39.79,40.2,3781541,0
+CFG.US,D,20221109,000000,39.78,40.055,39.19,39.66,4278121,0
+CFG.US,D,20221110,000000,40.91,41.64,40.85,41.42,4425710,0
+CFG.US,D,20221111,000000,41.58,41.88,41.185,41.55,3244610,0
+CFG.US,D,20221114,000000,41.23,41.46,40.275,40.3,3729010,0
+CFG.US,D,20221115,000000,40.86,41.485,40.14,40.46,3934559,0
+CFG.US,D,20221116,000000,40.4,40.59,39.5096,39.71,3223821,0
+CFG.US,D,20221117,000000,39.12,39.785,38.85,39.69,2950951,0
+CFG.US,D,20221118,000000,40.42,40.565,39.86,40.41,3735079,0
+CFG.US,D,20221121,000000,40.27,40.725,40.26,40.64,3062500,0
+CFG.US,D,20221122,000000,41.04,41.47,40.98,41.39,3140088,0
+CFG.US,D,20221123,000000,41.29,41.74,41.15,41.56,2597491,0
+CFG.US,D,20221125,000000,41.75,42.09,41.75,41.91,1304218,0
+CFG.US,D,20221128,000000,41.41,41.63,40.985,41.12,2946821,0
+CFG.US,D,20221129,000000,41.21,41.9,40.9992,41.79,3362470,0
+CFG.US,D,20221130,000000,41.59,42.38,40.7255,42.38,4682179,0
+CFG.US,D,20221201,000000,42.51,42.76,41.57,41.98,3301815,0
+CFG.US,D,20221202,000000,41.52,41.94,41.32,41.7,2580842,0
+CFG.US,D,20221205,000000,41.43,41.43,39.25,39.48,4661894,0
+CFG.US,D,20221206,000000,39.31,39.9,38.82,39.32,4907443,0
+CFG.US,D,20221207,000000,39.11,39.96,38.86,39.5,4712727,0
+CFG.US,D,20221208,000000,39.68,39.95,39.29,39.58,4389743,0
+CFG.US,D,20221209,000000,39.38,39.955,39.18,39.82,3372136,0
+CFG.US,D,20221212,000000,39.9,40.55,39.33,40.43,3753325,0
+CFG.US,D,20221213,000000,41.35,41.59,39.61,39.9,4687774,0
+CFG.US,D,20221214,000000,39.89,40,38.88,39.06,4484282,0
+CFG.US,D,20221215,000000,38.38,38.75,38.135,38.32,5140246,0
+CFG.US,D,20221216,000000,37.92,38.41,37.75,38.33,6154369,0
+CFG.US,D,20221219,000000,38.29,38.77,37.88,38.2,2836544,0
+CFG.US,D,20221220,000000,38.34,38.66,38,38.05,4141793,0
+CFG.US,D,20221221,000000,38.59,39.09,38.56,38.7,3831827,0
+CFG.US,D,20221222,000000,38.37,38.94,37.965,38.89,3047772,0
+CFG.US,D,20221223,000000,38.82,39.11,38.61,38.9,1809113,0
+CFG.US,D,20221227,000000,38.95,39.28,38.78,39.21,1663219,0
+CFG.US,D,20221228,000000,39.26,39.4,38.865,38.97,1881566,0
+CFG.US,D,20221229,000000,39.06,39.68,38.91,39.47,2303317,0
+CFG.US,D,20221230,000000,39.24,39.51,39.115,39.37,2199918,0
+CFG.US,D,20230103,000000,39.5,40.02,39.195,39.53,3784078,0
+CFG.US,D,20230104,000000,40.01,40.93,39.9,40.65,3356200,0
+CFG.US,D,20230105,000000,40.4,40.66,39.92,40.47,3819709,0
+CFG.US,D,20230106,000000,40.59,41.815,40.51,41.64,3238276,0
+CFG.US,D,20230109,000000,41.66,41.85,41.01,41.1,2411412,0
+CFG.US,D,20230110,000000,41.07,41.3191,40.84,41.26,2514034,0
+CFG.US,D,20230111,000000,41.32,41.735,41.17,41.47,3414322,0
+CFG.US,D,20230112,000000,41.78,42.245,41.59,41.83,3019924,0
+CFG.US,D,20230113,000000,41.28,41.78,40.69,41.72,3893028,0
+CFG.US,D,20230117,000000,41.49,41.61,40.47,40.82,6119274,0
+CFG.US,D,20230118,000000,40.6,41.485,40.24,40.9,7269243,0
+CFG.US,D,20230119,000000,40.49,40.68,39.86,40.27,4851530,0
+CFG.US,D,20230120,000000,40.52,41.265,40.11,41.26,7980610,0
+CFG.US,D,20230123,000000,41.49,42.72,41.26,42.42,4281437,0
+CFG.US,D,20230124,000000,42.42,42.57,41.63,41.82,4273455,0
+CFG.US,D,20230125,000000,41.58,42.77,41.49,42.75,5269762,0
+CFG.US,D,20230126,000000,43.05,43.36,42.48,43.12,3857984,0
+CFG.US,D,20230127,000000,43.04,43.47,43.04,43.29,2856899,0
+CFG.US,D,20230130,000000,42.63,43.02,42.19,42.29,3410533,0
+CFG.US,D,20230131,000000,42.41,43.34,42.18,43.32,2989703,0
+CFG.US,D,20230201,000000,43,44.03,42.9,43.66,3604342,0
+CFG.US,D,20230202,000000,43.88,44.785,43.72,44.46,3647296,0
+CFG.US,D,20230203,000000,44.1,44.82,44.09,44.44,2969498,0
+CFG.US,D,20230206,000000,43.87,44.14,43.66,43.78,2719694,0
+CFG.US,D,20230207,000000,43.6,44.54,43.55,44.28,2825100,0
+CFG.US,D,20230208,000000,43.82,44.19,43.71,43.81,3137995,0
+CFG.US,D,20230209,000000,44.02,44.215,43.11,43.17,2869639,0
+CFG.US,D,20230210,000000,42.91,43.14,42.6,43.12,2711987,0
+CFG.US,D,20230213,000000,42.99,43.575,42.82,43.47,2650037,0
+CFG.US,D,20230214,000000,43.33,43.55,42.69,43.36,2694493,0
+CFG.US,D,20230215,000000,42.86,43.53,42.83,43.43,1894420,0
+CFG.US,D,20230216,000000,42.95,43.26,42.71,42.81,2269626,0
+CFG.US,D,20230217,000000,42.98,43.4667,42.81,43.18,4095107,0
+CFG.US,D,20230221,000000,42.71,42.83,41.815,41.95,3974165,0
+CFG.US,D,20230222,000000,41.83,42.22,41.61,41.84,3600445,0
+CFG.US,D,20230223,000000,42.15,42.465,41.5,41.93,4411352,0
+CFG.US,D,20230224,000000,41.44,41.995,41.32,41.89,3760894,0
+CFG.US,D,20230227,000000,42.18,42.5191,41.56,41.75,3074462,0
+CFG.US,D,20230228,000000,41.91,42.16,41.61,41.76,4626851,0
+CFG.US,D,20230301,000000,41.54,41.84,41.365,41.61,3415599,0
+CFG.US,D,20230302,000000,41.23,41.39,39.97,40.35,5668041,0
+CFG.US,D,20230303,000000,40.42,40.99,40.24,40.98,4180968,0
+CFG.US,D,20230306,000000,41,41.37,40.685,40.77,4006037,0
+CFG.US,D,20230307,000000,40.43,40.55,38.595,38.69,6548500,0
+CFG.US,D,20230308,000000,38.89,38.89,37.75,38.08,5622264,0
+CFG.US,D,20230309,000000,37.73,37.9,35.665,35.75,9842000,0
+CFG.US,D,20230310,000000,34.57,35.81,33.6,34.44,12623766,0
+CFG.US,D,20230313,000000,31.91,32.64,29.72,30.65,20903777,0
+CFG.US,D,20230314,000000,33.07,33.48,30.92,31.9,13167903,0
+CFG.US,D,20230315,000000,30.61,32.04,30.3814,31.51,16906835,0
+CFG.US,D,20230316,000000,31.05,33.51,30.83,32.59,14992325,0
+CFG.US,D,20230317,000000,32.15,32.47,30.575,30.86,17698424,0
+CFG.US,D,20230320,000000,31.54,32.825,31.25,31.55,12167626,0
+CFG.US,D,20230321,000000,32.8,33.4897,32.63,33.02,7563121,0
+CFG.US,D,20230322,000000,32.91,32.94,30.93,30.96,8102934,0
+CFG.US,D,20230323,000000,31.19,31.32,29.73,29.89,8759560,0
+CFG.US,D,20230324,000000,29.18,31.43,28.7901,31.1,11488691,0
+CFG.US,D,20230327,000000,32.4,32.485,30.405,30.48,12701579,0
+CFG.US,D,20230328,000000,30.5,30.82,30.245,30.73,6859057,0
+CFG.US,D,20230329,000000,31.13,31.43,30.87,31.13,9854839,0
+CFG.US,D,20230330,000000,31.74,31.81,30.4,30.77,8100399,0
+CFG.US,D,20230331,000000,31.11,31.26,29.955,30.37,11001545,0
+CFG.US,D,20230403,000000,30.61,30.84,29.825,30.2,7362124,0
+CFG.US,D,20230404,000000,30.5,30.52,28.81,29.17,9700059,0
+CFG.US,D,20230405,000000,28.55,29.12,28.275,28.62,9071152,0
+CFG.US,D,20230406,000000,28.71,29.415,28.64,29.07,5574960,0
+CFG.US,D,20230410,000000,28.94,29.52,28.82,29.29,5505013,0
+CFG.US,D,20230411,000000,29.29,29.595,29.06,29.41,6216751,0
+CFG.US,D,20230412,000000,29.69,30.06,29.15,29.38,5767779,0
+CFG.US,D,20230413,000000,29.3,29.57,28.94,29.55,7176237,0
+CFG.US,D,20230414,000000,30.07,30.11,28.93,29.1,9370332,0
+CFG.US,D,20230417,000000,29.02,30.33,28.61,30.32,8483233,0
+CFG.US,D,20230418,000000,30.4,30.505,29.9,30.44,7780918,0
+CFG.US,D,20230419,000000,29.12,30.54,28.95,30.5,10555275,0
+CFG.US,D,20230420,000000,29.78,29.95,28.8,29.06,12453460,0
+CFG.US,D,20230421,000000,29.1,29.26,28.45,28.8,8635317,0
+CFG.US,D,20230424,000000,28.7,28.86,28.355,28.6,7526951,0
+CFG.US,D,20230425,000000,28.11,29.085,27.9,28.87,15279124,0
+CFG.US,D,20230426,000000,28.88,29.655,28.48,29.16,18711187,0
+CFG.US,D,20230427,000000,29.38,30.5,29.35,30.09,8392856,0
+CFG.US,D,20230428,000000,29.87,31.575,29.78,30.94,12849551,0
+CFG.US,D,20230501,000000,29.92,30.05,28.7099,28.82,22079562,0
+CFG.US,D,20230502,000000,28.45,28.65,26.02,26.93,16331932,0
+CFG.US,D,20230503,000000,26.95,27.72,26.02,26.22,11423860,0
+CFG.US,D,20230504,000000,25.17,25.57,23.37,24.85,26935529,0
+CFG.US,D,20230505,000000,26.255,26.485,25.63,26.44,10439721,0
+CFG.US,D,20230508,000000,27,27,25.58,25.76,10999886,0
+CFG.US,D,20230509,000000,25.52,26.11,25.32,26.05,6566022,0
+CFG.US,D,20230510,000000,26.44,26.51,25.15,25.4,9605837,0
+CFG.US,D,20230511,000000,24.99,25.36,24.72,24.8,8251876,0
+CFG.US,D,20230512,000000,25,25.035,24.525,24.8,5958956,0
+CFG.US,D,20230515,000000,24.8,25.78,24.79,25.77,5989418,0
+CFG.US,D,20230516,000000,25.8,25.99,25.045,25.05,5354663,0
+CFG.US,D,20230517,000000,25.57,26.525,25.34,26.38,9696911,0
+CFG.US,D,20230518,000000,26.22,26.41,25.87,26.34,7865376,0
+CFG.US,D,20230519,000000,26.46,26.56,25.59,26.18,7046037,0
+CFG.US,D,20230522,000000,26.51,27.205,26.1,27.19,4958701,0
+CFG.US,D,20230523,000000,27.28,28.4,27.27,27.87,9846756,0
+CFG.US,D,20230524,000000,27.61,27.81,26.925,26.93,6736478,0
+CFG.US,D,20230525,000000,26.8,27.23,26.5605,26.85,6078822,0
+CFG.US,D,20230526,000000,26.85,27.08,26.28,27.01,4924699,0
+CFG.US,D,20230530,000000,27.19,27.65,26.64,27.17,6659313,0
+CFG.US,D,20230531,000000,26.75,26.86,25.59,25.78,9193936,0
+CFG.US,D,20230601,000000,26.12,26.51,25.43,26.39,5922237,0
+CFG.US,D,20230602,000000,27,27.97,26.82,27.79,6792215,0
+CFG.US,D,20230605,000000,27.95,27.95,26.92,27.49,3681640,0
+CFG.US,D,20230606,000000,27.43,28.97,27.29,28.6,4911704,0
+CFG.US,D,20230607,000000,28.88,29.22,28.205,29.01,8153933,0
+CFG.US,D,20230608,000000,28.8,28.8875,28.21,28.83,6614229,0
+CFG.US,D,20230609,000000,28.74,28.91,27.95,28.34,7208409,0
+CFG.US,D,20230612,000000,28,28.92,25.72,27.41,16314066,0
+CFG.US,D,20230613,000000,27.37,28.39,26.97,28.18,7523398,0
+CFG.US,D,20230614,000000,28.5,28.87,26.99,27.1,7213135,0
+CFG.US,D,20230615,000000,26.94,27.82,26.885,27.69,6617271,0
+CFG.US,D,20230616,000000,28.12,28.12,27.19,27.26,11760961,0
+CFG.US,D,20230620,000000,27.29,27.31,26.73,27.2,5030532,0
+CFG.US,D,20230621,000000,27.14,27.35,26.73,26.94,4338011,0
+CFG.US,D,20230622,000000,27.1,27.145,25.99,26.07,5286190,0
+CFG.US,D,20230623,000000,25.6,26.12,25.36,25.47,6465341,0
+CFG.US,D,20230626,000000,25.63,26.06,25.48,25.56,4541024,0
+CFG.US,D,20230627,000000,25.66,26.19,25.32,26.08,5583947,0
+CFG.US,D,20230628,000000,25.81,25.825,25.2,25.66,6073669,0
+CFG.US,D,20230629,000000,25.36,26.25,25.335,25.93,8938760,0
+CFG.US,D,20230630,000000,26.31,26.388,25.76,26.08,6005624,0
+CFG.US,D,20230703,000000,26.33,27.0263,26.3,26.52,3847114,0
+CFG.US,D,20230705,000000,26.03,26.61,25.955,26.25,4927586,0
+CFG.US,D,20230706,000000,25.82,26.07,25.23,26.07,5818724,0
+CFG.US,D,20230707,000000,26.06,27.24,26.06,26.93,7350480,0
+CFG.US,D,20230710,000000,26.39,27.15,26.35,26.7,4965063,0
+CFG.US,D,20230711,000000,26.95,27.64,26.6021,27.58,6267675,0
+CFG.US,D,20230712,000000,28.06,28.87,28.035,28.11,6289624,0
+CFG.US,D,20230713,000000,28.21,28.69,28.01,28.38,4768441,0
+CFG.US,D,20230714,000000,28.72,28.72,27.44,27.78,5653622,0
+CFG.US,D,20230717,000000,27.78,28.26,27.62,28.08,3563856,0
+CFG.US,D,20230718,000000,28.3,29.15,28.17,29.11,8574633,0
+CFG.US,D,20230719,000000,29.09,31.61,28.86,30.97,14997729,0
+CFG.US,D,20230720,000000,30.57,31.42,30.5,31.22,13413518,0
+CFG.US,D,20230721,000000,31.42,31.47,30.665,31.05,8213520,0
+CFG.US,D,20230724,000000,31.13,32.385,31.13,32.14,7113596,0
+CFG.US,D,20230725,000000,32.22,32.585,31.105,31.17,7898312,0
+CFG.US,D,20230726,000000,31.96,32.64,31.93,32.44,7212028,0
+CFG.US,D,20230727,000000,32.56,33.47,31.81,31.93,6255994,0
+CFG.US,D,20230728,000000,32.42,32.52,31.87,32.29,4880199,0
+CFG.US,D,20230731,000000,32.42,32.65,32.01,32.26,5580440,0
+CFG.US,D,20230801,000000,31.66,31.75,30.91,31.1,5990475,0
+CFG.US,D,20230802,000000,30.7,31.2,30.395,31.05,4592483,0
+CFG.US,D,20230803,000000,30.96,31.5,30.68,31.48,4580809,0
+CFG.US,D,20230804,000000,31.33,31.88,31.24,31.25,7734558,0
+CFG.US,D,20230807,000000,31.47,31.97,31.32,31.51,3818612,0
+CFG.US,D,20230808,000000,30.42,31.03,29.67,31,6937572,0
+CFG.US,D,20230809,000000,30.82,31.195,30.46,30.6,4899261,0
+CFG.US,D,20230810,000000,30.85,31.14,30.505,30.73,4910507,0
+CFG.US,D,20230811,000000,30.55,30.865,30.46,30.71,3340174,0
+CFG.US,D,20230814,000000,30.37,30.43,29.44,29.58,5035210,0
+CFG.US,D,20230815,000000,29.04,29.07,28.21,28.29,6047831,0
+CFG.US,D,20230816,000000,28.21,28.41,27.98,28.1,4332718,0
+CFG.US,D,20230817,000000,28.27,28.48,28.115,28.28,3573228,0
+CFG.US,D,20230818,000000,27.98,28.17,27.56,27.71,6967844,0
+CFG.US,D,20230821,000000,27.8,27.9,27.3,27.44,4623888,0
+CFG.US,D,20230822,000000,27.39,27.625,26.73,26.75,4834074,0
+CFG.US,D,20230823,000000,26.7,27.005,26.45,26.92,4064066,0
+CFG.US,D,20230824,000000,26.91,27.44,26.8426,27.08,4398129,0
+CFG.US,D,20230825,000000,27.19,27.35,26.66,26.84,3781818,0
+CFG.US,D,20230828,000000,27.15,27.63,27.05,27.37,3784955,0
+CFG.US,D,20230829,000000,27.51,28.355,27.31,28.3,6189362,0
+CFG.US,D,20230830,000000,28.21,28.43,27.98,27.99,6882628,0
+CFG.US,D,20230831,000000,28.09,28.22,27.93,28.13,6485158,0
+CFG.US,D,20230901,000000,28.35,28.775,28.32,28.63,3725590,0
+CFG.US,D,20230905,000000,28.43,28.97,28.3,28.38,3721538,0
+CFG.US,D,20230906,000000,28.09,28.3,27.56,27.68,5172415,0
+CFG.US,D,20230907,000000,27.62,27.89,26.85,26.94,5163791,0
+CFG.US,D,20230908,000000,26.95,27.475,26.66,27.37,3939629,0
+CFG.US,D,20230911,000000,27.73,28.095,27.575,27.62,6165350,0
+CFG.US,D,20230912,000000,27.69,28.69,27.6,28.37,5444255,0
+CFG.US,D,20230913,000000,28.62,28.73,27.31,27.44,6067464,0
+CFG.US,D,20230914,000000,27.87,28.513,27.8,28.27,4535980,0
+CFG.US,D,20230915,000000,27.84,28.24,27.67,27.96,9556800,0
+CFG.US,D,20230918,000000,27.9,27.9,27.33,27.4,3459781,0
+CFG.US,D,20230919,000000,27.4,27.585,26.94,27.46,5880637,0
+CFG.US,D,20230920,000000,27.88,28.06,27.365,27.52,6351319,0
+CFG.US,D,20230921,000000,27.29,27.71,26.97,26.97,4577811,0
+CFG.US,D,20230922,000000,26.99,27.135,26.56,26.56,3397840,0
+CFG.US,D,20230925,000000,26.47,26.69,26.272,26.63,3548270,0
+CFG.US,D,20230926,000000,26.25,26.74,25.96,25.99,5474693,0
+CFG.US,D,20230927,000000,25.98,26.01,25.405,25.76,4812012,0
+CFG.US,D,20230928,000000,25.78,26.505,25.73,26.35,4411140,0
+CFG.US,D,20230929,000000,26.6,27.32,26.58,26.8,4785279,0
+CFG.US,D,20231002,000000,26.68,26.75,25.74,25.91,5199543,0
+CFG.US,D,20231003,000000,25.75,25.75,25.26,25.45,5709126,0
+CFG.US,D,20231004,000000,25.59,25.665,25.125,25.64,7010230,0
+CFG.US,D,20231005,000000,25.45,26.02,25.27,25.79,3834345,0
+CFG.US,D,20231006,000000,25.58,26.26,25.26,26.18,7751759,0
+CFG.US,D,20231009,000000,25.6,26.51,25.6,26.33,3364449,0
+CFG.US,D,20231010,000000,26.6,27.205,26.57,26.81,4431725,0
+CFG.US,D,20231011,000000,26.85,27.2388,26.511,26.75,2605687,0
+CFG.US,D,20231012,000000,26.8,26.8,26.1,26.36,4897834,0
+CFG.US,D,20231013,000000,26.66,26.8,25.53,25.71,6056225,0
+CFG.US,D,20231016,000000,26.08,26.63,25.86,26.51,4577217,0
+CFG.US,D,20231017,000000,26.03,27.35,26.03,27.1,6290234,0
+CFG.US,D,20231018,000000,25.71,26.67,25.23,25.59,11393028,0
+CFG.US,D,20231019,000000,25.61,26.02,24.84,24.88,8792258,0
+CFG.US,D,20231020,000000,24.75,24.8,23.56,23.76,9384607,0
+CFG.US,D,20231023,000000,23.86,24.22,23.57,23.58,9768045,0
+CFG.US,D,20231024,000000,23.7,24.0575,23.26,23.58,6029794,0
+CFG.US,D,20231025,000000,23.12,23.62,22.985,23.47,6842441,0
+CFG.US,D,20231026,000000,23.62,24.155,23.6007,23.74,5115055,0
+CFG.US,D,20231027,000000,23.59,23.625,22.77,22.87,4891887,0
+CFG.US,D,20231030,000000,23.13,23.435,22.85,23.39,6635448,0
+CFG.US,D,20231031,000000,23.07,23.5,22.81,23.43,6150630,0
+CFG.US,D,20231101,000000,23.46,23.6,23.07,23.17,5418882,0
+CFG.US,D,20231102,000000,23.6,25,23.5,24.9,6679928,0
+CFG.US,D,20231103,000000,26.01,26.54,25.9,26.17,8175892,0
+CFG.US,D,20231106,000000,26.29,26.38,25.52,25.84,4116196,0
+CFG.US,D,20231107,000000,25.63,25.985,25.37,25.81,4946849,0
+CFG.US,D,20231108,000000,25.83,25.885,25.48,25.71,3879177,0
+CFG.US,D,20231109,000000,25.76,25.935,24.92,25.02,7525465,0
+CFG.US,D,20231110,000000,25.2,25.23,24.615,25.17,3800629,0
+CFG.US,D,20231113,000000,25,25.25,24.73,24.95,3732007,0
+CFG.US,D,20231114,000000,25.97,27.225,25.93,26.58,5212383,0
+CFG.US,D,20231115,000000,26.6,27.505,26.59,27.32,5517549,0
+CFG.US,D,20231116,000000,27.33,27.44,26.7,27.08,4843736,0
+CFG.US,D,20231117,000000,27.35,27.78,27.18,27.77,4791148,0
+CFG.US,D,20231120,000000,27.57,27.65,27.07,27.58,4385427,0
+CFG.US,D,20231121,000000,27.21,27.45,26.64,26.88,4619370,0
+CFG.US,D,20231122,000000,27.21,27.23,26.57,26.76,2764286,0
+CFG.US,D,20231124,000000,26.68,26.965,26.4597,26.87,1559046,0
+CFG.US,D,20231127,000000,26.58,26.68,26.25,26.4,4823597,0
+CFG.US,D,20231128,000000,26.35,26.71,26.13,26.58,4616519,0
+CFG.US,D,20231129,000000,26.79,27.49,26.76,27.24,5287762,0
+CFG.US,D,20231130,000000,27.38,27.5,26.99,27.27,7219881,0
+CFG.US,D,20231201,000000,27.17,28.55,26.985,28.52,7566890,0
+CFG.US,D,20231204,000000,28.02,28.76,27.97,28.65,5361662,0
+CFG.US,D,20231205,000000,28.33,29.325,28.19,29.06,9472810,0
+CFG.US,D,20231206,000000,29.4,30.07,28.72,28.76,6707243,0
+CFG.US,D,20231207,000000,28.93,29.345,28.775,29.16,3254849,0
+CFG.US,D,20231208,000000,29.33,29.895,29.12,29.61,4002800,0
+CFG.US,D,20231211,000000,29.4,29.785,29.16,29.59,3222813,0
+CFG.US,D,20231212,000000,29.49,29.59,29.26,29.31,3587339,0
+CFG.US,D,20231213,000000,29.27,31.61,29.23,31.54,8223777,0
+CFG.US,D,20231214,000000,32.79,34.73,32.7,33.63,13602172,0
+CFG.US,D,20231215,000000,33.33,33.94,33.19,33.56,12213287,0
+CFG.US,D,20231218,000000,33.96,34,32.93,32.96,5814126,0
+CFG.US,D,20231219,000000,32.99,33.67,32.57,33.55,4805587,0
+CFG.US,D,20231220,000000,33.32,33.61,32.36,32.38,4894690,0
+CFG.US,D,20231221,000000,32.75,33.04,32.39,32.91,4937065,0
+CFG.US,D,20231222,000000,33.13,33.59,32.87,33.06,3662865,0
+CFG.US,D,20231226,000000,33.14,33.64,32.955,33.53,2855108,0
+CFG.US,D,20231227,000000,33.39,33.69,33.18,33.64,2343067,0
+CFG.US,D,20231228,000000,33.45,33.7,33.43,33.57,2404318,0
+CFG.US,D,20231229,000000,33.45,33.55,32.99,33.14,2620876,0
+CFG.US,D,20240102,000000,32.8,33.845,32.67,33.51,4231583,0
+CFG.US,D,20240103,000000,33,33.02,32.11,32.14,5697451,0
+CFG.US,D,20240104,000000,32.16,32.695,31.8706,32.32,4969614,0
+CFG.US,D,20240105,000000,32.25,33.515,32.09,33.37,7532373,0
+CFG.US,D,20240108,000000,33.12,33.67,32.915,33.6,4112553,0
+CFG.US,D,20240109,000000,33.22,33.49,33.04,33.33,3855623,0
+CFG.US,D,20240110,000000,33.18,33.45,32.87,33.37,4300619,0
+CFG.US,D,20240111,000000,33.1,33.23,32.28,32.61,5952938,0
+CFG.US,D,20240112,000000,32.76,32.8,31.48,31.64,5477964,0
+CFG.US,D,20240116,000000,31.1,31.44,30.6975,31.2,6150939,0
+CFG.US,D,20240117,000000,31.59,32.13,30.92,31.73,9114912,0
+CFG.US,D,20240118,000000,31.88,32,30.94,31.6,5931390,0
+CFG.US,D,20240119,000000,31.71,32.65,31.56,32.59,5226775,0
+CFG.US,D,20240122,000000,32.78,33.26,32.54,33.17,5189568,0
+CFG.US,D,20240123,000000,33.2,33.59,32.865,33.08,6249981,0
+CFG.US,D,20240124,000000,33.38,33.965,33.36,33.68,4338480,0
+CFG.US,D,20240125,000000,34,34.28,33.26,33.6,5381975,0
+CFG.US,D,20240126,000000,33.61,33.92,33.41,33.59,2953203,0
+CFG.US,D,20240129,000000,33.6,34.285,33.553,34.26,6261677,0
+CFG.US,D,20240130,000000,33.95,34.38,33.775,34.31,5494488,0
+CFG.US,D,20240131,000000,33.07,33.96,32.66,32.7,10906858,0
+CFG.US,D,20240201,000000,32.86,32.92,30.615,31.18,14839433,0
+CFG.US,D,20240202,000000,30.43,32.075,30.43,32.06,7396522,0
+CFG.US,D,20240205,000000,32.33,32.33,31.37,31.55,5447815,0
+CFG.US,D,20240206,000000,31.49,31.91,31.08,31.54,9771576,0
+CFG.US,D,20240207,000000,31.79,31.79,30.265,31.31,7250785,0
+CFG.US,D,20240208,000000,31.19,31.52,30.7,31.37,4081993,0
+CFG.US,D,20240209,000000,31.24,31.69,30.885,31.5,4282548,0
+CFG.US,D,20240212,000000,31.5,32.61,31.49,32.22,4495108,0
+CFG.US,D,20240213,000000,31.25,31.3499,30.24,30.75,10326775,0
+CFG.US,D,20240214,000000,31.14,31.33,30.835,31.31,5308058,0
+CFG.US,D,20240215,000000,31.59,32.23,31.32,31.74,7717267,0
+CFG.US,D,20240216,000000,31.37,31.8,31.04,31.56,4401574,0
+CFG.US,D,20240220,000000,31.12,31.5518,30.97,31.37,3347776,0
+CFG.US,D,20240221,000000,31.16,31.34,30.79,31.19,3953212,0
+CFG.US,D,20240222,000000,31.3,31.87,30.95,31.08,4405784,0
+CFG.US,D,20240223,000000,31.08,31.37,30.9,31.15,4065983,0
+CFG.US,D,20240226,000000,30.93,31.2805,30.295,30.43,4666430,0
+CFG.US,D,20240227,000000,30.73,30.985,30.48,30.96,3934635,0
+CFG.US,D,20240228,000000,30.68,31.3,30.6,30.74,4139088,0
+CFG.US,D,20240229,000000,31,31.82,30.98,31.39,6841355,0
+CFG.US,D,20240301,000000,31.08,31.825,30.54,31.63,4843621,0
+CFG.US,D,20240304,000000,31.97,32.39,31.735,31.93,6365461,0
+CFG.US,D,20240305,000000,31.73,33.725,31.7,33.6,9525146,0
+CFG.US,D,20240306,000000,33.66,33.99,32.87,33.56,9633262,0
+CFG.US,D,20240307,000000,33.85,34.32,33.57,33.89,6199480,0
+CFG.US,D,20240308,000000,34.39,34.79,34.15,34.32,7328184,0
+CFG.US,D,20240311,000000,34.01,34.61,33.83,34.24,5650049,0
+CFG.US,D,20240312,000000,34.24,34.44,33.77,34.02,4080020,0
+CFG.US,D,20240313,000000,34.13,34.64,34.04,34.3,3613656,0
+CFG.US,D,20240314,000000,33.98,34.2089,32.93,33.16,7500203,0
+CFG.US,D,20240315,000000,32.94,33.71,32.94,33.49,20052704,0
+CFG.US,D,20240318,000000,33.53,33.74,33.07,33.68,3789936,0
+CFG.US,D,20240319,000000,33.55,34.02,33.43,33.52,5215159,0
+CFG.US,D,20240320,000000,33.27,34.95,33.23,34.84,5320787,0
+CFG.US,D,20240321,000000,35,36,34.91,35.71,4725725,0
+CFG.US,D,20240322,000000,35.85,36.18,35.15,35.15,3934464,0
+CFG.US,D,20240325,000000,35.18,35.755,35.16,35.29,2446438,0
+CFG.US,D,20240326,000000,35.62,35.665,34.81,34.82,5140929,0
+CFG.US,D,20240327,000000,34.95,35.86,34.9,35.82,4122300,0
+CFG.US,D,20240328,000000,35.9,36.35,35.685,36.29,3765471,0
+CFG.US,D,20240401,000000,36.18,36.38,35.59,35.64,3913563,0
+CFG.US,D,20240402,000000,35.3,35.37,34.65,35.04,5173794,0
+CFG.US,D,20240403,000000,35.04,35.52,34.77,34.92,11086075,0
+CFG.US,D,20240404,000000,35.46,35.63,34.09,34.1,6662124,0
+CFG.US,D,20240405,000000,33.93,34.23,33.775,33.98,5621536,0
+CFG.US,D,20240408,000000,34.21,34.985,34.1,34.94,8242041,0
+CFG.US,D,20240409,000000,35.12,35.21,34.555,34.99,3586114,0
+CFG.US,D,20240410,000000,34.27,34.345,33.39,33.81,5238085,0
+CFG.US,D,20240411,000000,33.92,34.02,33,33.57,4118703,0
+CFG.US,D,20240412,000000,33.07,33.48,32.9604,33.14,3453943,0
+CFG.US,D,20240415,000000,33.58,34.12,32.67,33,3850160,0
+CFG.US,D,20240416,000000,32.75,32.86,32.06,32.41,6218305,0
+CFG.US,D,20240417,000000,33.28,33.7,32.63,33.02,6680498,0
+CFG.US,D,20240418,000000,33.02,33.43,32.655,32.9,5066682,0
+CFG.US,D,20240419,000000,33.02,34,32.86,34,8000886,0
+CFG.US,D,20240422,000000,34.07,34.58,33.84,34.55,4888702,0
+CFG.US,D,20240423,000000,34.5,35.09,34.34,34.97,4208695,0
+CFG.US,D,20240424,000000,34.71,35.615,34.69,35.52,4248174,0
+CFG.US,D,20240425,000000,35.44,35.61,34.64,35,3078130,0
+CFG.US,D,20240426,000000,35.37,35.605,35.13,35.15,3168271,0
+CFG.US,D,20240429,000000,35.24,35.44,34.87,34.98,3859280,0
+CFG.US,D,20240430,000000,34.3,34.64,34.08,34.11,4824900,0
+CFG.US,D,20240501,000000,34.25,35.4299,34.17,34.7,4859373,0
+CFG.US,D,20240502,000000,35.06,35.16,34.64,34.99,4209232,0
+CFG.US,D,20240503,000000,35.54,35.83,35.327,35.39,3647329,0
+CFG.US,D,20240506,000000,35.7,35.8,35.35,35.76,2462293,0
+CFG.US,D,20240507,000000,35.94,36.0353,35.54,35.57,2455483,0
+CFG.US,D,20240508,000000,35.32,36.04,35.31,35.95,3485175,0
+CFG.US,D,20240509,000000,35.74,36.15,35.66,36.02,3675073,0
+CFG.US,D,20240510,000000,36.17,36.3,35.9,36.06,6154787,0
+CFG.US,D,20240513,000000,36.26,36.45,35.875,35.94,3276158,0
+CFG.US,D,20240514,000000,36.26,36.52,36.1,36.43,2070519,0
+CFG.US,D,20240515,000000,36.83,37.28,36.56,36.84,2783868,0
+CFG.US,D,20240516,000000,36.77,36.9,36.5,36.52,2046463,0
+CFG.US,D,20240517,000000,36.84,37.23,36.585,37.16,5027719,0
+CFG.US,D,20240520,000000,37.2,37.3,36.39,36.49,3816432,0
+CFG.US,D,20240521,000000,36.4,36.8599,36.4,36.57,5488554,0
+CFG.US,D,20240522,000000,36.42,36.605,35.89,35.91,5300657,0
+CFG.US,D,20240523,000000,35.98,36.05,34.96,35.12,3425807,0
+CFG.US,D,20240524,000000,35.25,35.5,35.14,35.35,2349535,0
+CFG.US,D,20240528,000000,35.32,35.55,34.48,34.66,4331976,0
+CFG.US,D,20240529,000000,33.96,34.24,33.585,34.2,3803147,0
+CFG.US,D,20240530,000000,34.6,34.62,34.1,34.41,3084671,0
+CFG.US,D,20240531,000000,34.52,35.36,34.48,35.29,7351238,0
+CFG.US,D,20240603,000000,35.67,35.72,34.39,34.72,3849166,0
+CFG.US,D,20240604,000000,34.26,34.87,34.04,34.17,5428693,0
+CFG.US,D,20240605,000000,34.36,34.4,33.885,34.11,3703320,0
+CFG.US,D,20240606,000000,34.18,34.39,33.865,34.06,3224230,0
+CFG.US,D,20240607,000000,33.66,34.41,33.64,34.15,3702293,0
+CFG.US,D,20240610,000000,33.92,34.68,32.82,34.38,12071763,0
+CFG.US,D,20240611,000000,33.98,34.15,33.495,33.97,6270684,0
+CFG.US,D,20240612,000000,34.92,35.815,34.92,35.16,7147949,0
+CFG.US,D,20240613,000000,34.91,35.11,34.335,34.49,4897049,0
+CFG.US,D,20240614,000000,34.01,34.35,33.71,34.07,3156427,0
+CFG.US,D,20240617,000000,34.04,34.51,33.67,34.5,4936985,0
+CFG.US,D,20240618,000000,34.35,34.995,34.15,34.77,6284246,0
+CFG.US,D,20240620,000000,34.6,34.87,34.47,34.68,3691673,0
+CFG.US,D,20240621,000000,34.72,34.89,34.365,34.77,7296304,0
+CFG.US,D,20240624,000000,34.96,35.6902,34.8,35.39,3601206,0
+CFG.US,D,20240625,000000,35.27,35.47,34.89,34.99,6662143,0
+CFG.US,D,20240626,000000,34.825,34.89,34.4,34.78,2782143,0
+CFG.US,D,20240627,000000,34.4,34.72,34.2,34.63,3865220,0
+CFG.US,D,20240628,000000,35,36.06,34.86,36.03,8195652,0
+CFG.US,D,20240701,000000,36.21,36.49,35.83,35.83,4038445,0
+CFG.US,D,20240702,000000,35.61,36.4,35.58,36.38,4813070,0
+CFG.US,D,20240703,000000,36.49,36.56,35.9,36.05,2517215,0
+CFG.US,D,20240705,000000,35.98,36.11,35.15,35.24,6431275,0
+CFG.US,D,20240708,000000,35.51,35.8,35.21,35.55,5211247,0
+CFG.US,D,20240709,000000,35.51,36.51,35.46,36.3,5263313,0
+CFG.US,D,20240710,000000,36.36,36.76,36.205,36.68,4769783,0
+CFG.US,D,20240711,000000,37.18,38.27,37.05,38.2,6667530,0
+CFG.US,D,20240712,000000,38.2,38.3653,37.84,38.2,3809805,0
+CFG.US,D,20240715,000000,38.8,39.16,38.34,38.66,4354780,0
+CFG.US,D,20240716,000000,38.8,39.68,38.71,39.6,8452049,0
+CFG.US,D,20240717,000000,39.02,41.365,38.88,40.92,14373214,0
+CFG.US,D,20240718,000000,40.72,41.94,40.485,40.75,9121404,0
+CFG.US,D,20240719,000000,40.57,41.16,40.33,41,5799130,0
+CFG.US,D,20240722,000000,40.84,41.41,40.43,41.4,6648360,0
+CFG.US,D,20240723,000000,41.3,42.62,41.3,42.3,8802870,0
+CFG.US,D,20240724,000000,42.41,43.075,42.01,42.22,7490227,0
+CFG.US,D,20240725,000000,42.2,43.725,42.2,43.24,9362650,0
+CFG.US,D,20240726,000000,43.49,43.96,43.015,43.23,5802931,0
+CFG.US,D,20240729,000000,43.32,43.5,42.83,43,8362392,0
+CFG.US,D,20240730,000000,43.28,43.75,43.13,43.2,5560824,0
+CFG.US,D,20240731,000000,42.58,43.455,42.52,42.67,5603044,0
+CFG.US,D,20240801,000000,42.6,42.76,40.56,40.71,5431796,0
+CFG.US,D,20240802,000000,39.79,39.84,38.53,39.2,7856190,0
+CFG.US,D,20240805,000000,37.75,38.495,36.853,38.3,6805498,0
+CFG.US,D,20240806,000000,38.16,39.515,37.87,38.85,5405649,0
+CFG.US,D,20240807,000000,39.59,40.04,38.36,38.39,5941740,0
+CFG.US,D,20240808,000000,38.96,39.81,38.845,39.77,4651086,0
+CFG.US,D,20240809,000000,39.75,39.99,39.43,39.59,3250322,0
+CFG.US,D,20240812,000000,39.9,40.84,39.37,39.5,5377814,0
+CFG.US,D,20240813,000000,39.81,40.015,39.3,39.69,4491379,0
+CFG.US,D,20240814,000000,39.93,40.21,39.66,40.11,2691032,0
+CFG.US,D,20240815,000000,40.83,41.21,40.485,40.59,4645101,0
+CFG.US,D,20240816,000000,40.59,41.3899,40.59,41.23,3917597,0
+CFG.US,D,20240819,000000,41.2,41.62,41.08,41.6,2594552,0
+CFG.US,D,20240820,000000,41.37,41.57,41.115,41.21,3523802,0
+CFG.US,D,20240821,000000,41.5,41.61,40.725,41.13,2980053,0
+CFG.US,D,20240822,000000,41.23,41.78,41.11,41.38,2971584,0
+CFG.US,D,20240823,000000,41.77,43.3,41.55,42.89,5900096,0
+CFG.US,D,20240826,000000,43.17,43.29,42.66,42.71,4037096,0
+CFG.US,D,20240827,000000,42.56,42.72,42.215,42.27,4177489,0
+CFG.US,D,20240828,000000,42.27,42.9,42.16,42.71,7314290,0
+CFG.US,D,20240829,000000,42.82,43.1011,42.21,42.68,5514042,0
+CFG.US,D,20240830,000000,42.75,43.07,42.59,43.05,5165112,0
+CFG.US,D,20240903,000000,42.75,43.08,42.445,42.67,4884486,0
+CFG.US,D,20240904,000000,42.5,42.89,41.85,41.97,4787956,0
+CFG.US,D,20240905,000000,42.42,42.52,41.415,41.6,5204035,0
+CFG.US,D,20240906,000000,41.6,42.09,40.56,40.69,4990580,0
+CFG.US,D,20240909,000000,41.05,41.735,40.76,41.45,5711501,0
+CFG.US,D,20240910,000000,41.6,41.6,39.62,40,8306249,0
+CFG.US,D,20240911,000000,39.49,39.8,38.51,39.66,7187765,0
+CFG.US,D,20240912,000000,39.7,40.05,39.29,39.71,4846048,0
+CFG.US,D,20240913,000000,39.99,40.57,39.72,40.09,4415630,0
+CFG.US,D,20240916,000000,40.24,40.8324,40.24,40.6,3794058,0
+CFG.US,D,20240917,000000,40.72,41.41,40.34,40.54,3195364,0
+CFG.US,D,20240918,000000,40.49,41.56,40.31,40.72,4328022,0
+CFG.US,D,20240919,000000,41.69,42.41,41.05,42.21,6338599,0
+CFG.US,D,20240920,000000,42.03,42.04,41.385,41.65,9965718,0
+CFG.US,D,20240923,000000,41.73,42.025,40.94,41.06,4410207,0
+CFG.US,D,20240924,000000,41.11,41.49,40.495,40.76,3808304,0
+CFG.US,D,20240925,000000,40.7,40.84,40.1,40.24,4774291,0
+CFG.US,D,20240926,000000,40.66,40.81,40.265,40.52,4408207,0
+CFG.US,D,20240927,000000,40.74,41.1,40.38,40.8,3554888,0
+CFG.US,D,20240930,000000,40.72,41.205,40.43,41.07,4017901,0
+CFG.US,D,20241001,000000,40.66,40.82,39.5,39.92,5415248,0
+CFG.US,D,20241002,000000,39.7,40.43,39.61,40.05,4139334,0
+CFG.US,D,20241003,000000,39.82,40.065,39.34,40.03,4191102,0
+CFG.US,D,20241004,000000,40.83,41.38,40.65,41.18,4677875,0
+CFG.US,D,20241007,000000,41.32,41.7,40.83,41.17,3604043,0
+CFG.US,D,20241008,000000,41.18,41.545,41,41.21,5272796,0
+CFG.US,D,20241009,000000,41.1,41.755,41.07,41.47,3959573,0
+CFG.US,D,20241010,000000,41.26,41.77,41.11,41.3,3741159,0
+CFG.US,D,20241011,000000,41.5,42.7979,41.49,42.61,4844662,0
+CFG.US,D,20241014,000000,42.64,43.36,42.3,43.27,4091119,0
+CFG.US,D,20241015,000000,43.62,44.39,43.26,43.48,5528536,0
+CFG.US,D,20241016,000000,42.33,44.23,41.43,42.41,10866262,0
+CFG.US,D,20241017,000000,42,42.47,41.58,42.13,7366640,0
+CFG.US,D,20241018,000000,42.33,42.57,41.8,42.47,5760325,0
+CFG.US,D,20241021,000000,42.26,42.605,40.93,41.06,6356883,0
+CFG.US,D,20241022,000000,41.04,41.745,40.76,41.61,4904750,0
+CFG.US,D,20241023,000000,41.29,41.68,41.085,41.44,3323518,0
+CFG.US,D,20241024,000000,41.6,42.01,41.22,41.74,2952035,0
+CFG.US,D,20241025,000000,42.28,42.29,41.4,41.51,4645467,0
+CFG.US,D,20241028,000000,41.96,42.84,41.81,42.74,4163222,0
+CFG.US,D,20241029,000000,42.5,42.85,42.085,42.24,3501345,0
+CFG.US,D,20241030,000000,41.72,43.04,41.66,42.7,4102874,0
+CFG.US,D,20241031,000000,42.49,42.94,42.095,42.12,3933838,0
+CFG.US,D,20241101,000000,42.3,42.94,41.805,41.82,3305603,0
+CFG.US,D,20241104,000000,41.82,41.88,41.21,41.59,4769547,0
+CFG.US,D,20241105,000000,41.71,42.46,41.59,42.22,2971738,0
+CFG.US,D,20241106,000000,45.08,48.35,44.76,48.31,11578790,0
+CFG.US,D,20241107,000000,47.82,47.91,45.81,46.03,5227891,0
+CFG.US,D,20241108,000000,46.3,46.35,45.58,45.81,6097550,0
+CFG.US,D,20241111,000000,46.34,47.21,46.255,46.48,4430495,0
+CFG.US,D,20241112,000000,46.14,46.88,46.14,46.42,3259620,0
+CFG.US,D,20241113,000000,46.725,47.48,46.29,46.42,2994165,0
+CFG.US,D,20241114,000000,46.555,47.005,46.26,46.58,2838684,0
+CFG.US,D,20241115,000000,46.83,46.98,46.14,46.78,3793968,0
+CFG.US,D,20241118,000000,46.69,46.97,46.45,46.57,4758470,0
+CFG.US,D,20241119,000000,45.93,46.335,45.71,46.05,3718839,0
+CFG.US,D,20241120,000000,46.1403,46.34,45.76,46.12,2420910,0
+CFG.US,D,20241121,000000,46.52,47.32,46.44,46.77,3589523,0
+CFG.US,D,20241122,000000,47.03,47.83,46.68,47.65,2761022,0
+CFG.US,D,20241125,000000,48,49.25,48,48.46,4462469,0
+CFG.US,D,20241126,000000,48.21,48.58,47.98,48.1,2582138,0
+CFG.US,D,20241127,000000,48.53,48.75,47.93,48.16,2120496,0
+CFG.US,D,20241129,000000,48.27,48.39,47.57,48.14,1977683,0
+CFG.US,D,20241202,000000,48.135,48.23,46.88,47.08,4491127,0
+CFG.US,D,20241203,000000,47.17,47.33,46.485,46.8,3542948,0
+CFG.US,D,20241204,000000,46.85,46.865,46.05,46.6,2762381,0
+CFG.US,D,20241205,000000,46.805,47.42,46.64,46.77,3396268,0
+CFG.US,D,20241206,000000,46.8,47.155,46.31,47.03,2616846,0
+CFG.US,D,20241209,000000,47,47.04,45.74,45.97,4429427,0
+CFG.US,D,20241210,000000,46.31,48.17,45.48,46.4,6743006,0
+CFG.US,D,20241211,000000,46.51,46.92,46.09,46.23,6510377,0
+CFG.US,D,20241212,000000,46.145,46.36,45.295,45.54,3878946,0
+CFG.US,D,20241213,000000,45.71,45.89,45.2,45.7,4833038,0
+CFG.US,D,20241216,000000,45.88,45.883,45.36,45.68,2946479,0
+CFG.US,D,20241217,000000,45.29,45.505,44.575,44.74,3078724,0
+CFG.US,D,20241218,000000,45.46,45.51,42.63,42.66,4574938,0
+CFG.US,D,20241219,000000,43.705,43.91,42.13,42.45,5509079,0
+CFG.US,D,20241220,000000,42.23,43.81,42.14,43.45,12936638,0
+CFG.US,D,20241223,000000,43.245,43.765,43.08,43.57,2052761,0
+CFG.US,D,20241224,000000,43.64,44,43.44,44,831834,0
+CFG.US,D,20241226,000000,43.685,44.03,43.52,43.9,2156343,0
+CFG.US,D,20241227,000000,43.64,44.23,43.36,43.62,2102121,0
+CFG.US,D,20241230,000000,43.195,43.915,42.86,43.56,2580371,0
+CFG.US,D,20241231,000000,43.69,44.115,43.46,43.76,2648762,0
+CFG.US,D,20250102,000000,44.05,44.4,43.52,43.6,2666432,0
+CFG.US,D,20250103,000000,43.62,44.59,42.97,44.56,2635923,0
+CFG.US,D,20250106,000000,44.815,45.47,44.56,44.8,4662604,0
+CFG.US,D,20250107,000000,45.24,45.49,44.3,44.7,2778631,0
+CFG.US,D,20250108,000000,44.595,44.93,43.84,44.78,2617811,0
+CFG.US,D,20250110,000000,44,44.11,43.0775,43.3,4074780,0
+CFG.US,D,20250113,000000,43,44.2,42.9622,44.16,4302045,0
+CFG.US,D,20250114,000000,44.57,45.84,44.55,45.7,4091961,0
+CFG.US,D,20250115,000000,47.22,47.505,46.54,47.08,4279654,0
+CFG.US,D,20250116,000000,46.7,47.04,45.71,46.8,6053506,0
+CFG.US,D,20250117,000000,46.29,48.28,45.9,47.54,6399890,0
+CFG.US,D,20250121,000000,48.08,48.69,47.82,48.31,4295442,0
+CFG.US,D,20250122,000000,48.13,48.15,46.97,47.03,4488273,0
+CFG.US,D,20250123,000000,47.27,47.805,47.18,47.34,3845654,0
+CFG.US,D,20250124,000000,47.23,48.01,47.01,47.46,2317641,0
+CFG.US,D,20250127,000000,47.5,48.04,47.075,47.55,2654819,0
+CFG.US,D,20250128,000000,47.69,47.69,46.55,47.35,3861831,0
+CFG.US,D,20250129,000000,47.25,48.445,47.24,47.62,3363397,0
+CFG.US,D,20250130,000000,48.13,48.88,47.94,48.36,3827744,0
+CFG.US,D,20250131,000000,47.78,48.26,47.165,47.57,5102368,0
+CFG.US,D,20250203,000000,46.03,46.99,45.53,46.37,4664770,0
+CFG.US,D,20250204,000000,46.6,47.43,46.5,47.04,2939075,0
+CFG.US,D,20250205,000000,47.3,47.71,46.83,47.65,3801697,0
+CFG.US,D,20250206,000000,48.02,48.365,47.55,48.32,3169114,0
+CFG.US,D,20250207,000000,48.35,48.42,47.41,47.93,2068211,0
+CFG.US,D,20250210,000000,47.91,48.095,47.16,47.36,3368502,0
+CFG.US,D,20250211,000000,47.215,47.682,46.42,47.17,4720171,0
+CFG.US,D,20250212,000000,46.6,46.675,45.91,46.16,3428856,0
+CFG.US,D,20250213,000000,46.275,46.34,45.55,46.05,3134870,0
+CFG.US,D,20250214,000000,46.245,46.82,46.16,46.35,2325625,0
+CFG.US,D,20250218,000000,46.5,47.059,46.35,46.8,2664679,0
+CFG.US,D,20250219,000000,46.28,47.91,46.24,47.39,6633164,0
+CFG.US,D,20250220,000000,47.53,47.79,45.67,46.18,3970030,0
+CFG.US,D,20250221,000000,46.48,46.53,44.73,44.88,2873771,0
+CFG.US,D,20250224,000000,45.31,45.35,44.14,44.37,2715042,0
+CFG.US,D,20250225,000000,44.79,45.36,43.94,44.41,3831671,0
+CFG.US,D,20250226,000000,44.71,45.465,44.505,44.99,3697454,0
+CFG.US,D,20250227,000000,45.18,45.94,44.855,45.17,2800488,0
+CFG.US,D,20250228,000000,45.54,46.13,45,45.77,3821752,0
+CFG.US,D,20250303,000000,45.96,46.37,44.6,45.05,3702287,0
+CFG.US,D,20250304,000000,44.48,44.61,42.15,43.59,7131467,0
+CFG.US,D,20250305,000000,43.57,43.96,42.76,43.34,5540247,0
+CFG.US,D,20250306,000000,42.97,42.98,41.98,42.37,4290630,0
+CFG.US,D,20250307,000000,42.07,42.35,40.57,41.64,5012144,0
+CFG.US,D,20250310,000000,40.815,40.98,39.12,39.81,7375644,0
+CFG.US,D,20250311,000000,39.66,40.44,39.1,39.91,10095584,0
+CFG.US,D,20250312,000000,40.47,40.75,39.635,40.47,5917286,0
+CFG.US,D,20250313,000000,40.52,40.7788,39.625,39.73,5315502,0
+CFG.US,D,20250314,000000,40.255,40.75,39.91,40.7,4880487,0
+CFG.US,D,20250317,000000,40.6,41.059,40.12,40.86,3793763,0
+CFG.US,D,20250318,000000,40.97,41.27,40.58,40.96,4117317,0
+CFG.US,D,20250319,000000,41.01,41.8,40.66,41.36,3510419,0
+CFG.US,D,20250320,000000,40.89,41.715,40.85,40.99,4114507,0
+CFG.US,D,20250321,000000,40.61,41.415,40.355,41.19,17066783,0
+CFG.US,D,20250324,000000,41.95,42.505,41.615,42.24,4815464,0
+CFG.US,D,20250325,000000,42.25,42.65,42.13,42.27,4050250,0
+CFG.US,D,20250326,000000,42.44,43.04,41.845,41.99,3087249,0
+CFG.US,D,20250327,000000,42,42.17,41.24,41.25,3023445,0
+CFG.US,D,20250328,000000,41.26,41.56,39.92,40.25,3525234,0
+CFG.US,D,20250331,000000,39.89,41.13,39.565,40.97,5132663,0
+CFG.US,D,20250401,000000,40.67,40.94,40.14,40.59,3935398,0
+CFG.US,D,20250402,000000,40.19,41.68,40.05,41.66,3274838,0
+CFG.US,D,20250403,000000,39.5,39.5,36.2,36.22,6962257,0
+CFG.US,D,20250404,000000,34.252,34.895,32.6,34.27,8827734,0
+CFG.US,D,20250407,000000,33.415,36.37,32.77,34.84,7997267,0
+CFG.US,D,20250408,000000,36.27,36.72,33.77,34.4,5873487,0
+CFG.US,D,20250409,000000,33.81,38.12,32.83,37.47,10045826,0
+CFG.US,D,20250410,000000,36.48,36.48,33.71,34.79,9122045,0
+CFG.US,D,20250411,000000,34.49,35.17,33.73,34.82,6848141,0
+CFG.US,D,20250414,000000,35.62,35.85,34.87,35.59,7366065,0
+CFG.US,D,20250415,000000,35.91,36.56,35.85,36.1,7316816,0
+CFG.US,D,20250416,000000,35.74,36.62,34.88,35.46,8753912,0
+CFG.US,D,20250417,000000,35.6,36.01,35.41,35.45,4655137,0
+CFG.US,D,20250421,000000,35.16,35.295,33.95,34.49,5947545,0
+CFG.US,D,20250422,000000,35,35.875,34.92,35.82,4961052,0
+CFG.US,D,20250423,000000,36.865,38.045,36.291,36.49,4647646,0
+CFG.US,D,20250424,000000,36.4,37.53,36.285,37.44,4389027,0
+CFG.US,D,20250425,000000,37.04,37.37,36.83,37.06,3350567,0
+CFG.US,D,20250428,000000,37.125,37.58,36.81,37.34,3762052,0
+CFG.US,D,20250429,000000,37.1,37.745,36.94,37.55,4515031,0
+CFG.US,D,20250430,000000,36.14,37,35.9,36.89,4811714,0
+CFG.US,D,20250501,000000,37,37.81,36.715,37.29,3201190,0
+CFG.US,D,20250502,000000,38.135,38.7555,37.88,38.65,4876270,0
+CFG.US,D,20250505,000000,38.325,39.22,38.17,38.71,4765777,0
+CFG.US,D,20250506,000000,38.34,38.67,38.04,38.2,4353572,0
+CFG.US,D,20250507,000000,38.555,38.93,37.93,38.08,3489047,0
+CFG.US,D,20250508,000000,38.58,39.355,38.44,39,3868963,0
+CFG.US,D,20250509,000000,39.03,39.28,38.835,39.12,3512814,0
+CFG.US,D,20250512,000000,41.21,42.1,41.16,41.59,6897730,0
+CFG.US,D,20250513,000000,41.81,42.185,41.5,41.87,4822702,0
+CFG.US,D,20250514,000000,41.72,41.97,41.43,41.59,3571828,0
+CFG.US,D,20250515,000000,41.59,41.95,41.28,41.72,3890295,0
+CFG.US,D,20250516,000000,41.645,42.025,41.35,41.82,2962999,0
+CFG.US,D,20250519,000000,41.15,41.77,41.11,41.58,2801291,0
+CFG.US,D,20250520,000000,41.45,41.635,41.17,41.3,2315377,0
+CFG.US,D,20250521,000000,40.91,41.2,39.62,39.64,3606173,0
+CFG.US,D,20250522,000000,39.56,40.08,39.42,39.77,3433221,0
+CFG.US,D,20250523,000000,38.96,39.745,38.796,39.57,3461333,0
+CFG.US,D,20250527,000000,40.13,40.465,39.72,40.42,4661276,0
+CFG.US,D,20250528,000000,40.42,40.54,39.67,39.73,5167463,0
+CFG.US,D,20250529,000000,39.82,40.28,39.695,40.26,4553055,0
+CFG.US,D,20250530,000000,40.065,40.47,39.8,40.35,7319253,0
+CFG.US,D,20250602,000000,40.125,40.2,39.4,40.06,4901511,0
+CFG.US,D,20250603,000000,40.055,40.895,39.79,40.83,4537069,0
+CFG.US,D,20250604,000000,40.8,41.15,40.14,40.17,3575390,0
+CFG.US,D,20250605,000000,40.225,40.6,39.695,40.27,5967249,0
+CFG.US,D,20250606,000000,41.04,41.435,40.865,41.37,4759596,0
+CFG.US,D,20250609,000000,41.58,41.9,41.29,41.35,4422060,0
+CFG.US,D,20250610,000000,41.35,42.12,41.155,41.97,6139474,0
+CFG.US,D,20250611,000000,42.12,42.5,41.345,41.4,7073886,0
+CFG.US,D,20250612,000000,41.175,41.22,40.6,41.17,5923715,0
+CFG.US,D,20250613,000000,40.745,41.01,40.165,40.33,4457646,0
+CFG.US,D,20250616,000000,40.835,41.35,40.555,41.01,5069984,0
+CFG.US,D,20250617,000000,40.64,41.13,40.25,40.45,4319803,0
+CFG.US,D,20250618,000000,40.46,41.635,40.41,41.32,5895174,0
+CFG.US,D,20250620,000000,41.465,41.9,41.37,41.71,6122283,0
+CFG.US,D,20250623,000000,41.5,42.545,41.375,42.5,4511418,0
+CFG.US,D,20250624,000000,42.815,43.5,42.71,42.92,5068890,0
+CFG.US,D,20250625,000000,42.89,43.18,42.67,43.12,3008918,0
+CFG.US,D,20250626,000000,43.37,44.23,43.33,44.12,4707351,0
+CFG.US,D,20250627,000000,44.195,44.6,44.035,44.43,7484304,0
+CFG.US,D,20250630,000000,44.65,45.15,44.58,44.75,7340740,0
+CFG.US,D,20250701,000000,44.675,46.155,44.64,46.1,6367198,0
+CFG.US,D,20250702,000000,46.22,47.08,46.005,47.03,5412361,0
+CFG.US,D,20250703,000000,47.48,47.925,47.24,47.72,3302892,0
+CFG.US,D,20250707,000000,47.315,47.845,46.75,47.06,4801408,0
+CFG.US,D,20250708,000000,47.34,48.075,47.06,47.53,7950701,0
+CFG.US,D,20250709,000000,48.095,48.16,47.05,47.38,7336043,0
+CFG.US,D,20250710,000000,47.425,48.125,47.28,47.9,5402710,0
+CFG.US,D,20250711,000000,47.47,47.89,47.27,47.67,3750332,0
+CFG.US,D,20250714,000000,47.705,47.92,47.35,47.88,4945603,0
+CFG.US,D,20250715,000000,47.72,47.91,46.64,46.69,5823992,0
+CFG.US,D,20250716,000000,47.03,47.14,46.08,46.97,6483727,0
+CFG.US,D,20250717,000000,46.94,49.395,46.94,48.82,13406448,0
+CFG.US,D,20250718,000000,49.67,49.68,48.435,48.58,9470078,0
+CFG.US,D,20250721,000000,48.695,49.24,48.51,48.6,4703033,0
+CFG.US,D,20250722,000000,48.6,49.27,48.18,49.13,6143352,0
+CFG.US,D,20250723,000000,49.32,49.96,48.855,49.88,6110146,0
+CFG.US,D,20250724,000000,49.61,49.98,49.155,49.28,2708417,0
+CFG.US,D,20250725,000000,49.21,49.53,48.4,49.49,5219955,0
+CFG.US,D,20250728,000000,49.37,49.6,49.07,49.33,3068433,0
+CFG.US,D,20250729,000000,49.705,49.75,48.895,49.09,2812252,0
+CFG.US,D,20250730,000000,49.16,49.45,48.28,48.69,3462261,0
+CFG.US,D,20250731,000000,47.93,48.31,47.63,47.72,4652779,0
+CFG.US,D,20250801,000000,47.17,47.17,45.905,46.82,5799022,0
+CFG.US,D,20250804,000000,46.97,47.66,46.7,47.58,4873796,0
+CFG.US,D,20250805,000000,47.79,47.87,46.62,47.3,4959887,0
+CFG.US,D,20250806,000000,47.27,47.645,46.92,46.93,4012435,0
+CFG.US,D,20250807,000000,47.38,47.43,46.53,46.64,3709264,0
+CFG.US,D,20250808,000000,47.045,47.455,46.625,47.28,3150668,0
+CFG.US,D,20250811,000000,47.385,47.56,46.79,46.93,3410803,0
+CFG.US,D,20250812,000000,47.225,48.18,47.21,48.14,3851794,0
+CFG.US,D,20250813,000000,48.41,48.65,47.9,48.55,3968937,0
+CFG.US,D,20250814,000000,48.06,49.25,47.92,49.21,3697030,0
+CFG.US,D,20250815,000000,49.33,49.43,48.27,48.28,2961660,0
+CFG.US,D,20250818,000000,48.12,48.58,48.015,48.54,2613474,0
+CFG.US,D,20250819,000000,48.38,49.01,48.245,48.39,3998919,0
+CFG.US,D,20250820,000000,48.4,48.915,48.05,48.81,4342616,0
+CFG.US,D,20250821,000000,48.44,48.7451,48.155,48.46,2897755,0
+CFG.US,D,20250822,000000,48.715,50.785,48.68,50.77,5327053,0
+CFG.US,D,20250825,000000,50.66,50.88,50.37,50.69,2935482,0
+CFG.US,D,20250826,000000,50.5,51.4,50.47,51.31,4097431,0
+CFG.US,D,20250827,000000,51.21,52.025,51.06,51.9,2991608,0
+CFG.US,D,20250828,000000,52.01,52.2,51.74,52.16,3833100,0
+CFG.US,D,20250829,000000,52.125,52.525,51.99,52.28,2617363,0
+CFG.US,D,20250902,000000,51.375,51.865,50.995,51.6,5375542,0
+CFG.US,D,20250903,000000,51.55,52.215,51.06,51.67,3084136,0
+CFG.US,D,20250904,000000,51.805,52.515,51.61,52.51,2806873,0
+CFG.US,D,20250905,000000,52.658,52.85,51.25,51.71,2997591,0
+CFG.US,D,20250908,000000,51.775,51.87,50.92,51.7,3396188,0
+CFG.US,D,20250909,000000,51.755,52.305,51.46,51.71,3970985,0
+CFG.US,D,20250910,000000,51.93,52.14,51.5,51.81,3332376,0
+CFG.US,D,20250911,000000,51.81,52.105,51.41,51.76,4398066,0
+CFG.US,D,20250912,000000,51.63,52.075,51.495,51.82,3733172,0
+CFG.US,D,20250915,000000,51.845,52.04,51.235,51.34,2861840,0
+CFG.US,D,20250916,000000,51.365,51.42,50.415,51.13,4779992,0
+CFG.US,D,20250917,000000,51.175,53,51.15,52.27,6756219,0
+CFG.US,D,20250918,000000,52.6,53.755,52.3,53.64,6609043,0
+CFG.US,D,20250919,000000,53.59,53.775,53.19,53.55,9097701,0
+CFG.US,D,20250922,000000,53.07,53.57,52.28,52.55,3353929,0
+CFG.US,D,20250923,000000,52.63,53.89,52.59,53.11,4515658,0
+CFG.US,D,20250924,000000,53.22,53.59,52.46,53.15,4058752,0
+CFG.US,D,20250925,000000,52.74,53.155,52.545,52.89,4490275,0
+CFG.US,D,20250926,000000,53.16,53.67,52.82,53.38,3311876,0
+CFG.US,D,20250929,000000,54.4,54.5,52.93,53.65,4604736,0
+CFG.US,D,20250930,000000,53.76,54,52.205,53.16,4843848,0
+CFG.US,D,20251001,000000,53.29,53.36,52.43,52.74,3935513,0
+CFG.US,D,20251002,000000,52.6,53.13,52.335,52.98,3322052,0
+CFG.US,D,20251003,000000,53.35,53.955,53.155,53.82,6819078,0
+CFG.US,D,20251006,000000,54.2,55.24,53.52,54,4402168,0
+CFG.US,D,20251007,000000,54.125,54.445,53.05,53.13,4403367,0
+CFG.US,D,20251008,000000,53.5,53.51,51.99,52.01,6304028,0
+CFG.US,D,20251009,000000,52.5,52.68,51.76,51.85,7662498,0
+CFG.US,D,20251010,000000,52.055,52.3,49.21,49.25,5751398,0
+CFG.US,D,20251013,000000,50.125,50.51,49.71,50.25,3521577,0
+CFG.US,D,20251014,000000,50.03,51.99,50,51.8,6943348,0
+CFG.US,D,20251015,000000,52.95,53.305,51.01,51.7,7970415,0
+CFG.US,D,20251016,000000,51.845,51.88,47.955,48.39,8385601,0
+CFG.US,D,20251017,000000,48.875,49.61,48.305,49.31,9379438,0
+CFG.US,D,20251020,000000,49.67,50.4856,49.4,50.29,4137274,0
+CFG.US,D,20251021,000000,50.07,51.135,50.07,50.83,3960283,0
+CFG.US,D,20251022,000000,51.015,51.32,50.3,50.62,4239142,0
+CFG.US,D,20251023,000000,50.65,51.21,50.4695,50.96,4075140,0
+CFG.US,D,20251024,000000,51.295,52.515,51.295,52.18,3135148,0
+CFG.US,D,20251027,000000,52.51,52.92,51.415,51.91,5068009,0
+CFG.US,D,20251028,000000,51.825,51.83,51.06,51.33,3826237,0
+CFG.US,D,20251029,000000,50.432,51.26,50.0401,50.43,3254227,0
+CFG.US,D,20251030,000000,50.45,51.49,50.2,50.57,3546339,0
+CFG.US,D,20251031,000000,50.365,51.045,50.03,50.87,3184227,0
+CFG.US,D,20251103,000000,50.71,51.01,50.1,51.01,3892367,0
+CFG.US,D,20251104,000000,50.54,51.19,50.03,50.73,3579581,0
+CFG.US,D,20251105,000000,50.73,51.9,50.32,51.44,3054893,0
+CFG.US,D,20251106,000000,51.12,51.96,50.605,50.9,4314970,0
+CFG.US,D,20251107,000000,50.725,51.71,50.34,51.7,3539516,0
+CFG.US,D,20251110,000000,51.9165,52.58,51.69,52.35,3369354,0
+CFG.US,D,20251111,000000,52.3,52.73,51.92,52.24,2944618,0
+CFG.US,D,20251112,000000,52.395,53.495,52.355,52.66,3888828,0
+CFG.US,D,20251113,000000,52.31,52.7901,51.605,51.71,3052596,0
+CFG.US,D,20251114,000000,51.48,51.9758,50.86,51.69,3461994,0
+CFG.US,D,20251117,000000,51.45,51.77,49.42,49.71,4963125,0
+CFG.US,D,20251118,000000,49.46,50.94,49,50.43,4497700,0
+CFG.US,D,20251119,000000,50.2,51.27,50.2,51.16,3412667,0
+CFG.US,D,20251120,000000,51.858,52.66,50.61,50.7,4184205,0
+CFG.US,D,20251121,000000,51.02,52.58,50.75,52.3,5336062,0
+CFG.US,D,20251124,000000,52.115,52.935,51.97,52.79,3938779,0
+CFG.US,D,20251125,000000,52.99,54.45,52.99,54.19,4337752,0
+CFG.US,D,20251126,000000,54.2,54.64,53.98,53.98,3514292,0
+CFG.US,D,20251128,000000,54.125,54.41,54.04,54.1,1508058,0
+CFG.US,D,20251201,000000,53.89,54.95,53.78,54.58,5027867,0
+CFG.US,D,20251202,000000,54.86,55.09,54.27,54.66,5450503,0
+CFG.US,D,20251203,000000,54.76,55.71,54.6,55.68,5552147,0
+CFG.US,D,20251204,000000,55.56,56.045,55.45,55.88,4650677,0
+CFG.US,D,20251205,000000,55.68,56.17,55.44,55.46,5209490,0
+CFG.US,D,20251208,000000,55.56,56.44,55.46,55.76,6308673,0
+CFG.US,D,20251209,000000,55.71,56.73,55.09,55.94,8558451,0
+CFG.US,D,20251210,000000,56,58.76,55.98,58.46,10233795,0
+CFG.US,D,20251211,000000,57.75,59.305,57.63,58.35,7920749,0
+CFG.US,D,20251212,000000,58.53,58.9,57.74,58.39,5720931,0
+CFG.US,D,20251215,000000,58.61,59.22,58.23,58.44,4708845,0
+CFG.US,D,20251216,000000,58.75,58.75,57.905,58.14,4225215,0
+CFG.US,D,20251217,000000,58.315,59.045,58.18,58.61,4661364,0
+CFG.US,D,20251218,000000,58.87,59.16,58.09,58.41,4092133,0
+CFG.US,D,20251219,000000,58.59,59.33,58.49,59.19,6614301,0
+CFG.US,D,20251222,000000,59.36,59.9,59.3,59.88,3170946,0
+CFG.US,D,20251223,000000,59.98,60.0999,59.47,59.51,3023413,0
+CFG.US,D,20251224,000000,59.7,60.005,59.36,59.86,1111570,0
+CFG.US,D,20251226,000000,59.76,60,59.525,59.83,1891898,0
+CFG.US,D,20251229,000000,59.945,59.95,59.085,59.14,2331866,0
+CFG.US,D,20251230,000000,59.24,59.33,58.715,58.95,2064922,0
+CFG.US,D,20251231,000000,58.865,59.11,58.39,58.41,2396349,0
+CFG.US,D,20260102,000000,58.64,59.65,58.25,59.39,6862755,0
+CFG.US,D,20260105,000000,59.88,61.58,59.48,61.05,5842052,0
+CFG.US,D,20260106,000000,60.73,62.15,60.705,62.14,4326249,0
+CFG.US,D,20260107,000000,61.7,62.14,60.815,60.99,4830210,0
+CFG.US,D,20260108,000000,60.8,62.16,60.4687,61.23,4813816,0
+CFG.US,D,20260109,000000,61.41,61.77,60.495,60.53,3718863,0
+CFG.US,D,20260112,000000,59.82,60.54,59.46,60.2,4343375,0
+CFG.US,D,20260113,000000,60.395,60.77,59.685,59.78,4903238,0
+CFG.US,D,20260114,000000,59.635,60.17,58.91,59.93,5675234,0
+CFG.US,D,20260115,000000,60.075,61.03,59.92,60.61,5423790,0
+CFG.US,D,20260116,000000,60.59,61.34,60.45,60.82,6552437,0
+CFG.US,D,20260120,000000,59.795,60.86,59.5,59.81,9470300,0
+CFG.US,D,20260121,000000,60.5,64.27,60.33,64.06,11726812,0
+CFG.US,D,20260122,000000,64.375,65.88,64.02,64.25,7203507,0
+CFG.US,D,20260123,000000,63.73,63.98,62.22,62.64,5204996,0
+CFG.US,D,20260126,000000,62.92,63.34,62.251,62.52,5114371,0
+CFG.US,D,20260127,000000,62.845,63.47,62.5412,63.42,3596381,0
+CFG.US,D,20260128,000000,63.44,63.6,62.54,62.92,3993671,0
+CFG.US,D,20260129,000000,63.38,64.13,62.64,63.49,4371015,0
+CFG.US,D,20260130,000000,63.035,63.76,62.6,62.98,6680223,0
+CFG.US,D,20260202,000000,63.02,64.99,62.71,64.86,5208861,0
+CFG.US,D,20260203,000000,65.27,66.18,64.64,65.97,6789644,0
+CFG.US,D,20260204,000000,65.85,67.5,65.85,66.6,6787976,0
+CFG.US,D,20260205,000000,66,66.79,65.46,66.62,5342139,0
+CFG.US,D,20260206,000000,67.27,68.36,67.195,68.12,4966510,0
+CFG.US,D,20260209,000000,67.8,68.66,67.6,67.7,4987128,0
+CFG.US,D,20260210,000000,67.25,68.78,66.87,67.55,5497310,0
+CFG.US,D,20260211,000000,68.27,68.79,66.1,66.86,5477881,0
+CFG.US,D,20260212,000000,67.3,67.76,63.91,64.78,6981458,0
+CFG.US,D,20260213,000000,64.635,65.3,63.58,65.1,3632700,0
+CFG.US,D,20260217,000000,65.415,66.29,64.32,64.39,4405109,0
+CFG.US,D,20260218,000000,64.5,65.64,64.4,65.04,5059791,0
diff --git a/daily/us/nyse stocks/1/cl.us.txt b/daily/us/nyse stocks/1/cl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..772a5ae71aadeb5f93b86ba84159abd2088803e0
--- /dev/null
+++ b/daily/us/nyse stocks/1/cl.us.txt	
@@ -0,0 +1,12382 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CL.US,D,19770103,000000,0.520769,0.528174,0.520769,0.520769,921822.05178943,0
+CL.US,D,19770104,000000,0.520769,0.524521,0.516918,0.516918,1727882.636775,0
+CL.US,D,19770105,000000,0.516918,0.520769,0.513165,0.516918,2908574.4533806,0
+CL.US,D,19770106,000000,0.516918,0.516918,0.509315,0.513165,2858069.4549596,0
+CL.US,D,19770107,000000,0.513165,0.513165,0.509315,0.513165,467226.42934676,0
+CL.US,D,19770110,000000,0.513165,0.513165,0.509315,0.513165,1435350.6372983,0
+CL.US,D,19770111,000000,0.513165,0.513165,0.486505,0.490435,3121140.0365685,0
+CL.US,D,19770112,000000,0.490435,0.490435,0.47513,0.478813,1542681.1012578,0
+CL.US,D,19770113,000000,0.478813,0.478813,0.47128,0.47513,1711048.9876121,0
+CL.US,D,19770114,000000,0.47513,0.47513,0.467675,0.47513,2018324.3551859,0
+CL.US,D,19770117,000000,0.47513,0.478813,0.47128,0.47513,1538472.1826005,0
+CL.US,D,19770118,000000,0.47128,0.47128,0.460013,0.467675,2018324.3551859,0
+CL.US,D,19770119,000000,0.47128,0.47513,0.467675,0.47513,1243826.6091976,0
+CL.US,D,19770120,000000,0.47513,0.47513,0.47128,0.47513,2026744.2179667,0
+CL.US,D,19770121,000000,0.47513,0.482941,0.47128,0.482941,1037575.4167288,0
+CL.US,D,19770124,000000,0.482941,0.482941,0.47513,0.482941,1944661.1895524,0
+CL.US,D,19770125,000000,0.478813,0.478813,0.47128,0.47513,3887213.8688438,0
+CL.US,D,19770126,000000,0.47513,0.47513,0.467675,0.467675,1812072.1499841,0
+CL.US,D,19770127,000000,0.467675,0.467675,0.460013,0.463814,1191214.1132488,0
+CL.US,D,19770128,000000,0.463814,0.463814,0.448548,0.45237,1927825.5149233,0
+CL.US,D,19770131,000000,0.45237,0.460013,0.448548,0.460013,1365893.3521228,0
+CL.US,D,19770201,000000,0.460013,0.467675,0.456003,0.467675,1513220.6961231,0
+CL.US,D,19770202,000000,0.467675,0.494306,0.467675,0.47513,1368000.8496506,0
+CL.US,D,19770203,000000,0.47128,0.47128,0.467675,0.467675,1447975.367804,0
+CL.US,D,19770204,000000,0.467675,0.47513,0.467675,0.47513,879733.87794989,0
+CL.US,D,19770207,000000,0.47513,0.478813,0.456003,0.47513,1445872.9339415,0
+CL.US,D,19770208,000000,0.47513,0.47513,0.47128,0.47513,1003902.0420045,0
+CL.US,D,19770209,000000,0.47513,0.482941,0.47128,0.47513,1391149.9022656,0
+CL.US,D,19770210,000000,0.47513,0.47513,0.47128,0.47513,620854.99853604,0
+CL.US,D,19770211,000000,0.47128,0.47128,0.45237,0.47128,883937.73294177,0
+CL.US,D,19770214,000000,0.47128,0.47513,0.467675,0.47513,665060.79723419,0
+CL.US,D,19770215,000000,0.47513,0.486505,0.47513,0.478813,3396841.4250814,0
+CL.US,D,19770216,000000,0.478813,0.490435,0.478813,0.486505,1010214.4072573,0
+CL.US,D,19770217,000000,0.486505,0.486505,0.482941,0.486505,1153323.7180027,0
+CL.US,D,19770218,000000,0.482941,0.482941,0.478813,0.482941,635595.32843413,0
+CL.US,D,19770222,000000,0.482941,0.486505,0.482941,0.486505,545092.43723918,0
+CL.US,D,19770223,000000,0.486505,0.486505,0.482941,0.486505,1483752.1891238,0
+CL.US,D,19770224,000000,0.486505,0.486505,0.482941,0.486505,976536.98160077,0
+CL.US,D,19770225,000000,0.486505,0.486505,0.482941,0.486505,644016.20394788,0
+CL.US,D,19770228,000000,0.486505,0.486505,0.482941,0.486505,2858069.4549596,0
+CL.US,D,19770301,000000,0.486505,0.490435,0.486505,0.490435,1144911.9570866,0
+CL.US,D,19770302,000000,0.490435,0.494306,0.486505,0.486505,987063.32917622,0
+CL.US,D,19770303,000000,0.486505,0.494306,0.486505,0.490435,1229095.3938972,0
+CL.US,D,19770304,000000,0.490435,0.494306,0.486505,0.490435,1094396.8313348,0
+CL.US,D,19770307,000000,0.490435,0.494306,0.486505,0.494306,644016.20394788,0
+CL.US,D,19770308,000000,0.494306,0.494306,0.482941,0.490435,1024946.6352908,0
+CL.US,D,19770309,000000,0.490435,0.490435,0.482941,0.482941,494582.37515281,0
+CL.US,D,19770310,000000,0.482941,0.486505,0.478813,0.482941,1506904.279938,0
+CL.US,D,19770311,000000,0.482941,0.482941,0.47513,0.47513,976536.98160077,0
+CL.US,D,19770314,000000,0.47513,0.478813,0.47513,0.47513,574559.93150539,0
+CL.US,D,19770315,000000,0.47513,0.482941,0.47513,0.478813,1029159.6048804,0
+CL.US,D,19770316,000000,0.478813,0.482941,0.47513,0.47513,1077555.0803073,0
+CL.US,D,19770317,000000,0.47513,0.482941,0.47513,0.478813,1052305.6192961,0
+CL.US,D,19770318,000000,0.478813,0.482941,0.47513,0.47513,808169.09524647,0
+CL.US,D,19770321,000000,0.47513,0.47513,0.47513,0.47513,515632.03210449,0
+CL.US,D,19770322,000000,0.47513,0.478813,0.47513,0.47513,681894.44639708,0
+CL.US,D,19770323,000000,0.47513,0.47513,0.47128,0.47513,343053.20162679,0
+CL.US,D,19770324,000000,0.47513,0.47513,0.467675,0.47128,498797.37020852,0
+CL.US,D,19770325,000000,0.47128,0.47513,0.47128,0.47513,919712.52879543,0
+CL.US,D,19770328,000000,0.47513,0.478813,0.47128,0.47513,513530.61097509,0
+CL.US,D,19770329,000000,0.47513,0.482941,0.47513,0.482941,1441658.9516189,0
+CL.US,D,19770330,000000,0.482941,0.486505,0.482941,0.482941,1746830.8725973,0
+CL.US,D,19770331,000000,0.482941,0.482941,0.47513,0.478813,1180690.8038725,0
+CL.US,D,19770401,000000,0.478813,0.482941,0.47513,0.482941,740824.37126412,0
+CL.US,D,19770404,000000,0.482941,0.482941,0.47513,0.47513,490370.41829633,0
+CL.US,D,19770405,000000,0.47513,0.482941,0.467675,0.467675,757657.00769395,0
+CL.US,D,19770406,000000,0.47513,0.478813,0.47513,0.47513,942869.68327496,0
+CL.US,D,19770407,000000,0.47513,0.478813,0.47513,0.47513,942869.68327496,0
+CL.US,D,19770411,000000,0.47513,0.482941,0.47513,0.482941,795541.32654161,0
+CL.US,D,19770412,000000,0.482941,0.490435,0.482941,0.482941,3234797.0440437,0
+CL.US,D,19770413,000000,0.482941,0.482941,0.47513,0.478813,717672.28044996,0
+CL.US,D,19770414,000000,0.482941,0.486505,0.482941,0.486505,1496381.9832948,0
+CL.US,D,19770415,000000,0.486505,0.486505,0.486505,0.486505,850266.38368369,0
+CL.US,D,19770418,000000,0.486505,0.490435,0.486505,0.486505,547191.83290244,0
+CL.US,D,19770419,000000,0.494306,0.494306,0.486505,0.486505,1203833.7800891,0
+CL.US,D,19770420,000000,0.486505,0.494306,0.478813,0.486505,839743.07430746,0
+CL.US,D,19770421,000000,0.486505,0.490435,0.478813,0.478813,1035470.9574001,0
+CL.US,D,19770422,000000,0.478813,0.478813,0.47128,0.47128,671366.07335549,0
+CL.US,D,19770425,000000,0.47128,0.47128,0.463814,0.467675,1024946.6352908,0
+CL.US,D,19770426,000000,0.467675,0.467675,0.463814,0.467675,1349055.6520276,0
+CL.US,D,19770427,000000,0.467675,0.47513,0.463814,0.47128,963915.28929435,0
+CL.US,D,19770428,000000,0.47128,0.47128,0.467675,0.47128,669268.70315838,0
+CL.US,D,19770429,000000,0.47128,0.47513,0.47128,0.47513,629277.89951594,0
+CL.US,D,19770502,000000,0.47513,0.478813,0.47128,0.478813,768183.35526941,0
+CL.US,D,19770503,000000,0.478813,0.478813,0.47128,0.478813,1123862.3001349,0
+CL.US,D,19770504,000000,0.478813,0.478813,0.47513,0.478813,1302754.5085985,0
+CL.US,D,19770505,000000,0.478813,0.478813,0.47128,0.478813,572451.42124446,0
+CL.US,D,19770506,000000,0.478813,0.478813,0.47128,0.47128,1353266.5961511,0
+CL.US,D,19770509,000000,0.47128,0.478813,0.47128,0.47513,698729.10829306,0
+CL.US,D,19770510,000000,0.47513,0.478813,0.47128,0.47513,416714.34179424,0
+CL.US,D,19770511,000000,0.47513,0.47513,0.47128,0.47513,795541.32654161,0
+CL.US,D,19770512,000000,0.47513,0.47513,0.47128,0.47513,1041778.2589876,0
+CL.US,D,19770513,000000,0.47513,0.478813,0.47128,0.47513,839743.07430746,0
+CL.US,D,19770516,000000,0.47513,0.478813,0.47128,0.47128,675581.06841119,0
+CL.US,D,19770517,000000,0.47513,0.478813,0.47513,0.478813,772395.31212589,0
+CL.US,D,19770518,000000,0.478813,0.501712,0.478813,0.486505,1845740.4610429,0
+CL.US,D,19770519,000000,0.486505,0.486505,0.486505,0.486505,1107024.6000397,0
+CL.US,D,19770520,000000,0.486505,0.486505,0.482941,0.486505,610338.77829134,0
+CL.US,D,19770523,000000,0.486505,0.486505,0.478813,0.486505,768183.35526941,0
+CL.US,D,19770524,000000,0.478813,0.478813,0.47128,0.47128,627180.52931883,0
+CL.US,D,19770525,000000,0.47128,0.478813,0.467675,0.467675,1955184.4989286,0
+CL.US,D,19770526,000000,0.467675,0.47128,0.463814,0.47128,604021.34937314,0
+CL.US,D,19770527,000000,0.47128,0.47128,0.467675,0.47128,686100.32685513,0
+CL.US,D,19770531,000000,0.47128,0.478813,0.467675,0.47128,2624454.2148201,0
+CL.US,D,19770601,000000,0.47128,0.47513,0.467675,0.47513,568251.61718486,0
+CL.US,D,19770602,000000,0.47513,0.482941,0.47513,0.478813,1679477.0340172,0
+CL.US,D,19770603,000000,0.478813,0.486505,0.478813,0.482941,721879.17364108,0
+CL.US,D,19770606,000000,0.482941,0.486505,0.478813,0.478813,1045990.215844,0
+CL.US,D,19770607,000000,0.478813,0.482941,0.47513,0.482941,928133.40430917,0
+CL.US,D,19770608,000000,0.482941,0.490435,0.482941,0.486505,2317182.8981784,0
+CL.US,D,19770609,000000,0.486505,0.490435,0.482941,0.486505,1565831.1666058,0
+CL.US,D,19770610,000000,0.486505,0.486505,0.486505,0.486505,1100706.1583884,0
+CL.US,D,19770613,000000,0.486505,0.490435,0.486505,0.486505,2272976.0867472,0
+CL.US,D,19770614,000000,0.486505,0.494306,0.486505,0.486505,1639489.268574,0
+CL.US,D,19770615,000000,0.486505,0.490435,0.486505,0.486505,1172271.9538249,0
+CL.US,D,19770616,000000,0.486505,0.486505,0.486505,0.486505,1452185.2991943,0
+CL.US,D,19770617,000000,0.486505,0.494306,0.486505,0.486505,2220367.6417307,0
+CL.US,D,19770620,000000,0.486505,0.490435,0.486505,0.486505,904985.36442731,0
+CL.US,D,19770621,000000,0.486505,0.486505,0.482941,0.486505,601921.95370989,0
+CL.US,D,19770622,000000,0.486505,0.486505,0.478813,0.478813,738713.83553705,0
+CL.US,D,19770623,000000,0.478813,0.486505,0.478813,0.478813,711359.91519715,0
+CL.US,D,19770624,000000,0.478813,0.486505,0.478813,0.486505,728196.60255926,0
+CL.US,D,19770627,000000,0.486505,0.486505,0.478813,0.478813,734513.01874438,0
+CL.US,D,19770628,000000,0.478813,0.486505,0.478813,0.478813,498797.37020852,0
+CL.US,D,19770629,000000,0.478813,0.482941,0.478813,0.478813,427237.65117047,0
+CL.US,D,19770630,000000,0.478813,0.478813,0.478813,0.478813,410401.97654143,0
+CL.US,D,19770701,000000,0.478813,0.482941,0.478813,0.478813,681894.44639708,0
+CL.US,D,19770705,000000,0.478813,0.486505,0.478813,0.478813,484065.14217503,0
+CL.US,D,19770706,000000,0.478813,0.482941,0.478813,0.482941,732405.52121653,0
+CL.US,D,19770707,000000,0.478813,0.478813,0.47513,0.47513,547191.83290244,0
+CL.US,D,19770708,000000,0.47513,0.478813,0.47128,0.47513,1073355.2762477,0
+CL.US,D,19770711,000000,0.47513,0.478813,0.47128,0.478813,450387.71651849,0
+CL.US,D,19770712,000000,0.478813,0.482941,0.478813,0.482941,1355375.1064119,0
+CL.US,D,19770713,000000,0.482941,0.486505,0.482941,0.486505,1113341.0162248,0
+CL.US,D,19770715,000000,0.486505,0.490435,0.486505,0.490435,1165955.5376398,0
+CL.US,D,19770718,000000,0.490435,0.501712,0.490435,0.501712,1656337.096,0
+CL.US,D,19770719,000000,0.505662,0.505662,0.497762,0.501712,1052305.6192961,0
+CL.US,D,19770720,000000,0.501712,0.505662,0.501712,0.501712,1595299.673605,0
+CL.US,D,19770721,000000,0.501712,0.505662,0.501712,0.501712,1100706.1583884,0
+CL.US,D,19770722,000000,0.501712,0.513165,0.501712,0.513165,1525846.4393618,0
+CL.US,D,19770725,000000,0.513165,0.513165,0.505662,0.505662,1732101.682763,0
+CL.US,D,19770726,000000,0.505662,0.509315,0.505662,0.509315,852368.81754616,0
+CL.US,D,19770727,000000,0.509315,0.509315,0.501712,0.501712,1290123.7016944,0
+CL.US,D,19770728,000000,0.497762,0.497762,0.494306,0.494306,816587.94529406,0
+CL.US,D,19770729,000000,0.494306,0.505662,0.490435,0.505662,1216472.6888577,0
+CL.US,D,19770801,000000,0.505662,0.513165,0.501712,0.505662,572451.42124446,0
+CL.US,D,19770802,000000,0.505662,0.505662,0.497762,0.497762,574559.93150539,0
+CL.US,D,19770803,000000,0.497762,0.501712,0.486505,0.501712,1639489.268574,0
+CL.US,D,19770804,000000,0.501712,0.509315,0.501712,0.509315,1559518.8013529,0
+CL.US,D,19770805,000000,0.505662,0.505662,0.497762,0.501712,2811761.222399,0
+CL.US,D,19770808,000000,0.501712,0.505662,0.501712,0.505662,1336434.9724543,0
+CL.US,D,19770809,000000,0.501712,0.501712,0.501712,0.501712,450387.71651849,0
+CL.US,D,19770810,000000,0.501712,0.501712,0.494306,0.497762,1582667.853968,0
+CL.US,D,19770811,000000,0.497762,0.501712,0.494306,0.497762,749243.22131172,0
+CL.US,D,19770812,000000,0.494306,0.494306,0.494306,0.494306,578764.79923035,0
+CL.US,D,19770815,000000,0.494306,0.494306,0.486505,0.486505,3276885.2178832,0
+CL.US,D,19770816,000000,0.486505,0.486505,0.478813,0.482941,1260661.2710936,0
+CL.US,D,19770817,000000,0.482941,0.486505,0.478813,0.486505,747134.71105079,0
+CL.US,D,19770818,000000,0.486505,0.494306,0.486505,0.490435,2260355.4071739,0
+CL.US,D,19770819,000000,0.490435,0.494306,0.490435,0.490435,568251.61718486,0
+CL.US,D,19770822,000000,0.490435,0.501712,0.486505,0.494306,1456391.1796524,0
+CL.US,D,19770823,000000,0.494306,0.501712,0.494306,0.494306,1502696.3740138,0
+CL.US,D,19770824,000000,0.494306,0.494306,0.494306,0.494306,1879417.8866995,0
+CL.US,D,19770825,000000,0.494306,0.497762,0.486505,0.486505,778706.66464564,0
+CL.US,D,19770826,000000,0.486505,0.486505,0.47128,0.482941,2043577.8671296,0
+CL.US,D,19770829,000000,0.486505,0.490435,0.486505,0.490435,366201.24150865,0
+CL.US,D,19770830,000000,0.486505,0.486505,0.482941,0.482941,549302.36862952,0
+CL.US,D,19770831,000000,0.482941,0.486505,0.478813,0.486505,433549.00369021,0
+CL.US,D,19770901,000000,0.486505,0.486505,0.478813,0.482941,393559.21278086,0
+CL.US,D,19770902,000000,0.482941,0.486505,0.47128,0.486505,473541.8327988,0
+CL.US,D,19770906,000000,0.486505,0.486505,0.478813,0.486505,627180.52931883,0
+CL.US,D,19770907,000000,0.486505,0.486505,0.482941,0.486505,1399569.7650462,0
+CL.US,D,19770908,000000,0.486505,0.486505,0.482941,0.486505,572451.42124446,0
+CL.US,D,19770909,000000,0.482941,0.482941,0.478813,0.482941,1279608.4941828,0
+CL.US,D,19770912,000000,0.482941,0.486505,0.47513,0.486505,1603716.4981866,0
+CL.US,D,19770913,000000,0.486505,0.486505,0.478813,0.482941,622963.50879697,0
+CL.US,D,19770914,000000,0.482941,0.482941,0.47513,0.47513,1149120.8757439,0
+CL.US,D,19770915,000000,0.47513,0.478813,0.47128,0.47128,959701.30697171,0
+CL.US,D,19770916,000000,0.47128,0.47513,0.467675,0.467675,2051995.7044441,0
+CL.US,D,19770919,000000,0.467675,0.467675,0.463814,0.463814,1643705.2763628,0
+CL.US,D,19770920,000000,0.463814,0.463814,0.460013,0.463814,2607616.5147248,0
+CL.US,D,19770921,000000,0.463814,0.467675,0.456003,0.456003,2975923.2282953,0
+CL.US,D,19770922,000000,0.456003,0.463814,0.456003,0.456003,2218264.1951351,0
+CL.US,D,19770923,000000,0.456003,0.460013,0.45237,0.45237,4804836.1165737,0
+CL.US,D,19770926,000000,0.45237,0.45237,0.45237,0.45237,1854162.3492897,0
+CL.US,D,19770927,000000,0.45237,0.456003,0.448548,0.456003,1361684.4334655,0
+CL.US,D,19770928,000000,0.460013,0.460013,0.460013,0.460013,700839.64402014,0
+CL.US,D,19770929,000000,0.460013,0.47128,0.460013,0.47128,1016530.8234424,0
+CL.US,D,19770930,000000,0.47128,0.478813,0.47128,0.478813,745026.20078987,0
+CL.US,D,19771003,000000,0.478813,0.478813,0.47128,0.478813,1334331.5258587,0
+CL.US,D,19771004,000000,0.478813,0.478813,0.47128,0.47128,2826493.4504325,0
+CL.US,D,19771005,000000,0.47128,0.47128,0.460013,0.47128,1020735.6911674,0
+CL.US,D,19771006,000000,0.47128,0.47128,0.467675,0.47128,1532158.8046146,0
+CL.US,D,19771007,000000,0.47128,0.47513,0.47128,0.47513,503002.23793348,0
+CL.US,D,19771010,000000,0.47513,0.47513,0.47128,0.47513,208355.65179751,0
+CL.US,D,19771011,000000,0.47128,0.47128,0.460013,0.460013,1309068.8993174,0
+CL.US,D,19771012,000000,0.456003,0.456003,0.448548,0.448548,980752.98938955,0
+CL.US,D,19771013,000000,0.448548,0.45237,0.444718,0.45237,1001793.5317436,0
+CL.US,D,19771014,000000,0.45237,0.45237,0.444718,0.448548,1130178.7163201,0
+CL.US,D,19771017,000000,0.448548,0.45237,0.444718,0.45237,513530.61097509,0
+CL.US,D,19771018,000000,0.45237,0.460013,0.45237,0.45237,1033362.4471392,0
+CL.US,D,19771019,000000,0.456003,0.456003,0.45237,0.45237,736616.46533994,0
+CL.US,D,19771020,000000,0.448548,0.448548,0.444718,0.444718,1864687.6841321,0
+CL.US,D,19771021,000000,0.444718,0.444718,0.433451,0.433451,1018633.2573049,0
+CL.US,D,19771024,000000,0.433451,0.437124,0.429551,0.429551,597709.9968534,0
+CL.US,D,19771025,000000,0.42177,0.42177,0.402909,0.414344,1711048.9876121,0
+CL.US,D,19771026,000000,0.414344,0.437124,0.414344,0.437124,1460603.1365089,0
+CL.US,D,19771027,000000,0.437124,0.437124,0.42177,0.429551,1309068.8993174,0
+CL.US,D,19771028,000000,0.429551,0.437124,0.429551,0.429551,970224.61634795,0
+CL.US,D,19771031,000000,0.429551,0.433451,0.429551,0.429551,909193.2703515,0
+CL.US,D,19771101,000000,0.429551,0.429551,0.42177,0.425719,665060.79723419,0
+CL.US,D,19771102,000000,0.425719,0.429551,0.42177,0.425719,1563730.7582094,0
+CL.US,D,19771103,000000,0.429551,0.437124,0.429551,0.433451,1163854.1165104,0
+CL.US,D,19771104,000000,0.433451,0.444718,0.433451,0.437124,620854.99853604,0
+CL.US,D,19771107,000000,0.441005,0.45237,0.441005,0.45237,1109127.0339022,0
+CL.US,D,19771108,000000,0.45237,0.45237,0.444718,0.45237,486170.61423673,0
+CL.US,D,19771109,000000,0.45237,0.456003,0.444718,0.45237,1163854.1165104,0
+CL.US,D,19771110,000000,0.45237,0.467675,0.45237,0.460013,1622655.6194111,0
+CL.US,D,19771111,000000,0.460013,0.47128,0.460013,0.467675,730295.99822253,0
+CL.US,D,19771114,000000,0.467675,0.467675,0.456003,0.456003,1104921.1534442,0
+CL.US,D,19771115,000000,0.456003,0.47513,0.456003,0.47513,1029159.6048804,0
+CL.US,D,19771116,000000,0.47513,0.478813,0.463814,0.463814,1816281.0686413,0
+CL.US,D,19771117,000000,0.463814,0.467675,0.460013,0.463814,1548999.542909,0
+CL.US,D,19771118,000000,0.463814,0.467675,0.463814,0.463814,437759.94781363,0
+CL.US,D,19771121,000000,0.463814,0.467675,0.460013,0.463814,608230.26803041,0
+CL.US,D,19771122,000000,0.463814,0.467675,0.460013,0.463814,669268.70315838,0
+CL.US,D,19771123,000000,0.463814,0.47128,0.463814,0.47128,782917.60876904,0
+CL.US,D,19771125,000000,0.47128,0.478813,0.467675,0.478813,490370.41829633,0
+CL.US,D,19771128,000000,0.478813,0.478813,0.467675,0.47128,1576356.5014482,0
+CL.US,D,19771129,000000,0.47128,0.47128,0.467675,0.467675,580873.30949127,0
+CL.US,D,19771130,000000,0.467675,0.467675,0.463814,0.467675,357788.4678595,0
+CL.US,D,19771201,000000,0.467675,0.47128,0.463814,0.463814,1414298.9548806,0
+CL.US,D,19771202,000000,0.460013,0.460013,0.45237,0.456003,620854.99853604,0
+CL.US,D,19771205,000000,0.456003,0.456003,0.45237,0.456003,1058618.9972819,0
+CL.US,D,19771206,000000,0.45237,0.45237,0.437124,0.441005,658742.35558292,0
+CL.US,D,19771207,000000,0.441005,0.448548,0.437124,0.441005,974432.52227213,0
+CL.US,D,19771208,000000,0.441005,0.45237,0.441005,0.444718,641908.70642002,0
+CL.US,D,19771209,000000,0.444718,0.45237,0.444718,0.444718,530364.26013799,0
+CL.US,D,19771212,000000,0.444718,0.45237,0.437124,0.437124,1506904.279938,0
+CL.US,D,19771213,000000,0.437124,0.437124,0.433451,0.437124,814478.42230006,0
+CL.US,D,19771214,000000,0.437124,0.444718,0.429551,0.444718,740824.37126412,0
+CL.US,D,19771215,000000,0.444718,0.444718,0.437124,0.437124,1744726.4132687,0
+CL.US,D,19771216,000000,0.437124,0.437124,0.433451,0.433451,791329.36968512,0
+CL.US,D,19771219,000000,0.433451,0.437124,0.429551,0.429551,1441658.9516189,0
+CL.US,D,19771220,000000,0.429551,0.429551,0.418196,0.42177,1946769.6998133,0
+CL.US,D,19771221,000000,0.42177,0.429551,0.42177,0.425719,1231199.8532258,0
+CL.US,D,19771222,000000,0.425719,0.425719,0.414344,0.42177,1458497.6644472,0
+CL.US,D,19771223,000000,0.42177,0.425719,0.42177,0.42177,740824.37126412,0
+CL.US,D,19771227,000000,0.42177,0.429551,0.42177,0.429551,766078.89594077,0
+CL.US,D,19771228,000000,0.429551,0.429551,0.42177,0.429551,555615.74661541,0
+CL.US,D,19771229,000000,0.429551,0.433451,0.42177,0.429551,553515.33821908,0
+CL.US,D,19771230,000000,0.429551,0.433451,0.429551,0.429551,995483.19195689,0
+CL.US,D,19780103,000000,0.429551,0.429551,0.42177,0.42177,751353.7570388,0
+CL.US,D,19780104,000000,0.42177,0.425719,0.414344,0.425719,902878.87963253,0
+CL.US,D,19780105,000000,0.425719,0.429551,0.418196,0.418196,1003902.0420045,0
+CL.US,D,19780106,000000,0.418196,0.418196,0.414344,0.414344,1001793.5317436,0
+CL.US,D,19780109,000000,0.414344,0.414344,0.410651,0.414344,963915.28929435,0
+CL.US,D,19780110,000000,0.410651,0.410651,0.402909,0.402909,2285608.9191174,0
+CL.US,D,19780111,000000,0.402909,0.402909,0.395326,0.395326,1620557.2364809,0
+CL.US,D,19780112,000000,0.395326,0.402909,0.395326,0.399039,966018.73588991,0
+CL.US,D,19780113,000000,0.399039,0.402909,0.395326,0.399039,1035470.9574001,0
+CL.US,D,19780116,000000,0.399039,0.402909,0.391486,0.399039,808169.09524647,0
+CL.US,D,19780117,000000,0.402909,0.406741,0.402909,0.406741,1098606.7627251,0
+CL.US,D,19780118,000000,0.410651,0.418196,0.410651,0.418196,669268.70315838,0
+CL.US,D,19780119,000000,0.42177,0.42177,0.414344,0.414344,540884.53131499,0
+CL.US,D,19780120,000000,0.414344,0.414344,0.406741,0.414344,271494.49532181,0
+CL.US,D,19780123,000000,0.414344,0.433451,0.410651,0.410651,378829.01021351,0
+CL.US,D,19780124,000000,0.410651,0.414344,0.410651,0.414344,448284.26992293,0
+CL.US,D,19780125,000000,0.414344,0.414344,0.402909,0.402909,2136181.1667209,0
+CL.US,D,19780126,000000,0.402909,0.402909,0.395326,0.395326,1902570.9902467,0
+CL.US,D,19780127,000000,0.395326,0.399039,0.391486,0.395326,1711048.9876121,0
+CL.US,D,19780130,000000,0.395326,0.399039,0.395326,0.395326,401981.10102767,0
+CL.US,D,19780131,000000,0.399039,0.402909,0.399039,0.399039,1618448.7262201,0
+CL.US,D,19780201,000000,0.399039,0.402909,0.395326,0.402909,785020.04263153,0
+CL.US,D,19780202,000000,0.402909,0.402909,0.399039,0.402909,886041.17953733,0
+CL.US,D,19780203,000000,0.402909,0.402909,0.395326,0.395326,423028.73251322,0
+CL.US,D,19780206,000000,0.395326,0.399039,0.383941,0.387723,1197526.4785015,0
+CL.US,D,19780207,000000,0.387723,0.391486,0.380081,0.387723,2946459.7849613,0
+CL.US,D,19780208,000000,0.391486,0.395326,0.391486,0.395326,1027045.0182209,0
+CL.US,D,19780209,000000,0.395326,0.399039,0.395326,0.395326,1732101.682763,0
+CL.US,D,19780210,000000,0.395326,0.399039,0.395326,0.395326,599811.4179828,0
+CL.US,D,19780213,000000,0.395326,0.395326,0.395326,0.395326,477744.67505761,0
+CL.US,D,19780214,000000,0.395326,0.395326,0.391486,0.395326,675581.06841119,0
+CL.US,D,19780215,000000,0.395326,0.399039,0.391486,0.395326,2860173.9142883,0
+CL.US,D,19780216,000000,0.395326,0.395326,0.391486,0.391486,1161750.6699149,0
+CL.US,D,19780217,000000,0.395326,0.402909,0.395326,0.402909,776600.17985086,0
+CL.US,D,19780221,000000,0.402909,0.402909,0.395326,0.395326,338843.27023645,0
+CL.US,D,19780222,000000,0.399039,0.402909,0.399039,0.399039,317796.65148399,0
+CL.US,D,19780223,000000,0.399039,0.402909,0.395326,0.395326,296751.04546461,0
+CL.US,D,19780224,000000,0.402909,0.406741,0.402909,0.402909,1144911.9570866,0
+CL.US,D,19780227,000000,0.402909,0.410651,0.402909,0.406741,500902.84227023,0
+CL.US,D,19780228,000000,0.402909,0.402909,0.395326,0.395326,1111240.6078285,0
+CL.US,D,19780301,000000,0.395326,0.402909,0.395326,0.402909,700839.64402014,0
+CL.US,D,19780302,000000,0.399039,0.399039,0.395326,0.395326,1277502.009388,0
+CL.US,D,19780303,000000,0.395326,0.395326,0.387723,0.395326,2380320.7289697,0
+CL.US,D,19780306,000000,0.391486,0.391486,0.387723,0.391486,1799449.4449446,0
+CL.US,D,19780307,000000,0.391486,0.391486,0.387723,0.391486,420919.2095192,0
+CL.US,D,19780308,000000,0.391486,0.395326,0.387723,0.391486,1353266.5961511,0
+CL.US,D,19780309,000000,0.391486,0.395326,0.387723,0.395326,1018633.2573049,0
+CL.US,D,19780310,000000,0.395326,0.402909,0.395326,0.395326,414607.85699946,0
+CL.US,D,19780313,000000,0.399039,0.402909,0.399039,0.402909,793435.8544799,0
+CL.US,D,19780314,000000,0.402909,0.402909,0.395326,0.402909,864995.57351795,0
+CL.US,D,19780315,000000,0.402909,0.406741,0.399039,0.402909,1542681.1012578,0
+CL.US,D,19780316,000000,0.402909,0.406741,0.402909,0.406741,1534266.3021425,0
+CL.US,D,19780317,000000,0.406741,0.406741,0.402909,0.406741,1216472.6888577,0
+CL.US,D,19780320,000000,0.406741,0.410651,0.406741,0.410651,3836708.8704228,0
+CL.US,D,19780321,000000,0.410651,0.414344,0.406741,0.410651,1243826.6091976,0
+CL.US,D,19780322,000000,0.410651,0.410651,0.406741,0.406741,681894.44639708,0
+CL.US,D,19780323,000000,0.406741,0.410651,0.402909,0.406741,414607.85699946,0
+CL.US,D,19780327,000000,0.406741,0.406741,0.395326,0.395326,614543.6460163,0
+CL.US,D,19780328,000000,0.395326,0.402909,0.395326,0.402909,319898.0726134,0
+CL.US,D,19780329,000000,0.402909,0.402909,0.395326,0.402909,801858.7554598,0
+CL.US,D,19780330,000000,0.399039,0.399039,0.395326,0.395326,1245933.0939924,0
+CL.US,D,19780331,000000,0.395326,0.406741,0.395326,0.406741,1603716.4981866,0
+CL.US,D,19780403,000000,0.402909,0.402909,0.399039,0.399039,326216.51426466,0
+CL.US,D,19780404,000000,0.399039,0.402909,0.399039,0.402909,319898.0726134,0
+CL.US,D,19780405,000000,0.402909,0.410651,0.402909,0.410651,1679477.0340172,0
+CL.US,D,19780406,000000,0.410651,0.410651,0.406741,0.410651,1153323.7180027,0
+CL.US,D,19780407,000000,0.410651,0.410651,0.402909,0.402909,3777776.9200896,0
+CL.US,D,19780410,000000,0.402909,0.406741,0.402909,0.406741,1401674.2243749,0
+CL.US,D,19780411,000000,0.406741,0.406741,0.402909,0.402909,1551098.9385723,0
+CL.US,D,19780412,000000,0.402909,0.406741,0.402909,0.406741,1229095.3938972,0
+CL.US,D,19780413,000000,0.406741,0.410651,0.402909,0.406741,900768.34390545,0
+CL.US,D,19780414,000000,0.406741,0.418196,0.406741,0.414344,6177038.7957501,0
+CL.US,D,19780417,000000,0.42177,0.433451,0.42177,0.425719,3036955.5870248,0
+CL.US,D,19780418,000000,0.425719,0.429551,0.418196,0.425719,2754941.833259,0
+CL.US,D,19780419,000000,0.429551,0.429551,0.42177,0.42177,2144602.0422346,0
+CL.US,D,19780420,000000,0.425719,0.437124,0.425719,0.429551,871304.90057154,0
+CL.US,D,19780421,000000,0.429551,0.429551,0.418196,0.418196,1142806.4850249,0
+CL.US,D,19780424,000000,0.418196,0.429551,0.418196,0.42177,852368.81754616,0
+CL.US,D,19780425,000000,0.433451,0.441005,0.433451,0.437124,1765768.9810888,0
+CL.US,D,19780426,000000,0.433451,0.433451,0.425719,0.429551,3428410.340477,0
+CL.US,D,19780427,000000,0.429551,0.429551,0.42177,0.42177,4171339.1710697,0
+CL.US,D,19780428,000000,0.42177,0.42177,0.418196,0.42177,904985.36442731,0
+CL.US,D,19780501,000000,0.42177,0.42177,0.414344,0.414344,1871002.0748511,0
+CL.US,D,19780502,000000,0.414344,0.418196,0.406741,0.414344,4495456.2896712,0
+CL.US,D,19780503,000000,0.414344,0.42177,0.406741,0.406741,5135249.3966987,0
+CL.US,D,19780504,000000,0.406741,0.414344,0.406741,0.414344,1961499.9023807,0
+CL.US,D,19780505,000000,0.414344,0.425719,0.414344,0.418196,2150915.4202204,0
+CL.US,D,19780508,000000,0.418196,0.42177,0.406741,0.406741,1717358.3146656,0
+CL.US,D,19780509,000000,0.406741,0.414344,0.406741,0.410651,625076.0699902,0
+CL.US,D,19780510,000000,0.410651,0.418196,0.406741,0.418196,1401674.2243749,0
+CL.US,D,19780511,000000,0.42177,0.429551,0.42177,0.429551,1858370.2552139,0
+CL.US,D,19780512,000000,0.429551,0.433451,0.42177,0.425719,1498484.4171573,0
+CL.US,D,19780515,000000,0.425719,0.437124,0.425719,0.437124,2174064.4728355,0
+CL.US,D,19780516,000000,0.437124,0.45237,0.437124,0.444718,5417276.3159944,0
+CL.US,D,19780517,000000,0.444718,0.463814,0.444718,0.460013,2481340.8531424,0
+CL.US,D,19780518,000000,0.460013,0.460013,0.448548,0.456003,4695387.0150226,0
+CL.US,D,19780519,000000,0.448548,0.448548,0.437124,0.441005,2094090.9674151,0
+CL.US,D,19780522,000000,0.441005,0.448548,0.441005,0.448548,892357.59572245,0
+CL.US,D,19780523,000000,0.448548,0.448548,0.444718,0.444718,2540267.7398102,0
+CL.US,D,19780524,000000,0.444718,0.444718,0.429551,0.433451,1292235.2501546,0
+CL.US,D,19780525,000000,0.433451,0.441005,0.429551,0.433451,875518.88289418,0
+CL.US,D,19780526,000000,0.433451,0.437124,0.429551,0.433451,618754.59013971,0
+CL.US,D,19780530,000000,0.433451,0.437124,0.429551,0.433451,745026.20078987,0
+CL.US,D,19780531,000000,0.433451,0.437124,0.433451,0.437124,627180.52931883,0
+CL.US,D,19780601,000000,0.437124,0.437124,0.429551,0.429551,1262767.7558884,0
+CL.US,D,19780602,000000,0.429551,0.437124,0.425719,0.437124,1748932.2937266,0
+CL.US,D,19780605,000000,0.437124,0.444718,0.437124,0.444718,2150915.4202204,0
+CL.US,D,19780606,000000,0.45237,0.460013,0.45237,0.456003,2129866.7760018,0
+CL.US,D,19780607,000000,0.456003,0.460013,0.45237,0.456003,1344850.7843027,0
+CL.US,D,19780608,000000,0.456003,0.47128,0.45237,0.463814,1942557.7429568,0
+CL.US,D,19780609,000000,0.463814,0.467675,0.463814,0.463814,732405.52121653,0
+CL.US,D,19780612,000000,0.463814,0.467675,0.460013,0.460013,1159642.1596539,0
+CL.US,D,19780613,000000,0.456003,0.456003,0.444718,0.45237,768183.35526941,0
+CL.US,D,19780614,000000,0.45237,0.456003,0.444718,0.444718,2228787.5045114,0
+CL.US,D,19780615,000000,0.444718,0.444718,0.433451,0.441005,2308763.0353978,0
+CL.US,D,19780616,000000,0.437124,0.437124,0.433451,0.437124,1060722.4438775,0
+CL.US,D,19780619,000000,0.437124,0.437124,0.425719,0.437124,2028841.5881638,0
+CL.US,D,19780620,000000,0.437124,0.441005,0.433451,0.437124,972331.10114272,0
+CL.US,D,19780621,000000,0.429551,0.429551,0.418196,0.425719,1346956.2563643,0
+CL.US,D,19780622,000000,0.425719,0.429551,0.42177,0.429551,1077555.0803073,0
+CL.US,D,19780623,000000,0.429551,0.433451,0.425719,0.429551,1854162.3492897,0
+CL.US,D,19780626,000000,0.429551,0.429551,0.418196,0.418196,2247725.6130028,0
+CL.US,D,19780627,000000,0.418196,0.425719,0.418196,0.425719,2773882.9799497,0
+CL.US,D,19780628,000000,0.425719,0.429551,0.418196,0.429551,686100.32685513,0
+CL.US,D,19780629,000000,0.425719,0.425719,0.418196,0.425719,1102816.6941155,0
+CL.US,D,19780630,000000,0.42177,0.42177,0.414344,0.42177,742927.81785968,0
+CL.US,D,19780703,000000,0.42177,0.42177,0.410651,0.414344,1729995.1979682,0
+CL.US,D,19780705,000000,0.410651,0.410651,0.406741,0.410651,719778.76524474,0
+CL.US,D,19780706,000000,0.410651,0.414344,0.406741,0.406741,966018.73588991,0
+CL.US,D,19780707,000000,0.406741,0.410651,0.406741,0.410651,995483.19195689,0
+CL.US,D,19780710,000000,0.410651,0.410651,0.406741,0.406741,835532.13018404,0
+CL.US,D,19780711,000000,0.406741,0.410651,0.406741,0.410651,637695.73683046,0
+CL.US,D,19780712,000000,0.410651,0.414344,0.406741,0.414344,989166.77577177,0
+CL.US,D,19780713,000000,0.414344,0.414344,0.406741,0.406741,1123862.3001349,0
+CL.US,D,19780714,000000,0.406741,0.414344,0.406741,0.414344,595599.46112632,0
+CL.US,D,19780717,000000,0.414344,0.42177,0.414344,0.414344,1622655.6194111,0
+CL.US,D,19780718,000000,0.414344,0.414344,0.406741,0.410651,1738412.0225496,0
+CL.US,D,19780719,000000,0.414344,0.42177,0.410651,0.414344,3750418.9488174,0
+CL.US,D,19780720,000000,0.414344,0.42177,0.414344,0.418196,1168059.9969685,0
+CL.US,D,19780721,000000,0.418196,0.418196,0.414344,0.418196,1753139.1869177,0
+CL.US,D,19780724,000000,0.418196,0.418196,0.414344,0.418196,1077555.0803073,0
+CL.US,D,19780725,000000,0.418196,0.42177,0.414344,0.414344,1706841.0816879,0
+CL.US,D,19780726,000000,0.414344,0.42177,0.414344,0.414344,1016530.8234424,0
+CL.US,D,19780727,000000,0.414344,0.42177,0.414344,0.42177,1450079.8271327,0
+CL.US,D,19780728,000000,0.42177,0.433451,0.414344,0.433451,1090188.9254107,0
+CL.US,D,19780731,000000,0.433451,0.433451,0.425719,0.433451,936551.24162371,0
+CL.US,D,19780801,000000,0.429551,0.429551,0.414344,0.418196,1325904.5739465,0
+CL.US,D,19780802,000000,0.418196,0.42177,0.414344,0.42177,2186692.2415403,0
+CL.US,D,19780803,000000,0.425719,0.437124,0.425719,0.433451,3754634.9566062,0
+CL.US,D,19780804,000000,0.433451,0.433451,0.418196,0.42177,2908574.4533806,0
+CL.US,D,19780807,000000,0.42177,0.433451,0.42177,0.433451,1071245.7532538,0
+CL.US,D,19780808,000000,0.433451,0.433451,0.425719,0.433451,1052305.6192961,0
+CL.US,D,19780809,000000,0.433451,0.441005,0.433451,0.437124,1527949.8859573,0
+CL.US,D,19780810,000000,0.433451,0.433451,0.425719,0.433451,1460603.1365089,0
+CL.US,D,19780811,000000,0.433451,0.441005,0.429551,0.437124,797644.77313717,0
+CL.US,D,19780814,000000,0.429551,0.441005,0.429551,0.433451,1163854.1165104,0
+CL.US,D,19780815,000000,0.433451,0.433451,0.42177,0.429551,1357474.5020752,0
+CL.US,D,19780816,000000,0.429551,0.433451,0.429551,0.433451,2214050.2128125,0
+CL.US,D,19780817,000000,0.433451,0.437124,0.425719,0.425719,4503875.1397187,0
+CL.US,D,19780818,000000,0.425719,0.429551,0.418196,0.42177,2879113.0355129,0
+CL.US,D,19780821,000000,0.42177,0.42177,0.414344,0.414344,2123554.4107491,0
+CL.US,D,19780822,000000,0.414344,0.418196,0.414344,0.414344,1155427.1645982,0
+CL.US,D,19780823,000000,0.414344,0.418196,0.414344,0.414344,2094090.9674151,0
+CL.US,D,19780824,000000,0.414344,0.42177,0.414344,0.42177,3773570.0268985,0
+CL.US,D,19780825,000000,0.42177,0.433451,0.418196,0.433451,5364658.7563802,0
+CL.US,D,19780828,000000,0.433451,0.437124,0.433451,0.433451,1134381.5585789,0
+CL.US,D,19780829,000000,0.433451,0.433451,0.429551,0.433451,3455777.4263469,0
+CL.US,D,19780830,000000,0.433451,0.433451,0.42177,0.433451,928133.40430917,0
+CL.US,D,19780831,000000,0.433451,0.433451,0.42177,0.42177,825010.84627396,0
+CL.US,D,19780901,000000,0.42177,0.433451,0.42177,0.433451,1934140.9183754,0
+CL.US,D,19780905,000000,0.433451,0.437124,0.433451,0.437124,3786196.7828703,0
+CL.US,D,19780906,000000,0.437124,0.441005,0.433451,0.437124,2441351.062233,0
+CL.US,D,19780907,000000,0.433451,0.433451,0.429551,0.433451,4672242.01334,0
+CL.US,D,19780908,000000,0.433451,0.437124,0.433451,0.437124,1858370.2552139,0
+CL.US,D,19780911,000000,0.437124,0.441005,0.437124,0.437124,1170166.4817632,0
+CL.US,D,19780912,000000,0.437124,0.437124,0.433451,0.433451,1504794.756944,0
+CL.US,D,19780913,000000,0.433451,0.437124,0.429551,0.433451,2030952.1238908,0
+CL.US,D,19780914,000000,0.433451,0.433451,0.42177,0.425719,2500276.9361678,0
+CL.US,D,19780915,000000,0.425719,0.425719,0.42177,0.42177,2169857.5796444,0
+CL.US,D,19780918,000000,0.42177,0.425719,0.42177,0.425719,1201731.3462266,0
+CL.US,D,19780919,000000,0.425719,0.429551,0.42177,0.42177,953391.97991812,0
+CL.US,D,19780920,000000,0.42177,0.425719,0.42177,0.42177,1062829.9414054,0
+CL.US,D,19780921,000000,0.42177,0.429551,0.42177,0.429551,831322.1987937,0
+CL.US,D,19780922,000000,0.429551,0.429551,0.42177,0.425719,1635285.4135821,0
+CL.US,D,19780925,000000,0.425719,0.429551,0.42177,0.42177,984959.88258066,0
+CL.US,D,19780926,000000,0.42177,0.425719,0.418196,0.418196,1445872.9339415,0
+CL.US,D,19780927,000000,0.418196,0.42177,0.414344,0.418196,951283.46965719,0
+CL.US,D,19780928,000000,0.418196,0.418196,0.414344,0.414344,1098606.7627251,0
+CL.US,D,19780929,000000,0.414344,0.418196,0.414344,0.418196,951283.46965719,0
+CL.US,D,19781002,000000,0.418196,0.425719,0.414344,0.42177,1269082.1466074,0
+CL.US,D,19781003,000000,0.42177,0.425719,0.42177,0.42177,553515.33821908,0
+CL.US,D,19781004,000000,0.42177,0.42177,0.418196,0.42177,1751036.7530553,0
+CL.US,D,19781005,000000,0.42177,0.425719,0.42177,0.42177,879733.87794989,0
+CL.US,D,19781006,000000,0.42177,0.42177,0.410651,0.410651,1136489.0561067,0
+CL.US,D,19781009,000000,0.410651,0.414344,0.410651,0.414344,909193.2703515,0
+CL.US,D,19781010,000000,0.414344,0.418196,0.410651,0.410651,2064626.5113482,0
+CL.US,D,19781011,000000,0.410651,0.414344,0.406741,0.414344,732405.52121653,0
+CL.US,D,19781012,000000,0.414344,0.414344,0.402909,0.406741,1201731.3462266,0
+CL.US,D,19781013,000000,0.406741,0.406741,0.402909,0.402909,936551.24162371,0
+CL.US,D,19781016,000000,0.402909,0.410651,0.402909,0.402909,1950976.5930044,0
+CL.US,D,19781017,000000,0.402909,0.402909,0.395326,0.395326,1517425.5638481,0
+CL.US,D,19781018,000000,0.395326,0.399039,0.387723,0.391486,1879417.8866995,0
+CL.US,D,19781019,000000,0.395326,0.395326,0.383941,0.387723,1969914.701496,0
+CL.US,D,19781020,000000,0.383941,0.383941,0.376289,0.380081,1475333.3390762,0
+CL.US,D,19781023,000000,0.380081,0.383941,0.376289,0.376289,1828910.8628123,0
+CL.US,D,19781024,000000,0.376289,0.376289,0.376289,0.376289,2039369.9612054,0
+CL.US,D,19781025,000000,0.376289,0.376289,0.368666,0.372507,1593188.1251449,0
+CL.US,D,19781026,000000,0.372507,0.372507,0.368666,0.368666,1883628.8308229,0
+CL.US,D,19781027,000000,0.368666,0.368666,0.364874,0.364874,1748932.2937266,0
+CL.US,D,19781030,000000,0.364874,0.368666,0.353548,0.368666,1340638.8274462,0
+CL.US,D,19781031,000000,0.364874,0.364874,0.35731,0.35731,984959.88258066,0
+CL.US,D,19781101,000000,0.35731,0.372507,0.35731,0.372507,2064626.5113482,0
+CL.US,D,19781102,000000,0.368666,0.368666,0.361102,0.368666,791329.36968512,0
+CL.US,D,19781103,000000,0.368666,0.372507,0.364874,0.364874,1020735.6911674,0
+CL.US,D,19781106,000000,0.364874,0.376289,0.364874,0.372507,1959396.4557851,0
+CL.US,D,19781107,000000,0.372507,0.372507,0.368666,0.372507,1031264.064209,0
+CL.US,D,19781108,000000,0.372507,0.376289,0.368666,0.376289,1681581.4933459,0
+CL.US,D,19781109,000000,0.376289,0.380081,0.372507,0.376289,3367385.0708789,0
+CL.US,D,19781110,000000,0.376289,0.376289,0.376289,0.376289,1260661.2710936,0
+CL.US,D,19781113,000000,0.376289,0.376289,0.364874,0.364874,5070016.2211765,0
+CL.US,D,19781114,000000,0.364874,0.364874,0.35731,0.35731,1001793.5317436,0
+CL.US,D,19781115,000000,0.35731,0.361102,0.353548,0.35731,1957289.9709903,0
+CL.US,D,19781116,000000,0.35731,0.364874,0.35731,0.361102,3424202.4345528,0
+CL.US,D,19781117,000000,0.361102,0.361102,0.35731,0.361102,1149120.8757439,0
+CL.US,D,19781120,000000,0.361102,0.361102,0.35731,0.35731,2601300.0985397,0
+CL.US,D,19781121,000000,0.35731,0.361102,0.35731,0.35731,904985.36442731,0
+CL.US,D,19781122,000000,0.35731,0.361102,0.349687,0.35731,1692109.8663874,0
+CL.US,D,19781124,000000,0.35731,0.361102,0.35731,0.35731,711359.91519715,0
+CL.US,D,19781127,000000,0.35731,0.368666,0.35731,0.35731,1189103.5775217,0
+CL.US,D,19781128,000000,0.35731,0.361102,0.35731,0.35731,877627.39315511,0
+CL.US,D,19781129,000000,0.35731,0.35731,0.35731,0.35731,3081153.2838583,0
+CL.US,D,19781130,000000,0.35731,0.35731,0.353548,0.35731,1416401.388743,0
+CL.US,D,19781201,000000,0.35731,0.361102,0.353548,0.361102,1115443.4500873,0
+CL.US,D,19781204,000000,0.361102,0.364874,0.35731,0.364874,2660235.0870722,0
+CL.US,D,19781205,000000,0.364874,0.364874,0.35731,0.364874,2129866.7760018,0
+CL.US,D,19781206,000000,0.364874,0.364874,0.35731,0.361102,1344850.7843027,0
+CL.US,D,19781207,000000,0.361102,0.361102,0.35731,0.35731,1877314.4401039,0
+CL.US,D,19781208,000000,0.35731,0.35731,0.349687,0.349687,2380320.7289697,0
+CL.US,D,19781211,000000,0.349687,0.353548,0.349687,0.349687,1083873.5219586,0
+CL.US,D,19781212,000000,0.349687,0.353548,0.349687,0.349687,1222778.9777121,0
+CL.US,D,19781213,000000,0.349687,0.353548,0.349687,0.349687,1022843.1886953,0
+CL.US,D,19781214,000000,0.349687,0.349687,0.342153,0.345827,1976231.1176811,0
+CL.US,D,19781215,000000,0.345827,0.349687,0.342153,0.345827,2527638.9583723,0
+CL.US,D,19781218,000000,0.345827,0.345827,0.33451,0.342153,1965707.8083048,0
+CL.US,D,19781219,000000,0.342153,0.345827,0.338273,0.342153,1081773.1135623,0
+CL.US,D,19781220,000000,0.342153,0.345827,0.33451,0.342153,1469021.9865565,0
+CL.US,D,19781221,000000,0.342153,0.342153,0.338273,0.338273,3430520.876204,0
+CL.US,D,19781222,000000,0.338273,0.353548,0.338273,0.349687,1416401.388743,0
+CL.US,D,19781226,000000,0.349687,0.353548,0.345827,0.349687,1216472.6888577,0
+CL.US,D,19781227,000000,0.349687,0.349687,0.342153,0.349687,2565531.3790846,0
+CL.US,D,19781228,000000,0.349687,0.349687,0.342153,0.345827,1643705.2763628,0
+CL.US,D,19781229,000000,0.345827,0.349687,0.342153,0.345827,1860476.7400087,0
+CL.US,D,19790102,000000,0.345827,0.349687,0.342153,0.349687,902878.87963253,0
+CL.US,D,19790103,000000,0.349687,0.35731,0.349687,0.353548,1999386.2466945,0
+CL.US,D,19790104,000000,0.35731,0.368666,0.35731,0.364874,3112720.1737877,0
+CL.US,D,19790105,000000,0.364874,0.372507,0.35731,0.368666,1944661.1895524,0
+CL.US,D,19790108,000000,0.368666,0.368666,0.364874,0.368666,955496.43924675,0
+CL.US,D,19790109,000000,0.368666,0.376289,0.368666,0.376289,2860173.9142883,0
+CL.US,D,19790110,000000,0.372507,0.372507,0.368666,0.372507,732405.52121653,0
+CL.US,D,19790111,000000,0.372507,0.376289,0.368666,0.372507,1355375.1064119,0
+CL.US,D,19790112,000000,0.372507,0.383941,0.368666,0.372507,1866793.1561938,0
+CL.US,D,19790115,000000,0.372507,0.383941,0.372507,0.380081,1170166.4817632,0
+CL.US,D,19790116,000000,0.380081,0.383941,0.380081,0.380081,2098294.822407,0
+CL.US,D,19790117,000000,0.380081,0.383941,0.376289,0.383941,761870.99001658,0
+CL.US,D,19790118,000000,0.383941,0.395326,0.383941,0.391486,2786509.7359216,0
+CL.US,D,19790119,000000,0.395326,0.402909,0.387723,0.402909,1793126.952361,0
+CL.US,D,19790122,000000,0.402909,0.406741,0.387723,0.406741,1485855.6357194,0
+CL.US,D,19790123,000000,0.406741,0.406741,0.399039,0.402909,1269082.1466074,0
+CL.US,D,19790124,000000,0.402909,0.406741,0.399039,0.402909,3752525.4336122,0
+CL.US,D,19790125,000000,0.402909,0.410651,0.395326,0.410651,2906471.0067851,0
+CL.US,D,19790126,000000,0.410651,0.414344,0.410651,0.410651,2950669.7163516,0
+CL.US,D,19790129,000000,0.410651,0.410651,0.402909,0.410651,825010.84627396,0
+CL.US,D,19790130,000000,0.406741,0.406741,0.399039,0.399039,1755245.6717125,0
+CL.US,D,19790131,000000,0.399039,0.402909,0.391486,0.402909,1578461.9735099,0
+CL.US,D,19790201,000000,0.399039,0.399039,0.391486,0.395326,604021.34937314,0
+CL.US,D,19790202,000000,0.395326,0.395326,0.383941,0.383941,1104921.1534442,0
+CL.US,D,19790205,000000,0.383941,0.387723,0.383941,0.383941,961806.77903342,0
+CL.US,D,19790206,000000,0.383941,0.402909,0.383941,0.383941,1096503.3161296,0
+CL.US,D,19790207,000000,0.383941,0.387723,0.376289,0.376289,1168059.9969685,0
+CL.US,D,19790208,000000,0.376289,0.376289,0.372507,0.376289,1999386.2466945,0
+CL.US,D,19790209,000000,0.376289,0.376289,0.368666,0.376289,490370.41829633,0
+CL.US,D,19790212,000000,0.376289,0.376289,0.368666,0.376289,633487.83090628,0
+CL.US,D,19790213,000000,0.376289,0.380081,0.372507,0.380081,717672.28044996,0
+CL.US,D,19790214,000000,0.380081,0.380081,0.376289,0.376289,667160.19289744,0
+CL.US,D,19790215,000000,0.376289,0.380081,0.368666,0.380081,1203833.7800891,0
+CL.US,D,19790216,000000,0.380081,0.380081,0.376289,0.376289,353577.52373609,0
+CL.US,D,19790220,000000,0.376289,0.376289,0.368666,0.368666,2607616.5147248,0
+CL.US,D,19790221,000000,0.368666,0.372507,0.361102,0.364874,1746830.8725973,0
+CL.US,D,19790222,000000,0.361102,0.361102,0.353548,0.353548,1532158.8046146,0
+CL.US,D,19790223,000000,0.353548,0.35731,0.353548,0.35731,1168059.9969685,0
+CL.US,D,19790226,000000,0.35731,0.368666,0.35731,0.364874,1469021.9865565,0
+CL.US,D,19790227,000000,0.361102,0.361102,0.35731,0.35731,915503.61013817,0
+CL.US,D,19790228,000000,0.35731,0.35731,0.35731,0.35731,841843.48270379,0
+CL.US,D,19790301,000000,0.35731,0.364874,0.35731,0.361102,806063.62318476,0
+CL.US,D,19790302,000000,0.361102,0.361102,0.35731,0.35731,978650.55552706,0
+CL.US,D,19790305,000000,0.35731,0.364874,0.35731,0.361102,2527638.9583723,0
+CL.US,D,19790306,000000,0.361102,0.364874,0.35731,0.35731,822909.42514455,0
+CL.US,D,19790307,000000,0.35731,0.368666,0.35731,0.368666,1809962.6269901,0
+CL.US,D,19790308,000000,0.368666,0.368666,0.361102,0.368666,871304.90057154,0
+CL.US,D,19790309,000000,0.368666,0.376289,0.368666,0.368666,2525532.4735775,0
+CL.US,D,19790312,000000,0.368666,0.368666,0.364874,0.364874,1612131.2973018,0
+CL.US,D,19790313,000000,0.364874,0.368666,0.361102,0.361102,778706.66464564,0
+CL.US,D,19790314,000000,0.361102,0.364874,0.361102,0.364874,648219.04620669,0
+CL.US,D,19790315,000000,0.364874,0.364874,0.35731,0.35731,793435.8544799,0
+CL.US,D,19790316,000000,0.35731,0.368666,0.35731,0.368666,3234797.0440437,0
+CL.US,D,19790319,000000,0.368666,0.376289,0.368666,0.376289,2325594.6590945,0
+CL.US,D,19790320,000000,0.376289,0.376289,0.368666,0.368666,768183.35526941,0
+CL.US,D,19790321,000000,0.368666,0.372507,0.364874,0.372507,942869.68327496,0
+CL.US,D,19790322,000000,0.372507,0.372507,0.368666,0.368666,1509006.7138005,0
+CL.US,D,19790323,000000,0.368666,0.368666,0.35731,0.35731,2538164.2932147,0
+CL.US,D,19790326,000000,0.35731,0.361102,0.35731,0.35731,806063.62318476,0
+CL.US,D,19790327,000000,0.35731,0.35731,0.353548,0.35731,698729.10829306,0
+CL.US,D,19790328,000000,0.35731,0.364874,0.353548,0.35731,4364964.6202999,0
+CL.US,D,19790329,000000,0.35731,0.35731,0.349687,0.35731,1487967.1841796,0
+CL.US,D,19790330,000000,0.35731,0.35731,0.349687,0.349687,1123862.3001349,0
+CL.US,D,19790402,000000,0.349687,0.353548,0.349687,0.349687,3453670.9415521,0
+CL.US,D,19790403,000000,0.349687,0.364874,0.349687,0.35731,2712841.5066226,0
+CL.US,D,19790404,000000,0.35731,0.364874,0.35731,0.361102,1572145.5573248,0
+CL.US,D,19790405,000000,0.361102,0.364874,0.35731,0.361102,1456391.1796524,0
+CL.US,D,19790406,000000,0.364874,0.368666,0.364874,0.368666,4221855.3095546,0
+CL.US,D,19790409,000000,0.368666,0.368666,0.364874,0.368666,4270259.8995792,0
+CL.US,D,19790410,000000,0.368666,0.376289,0.368666,0.376289,3159021.3172169,0
+CL.US,D,19790411,000000,0.376289,0.380081,0.368666,0.372507,1944661.1895524,0
+CL.US,D,19790412,000000,0.372507,0.372507,0.368666,0.368666,2195115.1425201,0
+CL.US,D,19790416,000000,0.368666,0.368666,0.364874,0.368666,1382730.0394849,0
+CL.US,D,19790417,000000,0.368666,0.376289,0.368666,0.372507,1264877.2788824,0
+CL.US,D,19790418,000000,0.376289,0.383941,0.376289,0.380081,1414298.9548806,0
+CL.US,D,19790419,000000,0.387723,0.402909,0.380081,0.387723,1513220.6961231,0
+CL.US,D,19790420,000000,0.387723,0.387723,0.383941,0.387723,1681581.4933459,0
+CL.US,D,19790423,000000,0.387723,0.395326,0.387723,0.387723,627180.52931883,0
+CL.US,D,19790424,000000,0.387723,0.395326,0.387723,0.387723,1125966.7594635,0
+CL.US,D,19790425,000000,0.387723,0.395326,0.387723,0.395326,1125966.7594635,0
+CL.US,D,19790426,000000,0.395326,0.395326,0.391486,0.391486,1727882.636775,0
+CL.US,D,19790427,000000,0.391486,0.391486,0.387723,0.387723,833421.59445696,0
+CL.US,D,19790430,000000,0.387723,0.395326,0.387723,0.391486,2376107.7593801,0
+CL.US,D,19790501,000000,0.391486,0.395326,0.387723,0.391486,987063.32917622,0
+CL.US,D,19790502,000000,0.391486,0.395326,0.387723,0.395326,1205944.3158161,0
+CL.US,D,19790503,000000,0.395326,0.395326,0.391486,0.391486,1565831.1666058,0
+CL.US,D,19790504,000000,0.391486,0.395326,0.387723,0.387723,3161127.8020117,0
+CL.US,D,19790507,000000,0.387723,0.387723,0.372507,0.376289,688206.81164991,0
+CL.US,D,19790508,000000,0.376289,0.376289,0.372507,0.376289,1178589.3827431,0
+CL.US,D,19790509,000000,0.376289,0.380081,0.376289,0.376289,1795228.3734904,0
+CL.US,D,19790510,000000,0.376289,0.376289,0.372507,0.376289,1033362.4471392,0
+CL.US,D,19790511,000000,0.376289,0.376289,0.353548,0.364874,1279608.4941828,0
+CL.US,D,19790514,000000,0.364874,0.364874,0.353548,0.353548,2003592.1271524,0
+CL.US,D,19790515,000000,0.35731,0.361102,0.35731,0.35731,1037575.4167288,0
+CL.US,D,19790516,000000,0.35731,0.361102,0.35731,0.361102,1334331.5258587,0
+CL.US,D,19790517,000000,0.361102,0.361102,0.361102,0.361102,1039677.8505913,0
+CL.US,D,19790518,000000,0.361102,0.376289,0.35731,0.361102,789234.02495416,0
+CL.US,D,19790521,000000,0.361102,0.361102,0.353548,0.361102,589289.12133965,0
+CL.US,D,19790522,000000,0.361102,0.364874,0.35731,0.364874,1241719.1116698,0
+CL.US,D,19790523,000000,0.364874,0.364874,0.361102,0.361102,429338.05956681,0
+CL.US,D,19790524,000000,0.361102,0.361102,0.35731,0.35731,370412.18563206,0
+CL.US,D,19790525,000000,0.35731,0.361102,0.35731,0.35731,888146.65159904,0
+CL.US,D,19790529,000000,0.35731,0.361102,0.353548,0.35731,753455.17816821,0
+CL.US,D,19790530,000000,0.353548,0.353548,0.349687,0.349687,1908882.3427665,0
+CL.US,D,19790531,000000,0.349687,0.349687,0.349687,0.349687,904985.36442731,0
+CL.US,D,19790601,000000,0.349687,0.349687,0.345827,0.345827,1862584.2375365,0
+CL.US,D,19790604,000000,0.345827,0.349687,0.342153,0.349687,976536.98160077,0
+CL.US,D,19790605,000000,0.349687,0.353548,0.345827,0.349687,1675272.1662923,0
+CL.US,D,19790606,000000,0.349687,0.349687,0.349687,0.349687,989166.77577177,0
+CL.US,D,19790607,000000,0.349687,0.353548,0.349687,0.349687,825010.84627396,0
+CL.US,D,19790608,000000,0.349687,0.349687,0.349687,0.349687,1035470.9574001,0
+CL.US,D,19790611,000000,0.349687,0.349687,0.349687,0.349687,883937.73294177,0
+CL.US,D,19790612,000000,0.349687,0.35731,0.349687,0.35731,1671062.234902,0
+CL.US,D,19790613,000000,0.35731,0.361102,0.353548,0.35731,1252243.4337791,0
+CL.US,D,19790614,000000,0.35731,0.35731,0.349687,0.353548,2174064.4728355,0
+CL.US,D,19790615,000000,0.353548,0.353548,0.349687,0.349687,637695.73683046,0
+CL.US,D,19790618,000000,0.349687,0.353548,0.349687,0.349687,858680.1700659,0
+CL.US,D,19790619,000000,0.349687,0.349687,0.349687,0.349687,1637389.8729107,0
+CL.US,D,19790620,000000,0.349687,0.349687,0.345827,0.349687,1447975.367804,0
+CL.US,D,19790621,000000,0.349687,0.349687,0.342153,0.345827,1687896.8967979,0
+CL.US,D,19790622,000000,0.345827,0.345827,0.342153,0.345827,1239619.7160065,0
+CL.US,D,19790625,000000,0.345827,0.345827,0.342153,0.342153,801858.7554598,0
+CL.US,D,19790626,000000,0.342153,0.342153,0.342153,0.342153,1260661.2710936,0
+CL.US,D,19790627,000000,0.342153,0.342153,0.342153,0.342153,1561629.3370801,0
+CL.US,D,19790628,000000,0.342153,0.345827,0.342153,0.342153,532466.69400047,0
+CL.US,D,19790629,000000,0.342153,0.345827,0.342153,0.342153,1694212.3002499,0
+CL.US,D,19790702,000000,0.342153,0.342153,0.338273,0.342153,4221855.3095546,0
+CL.US,D,19790703,000000,0.342153,0.349687,0.342153,0.345827,2658128.6022774,0
+CL.US,D,19790705,000000,0.345827,0.349687,0.342153,0.349687,715566.80838825,0
+CL.US,D,19790706,000000,0.349687,0.353548,0.349687,0.353548,1559518.8013529,0
+CL.US,D,19790709,000000,0.353548,0.364874,0.353548,0.35731,1092298.4484047,0
+CL.US,D,19790710,000000,0.35731,0.361102,0.353548,0.361102,1538472.1826005,0
+CL.US,D,19790711,000000,0.35731,0.35731,0.349687,0.35731,871304.90057154,0
+CL.US,D,19790712,000000,0.35731,0.35731,0.349687,0.353548,1315380.2518372,0
+CL.US,D,19790713,000000,0.353548,0.35731,0.349687,0.353548,995483.19195689,0
+CL.US,D,19790716,000000,0.353548,0.35731,0.353548,0.35731,486170.61423673,0
+CL.US,D,19790717,000000,0.353548,0.353548,0.349687,0.349687,1323803.1528171,0
+CL.US,D,19790718,000000,0.349687,0.349687,0.345827,0.349687,4733273.3593363,0
+CL.US,D,19790719,000000,0.353548,0.35731,0.353548,0.35731,1193316.5471112,0
+CL.US,D,19790720,000000,0.35731,0.361102,0.353548,0.361102,654535.46239181,0
+CL.US,D,19790723,000000,0.35731,0.35731,0.353548,0.35731,930243.94003626,0
+CL.US,D,19790724,000000,0.35731,0.35731,0.353548,0.353548,547191.83290244,0
+CL.US,D,19790725,000000,0.353548,0.364874,0.353548,0.361102,1677376.6256209,0
+CL.US,D,19790726,000000,0.361102,0.361102,0.353548,0.361102,1193316.5471112,0
+CL.US,D,19790727,000000,0.361102,0.361102,0.353548,0.361102,936551.24162371,0
+CL.US,D,19790730,000000,0.361102,0.361102,0.35731,0.361102,984959.88258066,0
+CL.US,D,19790731,000000,0.361102,0.364874,0.349687,0.361102,1599508.5922623,0
+CL.US,D,19790801,000000,0.361102,0.361102,0.353548,0.361102,2956986.1325367,0
+CL.US,D,19790802,000000,0.361102,0.361102,0.353548,0.35731,681894.44639708,0
+CL.US,D,19790803,000000,0.35731,0.361102,0.353548,0.35731,3253724.0124714,0
+CL.US,D,19790806,000000,0.35731,0.35731,0.353548,0.35731,2748624.4043408,0
+CL.US,D,19790807,000000,0.35731,0.361102,0.353548,0.35731,1498484.4171573,0
+CL.US,D,19790808,000000,0.35731,0.361102,0.35731,0.361102,1323803.1528171,0
+CL.US,D,19790809,000000,0.361102,0.361102,0.353548,0.35731,1313278.8307078,0
+CL.US,D,19790810,000000,0.35731,0.364874,0.353548,0.364874,2222467.0373939,0
+CL.US,D,19790813,000000,0.372507,0.383941,0.372507,0.383941,1961499.9023807,0
+CL.US,D,19790814,000000,0.383941,0.383941,0.376289,0.380081,2439248.6283705,0
+CL.US,D,19790815,000000,0.380081,0.387723,0.380081,0.387723,1896255.5867946,0
+CL.US,D,19790816,000000,0.387723,0.391486,0.380081,0.380081,2054102.1892389,0
+CL.US,D,19790817,000000,0.380081,0.387723,0.380081,0.380081,1744726.4132687,0
+CL.US,D,19790820,000000,0.380081,0.387723,0.380081,0.383941,955496.43924675,0
+CL.US,D,19790821,000000,0.383941,0.410651,0.380081,0.410651,23921036.757439,0
+CL.US,D,19790822,000000,0.402909,0.402909,0.395326,0.399039,13301159.231631,0
+CL.US,D,19790823,000000,0.399039,0.399039,0.391486,0.399039,4644879.9911355,0
+CL.US,D,19790824,000000,0.399039,0.402909,0.391486,0.402909,2047789.8239861,0
+CL.US,D,19790827,000000,0.402909,0.406741,0.399039,0.402909,1591090.7549478,0
+CL.US,D,19790828,000000,0.402909,0.406741,0.399039,0.399039,867099.02011351,0
+CL.US,D,19790829,000000,0.399039,0.399039,0.391486,0.391486,2054102.1892389,0
+CL.US,D,19790830,000000,0.391486,0.399039,0.391486,0.399039,4108206.4039439,0
+CL.US,D,19790831,000000,0.399039,0.399039,0.395326,0.395326,818692.4046227,0
+CL.US,D,19790904,000000,0.395326,0.395326,0.380081,0.383941,1447975.367804,0
+CL.US,D,19790905,000000,0.380081,0.380081,0.372507,0.376289,1330114.5053368,0
+CL.US,D,19790906,000000,0.376289,0.376289,0.372507,0.372507,2281397.9749941,0
+CL.US,D,19790907,000000,0.372507,0.372507,0.368666,0.372507,580873.30949127,0
+CL.US,D,19790910,000000,0.372507,0.372507,0.364874,0.372507,1934140.9183754,0
+CL.US,D,19790911,000000,0.372507,0.372507,0.361102,0.368666,2458189.7750613,0
+CL.US,D,19790912,000000,0.368666,0.372507,0.364874,0.372507,825010.84627396,0
+CL.US,D,19790913,000000,0.372507,0.380081,0.372507,0.380081,1788925.1228352,0
+CL.US,D,19790914,000000,0.380081,0.383941,0.380081,0.383941,1637389.8729107,0
+CL.US,D,19790917,000000,0.383941,0.391486,0.380081,0.391486,1532158.8046146,0
+CL.US,D,19790918,000000,0.391486,0.391486,0.387723,0.391486,2117239.007297,0
+CL.US,D,19790919,000000,0.383941,0.383941,0.376289,0.380081,778706.66464564,0
+CL.US,D,19790920,000000,0.380081,0.380081,0.376289,0.380081,732405.52121653,0
+CL.US,D,19790921,000000,0.380081,0.383941,0.376289,0.376289,1229095.3938972,0
+CL.US,D,19790924,000000,0.376289,0.380081,0.372507,0.372507,2146700.4251648,0
+CL.US,D,19790925,000000,0.372507,0.376289,0.372507,0.372507,1210153.2344734,0
+CL.US,D,19790926,000000,0.372507,0.376289,0.372507,0.376289,787129.56562553,0
+CL.US,D,19790927,000000,0.372507,0.372507,0.368666,0.368666,825010.84627396,0
+CL.US,D,19790928,000000,0.368666,0.368666,0.353548,0.35731,1561629.3370801,0
+CL.US,D,19791001,000000,0.35731,0.361102,0.353548,0.35731,1008110.9606618,0
+CL.US,D,19791002,000000,0.35731,0.361102,0.349687,0.35731,1010214.4072573,0
+CL.US,D,19791003,000000,0.35731,0.364874,0.35731,0.361102,1332220.9901316,0
+CL.US,D,19791004,000000,0.361102,0.364874,0.361102,0.361102,938651.65002004,0
+CL.US,D,19791005,000000,0.361102,0.372507,0.361102,0.364874,1603716.4981866,0
+CL.US,D,19791008,000000,0.364874,0.368666,0.35731,0.361102,1816281.0686413,0
+CL.US,D,19791009,000000,0.361102,0.361102,0.353548,0.361102,2136181.1667209,0
+CL.US,D,19791010,000000,0.361102,0.361102,0.349687,0.353548,1803659.3763349,0
+CL.US,D,19791011,000000,0.353548,0.35731,0.353548,0.353548,1208050.8006109,0
+CL.US,D,19791012,000000,0.353548,0.361102,0.353548,0.353548,2411886.606166,0
+CL.US,D,19791015,000000,0.353548,0.353548,0.338273,0.342153,2571841.7188712,0
+CL.US,D,19791016,000000,0.342153,0.361102,0.338273,0.342153,972331.10114272,0
+CL.US,D,19791017,000000,0.345827,0.353548,0.345827,0.349687,795541.32654161,0
+CL.US,D,19791018,000000,0.349687,0.35731,0.345827,0.349687,2851753.0387745,0
+CL.US,D,19791019,000000,0.349687,0.349687,0.33451,0.33451,1147016.4164152,0
+CL.US,D,19791022,000000,0.33451,0.338273,0.330699,0.33451,1235408.7718831,0
+CL.US,D,19791023,000000,0.338273,0.345827,0.338273,0.342153,1328010.0460082,0
+CL.US,D,19791024,000000,0.342153,0.342153,0.338273,0.342153,877627.39315511,0
+CL.US,D,19791025,000000,0.342153,0.342153,0.338273,0.342153,1233304.3125544,0
+CL.US,D,19791026,000000,0.342153,0.342153,0.33451,0.33451,928133.40430917,0
+CL.US,D,19791029,000000,0.33451,0.33451,0.326898,0.326898,1125966.7594635,0
+CL.US,D,19791030,000000,0.326898,0.33451,0.323067,0.330699,1260661.2710936,0
+CL.US,D,19791031,000000,0.330699,0.330699,0.315532,0.315532,1353266.5961511,0
+CL.US,D,19791101,000000,0.315532,0.315532,0.30788,0.311672,5434108.9524242,0
+CL.US,D,19791102,000000,0.311672,0.311672,0.311672,0.311672,2155124.3388777,0
+CL.US,D,19791105,000000,0.311672,0.311672,0.30788,0.30788,1763668.5726925,0
+CL.US,D,19791106,000000,0.30788,0.311672,0.30788,0.311672,673474.58361641,0
+CL.US,D,19791107,000000,0.311672,0.311672,0.30788,0.30788,673474.58361641,0
+CL.US,D,19791108,000000,0.30788,0.311672,0.30788,0.311672,932341.31023337,0
+CL.US,D,19791109,000000,0.311672,0.311672,0.30788,0.30788,812379.02663681,0
+CL.US,D,19791112,000000,0.30788,0.311672,0.30788,0.311672,886041.17953733,0
+CL.US,D,19791113,000000,0.311672,0.311672,0.30788,0.30788,1734203.1038924,0
+CL.US,D,19791114,000000,0.30788,0.30788,0.304009,0.304009,3403158.8539995,0
+CL.US,D,19791115,000000,0.304009,0.315532,0.304009,0.311672,5406749.9684189,0
+CL.US,D,19791116,000000,0.311672,0.319285,0.311672,0.315532,1435350.6372983,0
+CL.US,D,19791119,000000,0.315532,0.319285,0.311672,0.315532,1637389.8729107,0
+CL.US,D,19791120,000000,0.315532,0.315532,0.311672,0.311672,1254347.8931077,0
+CL.US,D,19791121,000000,0.311672,0.311672,0.30788,0.30788,4223959.7688832,0
+CL.US,D,19791123,000000,0.30788,0.311672,0.30788,0.311672,791329.36968512,0
+CL.US,D,19791126,000000,0.311672,0.319285,0.311672,0.315532,3859859.948504,0
+CL.US,D,19791127,000000,0.319285,0.326898,0.319285,0.323067,2910677.8999762,0
+CL.US,D,19791128,000000,0.323067,0.330699,0.323067,0.330699,8302698.6785608,0
+CL.US,D,19791129,000000,0.330699,0.33451,0.330699,0.33451,2733890.1508412,0
+CL.US,D,19791130,000000,0.33451,0.33451,0.330699,0.33451,803960.1765892,0
+CL.US,D,19791203,000000,0.33451,0.33451,0.323067,0.33451,1233304.3125544,0
+CL.US,D,19791204,000000,0.33451,0.33451,0.326898,0.326898,2110928.6675104,0
+CL.US,D,19791205,000000,0.326898,0.33451,0.326898,0.326898,2344538.8439845,0
+CL.US,D,19791206,000000,0.326898,0.33451,0.323067,0.33451,2319285.3320409,0
+CL.US,D,19791207,000000,0.33451,0.33451,0.323067,0.323067,1439548.4158918,0
+CL.US,D,19791210,000000,0.323067,0.330699,0.323067,0.330699,2228787.5045114,0
+CL.US,D,19791211,000000,0.330699,0.33451,0.323067,0.326898,1831014.3094079,0
+CL.US,D,19791212,000000,0.326898,0.326898,0.323067,0.323067,1285918.8339695,0
+CL.US,D,19791213,000000,0.323067,0.326898,0.323067,0.323067,1502696.3740138,0
+CL.US,D,19791214,000000,0.323067,0.330699,0.323067,0.326898,1492170.0264383,0
+CL.US,D,19791217,000000,0.326898,0.338273,0.323067,0.330699,2458189.7750613,0
+CL.US,D,19791218,000000,0.330699,0.33451,0.326898,0.33451,2319285.3320409,0
+CL.US,D,19791219,000000,0.330699,0.330699,0.323067,0.330699,1944661.1895524,0
+CL.US,D,19791220,000000,0.330699,0.33451,0.323067,0.323067,1957289.9709903,0
+CL.US,D,19791221,000000,0.323067,0.326898,0.319285,0.323067,1706841.0816879,0
+CL.US,D,19791224,000000,0.323067,0.323067,0.315532,0.323067,1104921.1534442,0
+CL.US,D,19791226,000000,0.323067,0.330699,0.323067,0.323067,774494.70778915,0
+CL.US,D,19791227,000000,0.323067,0.326898,0.323067,0.323067,2352962.7576975,0
+CL.US,D,19791228,000000,0.323067,0.323067,0.319285,0.323067,1618448.7262201,0
+CL.US,D,19791231,000000,0.323067,0.323067,0.319285,0.319285,2601300.0985397,0
+CL.US,D,19800102,000000,0.319285,0.323067,0.311672,0.311672,1746830.8725973,0
+CL.US,D,19800103,000000,0.311672,0.311672,0.30788,0.311672,1818389.5789022,0
+CL.US,D,19800104,000000,0.311672,0.311672,0.311672,0.311672,1132286.2138479,0
+CL.US,D,19800107,000000,0.311672,0.311672,0.304009,0.30788,6122325.8914049,0
+CL.US,D,19800108,000000,0.30788,0.315532,0.30788,0.315532,1153323.7180027,0
+CL.US,D,19800109,000000,0.315532,0.330699,0.315532,0.323067,2310865.4692603,0
+CL.US,D,19800110,000000,0.323067,0.323067,0.315532,0.323067,1405881.117566,0
+CL.US,D,19800111,000000,0.323067,0.323067,0.311672,0.311672,3887213.8688438,0
+CL.US,D,19800114,000000,0.311672,0.311672,0.304009,0.304009,5072117.642306,0
+CL.US,D,19800115,000000,0.304009,0.311672,0.292633,0.304009,5095267.7076539,0
+CL.US,D,19800116,000000,0.304009,0.311672,0.304009,0.304009,2218264.1951351,0
+CL.US,D,19800117,000000,0.304009,0.30788,0.300346,0.300346,10645137.114149,0
+CL.US,D,19800118,000000,0.300346,0.30788,0.300346,0.30788,3091674.5677683,0
+CL.US,D,19800121,000000,0.315532,0.319285,0.304009,0.319285,2769666.972161,0
+CL.US,D,19800122,000000,0.315532,0.315532,0.30788,0.311672,3944047.4362469,0
+CL.US,D,19800123,000000,0.311672,0.315532,0.30788,0.315532,3007490.1182246,0
+CL.US,D,19800124,000000,0.315532,0.315532,0.311672,0.315532,2763353.594175,0
+CL.US,D,19800125,000000,0.315532,0.315532,0.30788,0.315532,2228787.5045114,0
+CL.US,D,19800128,000000,0.315532,0.323067,0.315532,0.323067,2026744.2179667,0
+CL.US,D,19800129,000000,0.323067,0.326898,0.315532,0.315532,2024636.7204388,0
+CL.US,D,19800130,000000,0.315532,0.319285,0.315532,0.319285,1050196.0963021,0
+CL.US,D,19800131,000000,0.319285,0.319285,0.311672,0.311672,1776289.2522658,0
+CL.US,D,19800201,000000,0.311672,0.315532,0.30788,0.315532,2195115.1425201,0
+CL.US,D,19800204,000000,0.315532,0.315532,0.311672,0.311672,1980444.0872707,0
+CL.US,D,19800205,000000,0.311672,0.315532,0.30788,0.315532,1645806.6974923,0
+CL.US,D,19800206,000000,0.315532,0.315532,0.311672,0.315532,2251936.5571263,0
+CL.US,D,19800207,000000,0.315532,0.338273,0.315532,0.315532,3622043.8915717,0
+CL.US,D,19800208,000000,0.315532,0.315532,0.304009,0.311672,2081465.2241764,0
+CL.US,D,19800211,000000,0.311672,0.315532,0.300346,0.304009,7894407.2377465,0
+CL.US,D,19800212,000000,0.304009,0.304009,0.300346,0.304009,4895329.893171,0
+CL.US,D,19800213,000000,0.304009,0.311672,0.292633,0.300346,23899986.087754,0
+CL.US,D,19800214,000000,0.300346,0.304009,0.296465,0.300346,5695090.2657005,0
+CL.US,D,19800215,000000,0.300346,0.300346,0.292633,0.296465,5916062.5461391,0
+CL.US,D,19800219,000000,0.296465,0.296465,0.292633,0.292633,3550482.1470675,0
+CL.US,D,19800220,000000,0.292633,0.292633,0.285031,0.288891,3278990.6899449,0
+CL.US,D,19800221,000000,0.288891,0.296465,0.285031,0.292633,4274468.8182365,0
+CL.US,D,19800222,000000,0.292633,0.292633,0.288891,0.292633,2725480.4153913,0
+CL.US,D,19800225,000000,0.292633,0.292633,0.285031,0.285031,5509880.6283188,0
+CL.US,D,19800226,000000,0.285031,0.288891,0.281278,0.288891,2763353.594175,0
+CL.US,D,19800227,000000,0.288891,0.292633,0.285031,0.288891,3247419.7490832,0
+CL.US,D,19800228,000000,0.288891,0.292633,0.285031,0.288891,2794923.5223038,0
+CL.US,D,19800229,000000,0.288891,0.300346,0.288891,0.300346,3441046.2110464,0
+CL.US,D,19800303,000000,0.300346,0.304009,0.300346,0.304009,3253724.0124714,0
+CL.US,D,19800304,000000,0.300346,0.300346,0.296465,0.300346,1713155.4724069,0
+CL.US,D,19800305,000000,0.296465,0.296465,0.285031,0.285031,2872794.5938616,0
+CL.US,D,19800306,000000,0.285031,0.288891,0.273715,0.277476,2388735.5280849,0
+CL.US,D,19800307,000000,0.277476,0.281278,0.273715,0.277476,7742868.9496228,0
+CL.US,D,19800310,000000,0.277476,0.281278,0.269883,0.277476,4308147.2566261,0
+CL.US,D,19800311,000000,0.277476,0.281278,0.273715,0.281278,2853851.4217047,0
+CL.US,D,19800312,000000,0.281278,0.281278,0.277476,0.281278,2272976.0867472,0
+CL.US,D,19800313,000000,0.281278,0.285031,0.281278,0.285031,1626870.6144668,0
+CL.US,D,19800314,000000,0.285031,0.285031,0.281278,0.285031,755552.54836532,0
+CL.US,D,19800317,000000,0.285031,0.288891,0.281278,0.281278,1130178.7163201,0
+CL.US,D,19800318,000000,0.281278,0.281278,0.277476,0.281278,1727882.636775,0
+CL.US,D,19800319,000000,0.281278,0.281278,0.269883,0.277476,1513220.6961231,0
+CL.US,D,19800320,000000,0.277476,0.281278,0.269883,0.269883,2382423.1628322,0
+CL.US,D,19800321,000000,0.269883,0.269883,0.262231,0.266072,2272976.0867472,0
+CL.US,D,19800324,000000,0.266072,0.266072,0.254668,0.254668,2018324.3551859,0
+CL.US,D,19800325,000000,0.254668,0.266072,0.247114,0.262231,2889632.2939568,0
+CL.US,D,19800326,000000,0.266072,0.277476,0.266072,0.269883,1711048.9876121,0
+CL.US,D,19800327,000000,0.266072,0.266072,0.247114,0.266072,1647913.182287,0
+CL.US,D,19800328,000000,0.266072,0.277476,0.266072,0.266072,2666553.5287234,0
+CL.US,D,19800331,000000,0.266072,0.269883,0.258459,0.262231,1639489.268574,0
+CL.US,D,19800401,000000,0.262231,0.269883,0.258459,0.269883,2961194.038461,0
+CL.US,D,19800402,000000,0.266072,0.266072,0.258459,0.258459,3765151.1768509,0
+CL.US,D,19800403,000000,0.258459,0.262231,0.258459,0.258459,2634972.4605309,0
+CL.US,D,19800407,000000,0.258459,0.262231,0.258459,0.258459,1871002.0748511,0
+CL.US,D,19800408,000000,0.258459,0.285031,0.254668,0.281278,5215234.0421828,0
+CL.US,D,19800409,000000,0.281278,0.288891,0.277476,0.281278,4072423.5062256,0
+CL.US,D,19800410,000000,0.281278,0.281278,0.273715,0.281278,5613004.1990871,0
+CL.US,D,19800411,000000,0.281278,0.281278,0.273715,0.281278,4686974.2413735,0
+CL.US,D,19800414,000000,0.281278,0.281278,0.277476,0.281278,3340023.0486745,0
+CL.US,D,19800415,000000,0.281278,0.300346,0.281278,0.292633,2094090.9674151,0
+CL.US,D,19800416,000000,0.292633,0.296465,0.277476,0.277476,3367385.0708789,0
+CL.US,D,19800417,000000,0.281278,0.285031,0.281278,0.281278,2184585.7567455,0
+CL.US,D,19800418,000000,0.281278,0.288891,0.281278,0.281278,1085981.0194864,0
+CL.US,D,19800421,000000,0.285031,0.285031,0.273715,0.273715,3171658.2005194,0
+CL.US,D,19800422,000000,0.277476,0.296465,0.277476,0.296465,1799449.4449446,0
+CL.US,D,19800423,000000,0.296465,0.304009,0.292633,0.296465,4508086.0838422,0
+CL.US,D,19800424,000000,0.296465,0.296465,0.292633,0.292633,1647913.182287,0
+CL.US,D,19800425,000000,0.285031,0.285031,0.281278,0.285031,1692109.8663874,0
+CL.US,D,19800428,000000,0.288891,0.296465,0.288891,0.292633,5459365.502567,0
+CL.US,D,19800429,000000,0.292633,0.296465,0.285031,0.292633,2778090.8858739,0
+CL.US,D,19800430,000000,0.292633,0.296465,0.285031,0.292633,2719163.9992062,0
+CL.US,D,19800501,000000,0.292633,0.292633,0.288891,0.292633,5661410.8145779,0
+CL.US,D,19800502,000000,0.288891,0.288891,0.285031,0.285031,6884195.8686884,0
+CL.US,D,19800505,000000,0.292633,0.30788,0.292633,0.30788,7128329.3545388,0
+CL.US,D,19800506,000000,0.30788,0.319285,0.30788,0.319285,3680966.7273072,0
+CL.US,D,19800507,000000,0.319285,0.33451,0.315532,0.33451,15275279.813586,0
+CL.US,D,19800508,000000,0.33451,0.338273,0.326898,0.330699,10645137.114149,0
+CL.US,D,19800509,000000,0.330699,0.330699,0.326898,0.330699,4878493.2058088,0
+CL.US,D,19800512,000000,0.326898,0.326898,0.319285,0.323067,2811761.222399,0
+CL.US,D,19800513,000000,0.323067,0.330699,0.323067,0.326898,2338226.4787317,0
+CL.US,D,19800514,000000,0.326898,0.330699,0.323067,0.330699,16519110.473715,0
+CL.US,D,19800515,000000,0.330699,0.342153,0.330699,0.342153,8273232.1970277,0
+CL.US,D,19800516,000000,0.342153,0.345827,0.338273,0.345827,12913901.244039,0
+CL.US,D,19800519,000000,0.345827,0.345827,0.342153,0.342153,6667409.2140464,0
+CL.US,D,19800520,000000,0.342153,0.342153,0.338273,0.342153,3363174.1267556,0
+CL.US,D,19800521,000000,0.342153,0.342153,0.330699,0.330699,3377902.3038568,0
+CL.US,D,19800522,000000,0.33451,0.342153,0.33451,0.338273,7090445.0356911,0
+CL.US,D,19800523,000000,0.338273,0.345827,0.338273,0.342153,3767257.6616457,0
+CL.US,D,19800527,000000,0.342153,0.342153,0.342153,0.342153,2188799.7390682,0
+CL.US,D,19800528,000000,0.342153,0.342153,0.342153,0.342153,3563114.9794377,0
+CL.US,D,19800529,000000,0.342153,0.342153,0.338273,0.338273,5004770.8928574,0
+CL.US,D,19800530,000000,0.338273,0.342153,0.330699,0.338273,1993070.8432424,0
+CL.US,D,19800602,000000,0.338273,0.338273,0.330699,0.330699,1995170.2389057,0
+CL.US,D,19800603,000000,0.330699,0.330699,0.326898,0.330699,4987934.2054953,0
+CL.US,D,19800604,000000,0.330699,0.338273,0.330699,0.33451,3935629.5989323,0
+CL.US,D,19800605,000000,0.33451,0.342153,0.330699,0.33451,4303935.2997696,0
+CL.US,D,19800606,000000,0.33451,0.338273,0.330699,0.330699,2803338.3214191,0
+CL.US,D,19800609,000000,0.330699,0.33451,0.330699,0.330699,2007802.0585429,0
+CL.US,D,19800610,000000,0.330699,0.330699,0.326898,0.326898,3813559.8178079,0
+CL.US,D,19800611,000000,0.326898,0.330699,0.319285,0.326898,2767568.5892308,0
+CL.US,D,19800612,000000,0.326898,0.33451,0.323067,0.326898,2559209.899234,0
+CL.US,D,19800613,000000,0.326898,0.326898,0.319285,0.323067,3609407.0082692,0
+CL.US,D,19800616,000000,0.323067,0.323067,0.319285,0.323067,2035160.029815,0
+CL.US,D,19800617,000000,0.323067,0.323067,0.319285,0.323067,5461474.012828,0
+CL.US,D,19800618,000000,0.323067,0.323067,0.319285,0.319285,2355064.1788268,0
+CL.US,D,19800619,000000,0.319285,0.319285,0.311672,0.311672,2634972.4605309,0
+CL.US,D,19800620,000000,0.311672,0.315532,0.304009,0.30788,2228787.5045114,0
+CL.US,D,19800623,000000,0.311672,0.319285,0.311672,0.319285,2214050.2128125,0
+CL.US,D,19800624,000000,0.319285,0.330699,0.319285,0.330699,4141880.7914012,0
+CL.US,D,19800625,000000,0.330699,0.338273,0.330699,0.33451,2691805.0152008,0
+CL.US,D,19800626,000000,0.33451,0.342153,0.326898,0.330699,1833120.7942027,0
+CL.US,D,19800627,000000,0.330699,0.330699,0.323067,0.330699,1454283.6821246,0
+CL.US,D,19800630,000000,0.330699,0.330699,0.323067,0.323067,1239619.7160065,0
+CL.US,D,19800701,000000,0.323067,0.326898,0.323067,0.323067,2839121.2191373,0
+CL.US,D,19800702,000000,0.323067,0.342153,0.323067,0.342153,4562798.9881873,0
+CL.US,D,19800703,000000,0.342153,0.361102,0.342153,0.361102,12299358.610756,0
+CL.US,D,19800707,000000,0.35731,0.35731,0.353548,0.35731,5520398.8740296,0
+CL.US,D,19800708,000000,0.35731,0.35731,0.349687,0.353548,3634665.5838782,0
+CL.US,D,19800709,000000,0.353548,0.35731,0.349687,0.353548,4503875.1397187,0
+CL.US,D,19800710,000000,0.353548,0.35731,0.349687,0.35731,8923562.7916946,0
+CL.US,D,19800711,000000,0.35731,0.364874,0.353548,0.361102,2916994.3161613,0
+CL.US,D,19800714,000000,0.361102,0.364874,0.35731,0.35731,4373386.5085467,0
+CL.US,D,19800715,000000,0.35731,0.361102,0.353548,0.35731,3668344.0222678,0
+CL.US,D,19800716,000000,0.35731,0.361102,0.35731,0.35731,3737796.2437779,0
+CL.US,D,19800717,000000,0.35731,0.361102,0.35731,0.361102,1934140.9183754,0
+CL.US,D,19800718,000000,0.361102,0.368666,0.361102,0.368666,12046806.274859,0
+CL.US,D,19800721,000000,0.372507,0.372507,0.361102,0.368666,4602791.8172959,0
+CL.US,D,19800722,000000,0.364874,0.364874,0.35731,0.35731,3106408.821268,0
+CL.US,D,19800723,000000,0.35731,0.361102,0.353548,0.353548,2422410.9282754,0
+CL.US,D,19800724,000000,0.35731,0.361102,0.35731,0.35731,1784710.1277795,0
+CL.US,D,19800725,000000,0.35731,0.35731,0.345827,0.349687,4752214.5060271,0
+CL.US,D,19800728,000000,0.349687,0.349687,0.342153,0.345827,1666849.2653124,0
+CL.US,D,19800729,000000,0.345827,0.349687,0.338273,0.349687,2201432.5714384,0
+CL.US,D,19800730,000000,0.349687,0.349687,0.345827,0.345827,2805446.83168,0
+CL.US,D,19800731,000000,0.345827,0.349687,0.345827,0.349687,2001488.6805569,0
+CL.US,D,19800801,000000,0.349687,0.35731,0.345827,0.353548,1913095.312356,0
+CL.US,D,19800804,000000,0.353548,0.364874,0.345827,0.364874,3346335.4139273,0
+CL.US,D,19800805,000000,0.364874,0.368666,0.364874,0.364874,3859859.948504,0
+CL.US,D,19800806,000000,0.364874,0.364874,0.35731,0.35731,3156919.8960874,0
+CL.US,D,19800807,000000,0.35731,0.35731,0.353548,0.35731,4497561.7617328,0
+CL.US,D,19800808,000000,0.35731,0.361102,0.35731,0.361102,3276885.2178832,0
+CL.US,D,19800811,000000,0.361102,0.364874,0.353548,0.364874,5059489.873601,0
+CL.US,D,19800812,000000,0.364874,0.364874,0.353548,0.35731,2679173.1955637,0
+CL.US,D,19800813,000000,0.35731,0.35731,0.349687,0.353548,2334015.5346082,0
+CL.US,D,19800814,000000,0.353548,0.35731,0.349687,0.35731,1980444.0872707,0
+CL.US,D,19800815,000000,0.35731,0.35731,0.353548,0.35731,3676763.8850484,0
+CL.US,D,19800818,000000,0.35731,0.35731,0.33451,0.345827,3356852.646905,0
+CL.US,D,19800819,000000,0.345827,0.353548,0.345827,0.353548,2624454.2148201,0
+CL.US,D,19800820,000000,0.353548,0.364874,0.353548,0.364874,4914271.0398617,0
+CL.US,D,19800821,000000,0.368666,0.376289,0.368666,0.376289,11952097.503206,0
+CL.US,D,19800822,000000,0.376289,0.376289,0.349687,0.376289,6250698.9231844,0
+CL.US,D,19800825,000000,0.376289,0.376289,0.361102,0.368666,3617827.8837829,0
+CL.US,D,19800826,000000,0.368666,0.368666,0.368666,0.368666,2016214.832192,0
+CL.US,D,19800827,000000,0.368666,0.368666,0.361102,0.364874,2064626.5113482,0
+CL.US,D,19800828,000000,0.364874,0.364874,0.35731,0.35731,2037264.4891437,0
+CL.US,D,19800829,000000,0.35731,0.361102,0.35731,0.361102,1281709.9153122,0
+CL.US,D,19800902,000000,0.361102,0.364874,0.35731,0.361102,2548685.5771248,0
+CL.US,D,19800903,000000,0.361102,0.364874,0.361102,0.364874,1837325.6619276,0
+CL.US,D,19800904,000000,0.364874,0.368666,0.361102,0.361102,2630770.6310052,0
+CL.US,D,19800905,000000,0.361102,0.364874,0.35731,0.361102,1570045.1489285,0
+CL.US,D,19800908,000000,0.361102,0.368666,0.35731,0.35731,1679477.0340172,0
+CL.US,D,19800909,000000,0.35731,0.364874,0.353548,0.364874,3466294.6593246,0
+CL.US,D,19800910,000000,0.368666,0.391486,0.368666,0.387723,20301102.38886,0
+CL.US,D,19800911,000000,0.395326,0.410651,0.395326,0.406741,12909696.376314,0
+CL.US,D,19800912,000000,0.406741,0.414344,0.402909,0.402909,10144238.322811,0
+CL.US,D,19800915,000000,0.402909,0.406741,0.383941,0.399039,2906471.0067851,0
+CL.US,D,19800916,000000,0.399039,0.399039,0.391486,0.391486,3270571.8398973,0
+CL.US,D,19800917,000000,0.391486,0.395326,0.391486,0.395326,3100090.3796167,0
+CL.US,D,19800918,000000,0.395326,0.395326,0.387723,0.395326,3283195.5576699,0
+CL.US,D,19800919,000000,0.395326,0.402909,0.387723,0.391486,2220367.6417307,0
+CL.US,D,19800922,000000,0.391486,0.395326,0.383941,0.387723,2226684.0579158,0
+CL.US,D,19800923,000000,0.387723,0.387723,0.380081,0.380081,2733890.1508412,0
+CL.US,D,19800924,000000,0.380081,0.383941,0.372507,0.383941,3194802.189469,0
+CL.US,D,19800925,000000,0.383941,0.387723,0.380081,0.383941,2874897.0277241,0
+CL.US,D,19800926,000000,0.380081,0.380081,0.368666,0.380081,2378214.2441749,0
+CL.US,D,19800929,000000,0.368666,0.368666,0.364874,0.368666,4261843.0749978,0
+CL.US,D,19800930,000000,0.368666,0.376289,0.368666,0.372507,1938349.8370326,0
+CL.US,D,19801001,000000,0.372507,0.376289,0.361102,0.372507,1881523.3587611,0
+CL.US,D,19801002,000000,0.372507,0.372507,0.368666,0.368666,1464811.042433,0
+CL.US,D,19801003,000000,0.368666,0.387723,0.368666,0.383941,4013492.5686255,0
+CL.US,D,19801006,000000,0.383941,0.395326,0.380081,0.383941,1380630.6438216,0
+CL.US,D,19801007,000000,0.380081,0.380081,0.368666,0.372507,2285608.9191174,0
+CL.US,D,19801008,000000,0.372507,0.380081,0.368666,0.376289,1431134.6295096,0
+CL.US,D,19801009,000000,0.372507,0.372507,0.361102,0.368666,1856273.8977499,0
+CL.US,D,19801010,000000,0.368666,0.368666,0.364874,0.368666,1405881.117566,0
+CL.US,D,19801013,000000,0.368666,0.368666,0.361102,0.368666,1452185.2991943,0
+CL.US,D,19801014,000000,0.368666,0.372507,0.368666,0.372507,2906471.0067851,0
+CL.US,D,19801015,000000,0.372507,0.380081,0.368666,0.372507,3268459.2787041,0
+CL.US,D,19801016,000000,0.372507,0.376289,0.368666,0.368666,4118732.7515193,0
+CL.US,D,19801017,000000,0.368666,0.368666,0.361102,0.368666,2895954.7865404,0
+CL.US,D,19801020,000000,0.368666,0.368666,0.361102,0.368666,1429033.2083802,0
+CL.US,D,19801021,000000,0.368666,0.368666,0.361102,0.361102,1967812.2676335,0
+CL.US,D,19801022,000000,0.361102,0.364874,0.361102,0.361102,1843633.9762481,0
+CL.US,D,19801023,000000,0.361102,0.361102,0.349687,0.349687,2855958.9192325,0
+CL.US,D,19801024,000000,0.349687,0.349687,0.342153,0.345827,4143987.276196,0
+CL.US,D,19801027,000000,0.345827,0.349687,0.345827,0.345827,1913095.312356,0
+CL.US,D,19801028,000000,0.345827,0.345827,0.342153,0.345827,1462709.6213037,0
+CL.US,D,19801029,000000,0.345827,0.349687,0.342153,0.345827,1273292.0779977,0
+CL.US,D,19801030,000000,0.342153,0.342153,0.33451,0.33451,3329495.688366,0
+CL.US,D,19801031,000000,0.33451,0.349687,0.33451,0.345827,2405571.202714,0
+CL.US,D,19801103,000000,0.345827,0.349687,0.33451,0.338273,3180063.885037,0
+CL.US,D,19801105,000000,0.338273,0.345827,0.326898,0.330699,7039934.9736048,0
+CL.US,D,19801106,000000,0.330699,0.330699,0.323067,0.323067,3441046.2110464,0
+CL.US,D,19801107,000000,0.323067,0.330699,0.323067,0.330699,2355064.1788268,0
+CL.US,D,19801110,000000,0.330699,0.33451,0.330699,0.330699,1298548.6281405,0
+CL.US,D,19801111,000000,0.330699,0.338273,0.330699,0.33451,1515320.0917864,0
+CL.US,D,19801112,000000,0.33451,0.338273,0.330699,0.338273,2519226.1847231,0
+CL.US,D,19801113,000000,0.338273,0.345827,0.33451,0.342153,2007802.0585429,0
+CL.US,D,19801114,000000,0.342153,0.342153,0.338273,0.338273,3022226.3971905,0
+CL.US,D,19801117,000000,0.338273,0.342153,0.330699,0.342153,18392209.918763,0
+CL.US,D,19801118,000000,0.342153,0.361102,0.33451,0.35731,6334890.4618596,0
+CL.US,D,19801119,000000,0.35731,0.372507,0.35731,0.35731,7723930.8411313,0
+CL.US,D,19801120,000000,0.35731,0.361102,0.349687,0.349687,7223025.9733949,0
+CL.US,D,19801121,000000,0.349687,0.35731,0.342153,0.345827,2769666.972161,0
+CL.US,D,19801124,000000,0.342153,0.342153,0.330699,0.33451,3546273.2284102,0
+CL.US,D,19801125,000000,0.33451,0.349687,0.330699,0.338273,4975307.4495236,0
+CL.US,D,19801126,000000,0.33451,0.33451,0.330699,0.330699,2416096.5375564,0
+CL.US,D,19801128,000000,0.330699,0.330699,0.326898,0.330699,4329189.8244462,0
+CL.US,D,19801201,000000,0.330699,0.330699,0.319285,0.319285,4886918.1322549,0
+CL.US,D,19801202,000000,0.319285,0.323067,0.319285,0.319285,5004770.8928574,0
+CL.US,D,19801203,000000,0.319285,0.330699,0.319285,0.330699,4257629.0926752,0
+CL.US,D,19801204,000000,0.330699,0.342153,0.326898,0.33451,8803595.4444326,0
+CL.US,D,19801205,000000,0.33451,0.338273,0.330699,0.330699,11596420.583806,0
+CL.US,D,19801208,000000,0.330699,0.330699,0.315532,0.315532,4160819.9126258,0
+CL.US,D,19801209,000000,0.315532,0.319285,0.311672,0.315532,2472919.9776286,0
+CL.US,D,19801210,000000,0.315532,0.323067,0.315532,0.315532,3249528.2593441,0
+CL.US,D,19801211,000000,0.315532,0.319285,0.311672,0.315532,2641287.8639829,0
+CL.US,D,19801212,000000,0.315532,0.319285,0.311672,0.315532,2070937.8638679,0
+CL.US,D,19801215,000000,0.315532,0.315532,0.30788,0.311672,2150915.4202204,0
+CL.US,D,19801216,000000,0.311672,0.315532,0.304009,0.315532,2910677.8999762,0
+CL.US,D,19801217,000000,0.315532,0.315532,0.311672,0.315532,2186692.2415403,0
+CL.US,D,19801218,000000,0.315532,0.326898,0.315532,0.323067,3939838.5175896,0
+CL.US,D,19801219,000000,0.323067,0.338273,0.323067,0.330699,4175552.1406593,0
+CL.US,D,19801222,000000,0.330699,0.342153,0.330699,0.338273,4040860.6672285,0
+CL.US,D,19801223,000000,0.338273,0.345827,0.338273,0.342153,4897433.3397665,0
+CL.US,D,19801224,000000,0.342153,0.35731,0.338273,0.342153,1351165.1750216,0
+CL.US,D,19801226,000000,0.342153,0.345827,0.338273,0.338273,1174370.3367551,0
+CL.US,D,19801229,000000,0.338273,0.353548,0.338273,0.349687,2963299.5105226,0
+CL.US,D,19801230,000000,0.349687,0.35731,0.349687,0.353548,2580262.5943849,0
+CL.US,D,19801231,000000,0.353548,0.353548,0.345827,0.349687,2300347.2235494,0
+CL.US,D,19810102,000000,0.349687,0.35731,0.349687,0.35731,1494276.5112331,0
+CL.US,D,19810105,000000,0.361102,0.380081,0.361102,0.380081,8626814.7844291,0
+CL.US,D,19810106,000000,0.380081,0.387723,0.368666,0.376289,6736863.4610227,0
+CL.US,D,19810107,000000,0.364874,0.364874,0.353548,0.364874,3676763.8850484,0
+CL.US,D,19810108,000000,0.361102,0.361102,0.35731,0.35731,3119034.5645067,0
+CL.US,D,19810109,000000,0.35731,0.361102,0.353548,0.361102,2070937.8638679,0
+CL.US,D,19810112,000000,0.361102,0.372507,0.361102,0.364874,3312662.039203,0
+CL.US,D,19810113,000000,0.364874,0.364874,0.35731,0.364874,2761252.1730457,0
+CL.US,D,19810114,000000,0.364874,0.364874,0.361102,0.361102,1582667.853968,0
+CL.US,D,19810115,000000,0.361102,0.364874,0.361102,0.361102,1675272.1662923,0
+CL.US,D,19810116,000000,0.361102,0.364874,0.361102,0.361102,1473226.8542814,0
+CL.US,D,19810119,000000,0.361102,0.361102,0.35731,0.361102,2565531.3790846,0
+CL.US,D,19810120,000000,0.364874,0.364874,0.35731,0.361102,1698425.2698395,0
+CL.US,D,19810121,000000,0.361102,0.364874,0.353548,0.353548,1915195.7207523,0
+CL.US,D,19810122,000000,0.353548,0.35731,0.345827,0.35731,1934140.9183754,0
+CL.US,D,19810123,000000,0.353548,0.353548,0.345827,0.353548,1698425.2698395,0
+CL.US,D,19810126,000000,0.353548,0.361102,0.353548,0.361102,1447975.367804,0
+CL.US,D,19810127,000000,0.361102,0.364874,0.35731,0.361102,1462709.6213037,0
+CL.US,D,19810128,000000,0.361102,0.364874,0.35731,0.361102,1426927.7363184,0
+CL.US,D,19810129,000000,0.361102,0.361102,0.35731,0.35731,2195115.1425201,0
+CL.US,D,19810130,000000,0.35731,0.364874,0.35731,0.35731,1746830.8725973,0
+CL.US,D,19810202,000000,0.35731,0.364874,0.353548,0.353548,1875213.0189745,0
+CL.US,D,19810203,000000,0.353548,0.353548,0.345827,0.349687,1412199.5592173,0
+CL.US,D,19810204,000000,0.349687,0.353548,0.349687,0.353548,1546893.0581142,0
+CL.US,D,19810205,000000,0.353548,0.364874,0.349687,0.361102,2028841.5881638,0
+CL.US,D,19810206,000000,0.361102,0.361102,0.35731,0.35731,1174370.3367551,0
+CL.US,D,19810209,000000,0.35731,0.361102,0.353548,0.353548,1645806.6974923,0
+CL.US,D,19810210,000000,0.353548,0.35731,0.349687,0.353548,2241413.2477501,0
+CL.US,D,19810211,000000,0.353548,0.35731,0.349687,0.349687,730295.99822253,0
+CL.US,D,19810212,000000,0.349687,0.353548,0.345827,0.349687,1445872.9339415,0
+CL.US,D,19810213,000000,0.349687,0.353548,0.345827,0.349687,1033362.4471392,0
+CL.US,D,19810217,000000,0.349687,0.353548,0.345827,0.353548,3628355.2440915,0
+CL.US,D,19810218,000000,0.353548,0.361102,0.349687,0.35731,1734203.1038924,0
+CL.US,D,19810219,000000,0.35731,0.364874,0.349687,0.35731,1635285.4135821,0
+CL.US,D,19810220,000000,0.35731,0.361102,0.353548,0.353548,1841537.6187841,0
+CL.US,D,19810223,000000,0.353548,0.35731,0.345827,0.345827,3003282.2123005,0
+CL.US,D,19810224,000000,0.361102,0.368666,0.353548,0.364874,4377598.4654032,0
+CL.US,D,19810225,000000,0.364874,0.364874,0.353548,0.364874,2153023.9304814,0
+CL.US,D,19810226,000000,0.364874,0.380081,0.364874,0.368666,5602476.8387785,0
+CL.US,D,19810227,000000,0.383941,0.383941,0.380081,0.383941,5543556.0285092,0
+CL.US,D,19810302,000000,0.383941,0.387723,0.380081,0.387723,3445251.0787714,0
+CL.US,D,19810303,000000,0.387723,0.391486,0.380081,0.380081,3260045.4923219,0
+CL.US,D,19810304,000000,0.380081,0.391486,0.380081,0.387723,2902261.0753946,0
+CL.US,D,19810305,000000,0.391486,0.410651,0.391486,0.406741,9091928.6525827,0
+CL.US,D,19810306,000000,0.406741,0.410651,0.399039,0.402909,3529431.4773827,0
+CL.US,D,19810309,000000,0.402909,0.402909,0.395326,0.399039,2784400.2129276,0
+CL.US,D,19810310,000000,0.399039,0.399039,0.383941,0.383941,1858370.2552139,0
+CL.US,D,19810311,000000,0.383941,0.383941,0.380081,0.383941,2310865.4692603,0
+CL.US,D,19810312,000000,0.383941,0.395326,0.383941,0.391486,2129866.7760018,0
+CL.US,D,19810313,000000,0.391486,0.402909,0.391486,0.395326,3375799.8699943,0
+CL.US,D,19810316,000000,0.395326,0.402909,0.391486,0.402909,1889945.247008,0
+CL.US,D,19810317,000000,0.402909,0.410651,0.395326,0.402909,5564598.5963293,0
+CL.US,D,19810318,000000,0.402909,0.410651,0.391486,0.410651,2348748.7753749,0
+CL.US,D,19810319,000000,0.410651,0.425719,0.406741,0.414344,5960265.306638,0
+CL.US,D,19810320,000000,0.414344,0.42177,0.414344,0.42177,3380006.7631854,0
+CL.US,D,19810323,000000,0.42177,0.42177,0.418196,0.42177,2462394.6427863,0
+CL.US,D,19810324,000000,0.42177,0.425719,0.402909,0.410651,3788305.2931313,0
+CL.US,D,19810325,000000,0.410651,0.410651,0.402909,0.410651,3295821.3009087,0
+CL.US,D,19810326,000000,0.410651,0.410651,0.406741,0.406741,2140391.0981112,0
+CL.US,D,19810327,000000,0.406741,0.406741,0.395326,0.395326,2106716.7106539,0
+CL.US,D,19810330,000000,0.395326,0.395326,0.387723,0.391486,1948868.0827435,0
+CL.US,D,19810331,000000,0.391486,0.399039,0.391486,0.391486,2091981.4444211,0
+CL.US,D,19810401,000000,0.395326,0.399039,0.395326,0.395326,2329808.6414171,0
+CL.US,D,19810402,000000,0.395326,0.399039,0.395326,0.395326,2630770.6310052,0
+CL.US,D,19810403,000000,0.395326,0.395326,0.387723,0.391486,3647289.3016507,0
+CL.US,D,19810406,000000,0.387723,0.387723,0.380081,0.380081,3180063.885037,0
+CL.US,D,19810407,000000,0.380081,0.391486,0.380081,0.383941,2536057.8084199,0
+CL.US,D,19810408,000000,0.391486,0.399039,0.391486,0.399039,12977049.202162,0
+CL.US,D,19810409,000000,0.399039,0.418196,0.399039,0.418196,7553456.4699822,0
+CL.US,D,19810410,000000,0.418196,0.418196,0.406741,0.406741,4545968.3772236,0
+CL.US,D,19810413,000000,0.406741,0.410651,0.402909,0.410651,3584155.5217918,0
+CL.US,D,19810414,000000,0.410651,0.410651,0.402909,0.410651,2910677.8999762,0
+CL.US,D,19810415,000000,0.410651,0.425719,0.410651,0.425719,6827366.3522177,0
+CL.US,D,19810416,000000,0.425719,0.429551,0.425719,0.425719,5960265.306638,0
+CL.US,D,19810420,000000,0.429551,0.433451,0.42177,0.433451,3577838.0928735,0
+CL.US,D,19810421,000000,0.433451,0.433451,0.429551,0.429551,6999943.1572293,0
+CL.US,D,19810422,000000,0.429551,0.437124,0.425719,0.429551,4270259.8995792,0
+CL.US,D,19810423,000000,0.429551,0.433451,0.42177,0.429551,11190228.538655,0
+CL.US,D,19810424,000000,0.429551,0.456003,0.429551,0.45237,12579272.968859,0
+CL.US,D,19810427,000000,0.45237,0.456003,0.444718,0.444718,5185766.5479166,0
+CL.US,D,19810428,000000,0.444718,0.448548,0.429551,0.437124,3506287.4884332,0
+CL.US,D,19810429,000000,0.437124,0.441005,0.429551,0.433451,3053789.2361876,0
+CL.US,D,19810430,000000,0.433451,0.444718,0.433451,0.441005,2750728.8636695,0
+CL.US,D,19810501,000000,0.441005,0.444718,0.437124,0.441005,2334015.5346082,0
+CL.US,D,19810504,000000,0.429551,0.429551,0.42177,0.429551,4573328.373962,0
+CL.US,D,19810505,000000,0.429551,0.429551,0.418196,0.42177,4543859.8669628,0
+CL.US,D,19810506,000000,0.42177,0.425719,0.414344,0.414344,2218264.1951351,0
+CL.US,D,19810507,000000,0.414344,0.425719,0.414344,0.425719,2649705.7012975,0
+CL.US,D,19810508,000000,0.425719,0.425719,0.414344,0.418196,7252493.4676611,0
+CL.US,D,19810511,000000,0.418196,0.418196,0.395326,0.399039,2043577.8671296,0
+CL.US,D,19810512,000000,0.399039,0.402909,0.395326,0.402909,1833120.7942027,0
+CL.US,D,19810513,000000,0.402909,0.406741,0.399039,0.402909,947074.55099993,0
+CL.US,D,19810514,000000,0.402909,0.402909,0.395326,0.399039,1673169.7324298,0
+CL.US,D,19810515,000000,0.399039,0.402909,0.391486,0.402909,3575738.6972104,0
+CL.US,D,19810518,000000,0.402909,0.414344,0.399039,0.414344,3779882.3921514,0
+CL.US,D,19810519,000000,0.414344,0.414344,0.402909,0.410651,2085674.1428337,0
+CL.US,D,19810520,000000,0.410651,0.425719,0.410651,0.425719,8243769.7664269,0
+CL.US,D,19810521,000000,0.425719,0.429551,0.42177,0.429551,7008364.032743,0
+CL.US,D,19810522,000000,0.429551,0.441005,0.429551,0.437124,6690568.3939921,0
+CL.US,D,19810526,000000,0.433451,0.433451,0.429551,0.433451,3034854.1658953,0
+CL.US,D,19810527,000000,0.433451,0.433451,0.425719,0.429551,2862273.3099514,0
+CL.US,D,19810528,000000,0.429551,0.433451,0.429551,0.433451,2453977.8182048,0
+CL.US,D,19810529,000000,0.433451,0.433451,0.429551,0.429551,1582667.853968,0
+CL.US,D,19810601,000000,0.429551,0.433451,0.425719,0.429551,2195115.1425201,0
+CL.US,D,19810602,000000,0.429551,0.429551,0.42177,0.425719,2883319.928704,0
+CL.US,D,19810603,000000,0.425719,0.429551,0.42177,0.425719,1881523.3587611,0
+CL.US,D,19810604,000000,0.425719,0.429551,0.42177,0.425719,1698425.2698395,0
+CL.US,D,19810605,000000,0.425719,0.429551,0.42177,0.429551,2001488.6805569,0
+CL.US,D,19810608,000000,0.429551,0.429551,0.42177,0.42177,1500592.9274182,0
+CL.US,D,19810609,000000,0.42177,0.42177,0.410651,0.410651,1624759.0660067,0
+CL.US,D,19810610,000000,0.410651,0.42177,0.410651,0.42177,2245623.1791404,0
+CL.US,D,19810611,000000,0.42177,0.425719,0.414344,0.425719,2235093.7933658,0
+CL.US,D,19810612,000000,0.425719,0.429551,0.425719,0.425719,1936243.3522378,0
+CL.US,D,19810615,000000,0.425719,0.429551,0.425719,0.429551,2477126.8708198,0
+CL.US,D,19810616,000000,0.429551,0.429551,0.425719,0.429551,2430830.7910561,0
+CL.US,D,19810617,000000,0.429551,0.441005,0.42177,0.42177,1567938.6641337,0
+CL.US,D,19810618,000000,0.42177,0.425719,0.418196,0.418196,2106716.7106539,0
+CL.US,D,19810619,000000,0.418196,0.42177,0.418196,0.42177,1342746.324974,0
+CL.US,D,19810622,000000,0.42177,0.429551,0.418196,0.425719,2075147.7952583,0
+CL.US,D,19810623,000000,0.429551,0.448548,0.429551,0.448548,8814119.7665419,0
+CL.US,D,19810624,000000,0.448548,0.45237,0.444718,0.444718,4918479.9585189,0
+CL.US,D,19810625,000000,0.444718,0.444718,0.433451,0.433451,1757347.092842,0
+CL.US,D,19810626,000000,0.433451,0.441005,0.42177,0.429551,3443147.6321758,0
+CL.US,D,19810629,000000,0.429551,0.433451,0.42177,0.425719,1142806.4850249,0
+CL.US,D,19810630,000000,0.425719,0.425719,0.418196,0.42177,1229095.3938972,0
+CL.US,D,19810701,000000,0.42177,0.425719,0.410651,0.418196,1997281.7873658,0
+CL.US,D,19810702,000000,0.414344,0.414344,0.410651,0.414344,1340638.8274462,0
+CL.US,D,19810706,000000,0.414344,0.418196,0.410651,0.410651,2384529.647627,0
+CL.US,D,19810707,000000,0.410651,0.414344,0.410651,0.414344,1222778.9777121,0
+CL.US,D,19810708,000000,0.410651,0.410651,0.402909,0.410651,1523741.9800332,0
+CL.US,D,19810709,000000,0.410651,0.414344,0.410651,0.414344,2542372.1991388,0
+CL.US,D,19810710,000000,0.414344,0.414344,0.402909,0.410651,1418509.899004,0
+CL.US,D,19810713,000000,0.410651,0.410651,0.399039,0.406741,2763353.594175,0
+CL.US,D,19810714,000000,0.406741,0.418196,0.395326,0.410651,1934140.9183754,0
+CL.US,D,19810715,000000,0.410651,0.410651,0.399039,0.410651,3062210.1117013,0
+CL.US,D,19810716,000000,0.410651,0.410651,0.399039,0.410651,1182788.1740697,0
+CL.US,D,19810717,000000,0.410651,0.410651,0.402909,0.410651,1155427.1645982,0
+CL.US,D,19810720,000000,0.406741,0.406741,0.399039,0.402909,1652116.0245458,0
+CL.US,D,19810721,000000,0.399039,0.399039,0.380081,0.391486,4926902.8594988,0
+CL.US,D,19810722,000000,0.391486,0.395326,0.387723,0.391486,2018324.3551859,0
+CL.US,D,19810723,000000,0.387723,0.387723,0.383941,0.387723,2030952.1238908,0
+CL.US,D,19810724,000000,0.387723,0.395326,0.383941,0.387723,1974131.7220178,0
+CL.US,D,19810727,000000,0.387723,0.399039,0.387723,0.399039,1294342.7476824,0
+CL.US,D,19810728,000000,0.399039,0.399039,0.391486,0.395326,877627.39315511,0
+CL.US,D,19810729,000000,0.395326,0.395326,0.387723,0.395326,835532.13018404,0
+CL.US,D,19810730,000000,0.395326,0.395326,0.383941,0.391486,1416401.388743,0
+CL.US,D,19810731,000000,0.391486,0.399039,0.383941,0.391486,1233304.3125544,0
+CL.US,D,19810803,000000,0.387723,0.387723,0.380081,0.380081,2188799.7390682,0
+CL.US,D,19810804,000000,0.380081,0.380081,0.376289,0.380081,1746830.8725973,0
+CL.US,D,19810805,000000,0.380081,0.383941,0.380081,0.383941,2453977.8182048,0
+CL.US,D,19810806,000000,0.383941,0.391486,0.380081,0.387723,2809659.8012695,0
+CL.US,D,19810807,000000,0.387723,0.387723,0.380081,0.383941,1711048.9876121,0
+CL.US,D,19810810,000000,0.383941,0.387723,0.380081,0.380081,2033056.5832194,0
+CL.US,D,19810811,000000,0.380081,0.387723,0.380081,0.383941,1098606.7627251,0
+CL.US,D,19810812,000000,0.383941,0.387723,0.380081,0.380081,1271181.5422706,0
+CL.US,D,19810813,000000,0.380081,0.383941,0.380081,0.383941,1136489.0561067,0
+CL.US,D,19810814,000000,0.383941,0.383941,0.376289,0.380081,3205329.5497775,0
+CL.US,D,19810817,000000,0.376289,0.376289,0.368666,0.372507,2864375.7438139,0
+CL.US,D,19810818,000000,0.372507,0.376289,0.372507,0.372507,2952769.1120149,0
+CL.US,D,19810819,000000,0.372507,0.383941,0.372507,0.383941,3312662.039203,0
+CL.US,D,19810820,000000,0.383941,0.399039,0.380081,0.380081,2748624.4043408,0
+CL.US,D,19810821,000000,0.380081,0.383941,0.376289,0.380081,3015907.9555392,0
+CL.US,D,19810824,000000,0.380081,0.380081,0.361102,0.376289,2348748.7753749,0
+CL.US,D,19810825,000000,0.372507,0.372507,0.361102,0.364874,4844818.8183515,0
+CL.US,D,19810826,000000,0.364874,0.368666,0.361102,0.368666,2759147.7137171,0
+CL.US,D,19810827,000000,0.368666,0.372507,0.361102,0.368666,1593188.1251449,0
+CL.US,D,19810828,000000,0.368666,0.372507,0.364874,0.364874,944970.0916713,0
+CL.US,D,19810831,000000,0.364874,0.372507,0.361102,0.361102,1767874.4531504,0
+CL.US,D,19810901,000000,0.361102,0.364874,0.361102,0.364874,1565831.1666058,0
+CL.US,D,19810902,000000,0.364874,0.364874,0.361102,0.361102,1041778.2589876,0
+CL.US,D,19810903,000000,0.361102,0.364874,0.353548,0.35731,785020.04263153,0
+CL.US,D,19810904,000000,0.35731,0.361102,0.353548,0.353548,1045990.215844,0
+CL.US,D,19810908,000000,0.353548,0.35731,0.349687,0.353548,3312662.039203,0
+CL.US,D,19810909,000000,0.35731,0.361102,0.35731,0.361102,2946459.7849613,0
+CL.US,D,19810910,000000,0.361102,0.361102,0.35731,0.35731,3716749.6250255,0
+CL.US,D,19810911,000000,0.35731,0.361102,0.353548,0.35731,6052865.5680301,0
+CL.US,D,19810914,000000,0.35731,0.364874,0.35731,0.361102,1974131.7220178,0
+CL.US,D,19810915,000000,0.361102,0.372507,0.361102,0.364874,1494276.5112331,0
+CL.US,D,19810916,000000,0.364874,0.368666,0.361102,0.364874,1662642.3721213,0
+CL.US,D,19810917,000000,0.364874,0.376289,0.361102,0.372507,1727882.636775,0
+CL.US,D,19810918,000000,0.372507,0.383941,0.364874,0.383941,3718849.0206887,0
+CL.US,D,19810921,000000,0.383941,0.399039,0.376289,0.391486,6036033.9443333,0
+CL.US,D,19810922,000000,0.391486,0.391486,0.380081,0.387723,6818948.5149032,0
+CL.US,D,19810923,000000,0.387723,0.418196,0.380081,0.406741,9834859.5086416,0
+CL.US,D,19810924,000000,0.406741,0.414344,0.395326,0.399039,6473793.892147,0
+CL.US,D,19810925,000000,0.383941,0.383941,0.368666,0.376289,5724548.6453691,0
+CL.US,D,19810928,000000,0.376289,0.383941,0.364874,0.383941,3521013.6400683,0
+CL.US,D,19810929,000000,0.383941,0.387723,0.380081,0.380081,2466602.5487105,0
+CL.US,D,19810930,000000,0.380081,0.387723,0.372507,0.383941,2725480.4153913,0
+CL.US,D,19811001,000000,0.383941,0.395326,0.380081,0.387723,3521013.6400683,0
+CL.US,D,19811002,000000,0.391486,0.406741,0.391486,0.399039,3478925.4662287,0
+CL.US,D,19811005,000000,0.395326,0.395326,0.387723,0.387723,2468717.1353698,0
+CL.US,D,19811006,000000,0.387723,0.387723,0.380081,0.383941,1281709.9153122,0
+CL.US,D,19811007,000000,0.383941,0.387723,0.380081,0.387723,1892045.6554043,0
+CL.US,D,19811008,000000,0.387723,0.391486,0.380081,0.391486,3600996.2600862,0
+CL.US,D,19811009,000000,0.391486,0.391486,0.380081,0.383941,1132286.2138479,0
+CL.US,D,19811012,000000,0.383941,0.387723,0.380081,0.380081,540884.53131499,0
+CL.US,D,19811013,000000,0.380081,0.380081,0.376289,0.376289,2325594.6590945,0
+CL.US,D,19811014,000000,0.376289,0.380081,0.376289,0.376289,1738412.0225496,0
+CL.US,D,19811015,000000,0.376289,0.380081,0.376289,0.376289,1492170.0264383,0
+CL.US,D,19811016,000000,0.376289,0.383941,0.376289,0.383941,1755245.6717125,0
+CL.US,D,19811019,000000,0.383941,0.391486,0.380081,0.387723,1809962.6269901,0
+CL.US,D,19811020,000000,0.395326,0.395326,0.387723,0.387723,2462394.6427863,0
+CL.US,D,19811021,000000,0.387723,0.391486,0.376289,0.376289,2533949.2981589,0
+CL.US,D,19811022,000000,0.376289,0.391486,0.376289,0.391486,1774188.8438695,0
+CL.US,D,19811023,000000,0.387723,0.387723,0.376289,0.380081,1035470.9574001,0
+CL.US,D,19811026,000000,0.380081,0.383941,0.376289,0.380081,919712.52879543,0
+CL.US,D,19811027,000000,0.380081,0.387723,0.376289,0.380081,1946769.6998133,0
+CL.US,D,19811028,000000,0.383941,0.395326,0.383941,0.391486,5177353.7742675,0
+CL.US,D,19811029,000000,0.391486,0.391486,0.387723,0.387723,1831014.3094079,0
+CL.US,D,19811030,000000,0.387723,0.395326,0.387723,0.391486,2990653.4308626,0
+CL.US,D,19811102,000000,0.395326,0.410651,0.395326,0.406741,7862838.3223509,0
+CL.US,D,19811103,000000,0.402909,0.402909,0.395326,0.399039,3857753.4637092,0
+CL.US,D,19811104,000000,0.399039,0.402909,0.399039,0.399039,1885730.2519522,0
+CL.US,D,19811105,000000,0.399039,0.402909,0.395326,0.395326,3811455.3584792,0
+CL.US,D,19811106,000000,0.395326,0.402909,0.391486,0.399039,2626555.6359494,0
+CL.US,D,19811109,000000,0.399039,0.406741,0.399039,0.406741,5036337.7827869,0
+CL.US,D,19811110,000000,0.406741,0.406741,0.399039,0.402909,1839436.1976546,0
+CL.US,D,19811111,000000,0.402909,0.402909,0.395326,0.402909,4434415.829077,0
+CL.US,D,19811112,000000,0.402909,0.402909,0.395326,0.402909,4457565.8944251,0
+CL.US,D,19811113,000000,0.402909,0.402909,0.399039,0.399039,1328010.0460082,0
+CL.US,D,19811116,000000,0.399039,0.402909,0.391486,0.395326,2544476.6584675,0
+CL.US,D,19811117,000000,0.395326,0.402909,0.395326,0.402909,3119034.5645067,0
+CL.US,D,19811118,000000,0.399039,0.399039,0.387723,0.387723,3647289.3016507,0
+CL.US,D,19811119,000000,0.387723,0.391486,0.387723,0.391486,1892045.6554043,0
+CL.US,D,19811120,000000,0.391486,0.391486,0.387723,0.391486,5549862.3173636,0
+CL.US,D,19811123,000000,0.391486,0.395326,0.387723,0.387723,3312662.039203,0
+CL.US,D,19811124,000000,0.387723,0.395326,0.387723,0.391486,2218264.1951351,0
+CL.US,D,19811125,000000,0.391486,0.402909,0.391486,0.399039,4602791.8172959,0
+CL.US,D,19811127,000000,0.399039,0.402909,0.399039,0.402909,1088084.4660821,0
+CL.US,D,19811130,000000,0.402909,0.402909,0.395326,0.402909,5179454.1826638,0
+CL.US,D,19811201,000000,0.402909,0.402909,0.399039,0.399039,1050196.0963021,0
+CL.US,D,19811202,000000,0.399039,0.406741,0.395326,0.395326,2645494.757174,0
+CL.US,D,19811203,000000,0.395326,0.418196,0.395326,0.414344,7911242.9123755,0
+CL.US,D,19811204,000000,0.414344,0.433451,0.414344,0.414344,2864375.7438139,0
+CL.US,D,19811207,000000,0.414344,0.414344,0.406741,0.406741,1534266.3021425,0
+CL.US,D,19811208,000000,0.406741,0.414344,0.406741,0.414344,1729995.1979682,0
+CL.US,D,19811209,000000,0.414344,0.42177,0.410651,0.418196,4386015.2899846,0
+CL.US,D,19811210,000000,0.418196,0.42177,0.410651,0.42177,4470196.7013291,0
+CL.US,D,19811211,000000,0.418196,0.418196,0.414344,0.418196,1443763.4109475,0
+CL.US,D,19811214,000000,0.414344,0.414344,0.406741,0.410651,5274158.9033844,0
+CL.US,D,19811215,000000,0.410651,0.410651,0.406741,0.410651,1751036.7530553,0
+CL.US,D,19811216,000000,0.410651,0.410651,0.406741,0.410651,1772084.3845408,0
+CL.US,D,19811217,000000,0.410651,0.418196,0.406741,0.410651,2418202.0096181,0
+CL.US,D,19811218,000000,0.410651,0.418196,0.387723,0.418196,2832810.8793506,0
+CL.US,D,19811221,000000,0.418196,0.42177,0.410651,0.414344,1944661.1895524,0
+CL.US,D,19811222,000000,0.414344,0.418196,0.414344,0.418196,1376415.648766,0
+CL.US,D,19811223,000000,0.418196,0.418196,0.410651,0.410651,1471123.4076859,0
+CL.US,D,19811224,000000,0.414344,0.42177,0.414344,0.42177,808169.09524647,0
+CL.US,D,19811228,000000,0.42177,0.437124,0.418196,0.437124,6818948.5149032,0
+CL.US,D,19811229,000000,0.437124,0.437124,0.425719,0.429551,1515320.0917864,0
+CL.US,D,19811230,000000,0.429551,0.429551,0.42177,0.425719,1351165.1750216,0
+CL.US,D,19811231,000000,0.425719,0.437124,0.42177,0.429551,5634049.8051065,0
+CL.US,D,19820104,000000,0.429551,0.433451,0.429551,0.429551,2020423.7508492,0
+CL.US,D,19820105,000000,0.429551,0.429551,0.429551,0.429551,7675525.2383735,0
+CL.US,D,19820106,000000,0.42177,0.425719,0.418196,0.42177,1395357.8081898,0
+CL.US,D,19820107,000000,0.42177,0.425719,0.418196,0.42177,909193.2703515,0
+CL.US,D,19820108,000000,0.429551,0.433451,0.42177,0.429551,5023711.0268151,0
+CL.US,D,19820111,000000,0.429551,0.429551,0.42177,0.42177,3346335.4139273,0
+CL.US,D,19820112,000000,0.425719,0.425719,0.42177,0.425719,2367690.9347987,0
+CL.US,D,19820113,000000,0.425719,0.429551,0.418196,0.42177,2805446.83168,0
+CL.US,D,19820114,000000,0.42177,0.425719,0.414344,0.42177,2803338.3214191,0
+CL.US,D,19820115,000000,0.42177,0.425719,0.418196,0.418196,2616038.4029717,0
+CL.US,D,19820118,000000,0.425719,0.429551,0.414344,0.429551,3699916.9885957,0
+CL.US,D,19820119,000000,0.425719,0.433451,0.418196,0.42177,1795228.3734904,0
+CL.US,D,19820120,000000,0.429551,0.437124,0.42177,0.437124,2207732.7838943,0
+CL.US,D,19820121,000000,0.437124,0.441005,0.433451,0.441005,3998764.3915243,0
+CL.US,D,19820122,000000,0.437124,0.441005,0.433451,0.437124,6513777.6066579,0
+CL.US,D,19820125,000000,0.437124,0.437124,0.429551,0.437124,1864687.6841321,0
+CL.US,D,19820126,000000,0.437124,0.437124,0.433451,0.437124,2121446.9132212,0
+CL.US,D,19820127,000000,0.433451,0.437124,0.429551,0.437124,3272681.3628913,0
+CL.US,D,19820128,000000,0.437124,0.437124,0.429551,0.437124,1702631.1502975,0
+CL.US,D,19820129,000000,0.444718,0.45237,0.437124,0.444718,8247976.659618,0
+CL.US,D,19820201,000000,0.437124,0.441005,0.433451,0.437124,3148505.0969722,0
+CL.US,D,19820202,000000,0.441005,0.444718,0.437124,0.444718,7580814.4412544,0
+CL.US,D,19820203,000000,0.456003,0.463814,0.444718,0.463814,16533840.676282,0
+CL.US,D,19820204,000000,0.463814,0.47513,0.456003,0.463814,14968002.420546,0
+CL.US,D,19820205,000000,0.47513,0.478813,0.467675,0.47513,9140337.2935397,0
+CL.US,D,19820208,000000,0.467675,0.47128,0.463814,0.463814,3922995.753829,0
+CL.US,D,19820209,000000,0.463814,0.463814,0.456003,0.463814,3436834.2541899,0
+CL.US,D,19820210,000000,0.467675,0.47128,0.463814,0.467675,3310557.5798744,0
+CL.US,D,19820211,000000,0.463814,0.467675,0.456003,0.460013,2304553.1040074,0
+CL.US,D,19820212,000000,0.463814,0.463814,0.460013,0.463814,1256454.3779025,0
+CL.US,D,19820216,000000,0.460013,0.463814,0.45237,0.463814,2978025.6621577,0
+CL.US,D,19820217,000000,0.467675,0.47128,0.463814,0.467675,7513469.717272,0
+CL.US,D,19820218,000000,0.467675,0.47513,0.463814,0.463814,5781375.1236405,0
+CL.US,D,19820219,000000,0.463814,0.467675,0.460013,0.463814,3800930.0236368,0
+CL.US,D,19820222,000000,0.456003,0.467675,0.441005,0.456003,3333713.7216209,0
+CL.US,D,19820223,000000,0.456003,0.460013,0.45237,0.456003,2346643.3033131,0
+CL.US,D,19820224,000000,0.460013,0.463814,0.45237,0.463814,3161127.8020117,0
+CL.US,D,19820225,000000,0.467675,0.47128,0.463814,0.47128,5128944.1205774,0
+CL.US,D,19820226,000000,0.463814,0.467675,0.463814,0.463814,1239619.7160065,0
+CL.US,D,19820301,000000,0.463814,0.47128,0.460013,0.47128,5206809.1157368,0
+CL.US,D,19820302,000000,0.478813,0.486505,0.467675,0.47128,5741388.3709305,0
+CL.US,D,19820303,000000,0.486505,0.494306,0.47128,0.486505,11619565.585488,0
+CL.US,D,19820304,000000,0.497762,0.509315,0.486505,0.486505,9887470.9918574,0
+CL.US,D,19820305,000000,0.482941,0.490435,0.47128,0.478813,4543859.8669628,0
+CL.US,D,19820308,000000,0.47128,0.486505,0.460013,0.463814,4619619.3900604,0
+CL.US,D,19820309,000000,0.463814,0.47513,0.444718,0.47513,7178838.4038921,0
+CL.US,D,19820310,000000,0.463814,0.47128,0.456003,0.460013,3765151.1768509,0
+CL.US,D,19820311,000000,0.463814,0.463814,0.456003,0.463814,2298237.7005554,0
+CL.US,D,19820312,000000,0.460013,0.463814,0.448548,0.456003,2003592.1271524,0
+CL.US,D,19820315,000000,0.448548,0.45237,0.441005,0.444718,3584155.5217918,0
+CL.US,D,19820316,000000,0.45237,0.460013,0.441005,0.45237,5602476.8387785,0
+CL.US,D,19820317,000000,0.463814,0.467675,0.45237,0.467675,5099479.6645104,0
+CL.US,D,19820318,000000,0.47513,0.478813,0.467675,0.47513,9750674.0463648,0
+CL.US,D,19820319,000000,0.478813,0.482941,0.47128,0.47513,6315942.2260373,0
+CL.US,D,19820322,000000,0.486505,0.486505,0.478813,0.486505,5337297.7469088,0
+CL.US,D,19820323,000000,0.478813,0.486505,0.47128,0.478813,3304240.1509562,0
+CL.US,D,19820324,000000,0.478813,0.482941,0.47128,0.47513,2714954.0678158,0
+CL.US,D,19820325,000000,0.47128,0.47513,0.467675,0.47128,3925106.2895561,0
+CL.US,D,19820326,000000,0.467675,0.47128,0.463814,0.47128,2125654.8191454,0
+CL.US,D,19820329,000000,0.478813,0.482941,0.47128,0.482941,4057694.3163913,0
+CL.US,D,19820330,000000,0.478813,0.482941,0.47513,0.47513,1483752.1891238,0
+CL.US,D,19820331,000000,0.478813,0.482941,0.47128,0.478813,3967198.5143279,0
+CL.US,D,19820401,000000,0.486505,0.497762,0.47513,0.490435,6490628.554043,0
+CL.US,D,19820402,000000,0.490435,0.494306,0.486505,0.486505,3744107.5962977,0
+CL.US,D,19820405,000000,0.490435,0.494306,0.486505,0.490435,2193008.6577254,0
+CL.US,D,19820406,000000,0.494306,0.501712,0.486505,0.497762,3895642.8462221,0
+CL.US,D,19820407,000000,0.494306,0.497762,0.490435,0.490435,1357474.5020752,0
+CL.US,D,19820408,000000,0.494306,0.497762,0.490435,0.494306,2969611.8757755,0
+CL.US,D,19820412,000000,0.490435,0.494306,0.486505,0.494306,1774188.8438695,0
+CL.US,D,19820413,000000,0.490435,0.494306,0.486505,0.490435,3598891.8007576,0
+CL.US,D,19820414,000000,0.486505,0.490435,0.486505,0.486505,3508393.973228,0
+CL.US,D,19820415,000000,0.486505,0.486505,0.486505,0.486505,1090188.9254107,0
+CL.US,D,19820416,000000,0.486505,0.490435,0.482941,0.486505,860788.68032684,0
+CL.US,D,19820419,000000,0.490435,0.497762,0.486505,0.497762,2277197.1582014,0
+CL.US,D,19820420,000000,0.494306,0.497762,0.486505,0.486505,4125046.1295052,0
+CL.US,D,19820421,000000,0.490435,0.494306,0.482941,0.490435,2241413.2477501,0
+CL.US,D,19820422,000000,0.494306,0.494306,0.486505,0.494306,1921505.047806,0
+CL.US,D,19820423,000000,0.497762,0.501712,0.494306,0.497762,3144288.0764502,0
+CL.US,D,19820426,000000,0.501712,0.509315,0.494306,0.505662,6459056.6004481,0
+CL.US,D,19820427,000000,0.501712,0.505662,0.494306,0.505662,3558900.9971151,0
+CL.US,D,19820428,000000,0.497762,0.501712,0.494306,0.494306,1622655.6194111,0
+CL.US,D,19820429,000000,0.494306,0.494306,0.486505,0.490435,1683690.0036068,0
+CL.US,D,19820430,000000,0.494306,0.494306,0.486505,0.490435,1412199.5592173,0
+CL.US,D,19820503,000000,0.490435,0.494306,0.486505,0.490435,1121758.8535394,0
+CL.US,D,19820504,000000,0.494306,0.494306,0.486505,0.494306,1612131.2973018,0
+CL.US,D,19820505,000000,0.490435,0.494306,0.482941,0.482941,1416401.388743,0
+CL.US,D,19820506,000000,0.490435,0.494306,0.482941,0.494306,2228787.5045114,0
+CL.US,D,19820507,000000,0.490435,0.494306,0.486505,0.486505,1445872.9339415,0
+CL.US,D,19820510,000000,0.486505,0.490435,0.482941,0.482941,1233304.3125544,0
+CL.US,D,19820511,000000,0.478813,0.486505,0.47128,0.478813,1742617.9030077,0
+CL.US,D,19820512,000000,0.490435,0.501712,0.47513,0.47513,1220679.5820488,0
+CL.US,D,19820513,000000,0.490435,0.501712,0.47513,0.47513,1054415.1422901,0
+CL.US,D,19820514,000000,0.47513,0.478813,0.47128,0.47513,1738412.0225496,0
+CL.US,D,19820517,000000,0.47128,0.47513,0.467675,0.47128,2752833.3229981,0
+CL.US,D,19820518,000000,0.467675,0.47513,0.463814,0.47128,5074221.0889015,0
+CL.US,D,19820519,000000,0.47128,0.47513,0.467675,0.467675,1107024.6000397,0
+CL.US,D,19820520,000000,0.467675,0.47128,0.463814,0.463814,997585.62581937,0
+CL.US,D,19820521,000000,0.467675,0.467675,0.460013,0.463814,2927515.6000713,0
+CL.US,D,19820524,000000,0.467675,0.467675,0.460013,0.467675,1376415.648766,0
+CL.US,D,19820525,000000,0.463814,0.467675,0.460013,0.460013,658742.35558292,0
+CL.US,D,19820526,000000,0.460013,0.463814,0.45237,0.456003,1786811.548909,0
+CL.US,D,19820527,000000,0.460013,0.467675,0.45237,0.460013,1818389.5789022,0
+CL.US,D,19820528,000000,0.463814,0.467675,0.460013,0.467675,1906781.93437,0
+CL.US,D,19820601,000000,0.463814,0.467675,0.460013,0.460013,890253.13639382,0
+CL.US,D,19820602,000000,0.463814,0.467675,0.456003,0.467675,2230889.9383738,0
+CL.US,D,19820603,000000,0.463814,0.467675,0.460013,0.467675,1551098.9385723,0
+CL.US,D,19820604,000000,0.456003,0.463814,0.444718,0.45237,5124734.1891871,0
+CL.US,D,19820607,000000,0.448548,0.456003,0.441005,0.441005,2279293.5156655,0
+CL.US,D,19820608,000000,0.441005,0.444718,0.437124,0.441005,2548685.5771248,0
+CL.US,D,19820609,000000,0.444718,0.448548,0.441005,0.444718,3199015.1590585,0
+CL.US,D,19820610,000000,0.45237,0.460013,0.444718,0.456003,2460290.1834576,0
+CL.US,D,19820611,000000,0.463814,0.467675,0.460013,0.467675,4135567.4134153,0
+CL.US,D,19820614,000000,0.467675,0.467675,0.463814,0.467675,1439548.4158918,0
+CL.US,D,19820615,000000,0.467675,0.467675,0.460013,0.463814,1397463.2802514,0
+CL.US,D,19820616,000000,0.467675,0.467675,0.463814,0.467675,1767874.4531504,0
+CL.US,D,19820617,000000,0.460013,0.463814,0.456003,0.460013,1755245.6717125,0
+CL.US,D,19820618,000000,0.460013,0.463814,0.45237,0.456003,2186692.2415403,0
+CL.US,D,19820621,000000,0.444718,0.45237,0.441005,0.441005,833421.59445696,0
+CL.US,D,19820622,000000,0.45237,0.460013,0.441005,0.460013,3521013.6400683,0
+CL.US,D,19820623,000000,0.456003,0.460013,0.448548,0.456003,3405263.3133281,0
+CL.US,D,19820624,000000,0.467675,0.47128,0.456003,0.467675,5766639.8574079,0
+CL.US,D,19820625,000000,0.467675,0.467675,0.463814,0.463814,3228474.5514601,0
+CL.US,D,19820628,000000,0.463814,0.467675,0.460013,0.463814,1058618.9972819,0
+CL.US,D,19820629,000000,0.467675,0.467675,0.460013,0.463814,3194802.189469,0
+CL.US,D,19820630,000000,0.456003,0.463814,0.448548,0.448548,3628355.2440915,0
+CL.US,D,19820701,000000,0.456003,0.460013,0.45237,0.456003,1184895.6715975,0
+CL.US,D,19820702,000000,0.45237,0.456003,0.448548,0.456003,841843.48270379,0
+CL.US,D,19820706,000000,0.45237,0.456003,0.448548,0.456003,2049889.2196493,0
+CL.US,D,19820707,000000,0.456003,0.456003,0.45237,0.456003,1384837.5370128,0
+CL.US,D,19820708,000000,0.448548,0.45237,0.441005,0.45237,2365586.47547,0
+CL.US,D,19820709,000000,0.456003,0.463814,0.444718,0.444718,2519226.1847231,0
+CL.US,D,19820712,000000,0.467675,0.467675,0.460013,0.460013,2285608.9191174,0
+CL.US,D,19820713,000000,0.463814,0.467675,0.460013,0.463814,2014119.487461,0
+CL.US,D,19820714,000000,0.467675,0.467675,0.460013,0.460013,2285608.9191174,0
+CL.US,D,19820715,000000,0.463814,0.467675,0.460013,0.460013,3922995.753829,0
+CL.US,D,19820716,000000,0.467675,0.467675,0.460013,0.467675,3537852.3528965,0
+CL.US,D,19820719,000000,0.478813,0.482941,0.47513,0.478813,11108151.586639,0
+CL.US,D,19820720,000000,0.478813,0.486505,0.47128,0.486505,5562491.0988015,0
+CL.US,D,19820721,000000,0.490435,0.494306,0.482941,0.482941,8388992.6510985,0
+CL.US,D,19820722,000000,0.482941,0.486505,0.478813,0.482941,1233304.3125544,0
+CL.US,D,19820723,000000,0.478813,0.482941,0.478813,0.478813,1572145.5573248,0
+CL.US,D,19820726,000000,0.47513,0.478813,0.467675,0.47128,8807809.4267552,0
+CL.US,D,19820727,000000,0.478813,0.478813,0.47513,0.478813,1940454.2963613,0
+CL.US,D,19820728,000000,0.47513,0.478813,0.47128,0.47513,2230889.9383738,0
+CL.US,D,19820729,000000,0.47128,0.47513,0.463814,0.467675,5158405.5384452,0
+CL.US,D,19820730,000000,0.460013,0.47128,0.448548,0.456003,1203833.7800891,0
+CL.US,D,19820802,000000,0.456003,0.460013,0.448548,0.456003,881829.22268085,0
+CL.US,D,19820803,000000,0.467675,0.47128,0.463814,0.467675,2256144.4630504,0
+CL.US,D,19820804,000000,0.460013,0.463814,0.45237,0.456003,917607.05673372,0
+CL.US,D,19820805,000000,0.456003,0.460013,0.45237,0.45237,902878.87963253,0
+CL.US,D,19820806,000000,0.460013,0.463814,0.45237,0.456003,1027045.0182209,0
+CL.US,D,19820809,000000,0.456003,0.463814,0.448548,0.460013,1191214.1132488,0
+CL.US,D,19820810,000000,0.456003,0.463814,0.448548,0.448548,10445192.210535,0
+CL.US,D,19820811,000000,0.448548,0.45237,0.441005,0.441005,3771466.580303,0
+CL.US,D,19820812,000000,0.441005,0.444718,0.437124,0.441005,3636771.0559398,0
+CL.US,D,19820813,000000,0.444718,0.448548,0.437124,0.441005,1197526.4785015,0
+CL.US,D,19820816,000000,0.441005,0.448548,0.433451,0.441005,2367690.9347987,0
+CL.US,D,19820817,000000,0.456003,0.47128,0.441005,0.47128,2982234.5808149,0
+CL.US,D,19820818,000000,0.467675,0.478813,0.45237,0.45237,5099479.6645104,0
+CL.US,D,19820819,000000,0.463814,0.467675,0.456003,0.463814,4333401.7813027,0
+CL.US,D,19820820,000000,0.467675,0.47128,0.460013,0.467675,3895642.8462221,0
+CL.US,D,19820823,000000,0.478813,0.482941,0.467675,0.482941,6141259.9489641,0
+CL.US,D,19820824,000000,0.482941,0.490435,0.478813,0.486505,10055837.865479,0
+CL.US,D,19820825,000000,0.490435,0.494306,0.482941,0.490435,11876331.903709,0
+CL.US,D,19820826,000000,0.501712,0.509315,0.490435,0.497762,10411523.899476,0
+CL.US,D,19820827,000000,0.490435,0.497762,0.482941,0.486505,9384470.7793901,0
+CL.US,D,19820830,000000,0.490435,0.494306,0.482941,0.494306,3022226.3971905,0
+CL.US,D,19820831,000000,0.497762,0.509315,0.486505,0.501712,4484928.9293626,0
+CL.US,D,19820901,000000,0.509315,0.509315,0.501712,0.505662,3893528.2595628,0
+CL.US,D,19820902,000000,0.509315,0.509315,0.501712,0.509315,2563415.7796921,0
+CL.US,D,19820903,000000,0.509315,0.513165,0.505662,0.509315,8729940.3806636,0
+CL.US,D,19820907,000000,0.509315,0.516918,0.501712,0.513165,5941322.1344812,0
+CL.US,D,19820908,000000,0.524521,0.535877,0.509315,0.516918,10144238.322811,0
+CL.US,D,19820909,000000,0.520769,0.528174,0.509315,0.509315,4560693.5161256,0
+CL.US,D,19820910,000000,0.509315,0.509315,0.505662,0.509315,1913095.312356,0
+CL.US,D,19820913,000000,0.509315,0.513165,0.501712,0.513165,1252243.4337791,0
+CL.US,D,19820914,000000,0.513165,0.520769,0.509315,0.509315,2224572.5094556,0
+CL.US,D,19820915,000000,0.509315,0.513165,0.509315,0.513165,2858069.4549596,0
+CL.US,D,19820916,000000,0.516918,0.524521,0.509315,0.513165,5831883.1602608,0
+CL.US,D,19820917,000000,0.524521,0.532223,0.513165,0.513165,6271746.55467,0
+CL.US,D,19820920,000000,0.509315,0.513165,0.505662,0.509315,1744726.4132687,0
+CL.US,D,19820921,000000,0.513165,0.516918,0.509315,0.509315,5318355.5874849,0
+CL.US,D,19820922,000000,0.520769,0.528174,0.509315,0.513165,5385705.3751326,0
+CL.US,D,19820923,000000,0.509315,0.513165,0.505662,0.509315,5314148.6942938,0
+CL.US,D,19820924,000000,0.509315,0.509315,0.501712,0.509315,3104304.3619394,0
+CL.US,D,19820927,000000,0.509315,0.509315,0.505662,0.509315,1603716.4981866,0
+CL.US,D,19820928,000000,0.505662,0.520769,0.486505,0.513165,4872180.8405561,0
+CL.US,D,19820929,000000,0.516918,0.520769,0.509315,0.513165,6221235.4798505,0
+CL.US,D,19820930,000000,0.516918,0.520769,0.513165,0.516918,4699605.0482775,0
+CL.US,D,19821001,000000,0.528174,0.539827,0.509315,0.532223,13189611.74715,0
+CL.US,D,19821004,000000,0.528174,0.532223,0.520769,0.524521,6391710.8637327,0
+CL.US,D,19821005,000000,0.532223,0.535877,0.524521,0.528174,5055282.98041,0
+CL.US,D,19821006,000000,0.535877,0.543579,0.524521,0.539827,6134945.5582452,0
+CL.US,D,19821007,000000,0.570041,0.581397,0.551182,0.562834,10430458.969768,0
+CL.US,D,19821008,000000,0.566487,0.57804,0.551182,0.558884,11415422.903281,0
+CL.US,D,19821011,000000,0.570041,0.57804,0.562834,0.570041,9834859.5086416,0
+CL.US,D,19821012,000000,0.570041,0.57804,0.547429,0.558884,12366710.423871,0
+CL.US,D,19821013,000000,0.558884,0.570041,0.554934,0.566487,8243769.7664269,0
+CL.US,D,19821014,000000,0.562834,0.570041,0.554934,0.558884,3807243.4016228,0
+CL.US,D,19821015,000000,0.551182,0.558884,0.543579,0.558884,2174064.4728355,0
+CL.US,D,19821018,000000,0.566487,0.57409,0.554934,0.570041,4928999.2169629,0
+CL.US,D,19821019,000000,0.57409,0.585346,0.554934,0.570041,6328567.9692761,0
+CL.US,D,19821020,000000,0.57409,0.581397,0.566487,0.57409,3239001.9117687,0
+CL.US,D,19821021,000000,0.57804,0.585346,0.566487,0.57409,3672546.8645266,0
+CL.US,D,19821022,000000,0.570041,0.57804,0.562834,0.562834,5139469.4554198,0
+CL.US,D,19821025,000000,0.551182,0.558884,0.543579,0.551182,8569986.2806916,0
+CL.US,D,19821026,000000,0.543579,0.551182,0.528174,0.551182,6705300.6220256,0
+CL.US,D,19821027,000000,0.551182,0.558884,0.539827,0.547429,4962676.6426194,0
+CL.US,D,19821028,000000,0.554934,0.558884,0.551182,0.551182,3287408.5272595,0
+CL.US,D,19821029,000000,0.543579,0.551182,0.528174,0.551182,2209850.4087529,0
+CL.US,D,19821101,000000,0.551182,0.554934,0.547429,0.551182,3716749.6250255,0
+CL.US,D,19821102,000000,0.562834,0.57409,0.551182,0.57409,10499914.229478,0
+CL.US,D,19821103,000000,0.585346,0.589198,0.57409,0.589198,9799085.7255211,0
+CL.US,D,19821104,000000,0.585346,0.596505,0.570041,0.57409,15452066.549988,0
+CL.US,D,19821105,000000,0.57409,0.585346,0.554934,0.585346,4886918.1322549,0
+CL.US,D,19821108,000000,0.585346,0.596505,0.57804,0.589198,7864936.705281,0
+CL.US,D,19821109,000000,0.604503,0.611711,0.596505,0.604503,10502016.663339,0
+CL.US,D,19821110,000000,0.611711,0.619808,0.604503,0.608452,8633120.0605505,0
+CL.US,D,19821111,000000,0.608452,0.615661,0.596505,0.611711,6705300.6220256,0
+CL.US,D,19821112,000000,0.619808,0.619808,0.611711,0.611711,4994249.6089474,0
+CL.US,D,19821115,000000,0.608452,0.611711,0.600455,0.604503,4413371.2357907,0
+CL.US,D,19821116,000000,0.585346,0.589198,0.585346,0.585346,4987934.2054953,0
+CL.US,D,19821117,000000,0.585346,0.593246,0.581397,0.585346,3011697.0114157,0
+CL.US,D,19821118,000000,0.57804,0.585346,0.570041,0.57409,7067291.9321439,0
+CL.US,D,19821119,000000,0.57409,0.57804,0.566487,0.570041,4158717.4787633,0
+CL.US,D,19821122,000000,0.566487,0.57409,0.554934,0.558884,2350854.2474365,0
+CL.US,D,19821123,000000,0.566487,0.57409,0.554934,0.57409,2437140.1181097,0
+CL.US,D,19821124,000000,0.570041,0.57804,0.562834,0.570041,2456091.3921312,0
+CL.US,D,19821126,000000,0.57804,0.581397,0.570041,0.57409,2270876.6910839,0
+CL.US,D,19821129,000000,0.558884,0.57409,0.543579,0.547429,4994249.6089474,0
+CL.US,D,19821130,000000,0.558884,0.570041,0.547429,0.570041,6076014.620645,0
+CL.US,D,19821201,000000,0.581397,0.585346,0.57409,0.57409,5669833.7155578,0
+CL.US,D,19821202,000000,0.581397,0.585346,0.57409,0.57804,3727269.8962025,0
+CL.US,D,19821203,000000,0.585346,0.585346,0.57804,0.581397,2211952.8426154,0
+CL.US,D,19821206,000000,0.585346,0.596505,0.57804,0.593246,2607616.5147248,0
+CL.US,D,19821207,000000,0.611711,0.615661,0.604503,0.611711,5442529.827938,0
+CL.US,D,19821208,000000,0.604503,0.611711,0.596505,0.596505,4169237.7499403,0
+CL.US,D,19821209,000000,0.57409,0.585346,0.562834,0.562834,3217949.2166177,0
+CL.US,D,19821210,000000,0.558884,0.562834,0.551182,0.562834,2750728.8636695,0
+CL.US,D,19821213,000000,0.562834,0.570041,0.554934,0.570041,2445562.0063564,0
+CL.US,D,19821214,000000,0.554934,0.581397,0.532223,0.539827,3464188.1745298,0
+CL.US,D,19821215,000000,0.535877,0.547429,0.524521,0.528174,4350235.4304656,0
+CL.US,D,19821216,000000,0.532223,0.543579,0.520769,0.528174,7119911.5172243,0
+CL.US,D,19821217,000000,0.539827,0.551182,0.528174,0.551182,4337610.69996,0
+CL.US,D,19821220,000000,0.551182,0.554934,0.543579,0.551182,3476822.0196331,0
+CL.US,D,19821221,000000,0.551182,0.551182,0.543579,0.551182,4154509.5728392,0
+CL.US,D,19821222,000000,0.551182,0.551182,0.543579,0.547429,1803659.3763349,0
+CL.US,D,19821223,000000,0.535877,0.543579,0.528174,0.528174,3611517.5439963,0
+CL.US,D,19821227,000000,0.539827,0.547429,0.528174,0.543579,6768433.3891514,0
+CL.US,D,19821228,000000,0.547429,0.551182,0.535877,0.543579,3171658.2005194,0
+CL.US,D,19821229,000000,0.547429,0.551182,0.539827,0.539827,2142501.6338382,0
+CL.US,D,19821230,000000,0.539827,0.547429,0.532223,0.532223,1397463.2802514,0
+CL.US,D,19821231,000000,0.535877,0.539827,0.528174,0.539827,2058305.0314976,0
+CL.US,D,19830103,000000,0.535877,0.543579,0.524521,0.528174,3729381.4446626,0
+CL.US,D,19830104,000000,0.543579,0.551182,0.532223,0.551182,2660235.0870722,0
+CL.US,D,19830105,000000,0.543579,0.551182,0.532223,0.532223,6800005.3427462,0
+CL.US,D,19830106,000000,0.539827,0.543579,0.532223,0.535877,3640985.0382625,0
+CL.US,D,19830107,000000,0.539827,0.547429,0.532223,0.532223,8178528.48904,0
+CL.US,D,19830110,000000,0.539827,0.547429,0.532223,0.547429,5490943.5325603,0
+CL.US,D,19830111,000000,0.551182,0.551182,0.543579,0.551182,4651198.4327867,0
+CL.US,D,19830112,000000,0.551182,0.554934,0.551182,0.551182,13368506.993813,0
+CL.US,D,19830113,000000,0.551182,0.554934,0.543579,0.547429,4032436.7535155,0
+CL.US,D,19830114,000000,0.551182,0.562834,0.543579,0.558884,7919653.6605586,0
+CL.US,D,19830117,000000,0.566487,0.57804,0.554934,0.57804,6189670.6153872,0
+CL.US,D,19830118,000000,0.57804,0.585346,0.570041,0.581397,3598891.8007576,0
+CL.US,D,19830119,000000,0.589198,0.593246,0.581397,0.593246,9670695.4772792,0
+CL.US,D,19830120,000000,0.57804,0.589198,0.566487,0.570041,7984903.0398099,0
+CL.US,D,19830121,000000,0.562834,0.570041,0.547429,0.554934,3428410.340477,0
+CL.US,D,19830124,000000,0.539827,0.547429,0.532223,0.543579,5162620.5335008,0
+CL.US,D,19830125,000000,0.547429,0.554934,0.539827,0.551182,2959088.5663993,0
+CL.US,D,19830126,000000,0.543579,0.554934,0.532223,0.543579,2956986.1325367,0
+CL.US,D,19830127,000000,0.554934,0.562834,0.543579,0.558884,5074221.0889015,0
+CL.US,D,19830128,000000,0.562834,0.57409,0.551182,0.554934,8037520.5994241,0
+CL.US,D,19830131,000000,0.551182,0.554934,0.543579,0.551182,4878493.2058088,0
+CL.US,D,19830201,000000,0.551182,0.558884,0.543579,0.547429,3108510.2423974,0
+CL.US,D,19830202,000000,0.543579,0.547429,0.535877,0.547429,2056206.6485675,0
+CL.US,D,19830203,000000,0.547429,0.554934,0.539827,0.543579,3020124.9760611,0
+CL.US,D,19830204,000000,0.551182,0.558884,0.543579,0.558884,4181864.5059121,0
+CL.US,D,19830207,000000,0.562834,0.566487,0.554934,0.562834,7124115.3722162,0
+CL.US,D,19830208,000000,0.554934,0.562834,0.543579,0.551182,5484620.0272437,0
+CL.US,D,19830209,000000,0.543579,0.551182,0.535877,0.543579,4825875.6461946,0
+CL.US,D,19830210,000000,0.547429,0.554934,0.539827,0.551182,4588054.5255971,0
+CL.US,D,19830211,000000,0.551182,0.558884,0.539827,0.551182,3758839.8243312,0
+CL.US,D,19830214,000000,0.551182,0.554934,0.543579,0.547429,4068220.6639668,0
+CL.US,D,19830215,000000,0.551182,0.554934,0.543579,0.551182,5680350.9485355,0
+CL.US,D,19830216,000000,0.551182,0.551182,0.547429,0.551182,3340023.0486745,0
+CL.US,D,19830217,000000,0.547429,0.551182,0.543579,0.547429,3251625.6295412,0
+CL.US,D,19830218,000000,0.551182,0.554934,0.543579,0.554934,4419685.6265097,0
+CL.US,D,19830222,000000,0.543579,0.554934,0.532223,0.532223,4524916.6948058,0
+CL.US,D,19830223,000000,0.535877,0.543579,0.528174,0.543579,14210344.400119,0
+CL.US,D,19830224,000000,0.554934,0.562834,0.543579,0.562834,14578654.151888,0
+CL.US,D,19830225,000000,0.562834,0.570041,0.558884,0.562834,4840607.8742281,0
+CL.US,D,19830228,000000,0.562834,0.566487,0.558884,0.562834,3413682.1633757,0
+CL.US,D,19830301,000000,0.566487,0.570041,0.562834,0.570041,2748624.4043408,0
+CL.US,D,19830302,000000,0.57409,0.581397,0.562834,0.570041,9260300.5898693,0
+CL.US,D,19830303,000000,0.562834,0.570041,0.558884,0.562834,9519162.2528209,0
+CL.US,D,19830304,000000,0.558884,0.562834,0.551182,0.562834,7669205.7839892,0
+CL.US,D,19830307,000000,0.562834,0.562834,0.554934,0.558884,5804524.1762556,0
+CL.US,D,19830308,000000,0.558884,0.562834,0.551182,0.558884,11756372.658312,0
+CL.US,D,19830309,000000,0.566487,0.581397,0.551182,0.562834,6551656.8618402,0
+CL.US,D,19830310,000000,0.562834,0.566487,0.551182,0.554934,10030587.391734,0
+CL.US,D,19830311,000000,0.554934,0.558884,0.551182,0.558884,5303628.4231169,0
+CL.US,D,19830314,000000,0.558884,0.562834,0.554934,0.554934,1711048.9876121,0
+CL.US,D,19830315,000000,0.570041,0.585346,0.558884,0.585346,4983724.274105,0
+CL.US,D,19830316,000000,0.600455,0.608452,0.589198,0.596505,11813194.072919,0
+CL.US,D,19830317,000000,0.600455,0.604503,0.596505,0.604503,3805144.0059595,0
+CL.US,D,19830318,000000,0.608452,0.611711,0.604503,0.604503,5806627.6228511,0
+CL.US,D,19830321,000000,0.604503,0.608452,0.596505,0.604503,5730863.0360881,0
+CL.US,D,19830322,000000,0.604503,0.638766,0.604503,0.611711,15062720.306796,0
+CL.US,D,19830323,000000,0.619808,0.638766,0.619808,0.630966,7462960.6679187,0
+CL.US,D,19830324,000000,0.638766,0.649925,0.593246,0.646074,7138850.6384489,0
+CL.US,D,19830325,000000,0.646074,0.646074,0.630966,0.634916,3462085.7406673,0
+CL.US,D,19830328,000000,0.634916,0.634916,0.627115,0.634916,2098294.822407,0
+CL.US,D,19830329,000000,0.638766,0.64242,0.627115,0.638766,2432930.1867193,0
+CL.US,D,19830330,000000,0.638766,0.64242,0.630966,0.638766,7330373.6538166,0
+CL.US,D,19830331,000000,0.638766,0.64242,0.623659,0.630966,6076014.620645,0
+CL.US,D,19830404,000000,0.634916,0.634916,0.615661,0.630966,2325594.6590945,0
+CL.US,D,19830405,000000,0.638766,0.64242,0.627115,0.627115,2451877.4098085,0
+CL.US,D,19830406,000000,0.630966,0.634916,0.615661,0.615661,2653920.6963532,0
+CL.US,D,19830407,000000,0.615661,0.627115,0.615661,0.627115,3053789.2361876,0
+CL.US,D,19830408,000000,0.638766,0.64242,0.630966,0.638766,7801802.9254221,0
+CL.US,D,19830411,000000,0.646074,0.646074,0.64242,0.646074,3436834.2541899,0
+CL.US,D,19830412,000000,0.646074,0.649925,0.638766,0.646074,2197214.5381834,0
+CL.US,D,19830413,000000,0.646074,0.646074,0.638766,0.64242,2051995.7044441,0
+CL.US,D,19830414,000000,0.649925,0.649925,0.646074,0.649925,2247725.6130028,0
+CL.US,D,19830415,000000,0.649925,0.649925,0.646074,0.646074,1635285.4135821,0
+CL.US,D,19830418,000000,0.646074,0.653775,0.646074,0.649925,2058305.0314976,0
+CL.US,D,19830419,000000,0.661379,0.66523,0.646074,0.649925,17045262.776997,0
+CL.US,D,19830420,000000,0.646074,0.653775,0.646074,0.649925,3274779.7458216,0
+CL.US,D,19830421,000000,0.657725,0.661379,0.64242,0.64242,5974993.4837392,0
+CL.US,D,19830422,000000,0.649925,0.657725,0.646074,0.657725,2009904.4924053,0
+CL.US,D,19830425,000000,0.661379,0.66523,0.653775,0.661379,2024636.7204388,0
+CL.US,D,19830426,000000,0.668982,0.672833,0.657725,0.672833,3386319.1284382,0
+CL.US,D,19830427,000000,0.680337,0.69189,0.672833,0.69189,4985827.7207005,0
+CL.US,D,19830428,000000,0.707195,0.718254,0.69189,0.718254,13303257.614561,0
+CL.US,D,19830429,000000,0.707195,0.718254,0.695642,0.699197,4099783.502964,0
+CL.US,D,19830502,000000,0.684189,0.703048,0.66523,0.672833,10055837.865479,0
+CL.US,D,19830503,000000,0.672833,0.680337,0.672833,0.672833,5147880.2036028,0
+CL.US,D,19830504,000000,0.672833,0.680337,0.657725,0.668982,5114208.8543447,0
+CL.US,D,19830505,000000,0.672833,0.676782,0.668982,0.672833,3089574.159372,0
+CL.US,D,19830506,000000,0.668982,0.672833,0.66523,0.668982,3459979.2558725,0
+CL.US,D,19830509,000000,0.668982,0.672833,0.66523,0.672833,3535755.9954325,0
+CL.US,D,19830510,000000,0.672833,0.676782,0.668982,0.672833,6141259.9489641,0
+CL.US,D,19830511,000000,0.672833,0.672833,0.657725,0.66523,5082638.926216,0
+CL.US,D,19830512,000000,0.66523,0.66523,0.661379,0.66523,1372205.7173757,0
+CL.US,D,19830513,000000,0.661379,0.66523,0.653775,0.653775,1856273.8977499,0
+CL.US,D,19830516,000000,0.634916,0.64242,0.623659,0.638766,6419065.7968057,0
+CL.US,D,19830517,000000,0.64242,0.653775,0.630966,0.649925,3337917.5766127,0
+CL.US,D,19830518,000000,0.649925,0.653775,0.64242,0.64242,4581739.122145,0
+CL.US,D,19830519,000000,0.634916,0.64242,0.634916,0.634916,2035160.029815,0
+CL.US,D,19830520,000000,0.630966,0.634916,0.623659,0.630966,3043272.0032099,0
+CL.US,D,19830523,000000,0.627115,0.630966,0.623659,0.627115,3617827.8837829,0
+CL.US,D,19830524,000000,0.634916,0.634916,0.623659,0.627115,4200809.7035352,0
+CL.US,D,19830525,000000,0.630966,0.649925,0.627115,0.649925,4640673.0979444,0
+CL.US,D,19830526,000000,0.649925,0.649925,0.634916,0.634916,2209850.4087529,0
+CL.US,D,19830527,000000,0.634916,0.64242,0.630966,0.64242,3089574.159372,0
+CL.US,D,19830531,000000,0.64242,0.657725,0.638766,0.653775,6177038.7957501,0
+CL.US,D,19830601,000000,0.646074,0.653775,0.646074,0.649925,2634972.4605309,0
+CL.US,D,19830602,000000,0.653775,0.657725,0.64242,0.64242,3950360.8142327,0
+CL.US,D,19830603,000000,0.646074,0.657725,0.638766,0.649925,2733890.1508412,0
+CL.US,D,19830606,000000,0.657725,0.668982,0.646074,0.66523,4918479.9585189,0
+CL.US,D,19830607,000000,0.672833,0.672833,0.646074,0.649925,3584155.5217918,0
+CL.US,D,19830608,000000,0.646074,0.649925,0.623659,0.627115,2336121.00667,0
+CL.US,D,19830609,000000,0.627115,0.638766,0.623659,0.627115,5943432.6702082,0
+CL.US,D,19830610,000000,0.630966,0.638766,0.623659,0.627115,7454544.8560703,0
+CL.US,D,19830613,000000,0.634916,0.634916,0.623659,0.623659,6486421.6608519,0
+CL.US,D,19830614,000000,0.627115,0.627115,0.615661,0.623659,7648164.2289021,0
+CL.US,D,19830615,000000,0.627115,0.627115,0.623659,0.623659,3984037.2271562,0
+CL.US,D,19830616,000000,0.627115,0.634916,0.623659,0.630966,11413320.469418,0
+CL.US,D,19830617,000000,0.630966,0.630966,0.611711,0.623659,6044457.8580464,0
+CL.US,D,19830620,000000,0.623659,0.623659,0.615661,0.619808,4131351.4056265,0
+CL.US,D,19830621,000000,0.619808,0.649925,0.615661,0.646074,5857134.6467382,0
+CL.US,D,19830622,000000,0.646074,0.653775,0.634916,0.64242,4579635.6755494,0
+CL.US,D,19830623,000000,0.638766,0.649925,0.638766,0.649925,1698425.2698395,0
+CL.US,D,19830624,000000,0.649925,0.661379,0.646074,0.653775,6991523.2944485,0
+CL.US,D,19830627,000000,0.646074,0.646074,0.638766,0.64242,4535447.0933136,0
+CL.US,D,19830628,000000,0.64242,0.649925,0.638766,0.638766,4897433.3397665,0
+CL.US,D,19830629,000000,0.638766,0.649925,0.634916,0.649925,4148194.1693871,0
+CL.US,D,19830630,000000,0.646074,0.653775,0.64242,0.653775,4621731.9512536,0
+CL.US,D,19830701,000000,0.653775,0.657725,0.638766,0.649925,6919972.6900082,0
+CL.US,D,19830705,000000,0.64242,0.646074,0.627115,0.638766,2731782.6533133,0
+CL.US,D,19830706,000000,0.64242,0.64242,0.623659,0.634916,1780497.1581899,0
+CL.US,D,19830707,000000,0.630966,0.630966,0.615661,0.623659,10091623.801396,0
+CL.US,D,19830708,000000,0.623659,0.627115,0.623659,0.623659,2062518.0010872,0
+CL.US,D,19830711,000000,0.623659,0.630966,0.623659,0.627115,4024019.928934,0
+CL.US,D,19830712,000000,0.630966,0.638766,0.623659,0.634916,6097061.2393975,0
+CL.US,D,19830713,000000,0.638766,0.649925,0.630966,0.649925,2969611.8757755,0
+CL.US,D,19830714,000000,0.649925,0.657725,0.64242,0.646074,3653608.756035,0
+CL.US,D,19830715,000000,0.64242,0.646074,0.630966,0.634916,2493968.6218472,0
+CL.US,D,19830718,000000,0.627115,0.64242,0.623659,0.630966,8462649.7403336,0
+CL.US,D,19830719,000000,0.630966,0.638766,0.619808,0.627115,11575374.977787,0
+CL.US,D,19830720,000000,0.630966,0.638766,0.623659,0.627115,2573942.1272675,0
+CL.US,D,19830721,000000,0.627115,0.630966,0.615661,0.627115,4619619.3900604,0
+CL.US,D,19830722,000000,0.623659,0.627115,0.619808,0.623659,1477438.8111379,0
+CL.US,D,19830725,000000,0.623659,0.653775,0.611711,0.649925,6318048.7108321,0
+CL.US,D,19830726,000000,0.649925,0.649925,0.627115,0.634916,12101526.268335,0
+CL.US,D,19830727,000000,0.630966,0.634916,0.623659,0.627115,4036643.6467066,0
+CL.US,D,19830728,000000,0.627115,0.630966,0.615661,0.619808,3710432.1961073,0
+CL.US,D,19830729,000000,0.604503,0.619808,0.604503,0.615661,3655710.1771645,0
+CL.US,D,19830801,000000,0.608452,0.615661,0.608452,0.611711,3112720.1737877,0
+CL.US,D,19830802,000000,0.615661,0.615661,0.596505,0.600455,3285303.0551978,0
+CL.US,D,19830803,000000,0.596505,0.604503,0.589198,0.604503,3222164.2116735,0
+CL.US,D,19830804,000000,0.600455,0.604503,0.589198,0.596505,2851753.0387745,0
+CL.US,D,19830805,000000,0.596505,0.596505,0.589198,0.593246,2329808.6414171,0
+CL.US,D,19830808,000000,0.593246,0.593246,0.57804,0.585346,3775678.5371595,0
+CL.US,D,19830809,000000,0.589198,0.608452,0.585346,0.600455,4057694.3163913,0
+CL.US,D,19830810,000000,0.600455,0.604503,0.593246,0.593246,2944353.3001665,0
+CL.US,D,19830811,000000,0.593246,0.615661,0.593246,0.608452,10060052.860534,0
+CL.US,D,19830812,000000,0.611711,0.623659,0.611711,0.619808,3289507.9229227,0
+CL.US,D,19830815,000000,0.623659,0.630966,0.619808,0.627115,3849336.6391276,0
+CL.US,D,19830816,000000,0.623659,0.627115,0.604503,0.608452,5183659.0503887,0
+CL.US,D,19830817,000000,0.600455,0.604503,0.593246,0.600455,4428104.4765573,0
+CL.US,D,19830818,000000,0.604503,0.604503,0.589198,0.593246,3005390.7225614,0
+CL.US,D,19830819,000000,0.593246,0.593246,0.589198,0.593246,2264563.3130981,0
+CL.US,D,19830822,000000,0.593246,0.596505,0.593246,0.593246,2190905.2111298,0
+CL.US,D,19830823,000000,0.593246,0.593246,0.585346,0.593246,2226684.0579158,0
+CL.US,D,19830824,000000,0.593246,0.593246,0.589198,0.593246,2607616.5147248,0
+CL.US,D,19830825,000000,0.593246,0.611711,0.581397,0.604503,6416960.324744,0
+CL.US,D,19830826,000000,0.604503,0.611711,0.600455,0.604503,4777476.1198353,0
+CL.US,D,19830829,000000,0.600455,0.608452,0.600455,0.604503,671366.07335549,0
+CL.US,D,19830830,000000,0.600455,0.611711,0.600455,0.611711,2679173.1955637,0
+CL.US,D,19830831,000000,0.608452,0.623659,0.608452,0.615661,3697799.3637371,0
+CL.US,D,19830901,000000,0.608452,0.611711,0.596505,0.600455,2376107.7593801,0
+CL.US,D,19830902,000000,0.600455,0.608452,0.596505,0.600455,1281709.9153122,0
+CL.US,D,19830906,000000,0.608452,0.611711,0.604503,0.611711,1296438.0924134,0
+CL.US,D,19830907,000000,0.611711,0.619808,0.604503,0.619808,3192697.7301403,0
+CL.US,D,19830908,000000,0.623659,0.634916,0.619808,0.630966,11230219.342298,0
+CL.US,D,19830909,000000,0.627115,0.638766,0.627115,0.630966,7631325.5160738,0
+CL.US,D,19830912,000000,0.630966,0.646074,0.611711,0.615661,5947639.5633993,0
+CL.US,D,19830913,000000,0.611711,0.623659,0.608452,0.619808,4771160.7163832,0
+CL.US,D,19830914,000000,0.615661,0.634916,0.604503,0.634916,10506234.696595,0
+CL.US,D,19830915,000000,0.630966,0.638766,0.623659,0.630966,4849030.775208,0
+CL.US,D,19830916,000000,0.627115,0.646074,0.627115,0.64242,9597031.2989125,0
+CL.US,D,19830919,000000,0.646074,0.649925,0.634916,0.649925,5707710.9452739,0
+CL.US,D,19830920,000000,0.653775,0.672833,0.653775,0.672833,10918737.081533,0
+CL.US,D,19830921,000000,0.668982,0.684189,0.657725,0.684189,9329751.7986464,0
+CL.US,D,19830922,000000,0.680337,0.680337,0.672833,0.672833,7023088.1589119,0
+CL.US,D,19830923,000000,0.668982,0.668982,0.653775,0.657725,2978025.6621577,0
+CL.US,D,19830926,000000,0.668982,0.672833,0.653775,0.672833,2136181.1667209,0
+CL.US,D,19830927,000000,0.668982,0.668982,0.657725,0.66523,1671062.234902,0
+CL.US,D,19830928,000000,0.661379,0.66523,0.653775,0.657725,1673169.7324298,0
+CL.US,D,19830929,000000,0.653775,0.672833,0.653775,0.66523,4554383.176339,0
+CL.US,D,19830930,000000,0.66523,0.676782,0.661379,0.672833,2647607.3183673,0
+CL.US,D,19831003,000000,0.672833,0.68794,0.66523,0.676782,12873917.529529,0
+CL.US,D,19831004,000000,0.680337,0.68794,0.676782,0.68794,4872180.8405561,0
+CL.US,D,19831005,000000,0.684189,0.695642,0.676782,0.695642,4188178.8966311,0
+CL.US,D,19831006,000000,0.695642,0.714403,0.69189,0.703048,5322566.5316083,0
+CL.US,D,19831007,000000,0.703048,0.711047,0.699197,0.707195,3693591.4578129,0
+CL.US,D,19831010,000000,0.707195,0.714403,0.703048,0.714403,5208914.5877985,0
+CL.US,D,19831011,000000,0.707195,0.711047,0.68794,0.69189,4579635.6755494,0
+CL.US,D,19831012,000000,0.69189,0.699197,0.684189,0.684189,2696012.921125,0
+CL.US,D,19831013,000000,0.68794,0.695642,0.684189,0.695642,3781989.8896792,0
+CL.US,D,19831014,000000,0.699197,0.714403,0.695642,0.714403,5920277.5411948,0
+CL.US,D,19831017,000000,0.711047,0.714403,0.707195,0.714403,4255529.6970119,0
+CL.US,D,19831018,000000,0.714403,0.714403,0.699197,0.703048,2815971.1537893,0
+CL.US,D,19831019,000000,0.695642,0.711047,0.672833,0.695642,22460433.62093,0
+CL.US,D,19831020,000000,0.68794,0.695642,0.68794,0.69189,2355064.1788268,0
+CL.US,D,19831021,000000,0.695642,0.695642,0.676782,0.680337,4181864.5059121,0
+CL.US,D,19831024,000000,0.66523,0.676782,0.657725,0.676782,4074528.9782873,0
+CL.US,D,19831025,000000,0.676782,0.680337,0.66523,0.676782,2155124.3388777,0
+CL.US,D,19831026,000000,0.672833,0.676782,0.66523,0.668982,1637389.8729107,0
+CL.US,D,19831027,000000,0.668982,0.672833,0.66523,0.672833,2195115.1425201,0
+CL.US,D,19831028,000000,0.668982,0.676782,0.661379,0.66523,1786811.548909,0
+CL.US,D,19831031,000000,0.668982,0.676782,0.66523,0.676782,2883319.928704,0
+CL.US,D,19831101,000000,0.668982,0.695642,0.668982,0.695642,4657510.7980395,0
+CL.US,D,19831102,000000,0.695642,0.699197,0.684189,0.695642,15047984.027831,0
+CL.US,D,19831103,000000,0.69189,0.695642,0.684189,0.684189,1725788.3047771,0
+CL.US,D,19831104,000000,0.684189,0.684189,0.676782,0.684189,2592887.3248906,0
+CL.US,D,19831107,000000,0.680337,0.684189,0.672833,0.672833,1170166.4817632,0
+CL.US,D,19831108,000000,0.676782,0.680337,0.672833,0.676782,808169.09524647,0
+CL.US,D,19831109,000000,0.676782,0.676782,0.668982,0.676782,1551098.9385723,0
+CL.US,D,19831110,000000,0.676782,0.680337,0.661379,0.66523,1984651.9931948,0
+CL.US,D,19831111,000000,0.661379,0.668982,0.661379,0.661379,1245933.0939924,0
+CL.US,D,19831114,000000,0.66523,0.684189,0.661379,0.684189,3516808.7723433,0
+CL.US,D,19831115,000000,0.676782,0.68794,0.676782,0.684189,1997281.7873658,0
+CL.US,D,19831116,000000,0.684189,0.695642,0.676782,0.684189,2512908.755805,0
+CL.US,D,19831117,000000,0.680337,0.69189,0.672833,0.69189,2843333.1759938,0
+CL.US,D,19831118,000000,0.69189,0.695642,0.68794,0.69189,6231760.8146929,0
+CL.US,D,19831121,000000,0.69189,0.695642,0.68794,0.68794,1875213.0189745,0
+CL.US,D,19831122,000000,0.68794,0.695642,0.684189,0.69189,2178272.3787596,0
+CL.US,D,19831123,000000,0.695642,0.699197,0.684189,0.68794,2681281.7058246,0
+CL.US,D,19831125,000000,0.684189,0.69189,0.684189,0.68794,1062829.9414054,0
+CL.US,D,19831128,000000,0.684189,0.68794,0.672833,0.676782,2247725.6130028,0
+CL.US,D,19831129,000000,0.680337,0.68794,0.672833,0.68794,1713155.4724069,0
+CL.US,D,19831130,000000,0.699197,0.699197,0.672833,0.684189,3009597.6157526,0
+CL.US,D,19831201,000000,0.680337,0.684189,0.672833,0.680337,2142501.6338382,0
+CL.US,D,19831202,000000,0.684189,0.684189,0.661379,0.66523,1456391.1796524,0
+CL.US,D,19831205,000000,0.657725,0.684189,0.653775,0.661379,1405881.117566,0
+CL.US,D,19831206,000000,0.657725,0.676782,0.657725,0.676782,1542681.1012578,0
+CL.US,D,19831207,000000,0.680337,0.684189,0.653775,0.657725,7481903.8400757,0
+CL.US,D,19831208,000000,0.657725,0.661379,0.649925,0.657725,1942557.7429568,0
+CL.US,D,19831209,000000,0.653775,0.657725,0.64242,0.64242,915503.61013817,0
+CL.US,D,19831212,000000,0.646074,0.649925,0.627115,0.630966,10716690.756789,0
+CL.US,D,19831213,000000,0.627115,0.630966,0.615661,0.619808,7869149.6748706,0
+CL.US,D,19831214,000000,0.623659,0.627115,0.615661,0.615661,1799449.4449446,0
+CL.US,D,19831215,000000,0.623659,0.638766,0.615661,0.630966,4118732.7515193,0
+CL.US,D,19831216,000000,0.627115,0.634916,0.619808,0.630966,2641287.8639829,0
+CL.US,D,19831219,000000,0.634916,0.64242,0.630966,0.64242,810276.59277432,0
+CL.US,D,19831220,000000,0.638766,0.646074,0.630966,0.634916,1624759.0660067,0
+CL.US,D,19831221,000000,0.623659,0.638766,0.619808,0.634916,1309068.8993174,0
+CL.US,D,19831222,000000,0.634916,0.638766,0.627115,0.634916,2517117.6744622,0
+CL.US,D,19831223,000000,0.634916,0.634916,0.627115,0.634916,1014425.3513807,0
+CL.US,D,19831227,000000,0.634916,0.634916,0.627115,0.634916,1325904.5739465,0
+CL.US,D,19831228,000000,0.634916,0.634916,0.611711,0.630966,2030952.1238908,0
+CL.US,D,19831229,000000,0.627115,0.630966,0.619808,0.627115,2681281.7058246,0
+CL.US,D,19831230,000000,0.623659,0.627115,0.615661,0.623659,5528823.8004757,0
+CL.US,D,19840103,000000,0.623659,0.630966,0.619808,0.623659,2125654.8191454,0
+CL.US,D,19840104,000000,0.623659,0.649925,0.623659,0.646074,4653299.8539161,0
+CL.US,D,19840105,000000,0.649925,0.66523,0.646074,0.66523,4428104.4765573,0
+CL.US,D,19840106,000000,0.66523,0.66523,0.646074,0.653775,4476510.079315,0
+CL.US,D,19840109,000000,0.646074,0.653775,0.64242,0.64242,3230577.9980557,0
+CL.US,D,19840110,000000,0.646074,0.657725,0.646074,0.657725,2363485.0543407,0
+CL.US,D,19840111,000000,0.653775,0.661379,0.653775,0.661379,2216161.7612727,0
+CL.US,D,19840112,000000,0.657725,0.66523,0.657725,0.661379,3937733.0455278,0
+CL.US,D,19840113,000000,0.661379,0.66523,0.661379,0.661379,6191775.0747159,0
+CL.US,D,19840116,000000,0.661379,0.668982,0.657725,0.66523,1243826.6091976,0
+CL.US,D,19840117,000000,0.661379,0.66523,0.661379,0.66523,8447916.4995671,0
+CL.US,D,19840118,000000,0.661379,0.66523,0.657725,0.661379,7810223.8009358,0
+CL.US,D,19840119,000000,0.649925,0.657725,0.646074,0.649925,10912416.614415,0
+CL.US,D,19840120,000000,0.653775,0.657725,0.649925,0.649925,1967812.2676335,0
+CL.US,D,19840123,000000,0.653775,0.653775,0.638766,0.64242,1702631.1502975,0
+CL.US,D,19840124,000000,0.64242,0.649925,0.64242,0.64242,2222467.0373939,0
+CL.US,D,19840125,000000,0.630966,0.64242,0.627115,0.638766,4087159.7851914,0
+CL.US,D,19840126,000000,0.638766,0.64242,0.630966,0.634916,1734203.1038924,0
+CL.US,D,19840127,000000,0.634916,0.638766,0.627115,0.634916,2287711.3529799,0
+CL.US,D,19840130,000000,0.634916,0.634916,0.623659,0.627115,3028543.8261087,0
+CL.US,D,19840131,000000,0.623659,0.630966,0.619808,0.630966,2222467.0373939,0
+CL.US,D,19840201,000000,0.630966,0.638766,0.627115,0.630966,1990962.3329815,0
+CL.US,D,19840202,000000,0.627115,0.638766,0.623659,0.630966,1877314.4401039,0
+CL.US,D,19840203,000000,0.634916,0.646074,0.630966,0.638766,2624454.2148201,0
+CL.US,D,19840206,000000,0.634916,0.64242,0.627115,0.634916,3201117.592921,0
+CL.US,D,19840207,000000,0.64242,0.646074,0.634916,0.646074,5171030.2689508,0
+CL.US,D,19840208,000000,0.64242,0.646074,0.623659,0.623659,2839121.2191373,0
+CL.US,D,19840209,000000,0.630966,0.630966,0.611711,0.611711,5394118.1487818,0
+CL.US,D,19840210,000000,0.619808,0.619808,0.611711,0.619808,2344538.8439845,0
+CL.US,D,19840213,000000,0.615661,0.619808,0.611711,0.615661,1290123.7016944,0
+CL.US,D,19840214,000000,0.615661,0.634916,0.615661,0.634916,3470508.6416472,0
+CL.US,D,19840215,000000,0.64242,0.64242,0.634916,0.634916,4987934.2054953,0
+CL.US,D,19840216,000000,0.634916,0.638766,0.627115,0.630966,2519226.1847231,0
+CL.US,D,19840217,000000,0.627115,0.630966,0.611711,0.630966,3289507.9229227,0
+CL.US,D,19840221,000000,0.630966,0.64242,0.627115,0.64242,3156919.8960874,0
+CL.US,D,19840222,000000,0.646074,0.668982,0.634916,0.66523,13238017.349908,0
+CL.US,D,19840223,000000,0.668982,0.699197,0.661379,0.699197,14351361.404332,0
+CL.US,D,19840224,000000,0.707195,0.711047,0.684189,0.68794,9866432.4749695,0
+CL.US,D,19840227,000000,0.684189,0.684189,0.661379,0.672833,4358652.2550471,0
+CL.US,D,19840228,000000,0.66523,0.676782,0.661379,0.672833,4116622.2157923,0
+CL.US,D,19840229,000000,0.676782,0.684189,0.672833,0.684189,4821673.8166688,0
+CL.US,D,19840301,000000,0.680337,0.680337,0.661379,0.672833,3474715.5348383,0
+CL.US,D,19840302,000000,0.672833,0.680337,0.66523,0.676782,4882701.111733,0
+CL.US,D,19840305,000000,0.672833,0.676782,0.668982,0.668982,2906471.0067851,0
+CL.US,D,19840306,000000,0.668982,0.695642,0.668982,0.684189,7759713.7388495,0
+CL.US,D,19840307,000000,0.676782,0.68794,0.676782,0.68794,6250698.9231844,0
+CL.US,D,19840308,000000,0.684189,0.714403,0.684189,0.699197,14126167.039706,0
+CL.US,D,19840309,000000,0.69189,0.695642,0.684189,0.68794,3725164.4241408,0
+CL.US,D,19840312,000000,0.684189,0.68794,0.672833,0.676782,5476206.2408615,0
+CL.US,D,19840313,000000,0.684189,0.684189,0.66523,0.672833,5440426.3813424,0
+CL.US,D,19840314,000000,0.668982,0.68794,0.66523,0.676782,4512291.9643002,0
+CL.US,D,19840315,000000,0.672833,0.703048,0.672833,0.695642,9799085.7255211,0
+CL.US,D,19840316,000000,0.699197,0.703048,0.680337,0.684189,4070326.1360285,0
+CL.US,D,19840319,000000,0.676782,0.69189,0.672833,0.68794,6930495.9993844,0
+CL.US,D,19840320,000000,0.684189,0.695642,0.684189,0.684189,2327703.1693554,0
+CL.US,D,19840321,000000,0.684189,0.68794,0.680337,0.684189,2344538.8439845,0
+CL.US,D,19840322,000000,0.684189,0.684189,0.66523,0.672833,5638256.6982976,0
+CL.US,D,19840323,000000,0.66523,0.672833,0.661379,0.668982,5638256.6982976,0
+CL.US,D,19840326,000000,0.672833,0.672833,0.649925,0.657725,3175865.0937105,0
+CL.US,D,19840327,000000,0.661379,0.66523,0.657725,0.66523,3767257.6616457,0
+CL.US,D,19840328,000000,0.66523,0.68794,0.66523,0.684189,6198089.4654348,0
+CL.US,D,19840329,000000,0.68794,0.68794,0.680337,0.684189,2266670.8106259,0
+CL.US,D,19840330,000000,0.680337,0.680337,0.661379,0.66523,1172271.9538249,0
+CL.US,D,19840402,000000,0.672833,0.672833,0.646074,0.657725,8816221.1876713,0
+CL.US,D,19840403,000000,0.653775,0.657725,0.64242,0.646074,5295208.5603362,0
+CL.US,D,19840404,000000,0.649925,0.649925,0.638766,0.64242,5055282.98041,0
+CL.US,D,19840405,000000,0.64242,0.657725,0.64242,0.64242,4122936.6065112,0
+CL.US,D,19840406,000000,0.638766,0.646074,0.638766,0.64242,2651814.2115584,0
+CL.US,D,19840409,000000,0.64242,0.649925,0.638766,0.64242,2603407.5960676,0
+CL.US,D,19840410,000000,0.64242,0.649925,0.64242,0.64242,2799138.5173595,0
+CL.US,D,19840411,000000,0.646074,0.649925,0.64242,0.646074,1349055.6520276,0
+CL.US,D,19840412,000000,0.653775,0.657725,0.64242,0.653775,5274158.9033844,0
+CL.US,D,19840413,000000,0.649925,0.661379,0.646074,0.649925,2247725.6130028,0
+CL.US,D,19840416,000000,0.64242,0.672833,0.64242,0.672833,15986637.703317,0
+CL.US,D,19840417,000000,0.676782,0.68794,0.676782,0.68794,27275785.957748,0
+CL.US,D,19840418,000000,0.68794,0.69189,0.684189,0.684189,29548767.108161,0
+CL.US,D,19840419,000000,0.68794,0.68794,0.672833,0.684189,3531543.0258429,0
+CL.US,D,19840423,000000,0.684189,0.69189,0.676782,0.684189,6092854.3462063,0
+CL.US,D,19840424,000000,0.68794,0.726252,0.680337,0.726252,19219331.300765,0
+CL.US,D,19840425,000000,0.741361,0.771477,0.737411,0.764169,38409193.081797,0
+CL.US,D,19840426,000000,0.771477,0.790435,0.764169,0.771477,31148275.700423,0
+CL.US,D,19840427,000000,0.775328,0.78303,0.764169,0.767823,21803790.66101,0
+CL.US,D,19840430,000000,0.760319,0.767823,0.737411,0.748864,9677008.8552651,0
+CL.US,D,19840501,000000,0.741361,0.745211,0.730005,0.741361,13652622.168708,0
+CL.US,D,19840502,000000,0.741361,0.745211,0.733461,0.737411,10365221.743313,0
+CL.US,D,19840503,000000,0.733461,0.779475,0.726252,0.779475,19507659.445249,0
+CL.US,D,19840504,000000,0.767823,0.775328,0.741361,0.752518,11855291.361356,0
+CL.US,D,19840507,000000,0.745211,0.752518,0.745211,0.752518,5097368.1160502,0
+CL.US,D,19840508,000000,0.748864,0.752518,0.730005,0.737411,4661719.7166968,0
+CL.US,D,19840509,000000,0.737411,0.745211,0.733461,0.733461,5429899.0210339,0
+CL.US,D,19840510,000000,0.733461,0.741361,0.726252,0.730005,3262152.9898497,0
+CL.US,D,19840511,000000,0.730005,0.737411,0.714403,0.726252,3771466.580303,0
+CL.US,D,19840514,000000,0.722204,0.726252,0.714403,0.718254,3295821.3009087,0
+CL.US,D,19840515,000000,0.722204,0.726252,0.703048,0.711047,6166519.5373062,0
+CL.US,D,19840516,000000,0.711047,0.718254,0.707195,0.711047,3411576.6913141,0
+CL.US,D,19840517,000000,0.703048,0.714403,0.695642,0.699197,5008974.7478494,0
+CL.US,D,19840518,000000,0.703048,0.707195,0.695642,0.699197,9169792.635009,0
+CL.US,D,19840521,000000,0.699197,0.707195,0.695642,0.699197,4756427.4756167,0
+CL.US,D,19840522,000000,0.695642,0.703048,0.68794,0.695642,6448536.3292711,0
+CL.US,D,19840523,000000,0.69189,0.69189,0.676782,0.680337,5307838.3545072,0
+CL.US,D,19840524,000000,0.680337,0.680337,0.646074,0.657725,8296382.2623757,0
+CL.US,D,19840525,000000,0.661379,0.672833,0.649925,0.672833,3481030.9382904,0
+CL.US,D,19840529,000000,0.672833,0.676782,0.653775,0.66523,3419994.5286286,0
+CL.US,D,19840530,000000,0.661379,0.66523,0.64242,0.657725,15923505.948924,0
+CL.US,D,19840531,000000,0.649925,0.657725,0.646074,0.653775,5480415.1595187,0
+CL.US,D,19840601,000000,0.657725,0.684189,0.657725,0.684189,22561456.783301,0
+CL.US,D,19840604,000000,0.69189,0.699197,0.680337,0.69189,12154145.853415,0
+CL.US,D,19840605,000000,0.68794,0.695642,0.680337,0.695642,6507458.1522735,0
+CL.US,D,19840606,000000,0.69189,0.695642,0.680337,0.695642,4994249.6089474,0
+CL.US,D,19840607,000000,0.695642,0.726252,0.69189,0.722204,15527835.187683,0
+CL.US,D,19840608,000000,0.722204,0.733461,0.722204,0.730005,5095267.7076539,0
+CL.US,D,19840611,000000,0.730005,0.730005,0.699197,0.707195,4440730.219796,0
+CL.US,D,19840612,000000,0.699197,0.714403,0.695642,0.711047,1370107.3344454,0
+CL.US,D,19840613,000000,0.707195,0.711047,0.695642,0.703048,1435350.6372983,0
+CL.US,D,19840614,000000,0.707195,0.711047,0.69189,0.695642,1435350.6372983,0
+CL.US,D,19840615,000000,0.68794,0.68794,0.676782,0.680337,2515011.1896675,0
+CL.US,D,19840618,000000,0.672833,0.695642,0.672833,0.695642,2641287.8639829,0
+CL.US,D,19840619,000000,0.699197,0.722204,0.69189,0.722204,5850823.2942185,0
+CL.US,D,19840620,000000,0.707195,0.730005,0.703048,0.726252,9129808.9204981,0
+CL.US,D,19840621,000000,0.726252,0.741361,0.722204,0.730005,9409731.3804651,0
+CL.US,D,19840622,000000,0.726252,0.733461,0.726252,0.730005,3800930.0236368,0
+CL.US,D,19840625,000000,0.726252,0.737411,0.726252,0.730005,4213434.4340408,0
+CL.US,D,19840626,000000,0.726252,0.726252,0.707195,0.711047,3386319.1284382,0
+CL.US,D,19840627,000000,0.711047,0.714403,0.68794,0.69189,3670448.4815963,0
+CL.US,D,19840628,000000,0.699197,0.707195,0.69189,0.703048,2392943.4340092,0
+CL.US,D,19840629,000000,0.707195,0.711047,0.680337,0.68794,10914524.111943,0
+CL.US,D,19840702,000000,0.695642,0.711047,0.68794,0.711047,3691493.0748827,0
+CL.US,D,19840703,000000,0.711047,0.711047,0.699197,0.707195,2935939.5137843,0
+CL.US,D,19840705,000000,0.707195,0.707195,0.699197,0.703048,2051995.7044441,0
+CL.US,D,19840706,000000,0.699197,0.707195,0.695642,0.707195,1113341.0162248,0
+CL.US,D,19840709,000000,0.714403,0.718254,0.707195,0.718254,5288896.1950834,0
+CL.US,D,19840710,000000,0.714403,0.730005,0.714403,0.726252,5232072.7550111,0
+CL.US,D,19840711,000000,0.718254,0.722204,0.695642,0.703048,7479793.3043485,0
+CL.US,D,19840712,000000,0.695642,0.707195,0.680337,0.684189,10064253.677327,0
+CL.US,D,19840713,000000,0.684189,0.69189,0.676782,0.676782,7233551.3082373,0
+CL.US,D,19840716,000000,0.684189,0.69189,0.672833,0.68794,7292484.2713035,0
+CL.US,D,19840717,000000,0.69189,0.703048,0.68794,0.699197,6442228.0149506,0
+CL.US,D,19840718,000000,0.695642,0.703048,0.69189,0.699197,8591030.8739778,0
+CL.US,D,19840719,000000,0.695642,0.695642,0.680337,0.68794,16683260.326815,0
+CL.US,D,19840720,000000,0.68794,0.695642,0.672833,0.684189,4703811.9414686,0
+CL.US,D,19840723,000000,0.676782,0.680337,0.66523,0.672833,3916681.36311,0
+CL.US,D,19840724,000000,0.672833,0.672833,0.646074,0.649925,2060412.5290256,0
+CL.US,D,19840725,000000,0.653775,0.676782,0.649925,0.668982,2003592.1271524,0
+CL.US,D,19840726,000000,0.668982,0.695642,0.668982,0.695642,2188799.7390682,0
+CL.US,D,19840727,000000,0.69189,0.695642,0.653775,0.653775,8010153.5135542,0
+CL.US,D,19840730,000000,0.64242,0.64242,0.619808,0.623659,8513161.8278862,0
+CL.US,D,19840731,000000,0.630966,0.638766,0.627115,0.638766,4604895.2638914,0
+CL.US,D,19840801,000000,0.64242,0.661379,0.627115,0.638766,5116314.3264064,0
+CL.US,D,19840802,000000,0.638766,0.661379,0.638766,0.657725,9994810.5704145,0
+CL.US,D,19840803,000000,0.668982,0.699197,0.66523,0.680337,17388313.953158,0
+CL.US,D,19840806,000000,0.68794,0.699197,0.66523,0.680337,18179649.399242,0
+CL.US,D,19840807,000000,0.672833,0.684189,0.668982,0.680337,6235968.7206171,0
+CL.US,D,19840808,000000,0.684189,0.684189,0.653775,0.661379,6467475.4504957,0
+CL.US,D,19840809,000000,0.653775,0.684189,0.649925,0.680337,4899539.8245613,0
+CL.US,D,19840810,000000,0.699197,0.699197,0.661379,0.66523,14178781.561121,0
+CL.US,D,19840813,000000,0.66523,0.672833,0.649925,0.653775,12455099.741139,0
+CL.US,D,19840814,000000,0.657725,0.668982,0.649925,0.66523,4352337.8643281,0
+CL.US,D,19840815,000000,0.66523,0.668982,0.661379,0.66523,3331603.1858938,0
+CL.US,D,19840816,000000,0.661379,0.672833,0.661379,0.668982,2620242.2579636,0
+CL.US,D,19840817,000000,0.668982,0.676782,0.66523,0.668982,2058305.0314976,0
+CL.US,D,19840820,000000,0.676782,0.695642,0.676782,0.695642,8287972.5269258,0
+CL.US,D,19840821,000000,0.695642,0.695642,0.68794,0.695642,4741693.2221171,0
+CL.US,D,19840822,000000,0.69189,0.714403,0.69189,0.711047,12562438.306963,0
+CL.US,D,19840823,000000,0.711047,0.733461,0.711047,0.726252,9552837.6530113,0
+CL.US,D,19840824,000000,0.733461,0.737411,0.722204,0.726252,6854726.3489561,0
+CL.US,D,19840827,000000,0.718254,0.718254,0.703048,0.711047,5735071.9547453,0
+CL.US,D,19840828,000000,0.707195,0.711047,0.699197,0.707195,4527018.1159352,0
+CL.US,D,19840829,000000,0.711047,0.714403,0.703048,0.703048,2959088.5663993,0
+CL.US,D,19840830,000000,0.703048,0.707195,0.699197,0.699197,1477438.8111379,0
+CL.US,D,19840831,000000,0.699197,0.711047,0.695642,0.711047,1732101.682763,0
+CL.US,D,19840904,000000,0.714403,0.726252,0.711047,0.726252,3478925.4662287,0
+CL.US,D,19840905,000000,0.718254,0.748864,0.718254,0.748864,16422299.2682,0
+CL.US,D,19840906,000000,0.748864,0.764169,0.745211,0.752518,20078012.483564,0
+CL.US,D,19840907,000000,0.756468,0.764169,0.733461,0.752518,9481282.9976386,0
+CL.US,D,19840910,000000,0.745211,0.752518,0.741361,0.748864,5981313.9508566,0
+CL.US,D,19840911,000000,0.756468,0.760319,0.741361,0.748864,11042905.245587,0
+CL.US,D,19840912,000000,0.741361,0.756468,0.737411,0.756468,4636464.1792871,0
+CL.US,D,19840913,000000,0.752518,0.756468,0.745211,0.756468,4055589.8570628,0
+CL.US,D,19840914,000000,0.752518,0.756468,0.745211,0.748864,7023088.1589119,0
+CL.US,D,19840917,000000,0.748864,0.752518,0.741361,0.745211,2519226.1847231,0
+CL.US,D,19840918,000000,0.745211,0.748864,0.737411,0.737411,5276265.3881792,0
+CL.US,D,19840919,000000,0.730005,0.737411,0.726252,0.730005,3417894.1202323,0
+CL.US,D,19840920,000000,0.722204,0.733461,0.707195,0.718254,3062210.1117013,0
+CL.US,D,19840921,000000,0.711047,0.726252,0.707195,0.714403,7395614.9312033,0
+CL.US,D,19840924,000000,0.714403,0.718254,0.707195,0.718254,1967812.2676335,0
+CL.US,D,19840925,000000,0.714403,0.730005,0.714403,0.726252,3192697.7301403,0
+CL.US,D,19840926,000000,0.722204,0.726252,0.718254,0.722204,4632253.2351636,0
+CL.US,D,19840927,000000,0.718254,0.722204,0.711047,0.714403,2620242.2579636,0
+CL.US,D,19840928,000000,0.711047,0.718254,0.711047,0.714403,6877877.4270371,0
+CL.US,D,19841001,000000,0.714403,0.714403,0.707195,0.714403,3369482.441076,0
+CL.US,D,19841002,000000,0.718254,0.737411,0.714403,0.718254,6233869.3249539,0
+CL.US,D,19841003,000000,0.718254,0.745211,0.714403,0.745211,5798207.7600705,0
+CL.US,D,19841004,000000,0.741361,0.767823,0.737411,0.756468,21782748.093189,0
+CL.US,D,19841005,000000,0.771477,0.794483,0.767823,0.78303,37588393.179647,0
+CL.US,D,19841008,000000,0.78303,0.78303,0.760319,0.771477,10203166.222212,0
+CL.US,D,19841009,000000,0.775328,0.775328,0.741361,0.748864,7888091.8342944,0
+CL.US,D,19841010,000000,0.767823,0.767823,0.748864,0.756468,12307780.499004,0
+CL.US,D,19841011,000000,0.764169,0.764169,0.752518,0.752518,6313839.7921749,0
+CL.US,D,19841012,000000,0.741361,0.764169,0.730005,0.756468,14500779.029398,0
+CL.US,D,19841015,000000,0.752518,0.756468,0.748864,0.752518,4628043.3037733,0
+CL.US,D,19841016,000000,0.748864,0.771477,0.745211,0.767823,9171905.1962022,0
+CL.US,D,19841017,000000,0.764169,0.767823,0.756468,0.764169,4192392.8789537,0
+CL.US,D,19841018,000000,0.764169,0.767823,0.760319,0.767823,2914888.8440995,0
+CL.US,D,19841019,000000,0.775328,0.790435,0.775328,0.786683,12873917.529529,0
+CL.US,D,19841022,000000,0.786683,0.786683,0.771477,0.78303,18598466.174898,0
+CL.US,D,19841023,000000,0.775328,0.779475,0.745211,0.752518,5831883.1602608,0
+CL.US,D,19841024,000000,0.752518,0.760319,0.733461,0.733461,11922635.072605,0
+CL.US,D,19841025,000000,0.730005,0.733461,0.718254,0.722204,8330060.7007653,0
+CL.US,D,19841026,000000,0.718254,0.730005,0.714403,0.730005,3876694.6103999,0
+CL.US,D,19841029,000000,0.726252,0.730005,0.714403,0.714403,4047169.994282,0
+CL.US,D,19841030,000000,0.718254,0.733461,0.718254,0.733461,3649402.875577,0
+CL.US,D,19841031,000000,0.730005,0.730005,0.714403,0.718254,5882398.2860125,0
+CL.US,D,19841101,000000,0.722204,0.756468,0.718254,0.756468,12303569.55488,0
+CL.US,D,19841102,000000,0.748864,0.779475,0.748864,0.771477,9670695.4772792,0
+CL.US,D,19841105,000000,0.775328,0.775328,0.760319,0.771477,5093162.2355922,0
+CL.US,D,19841106,000000,0.767823,0.779475,0.767823,0.779475,4447050.6869134,0
+CL.US,D,19841107,000000,0.775328,0.786683,0.767823,0.779475,10767201.831608,0
+CL.US,D,19841108,000000,0.779475,0.794483,0.775328,0.779475,11301775.010403,0
+CL.US,D,19841109,000000,0.779475,0.786683,0.764169,0.767823,5743487.7665937,0
+CL.US,D,19841112,000000,0.760319,0.767823,0.756468,0.760319,2113036.1650382,0
+CL.US,D,19841113,000000,0.756468,0.767823,0.756468,0.760319,2820186.148845,0
+CL.US,D,19841114,000000,0.756468,0.760319,0.752518,0.752518,3910367.9851241,0
+CL.US,D,19841115,000000,0.752518,0.752518,0.745211,0.748864,1778389.6606621,0
+CL.US,D,19841116,000000,0.748864,0.752518,0.737411,0.745211,3577838.0928735,0
+CL.US,D,19841119,000000,0.771477,0.779475,0.756468,0.779475,8637331.0046738,0
+CL.US,D,19841120,000000,0.779475,0.790435,0.779475,0.790435,8795179.6325842,0
+CL.US,D,19841121,000000,0.78303,0.798533,0.78303,0.790435,10220002.909574,0
+CL.US,D,19841123,000000,0.786683,0.794483,0.767823,0.771477,6612691.2460358,0
+CL.US,D,19841126,000000,0.767823,0.771477,0.760319,0.767823,3367385.0708789,0
+CL.US,D,19841127,000000,0.767823,0.775328,0.764169,0.771477,2601300.0985397,0
+CL.US,D,19841128,000000,0.779475,0.779475,0.767823,0.771477,5690871.2197125,0
+CL.US,D,19841129,000000,0.764169,0.764169,0.752518,0.752518,1877314.4401039,0
+CL.US,D,19841130,000000,0.752518,0.756468,0.748864,0.752518,3295821.3009087,0
+CL.US,D,19841203,000000,0.748864,0.752518,0.741361,0.752518,2517117.6744622,0
+CL.US,D,19841204,000000,0.752518,0.771477,0.752518,0.764169,3502077.5570429,0
+CL.US,D,19841205,000000,0.760319,0.767823,0.760319,0.760319,2689697.517673,0
+CL.US,D,19841206,000000,0.760319,0.767823,0.756468,0.760319,3302138.7298268,0
+CL.US,D,19841207,000000,0.756468,0.760319,0.748864,0.756468,1079667.6415005,0
+CL.US,D,19841210,000000,0.756468,0.760319,0.752518,0.760319,4465990.820871,0
+CL.US,D,19841211,000000,0.756468,0.760319,0.741361,0.745211,1831014.3094079,0
+CL.US,D,19841212,000000,0.745211,0.764169,0.745211,0.764169,6667409.2140464,0
+CL.US,D,19841213,000000,0.748864,0.760319,0.745211,0.760319,5366764.2284419,0
+CL.US,D,19841214,000000,0.752518,0.764169,0.752518,0.756468,2392943.4340092,0
+CL.US,D,19841217,000000,0.752518,0.786683,0.748864,0.752518,4078742.96061,0
+CL.US,D,19841218,000000,0.756468,0.760319,0.741361,0.756468,5297308.9687325,0
+CL.US,D,19841219,000000,0.760319,0.767823,0.752518,0.756468,4806939.5631692,0
+CL.US,D,19841220,000000,0.756468,0.760319,0.745211,0.756468,2483444.299738,0
+CL.US,D,19841221,000000,0.748864,0.756468,0.748864,0.752518,2588672.3298348,0
+CL.US,D,19841224,000000,0.756468,0.756468,0.745211,0.752518,757657.00769395,0
+CL.US,D,19841226,000000,0.748864,0.748864,0.741361,0.741361,644016.20394788,0
+CL.US,D,19841227,000000,0.745211,0.756468,0.745211,0.748864,2891736.7532854,0
+CL.US,D,19841228,000000,0.737411,0.764169,0.726252,0.764169,5732961.4190182,0
+CL.US,D,19841231,000000,0.771477,0.775328,0.756468,0.764169,2855958.9192325,0
+CL.US,D,19850102,000000,0.760319,0.764169,0.752518,0.752518,1795228.3734904,0
+CL.US,D,19850103,000000,0.745211,0.752518,0.741361,0.741361,1534266.3021425,0
+CL.US,D,19850104,000000,0.737411,0.745211,0.733461,0.741361,1435350.6372983,0
+CL.US,D,19850107,000000,0.745211,0.752518,0.741361,0.748864,1799449.4449446,0
+CL.US,D,19850108,000000,0.752518,0.752518,0.737411,0.745211,1692109.8663874,0
+CL.US,D,19850109,000000,0.741361,0.745211,0.741361,0.741361,1849956.4688317,0
+CL.US,D,19850110,000000,0.741361,0.767823,0.741361,0.767823,5330987.4071221,0
+CL.US,D,19850111,000000,0.756468,0.764169,0.748864,0.756468,2622346.7172922,0
+CL.US,D,19850114,000000,0.756468,0.764169,0.748864,0.764169,5204707.6946073,0
+CL.US,D,19850115,000000,0.760319,0.764169,0.748864,0.756468,3796726.168645,0
+CL.US,D,19850116,000000,0.752518,0.760319,0.741361,0.752518,2735997.648369,0
+CL.US,D,19850117,000000,0.748864,0.756468,0.748864,0.752518,3419994.5286286,0
+CL.US,D,19850118,000000,0.748864,0.756468,0.748864,0.756468,2239312.8393538,0
+CL.US,D,19850121,000000,0.752518,0.764169,0.752518,0.760319,2632870.0266685,0
+CL.US,D,19850122,000000,0.779475,0.78303,0.767823,0.779475,16007685.334802,0
+CL.US,D,19850123,000000,0.786683,0.813738,0.779475,0.813738,17089453.384699,0
+CL.US,D,19850124,000000,0.813738,0.813738,0.790435,0.794483,3725164.4241408,0
+CL.US,D,19850125,000000,0.790435,0.794483,0.78303,0.790435,2855958.9192325,0
+CL.US,D,19850128,000000,0.790435,0.790435,0.779475,0.779475,2552899.5594474,0
+CL.US,D,19850129,000000,0.779475,0.790435,0.779475,0.786683,5137361.9578919,0
+CL.US,D,19850130,000000,0.78303,0.786683,0.756468,0.775328,15807751.571252,0
+CL.US,D,19850131,000000,0.767823,0.767823,0.756468,0.764169,5737179.4522732,0
+CL.US,D,19850201,000000,0.760319,0.764169,0.752518,0.760319,3916681.36311,0
+CL.US,D,19850204,000000,0.752518,0.767823,0.752518,0.760319,2914888.8440995,0
+CL.US,D,19850205,000000,0.760319,0.775328,0.756468,0.771477,6907341.8831041,0
+CL.US,D,19850206,000000,0.775328,0.78303,0.764169,0.767823,3116934.1561104,0
+CL.US,D,19850207,000000,0.771477,0.78303,0.771477,0.775328,5671934.1239541,0
+CL.US,D,19850208,000000,0.775328,0.78303,0.771477,0.775328,2763353.594175,0
+CL.US,D,19850211,000000,0.775328,0.779475,0.764169,0.767823,5166824.3884928,0
+CL.US,D,19850212,000000,0.767823,0.775328,0.764169,0.767823,1835222.215332,0
+CL.US,D,19850213,000000,0.767823,0.779475,0.764169,0.775328,6625321.0402068,0
+CL.US,D,19850214,000000,0.775328,0.786683,0.771477,0.775328,7696574.8953252,0
+CL.US,D,19850215,000000,0.775328,0.779475,0.745211,0.767823,13564227.787774,0
+CL.US,D,19850219,000000,0.745211,0.745211,0.733461,0.741361,10739836.771205,0
+CL.US,D,19850220,000000,0.737411,0.741361,0.730005,0.737411,13576859.607412,0
+CL.US,D,19850221,000000,0.730005,0.733461,0.707195,0.722204,8332163.1346278,0
+CL.US,D,19850222,000000,0.714403,0.737411,0.703048,0.722204,13355878.212376,0
+CL.US,D,19850225,000000,0.718254,0.730005,0.714403,0.730005,5949739.9717956,0
+CL.US,D,19850226,000000,0.730005,0.741361,0.726252,0.733461,5223649.8540311,0
+CL.US,D,19850227,000000,0.737411,0.748864,0.733461,0.741361,12682398.565093,0
+CL.US,D,19850228,000000,0.737411,0.745211,0.730005,0.737411,7355625.140294,0
+CL.US,D,19850301,000000,0.730005,0.737411,0.722204,0.730005,3491554.2476666,0
+CL.US,D,19850304,000000,0.726252,0.730005,0.722204,0.722204,4691183.1600307,0
+CL.US,D,19850305,000000,0.722204,0.737411,0.722204,0.737411,6490628.554043,0
+CL.US,D,19850306,000000,0.741361,0.760319,0.737411,0.745211,9462341.8509478,0
+CL.US,D,19850307,000000,0.741361,0.748864,0.733461,0.737411,3712534.6299698,0
+CL.US,D,19850308,000000,0.733461,0.737411,0.722204,0.722204,4522815.2736764,0
+CL.US,D,19850311,000000,0.722204,0.730005,0.714403,0.730005,2609720.9740534,0
+CL.US,D,19850312,000000,0.730005,0.737411,0.722204,0.730005,1902570.9902467,0
+CL.US,D,19850313,000000,0.730005,0.737411,0.714403,0.714403,3415789.6609037,0
+CL.US,D,19850314,000000,0.718254,0.748864,0.711047,0.730005,13602115.144821,0
+CL.US,D,19850315,000000,0.733461,0.737411,0.707195,0.733461,3998764.3915243,0
+CL.US,D,19850318,000000,0.737411,0.737411,0.722204,0.726252,4973201.9774618,0
+CL.US,D,19850319,000000,0.730005,0.745211,0.722204,0.745211,8041731.5435475,0
+CL.US,D,19850320,000000,0.752518,0.760319,0.748864,0.760319,5124734.1891871,0
+CL.US,D,19850321,000000,0.752518,0.771477,0.752518,0.771477,5322566.5316083,0
+CL.US,D,19850322,000000,0.767823,0.767823,0.737411,0.752518,4024019.928934,0
+CL.US,D,19850325,000000,0.745211,0.752518,0.745211,0.752518,2049889.2196493,0
+CL.US,D,19850326,000000,0.748864,0.760319,0.745211,0.760319,3746213.0683594,0
+CL.US,D,19850327,000000,0.767823,0.767823,0.752518,0.760319,1658439.5298625,0
+CL.US,D,19850328,000000,0.767823,0.775328,0.764169,0.767823,5427797.5999045,0
+CL.US,D,19850329,000000,0.775328,0.775328,0.767823,0.771477,3205329.5497775,0
+CL.US,D,19850401,000000,0.767823,0.767823,0.752518,0.760319,2201432.5714384,0
+CL.US,D,19850402,000000,0.760319,0.760319,0.741361,0.745211,2266670.8106259,0
+CL.US,D,19850403,000000,0.741361,0.748864,0.737411,0.741361,3009597.6157526,0
+CL.US,D,19850404,000000,0.745211,0.748864,0.741361,0.748864,2403469.7815846,0
+CL.US,D,19850408,000000,0.745211,0.752518,0.733461,0.737411,1433239.0888382,0
+CL.US,D,19850409,000000,0.745211,0.748864,0.718254,0.737411,1368000.8496506,0
+CL.US,D,19850410,000000,0.741361,0.752518,0.741361,0.745211,4449155.146242,0
+CL.US,D,19850411,000000,0.752518,0.78303,0.748864,0.775328,12741327.477227,0
+CL.US,D,19850412,000000,0.779475,0.78303,0.767823,0.775328,5478311.7129231,0
+CL.US,D,19850415,000000,0.771477,0.779475,0.771477,0.771477,2521326.5931194,0
+CL.US,D,19850416,000000,0.775328,0.775328,0.764169,0.767823,1258558.8372311,0
+CL.US,D,19850417,000000,0.767823,0.779475,0.764169,0.775328,2310865.4692603,0
+CL.US,D,19850418,000000,0.78303,0.786683,0.775328,0.775328,4188178.8966311,0
+CL.US,D,19850419,000000,0.78303,0.801791,0.779475,0.790435,9908516.5978768,0
+CL.US,D,19850422,000000,0.790435,0.80574,0.790435,0.801791,4748008.6255691,0
+CL.US,D,19850423,000000,0.801791,0.80969,0.798533,0.80574,7444016.4830288,0
+CL.US,D,19850424,000000,0.80969,0.813738,0.794483,0.798533,5764532.35988,0
+CL.US,D,19850425,000000,0.801791,0.801791,0.790435,0.798533,4813253.9538882,0
+CL.US,D,19850426,000000,0.801791,0.817096,0.798533,0.80969,4811142.4054281,0
+CL.US,D,19850429,000000,0.798533,0.80574,0.794483,0.794483,2294027.769165,0
+CL.US,D,19850430,000000,0.794483,0.798533,0.78303,0.790435,5189974.4538408,0
+CL.US,D,19850501,000000,0.794483,0.798533,0.779475,0.786683,3247419.7490832,0
+CL.US,D,19850502,000000,0.779475,0.786683,0.775328,0.78303,2193008.6577254,0
+CL.US,D,19850503,000000,0.779475,0.786683,0.771477,0.775328,2363485.0543407,0
+CL.US,D,19850506,000000,0.771477,0.78303,0.767823,0.779475,4045065.5349534,0
+CL.US,D,19850507,000000,0.779475,0.786683,0.779475,0.779475,2127763.3294063,0
+CL.US,D,19850508,000000,0.779475,0.78303,0.756468,0.771477,4701705.4566738,0
+CL.US,D,19850509,000000,0.771477,0.786683,0.771477,0.78303,7004152.0758865,0
+CL.US,D,19850510,000000,0.786683,0.790435,0.775328,0.775328,4333401.7813027,0
+CL.US,D,19850513,000000,0.78303,0.78303,0.771477,0.775328,2087775.5639631,0
+CL.US,D,19850514,000000,0.775328,0.779475,0.767823,0.775328,2571841.7188712,0
+CL.US,D,19850515,000000,0.779475,0.798533,0.775328,0.794483,9325538.8290569,0
+CL.US,D,19850516,000000,0.790435,0.794483,0.786683,0.786683,5400434.5649669,0
+CL.US,D,19850517,000000,0.786683,0.790435,0.786683,0.786683,5248906.404174,0
+CL.US,D,19850520,000000,0.794483,0.794483,0.771477,0.779475,9260300.5898693,0
+CL.US,D,19850521,000000,0.779475,0.779475,0.771477,0.779475,3508393.973228,0
+CL.US,D,19850522,000000,0.775328,0.779475,0.764169,0.767823,7056773.686433,0
+CL.US,D,19850523,000000,0.767823,0.771477,0.760319,0.760319,3779882.3921514,0
+CL.US,D,19850524,000000,0.764169,0.767823,0.760319,0.767823,1997281.7873658,0
+CL.US,D,19850528,000000,0.767823,0.771477,0.764169,0.767823,2527638.9583723,0
+CL.US,D,19850529,000000,0.771477,0.779475,0.767823,0.775328,1683690.0036068,0
+CL.US,D,19850530,000000,0.779475,0.794483,0.775328,0.794483,6069700.2299261,0
+CL.US,D,19850531,000000,0.790435,0.798533,0.786683,0.798533,4331291.2455757,0
+CL.US,D,19850603,000000,0.801791,0.80574,0.794483,0.794483,5240489.5795925,0
+CL.US,D,19850604,000000,0.794483,0.817096,0.794483,0.817096,8186942.2754223,0
+CL.US,D,19850605,000000,0.824798,0.824798,0.80969,0.813738,6189670.6153872,0
+CL.US,D,19850606,000000,0.80969,0.817096,0.80574,0.817096,3432629.386465,0
+CL.US,D,19850607,000000,0.817096,0.817096,0.80574,0.80574,3074837.8804062,0
+CL.US,D,19850610,000000,0.801791,0.80969,0.798533,0.80969,2091981.4444211,0
+CL.US,D,19850611,000000,0.801791,0.813738,0.801791,0.80969,1837325.6619276,0
+CL.US,D,19850612,000000,0.813738,0.847706,0.80969,0.840004,17518797.520665,0
+CL.US,D,19850613,000000,0.840004,0.859259,0.828945,0.847706,11146029.829088,0
+CL.US,D,19850614,000000,0.840004,0.840004,0.824798,0.835956,4910066.1721367,0
+CL.US,D,19850617,000000,0.840004,0.840004,0.828945,0.8325,1456391.1796524,0
+CL.US,D,19850618,000000,0.828945,0.851261,0.817096,0.851261,7271433.6016187,0
+CL.US,D,19850619,000000,0.855408,0.862814,0.840004,0.840004,6099167.7241923,0
+CL.US,D,19850620,000000,0.835956,0.840004,0.8325,0.835956,2832810.8793506,0
+CL.US,D,19850621,000000,0.835956,0.847706,0.820749,0.8325,15456280.53231,0
+CL.US,D,19850624,000000,0.840004,0.840004,0.824798,0.828945,3931418.6548089,0
+CL.US,D,19850625,000000,0.8325,0.835956,0.820749,0.828945,4552277.7042772,0
+CL.US,D,19850626,000000,0.828945,0.8325,0.824798,0.8325,3748313.4767557,0
+CL.US,D,19850627,000000,0.8325,0.840004,0.828945,0.840004,3514705.3257477,0
+CL.US,D,19850628,000000,0.840004,0.847706,0.8325,0.835956,6021297.6653676,0
+CL.US,D,19850701,000000,0.8325,0.8325,0.824798,0.828945,1889945.247008,0
+CL.US,D,19850702,000000,0.828945,0.828945,0.820749,0.828945,5339405.2444366,0
+CL.US,D,19850703,000000,0.824798,0.840004,0.824798,0.828945,2996968.8343146,0
+CL.US,D,19850705,000000,0.8325,0.840004,0.820749,0.8325,2803338.3214191,0
+CL.US,D,19850708,000000,0.828945,0.828945,0.820749,0.820749,1871002.0748511,0
+CL.US,D,19850709,000000,0.828945,0.835956,0.828945,0.828945,3596785.3159628,0
+CL.US,D,19850710,000000,0.8325,0.840004,0.828945,0.840004,6208611.762078,0
+CL.US,D,19850711,000000,0.847706,0.859259,0.840004,0.851261,5726655.1301638,0
+CL.US,D,19850712,000000,0.855408,0.862814,0.851261,0.862814,4933211.1738194,0
+CL.US,D,19850715,000000,0.862814,0.881772,0.862814,0.866566,11289146.228965,0
+CL.US,D,19850716,000000,0.866566,0.874465,0.866566,0.874465,3788305.2931313,0
+CL.US,D,19850717,000000,0.874465,0.878119,0.859259,0.870417,11257577.31357,0
+CL.US,D,19850718,000000,0.870417,0.870417,0.859259,0.862814,2338226.4787317,0
+CL.US,D,19850719,000000,0.855408,0.862814,0.851261,0.855408,11945784.125219,0
+CL.US,D,19850722,000000,0.859259,0.859259,0.851261,0.855408,3079050.8499958,0
+CL.US,D,19850723,000000,0.855408,0.859259,0.844151,0.851261,3908264.5385286,0
+CL.US,D,19850724,000000,0.851261,0.851261,0.835956,0.840004,3939838.5175896,0
+CL.US,D,19850725,000000,0.847706,0.851261,0.840004,0.844151,2245623.1791404,0
+CL.US,D,19850726,000000,0.847706,0.847706,0.840004,0.847706,1702631.1502975,0
+CL.US,D,19850729,000000,0.859259,0.874465,0.855408,0.874465,6991523.2944485,0
+CL.US,D,19850730,000000,0.874465,0.912185,0.874465,0.912185,10611464.752158,0
+CL.US,D,19850731,000000,0.904581,0.919788,0.881772,0.889573,30159109.937385,0
+CL.US,D,19850801,000000,0.893326,0.896979,0.889573,0.896979,11061848.417744,0
+CL.US,D,19850802,000000,0.893326,0.896979,0.889573,0.893326,14551294.15515,0
+CL.US,D,19850805,000000,0.889573,0.893326,0.878119,0.889573,14149317.105054,0
+CL.US,D,19850806,000000,0.881772,0.889573,0.874465,0.878119,4910066.1721367,0
+CL.US,D,19850807,000000,0.878119,0.878119,0.862814,0.866566,11998402.697567,0
+CL.US,D,19850808,000000,0.866566,0.870417,0.859259,0.862814,12360395.020419,0
+CL.US,D,19850809,000000,0.859259,0.866566,0.859259,0.866566,4735380.8568643,0
+CL.US,D,19850812,000000,0.862814,0.870417,0.859259,0.866566,9108768.378144,0
+CL.US,D,19850813,000000,0.866566,0.874465,0.866566,0.870417,12162560.65253,0
+CL.US,D,19850814,000000,0.866566,0.874465,0.866566,0.866566,40387526.633341,0
+CL.US,D,19850815,000000,0.862814,0.862814,0.851261,0.855408,9033000.7531818,0
+CL.US,D,19850816,000000,0.855408,0.855408,0.847706,0.847706,3643085.4466588,0
+CL.US,D,19850819,000000,0.844151,0.847706,0.828945,0.8325,1288025.3187642,0
+CL.US,D,19850820,000000,0.828945,0.840004,0.828945,0.835956,1266982.7509441,0
+CL.US,D,19850821,000000,0.840004,0.851261,0.835956,0.851261,1319592.2086937,0
+CL.US,D,19850822,000000,0.851261,0.855408,0.844151,0.851261,1469021.9865565,0
+CL.US,D,19850823,000000,0.847706,0.851261,0.844151,0.847706,397776.23330271,0
+CL.US,D,19850826,000000,0.847706,0.851261,0.844151,0.847706,1048095.6879057,0
+CL.US,D,19850827,000000,0.851261,0.851261,0.844151,0.847706,747134.71105079,0
+CL.US,D,19850828,000000,0.847706,0.851261,0.840004,0.844151,5034231.2979921,0
+CL.US,D,19850829,000000,0.847706,0.847706,0.840004,0.840004,1266982.7509441,0
+CL.US,D,19850830,000000,0.844151,0.844151,0.8325,0.835956,1380630.6438216,0
+CL.US,D,19850903,000000,0.835956,0.835956,0.820749,0.828945,1464811.042433,0
+CL.US,D,19850904,000000,0.824798,0.8325,0.817096,0.8325,1658439.5298625,0
+CL.US,D,19850905,000000,0.8325,0.8325,0.828945,0.8325,1098606.7627251,0
+CL.US,D,19850906,000000,0.844151,0.844151,0.828945,0.828945,3752525.4336122,0
+CL.US,D,19850909,000000,0.828945,0.8325,0.828945,0.828945,2047789.8239861,0
+CL.US,D,19850910,000000,0.835956,0.835956,0.828945,0.828945,4916377.5246564,0
+CL.US,D,19850911,000000,0.828945,0.8325,0.824798,0.824798,3211639.8895641,0
+CL.US,D,19850912,000000,0.824798,0.840004,0.824798,0.8325,6191775.0747159,0
+CL.US,D,19850913,000000,0.828945,0.835956,0.828945,0.8325,4724853.4965557,0
+CL.US,D,19850916,000000,0.8325,0.835956,0.824798,0.8325,2361375.5313466,0
+CL.US,D,19850917,000000,0.824798,0.828945,0.820749,0.828945,2310865.4692603,0
+CL.US,D,19850918,000000,0.824798,0.828945,0.820749,0.820749,1588988.3210853,0
+CL.US,D,19850919,000000,0.820749,0.8325,0.820749,0.828945,2767568.5892308,0
+CL.US,D,19850920,000000,0.828945,0.840004,0.828945,0.828945,2807552.3037417,0
+CL.US,D,19850923,000000,0.844151,0.855408,0.844151,0.851261,4607003.7741524,0
+CL.US,D,19850924,000000,0.847706,0.851261,0.835956,0.840004,2811761.222399,0
+CL.US,D,19850925,000000,0.840004,0.844151,0.8325,0.8325,1671062.234902,0
+CL.US,D,19850926,000000,0.8325,0.859259,0.8325,0.859259,5189974.4538408,0
+CL.US,D,19850930,000000,0.851261,0.855408,0.835956,0.851261,2199317.984779,0
+CL.US,D,19851001,000000,0.844151,0.847706,0.828945,0.847706,13631579.600888,0
+CL.US,D,19851002,000000,0.847706,0.870417,0.847706,0.859259,8128016.4014876,0
+CL.US,D,19851003,000000,0.866566,0.870417,0.859259,0.866566,4766948.7595268,0
+CL.US,D,19851004,000000,0.870417,0.870417,0.855408,0.859259,2929624.1103323,0
+CL.US,D,19851007,000000,0.855408,0.859259,0.847706,0.851261,2563415.7796921,0
+CL.US,D,19851008,000000,0.851261,0.855408,0.844151,0.851261,1660536.9000596,0
+CL.US,D,19851009,000000,0.847706,0.851261,0.844151,0.851261,4497561.7617328,0
+CL.US,D,19851010,000000,0.851261,0.855408,0.847706,0.855408,3986138.6482856,0
+CL.US,D,19851011,000000,0.851261,0.866566,0.851261,0.859259,8149066.0584392,0
+CL.US,D,19851014,000000,0.855408,0.878119,0.855408,0.878119,7098863.8857387,0
+CL.US,D,19851015,000000,0.893326,0.984366,0.889573,0.984366,39945555.741404,0
+CL.US,D,19851016,000000,0.992068,1.06425,0.988513,1.02603,42934109.776603,0
+CL.US,D,19851017,000000,1.03393,1.03393,0.995923,1.01102,20496829.25922,0
+CL.US,D,19851018,000000,1.00738,1.01102,0.977059,0.977059,10786141.965566,0
+CL.US,D,19851021,000000,0.965605,0.988513,0.961557,0.965605,18002858.611907,0
+CL.US,D,19851022,000000,0.965605,0.965605,0.934896,0.946548,12055228.163105,0
+CL.US,D,19851023,000000,0.946548,0.961557,0.942795,0.958101,4804836.1165737,0
+CL.US,D,19851024,000000,0.961557,0.995923,0.961557,0.961557,7340885.8231289,0
+CL.US,D,19851025,000000,0.961557,0.97311,0.950201,0.958101,3196907.6615306,0
+CL.US,D,19851028,000000,0.958101,0.958101,0.919788,0.946548,5591954.5421353,0
+CL.US,D,19851029,000000,0.946548,0.950201,0.938944,0.938944,4129246.9462979,0
+CL.US,D,19851030,000000,0.946548,0.961557,0.942795,0.954151,4221855.3095546,0
+CL.US,D,19851031,000000,0.954151,0.988513,0.946548,0.969258,8424761.3705537,0
+CL.US,D,19851101,000000,0.969258,0.97311,0.954151,0.969258,6208611.762078,0
+CL.US,D,19851104,000000,0.965605,0.969258,0.954151,0.958101,2620242.2579636,0
+CL.US,D,19851105,000000,0.958101,0.969258,0.950201,0.965605,4889015.502452,0
+CL.US,D,19851106,000000,0.965605,0.977059,0.961557,0.977059,8704680.7923216,0
+CL.US,D,19851107,000000,0.98091,0.988513,0.97311,0.984366,9312918.1494835,0
+CL.US,D,19851108,000000,0.988513,1.00352,0.988513,0.999668,6040235.7738591,0
+CL.US,D,19851111,000000,0.988513,0.995923,0.97311,0.98091,2462394.6427863,0
+CL.US,D,19851112,000000,0.984366,0.988513,0.97311,0.97311,6191775.0747159,0
+CL.US,D,19851113,000000,0.969258,0.977059,0.965605,0.965605,32116400.921107,0
+CL.US,D,19851114,000000,0.97311,0.995923,0.969258,0.988513,8706783.226184,0
+CL.US,D,19851115,000000,0.98091,0.988513,0.97311,0.97311,9868530.8578996,0
+CL.US,D,19851118,000000,0.98091,0.984366,0.965605,0.977059,4409172.4444642,0
+CL.US,D,19851119,000000,0.98091,0.98091,0.969258,0.97311,2832810.8793506,0
+CL.US,D,19851120,000000,0.97311,0.98091,0.97311,0.98091,5251012.8889688,0
+CL.US,D,19851121,000000,0.977059,0.999668,0.977059,0.984366,2893847.2890124,0
+CL.US,D,19851122,000000,0.988513,1.00738,0.984366,0.988513,6597965.0944008,0
+CL.US,D,19851125,000000,0.995923,0.995923,0.98091,0.98091,2889632.2939568,0
+CL.US,D,19851126,000000,0.977059,0.98091,0.965605,0.969258,2666553.5287234,0
+CL.US,D,19851127,000000,0.97311,0.98091,0.965605,0.969258,5652995.0027295,0
+CL.US,D,19851129,000000,0.97311,0.977059,0.954151,0.958101,5128944.1205774,0
+CL.US,D,19851202,000000,0.961557,0.965605,0.958101,0.961557,3112720.1737877,0
+CL.US,D,19851203,000000,0.961557,0.977059,0.958101,0.969258,3935629.5989323,0
+CL.US,D,19851204,000000,0.969258,0.98091,0.969258,0.977059,6002351.4550115,0
+CL.US,D,19851205,000000,0.98091,0.984366,0.965605,0.965605,3912480.5463174,0
+CL.US,D,19851206,000000,0.958101,0.958101,0.942795,0.946548,8045932.3603402,0
+CL.US,D,19851209,000000,0.946548,0.97311,0.946548,0.961557,5800310.1939329,0
+CL.US,D,19851210,000000,0.965605,0.965605,0.954151,0.961557,6698981.1676412,0
+CL.US,D,19851211,000000,0.97311,0.977059,0.958101,0.961557,7370355.3428613,0
+CL.US,D,19851212,000000,0.98091,1.03009,0.977059,1.02603,22940286.806248,0
+CL.US,D,19851213,000000,1.03009,1.03779,1.01873,1.03779,8450019.9461626,0
+CL.US,D,19851216,000000,1.03779,1.0602,1.03009,1.0602,13629476.154292,0
+CL.US,D,19851217,000000,1.0602,1.06425,1.03779,1.03779,5930802.8760372,0
+CL.US,D,19851218,000000,1.05319,1.06425,1.04519,1.04904,5846616.4010274,0
+CL.US,D,19851219,000000,1.04134,1.0602,1.04134,1.0602,2832810.8793506,0
+CL.US,D,19851220,000000,1.0602,1.0602,1.04134,1.04904,4074528.9782873,0
+CL.US,D,19851223,000000,1.04134,1.04134,1.02268,1.02603,4806939.5631692,0
+CL.US,D,19851224,000000,1.02603,1.03393,1.02268,1.03009,1203833.7800891,0
+CL.US,D,19851226,000000,1.02603,1.03009,1.01873,1.01873,2582366.0409805,0
+CL.US,D,19851227,000000,1.01873,1.03009,1.01478,1.02603,1711048.9876121,0
+CL.US,D,19851230,000000,1.03009,1.03393,1.02268,1.02603,2388735.5280849,0
+CL.US,D,19851231,000000,1.03009,1.06425,1.02603,1.05319,4674346.4726686,0
+CL.US,D,19860102,000000,1.04904,1.04904,1.03009,1.03779,7902823.0495949,0
+CL.US,D,19860103,000000,1.03009,1.03779,1.02268,1.03009,6069700.2299261,0
+CL.US,D,19860106,000000,1.03393,1.03393,1.02603,1.03009,2214050.2128125,0
+CL.US,D,19860107,000000,1.04134,1.05319,1.03779,1.05319,6134945.5582452,0
+CL.US,D,19860108,000000,1.06425,1.0682,1.01873,1.02603,13507407.385902,0
+CL.US,D,19860109,000000,1.01478,1.01873,0.999668,1.00352,4505977.5735812,0
+CL.US,D,19860110,000000,1.01102,1.02603,1.00352,1.00738,3739899.6903735,0
+CL.US,D,19860113,000000,1.00738,1.01478,1.00352,1.00738,8043829.9264777,0
+CL.US,D,19860114,000000,1.00738,1.01102,0.988513,0.999668,7395614.9312033,0
+CL.US,D,19860115,000000,0.999668,0.999668,0.988513,0.999668,3556794.5123204,0
+CL.US,D,19860116,000000,1.00738,1.01873,0.999668,1.01478,4211334.0256444,0
+CL.US,D,19860117,000000,1.00352,1.01873,0.999668,1.00352,9422357.1237038,0
+CL.US,D,19860120,000000,1.00352,1.00738,0.999668,1.00352,1492170.0264383,0
+CL.US,D,19860121,000000,1.00738,1.01873,0.988513,0.988513,3329495.688366,0
+CL.US,D,19860122,000000,0.988513,1.00738,0.988513,0.999668,5840300.9975753,0
+CL.US,D,19860123,000000,0.999668,1.02603,0.995923,1.02268,4097683.0945676,0
+CL.US,D,19860124,000000,1.03009,1.07225,1.02603,1.06425,6566390.1026067,0
+CL.US,D,19860127,000000,1.06425,1.06425,1.02268,1.05319,2803338.3214191,0
+CL.US,D,19860128,000000,1.0602,1.06425,1.05684,1.06425,2826493.4504325,0
+CL.US,D,19860129,000000,1.06425,1.07541,1.05319,1.05684,3781989.8896792,0
+CL.US,D,19860130,000000,1.04904,1.09091,1.04904,1.06425,6351721.0728234,0
+CL.US,D,19860131,000000,1.07541,1.08341,1.0602,1.06425,3449461.0101618,0
+CL.US,D,19860203,000000,1.05684,1.06425,1.04519,1.0602,5659306.3552492,0
+CL.US,D,19860204,000000,1.09091,1.10602,1.05684,1.09091,8031204.183239,0
+CL.US,D,19860205,000000,1.09466,1.09862,1.06425,1.07541,3226369.0793984,0
+CL.US,D,19860206,000000,1.07541,1.08735,1.06425,1.08341,5158405.5384452,0
+CL.US,D,19860207,000000,1.07541,1.08735,1.05684,1.07541,7563980.7920914,0
+CL.US,D,19860210,000000,1.05684,1.07541,1.04134,1.07541,8910932.9975236,0
+CL.US,D,19860211,000000,1.07541,1.07955,1.06425,1.07225,6379080.0568286,0
+CL.US,D,19860212,000000,1.07955,1.07955,1.07541,1.07955,4207122.0687879,0
+CL.US,D,19860213,000000,1.08341,1.10246,1.07955,1.10246,6478000.7853381,0
+CL.US,D,19860214,000000,1.12143,1.13663,1.11372,1.13287,10472554.232739,0
+CL.US,D,19860218,000000,1.13287,1.14394,1.12873,1.13287,6318048.7108321,0
+CL.US,D,19860219,000000,1.12873,1.13287,1.08341,1.08735,3931418.6548089,0
+CL.US,D,19860220,000000,1.09091,1.10602,1.07955,1.10602,4501765.6167247,0
+CL.US,D,19860221,000000,1.12143,1.14048,1.11777,1.12873,4021914.4568723,0
+CL.US,D,19860224,000000,1.11777,1.12143,1.10602,1.10602,3847230.1543329,0
+CL.US,D,19860225,000000,1.09862,1.11372,1.09862,1.11372,2569732.1958772,0
+CL.US,D,19860226,000000,1.12143,1.13287,1.10602,1.11372,2956986.1325367,0
+CL.US,D,19860227,000000,1.11777,1.12873,1.10987,1.12143,3474715.5348383,0
+CL.US,D,19860228,000000,1.14798,1.15184,1.12143,1.14048,4907958.6746089,0
+CL.US,D,19860303,000000,1.14048,1.14394,1.12873,1.13287,2948564.2442899,0
+CL.US,D,19860304,000000,1.15184,1.17059,1.14048,1.15184,7395614.9312033,0
+CL.US,D,19860305,000000,1.16329,1.16329,1.13663,1.14048,4139771.2684072,0
+CL.US,D,19860306,000000,1.13287,1.14798,1.12873,1.13287,3466294.6593246,0
+CL.US,D,19860307,000000,1.14048,1.14394,1.12143,1.13287,3323182.31038,0
+CL.US,D,19860310,000000,1.14048,1.14048,1.12873,1.14048,1934140.9183754,0
+CL.US,D,19860311,000000,1.14394,1.16329,1.13663,1.15539,6955747.4858618,0
+CL.US,D,19860312,000000,1.16713,1.21275,1.15924,1.1858,6890503.1702758,0
+CL.US,D,19860313,000000,1.1784,1.1937,1.17059,1.1858,8178528.48904,0
+CL.US,D,19860314,000000,1.1784,1.19755,1.17435,1.1784,5855040.3147403,0
+CL.US,D,19860317,000000,1.17435,1.18956,1.15539,1.1784,5251012.8889688,0
+CL.US,D,19860318,000000,1.16329,1.18956,1.16329,1.1784,6778959.7367269,0
+CL.US,D,19860319,000000,1.1784,1.21621,1.16329,1.21275,7355625.140294,0
+CL.US,D,19860320,000000,1.22007,1.24692,1.21621,1.22786,7582918.900583,0
+CL.US,D,19860321,000000,1.25057,1.27724,1.23922,1.25057,7824950.965304,0
+CL.US,D,19860324,000000,1.23922,1.25827,1.23922,1.25433,5865556.5349851,0
+CL.US,D,19860325,000000,1.25433,1.25827,1.25057,1.25827,3417894.1202323,0
+CL.US,D,19860326,000000,1.25433,1.26203,1.24692,1.25433,5398334.1565706,0
+CL.US,D,19860327,000000,1.24692,1.25057,1.22007,1.23518,4926902.8594988,0
+CL.US,D,19860331,000000,1.23152,1.23518,1.19755,1.21275,6155991.1642646,0
+CL.US,D,19860401,000000,1.21621,1.22007,1.1937,1.20476,6297005.1302789,0
+CL.US,D,19860402,000000,1.18956,1.20101,1.17435,1.20101,3567318.8344296,0
+CL.US,D,19860403,000000,1.20101,1.25827,1.20101,1.23518,10771411.762999,0
+CL.US,D,19860404,000000,1.23152,1.26973,1.23152,1.24692,11830033.79848,0
+CL.US,D,19860407,000000,1.23518,1.23922,1.22007,1.23922,3680966.7273072,0
+CL.US,D,19860408,000000,1.23518,1.25433,1.23152,1.25057,7170417.5283783,0
+CL.US,D,19860409,000000,1.25827,1.26559,1.22786,1.23518,7481903.8400757,0
+CL.US,D,19860410,000000,1.23152,1.23922,1.22786,1.23922,2824392.029303,0
+CL.US,D,19860411,000000,1.25057,1.25433,1.23518,1.23518,2645494.757174,0
+CL.US,D,19860414,000000,1.23922,1.24692,1.23518,1.23518,2462394.6427863,0
+CL.US,D,19860415,000000,1.23152,1.23518,1.22007,1.22402,9256085.5948135,0
+CL.US,D,19860416,000000,1.25827,1.26203,1.24692,1.25433,5663508.184775,0
+CL.US,D,19860417,000000,1.25433,1.25827,1.24692,1.25057,6065497.3876673,0
+CL.US,D,19860418,000000,1.25057,1.26203,1.25057,1.25433,3811455.3584792,0
+CL.US,D,19860421,000000,1.25057,1.26203,1.24297,1.25057,21467049.824636,0
+CL.US,D,19860422,000000,1.25433,1.27724,1.24692,1.26973,12223594.023994,0
+CL.US,D,19860423,000000,1.27348,1.31526,1.25433,1.31526,12732912.678112,0
+CL.US,D,19860424,000000,1.31526,1.34191,1.3113,1.33411,12987570.486072,0
+CL.US,D,19860425,000000,1.33046,1.33411,1.30399,1.3113,5581435.2836914,0
+CL.US,D,19860428,000000,1.29995,1.30399,1.28099,1.29245,8012262.0238152,0
+CL.US,D,19860429,000000,1.29245,1.30399,1.27348,1.28099,4748008.6255691,0
+CL.US,D,19860430,000000,1.27348,1.27724,1.23152,1.23152,4181864.5059121,0
+CL.US,D,19860501,000000,1.23152,1.23922,1.21621,1.22402,4091367.6911156,0
+CL.US,D,19860502,000000,1.22007,1.22402,1.1937,1.1937,7526097.4859769,0
+CL.US,D,19860505,000000,1.19755,1.24692,1.19755,1.24692,6269635.0062098,0
+CL.US,D,19860506,000000,1.26973,1.27724,1.25433,1.26559,6036033.9443333,0
+CL.US,D,19860507,000000,1.26203,1.26973,1.24692,1.25057,4324981.9185221,0
+CL.US,D,19860508,000000,1.26559,1.26973,1.25433,1.25433,3430520.876204,0
+CL.US,D,19860509,000000,1.24692,1.24692,1.22402,1.23922,3352647.7791801,0
+CL.US,D,19860512,000000,1.24297,1.24297,1.22007,1.22007,2790714.6036465,0
+CL.US,D,19860513,000000,1.22007,1.23518,1.21621,1.22402,4493346.7666772,0
+CL.US,D,19860514,000000,1.23152,1.26203,1.23152,1.25433,3390534.1234939,0
+CL.US,D,19860515,000000,1.26559,1.26559,1.24297,1.24297,6174934.3364214,0
+CL.US,D,19860516,000000,1.23922,1.23922,1.22402,1.22402,4577533.2416869,0
+CL.US,D,19860519,000000,1.22007,1.22786,1.21621,1.22007,2161433.6659313,0
+CL.US,D,19860520,000000,1.22007,1.23152,1.21621,1.23152,2954878.6350089,0
+CL.US,D,19860521,000000,1.23152,1.23518,1.22402,1.22786,3287408.5272595,0
+CL.US,D,19860522,000000,1.23518,1.26973,1.22786,1.25433,3457881.8856755,0
+CL.US,D,19860523,000000,1.26973,1.28099,1.26203,1.26973,3403158.8539995,0
+CL.US,D,19860527,000000,1.27348,1.3113,1.26973,1.3113,5676142.0298783,0
+CL.US,D,19860528,000000,1.29995,1.34191,1.29599,1.31526,20570486.348456,0
+CL.US,D,19860529,000000,1.30399,1.3113,1.29995,1.3113,3533651.5361039,0
+CL.US,D,19860530,000000,1.30399,1.3113,1.29599,1.30399,2700219.8143161,0
+CL.US,D,19860602,000000,1.30399,1.30399,1.27724,1.29245,1719465.8121935,0
+CL.US,D,19860603,000000,1.27724,1.28474,1.27724,1.28099,2390836.9492144,0
+CL.US,D,19860604,000000,1.28879,1.30399,1.27724,1.29995,6429591.131648,0
+CL.US,D,19860605,000000,1.29599,1.3189,1.29599,1.31526,5448840.1677246,0
+CL.US,D,19860606,000000,1.3113,1.35712,1.3113,1.34567,12265684.2233,0
+CL.US,D,19860609,000000,1.34191,1.34567,1.32651,1.33046,6360141.9483371,0
+CL.US,D,19860610,000000,1.32651,1.33046,1.31526,1.32296,6606381.9189822,0
+CL.US,D,19860611,000000,1.32651,1.35712,1.31526,1.35327,7368253.9217319,0
+CL.US,D,19860612,000000,1.36442,1.38359,1.35712,1.37983,4238688.9587174,0
+CL.US,D,19860613,000000,1.37598,1.39513,1.37598,1.38763,4495456.2896712,0
+CL.US,D,19860616,000000,1.38359,1.39109,1.36838,1.37598,4196600.7848779,0
+CL.US,D,19860617,000000,1.37232,1.38359,1.35327,1.35712,1647913.182287,0
+CL.US,D,19860618,000000,1.36838,1.37598,1.34567,1.37598,4207122.0687879,0
+CL.US,D,19860619,000000,1.37598,1.38359,1.36838,1.36838,3142186.6553209,0
+CL.US,D,19860620,000000,1.36442,1.37983,1.36442,1.37983,3485245.9333461,0
+CL.US,D,19860623,000000,1.36838,1.38359,1.36442,1.37983,2443452.4833625,0
+CL.US,D,19860624,000000,1.37232,1.39513,1.37232,1.38763,3144288.0764502,0
+CL.US,D,19860625,000000,1.37983,1.4215,1.37983,1.41804,6587439.7595584,0
+CL.US,D,19860626,000000,1.4063,1.41804,1.39109,1.39513,4569111.3534402,0
+CL.US,D,19860627,000000,1.39513,1.39889,1.38359,1.39109,1877314.4401039,0
+CL.US,D,19860630,000000,1.39109,1.42921,1.38763,1.39513,3455777.4263469,0
+CL.US,D,19860701,000000,1.39889,1.40274,1.38763,1.40274,1919403.6266765,0
+CL.US,D,19860702,000000,1.39889,1.4141,1.39109,1.40274,4072423.5062256,0
+CL.US,D,19860703,000000,1.40274,1.4063,1.39109,1.39513,2702321.2354455,0
+CL.US,D,19860707,000000,1.39513,1.39513,1.34567,1.34922,5189974.4538408,0
+CL.US,D,19860708,000000,1.29245,1.33046,1.28879,1.33046,9872738.7638239,0
+CL.US,D,19860709,000000,1.33046,1.33411,1.31526,1.32296,3542066.3352191,0
+CL.US,D,19860710,000000,1.3189,1.3189,1.29599,1.3113,3916681.36311,0
+CL.US,D,19860711,000000,1.3113,1.3113,1.29599,1.3113,2611823.4079159,0
+CL.US,D,19860714,000000,1.30399,1.3113,1.29599,1.29995,2014119.487461,0
+CL.US,D,19860715,000000,1.28879,1.29995,1.27348,1.27348,5088955.3424011,0
+CL.US,D,19860716,000000,1.28099,1.31526,1.27348,1.31526,3922995.753829,0
+CL.US,D,19860717,000000,1.30399,1.33046,1.30399,1.31526,6762117.9856994,0
+CL.US,D,19860718,000000,1.29995,1.3113,1.27348,1.29245,12511927.232143,0
+CL.US,D,19860721,000000,1.29245,1.29599,1.28879,1.29245,12309885.971065,0
+CL.US,D,19860722,000000,1.28879,1.29245,1.28099,1.28879,3074837.8804062,0
+CL.US,D,19860723,000000,1.28879,1.32651,1.28474,1.30765,4139771.2684072,0
+CL.US,D,19860724,000000,1.30765,1.32651,1.30399,1.31526,2849646.5539797,0
+CL.US,D,19860725,000000,1.32651,1.37598,1.32651,1.37598,10163178.456768,0
+CL.US,D,19860728,000000,1.36838,1.38763,1.34922,1.35712,6450639.7758666,0
+CL.US,D,19860729,000000,1.34567,1.34922,1.32296,1.33411,5297308.9687325,0
+CL.US,D,19860730,000000,1.33411,1.34922,1.32296,1.34191,5935007.7437621,0
+CL.US,D,19860731,000000,1.34567,1.34567,1.32651,1.33411,2493968.6218472,0
+CL.US,D,19860801,000000,1.33411,1.33816,1.32296,1.32296,1561629.3370801,0
+CL.US,D,19860804,000000,1.32296,1.33411,1.3113,1.32651,2012013.0026662,0
+CL.US,D,19860805,000000,1.32296,1.33816,1.31526,1.32296,1980444.0872707,0
+CL.US,D,19860806,000000,1.32651,1.33046,1.31526,1.32296,2272976.0867472,0
+CL.US,D,19860807,000000,1.32296,1.32651,1.31526,1.32296,1767874.4531504,0
+CL.US,D,19860808,000000,1.32651,1.32651,1.31526,1.32651,1294342.7476824,0
+CL.US,D,19860811,000000,1.32651,1.33411,1.32296,1.33046,2750728.8636695,0
+CL.US,D,19860812,000000,1.33411,1.35712,1.33046,1.35712,6128632.1802593,0
+CL.US,D,19860813,000000,1.36068,1.36068,1.34567,1.34922,3308451.0950796,0
+CL.US,D,19860814,000000,1.34567,1.34922,1.33046,1.33411,2727577.7855884,0
+CL.US,D,19860815,000000,1.33046,1.33046,1.32296,1.33046,4922689.8899093,0
+CL.US,D,19860818,000000,1.32296,1.32651,1.30765,1.3113,3074837.8804062,0
+CL.US,D,19860819,000000,1.32296,1.33411,1.30765,1.33411,4188178.8966311,0
+CL.US,D,19860820,000000,1.33411,1.35712,1.33411,1.35712,4394437.1782315,0
+CL.US,D,19860821,000000,1.35712,1.36838,1.34191,1.34567,3321076.8383184,0
+CL.US,D,19860822,000000,1.34567,1.34567,1.32651,1.34191,1835222.215332,0
+CL.US,D,19860825,000000,1.33816,1.34567,1.32651,1.32651,4026123.3755296,0
+CL.US,D,19860826,000000,1.32296,1.34922,1.32296,1.34567,6842100.6057174,0
+CL.US,D,19860827,000000,1.34567,1.35327,1.33046,1.33816,2887534.9237596,0
+CL.US,D,19860828,000000,1.33046,1.33046,1.32296,1.32651,6358036.4762754,0
+CL.US,D,19860829,000000,1.32296,1.32651,1.3113,1.32296,1363787.8800611,0
+CL.US,D,19860902,000000,1.31526,1.32651,1.29995,1.31526,3146397.5994443,0
+CL.US,D,19860903,000000,1.30399,1.31526,1.29245,1.31526,2742315.0772872,0
+CL.US,D,19860904,000000,1.30765,1.32296,1.29995,1.32296,2938035.8712484,0
+CL.US,D,19860905,000000,1.32651,1.32651,1.28474,1.29245,6061284.4180777,0
+CL.US,D,19860908,000000,1.28099,1.28099,1.24297,1.25057,4743794.6432465,0
+CL.US,D,19860909,000000,1.24692,1.26559,1.24692,1.25827,5074221.0889015,0
+CL.US,D,19860910,000000,1.26203,1.26203,1.24692,1.25827,6669518.7370404,0
+CL.US,D,19860911,000000,1.25827,1.25827,1.22402,1.23152,8677320.7955832,0
+CL.US,D,19860912,000000,1.23518,1.23518,1.18956,1.20881,9996911.9915438,0
+CL.US,D,19860915,000000,1.21621,1.22007,1.20881,1.21275,4733273.3593363,0
+CL.US,D,19860916,000000,1.21275,1.21621,1.20101,1.21275,3906161.091933,0
+CL.US,D,19860917,000000,1.20101,1.22402,1.20101,1.22402,5716124.7316561,0
+CL.US,D,19860918,000000,1.21621,1.23152,1.21621,1.23152,5194186.4106973,0
+CL.US,D,19860919,000000,1.22007,1.25057,1.22007,1.25057,3255835.5609315,0
+CL.US,D,19860922,000000,1.24297,1.25057,1.23152,1.23922,1555311.9081618,0
+CL.US,D,19860923,000000,1.23518,1.23922,1.22007,1.22402,3855653.0553129,0
+CL.US,D,19860924,000000,1.23152,1.24692,1.22402,1.23152,2542372.1991388,0
+CL.US,D,19860925,000000,1.23152,1.24692,1.21621,1.21621,4933211.1738194,0
+CL.US,D,19860926,000000,1.22007,1.22007,1.1937,1.20476,6741080.4815446,0
+CL.US,D,19860929,000000,1.20101,1.20476,1.1784,1.1937,2634972.4605309,0
+CL.US,D,19860930,000000,1.20101,1.21621,1.19755,1.21275,5215234.0421828,0
+CL.US,D,19861001,000000,1.21621,1.25057,1.21275,1.23922,2685485.5608165,0
+CL.US,D,19861002,000000,1.23518,1.26973,1.23152,1.26203,2413990.0527616,0
+CL.US,D,19861003,000000,1.26973,1.27724,1.26559,1.26559,3102196.8644115,0
+CL.US,D,19861006,000000,1.26203,1.27724,1.26203,1.26559,4520710.8143477,0
+CL.US,D,19861007,000000,1.25827,1.27724,1.25827,1.26203,3034854.1658953,0
+CL.US,D,19861008,000000,1.26203,1.28474,1.26203,1.28099,3323182.31038,0
+CL.US,D,19861009,000000,1.28474,1.29599,1.28099,1.28474,5619318.589806,0
+CL.US,D,19861010,000000,1.28879,1.28879,1.26559,1.26559,3220057.7268787,0
+CL.US,D,19861013,000000,1.26559,1.26973,1.26203,1.26973,1342746.324974,0
+CL.US,D,19861014,000000,1.26203,1.26973,1.26203,1.26203,1102816.6941155,0
+CL.US,D,19861015,000000,1.26973,1.28099,1.26203,1.27724,2487648.1547298,0
+CL.US,D,19861016,000000,1.27724,1.28474,1.26559,1.28099,1281709.9153122,0
+CL.US,D,19861017,000000,1.27724,1.28099,1.26559,1.27724,3539960.8631574,0
+CL.US,D,19861020,000000,1.26559,1.27348,1.26203,1.26559,6562188.273081,0
+CL.US,D,19861021,000000,1.26559,1.27724,1.26559,1.27724,1149120.8757439,0
+CL.US,D,19861022,000000,1.27348,1.29995,1.27348,1.29599,1498484.4171573,0
+CL.US,D,19861023,000000,1.30399,1.30765,1.29599,1.30765,4251323.8165538,0
+CL.US,D,19861024,000000,1.3113,1.31526,1.29599,1.29599,4585954.1172007,0
+CL.US,D,19861027,000000,1.29599,1.29995,1.27348,1.29599,1294342.7476824,0
+CL.US,D,19861028,000000,1.29599,1.30765,1.28879,1.30399,3826190.624712,0
+CL.US,D,19861029,000000,1.30399,1.30399,1.27724,1.29245,8555248.9889927,0
+CL.US,D,19861030,000000,1.29599,1.30765,1.28879,1.29599,7580814.4412544,0
+CL.US,D,19861031,000000,1.29245,1.29599,1.28879,1.29245,1974131.7220178,0
+CL.US,D,19861103,000000,1.29599,1.30399,1.29245,1.30399,3510495.3943574,0
+CL.US,D,19861104,000000,1.29995,1.35327,1.29995,1.34922,10034793.272192,0
+CL.US,D,19861105,000000,1.34922,1.36068,1.33411,1.34191,6376976.6102331,0
+CL.US,D,19861106,000000,1.34922,1.37983,1.33816,1.34922,14961694.106225,0
+CL.US,D,19861107,000000,1.37232,1.37983,1.36068,1.36068,3196907.6615306,0
+CL.US,D,19861110,000000,1.36442,1.36442,1.34567,1.36068,1174370.3367551,0
+CL.US,D,19861111,000000,1.36068,1.36442,1.34567,1.34922,5505668.6714623,0
+CL.US,D,19861112,000000,1.35327,1.35327,1.33411,1.34191,6650577.5903497,0
+CL.US,D,19861113,000000,1.34567,1.34567,1.3189,1.32296,3996657.9067295,0
+CL.US,D,19861114,000000,1.33411,1.38359,1.33046,1.37232,15409979.388881,0
+CL.US,D,19861117,000000,1.34567,1.37983,1.34567,1.36068,5368869.7005036,0
+CL.US,D,19861118,000000,1.35712,1.36442,1.32296,1.33046,4598579.8604394,0
+CL.US,D,19861119,000000,1.3189,1.33046,1.31526,1.32296,4581739.122145,0
+CL.US,D,19861120,000000,1.35327,1.35327,1.33411,1.33816,3885115.4859137,0
+CL.US,D,19861121,000000,1.33046,1.34567,1.32296,1.33816,5269955.0483926,0
+CL.US,D,19861124,000000,1.34567,1.35327,1.33411,1.34567,10150543.598932,0
+CL.US,D,19861125,000000,1.34567,1.35327,1.34191,1.34567,3575738.6972104,0
+CL.US,D,19861126,000000,1.4141,1.56961,1.4063,1.50523,31148275.700423,0
+CL.US,D,19861128,000000,1.48272,1.48272,1.45556,1.47867,5362548.2206531,0
+CL.US,D,19861201,000000,1.47867,1.47867,1.4141,1.45556,9702269.4563402,0
+CL.US,D,19861202,000000,1.48628,1.51283,1.47867,1.50523,15285810.212094,0
+CL.US,D,19861203,000000,1.49368,1.50889,1.49003,1.49368,12257262.335052,0
+CL.US,D,19861204,000000,1.49368,1.52053,1.48628,1.50523,12532972.838163,0
+CL.US,D,19861205,000000,1.48272,1.49003,1.47097,1.47097,10032691.851063,0
+CL.US,D,19861208,000000,1.48628,1.49368,1.4141,1.43671,6227550.8833026,0
+CL.US,D,19861209,000000,1.44056,1.44056,1.37232,1.39109,6854726.3489561,0
+CL.US,D,19861210,000000,1.39109,1.41804,1.37983,1.41804,5269955.0483926,0
+CL.US,D,19861211,000000,1.4063,1.43305,1.39109,1.43305,5171030.2689508,0
+CL.US,D,19861212,000000,1.43305,1.43305,1.40274,1.4063,3817771.7746643,0
+CL.US,D,19861215,000000,1.4063,1.41804,1.39109,1.40274,5179454.1826638,0
+CL.US,D,19861216,000000,1.40274,1.46751,1.39889,1.45962,22519363.545797,0
+CL.US,D,19861217,000000,1.44836,1.46347,1.43671,1.45962,5103684.5322353,0
+CL.US,D,19861218,000000,1.45556,1.45962,1.42921,1.42921,5168933.9114868,0
+CL.US,D,19861219,000000,1.42545,1.44441,1.39513,1.44441,9826438.6331279,0
+CL.US,D,19861222,000000,1.43671,1.43671,1.4215,1.43671,5804524.1762556,0
+CL.US,D,19861223,000000,1.42921,1.43671,1.4141,1.43671,5947639.5633993,0
+CL.US,D,19861224,000000,1.42921,1.43305,1.40274,1.41804,3260045.4923219,0
+CL.US,D,19861226,000000,1.42545,1.42545,1.40274,1.4141,2302448.6446788,0
+CL.US,D,19861229,000000,1.41804,1.41804,1.38763,1.39109,6145471.9058206,0
+CL.US,D,19861230,000000,1.39109,1.39109,1.36442,1.37232,3746213.0683594,0
+CL.US,D,19861231,000000,1.37598,1.37598,1.36442,1.36442,3758839.8243312,0
+CL.US,D,19870102,000000,1.37598,1.4063,1.37598,1.4063,2771776.4951549,0
+CL.US,D,19870105,000000,1.4141,1.44836,1.4141,1.44441,14688097.17704,0
+CL.US,D,19870106,000000,1.44441,1.45962,1.43305,1.43305,3013803.4962105,0
+CL.US,D,19870107,000000,1.44056,1.48628,1.42921,1.47097,11897378.522462,0
+CL.US,D,19870108,000000,1.46347,1.50523,1.45556,1.49368,9691746.1469639,0
+CL.US,D,19870109,000000,1.49368,1.52053,1.48628,1.50523,4870071.317562,0
+CL.US,D,19870112,000000,1.49368,1.49368,1.47097,1.47483,5636157.3026343,0
+CL.US,D,19870113,000000,1.46751,1.48272,1.46347,1.47483,4394437.1782315,0
+CL.US,D,19870114,000000,1.46751,1.47097,1.44441,1.45962,3367385.0708789,0
+CL.US,D,19870115,000000,1.47097,1.49368,1.46347,1.49368,4872180.8405561,0
+CL.US,D,19870116,000000,1.50523,1.52795,1.49003,1.51283,8237459.4266402,0
+CL.US,D,19870119,000000,1.52053,1.55085,1.49003,1.53574,6284372.2979087,0
+CL.US,D,19870120,000000,1.52399,1.54306,1.50158,1.52399,4886918.1322549,0
+CL.US,D,19870121,000000,1.51679,1.54306,1.51283,1.52053,6395912.6932584,0
+CL.US,D,19870122,000000,1.52053,1.58126,1.52053,1.56606,7147261.3866319,0
+CL.US,D,19870123,000000,1.59272,1.60023,1.52399,1.52795,12457199.136803,0
+CL.US,D,19870126,000000,1.52399,1.5395,1.51679,1.53574,4748008.6255691,0
+CL.US,D,19870127,000000,1.56606,1.58126,1.53199,1.55826,7536618.769887,0
+CL.US,D,19870128,000000,1.57752,1.60793,1.57376,1.60793,8525791.6220572,0
+CL.US,D,19870129,000000,1.60793,1.60793,1.56606,1.56961,6873660.4065153,0
+CL.US,D,19870130,000000,1.57376,1.57376,1.5473,1.55471,4607003.7741524,0
+CL.US,D,19870202,000000,1.5473,1.55471,1.53574,1.5473,4074528.9782873,0
+CL.US,D,19870203,000000,1.54306,1.55826,1.52399,1.53199,8100657.4174822,0
+CL.US,D,19870204,000000,1.54306,1.56241,1.52399,1.5473,5408853.4150145,0
+CL.US,D,19870205,000000,1.53574,1.5473,1.52399,1.52795,8054354.248587,0
+CL.US,D,19870206,000000,1.5473,1.5473,1.53574,1.5395,4777476.1198353,0
+CL.US,D,19870209,000000,1.54306,1.5473,1.53574,1.5395,2264563.3130981,0
+CL.US,D,19870210,000000,1.5395,1.5473,1.53574,1.54306,3771466.580303,0
+CL.US,D,19870211,000000,1.5473,1.56241,1.5395,1.56241,4209227.5408497,0
+CL.US,D,19870212,000000,1.56606,1.56961,1.5395,1.5395,6118111.9090822,0
+CL.US,D,19870213,000000,1.53574,1.56241,1.53574,1.55471,5124734.1891871,0
+CL.US,D,19870217,000000,1.55826,1.59647,1.55471,1.55826,10975556.470672,0
+CL.US,D,19870218,000000,1.56606,1.59272,1.56606,1.57752,10807186.558852,0
+CL.US,D,19870219,000000,1.58126,1.59647,1.57752,1.58492,4630145.7376358,0
+CL.US,D,19870220,000000,1.58492,1.59272,1.57376,1.57376,3422096.9624911,0
+CL.US,D,19870223,000000,1.56961,1.57752,1.55826,1.57376,2830705.4072889,0
+CL.US,D,19870224,000000,1.57376,1.60407,1.56606,1.56606,1755245.6717125,0
+CL.US,D,19870225,000000,1.57752,1.59272,1.56961,1.57376,3001174.7147727,0
+CL.US,D,19870226,000000,1.58126,1.58126,1.55471,1.55826,1662642.3721213,0
+CL.US,D,19870227,000000,1.56606,1.56961,1.5473,1.55826,2251936.5571263,0
+CL.US,D,19870302,000000,1.56606,1.56961,1.53199,1.53574,2862273.3099514,0
+CL.US,D,19870303,000000,1.55471,1.55471,1.52795,1.53199,1586878.7980913,0
+CL.US,D,19870304,000000,1.53199,1.53199,1.49782,1.51679,8106970.7954681,0
+CL.US,D,19870305,000000,1.52053,1.5473,1.52053,1.53199,6475896.3260095,0
+CL.US,D,19870306,000000,1.53199,1.53199,1.51283,1.52053,6128632.1802593,0
+CL.US,D,19870309,000000,1.57752,1.58126,1.49003,1.57752,16327586.445615,0
+CL.US,D,19870310,000000,1.57752,1.60407,1.55826,1.57752,9815921.4001501,0
+CL.US,D,19870311,000000,1.58492,1.59272,1.55826,1.56241,4893230.4975077,0
+CL.US,D,19870312,000000,1.57752,1.57752,1.56606,1.56606,2571841.7188712,0
+CL.US,D,19870313,000000,1.58126,1.60023,1.56961,1.59272,6429591.131648,0
+CL.US,D,19870316,000000,1.58126,1.58126,1.56606,1.56606,5078430.0075588,0
+CL.US,D,19870317,000000,1.55826,1.56241,1.5473,1.55471,5739280.8734026,0
+CL.US,D,19870318,000000,1.55471,1.56606,1.51679,1.53574,4840607.8742281,0
+CL.US,D,19870319,000000,1.5395,1.56606,1.53574,1.56241,3756732.3268033,0
+CL.US,D,19870320,000000,1.57376,1.59272,1.56241,1.59272,5903439.8410996,0
+CL.US,D,19870323,000000,1.59272,1.60023,1.57752,1.58126,8900405.637215,0
+CL.US,D,19870324,000000,1.58126,1.61148,1.57752,1.59647,5960265.306638,0
+CL.US,D,19870325,000000,1.60023,1.60793,1.59647,1.60407,2731782.6533133,0
+CL.US,D,19870326,000000,1.60793,1.64624,1.60407,1.63834,8658375.5979602,0
+CL.US,D,19870327,000000,1.63834,1.63834,1.60793,1.61563,5438318.8838146,0
+CL.US,D,19870330,000000,1.51679,1.58126,1.51679,1.56241,8170109.6389924,0
+CL.US,D,19870331,000000,1.58126,1.58126,1.55471,1.56241,2984340.0528767,0
+CL.US,D,19870401,000000,1.54306,1.5473,1.53199,1.54306,4695387.0150226,0
+CL.US,D,19870402,000000,1.56241,1.57376,1.53574,1.54306,4451255.5546383,0
+CL.US,D,19870403,000000,1.5473,1.60793,1.53199,1.60793,7557669.4395717,0
+CL.US,D,19870406,000000,1.61948,1.61948,1.59647,1.61148,3887213.8688438,0
+CL.US,D,19870407,000000,1.60407,1.60793,1.55826,1.55826,3657815.6492261,0
+CL.US,D,19870408,000000,1.55826,1.57376,1.5395,1.5473,6265436.2148834,0
+CL.US,D,19870409,000000,1.55471,1.55471,1.53574,1.5395,5583537.7175539,0
+CL.US,D,19870410,000000,1.53199,1.5395,1.52795,1.53199,3630455.6524878,0
+CL.US,D,19870413,000000,1.53199,1.5395,1.49003,1.49368,4897433.3397665,0
+CL.US,D,19870414,000000,1.48272,1.48272,1.36068,1.44836,11844765.01378,0
+CL.US,D,19870415,000000,1.4522,1.47867,1.44836,1.47483,4550171.2194824,0
+CL.US,D,19870416,000000,1.48628,1.50523,1.48628,1.49003,5749802.1573127,0
+CL.US,D,19870420,000000,1.48628,1.50158,1.47867,1.48628,3640985.0382625,0
+CL.US,D,19870421,000000,1.47867,1.49368,1.45962,1.49368,9409731.3804651,0
+CL.US,D,19870422,000000,1.47867,1.49368,1.46347,1.47097,6850517.4302988,0
+CL.US,D,19870423,000000,1.47867,1.48628,1.46751,1.47097,3300040.3468966,0
+CL.US,D,19870424,000000,1.47097,1.47867,1.45556,1.45962,4198698.155075,0
+CL.US,D,19870427,000000,1.46347,1.46347,1.42545,1.43305,9637023.115288,0
+CL.US,D,19870428,000000,1.44056,1.47097,1.43671,1.44056,5488831.9841001,0
+CL.US,D,19870429,000000,1.45556,1.47097,1.44836,1.45556,5556182.7844809,0
+CL.US,D,19870430,000000,1.46347,1.49003,1.45962,1.47483,4634355.6690261,0
+CL.US,D,19870501,000000,1.47867,1.49368,1.47483,1.47867,3826190.624712,0
+CL.US,D,19870504,000000,1.47483,1.49782,1.47483,1.49782,2582366.0409805,0
+CL.US,D,19870505,000000,1.49003,1.51679,1.49003,1.50889,2485547.7463335,0
+CL.US,D,19870506,000000,1.50158,1.50523,1.47483,1.47867,2788609.1315848,0
+CL.US,D,19870507,000000,1.47867,1.49003,1.44836,1.4522,4924794.349238,0
+CL.US,D,19870508,000000,1.44056,1.44836,1.42545,1.44056,9624397.3720493,0
+CL.US,D,19870511,000000,1.45962,1.50889,1.45962,1.46347,6189670.6153872,0
+CL.US,D,19870512,000000,1.45556,1.47097,1.45556,1.45556,3495758.1026586,0
+CL.US,D,19870513,000000,1.4522,1.4522,1.41804,1.42545,6412757.4824852,0
+CL.US,D,19870514,000000,1.43305,1.43671,1.4141,1.43305,6311731.281914,0
+CL.US,D,19870515,000000,1.4215,1.42921,1.39513,1.39513,4722748.0244941,0
+CL.US,D,19870518,000000,1.39513,1.39889,1.35327,1.37598,5413062.3336718,0
+CL.US,D,19870519,000000,1.37598,1.37598,1.34191,1.34191,5229966.2702163,0
+CL.US,D,19870520,000000,1.34922,1.35327,1.28879,1.34567,14395552.012034,0
+CL.US,D,19870521,000000,1.35712,1.46347,1.35712,1.42921,6917869.2434127,0
+CL.US,D,19870522,000000,1.45962,1.48628,1.44056,1.46751,5415169.8311996,0
+CL.US,D,19870526,000000,1.49003,1.50889,1.47867,1.49368,5974993.4837392,0
+CL.US,D,19870527,000000,1.50158,1.50158,1.47097,1.47097,4804836.1165737,0
+CL.US,D,19870528,000000,1.47097,1.49782,1.46751,1.49368,1934140.9183754,0
+CL.US,D,19870529,000000,1.50158,1.52795,1.49782,1.51283,7801802.9254221,0
+CL.US,D,19870601,000000,1.52795,1.53574,1.51283,1.52399,3398951.9608084,0
+CL.US,D,19870602,000000,1.52399,1.52399,1.50889,1.50889,2426614.7832673,0
+CL.US,D,19870603,000000,1.51679,1.53199,1.51283,1.52795,2554998.9551107,0
+CL.US,D,19870604,000000,1.51679,1.5395,1.51679,1.52795,3182174.4207641,0
+CL.US,D,19870605,000000,1.51679,1.52795,1.51679,1.52399,3401059.4583363,0
+CL.US,D,19870608,000000,1.52399,1.5395,1.51283,1.53199,1353266.5961511,0
+CL.US,D,19870609,000000,1.52795,1.53574,1.51679,1.52795,3051686.8023251,0
+CL.US,D,19870610,000000,1.53574,1.56606,1.53574,1.55826,10975556.470672,0
+CL.US,D,19870611,000000,1.55085,1.57376,1.5473,1.5473,4600684.319768,0
+CL.US,D,19870612,000000,1.56606,1.56606,1.5473,1.55826,5484620.0272437,0
+CL.US,D,19870615,000000,1.56241,1.58896,1.55826,1.58492,7587131.8701725,0
+CL.US,D,19870616,000000,1.58492,1.58896,1.57752,1.58126,2441351.062233,0
+CL.US,D,19870617,000000,1.58126,1.60023,1.57752,1.57752,3102196.8644115,0
+CL.US,D,19870618,000000,1.60023,1.64959,1.59647,1.63429,23361201.964835,0
+CL.US,D,19870619,000000,1.64199,1.71042,1.63429,1.71042,19614994.972874,0
+CL.US,D,19870622,000000,1.72573,1.75219,1.69531,1.70677,10592518.541802,0
+CL.US,D,19870623,000000,1.69156,1.71447,1.65355,1.6573,7486106.6823345,0
+CL.US,D,19870624,000000,1.67626,1.6802,1.63834,1.64624,6391710.8637327,0
+CL.US,D,19870625,000000,1.6573,1.68406,1.6573,1.66904,5330987.4071221,0
+CL.US,D,19870626,000000,1.64959,1.66115,1.63429,1.64199,3727269.8962025,0
+CL.US,D,19870629,000000,1.64959,1.64959,1.63429,1.63429,2144602.0422346,0
+CL.US,D,19870630,000000,1.63429,1.63834,1.58492,1.59647,3502077.5570429,0
+CL.US,D,19870701,000000,1.60793,1.64199,1.59647,1.63084,4068220.6639668,0
+CL.US,D,19870702,000000,1.64199,1.66115,1.64199,1.65355,4575428.7823583,0
+CL.US,D,19870706,000000,1.6573,1.6573,1.61148,1.61948,2449766.8740814,0
+CL.US,D,19870707,000000,1.61148,1.6724,1.61148,1.6573,4200809.7035352,0
+CL.US,D,19870708,000000,1.66115,1.74488,1.6573,1.69156,11762684.010832,0
+CL.US,D,19870709,000000,1.71042,1.72573,1.69531,1.70677,6587439.7595584,0
+CL.US,D,19870710,000000,1.71802,1.71802,1.6802,1.69531,3510495.3943574,0
+CL.US,D,19870713,000000,1.68781,1.68781,1.64199,1.67626,4897433.3397665,0
+CL.US,D,19870714,000000,1.6724,1.72573,1.66115,1.71802,4604895.2638914,0
+CL.US,D,19870715,000000,1.70677,1.74103,1.69531,1.70677,7795482.4583047,0
+CL.US,D,19870716,000000,1.70677,1.70677,1.66115,1.69531,2460290.1834576,0
+CL.US,D,19870717,000000,1.71042,1.73323,1.69946,1.71447,5261535.1856119,0
+CL.US,D,19870720,000000,1.68781,1.70677,1.68406,1.68781,15247922.855046,0
+CL.US,D,19870721,000000,1.68781,1.69531,1.62678,1.63429,4301830.840441,0
+CL.US,D,19870722,000000,1.64959,1.6648,1.63834,1.64959,2287711.3529799,0
+CL.US,D,19870723,000000,1.64624,1.6648,1.62314,1.64959,3066421.0558248,0
+CL.US,D,19870724,000000,1.6573,1.6724,1.6573,1.6724,2866486.279541,0
+CL.US,D,19870727,000000,1.6724,1.72948,1.6724,1.72208,3962986.5574715,0
+CL.US,D,19870728,000000,1.72208,1.72573,1.70677,1.70677,1892045.6554043,0
+CL.US,D,19870729,000000,1.72948,1.78655,1.70677,1.775,9140337.2935397,0
+CL.US,D,19870730,000000,1.77125,1.78655,1.72948,1.74103,5804524.1762556,0
+CL.US,D,19870731,000000,1.74103,1.74488,1.69946,1.72948,2637081.9835249,0
+CL.US,D,19870803,000000,1.70677,1.71802,1.69156,1.69946,3630455.6524878,0
+CL.US,D,19870804,000000,1.69531,1.70292,1.6573,1.66904,3028543.8261087,0
+CL.US,D,19870805,000000,1.6802,1.71802,1.6802,1.70292,3870386.2960794,0
+CL.US,D,19870806,000000,1.71802,1.76759,1.71802,1.7599,12937055.36032,0
+CL.US,D,19870807,000000,1.75219,1.75634,1.72573,1.72948,3826190.624712,0
+CL.US,D,19870810,000000,1.73737,1.77125,1.72948,1.77125,5312043.2222321,0
+CL.US,D,19870811,000000,1.775,1.79781,1.75634,1.77125,8050151.4063283,0
+CL.US,D,19870812,000000,1.75634,1.775,1.74103,1.75634,3453670.9415521,0
+CL.US,D,19870813,000000,1.74488,1.77125,1.74488,1.76364,3807243.4016228,0
+CL.US,D,19870814,000000,1.76759,1.77125,1.75219,1.7599,3638876.5280015,0
+CL.US,D,19870817,000000,1.75634,1.775,1.73323,1.76364,7500837.8976349,0
+CL.US,D,19870818,000000,1.76759,1.76759,1.71447,1.73323,3146397.5994443,0
+CL.US,D,19870819,000000,1.73323,1.75219,1.72948,1.74488,3055895.7209824,0
+CL.US,D,19870820,000000,1.7599,1.77125,1.75219,1.76364,8713099.6423692,0
+CL.US,D,19870821,000000,1.75634,1.77125,1.75634,1.76364,3184285.9692243,0
+CL.US,D,19870824,000000,1.75219,1.75219,1.73323,1.73323,2563415.7796921,0
+CL.US,D,19870825,000000,1.73737,1.75219,1.72208,1.72208,8351103.2685855,0
+CL.US,D,19870826,000000,1.72948,1.73323,1.71447,1.71802,2980132.1469524,0
+CL.US,D,19870827,000000,1.69156,1.71802,1.68781,1.68781,3055895.7209824,0
+CL.US,D,19870828,000000,1.66904,1.70292,1.66904,1.69946,5086852.9085387,0
+CL.US,D,19870831,000000,1.68406,1.70292,1.68406,1.70292,3173754.5579834,0
+CL.US,D,19870901,000000,1.70292,1.70677,1.64624,1.66115,4935311.5822157,0
+CL.US,D,19870902,000000,1.66115,1.66904,1.59647,1.61948,7494532.6215136,0
+CL.US,D,19870903,000000,1.62678,1.6573,1.62314,1.6573,7370355.3428613,0
+CL.US,D,19870904,000000,1.6573,1.66115,1.62314,1.63429,3619936.3940439,0
+CL.US,D,19870908,000000,1.63429,1.63834,1.60407,1.61148,3194802.189469,0
+CL.US,D,19870909,000000,1.61148,1.61148,1.59272,1.59272,6128632.1802593,0
+CL.US,D,19870910,000000,1.62314,1.63084,1.59647,1.61948,7338784.4019996,0
+CL.US,D,19870911,000000,1.61948,1.68406,1.61948,1.6648,9239253.9711169,0
+CL.US,D,19870914,000000,1.68781,1.69531,1.6573,1.6648,4731167.8872747,0
+CL.US,D,19870915,000000,1.6724,1.6724,1.63834,1.64624,2727577.7855884,0
+CL.US,D,19870916,000000,1.64959,1.6724,1.64624,1.64624,2296134.2539598,0
+CL.US,D,19870917,000000,1.65355,1.6573,1.63084,1.63834,1294342.7476824,0
+CL.US,D,19870918,000000,1.64959,1.65355,1.63834,1.64624,2462394.6427863,0
+CL.US,D,19870921,000000,1.65355,1.66904,1.58896,1.60023,3605197.0768789,0
+CL.US,D,19870922,000000,1.60023,1.63429,1.59272,1.61948,4501765.6167247,0
+CL.US,D,19870923,000000,1.63429,1.64959,1.63429,1.63834,4026123.3755296,0
+CL.US,D,19870924,000000,1.63429,1.71447,1.63429,1.71447,6179147.306011,0
+CL.US,D,19870925,000000,1.69531,1.71447,1.68406,1.68781,2264563.3130981,0
+CL.US,D,19870928,000000,1.70292,1.70292,1.6724,1.68781,6665309.8183832,0
+CL.US,D,19870929,000000,1.6802,1.75634,1.6802,1.75219,10613562.122355,0
+CL.US,D,19870930,000000,1.72573,1.75219,1.71802,1.75219,7515571.1384015,0
+CL.US,D,19871001,000000,1.75219,1.75634,1.72573,1.73323,4036643.6467066,0
+CL.US,D,19871002,000000,1.74103,1.74488,1.72208,1.73737,2916994.3161613,0
+CL.US,D,19871005,000000,1.73323,1.76759,1.72208,1.75219,4070326.1360285,0
+CL.US,D,19871006,000000,1.72573,1.72948,1.66904,1.66904,3763047.7302554,0
+CL.US,D,19871007,000000,1.6724,1.6724,1.61948,1.65355,6174934.3364214,0
+CL.US,D,19871008,000000,1.64624,1.65355,1.62314,1.64959,4785898.0080821,0
+CL.US,D,19871009,000000,1.64959,1.65355,1.61948,1.63429,2214050.2128125,0
+CL.US,D,19871012,000000,1.62678,1.62678,1.59272,1.61563,2466602.5487105,0
+CL.US,D,19871013,000000,1.62678,1.62678,1.60023,1.61948,4402851.9773467,0
+CL.US,D,19871014,000000,1.60407,1.63429,1.55471,1.62314,18381688.634854,0
+CL.US,D,19871015,000000,1.58896,1.61948,1.58896,1.60407,10017959.623029,0
+CL.US,D,19871016,000000,1.60023,1.61148,1.50158,1.50158,13930434.092949,0
+CL.US,D,19871019,000000,1.43305,1.46347,1.21275,1.21275,23780027.85509,0
+CL.US,D,19871020,000000,1.21275,1.30399,0.965605,1.24297,13985148.010026,0
+CL.US,D,19871021,000000,1.34567,1.46751,1.34567,1.43305,15102700.983108,0
+CL.US,D,19871022,000000,1.29599,1.4141,1.29599,1.39889,8397410.488413,0
+CL.US,D,19871023,000000,1.3113,1.46347,1.3113,1.44836,8050151.4063283,0
+CL.US,D,19871026,000000,1.39889,1.4063,1.37232,1.37983,5644573.1144827,0
+CL.US,D,19871027,000000,1.44836,1.47483,1.40274,1.40274,4091367.6911156,0
+CL.US,D,19871028,000000,1.33046,1.45962,1.3189,1.44836,7553456.4699822,0
+CL.US,D,19871029,000000,1.43671,1.51283,1.43671,1.46751,8723615.8626139,0
+CL.US,D,19871030,000000,1.49368,1.50523,1.4141,1.42921,9155065.4706408,0
+CL.US,D,19871102,000000,1.44836,1.44836,1.42921,1.44836,4472301.1606578,0
+CL.US,D,19871103,000000,1.44441,1.44441,1.40274,1.42921,5088955.3424011,0
+CL.US,D,19871104,000000,1.41034,1.42921,1.40274,1.42921,3838817.3806837,0
+CL.US,D,19871105,000000,1.4063,1.49368,1.4063,1.46751,5415169.8311996,0
+CL.US,D,19871106,000000,1.45962,1.47867,1.4141,1.42545,2016214.832192,0
+CL.US,D,19871109,000000,1.42545,1.42545,1.37232,1.37232,3306349.6739502,0
+CL.US,D,19871110,000000,1.34922,1.36838,1.33411,1.33411,9729628.4403455,0
+CL.US,D,19871111,000000,1.34191,1.36068,1.33816,1.33816,3245310.2260892,0
+CL.US,D,19871112,000000,1.37232,1.38359,1.36068,1.37598,2607616.5147248,0
+CL.US,D,19871113,000000,1.36838,1.37598,1.35327,1.36068,2616038.4029717,0
+CL.US,D,19871116,000000,1.37598,1.37598,1.33411,1.33411,2820186.148845,0
+CL.US,D,19871117,000000,1.33816,1.33816,1.29995,1.32651,3781989.8896792,0
+CL.US,D,19871118,000000,1.33411,1.38359,1.31526,1.37983,4956361.2391674,0
+CL.US,D,19871119,000000,1.38359,1.38359,1.33411,1.33411,2493968.6218472,0
+CL.US,D,19871120,000000,1.31526,1.35327,1.31526,1.34922,3321076.8383184,0
+CL.US,D,19871123,000000,1.34191,1.36068,1.33816,1.35327,1376415.648766,0
+CL.US,D,19871124,000000,1.36068,1.37983,1.35327,1.36442,2647607.3183673,0
+CL.US,D,19871125,000000,1.35327,1.36838,1.34922,1.36442,2973815.7307673,0
+CL.US,D,19871127,000000,1.37232,1.37232,1.34191,1.34191,1290123.7016944,0
+CL.US,D,19871130,000000,1.32651,1.32651,1.24692,1.29599,8077506.3394012,0
+CL.US,D,19871201,000000,1.28474,1.3113,1.27724,1.27724,1517425.5638481,0
+CL.US,D,19871202,000000,1.28474,1.29995,1.26973,1.28099,1723679.7945161,0
+CL.US,D,19871203,000000,1.28879,1.29599,1.23518,1.23518,2889632.2939568,0
+CL.US,D,19871204,000000,1.23152,1.24692,1.1858,1.20476,3009597.6157526,0
+CL.US,D,19871207,000000,1.20101,1.23152,1.20101,1.22402,3901950.1478097,0
+CL.US,D,19871208,000000,1.24297,1.24297,1.21621,1.23922,4781676.936628,0
+CL.US,D,19871209,000000,1.23152,1.3113,1.23152,1.29995,7759713.7388495,0
+CL.US,D,19871210,000000,1.27724,1.33046,1.26559,1.30765,5032128.8641296,0
+CL.US,D,19871211,000000,1.3113,1.3113,1.24297,1.27724,6240175.6138082,0
+CL.US,D,19871214,000000,1.27348,1.28474,1.26203,1.28474,6286476.7572373,0
+CL.US,D,19871215,000000,1.28474,1.29599,1.26203,1.26973,3965092.0295331,0
+CL.US,D,19871216,000000,1.27348,1.30399,1.26203,1.30399,5326773.4247995,0
+CL.US,D,19871217,000000,1.30765,1.34922,1.30399,1.3189,4821673.8166688,0
+CL.US,D,19871218,000000,1.34191,1.34922,1.3189,1.34567,5116314.3264064,0
+CL.US,D,19871221,000000,1.34922,1.36068,1.33816,1.34922,3175865.0937105,0
+CL.US,D,19871222,000000,1.36442,1.36442,1.30765,1.35327,3194802.189469,0
+CL.US,D,19871223,000000,1.36442,1.36838,1.32651,1.33046,2047789.8239861,0
+CL.US,D,19871224,000000,1.33411,1.35327,1.33046,1.34567,808169.09524647,0
+CL.US,D,19871228,000000,1.34567,1.34567,1.29599,1.3189,2971718.3605702,0
+CL.US,D,19871229,000000,1.31526,1.32651,1.29599,1.30399,2159335.2830012,0
+CL.US,D,19871230,000000,1.29995,1.34567,1.29995,1.34191,2163540.1507261,0
+CL.US,D,19871231,000000,1.33411,1.37232,1.3189,1.35327,2552899.5594474,0
+CL.US,D,19880104,000000,1.35327,1.4141,1.34922,1.40274,3628355.2440915,0
+CL.US,D,19880105,000000,1.44056,1.44836,1.42921,1.44441,4777476.1198353,0
+CL.US,D,19880106,000000,1.43671,1.48628,1.4215,1.47483,4080841.3435402,0
+CL.US,D,19880107,000000,1.45962,1.47867,1.43305,1.47867,1612131.2973018,0
+CL.US,D,19880108,000000,1.45962,1.46347,1.33046,1.33411,3523121.1375961,0
+CL.US,D,19880111,000000,1.34922,1.41034,1.33816,1.41034,4796408.1519284,0
+CL.US,D,19880112,000000,1.40274,1.41034,1.39109,1.39889,3640985.0382625,0
+CL.US,D,19880113,000000,1.39889,1.44836,1.37232,1.43305,3020124.9760611,0
+CL.US,D,19880114,000000,1.42545,1.45556,1.4215,1.44441,4190278.2922943,0
+CL.US,D,19880115,000000,1.46751,1.47097,1.44836,1.46751,4560693.5161256,0
+CL.US,D,19880118,000000,1.46347,1.46347,1.44056,1.45962,2420305.4562137,0
+CL.US,D,19880119,000000,1.45962,1.47483,1.45556,1.45556,2607616.5147248,0
+CL.US,D,19880120,000000,1.44836,1.46347,1.42545,1.43671,2954878.6350089,0
+CL.US,D,19880121,000000,1.42921,1.42921,1.4063,1.4141,1155427.1645982,0
+CL.US,D,19880122,000000,1.42545,1.43305,1.39889,1.40274,1530054.3452859,0
+CL.US,D,19880125,000000,1.40274,1.43671,1.39513,1.42921,6562188.273081,0
+CL.US,D,19880126,000000,1.43671,1.45556,1.41034,1.42545,2609720.9740534,0
+CL.US,D,19880127,000000,1.41034,1.47097,1.41034,1.46751,6166519.5373062,0
+CL.US,D,19880128,000000,1.47097,1.50889,1.46347,1.50889,2260355.4071739,0
+CL.US,D,19880129,000000,1.50889,1.52053,1.47867,1.49368,2182486.3610822,0
+CL.US,D,19880201,000000,1.49782,1.49782,1.44836,1.45962,2580262.5943849,0
+CL.US,D,19880202,000000,1.46347,1.46347,1.43671,1.44056,1729995.1979682,0
+CL.US,D,19880203,000000,1.44056,1.44441,1.41034,1.41804,3950360.8142327,0
+CL.US,D,19880204,000000,1.4141,1.42921,1.40274,1.41804,4085052.2876636,0
+CL.US,D,19880205,000000,1.42921,1.44441,1.4141,1.42545,2717057.5144114,0
+CL.US,D,19880208,000000,1.41034,1.4141,1.38359,1.38359,1340638.8274462,0
+CL.US,D,19880209,000000,1.38763,1.42921,1.38763,1.42921,5966577.6718909,0
+CL.US,D,19880210,000000,1.42921,1.49003,1.4141,1.48628,3830394.4797038,0
+CL.US,D,19880211,000000,1.49368,1.49368,1.45556,1.47097,3432629.386465,0
+CL.US,D,19880212,000000,1.53199,1.55085,1.52053,1.5473,5926590.9191807,0
+CL.US,D,19880216,000000,1.53199,1.53199,1.52053,1.52795,3535755.9954325,0
+CL.US,D,19880217,000000,1.52795,1.5395,1.50158,1.51679,3062210.1117013,0
+CL.US,D,19880218,000000,1.50523,1.50889,1.49782,1.50889,1290123.7016944,0
+CL.US,D,19880219,000000,1.50158,1.52795,1.50158,1.52053,2959088.5663993,0
+CL.US,D,19880222,000000,1.52053,1.52795,1.50889,1.52399,3941941.9641851,0
+CL.US,D,19880223,000000,1.51679,1.52399,1.49782,1.52399,1955184.4989286,0
+CL.US,D,19880224,000000,1.52795,1.52795,1.50158,1.51679,3954565.6819577,0
+CL.US,D,19880225,000000,1.51679,1.55471,1.50158,1.52399,4491241.2946154,0
+CL.US,D,19880226,000000,1.52053,1.52399,1.49782,1.50889,980752.98938955,0
+CL.US,D,19880229,000000,1.51679,1.5395,1.50889,1.5395,2148804.8844934,0
+CL.US,D,19880301,000000,1.5395,1.5473,1.50158,1.51679,3697799.3637371,0
+CL.US,D,19880302,000000,1.52053,1.52795,1.48628,1.51679,1637389.8729107,0
+CL.US,D,19880303,000000,1.50889,1.53199,1.50889,1.52399,2544476.6584675,0
+CL.US,D,19880304,000000,1.50523,1.58126,1.50523,1.56606,6153885.6922028,0
+CL.US,D,19880307,000000,1.56606,1.57752,1.5473,1.55826,2344538.8439845,0
+CL.US,D,19880308,000000,1.55826,1.57752,1.55826,1.56606,1584773.3260296,0
+CL.US,D,19880309,000000,1.56241,1.57752,1.53574,1.55085,1942557.7429568,0
+CL.US,D,19880310,000000,1.5395,1.5395,1.49782,1.50158,4379700.8992657,0
+CL.US,D,19880311,000000,1.50523,1.52053,1.47867,1.52053,2797027.9816324,0
+CL.US,D,19880314,000000,1.52795,1.53199,1.50158,1.53199,2645494.757174,0
+CL.US,D,19880315,000000,1.52399,1.53574,1.51679,1.52399,1664751.8951153,0
+CL.US,D,19880316,000000,1.51679,1.55085,1.50889,1.5395,1570045.1489285,0
+CL.US,D,19880317,000000,1.5395,1.55085,1.52399,1.5395,1597410.2093322,0
+CL.US,D,19880318,000000,1.55085,1.55471,1.53199,1.55471,4518605.3422861,0
+CL.US,D,19880321,000000,1.55085,1.55085,1.51679,1.51679,1685796.4884015,0
+CL.US,D,19880322,000000,1.52053,1.52399,1.50523,1.52053,1372205.7173757,0
+CL.US,D,19880323,000000,1.50889,1.5473,1.50889,1.5473,6097061.2393975,0
+CL.US,D,19880324,000000,1.52399,1.52399,1.50158,1.51679,2146700.4251648,0
+CL.US,D,19880325,000000,1.55826,1.56241,1.51679,1.53199,6284372.2979087,0
+CL.US,D,19880328,000000,1.51679,1.51679,1.50158,1.50889,2546584.1559953,0
+CL.US,D,19880329,000000,1.50889,1.51679,1.50158,1.50889,3552589.6445954,0
+CL.US,D,19880330,000000,1.50889,1.51679,1.47867,1.49003,2094090.9674151,0
+CL.US,D,19880331,000000,1.49003,1.49368,1.45556,1.49368,3209536.4429686,0
+CL.US,D,19880404,000000,1.48628,1.49003,1.44056,1.44836,1443763.4109475,0
+CL.US,D,19880405,000000,1.44441,1.47097,1.42921,1.42921,3569422.2810252,0
+CL.US,D,19880406,000000,1.44056,1.49368,1.44056,1.49368,2270876.6910839,0
+CL.US,D,19880407,000000,1.49368,1.49782,1.48628,1.49782,904985.36442731,0
+CL.US,D,19880408,000000,1.49368,1.50889,1.49368,1.50523,1961499.9023807,0
+CL.US,D,19880411,000000,1.50158,1.50523,1.47867,1.50158,4110308.8378063,0
+CL.US,D,19880412,000000,1.50158,1.50158,1.47483,1.49782,1121758.8535394,0
+CL.US,D,19880413,000000,1.49003,1.50158,1.46347,1.50158,3912480.5463174,0
+CL.US,D,19880414,000000,1.47867,1.48628,1.4141,1.4141,3165342.7970673,0
+CL.US,D,19880415,000000,1.42545,1.42921,1.40274,1.4141,2666553.5287234,0
+CL.US,D,19880418,000000,1.4141,1.42545,1.38763,1.39889,5105791.0170301,0
+CL.US,D,19880419,000000,1.39889,1.41804,1.39889,1.39889,3441046.2110464,0
+CL.US,D,19880420,000000,1.4063,1.42545,1.4063,1.41034,2630770.6310052,0
+CL.US,D,19880421,000000,1.41804,1.42545,1.39889,1.40274,4245007.4003687,0
+CL.US,D,19880422,000000,1.41034,1.42545,1.40274,1.4063,3032745.6556345,0
+CL.US,D,19880425,000000,1.42545,1.42921,1.41034,1.4141,2963299.5105226,0
+CL.US,D,19880426,000000,1.4141,1.43305,1.4063,1.41804,2418202.0096181,0
+CL.US,D,19880427,000000,1.4141,1.44441,1.4141,1.43305,3824086.1653834,0
+CL.US,D,19880428,000000,1.43671,1.52399,1.42545,1.52399,19600262.74484,0
+CL.US,D,19880429,000000,1.5473,1.55471,1.52053,1.5473,19610783.016018,0
+CL.US,D,19880502,000000,1.55085,1.55471,1.52053,1.53199,3600996.2600862,0
+CL.US,D,19880503,000000,1.53199,1.54306,1.53199,1.53199,2622346.7172922,0
+CL.US,D,19880504,000000,1.51679,1.52053,1.49782,1.49782,5124734.1891871,0
+CL.US,D,19880505,000000,1.49003,1.49782,1.48272,1.48628,2235093.7933658,0
+CL.US,D,19880506,000000,1.48628,1.50158,1.44836,1.45962,2397154.3781326,0
+CL.US,D,19880509,000000,1.44056,1.45556,1.44056,1.44441,2912783.3720378,0
+CL.US,D,19880510,000000,1.44836,1.48628,1.44836,1.48628,4396540.624827,0
+CL.US,D,19880511,000000,1.46751,1.47097,1.45556,1.46751,2778090.8858739,0
+CL.US,D,19880512,000000,1.46347,1.46751,1.45556,1.46751,1401674.2243749,0
+CL.US,D,19880513,000000,1.47097,1.49368,1.47097,1.48272,4573328.373962,0
+CL.US,D,19880516,000000,1.49003,1.49003,1.46751,1.48272,3104304.3619394,0
+CL.US,D,19880517,000000,1.49368,1.49782,1.47097,1.47097,3729381.4446626,0
+CL.US,D,19880518,000000,1.48272,1.48272,1.42921,1.44056,5244693.4345844,0
+CL.US,D,19880519,000000,1.44056,1.44836,1.42545,1.44056,3748313.4767557,0
+CL.US,D,19880520,000000,1.44836,1.46347,1.44441,1.46347,3177964.4893737,0
+CL.US,D,19880523,000000,1.47097,1.47097,1.44441,1.45556,3756732.3268033,0
+CL.US,D,19880524,000000,1.44056,1.46751,1.44056,1.46751,4082944.7901357,0
+CL.US,D,19880525,000000,1.47483,1.49368,1.46347,1.48628,4726960.9940836,0
+CL.US,D,19880526,000000,1.48628,1.49003,1.47483,1.48272,1700521.6273035,0
+CL.US,D,19880527,000000,1.47483,1.48628,1.47097,1.47483,3051686.8023251,0
+CL.US,D,19880531,000000,1.47483,1.54306,1.47483,1.5395,5309936.7374373,0
+CL.US,D,19880601,000000,1.54306,1.58126,1.52795,1.57752,5482518.6061142,0
+CL.US,D,19880602,000000,1.55826,1.58126,1.5473,1.55826,3312662.039203,0
+CL.US,D,19880603,000000,1.56606,1.60793,1.55826,1.58126,5301520.9255889,0
+CL.US,D,19880606,000000,1.58126,1.58492,1.56961,1.56961,2519226.1847231,0
+CL.US,D,19880607,000000,1.56961,1.57376,1.5473,1.56961,3190593.2708117,0
+CL.US,D,19880608,000000,1.55826,1.58896,1.54306,1.58126,8382672.1839811,0
+CL.US,D,19880609,000000,1.57752,1.58126,1.55826,1.56961,1925727.1319931,0
+CL.US,D,19880610,000000,1.56606,1.58126,1.56606,1.57376,1096503.3161296,0
+CL.US,D,19880613,000000,1.56606,1.56606,1.54306,1.55471,2973815.7307673,0
+CL.US,D,19880614,000000,1.55471,1.57752,1.55085,1.55826,2550789.0237203,0
+CL.US,D,19880615,000000,1.56606,1.56606,1.53199,1.5473,4221855.3095546,0
+CL.US,D,19880616,000000,1.52795,1.53199,1.50889,1.51679,3603101.7321479,0
+CL.US,D,19880617,000000,1.51283,1.54306,1.50889,1.54306,5126840.6739819,0
+CL.US,D,19880620,000000,1.52399,1.52795,1.51679,1.52053,1729995.1979682,0
+CL.US,D,19880621,000000,1.51679,1.53199,1.51283,1.53199,2018324.3551859,0
+CL.US,D,19880622,000000,1.54306,1.55085,1.5395,1.54306,4750117.13583,0
+CL.US,D,19880623,000000,1.54306,1.5473,1.52795,1.53199,6416960.324744,0
+CL.US,D,19880624,000000,1.52795,1.5395,1.52399,1.52399,1435350.6372983,0
+CL.US,D,19880627,000000,1.52053,1.5395,1.52053,1.52053,2670752.3200499,0
+CL.US,D,19880628,000000,1.52399,1.5395,1.51679,1.5395,1812072.1499841,0
+CL.US,D,19880629,000000,1.52795,1.53199,1.51679,1.52795,3628355.2440915,0
+CL.US,D,19880630,000000,1.52053,1.5395,1.52053,1.5395,2611823.4079159,0
+CL.US,D,19880701,000000,1.5395,1.54306,1.52053,1.52399,3068525.5151534,0
+CL.US,D,19880705,000000,1.51679,1.54306,1.51679,1.54306,3026430.2521824,0
+CL.US,D,19880706,000000,1.54306,1.55826,1.52795,1.53199,3710432.1961073,0
+CL.US,D,19880707,000000,1.52399,1.53199,1.49782,1.51283,2382423.1628322,0
+CL.US,D,19880708,000000,1.51283,1.53199,1.51283,1.52053,2538164.2932147,0
+CL.US,D,19880711,000000,1.52053,1.5395,1.52053,1.52053,2096189.3503454,0
+CL.US,D,19880712,000000,1.52053,1.52795,1.50889,1.50889,1237513.2312117,0
+CL.US,D,19880713,000000,1.50158,1.50889,1.46347,1.48628,2938035.8712484,0
+CL.US,D,19880714,000000,1.49368,1.50158,1.47483,1.49368,2889632.2939568,0
+CL.US,D,19880715,000000,1.48628,1.49782,1.48628,1.49368,2068839.4809377,0
+CL.US,D,19880718,000000,1.48628,1.48628,1.46347,1.47097,12899171.041472,0
+CL.US,D,19880719,000000,1.47097,1.48272,1.44836,1.46347,3173754.5579834,0
+CL.US,D,19880720,000000,1.46347,1.48272,1.45556,1.48272,3704117.8053884,0
+CL.US,D,19880721,000000,1.47097,1.54306,1.47097,1.50158,4918479.9585189,0
+CL.US,D,19880722,000000,1.48628,1.50158,1.46347,1.48628,3034854.1658953,0
+CL.US,D,19880725,000000,1.48272,1.49782,1.48272,1.49368,1306965.4527219,0
+CL.US,D,19880726,000000,1.49368,1.49368,1.47483,1.49003,3293716.84158,0
+CL.US,D,19880727,000000,1.48272,1.50889,1.47483,1.47483,3152711.9901633,0
+CL.US,D,19880728,000000,1.46751,1.52399,1.46751,1.52399,4750117.13583,0
+CL.US,D,19880729,000000,1.53574,1.56241,1.50889,1.55471,5621422.0364016,0
+CL.US,D,19880801,000000,1.55471,1.55471,1.52399,1.55085,1353266.5961511,0
+CL.US,D,19880802,000000,1.5473,1.55471,1.51679,1.51679,2563415.7796921,0
+CL.US,D,19880803,000000,1.51679,1.5395,1.51283,1.53574,3348444.9369213,0
+CL.US,D,19880804,000000,1.5473,1.55085,1.53574,1.5395,3154816.4494919,0
+CL.US,D,19880805,000000,1.52795,1.5473,1.52399,1.5395,928133.40430917,0
+CL.US,D,19880808,000000,1.52795,1.5395,1.52399,1.52399,2428720.255329,0
+CL.US,D,19880809,000000,1.52795,1.52795,1.50158,1.51679,2312973.9795211,0
+CL.US,D,19880810,000000,1.52053,1.52053,1.49368,1.49782,2258244.8714468,0
+CL.US,D,19880811,000000,1.49003,1.49003,1.46751,1.48628,1809962.6269901,0
+CL.US,D,19880812,000000,1.49003,1.51283,1.48628,1.49782,1403775.6455043,0
+CL.US,D,19880815,000000,1.49003,1.49368,1.48272,1.48628,953391.97991812,0
+CL.US,D,19880816,000000,1.47483,1.5395,1.47097,1.51283,3116934.1561104,0
+CL.US,D,19880817,000000,1.51283,1.52399,1.49368,1.52399,2363485.0543407,0
+CL.US,D,19880818,000000,1.52399,1.54306,1.51679,1.52795,5168933.9114868,0
+CL.US,D,19880819,000000,1.52795,1.52795,1.49782,1.49782,3779882.3921514,0
+CL.US,D,19880822,000000,1.49782,1.49782,1.45962,1.46347,2670752.3200499,0
+CL.US,D,19880823,000000,1.46347,1.48628,1.45556,1.47097,4661719.7166968,0
+CL.US,D,19880824,000000,1.47097,1.49368,1.47097,1.48272,3426311.9575467,0
+CL.US,D,19880825,000000,1.47483,1.48272,1.46751,1.47483,2797027.9816324,0
+CL.US,D,19880826,000000,1.47483,1.49782,1.47483,1.48628,3032745.6556345,0
+CL.US,D,19880829,000000,1.49003,1.52399,1.49003,1.52053,3712534.6299698,0
+CL.US,D,19880830,000000,1.52053,1.52795,1.51283,1.52053,2386634.1069556,0
+CL.US,D,19880831,000000,1.52399,1.52399,1.50889,1.50889,2239312.8393538,0
+CL.US,D,19880901,000000,1.49782,1.49782,1.48272,1.48628,2422410.9282754,0
+CL.US,D,19880902,000000,1.50158,1.51679,1.49368,1.51679,1919403.6266765,0
+CL.US,D,19880906,000000,1.51679,1.56241,1.51679,1.55085,3773570.0268985,0
+CL.US,D,19880907,000000,1.56961,1.58896,1.56606,1.57376,2668651.9116536,0
+CL.US,D,19880908,000000,1.56961,1.57376,1.55085,1.56961,1687896.8967979,0
+CL.US,D,19880909,000000,1.56241,1.56241,1.5395,1.54306,2557103.4144393,0
+CL.US,D,19880912,000000,1.56241,1.59647,1.5473,1.58896,12522445.477855,0
+CL.US,D,19880913,000000,1.57752,1.64199,1.57376,1.60023,17228358.840453,0
+CL.US,D,19880914,000000,1.63084,1.64199,1.60407,1.60793,11116568.411221,0
+CL.US,D,19880915,000000,1.61948,1.61948,1.58896,1.58896,4114509.654599,0
+CL.US,D,19880916,000000,1.56241,1.56961,1.55085,1.56606,6343305.260975,0
+CL.US,D,19880919,000000,1.5473,1.5473,1.52053,1.52053,3542066.3352191,0
+CL.US,D,19880920,000000,1.53574,1.5395,1.52399,1.53574,3813559.8178079,0
+CL.US,D,19880921,000000,1.5395,1.56606,1.5395,1.56241,3156919.8960874,0
+CL.US,D,19880922,000000,1.56961,1.58126,1.53574,1.54306,3584155.5217918,0
+CL.US,D,19880923,000000,1.5473,1.56961,1.54306,1.56241,2386634.1069556,0
+CL.US,D,19880926,000000,1.56241,1.56606,1.55471,1.56241,1081773.1135623,0
+CL.US,D,19880927,000000,1.55085,1.56961,1.55085,1.56606,1721575.3351876,0
+CL.US,D,19880928,000000,1.55471,1.56961,1.55471,1.56241,1243826.6091976,0
+CL.US,D,19880929,000000,1.56961,1.59647,1.56606,1.59647,7105177.2637246,0
+CL.US,D,19880930,000000,1.58896,1.60793,1.58126,1.59272,3567318.8344296,0
+CL.US,D,19881003,000000,1.58126,1.58126,1.56606,1.57752,3775678.5371595,0
+CL.US,D,19881004,000000,1.58896,1.60793,1.58896,1.60793,5362548.2206531,0
+CL.US,D,19881005,000000,1.60023,1.66115,1.60023,1.6573,13823101.603523,0
+CL.US,D,19881006,000000,1.64959,1.6724,1.63429,1.64199,5844513.9671648,0
+CL.US,D,19881007,000000,1.64959,1.71447,1.64959,1.70292,10203166.222212,0
+CL.US,D,19881010,000000,1.70292,1.70292,1.6724,1.67626,3367385.0708789,0
+CL.US,D,19881011,000000,1.66904,1.66904,1.64199,1.65355,5282582.8170975,0
+CL.US,D,19881012,000000,1.63084,1.64199,1.59647,1.60023,6734762.0398933,0
+CL.US,D,19881013,000000,1.58896,1.62314,1.58896,1.60407,7429277.1658638,0
+CL.US,D,19881014,000000,1.61563,1.64199,1.60793,1.60793,4697496.5380166,0
+CL.US,D,19881017,000000,1.61563,1.62314,1.60023,1.61563,11920530.613276,0
+CL.US,D,19881018,000000,1.64199,1.68406,1.64199,1.68406,8252186.5910083,0
+CL.US,D,19881019,000000,1.68406,1.71802,1.64624,1.6724,6238071.1544795,0
+CL.US,D,19881020,000000,1.6802,1.77125,1.6802,1.75219,9592828.4566537,0
+CL.US,D,19881021,000000,1.74854,1.74854,1.71042,1.74488,9748566.548837,0
+CL.US,D,19881024,000000,1.74488,1.74488,1.71042,1.72208,5583537.7175539,0
+CL.US,D,19881025,000000,1.71042,1.72573,1.70292,1.71042,3350543.3198514,0
+CL.US,D,19881026,000000,1.71042,1.71802,1.6802,1.6802,3508393.973228,0
+CL.US,D,19881027,000000,1.64624,1.66115,1.62678,1.6573,5785581.0040986,0
+CL.US,D,19881028,000000,1.66115,1.6724,1.64199,1.64624,1969914.701496,0
+CL.US,D,19881031,000000,1.63429,1.6573,1.62678,1.64624,4343918.0015474,0
+CL.US,D,19881101,000000,1.65355,1.6573,1.63084,1.63429,2740199.4778948,0
+CL.US,D,19881102,000000,1.63084,1.65355,1.63084,1.64624,5229966.2702163,0
+CL.US,D,19881103,000000,1.64624,1.67626,1.64624,1.66115,3765151.1768509,0
+CL.US,D,19881104,000000,1.64959,1.67626,1.64624,1.64624,3843023.2611418,0
+CL.US,D,19881107,000000,1.63084,1.64199,1.60023,1.60023,3051686.8023251,0
+CL.US,D,19881108,000000,1.62314,1.64624,1.61948,1.63429,4242895.8519085,0
+CL.US,D,19881109,000000,1.64624,1.6573,1.63429,1.64624,2961194.038461,0
+CL.US,D,19881110,000000,1.64624,1.64959,1.61948,1.63084,3716749.6250255,0
+CL.US,D,19881111,000000,1.61948,1.62314,1.59272,1.59272,3167441.1799975,0
+CL.US,D,19881114,000000,1.60023,1.60023,1.55085,1.56606,5840300.9975753,0
+CL.US,D,19881115,000000,1.56961,1.58126,1.56606,1.57376,2100407.3836003,0
+CL.US,D,19881116,000000,1.57376,1.57752,1.50889,1.50889,3110613.6889929,0
+CL.US,D,19881117,000000,1.52795,1.53574,1.52053,1.52053,2908574.4533806,0
+CL.US,D,19881118,000000,1.52399,1.54306,1.52399,1.54306,3615725.4499204,0
+CL.US,D,19881121,000000,1.53574,1.54306,1.52053,1.52795,2363485.0543407,0
+CL.US,D,19881122,000000,1.52795,1.55085,1.52053,1.5473,3508393.973228,0
+CL.US,D,19881123,000000,1.53574,1.55826,1.52795,1.54306,2437140.1181097,0
+CL.US,D,19881125,000000,1.53574,1.54306,1.52399,1.52795,993379.74536133,0
+CL.US,D,19881128,000000,1.52399,1.55471,1.52399,1.5473,1622655.6194111,0
+CL.US,D,19881129,000000,1.53574,1.55085,1.52795,1.5473,2607616.5147248,0
+CL.US,D,19881130,000000,1.55471,1.58126,1.53574,1.56961,4992143.1241526,0
+CL.US,D,19881201,000000,1.57752,1.59272,1.56961,1.58126,2870689.1217998,0
+CL.US,D,19881202,000000,1.57376,1.58492,1.56961,1.58126,2554998.9551107,0
+CL.US,D,19881205,000000,1.59272,1.62678,1.58126,1.62678,4575428.7823583,0
+CL.US,D,19881206,000000,1.62314,1.64199,1.62314,1.63429,3434731.8203275,0
+CL.US,D,19881207,000000,1.63084,1.64199,1.61948,1.63429,2298237.7005554,0
+CL.US,D,19881208,000000,1.62314,1.63084,1.61948,1.62678,1719465.8121935,0
+CL.US,D,19881209,000000,1.61948,1.64959,1.61948,1.62678,1475333.3390762,0
+CL.US,D,19881212,000000,1.62314,1.66904,1.62314,1.64624,3108510.2423974,0
+CL.US,D,19881213,000000,1.64199,1.6573,1.63084,1.6573,1784710.1277795,0
+CL.US,D,19881214,000000,1.64624,1.64624,1.63084,1.63084,1368000.8496506,0
+CL.US,D,19881215,000000,1.63084,1.64199,1.61148,1.62678,1511110.160396,0
+CL.US,D,19881216,000000,1.63429,1.64959,1.62678,1.63429,3554694.103924,0
+CL.US,D,19881219,000000,1.63429,1.6573,1.63084,1.6573,1692109.8663874,0
+CL.US,D,19881220,000000,1.6724,1.6724,1.63429,1.63429,2797027.9816324,0
+CL.US,D,19881221,000000,1.63084,1.63429,1.61948,1.62314,2620242.2579636,0
+CL.US,D,19881222,000000,1.62678,1.62678,1.61148,1.61948,1984651.9931948,0
+CL.US,D,19881223,000000,1.62314,1.63084,1.61148,1.63084,1765768.9810888,0
+CL.US,D,19881227,000000,1.64624,1.64959,1.63084,1.63084,1729995.1979682,0
+CL.US,D,19881228,000000,1.63429,1.6573,1.63429,1.64624,2666553.5287234,0
+CL.US,D,19881229,000000,1.63429,1.66904,1.63429,1.6573,2241413.2477501,0
+CL.US,D,19881230,000000,1.6573,1.6802,1.64199,1.6802,3062210.1117013,0
+CL.US,D,19890103,000000,1.67626,1.67626,1.59272,1.61948,10710377.378802,0
+CL.US,D,19890104,000000,1.62314,1.64959,1.60793,1.64959,3944047.4362469,0
+CL.US,D,19890105,000000,1.64624,1.64959,1.62678,1.63084,1965707.8083048,0
+CL.US,D,19890106,000000,1.63429,1.64199,1.60793,1.60793,1490067.5925759,0
+CL.US,D,19890109,000000,1.59647,1.60407,1.58126,1.60407,7791278.6033128,0
+CL.US,D,19890110,000000,1.61148,1.61948,1.59272,1.60407,4047169.994282,0
+CL.US,D,19890111,000000,1.60407,1.61148,1.59647,1.60793,2603407.5960676,0
+CL.US,D,19890112,000000,1.61148,1.63084,1.59647,1.62678,5076327.5736963,0
+CL.US,D,19890113,000000,1.61948,1.64624,1.61948,1.62678,2620242.2579636,0
+CL.US,D,19890116,000000,1.62678,1.66115,1.62678,1.6573,3946145.819177,0
+CL.US,D,19890117,000000,1.64624,1.65355,1.63429,1.64199,4644879.9911355,0
+CL.US,D,19890118,000000,1.64624,1.6724,1.63084,1.6724,13545292.717482,0
+CL.US,D,19890119,000000,1.6724,1.6724,1.6573,1.66115,2702321.2354455,0
+CL.US,D,19890120,000000,1.6573,1.66115,1.63834,1.64624,1614240.8202958,0
+CL.US,D,19890123,000000,1.64624,1.65355,1.62678,1.63429,1376415.648766,0
+CL.US,D,19890124,000000,1.63084,1.66904,1.63084,1.66115,2207732.7838943,0
+CL.US,D,19890125,000000,1.65355,1.65355,1.62314,1.62678,2984340.0528767,0
+CL.US,D,19890126,000000,1.63084,1.66115,1.62314,1.65355,3765151.1768509,0
+CL.US,D,19890127,000000,1.66115,1.6802,1.64959,1.66904,8824644.0886512,0
+CL.US,D,19890130,000000,1.6573,1.66115,1.64959,1.66115,1892045.6554043,0
+CL.US,D,19890131,000000,1.6724,1.68781,1.64624,1.68406,4402851.9773467,0
+CL.US,D,19890201,000000,1.6724,1.68781,1.66115,1.6802,9014052.5173595,0
+CL.US,D,19890202,000000,1.68781,1.68781,1.6724,1.68406,2466602.5487105,0
+CL.US,D,19890203,000000,1.67626,1.68781,1.67626,1.6802,1296438.0924134,0
+CL.US,D,19890206,000000,1.68406,1.70677,1.67626,1.69946,7025202.7455713,0
+CL.US,D,19890207,000000,1.69531,1.70677,1.69531,1.70677,5126840.6739819,0
+CL.US,D,19890208,000000,1.70677,1.70677,1.68781,1.69531,2403469.7815846,0
+CL.US,D,19890209,000000,1.68406,1.70292,1.6802,1.6802,7109382.1314496,0
+CL.US,D,19890210,000000,1.6573,1.67626,1.63084,1.63834,2435035.658781,0
+CL.US,D,19890213,000000,1.63084,1.63834,1.62678,1.63429,2862273.3099514,0
+CL.US,D,19890214,000000,1.63834,1.66115,1.63429,1.63834,4339712.1210894,0
+CL.US,D,19890215,000000,1.63429,1.64959,1.63429,1.63834,2136181.1667209,0
+CL.US,D,19890216,000000,1.63834,1.66115,1.63834,1.64959,6749491.2297276,0
+CL.US,D,19890217,000000,1.64959,1.6724,1.64959,1.6724,4007178.1779065,0
+CL.US,D,19890221,000000,1.6724,1.6724,1.64959,1.65355,2014119.487461,0
+CL.US,D,19890222,000000,1.64959,1.6573,1.62314,1.62678,4335503.2024321,0
+CL.US,D,19890223,000000,1.62678,1.64959,1.62314,1.64959,1915195.7207523,0
+CL.US,D,19890224,000000,1.63834,1.65355,1.61148,1.61148,3213741.3106936,0
+CL.US,D,19890227,000000,1.60407,1.60793,1.58896,1.60407,2123554.4107491,0
+CL.US,D,19890228,000000,1.60793,1.61148,1.60023,1.60407,4842716.3844891,0
+CL.US,D,19890301,000000,1.60407,1.62678,1.59647,1.59647,5116314.3264064,0
+CL.US,D,19890302,000000,1.60023,1.62314,1.59647,1.61563,2285608.9191174,0
+CL.US,D,19890303,000000,1.61563,1.62314,1.60023,1.60023,1157532.6366599,0
+CL.US,D,19890306,000000,1.60793,1.65355,1.60793,1.64959,2714954.0678158,0
+CL.US,D,19890307,000000,1.63834,1.64959,1.63084,1.63084,2131971.2353305,0
+CL.US,D,19890308,000000,1.63084,1.6724,1.62678,1.65355,3203221.0395166,0
+CL.US,D,19890309,000000,1.64624,1.66904,1.64624,1.66115,1405881.117566,0
+CL.US,D,19890310,000000,1.65355,1.66904,1.64624,1.66115,6315942.2260373,0
+CL.US,D,19890313,000000,1.66115,1.68406,1.66115,1.67626,1845740.4610429,0
+CL.US,D,19890314,000000,1.67626,1.6802,1.66904,1.6724,2807552.3037417,0
+CL.US,D,19890315,000000,1.6724,1.67626,1.66115,1.66904,3495758.1026586,0
+CL.US,D,19890316,000000,1.66904,1.69531,1.66904,1.69531,5871872.9511702,0
+CL.US,D,19890317,000000,1.67626,1.6802,1.66115,1.67626,6294894.5945519,0
+CL.US,D,19890320,000000,1.6724,1.6724,1.6573,1.66904,4369174.5516902,0
+CL.US,D,19890321,000000,1.6724,1.68406,1.66904,1.68406,4122936.6065112,0
+CL.US,D,19890322,000000,1.67626,1.6802,1.6724,1.67626,3840920.8272794,0
+CL.US,D,19890323,000000,1.6724,1.68406,1.6573,1.66904,2426614.7832673,0
+CL.US,D,19890327,000000,1.6724,1.68781,1.66904,1.6802,3091674.5677683,0
+CL.US,D,19890328,000000,1.67626,1.68406,1.6724,1.67626,3003282.2123005,0
+CL.US,D,19890329,000000,1.6724,1.68406,1.6724,1.67626,4665928.6353541,0
+CL.US,D,19890330,000000,1.68406,1.73323,1.68406,1.71802,9138233.846944,0
+CL.US,D,19890331,000000,1.72948,1.73323,1.71802,1.72573,8710988.093909,0
+CL.US,D,19890403,000000,1.72573,1.72948,1.71042,1.72573,4571224.9273665,0
+CL.US,D,19890404,000000,1.71802,1.74488,1.71802,1.72573,7332466.9730814,0
+CL.US,D,19890405,000000,1.72573,1.73737,1.72573,1.73323,4752214.5060271,0
+CL.US,D,19890406,000000,1.71802,1.72208,1.70292,1.70292,1557411.3038251,0
+CL.US,D,19890407,000000,1.68781,1.70292,1.6802,1.70292,3817771.7746643,0
+CL.US,D,19890410,000000,1.69531,1.73323,1.68781,1.73323,5345719.6351556,0
+CL.US,D,19890411,000000,1.73737,1.77915,1.73323,1.77125,8919349.822105,0
+CL.US,D,19890412,000000,1.77125,1.78271,1.74488,1.74488,4665928.6353541,0
+CL.US,D,19890413,000000,1.74488,1.75219,1.70292,1.71802,2681281.7058246,0
+CL.US,D,19890414,000000,1.74488,1.74854,1.72573,1.74854,3348444.9369213,0
+CL.US,D,19890417,000000,1.74488,1.77125,1.74488,1.7599,3441046.2110464,0
+CL.US,D,19890418,000000,1.78271,1.79425,1.76759,1.775,15795122.789813,0
+CL.US,D,19890419,000000,1.77125,1.77915,1.7599,1.7599,3365273.5224188,0
+CL.US,D,19890420,000000,1.77125,1.77915,1.72948,1.74854,4314450.5072812,0
+CL.US,D,19890421,000000,1.74488,1.77125,1.74488,1.75634,5206809.1157368,0
+CL.US,D,19890424,000000,1.7599,1.7599,1.75219,1.75634,4316556.992076,0
+CL.US,D,19890425,000000,1.77125,1.7904,1.76759,1.775,7037822.4124115,0
+CL.US,D,19890426,000000,1.77125,1.77915,1.76759,1.775,3579942.5522022,0
+CL.US,D,19890427,000000,1.775,1.81657,1.77125,1.80156,5577226.3650342,0
+CL.US,D,19890428,000000,1.8057,1.82841,1.80156,1.80156,5530925.221605,0
+CL.US,D,19890501,000000,1.7904,1.7904,1.77125,1.78271,5038438.1911832,0
+CL.US,D,19890502,000000,1.78271,1.79425,1.76759,1.77125,2891736.7532854,0
+CL.US,D,19890503,000000,1.775,1.80956,1.775,1.80156,5861349.6417939,0
+CL.US,D,19890504,000000,1.79425,1.81657,1.79425,1.80956,3887213.8688438,0
+CL.US,D,19890505,000000,1.80956,1.84362,1.8057,1.8057,8075404.9182718,0
+CL.US,D,19890508,000000,1.8057,1.8057,1.77915,1.79425,4684866.7438456,0
+CL.US,D,19890509,000000,1.7904,1.79781,1.77915,1.78271,5063694.7413261,0
+CL.US,D,19890510,000000,1.78271,1.7904,1.77125,1.78271,3506287.4884332,0
+CL.US,D,19890511,000000,1.77915,1.80156,1.77915,1.79781,4156612.0067016,0
+CL.US,D,19890512,000000,1.82487,1.84362,1.82071,1.83987,16674845.527699,0
+CL.US,D,19890515,000000,1.84728,1.86268,1.84362,1.86268,8182738.4204304,0
+CL.US,D,19890516,000000,1.85498,1.86268,1.84728,1.84728,7530305.3919011,0
+CL.US,D,19890517,000000,1.85498,1.8853,1.84728,1.87413,3880904.5417902,0
+CL.US,D,19890518,000000,1.87779,1.87779,1.86604,1.87019,3678862.2679786,0
+CL.US,D,19890519,000000,1.87413,1.90811,1.87413,1.9005,6768433.3891514,0
+CL.US,D,19890522,000000,1.91571,1.91571,1.88934,1.893,5770848.7760651,0
+CL.US,D,19890523,000000,1.87413,1.88934,1.83187,1.83987,4926902.8594988,0
+CL.US,D,19890524,000000,1.83987,1.86268,1.83987,1.86268,4009290.7390998,0
+CL.US,D,19890525,000000,1.85094,1.87413,1.84728,1.85498,2113036.1650382,0
+CL.US,D,19890526,000000,1.86604,1.88934,1.86604,1.87019,2912783.3720378,0
+CL.US,D,19890530,000000,1.87413,1.87413,1.83187,1.83987,4804836.1165737,0
+CL.US,D,19890531,000000,1.83987,1.84728,1.81657,1.83987,2649705.7012975,0
+CL.US,D,19890601,000000,1.84728,1.84728,1.82487,1.82487,3184285.9692243,0
+CL.US,D,19890602,000000,1.84362,1.87779,1.83987,1.87779,3922995.753829,0
+CL.US,D,19890605,000000,1.87779,1.893,1.83187,1.83987,3188487.79875,0
+CL.US,D,19890606,000000,1.86268,1.893,1.84728,1.87413,5175251.340405,0
+CL.US,D,19890607,000000,1.87019,1.8853,1.86604,1.87019,2554998.9551107,0
+CL.US,D,19890608,000000,1.87019,1.87019,1.86268,1.87019,2925408.1025435,0
+CL.US,D,19890609,000000,1.85498,1.87019,1.84362,1.85498,3335807.0408857,0
+CL.US,D,19890612,000000,1.84362,1.87779,1.83187,1.87779,6408543.5001626,0
+CL.US,D,19890613,000000,1.85094,1.86268,1.82487,1.83187,6829473.8497455,0
+CL.US,D,19890614,000000,1.84362,1.84728,1.80156,1.80156,5147880.2036028,0
+CL.US,D,19890615,000000,1.8057,1.80956,1.80156,1.80956,3123240.4449648,0
+CL.US,D,19890616,000000,1.79425,1.80956,1.79425,1.80956,4097683.0945676,0
+CL.US,D,19890619,000000,1.80956,1.85094,1.80156,1.84728,2792826.1521067,0
+CL.US,D,19890620,000000,1.85094,1.86268,1.84728,1.85498,5505668.6714623,0
+CL.US,D,19890621,000000,1.87019,1.87413,1.85498,1.86268,4962676.6426194,0
+CL.US,D,19890622,000000,1.86268,1.86268,1.84362,1.85498,3725164.4241408,0
+CL.US,D,19890623,000000,1.85094,1.89665,1.85094,1.89665,4207122.0687879,0
+CL.US,D,19890626,000000,1.89665,1.93476,1.88934,1.91195,7035719.978549,0
+CL.US,D,19890627,000000,1.93092,1.94246,1.91956,1.93476,3571524.7148877,0
+CL.US,D,19890628,000000,1.94246,1.94246,1.91571,1.92351,4630145.7376358,0
+CL.US,D,19890629,000000,1.89665,1.9005,1.87019,1.88934,4859558.1355166,0
+CL.US,D,19890630,000000,1.8853,1.8853,1.83187,1.87413,3792512.1863224,0
+CL.US,D,19890703,000000,1.86604,1.87413,1.85094,1.86604,4849030.775208,0
+CL.US,D,19890705,000000,1.86268,1.87019,1.85498,1.86604,2740199.4778948,0
+CL.US,D,19890706,000000,1.86604,1.88934,1.86604,1.88934,2382423.1628322,0
+CL.US,D,19890707,000000,1.88934,1.89665,1.87019,1.893,4234482.0655263,0
+CL.US,D,19890710,000000,1.89665,1.91571,1.893,1.90811,2931728.5696609,0
+CL.US,D,19890711,000000,1.92351,1.92351,1.9005,1.90811,4817457.8088801,0
+CL.US,D,19890712,000000,1.90811,1.91956,1.89665,1.91956,1862584.2375365,0
+CL.US,D,19890713,000000,1.91195,1.92351,1.90811,1.92351,4661719.7166968,0
+CL.US,D,19890714,000000,1.93476,1.95777,1.93092,1.95402,5991834.2220336,0
+CL.US,D,19890717,000000,1.96133,1.98018,1.95402,1.97278,2674959.213241,0
+CL.US,D,19890718,000000,1.96932,1.98018,1.96133,1.98018,2843333.1759938,0
+CL.US,D,19890719,000000,1.98808,1.99549,1.94246,1.94987,4341814.5549519,0
+CL.US,D,19890720,000000,1.97278,2.02976,1.96478,2.0183,8633120.0605505,0
+CL.US,D,19890721,000000,2.01475,2.03746,2.01475,2.03746,6404337.6197045,0
+CL.US,D,19890724,000000,2.03746,2.03746,1.98808,1.98808,4686974.2413735,0
+CL.US,D,19890725,000000,2.00695,2.05286,2.00695,2.02976,5730863.0360881,0
+CL.US,D,19890726,000000,2.04861,2.12119,2.02976,2.10964,8155374.3727598,0
+CL.US,D,19890727,000000,2.10964,2.15882,2.10964,2.15882,9677008.8552651,0
+CL.US,D,19890728,000000,2.16306,2.16681,2.13629,2.13995,8186942.2754223,0
+CL.US,D,19890731,000000,2.14351,2.14351,2.12119,2.13629,2481340.8531424,0
+CL.US,D,19890801,000000,2.1284,2.13995,2.10588,2.11734,4640673.0979444,0
+CL.US,D,19890802,000000,2.10964,2.13629,2.10588,2.11734,5987625.3033764,0
+CL.US,D,19890803,000000,2.10588,2.12455,2.10588,2.10964,2788609.1315848,0
+CL.US,D,19890804,000000,2.10223,2.10588,2.07162,2.08298,4750117.13583,0
+CL.US,D,19890807,000000,2.08298,2.09453,2.07932,2.08298,6162305.5549835,0
+CL.US,D,19890808,000000,2.09828,2.09828,2.07932,2.08693,2754941.833259,0
+CL.US,D,19890809,000000,2.08298,2.10964,2.07538,2.07538,2321384.7277042,0
+CL.US,D,19890810,000000,2.07538,2.12119,2.07538,2.12119,6962055.8001824,0
+CL.US,D,19890811,000000,2.14775,2.16306,2.10223,2.11734,5865556.5349851,0
+CL.US,D,19890814,000000,2.10964,2.13629,2.10588,2.12119,2624454.2148201,0
+CL.US,D,19890815,000000,2.10964,2.1284,2.10964,2.11734,2626555.6359494,0
+CL.US,D,19890816,000000,2.12455,2.1284,2.10964,2.12119,2426614.7832673,0
+CL.US,D,19890817,000000,2.12119,2.12119,2.10223,2.10588,4072423.5062256,0
+CL.US,D,19890818,000000,2.09828,2.10964,2.09453,2.10588,3638876.5280015,0
+CL.US,D,19890821,000000,2.09828,2.10964,2.08298,2.08298,2950669.7163516,0
+CL.US,D,19890822,000000,2.07538,2.07932,2.04861,2.06017,3409467.1683201,0
+CL.US,D,19890823,000000,2.05286,2.09828,2.05286,2.09828,5040550.7523765,0
+CL.US,D,19890824,000000,2.10964,2.16681,2.10964,2.16306,5076327.5736963,0
+CL.US,D,19890825,000000,2.17421,2.18567,2.15882,2.15882,3133769.8307395,0
+CL.US,D,19890828,000000,2.14775,2.18932,2.14775,2.17421,7218822.118403,0
+CL.US,D,19890829,000000,2.17421,2.18191,2.16681,2.17046,4543859.8669628,0
+CL.US,D,19890830,000000,2.16681,2.17421,2.15882,2.15882,2289820.8759739,0
+CL.US,D,19890831,000000,2.16306,2.16681,2.15882,2.16306,896572.59077816,0
+CL.US,D,19890901,000000,2.15882,2.17046,2.15882,2.16306,3140079.1577931,0
+CL.US,D,19890905,000000,2.15882,2.16306,2.13995,2.15882,3247419.7490832,0
+CL.US,D,19890906,000000,2.15882,2.16306,2.14775,2.1516,4718543.156769,0
+CL.US,D,19890907,000000,2.16306,2.18932,2.15882,2.16681,6981000.9978055,0
+CL.US,D,19890908,000000,2.17421,2.18932,2.17046,2.18191,3512597.8282199,0
+CL.US,D,19890911,000000,2.17046,2.18191,2.16681,2.17421,3859859.948504,0
+CL.US,D,19890912,000000,2.18567,2.20868,2.18567,2.19347,4116622.2157923,0
+CL.US,D,19890913,000000,2.19347,2.20462,2.14351,2.14351,4943734.4831956,0
+CL.US,D,19890914,000000,2.1516,2.1516,2.13995,2.13995,3215844.7572891,0
+CL.US,D,19890915,000000,2.14775,2.1516,2.11734,2.13995,4750117.13583,0
+CL.US,D,19890918,000000,2.1284,2.14351,2.1284,2.13995,3499973.0977142,0
+CL.US,D,19890919,000000,2.1284,2.15882,2.1284,2.1516,4928999.2169629,0
+CL.US,D,19890920,000000,2.14775,2.15882,2.14351,2.14351,2803338.3214191,0
+CL.US,D,19890921,000000,2.14351,2.1516,2.12455,2.1516,2083564.6198397,0
+CL.US,D,19890922,000000,2.11734,2.12455,2.11734,2.12119,2108823.1954486,0
+CL.US,D,19890925,000000,2.12119,2.13629,2.11734,2.12455,2978025.6621577,0
+CL.US,D,19890926,000000,2.13629,2.16681,2.13629,2.14775,3962986.5574715,0
+CL.US,D,19890927,000000,2.15882,2.19347,2.1516,2.19347,5928697.4039755,0
+CL.US,D,19890928,000000,2.21223,2.22734,2.20462,2.22734,6738971.9712837,0
+CL.US,D,19890929,000000,2.22734,2.22734,2.18567,2.20462,2647607.3183673,0
+CL.US,D,19891002,000000,2.20462,2.20462,2.18932,2.19722,2148804.8844934,0
+CL.US,D,19891003,000000,2.21223,2.28432,2.20462,2.28432,7357728.5868896,0
+CL.US,D,19891004,000000,2.28432,2.35699,2.28076,2.34148,9323437.4079274,0
+CL.US,D,19891005,000000,2.34889,2.35275,2.33023,2.34148,6044457.8580464,0
+CL.US,D,19891006,000000,2.34543,2.36429,2.33388,2.33388,7780755.2939366,0
+CL.US,D,19891009,000000,2.34148,2.34148,2.32628,2.34148,2035160.029815,0
+CL.US,D,19891010,000000,2.34543,2.35275,2.34148,2.34889,3784096.374474,0
+CL.US,D,19891011,000000,2.34889,2.35275,2.32628,2.33388,3647289.3016507,0
+CL.US,D,19891012,000000,2.33388,2.35699,2.33023,2.34148,5850823.2942185,0
+CL.US,D,19891013,000000,2.33023,2.33388,2.1284,2.13995,8317430.9065943,0
+CL.US,D,19891016,000000,2.10964,2.25815,2.10964,2.25815,15026940.447277,0
+CL.US,D,19891017,000000,2.23899,2.25815,2.18567,2.24274,6374872.1509045,0
+CL.US,D,19891018,000000,2.23504,2.35275,2.23119,2.30357,6999943.1572293,0
+CL.US,D,19891019,000000,2.31867,2.3793,2.31867,2.35699,10140023.327755,0
+CL.US,D,19891020,000000,2.35699,2.372,2.33023,2.35699,7885985.3494996,0
+CL.US,D,19891023,000000,2.34889,2.35699,2.31867,2.33023,5084743.3855447,0
+CL.US,D,19891024,000000,2.31867,2.33023,2.27335,2.33023,8165897.682136,0
+CL.US,D,19891025,000000,2.33783,2.33783,2.30357,2.31473,3131664.3586777,0
+CL.US,D,19891026,000000,2.30723,2.30723,2.23119,2.26161,8094343.0267633,0
+CL.US,D,19891027,000000,2.26535,2.26931,2.20868,2.21223,3312662.039203,0
+CL.US,D,19891030,000000,2.22389,2.24274,2.22389,2.22389,2717057.5144114,0
+CL.US,D,19891031,000000,2.23899,2.26931,2.22734,2.26931,4634355.6690261,0
+CL.US,D,19891101,000000,2.26931,2.27691,2.2541,2.27335,1826804.3780176,0
+CL.US,D,19891102,000000,2.26535,2.26535,2.22389,2.23899,2245623.1791404,0
+CL.US,D,19891103,000000,2.23899,2.2541,2.23899,2.2464,2018324.3551859,0
+CL.US,D,19891106,000000,2.23119,2.23899,2.20868,2.21223,2359264.9956196,0
+CL.US,D,19891107,000000,2.20868,2.21223,2.20088,2.20868,2986445.5249384,0
+CL.US,D,19891108,000000,2.21223,2.2541,2.21223,2.23119,3392635.5446233,0
+CL.US,D,19891109,000000,2.23899,2.23899,2.18191,2.18191,3249528.2593441,0
+CL.US,D,19891110,000000,2.18567,2.20088,2.18567,2.19722,1837325.6619276,0
+CL.US,D,19891113,000000,2.20088,2.22389,2.18932,2.21973,2209850.4087529,0
+CL.US,D,19891114,000000,2.22734,2.26931,2.22734,2.2464,3112720.1737877,0
+CL.US,D,19891115,000000,2.26535,2.27691,2.25024,2.26931,3763047.7302554,0
+CL.US,D,19891116,000000,2.27691,2.27691,2.2541,2.27335,2218264.1951351,0
+CL.US,D,19891117,000000,2.26931,2.27335,2.2541,2.2541,1953079.026867,0
+CL.US,D,19891120,000000,2.2464,2.25024,2.22389,2.23899,1412199.5592173,0
+CL.US,D,19891121,000000,2.23899,2.2464,2.21973,2.22734,1774188.8438695,0
+CL.US,D,19891122,000000,2.22389,2.26535,2.21973,2.26535,2287711.3529799,0
+CL.US,D,19891124,000000,2.26931,2.31867,2.26931,2.31867,1915195.7207523,0
+CL.US,D,19891127,000000,2.31867,2.32628,2.29212,2.31117,4129246.9462979,0
+CL.US,D,19891128,000000,2.31473,2.33023,2.29606,2.29606,2272976.0867472,0
+CL.US,D,19891129,000000,2.28856,2.30723,2.28432,2.28432,2134076.7073923,0
+CL.US,D,19891130,000000,2.28856,2.28856,2.27335,2.27335,4150292.5523172,0
+CL.US,D,19891201,000000,2.28432,2.31867,2.28432,2.31867,4628043.3037733,0
+CL.US,D,19891204,000000,2.31867,2.32628,2.31117,2.31473,3605197.0768789,0
+CL.US,D,19891205,000000,2.31867,2.31867,2.28432,2.28856,2517117.6744622,0
+CL.US,D,19891206,000000,2.30357,2.31473,2.28856,2.28856,2028841.5881638,0
+CL.US,D,19891207,000000,2.28856,2.29606,2.28432,2.28432,2660235.0870722,0
+CL.US,D,19891208,000000,2.29606,2.30357,2.29212,2.30357,1407990.64056,0
+CL.US,D,19891211,000000,2.30357,2.30357,2.28856,2.29606,3771466.580303,0
+CL.US,D,19891212,000000,2.29212,2.33023,2.29212,2.33023,4009290.7390998,0
+CL.US,D,19891213,000000,2.35275,2.39105,2.34148,2.36429,6219130.0077889,0
+CL.US,D,19891214,000000,2.36429,2.37594,2.31867,2.35699,5179454.1826638,0
+CL.US,D,19891215,000000,2.36429,2.36429,2.33388,2.36064,5375185.1039556,0
+CL.US,D,19891218,000000,2.36064,2.3793,2.31117,2.33388,7854417.4468371,0
+CL.US,D,19891219,000000,2.31473,2.31867,2.26535,2.26535,10192637.849171,0
+CL.US,D,19891220,000000,2.26535,2.27335,2.2464,2.26161,6033925.4340725,0
+CL.US,D,19891221,000000,2.2541,2.2541,2.23119,2.23119,3704117.8053884,0
+CL.US,D,19891222,000000,2.22389,2.26931,2.22389,2.26535,3794618.6711171,0
+CL.US,D,19891226,000000,2.26535,2.27335,2.2541,2.26535,2144602.0422346,0
+CL.US,D,19891227,000000,2.26161,2.26931,2.2541,2.26535,1940454.2963613,0
+CL.US,D,19891228,000000,2.26931,2.28432,2.26161,2.28432,3352647.7791801,0
+CL.US,D,19891229,000000,2.28432,2.33783,2.28432,2.33783,4703811.9414686,0
+CL.US,D,19900102,000000,2.33783,2.35275,2.31117,2.34889,2658128.6022774,0
+CL.US,D,19900103,000000,2.35699,2.35699,2.33023,2.33783,3045374.4370723,0
+CL.US,D,19900104,000000,2.33023,2.33023,2.28856,2.31473,3758839.8243312,0
+CL.US,D,19900105,000000,2.29212,2.29606,2.23119,2.23899,5168933.9114868,0
+CL.US,D,19900108,000000,2.23119,2.2464,2.20868,2.24274,3510495.3943574,0
+CL.US,D,19900109,000000,2.25024,2.29212,2.2464,2.26931,5781375.1236405,0
+CL.US,D,19900110,000000,2.26931,2.27691,2.23899,2.26161,2639188.4683197,0
+CL.US,D,19900111,000000,2.27335,2.30357,2.26931,2.29212,4554383.176339,0
+CL.US,D,19900112,000000,2.26535,2.27335,2.25024,2.26161,5745593.2386554,0
+CL.US,D,19900115,000000,2.23899,2.28432,2.23119,2.28432,3228474.5514601,0
+CL.US,D,19900116,000000,2.2464,2.26161,2.24274,2.25024,5873976.3977658,0
+CL.US,D,19900117,000000,2.2541,2.26161,2.22734,2.24274,2963299.5105226,0
+CL.US,D,19900118,000000,2.23119,2.24274,2.21223,2.24274,4318669.5532692,0
+CL.US,D,19900119,000000,2.23504,2.25815,2.23119,2.25815,3089574.159372,0
+CL.US,D,19900122,000000,2.25024,2.25815,2.18932,2.18932,4137672.885477,0
+CL.US,D,19900123,000000,2.19347,2.20868,2.1516,2.15516,4080841.3435402,0
+CL.US,D,19900124,000000,2.10588,2.1284,2.08693,2.12119,14633375.158097,0
+CL.US,D,19900125,000000,2.13629,2.13629,2.04861,2.04861,4726960.9940836,0
+CL.US,D,19900126,000000,2.06778,2.08298,2.00695,2.02216,7789171.105785,0
+CL.US,D,19900129,000000,2.01099,2.02976,1.97654,2.00695,4619619.3900604,0
+CL.US,D,19900130,000000,1.99549,2.00319,1.95777,1.97278,4118732.7515193,0
+CL.US,D,19900131,000000,1.96478,2.0262,1.96478,2.0183,4247109.8342312,0
+CL.US,D,19900201,000000,2.0183,2.06017,2.0183,2.04131,4933211.1738194,0
+CL.US,D,19900202,000000,2.04131,2.09453,2.04131,2.09049,2670752.3200499,0
+CL.US,D,19900205,000000,2.09049,2.10964,2.08693,2.10964,3079050.8499958,0
+CL.US,D,19900206,000000,2.10223,2.1132,2.10223,2.10964,6257016.3521026,0
+CL.US,D,19900207,000000,2.10588,2.13629,2.08693,2.13629,4798522.7385878,0
+CL.US,D,19900208,000000,2.13629,2.19722,2.13629,2.17421,5770848.7760651,0
+CL.US,D,19900209,000000,2.17421,2.18932,2.16306,2.18932,3236894.4142408,0
+CL.US,D,19900212,000000,2.17817,2.18567,2.1284,2.1284,2919098.7754899,0
+CL.US,D,19900213,000000,2.1284,2.13265,2.10223,2.10964,1614240.8202958,0
+CL.US,D,19900214,000000,2.10223,2.12455,2.06778,2.09049,2477126.8708198,0
+CL.US,D,19900215,000000,2.08693,2.12119,2.08693,2.1132,2740199.4778948,0
+CL.US,D,19900216,000000,2.1284,2.1284,2.08693,2.08693,3058007.2694426,0
+CL.US,D,19900220,000000,2.08298,2.08693,2.04131,2.06017,2066734.008876,0
+CL.US,D,19900221,000000,2.04487,2.07932,2.03746,2.07932,4337610.69996,0
+CL.US,D,19900222,000000,2.08693,2.10223,2.06402,2.06402,3415789.6609037,0
+CL.US,D,19900223,000000,2.04861,2.04861,2.02976,2.04861,3672546.8645266,0
+CL.US,D,19900226,000000,2.02976,2.06017,2.02976,2.05286,4215538.8933695,0
+CL.US,D,19900227,000000,2.07932,2.1132,2.06778,2.09049,3146397.5994443,0
+CL.US,D,19900228,000000,2.08298,2.10964,2.08298,2.10588,1622655.6194111,0
+CL.US,D,19900301,000000,2.10964,2.1132,2.06778,2.06778,2885428.4389648,0
+CL.US,D,19900302,000000,2.07162,2.07932,2.01099,2.06017,5034231.2979921,0
+CL.US,D,19900305,000000,2.05286,2.06017,2.03746,2.03746,3876694.6103999,0
+CL.US,D,19900306,000000,2.04131,2.06402,2.03746,2.06017,5400434.5649669,0
+CL.US,D,19900307,000000,2.07932,2.1284,2.07932,2.1284,7780755.2939366,0
+CL.US,D,19900308,000000,2.1516,2.19722,2.14351,2.18567,5899229.9097093,0
+CL.US,D,19900309,000000,2.19347,2.19347,2.1516,2.1516,6355934.0424129,0
+CL.US,D,19900312,000000,2.16306,2.18932,2.1516,2.18567,1864687.6841321,0
+CL.US,D,19900313,000000,2.17421,2.17421,2.1516,2.16681,2603407.5960676,0
+CL.US,D,19900314,000000,2.16681,2.17421,2.16306,2.17421,1774188.8438695,0
+CL.US,D,19900315,000000,2.18567,2.22734,2.17421,2.22734,2569732.1958772,0
+CL.US,D,19900316,000000,2.23504,2.25815,2.22734,2.23899,5213129.5828541,0
+CL.US,D,19900319,000000,2.21599,2.25024,2.20868,2.25024,5869769.5045747,0
+CL.US,D,19900320,000000,2.23119,2.25815,2.21223,2.21599,3190593.2708117,0
+CL.US,D,19900321,000000,2.21223,2.25024,2.21223,2.23119,1450079.8271327,0
+CL.US,D,19900322,000000,2.21973,2.23504,2.15516,2.17046,4289203.0717361,0
+CL.US,D,19900323,000000,2.17421,2.18932,2.17046,2.18567,3603101.7321479,0
+CL.US,D,19900326,000000,2.17421,2.18567,2.16681,2.17046,2018324.3551859,0
+CL.US,D,19900327,000000,2.15516,2.17817,2.1516,2.17817,1711048.9876121,0
+CL.US,D,19900328,000000,2.17046,2.20868,2.17046,2.19722,1123862.3001349,0
+CL.US,D,19900329,000000,2.18932,2.20868,2.18932,2.20462,1854162.3492897,0
+CL.US,D,19900330,000000,2.19347,2.20868,2.17817,2.20868,1288025.3187642,0
+CL.US,D,19900402,000000,2.19722,2.19722,2.17421,2.18932,1521635.4952384,0
+CL.US,D,19900403,000000,2.18567,2.20868,2.18567,2.20462,3779882.3921514,0
+CL.US,D,19900404,000000,2.18932,2.19347,2.14775,2.16681,5168933.9114868,0
+CL.US,D,19900405,000000,2.17421,2.17421,2.16306,2.17046,2296134.2539598,0
+CL.US,D,19900406,000000,2.17046,2.17046,2.12119,2.12455,2548685.5771248,0
+CL.US,D,19900409,000000,2.12455,2.1284,2.09049,2.1284,4844818.8183515,0
+CL.US,D,19900410,000000,2.14351,2.14351,2.1284,2.13629,2449766.8740814,0
+CL.US,D,19900411,000000,2.12455,2.1284,2.10964,2.1132,4920589.481513,0
+CL.US,D,19900412,000000,2.10588,2.16306,2.10588,2.15516,4131351.4056265,0
+CL.US,D,19900416,000000,2.15516,2.17817,2.15516,2.16681,4089263.2317869,0
+CL.US,D,19900417,000000,2.14775,2.16306,2.1284,2.14775,3533651.5361039,0
+CL.US,D,19900418,000000,2.14775,2.14775,2.10223,2.10964,3697799.3637371,0
+CL.US,D,19900419,000000,2.1132,2.13629,2.10964,2.11734,4194499.3637484,0
+CL.US,D,19900420,000000,2.14351,2.14351,2.11734,2.13629,6787375.5485753,0
+CL.US,D,19900423,000000,2.1284,2.1284,2.09828,2.09828,1889945.247008,0
+CL.US,D,19900424,000000,2.09828,2.11734,2.09828,2.10964,2270876.6910839,0
+CL.US,D,19900425,000000,2.10964,2.12119,2.10964,2.11734,4245007.4003687,0
+CL.US,D,19900426,000000,2.13265,2.13995,2.1132,2.13629,3087470.7127765,0
+CL.US,D,19900427,000000,2.13265,2.13995,2.11734,2.1284,3291615.4204506,0
+CL.US,D,19900430,000000,2.11734,2.11734,2.09828,2.10964,1660536.9000596,0
+CL.US,D,19900501,000000,2.12119,2.13265,2.09453,2.09828,5368869.7005036,0
+CL.US,D,19900502,000000,2.10964,2.1132,2.09453,2.10964,3106408.821268,0
+CL.US,D,19900503,000000,2.1132,2.14351,2.1132,2.14351,5996046.1788901,0
+CL.US,D,19900504,000000,2.17046,2.17421,2.15516,2.17421,2849646.5539797,0
+CL.US,D,19900507,000000,2.17421,2.21973,2.17421,2.21599,5469891.8501425,0
+CL.US,D,19900508,000000,2.20462,2.21223,2.19722,2.20462,2961194.038461,0
+CL.US,D,19900509,000000,2.19722,2.21599,2.19347,2.21599,4057694.3163913,0
+CL.US,D,19900510,000000,2.21973,2.26161,2.21599,2.2541,5671934.1239541,0
+CL.US,D,19900511,000000,2.28076,2.30357,2.26161,2.29606,12682398.565093,0
+CL.US,D,19900514,000000,2.29952,2.33388,2.28076,2.31117,8544729.7305487,0
+CL.US,D,19900515,000000,2.29952,2.31473,2.28432,2.28432,4221855.3095546,0
+CL.US,D,19900516,000000,2.28076,2.29606,2.27691,2.29606,3146397.5994443,0
+CL.US,D,19900517,000000,2.29606,2.31473,2.28432,2.30357,5943432.6702082,0
+CL.US,D,19900518,000000,2.31117,2.31867,2.30357,2.31117,5657195.8195222,0
+CL.US,D,19900521,000000,2.31473,2.35699,2.29212,2.35699,6206510.3409486,0
+CL.US,D,19900522,000000,2.39461,2.39461,2.35275,2.36815,8662588.5675497,0
+CL.US,D,19900523,000000,2.3793,2.3871,2.35699,2.3871,3502077.5570429,0
+CL.US,D,19900524,000000,2.3793,2.38335,2.36064,2.37594,3072734.4338107,0
+CL.US,D,19900525,000000,2.36429,2.37594,2.33783,2.35699,3539960.8631574,0
+CL.US,D,19900529,000000,2.36064,2.36815,2.34543,2.36064,3438936.6880524,0
+CL.US,D,19900530,000000,2.37594,2.40231,2.37594,2.3871,3314766.4985317,0
+CL.US,D,19900531,000000,2.37594,2.44417,2.37594,2.41762,7113595.1010392,0
+CL.US,D,19900601,000000,2.42907,2.44813,2.42522,2.43638,7490320.6646571,0
+CL.US,D,19900604,000000,2.45573,2.45948,2.42108,2.45573,5339405.2444366,0
+CL.US,D,19900605,000000,2.44813,2.45948,2.42108,2.42907,5911855.652948,0
+CL.US,D,19900606,000000,2.42907,2.42907,2.39461,2.41376,4192392.8789537,0
+CL.US,D,19900607,000000,2.41376,2.42108,2.37594,2.38335,2818072.5749187,0
+CL.US,D,19900608,000000,2.37594,2.38335,2.34148,2.34148,3022226.3971905,0
+CL.US,D,19900611,000000,2.35275,2.36815,2.34148,2.36429,2161433.6659313,0
+CL.US,D,19900612,000000,2.36815,2.41762,2.36429,2.41376,3512597.8282199,0
+CL.US,D,19900613,000000,2.41762,2.48585,2.40607,2.47815,12179396.32716,0
+CL.US,D,19900614,000000,2.48585,2.5048,2.47479,2.47479,4583851.6833382,0
+CL.US,D,19900615,000000,2.46314,2.47815,2.45573,2.46679,7467166.5483768,0
+CL.US,D,19900618,000000,2.46314,2.46314,2.44043,2.44417,4838505.4403656,0
+CL.US,D,19900619,000000,2.44043,2.48209,2.44043,2.47479,3459979.2558725,0
+CL.US,D,19900620,000000,2.47815,2.4975,2.46679,2.47815,3485245.9333461,0
+CL.US,D,19900621,000000,2.47815,2.50856,2.47815,2.50856,4369174.5516902,0
+CL.US,D,19900622,000000,2.50856,2.52387,2.47815,2.47815,6846306.4861754,0
+CL.US,D,19900625,000000,2.48585,2.4975,2.48585,2.48969,3192697.7301403,0
+CL.US,D,19900626,000000,2.48969,2.52387,2.48969,2.5048,6844205.065046,0
+CL.US,D,19900627,000000,2.5048,2.55822,2.50125,2.53897,3649402.875577,0
+CL.US,D,19900628,000000,2.54282,2.58489,2.54282,2.57719,4670133.503079,0
+CL.US,D,19900629,000000,2.56958,2.56958,2.54282,2.55822,14791219.735076,0
+CL.US,D,19900702,000000,2.55062,2.56583,2.53897,2.56198,4863763.0032415,0
+CL.US,D,19900703,000000,2.56958,2.6076,2.56583,2.6076,2662329.41907,0
+CL.US,D,19900705,000000,2.6076,2.6076,2.55062,2.56583,4021914.4568723,0
+CL.US,D,19900706,000000,2.53541,2.56958,2.52771,2.56958,2466602.5487105,0
+CL.US,D,19900709,000000,2.58103,2.6001,2.57719,2.6001,4388117.7238472,0
+CL.US,D,19900710,000000,2.6076,2.61135,2.58489,2.58489,3518914.244405,0
+CL.US,D,19900711,000000,2.58844,2.66862,2.58103,2.66477,6076014.620645,0
+CL.US,D,19900712,000000,2.67208,2.75235,2.67208,2.74841,7002048.6292909,0
+CL.US,D,19900713,000000,2.74841,2.75956,2.72886,2.72886,5943432.6702082,0
+CL.US,D,19900716,000000,2.72886,2.76351,2.7257,2.75235,3011697.0114157,0
+CL.US,D,19900717,000000,2.75235,2.76746,2.7334,2.76351,3024327.8183199,0
+CL.US,D,19900718,000000,2.7408,2.74416,2.72886,2.7408,9813811.8771561,0
+CL.US,D,19900719,000000,2.7334,2.73685,2.69133,2.70259,5650883.4542693,0
+CL.US,D,19900720,000000,2.70259,2.74841,2.69913,2.69913,7867043.1900758,0
+CL.US,D,19900723,000000,2.69133,2.69133,2.59239,2.6076,7313531.9027891,0
+CL.US,D,19900724,000000,2.6076,2.65331,2.6076,2.65331,6343305.260975,0
+CL.US,D,19900725,000000,2.67208,2.67573,2.65707,2.65707,6993629.7792434,0
+CL.US,D,19900726,000000,2.64946,2.64946,2.61915,2.63041,3253724.0124714,0
+CL.US,D,19900727,000000,2.6382,2.64166,2.6152,2.62281,3140079.1577931,0
+CL.US,D,19900730,000000,2.61135,2.6152,2.59239,2.61135,3398951.9608084,0
+CL.US,D,19900731,000000,2.63426,2.64946,2.62281,2.63426,2708637.6516307,0
+CL.US,D,19900801,000000,2.63426,2.67208,2.63426,2.66063,6014992.3892462,0
+CL.US,D,19900802,000000,2.62281,2.62281,2.56958,2.57323,8580507.5646016,0
+CL.US,D,19900803,000000,2.57323,2.57323,2.35275,2.4975,10472554.232739,0
+CL.US,D,19900806,000000,2.41762,2.44417,2.372,2.44417,5657195.8195222,0
+CL.US,D,19900807,000000,2.47479,2.47815,2.44043,2.45149,5977109.0831317,0
+CL.US,D,19900808,000000,2.47074,2.53897,2.45573,2.53541,4141880.7914012,0
+CL.US,D,19900809,000000,2.53541,2.58103,2.51676,2.57323,3003282.2123005,0
+CL.US,D,19900810,000000,2.55418,2.55418,2.47479,2.49355,4019811.0102767,0
+CL.US,D,19900813,000000,2.47479,2.54282,2.47479,2.53897,3878802.1079278,0
+CL.US,D,19900814,000000,2.53167,2.6152,2.53167,2.59239,2773882.9799497,0
+CL.US,D,19900815,000000,2.59624,2.61915,2.59624,2.6076,3666236.5247399,0
+CL.US,D,19900816,000000,2.58844,2.59624,2.54282,2.55062,3563114.9794377,0
+CL.US,D,19900817,000000,2.53897,2.53897,2.45948,2.47815,5389914.2937899,0
+CL.US,D,19900820,000000,2.45573,2.47815,2.44417,2.47815,2830705.4072889,0
+CL.US,D,19900821,000000,2.42522,2.44043,2.3793,2.43292,4042961.0756248,0
+CL.US,D,19900822,000000,2.43292,2.44417,2.35699,2.36429,4160819.9126258,0
+CL.US,D,19900823,000000,2.31473,2.31473,2.23899,2.24274,4714336.2635779,0
+CL.US,D,19900824,000000,2.28432,2.35275,2.26535,2.34148,4857451.6507218,0
+CL.US,D,19900827,000000,2.40991,2.44417,2.40991,2.42522,3790406.7142606,0
+CL.US,D,19900828,000000,2.41762,2.45573,2.41762,2.44043,1690006.4197919,0
+CL.US,D,19900829,000000,2.43292,2.48209,2.43292,2.47479,2131971.2353305,0
+CL.US,D,19900830,000000,2.48209,2.48209,2.45149,2.45573,3018011.4021348,0
+CL.US,D,19900831,000000,2.47074,2.47074,2.43638,2.46314,2087775.5639631,0
+CL.US,D,19900904,000000,2.45149,2.45948,2.43638,2.45948,2058305.0314976,0
+CL.US,D,19900905,000000,2.45573,2.45573,2.43638,2.44417,4630145.7376358,0
+CL.US,D,19900906,000000,2.43638,2.43638,2.372,2.40991,2142501.6338382,0
+CL.US,D,19900907,000000,2.39875,2.44417,2.39105,2.42108,2921207.2857508,0
+CL.US,D,19900910,000000,2.45149,2.46314,2.42522,2.43292,3403158.8539995,0
+CL.US,D,19900911,000000,2.44043,2.44043,2.40991,2.42108,3079050.8499958,0
+CL.US,D,19900912,000000,2.43292,2.43292,2.40991,2.41762,3356852.646905,0
+CL.US,D,19900913,000000,2.42108,2.42108,2.40231,2.40991,2980132.1469524,0
+CL.US,D,19900914,000000,2.39875,2.40231,2.372,2.3793,2306654.5251368,0
+CL.US,D,19900917,000000,2.372,2.38335,2.35275,2.38335,1363787.8800611,0
+CL.US,D,19900918,000000,2.3793,2.3793,2.32628,2.36064,3369482.441076,0
+CL.US,D,19900919,000000,2.36429,2.372,2.34543,2.35699,1174370.3367551,0
+CL.US,D,19900920,000000,2.34543,2.34543,2.25815,2.25815,4270259.8995792,0
+CL.US,D,19900921,000000,2.2464,2.2464,2.20462,2.23119,4021914.4568723,0
+CL.US,D,19900924,000000,2.22389,2.22389,2.13629,2.16306,4122936.6065112,0
+CL.US,D,19900925,000000,2.17421,2.21973,2.16681,2.20462,3272681.3628913,0
+CL.US,D,19900926,000000,2.21599,2.22389,2.17817,2.21223,3449461.0101618,0
+CL.US,D,19900927,000000,2.21973,2.23504,2.18191,2.18567,2834912.30048,0
+CL.US,D,19900928,000000,2.16681,2.23899,2.16306,2.23899,3626249.7720298,0
+CL.US,D,19901001,000000,2.25815,2.372,2.25815,2.36064,6452748.2861276,0
+CL.US,D,19901002,000000,2.40991,2.41762,2.39461,2.39875,3403158.8539995,0
+CL.US,D,19901003,000000,2.40231,2.40231,2.3793,2.39461,3207429.9581738,0
+CL.US,D,19901004,000000,2.39105,2.40231,2.36064,2.3793,4070326.1360285,0
+CL.US,D,19901005,000000,2.34543,2.39461,2.33388,2.39105,3739899.6903735,0
+CL.US,D,19901008,000000,2.40991,2.41762,2.36064,2.36064,2397154.3781326,0
+CL.US,D,19901009,000000,2.34543,2.35275,2.29606,2.30357,3001174.7147727,0
+CL.US,D,19901010,000000,2.27691,2.31117,2.25815,2.25815,2422410.9282754,0
+CL.US,D,19901011,000000,2.25815,2.26161,2.19347,2.20088,2047789.8239861,0
+CL.US,D,19901012,000000,2.21973,2.27691,2.21223,2.2464,2674959.213241,0
+CL.US,D,19901015,000000,2.26535,2.34148,2.25815,2.32628,2336121.00667,0
+CL.US,D,19901016,000000,2.33388,2.37594,2.31473,2.31867,2035160.029815,0
+CL.US,D,19901017,000000,2.31473,2.35275,2.29952,2.31117,5678247.50194,0
+CL.US,D,19901018,000000,2.34148,2.44417,2.33388,2.43638,14610222.054551,0
+CL.US,D,19901019,000000,2.50125,2.50856,2.46679,2.50856,6078121.1054398,0
+CL.US,D,19901022,000000,2.48969,2.56583,2.48969,2.53897,6574809.9653874,0
+CL.US,D,19901023,000000,2.53541,2.53541,2.4975,2.50125,1892045.6554043,0
+CL.US,D,19901024,000000,2.48585,2.54677,2.48585,2.53541,4842716.3844891,0
+CL.US,D,19901025,000000,2.53897,2.55418,2.52387,2.53897,3994552.4346678,0
+CL.US,D,19901026,000000,2.52387,2.52771,2.50125,2.50125,2222467.0373939,0
+CL.US,D,19901029,000000,2.4975,2.52387,2.48209,2.48585,2384529.647627,0
+CL.US,D,19901030,000000,2.47074,2.51676,2.47074,2.51676,3312662.039203,0
+CL.US,D,19901031,000000,2.52001,2.53897,2.51676,2.53541,3744107.5962977,0
+CL.US,D,19901101,000000,2.53541,2.53541,2.48585,2.52771,3403158.8539995,0
+CL.US,D,19901102,000000,2.52771,2.56583,2.52001,2.54677,3742001.111503,0
+CL.US,D,19901105,000000,2.54677,2.57323,2.52771,2.57323,5074221.0889015,0
+CL.US,D,19901106,000000,2.57323,2.63041,2.56583,2.59624,4567001.8304462,0
+CL.US,D,19901107,000000,2.58489,2.58489,2.55822,2.56198,2643394.3487777,0
+CL.US,D,19901108,000000,2.55418,2.58103,2.55418,2.57323,2576043.548397,0
+CL.US,D,19901109,000000,2.58489,2.63426,2.57719,2.63426,3834604.4110942,0
+CL.US,D,19901112,000000,2.63426,2.70259,2.63426,2.69489,5537231.5104594,0
+CL.US,D,19901113,000000,2.68382,2.68382,2.6382,2.65707,4369174.5516902,0
+CL.US,D,19901114,000000,2.64166,2.64166,2.60384,2.62281,3855653.0553129,0
+CL.US,D,19901115,000000,2.59624,2.6001,2.52771,2.53541,7597653.1540827,0
+CL.US,D,19901116,000000,2.53897,2.54677,2.50125,2.52001,5812943.0263031,0
+CL.US,D,19901119,000000,2.52001,2.55822,2.52001,2.55822,3695701.99354,0
+CL.US,D,19901120,000000,2.6152,2.62281,2.57323,2.58103,6309630.8735177,0
+CL.US,D,19901121,000000,2.61915,2.64166,2.6152,2.62281,4085052.2876636,0
+CL.US,D,19901123,000000,2.62281,2.62281,2.6152,2.62281,1393259.4252596,0
+CL.US,D,19901126,000000,2.61915,2.62281,2.59239,2.62281,3356852.646905,0
+CL.US,D,19901127,000000,2.63426,2.64166,2.60384,2.64166,3438936.6880524,0
+CL.US,D,19901128,000000,2.63426,2.67978,2.62281,2.6382,2881217.4948415,0
+CL.US,D,19901129,000000,2.64946,2.66862,2.63426,2.64946,4425994.9535633,0
+CL.US,D,19901130,000000,2.65331,2.68382,2.64166,2.67573,1913095.312356,0
+CL.US,D,19901203,000000,2.69489,2.71029,2.68382,2.71029,2346643.3033131,0
+CL.US,D,19901204,000000,2.71029,2.74841,2.69489,2.73685,4234482.0655263,0
+CL.US,D,19901205,000000,2.73685,2.78603,2.73685,2.78603,2910677.8999762,0
+CL.US,D,19901206,000000,2.82424,2.82424,2.71799,2.72154,6109695.0845008,0
+CL.US,D,19901207,000000,2.73685,2.73685,2.69913,2.71799,3598891.8007576,0
+CL.US,D,19901210,000000,2.72154,2.77467,2.72154,2.75956,3005390.7225614,0
+CL.US,D,19901211,000000,2.75956,2.77467,2.75235,2.77082,1793126.952361,0
+CL.US,D,19901212,000000,2.77082,2.79007,2.75956,2.77872,2548685.5771248,0
+CL.US,D,19901213,000000,2.78603,2.84349,2.78603,2.81684,4642778.570006,0
+CL.US,D,19901214,000000,2.81298,2.81298,2.79383,2.80508,4482829.5336993,0
+CL.US,D,19901217,000000,2.77467,2.79797,2.77082,2.79383,2085674.1428337,0
+CL.US,D,19901218,000000,2.79007,2.80508,2.77082,2.79797,4404953.3984762,0
+CL.US,D,19901219,000000,2.81298,2.86265,2.80913,2.80913,6442228.0149506,0
+CL.US,D,19901220,000000,2.79383,2.86265,2.79383,2.84349,4716444.7738389,0
+CL.US,D,19901221,000000,2.82424,2.83214,2.81298,2.82424,4398639.0077572,0
+CL.US,D,19901224,000000,2.81684,2.81684,2.80508,2.80508,610338.77829134,0
+CL.US,D,19901226,000000,2.80508,2.82819,2.79797,2.82819,2188799.7390682,0
+CL.US,D,19901227,000000,2.81684,2.85436,2.81298,2.81298,2294027.769165,0
+CL.US,D,19901228,000000,2.81298,2.81684,2.80508,2.80508,1831014.3094079,0
+CL.US,D,19901231,000000,2.81298,2.81298,2.77467,2.79383,2285608.9191174,0
+CL.US,D,19910102,000000,2.78603,2.78603,2.71799,2.72154,3030643.2217719,0
+CL.US,D,19910103,000000,2.71395,2.71799,2.62281,2.64946,4501765.6167247,0
+CL.US,D,19910104,000000,2.63426,2.66063,2.59624,2.65331,4038754.1824337,0
+CL.US,D,19910107,000000,2.65331,2.65331,2.62281,2.64166,1868895.5900563,0
+CL.US,D,19910108,000000,2.64166,2.64946,2.60384,2.60384,2260355.4071739,0
+CL.US,D,19910109,000000,2.64166,2.67978,2.54677,2.55822,4327084.3523846,0
+CL.US,D,19910110,000000,2.55822,2.61135,2.55822,2.6001,4024019.928934,0
+CL.US,D,19910111,000000,2.59239,2.64166,2.59239,2.63426,2746514.8813468,0
+CL.US,D,19910114,000000,2.59624,2.6382,2.58489,2.6382,2956986.1325367,0
+CL.US,D,19910115,000000,2.63426,2.64166,2.61915,2.62281,2963299.5105226,0
+CL.US,D,19910116,000000,2.6152,2.64166,2.6152,2.6382,2045682.3264581,0
+CL.US,D,19910117,000000,2.72886,2.72886,2.67978,2.72154,9171905.1962022,0
+CL.US,D,19910118,000000,2.71029,2.75591,2.71029,2.74416,5192078.9131695,0
+CL.US,D,19910121,000000,2.7257,2.72886,2.71029,2.71799,2357162.5617571,0
+CL.US,D,19910122,000000,2.70653,2.71799,2.68728,2.70259,2477126.8708198,0
+CL.US,D,19910123,000000,2.70259,2.70653,2.68728,2.69133,2740199.4778948,0
+CL.US,D,19910124,000000,2.67978,2.72154,2.67978,2.70259,8504736.9014401,0
+CL.US,D,19910125,000000,2.71029,2.71029,2.66862,2.66862,7928078.5870046,0
+CL.US,D,19910128,000000,2.67978,2.68728,2.65331,2.66477,4272366.384374,0
+CL.US,D,19910129,000000,2.65331,2.65331,2.58489,2.60384,9754879.9268229,0
+CL.US,D,19910130,000000,2.61135,2.63426,2.60384,2.62655,7648164.2289021,0
+CL.US,D,19910131,000000,2.64166,2.66862,2.62655,2.66862,4274468.8182365,0
+CL.US,D,19910201,000000,2.66862,2.70653,2.66063,2.69133,3649402.875577,0
+CL.US,D,19910204,000000,2.71029,2.76351,2.70653,2.76351,6278059.9326559,0
+CL.US,D,19910205,000000,2.79797,2.8508,2.77467,2.79797,9144543.1739977,0
+CL.US,D,19910206,000000,2.80143,2.81298,2.77467,2.80913,4806939.5631692,0
+CL.US,D,19910207,000000,2.83214,2.84715,2.76351,2.77467,5989727.7372388,0
+CL.US,D,19910208,000000,2.76351,2.81684,2.76351,2.80143,3070630.9872151,0
+CL.US,D,19910211,000000,2.81298,2.86966,2.81298,2.86966,5337297.7469088,0
+CL.US,D,19910212,000000,2.8508,2.87766,2.81298,2.81298,5339405.2444366,0
+CL.US,D,19910213,000000,2.83214,2.89296,2.83214,2.88497,5088955.3424011,0
+CL.US,D,19910214,000000,2.89662,2.94974,2.73685,2.79007,17737682.558237,0
+CL.US,D,19910215,000000,2.83214,2.86966,2.82029,2.84715,8186942.2754223,0
+CL.US,D,19910219,000000,2.8586,2.8586,2.81298,2.82029,5892915.5189903,0
+CL.US,D,19910220,000000,2.82029,2.84715,2.77872,2.77872,3809352.9246168,0
+CL.US,D,19910221,000000,2.77467,2.80913,2.75956,2.79383,5503563.1994006,0
+CL.US,D,19910222,000000,2.80143,2.87766,2.79383,2.82029,5484620.0272437,0
+CL.US,D,19910225,000000,2.88872,2.89662,2.85436,2.8586,11278624.945056,0
+CL.US,D,19910226,000000,2.84715,2.8508,2.80913,2.81298,2561313.3458296,0
+CL.US,D,19910227,000000,2.81684,2.83214,2.79797,2.81684,5293100.0500752,0
+CL.US,D,19910228,000000,2.83569,2.8508,2.81298,2.81298,4278676.7241606,0
+CL.US,D,19910301,000000,2.80913,2.83214,2.79797,2.81684,3579942.5522022,0
+CL.US,D,19910304,000000,2.83214,2.83945,2.81298,2.81298,2443452.4833625,0
+CL.US,D,19910305,000000,2.82029,2.8586,2.80913,2.8586,8757296.3264696,0
+CL.US,D,19910306,000000,2.86966,2.87766,2.8508,2.86966,8426880.0081454,0
+CL.US,D,19910307,000000,2.86591,2.87361,2.8508,2.85436,9239253.9711169,0
+CL.US,D,19910308,000000,2.86966,2.88872,2.8508,2.8586,8035416.1400955,0
+CL.US,D,19910311,000000,2.84715,2.8508,2.81684,2.82029,2986445.5249384,0
+CL.US,D,19910312,000000,2.81298,2.83214,2.81298,2.81684,2472919.9776286,0
+CL.US,D,19910313,000000,2.80913,2.83945,2.79383,2.83945,4594367.9035829,0
+CL.US,D,19910314,000000,2.8508,2.94244,2.83945,2.91172,5739280.8734026,0
+CL.US,D,19910315,000000,2.92713,2.93443,2.89662,2.90817,9500221.1061301,0
+CL.US,D,19910318,000000,2.91172,2.93088,2.88497,2.91172,4362863.1991705,0
+CL.US,D,19910319,000000,2.8586,2.88872,2.8508,2.8508,3508393.973228,0
+CL.US,D,19910320,000000,2.83945,2.88872,2.83214,2.88872,2279293.5156655,0
+CL.US,D,19910321,000000,2.89662,2.93088,2.89662,2.89662,3159021.3172169,0
+CL.US,D,19910322,000000,2.88872,2.89662,2.8586,2.87766,2047789.8239861,0
+CL.US,D,19910325,000000,2.87766,2.89296,2.8586,2.89296,1675272.1662923,0
+CL.US,D,19910326,000000,2.88497,2.92713,2.88497,2.91172,2843333.1759938,0
+CL.US,D,19910327,000000,2.92308,2.94589,2.91172,2.92308,4508086.0838422,0
+CL.US,D,19910328,000000,2.93088,2.94974,2.91172,2.91172,1782608.7066501,0
+CL.US,D,19910401,000000,2.91172,2.92713,2.90817,2.91172,1469021.9865565,0
+CL.US,D,19910402,000000,2.91172,2.96119,2.91172,2.94244,2771776.4951549,0
+CL.US,D,19910403,000000,2.97275,3.01827,2.96495,3.01027,6250698.9231844,0
+CL.US,D,19910404,000000,3.01027,3.06359,3.00306,3.05993,5177353.7742675,0
+CL.US,D,19910405,000000,3.05993,3.05993,3.02952,3.04088,5309936.7374373,0
+CL.US,D,19910408,000000,3.04088,3.04868,3.00306,3.04868,3007490.1182246,0
+CL.US,D,19910409,000000,3.04868,3.06359,3.00691,3.01027,2761252.1730457,0
+CL.US,D,19910410,000000,3.01827,3.04088,3.00691,3.02192,2496073.0811759,0
+CL.US,D,19910411,000000,3.02577,3.05993,3.02192,3.02577,5215234.0421828,0
+CL.US,D,19910412,000000,3.03702,3.04463,3.02577,3.04088,1797341.9474167,0
+CL.US,D,19910415,000000,3.03702,3.08284,3.03702,3.06784,2889632.2939568,0
+CL.US,D,19910416,000000,3.06784,3.10921,3.04868,3.10921,4588054.5255971,0
+CL.US,D,19910417,000000,3.12817,3.23096,3.12817,3.22355,5808739.1713112,0
+CL.US,D,19910418,000000,3.2046,3.25012,3.2046,3.22691,6793691.9647604,0
+CL.US,D,19910419,000000,3.2117,3.22355,3.14733,3.17024,5920277.5411948,0
+CL.US,D,19910422,000000,3.17024,3.17024,3.094,3.12086,3419994.5286286,0
+CL.US,D,19910423,000000,3.12086,3.15513,3.11296,3.12086,2182486.3610822,0
+CL.US,D,19910424,000000,3.11711,3.11711,3.04868,3.05993,5688766.7603839,0
+CL.US,D,19910425,000000,3.05993,3.07129,3.02577,3.04868,3561012.5455752,0
+CL.US,D,19910426,000000,3.04463,3.0788,3.02577,3.07129,2016214.832192,0
+CL.US,D,19910429,000000,3.07129,3.09805,3.02952,3.02952,2289820.8759739,0
+CL.US,D,19910430,000000,3.02577,3.05993,3.02577,3.04868,2794923.5223038,0
+CL.US,D,19910501,000000,3.05609,3.07129,3.04868,3.06359,2994865.3877191,0
+CL.US,D,19910502,000000,3.07129,3.09805,3.05609,3.094,3929314.1954802,0
+CL.US,D,19910503,000000,3.09805,3.09805,3.07129,3.09045,1761563.1006308,0
+CL.US,D,19910506,000000,3.0788,3.0788,3.01027,3.01827,2944353.3001665,0
+CL.US,D,19910507,000000,3.02192,3.05609,3.02192,3.04088,3565210.3241687,0
+CL.US,D,19910508,000000,3.04088,3.06359,3.02952,3.04868,1673169.7324298,0
+CL.US,D,19910509,000000,3.04088,3.08284,3.04088,3.07514,2329808.6414171,0
+CL.US,D,19910510,000000,3.07129,3.09045,3.04088,3.04088,3146397.5994443,0
+CL.US,D,19910513,000000,3.03702,3.04088,3.01827,3.02577,1555311.9081618,0
+CL.US,D,19910514,000000,3.02577,3.02577,2.9533,2.96851,4122936.6065112,0
+CL.US,D,19910515,000000,2.97275,2.984,2.91913,2.93809,3192697.7301403,0
+CL.US,D,19910516,000000,2.92713,2.9533,2.89662,2.89662,6882084.3202283,0
+CL.US,D,19910517,000000,2.90817,2.94589,2.88872,2.91538,4611206.6164112,0
+CL.US,D,19910520,000000,2.90817,3.00306,2.90817,2.9915,2559209.899234,0
+CL.US,D,19910521,000000,2.96495,3.04088,2.96495,2.9915,1972020.1735576,0
+CL.US,D,19910522,000000,3.00306,3.02952,3.00306,3.02192,2364533.2330727,0
+CL.US,D,19910523,000000,3.02192,3.05993,3.01027,3.04868,2104613.2640583,0
+CL.US,D,19910524,000000,3.05993,3.09805,3.04868,3.07129,1656337.096,0
+CL.US,D,19910528,000000,3.09045,3.10921,3.07129,3.10921,2205632.375498,0
+CL.US,D,19910529,000000,3.09045,3.11711,3.09045,3.09045,3872490.755408,0
+CL.US,D,19910530,000000,3.10921,3.13617,3.09805,3.13617,1290123.7016944,0
+CL.US,D,19910531,000000,3.11711,3.16638,3.10921,3.16638,1679477.0340172,0
+CL.US,D,19910603,000000,3.16638,3.16638,3.05993,3.07129,2656020.0920164,0
+CL.US,D,19910604,000000,3.05993,3.07129,3.04088,3.04868,3050637.6108601,0
+CL.US,D,19910605,000000,3.05993,3.05993,3.02192,3.04088,2265617.5682285,0
+CL.US,D,19910606,000000,3.05993,3.05993,3.01027,3.02192,2540267.7398102,0
+CL.US,D,19910607,000000,2.984,3.00306,2.94589,2.9533,2910677.8999762,0
+CL.US,D,19910610,000000,2.97275,2.9915,2.96495,2.97275,1823645.6635584,0
+CL.US,D,19910611,000000,2.97275,3.01027,2.96495,2.984,2250884.327462,0
+CL.US,D,19910612,000000,2.984,3.00306,2.94589,2.97275,1369051.0538489,0
+CL.US,D,19910613,000000,2.984,3.04868,2.97275,3.04868,2933833.0289896,0
+CL.US,D,19910614,000000,3.04868,3.09805,3.04868,3.09045,2488704.4353265,0
+CL.US,D,19910617,000000,3.0788,3.0788,3.00306,3.02952,2050952.5893774,0
+CL.US,D,19910618,000000,3.04868,3.09045,3.04088,3.05993,3998764.3915243,0
+CL.US,D,19910619,000000,3.05993,3.05993,2.97275,2.97275,3598891.8007576,0
+CL.US,D,19910620,000000,2.984,3.01027,2.90817,2.9533,5094218.5161889,0
+CL.US,D,19910621,000000,2.9533,2.9533,2.92713,2.9533,3513643.9814857,0
+CL.US,D,19910624,000000,2.91538,2.93443,2.8586,2.86966,2296134.2539598,0
+CL.US,D,19910625,000000,2.88872,2.90817,2.86966,2.88872,3918787.8479048,0
+CL.US,D,19910626,000000,2.86966,2.87766,2.80913,2.8586,3606259.4338739,0
+CL.US,D,19910627,000000,2.86966,2.87766,2.83945,2.84715,2552899.5594474,0
+CL.US,D,19910628,000000,2.82819,2.84715,2.79007,2.82029,2611823.4079159,0
+CL.US,D,19910701,000000,2.83945,2.88872,2.80913,2.8586,3399999.1268074,0
+CL.US,D,19910702,000000,2.82029,2.8586,2.82029,2.83945,2652863.4030235,0
+CL.US,D,19910703,000000,2.82029,2.8586,2.80913,2.84715,2571841.7188712,0
+CL.US,D,19910705,000000,2.82819,2.86966,2.82819,2.86966,1015476.5683119,0
+CL.US,D,19910708,000000,2.83945,2.88872,2.82819,2.88872,2818072.5749187,0
+CL.US,D,19910709,000000,2.88872,2.89662,2.82029,2.83945,2931728.5696609,0
+CL.US,D,19910710,000000,2.83945,2.84715,2.75235,2.76351,4779575.5154986,0
+CL.US,D,19910711,000000,2.7334,2.78277,2.7334,2.78277,4978464.1385164,0
+CL.US,D,19910712,000000,2.79007,2.83945,2.77082,2.82819,4644879.9911355,0
+CL.US,D,19910715,000000,2.82819,2.89662,2.82819,2.88872,3040114.3014839,0
+CL.US,D,19910716,000000,2.89662,2.91538,2.88872,2.91538,3631508.8948852,0
+CL.US,D,19910717,000000,2.89662,2.90817,2.87766,2.89662,3153760.1688953,0
+CL.US,D,19910718,000000,2.90817,3.01027,2.90817,3.00306,4369174.5516902,0
+CL.US,D,19910719,000000,3.05253,3.05993,3.02192,3.05253,5097368.1160502,0
+CL.US,D,19910722,000000,3.04088,3.04088,2.97631,3.01441,2457134.5071978,0
+CL.US,D,19910723,000000,3.02192,3.02192,2.9533,2.9533,1556363.1250931,0
+CL.US,D,19910724,000000,2.97631,3.00306,2.94589,3.00306,2499232.808368,0
+CL.US,D,19910725,000000,3.01441,3.05993,3.01441,3.05253,2164596.4313228,0
+CL.US,D,19910726,000000,3.07129,3.08284,3.05253,3.05253,1680536.3528131,0
+CL.US,D,19910729,000000,3.03348,3.04088,2.99516,3.01441,3541003.9782241,0
+CL.US,D,19910730,000000,3.03348,3.08284,3.02192,3.07129,1892045.6554043,0
+CL.US,D,19910731,000000,3.07129,3.10921,3.07129,3.10181,2346643.3033131,0
+CL.US,D,19910801,000000,3.10181,3.10181,3.04088,3.04088,2144602.0422346,0
+CL.US,D,19910802,000000,3.04088,3.05253,3.01441,3.02192,3590467.8870446,0
+CL.US,D,19910805,000000,3.01441,3.04088,3.01441,3.04088,1783656.8853821,0
+CL.US,D,19910806,000000,3.04088,3.10921,3.01441,3.09045,3164283.4782715,0
+CL.US,D,19910807,000000,3.10181,3.14733,3.09045,3.12817,2319285.3320409,0
+CL.US,D,19910808,000000,3.10921,3.12817,3.04088,3.04088,2826493.4504325,0
+CL.US,D,19910809,000000,3.08284,3.09045,3.05253,3.08284,1832063.500873,0
+CL.US,D,19910812,000000,3.09045,3.10181,3.07129,3.09045,1875213.0189745,0
+CL.US,D,19910813,000000,3.10181,3.12086,3.08284,3.10181,1754194.4547813,0
+CL.US,D,19910814,000000,3.10921,3.10921,3.05993,3.07129,1736302.4995556,0
+CL.US,D,19910815,000000,3.08284,3.09045,3.07129,3.08284,1921505.047806,0
+CL.US,D,19910816,000000,3.09045,3.10181,3.04088,3.05253,5116314.3264064,0
+CL.US,D,19910819,000000,2.9533,2.99516,2.94589,2.97631,3448408.7804974,0
+CL.US,D,19910820,000000,2.99516,3.00306,2.91538,2.97631,2984340.0528767,0
+CL.US,D,19910821,000000,2.99516,3.05253,2.984,3.04088,5060543.1159985,0
+CL.US,D,19910822,000000,3.05993,3.09045,3.04088,3.09045,1633181.9669866,0
+CL.US,D,19910823,000000,3.09045,3.12817,3.08284,3.12817,3591520.1167089,0
+CL.US,D,19910826,000000,3.14733,3.15868,3.12086,3.15868,2156180.6194744,0
+CL.US,D,19910827,000000,3.15868,3.15868,3.13972,3.14733,1708942.5028173,0
+CL.US,D,19910828,000000,3.12817,3.15868,3.12086,3.15868,2314024.1837194,0
+CL.US,D,19910829,000000,3.15868,3.18544,3.13972,3.17764,2582366.0409805,0
+CL.US,D,19910830,000000,3.18544,3.19679,3.14733,3.17764,1387993.2132727,0
+CL.US,D,19910903,000000,3.17764,3.19679,3.14733,3.14733,3975608.2497778,0
+CL.US,D,19910904,000000,3.14733,3.14733,3.09045,3.12086,2058305.0314976,0
+CL.US,D,19910905,000000,3.12086,3.15868,3.12086,3.14733,1825749.1101539,0
+CL.US,D,19910906,000000,3.14733,3.15868,3.12086,3.14733,1532158.8046146,0
+CL.US,D,19910909,000000,3.12817,3.14733,3.12086,3.13972,813436.31996649,0
+CL.US,D,19910910,000000,3.12817,3.13972,3.10181,3.13972,2422410.9282754,0
+CL.US,D,19910911,000000,3.12086,3.12086,3.08284,3.10921,1517425.5638481,0
+CL.US,D,19910912,000000,3.10921,3.14733,3.00306,3.05993,7975433.9855641,0
+CL.US,D,19910913,000000,3.09045,3.10921,3.05253,3.05993,6639007.1149745,0
+CL.US,D,19910916,000000,3.05253,3.09045,3.04088,3.09045,2475025.4496904,0
+CL.US,D,19910917,000000,3.05993,3.09045,3.05993,3.05993,2837016.7598087,0
+CL.US,D,19910918,000000,3.05253,3.10921,3.05253,3.10921,3531543.0258429,0
+CL.US,D,19910919,000000,3.10181,3.14733,3.10181,3.13972,2679173.1955637,0
+CL.US,D,19910920,000000,3.14733,3.14733,3.12817,3.12817,4878493.2058088,0
+CL.US,D,19910923,000000,3.12817,3.16638,3.12086,3.14733,5601430.6855127,0
+CL.US,D,19910924,000000,3.14733,3.23481,3.13972,3.23481,3338972.8444763,0
+CL.US,D,19910925,000000,3.20815,3.23481,3.18544,3.23481,3044318.1564757,0
+CL.US,D,19910926,000000,3.21576,3.28457,3.19679,3.28457,3514705.3257477,0
+CL.US,D,19910927,000000,3.26532,3.27283,3.24607,3.27283,2992758.9029243,0
+CL.US,D,19910930,000000,3.27283,3.33326,3.26532,3.33326,3273721.4397588,0
+CL.US,D,19911001,000000,3.34175,3.36031,3.34175,3.36031,2111979.8844416,0
+CL.US,D,19911002,000000,3.37907,3.37907,3.34175,3.35251,1799449.4449446,0
+CL.US,D,19911003,000000,3.34175,3.35251,3.29169,3.3221,2658128.6022774,0
+CL.US,D,19911004,000000,3.3221,3.36031,3.3221,3.34175,3275827.9245536,0
+CL.US,D,19911007,000000,3.3221,3.33326,3.20815,3.23481,3012755.3174786,0
+CL.US,D,19911008,000000,3.18544,3.27283,3.18544,3.24607,3537852.3528965,0
+CL.US,D,19911009,000000,3.25396,3.27283,3.23481,3.25396,2520277.4016544,0
+CL.US,D,19911010,000000,3.24607,3.33326,3.24607,3.3221,2236154.1248946,0
+CL.US,D,19911011,000000,3.33326,3.33326,3.28457,3.29169,1663695.6145186,0
+CL.US,D,19911014,000000,3.28457,3.3221,3.28457,3.3221,587193.77660869,0
+CL.US,D,19911015,000000,3.3221,3.39813,3.3221,3.39092,1841537.6187841,0
+CL.US,D,19911016,000000,3.35251,3.42864,3.35251,3.41739,2861223.1057533,0
+CL.US,D,19911017,000000,3.33326,3.33326,3.26532,3.29169,7178838.4038921,0
+CL.US,D,19911018,000000,3.29169,3.29169,3.24607,3.27283,5507773.1307909,0
+CL.US,D,19911021,000000,3.24607,3.24607,3.21576,3.23481,2423459.1070074,0
+CL.US,D,19911022,000000,3.20815,3.21576,3.17024,3.17764,3637828.3492695,0
+CL.US,D,19911023,000000,3.15868,3.15868,3.12817,3.13972,4817457.8088801,0
+CL.US,D,19911024,000000,3.13972,3.17764,3.12817,3.17764,1524791.1714983,0
+CL.US,D,19911025,000000,3.17024,3.17764,3.12817,3.13972,1632129.7373223,0
+CL.US,D,19911028,000000,3.12817,3.27629,3.12817,3.27629,1592138.9336799,0
+CL.US,D,19911029,000000,3.27629,3.31499,3.20815,3.30284,2600246.8561424,0
+CL.US,D,19911030,000000,3.30284,3.31499,3.22691,3.23481,1945713.4192167,0
+CL.US,D,19911031,000000,3.24607,3.25772,3.21576,3.24607,1702631.1502975,0
+CL.US,D,19911101,000000,3.20815,3.22691,3.17024,3.18949,1929929.9742519,0
+CL.US,D,19911104,000000,3.15868,3.17764,3.14733,3.15868,1670015.068903,0
+CL.US,D,19911105,000000,3.18949,3.19679,3.17764,3.19679,2388735.5280849,0
+CL.US,D,19911106,000000,3.19679,3.19679,3.15868,3.17764,1445872.9339415,0
+CL.US,D,19911107,000000,3.17024,3.23481,3.15868,3.23481,3564161.1327036,0
+CL.US,D,19911108,000000,3.23481,3.26532,3.22691,3.23481,3267419.2018367,0
+CL.US,D,19911111,000000,3.22691,3.24607,3.21576,3.21576,1043886.7692484,0
+CL.US,D,19911112,000000,3.22691,3.3221,3.21576,3.3221,2679173.1955637,0
+CL.US,D,19911113,000000,3.28457,3.29584,3.26532,3.29584,2392943.4340092,0
+CL.US,D,19911114,000000,3.29584,3.3221,3.27629,3.31499,2336121.00667,0
+CL.US,D,19911115,000000,3.31499,3.3221,3.26532,3.26532,3443147.6321758,0
+CL.US,D,19911118,000000,3.26532,3.28457,3.18949,3.22691,4073482.8250214,0
+CL.US,D,19911119,000000,3.17024,3.18949,3.10921,3.10921,3170598.8817236,0
+CL.US,D,19911120,000000,3.10921,3.14733,3.10921,3.12817,29315158.957152,0
+CL.US,D,19911121,000000,3.12817,3.18949,3.12817,3.18949,7353514.6045669,0
+CL.US,D,19911122,000000,3.17764,3.20815,3.14733,3.19679,5761378.7090863,0
+CL.US,D,19911125,000000,3.17764,3.20815,3.14733,3.19679,3250567.3234785,0
+CL.US,D,19911126,000000,3.24607,3.27629,3.20815,3.27629,7530305.3919011,0
+CL.US,D,19911127,000000,3.27629,3.31499,3.26532,3.28457,4933211.1738194,0
+CL.US,D,19911129,000000,3.27629,3.28457,3.25772,3.28457,2210895.5492857,0
+CL.US,D,19911202,000000,3.20815,3.37167,3.18949,3.35251,4641723.3021425,0
+CL.US,D,19911203,000000,3.3221,3.3453,3.31499,3.33326,4611206.6164112,0
+CL.US,D,19911204,000000,3.33326,3.3453,3.31499,3.33326,3542066.3352191,0
+CL.US,D,19911205,000000,3.33326,3.40949,3.33326,3.3453,5715083.6420556,0
+CL.US,D,19911206,000000,3.33326,3.38292,3.29584,3.35251,5893969.7741208,0
+CL.US,D,19911209,000000,3.35251,3.37167,3.33326,3.37167,5519343.6061661,0
+CL.US,D,19911210,000000,3.35251,3.38292,3.35251,3.38292,1844692.2823109,0
+CL.US,D,19911211,000000,3.36367,3.42134,3.36367,3.40949,2328751.3480874,0
+CL.US,D,19911212,000000,3.42134,3.47831,3.40198,3.47831,4896381.1101022,0
+CL.US,D,19911213,000000,3.48947,3.5576,3.47831,3.5576,4844818.8183515,0
+CL.US,D,19911216,000000,3.52738,3.5576,3.51998,3.52738,2929624.1103323,0
+CL.US,D,19911217,000000,3.51998,3.59581,3.51998,3.57666,5406749.9684189,0
+CL.US,D,19911218,000000,3.5655,3.57666,3.52738,3.57666,4494403.0472737,0
+CL.US,D,19911219,000000,3.5576,3.57666,3.54635,3.5576,3955620.9498212,0
+CL.US,D,19911220,000000,3.61478,3.61478,3.5655,3.59581,7444016.4830288,0
+CL.US,D,19911223,000000,3.57666,3.71361,3.57666,3.6833,6108644.8803027,0
+CL.US,D,19911224,000000,3.6833,3.69486,3.63403,3.64518,4375492.9933415,0
+CL.US,D,19911226,000000,3.62623,3.75173,3.60726,3.74038,2226684.0579158,0
+CL.US,D,19911227,000000,3.74038,3.75173,3.6833,3.74038,3547323.4326085,0
+CL.US,D,19911230,000000,3.74038,3.82006,3.72141,3.78984,4807992.8055666,0
+CL.US,D,19911231,000000,3.78204,3.80139,3.75943,3.80139,3032745.6556345,0
+CL.US,D,19920102,000000,3.77079,3.78204,3.66434,3.75943,3164283.4782715,0
+CL.US,D,19920103,000000,3.74038,3.75943,3.6833,3.72141,3814611.0347392,0
+CL.US,D,19920106,000000,3.71361,3.72141,3.67185,3.69486,3880904.5417902,0
+CL.US,D,19920107,000000,3.69486,3.70236,3.6833,3.6833,2935939.5137843,0
+CL.US,D,19920108,000000,3.66434,3.82006,3.66434,3.80871,6034979.6892028,0
+CL.US,D,19920109,000000,3.80139,3.94595,3.80139,3.90754,5092104.9422626,0
+CL.US,D,19920110,000000,3.88829,3.89639,3.82786,3.86953,6235968.7206171,0
+CL.US,D,19920113,000000,3.82786,3.88829,3.82006,3.82786,3293716.84158,0
+CL.US,D,19920114,000000,3.80871,3.84682,3.78984,3.82786,2820186.148845,0
+CL.US,D,19920115,000000,3.84682,3.86953,3.75943,3.77079,4212383.2171095,0
+CL.US,D,19920116,000000,3.71361,3.73277,3.65298,3.6833,7492421.0730534,0
+CL.US,D,19920117,000000,3.66434,3.67185,3.5576,3.62623,5119476.0790647,0
+CL.US,D,19920120,000000,3.62623,3.63403,3.57666,3.62623,2464502.1403141,0
+CL.US,D,19920121,000000,3.63768,3.66434,3.61478,3.66434,3049584.3684626,0
+CL.US,D,19920122,000000,3.67589,3.7933,3.64518,3.76299,2677070.7617012,0
+CL.US,D,19920123,000000,3.76299,3.78204,3.6833,3.6833,3142186.6553209,0
+CL.US,D,19920124,000000,3.6833,3.70631,3.62623,3.6833,4786938.0849495,0
+CL.US,D,19920127,000000,3.64518,3.71361,3.62623,3.69486,2275087.6352074,0
+CL.US,D,19920128,000000,3.6833,3.81265,3.6833,3.78204,3934573.3183357,0
+CL.US,D,19920129,000000,3.73277,3.81265,3.62623,3.62623,3029590.9921076,0
+CL.US,D,19920130,000000,3.64518,3.77474,3.64518,3.74412,2883319.928704,0
+CL.US,D,19920131,000000,3.74412,3.75173,3.6833,3.6833,2310865.4692603,0
+CL.US,D,19920203,000000,3.6833,3.70631,3.62623,3.66434,3896690.0122211,0
+CL.US,D,19920204,000000,3.64518,3.66434,3.62623,3.66434,1946769.6998133,0
+CL.US,D,19920205,000000,3.67589,3.76299,3.67589,3.72507,4769050.1806562,0
+CL.US,D,19920206,000000,3.73277,3.75173,3.70631,3.75173,3072734.4338107,0
+CL.US,D,19920207,000000,3.75173,3.76299,3.69486,3.73277,1768927.6955479,0
+CL.US,D,19920210,000000,3.72507,3.76299,3.72507,3.76299,1670015.068903,0
+CL.US,D,19920211,000000,3.75173,3.76299,3.72507,3.74412,1936243.3522378,0
+CL.US,D,19920212,000000,3.74412,3.75173,3.67589,3.70631,2911733.1678397,0
+CL.US,D,19920213,000000,3.66434,3.81265,3.62623,3.65664,7716568.2716802,0
+CL.US,D,19920214,000000,3.62623,3.66434,3.60726,3.65664,3004339.5056302,0
+CL.US,D,19920218,000000,3.66434,3.67589,3.59581,3.64518,3758839.8243312,0
+CL.US,D,19920219,000000,3.63768,3.64518,3.57666,3.58811,3039060.0463534,0
+CL.US,D,19920220,000000,3.62623,3.71361,3.59581,3.64518,5390964.4979881,0
+CL.US,D,19920221,000000,3.62623,3.64518,3.61478,3.63768,2395048.9060708,0
+CL.US,D,19920224,000000,3.61478,3.64518,3.57666,3.64518,2960137.7578643,0
+CL.US,D,19920225,000000,3.62623,3.74412,3.61478,3.71361,3447354.525367,0
+CL.US,D,19920226,000000,3.71361,3.77474,3.6833,3.75173,3529431.4773827,0
+CL.US,D,19920227,000000,3.76299,3.77474,3.74412,3.77474,1635285.4135821,0
+CL.US,D,19920228,000000,3.7933,3.81265,3.6833,3.6833,3522068.9079318,0
+CL.US,D,19920302,000000,3.63768,3.67589,3.61478,3.66434,2587620.1001705,0
+CL.US,D,19920303,000000,3.67589,3.69486,3.65664,3.69486,2354009.9236964,0
+CL.US,D,19920304,000000,3.6833,3.69486,3.62623,3.62623,3322134.131648,0
+CL.US,D,19920305,000000,3.61478,3.61478,3.54635,3.60726,3131664.3586777,0
+CL.US,D,19920306,000000,3.63768,3.6833,3.63768,3.65664,2013061.1813983,0
+CL.US,D,19920309,000000,3.60726,3.64518,3.60726,3.64518,3374746.6275968,0
+CL.US,D,19920310,000000,3.63768,3.65664,3.62623,3.63768,3513643.9814857,0
+CL.US,D,19920311,000000,3.64518,3.64518,3.5576,3.62623,3240052.1159668,0
+CL.US,D,19920312,000000,3.60726,3.61478,3.52738,3.5576,3229531.8447898,0
+CL.US,D,19920313,000000,3.57666,3.65664,3.5576,3.65664,3496816.4087213,0
+CL.US,D,19920316,000000,3.65664,3.6833,3.61478,3.67589,1967812.2676335,0
+CL.US,D,19920317,000000,3.67589,3.6833,3.61478,3.65664,3102196.8644115,0
+CL.US,D,19920318,000000,3.67589,3.69486,3.60726,3.61478,2605513.0681293,0
+CL.US,D,19920319,000000,3.64518,3.67589,3.62623,3.66434,1733146.8232958,0
+CL.US,D,19920320,000000,3.66434,3.7933,3.64518,3.78204,4976354.6155224,0
+CL.US,D,19920323,000000,3.76299,3.76299,3.72507,3.75173,3199015.1590585,0
+CL.US,D,19920324,000000,3.77474,3.82006,3.77474,3.81265,4790101.863074,0
+CL.US,D,19920325,000000,3.82006,3.86953,3.81265,3.85047,4802729.6317789,0
+CL.US,D,19920326,000000,3.86202,3.86953,3.82006,3.85047,2549740.8449883,0
+CL.US,D,19920327,000000,3.82006,3.83152,3.75173,3.75173,2028841.5881638,0
+CL.US,D,19920330,000000,3.75173,3.90004,3.74412,3.90004,4140825.5235377,0
+CL.US,D,19920331,000000,3.86202,3.91169,3.84326,3.86202,5229966.2702163,0
+CL.US,D,19920401,000000,3.82006,3.85047,3.78204,3.85047,3062210.1117013,0
+CL.US,D,19920402,000000,3.83152,3.85047,3.76299,3.76299,2379263.43564,0
+CL.US,D,19920403,000000,3.74412,3.77474,3.73277,3.77474,3604147.8854137,0
+CL.US,D,19920406,000000,3.78204,3.7933,3.73277,3.74412,2875955.3337868,0
+CL.US,D,19920407,000000,3.74412,3.74412,3.64518,3.65664,2270876.6910839,0
+CL.US,D,19920408,000000,3.64518,3.78204,3.56926,3.63768,4557536.8271326,0
+CL.US,D,19920409,000000,3.65664,3.75173,3.63768,3.70631,2458189.7750613,0
+CL.US,D,19920410,000000,3.72507,3.78204,3.71361,3.73277,2343486.6143202,0
+CL.US,D,19920413,000000,3.75173,3.75173,3.73277,3.75173,2133022.4522618,0
+CL.US,D,19920414,000000,3.78204,3.85047,3.77474,3.85047,5105791.0170301,0
+CL.US,D,19920415,000000,3.85047,3.91169,3.82006,3.91169,4091367.6911156,0
+CL.US,D,19920416,000000,3.91169,3.91169,3.84326,3.86202,4301830.840441,0
+CL.US,D,19920420,000000,3.83152,3.86202,3.7933,3.86202,3710432.1961073,0
+CL.US,D,19920421,000000,3.87328,3.89234,3.84326,3.87328,4207122.0687879,0
+CL.US,D,19920422,000000,3.87328,3.99128,3.85047,3.99128,3869326.9772835,0
+CL.US,D,19920423,000000,3.96827,3.98012,3.89234,3.94941,3117983.3475755,0
+CL.US,D,19920424,000000,3.96827,3.99128,3.90004,3.90004,4151350.85838,0
+CL.US,D,19920427,000000,3.91169,3.93055,3.88118,3.92266,2801239.9384889,0
+CL.US,D,19920428,000000,3.93055,3.93055,3.85047,3.91169,2821229.2639117,0
+CL.US,D,19920429,000000,3.90004,3.91169,3.84326,3.86202,2203532.9798347,0
+CL.US,D,19920430,000000,3.88118,3.93055,3.86202,3.93055,2691805.0152008,0
+CL.US,D,19920501,000000,3.91169,3.91169,3.82391,3.85047,1942557.7429568,0
+CL.US,D,19920504,000000,3.85047,3.91169,3.84326,3.90004,4424952.8512297,0
+CL.US,D,19920505,000000,3.92266,4.01784,3.92266,4.01044,4682767.3481824,0
+CL.US,D,19920506,000000,4.01044,4.07867,4.01044,4.06721,5621422.0364016,0
+CL.US,D,19920507,000000,4.08627,4.08627,4.01044,4.01044,3593626.6015037,0
+CL.US,D,19920508,000000,4.01044,4.01784,3.93055,4.01044,4789046.5952105,0
+CL.US,D,19920511,000000,4.04045,4.05971,4.01784,4.04846,1825749.1101539,0
+CL.US,D,19920512,000000,4.04846,4.04846,3.98012,3.98012,3424202.4345528,0
+CL.US,D,19920513,000000,3.96827,4.01044,3.94941,3.96827,1903625.2453772,0
+CL.US,D,19920514,000000,3.96827,3.98012,3.94191,3.94941,6610586.7867072,0
+CL.US,D,19920515,000000,3.96116,4.04045,3.94191,4.01044,5767694.1125383,0
+CL.US,D,19920518,000000,4.04846,4.07867,4.04045,4.06721,2087775.5639631,0
+CL.US,D,19920519,000000,4.08627,4.13574,4.06721,4.11649,3032745.6556345,0
+CL.US,D,19920520,000000,4.11649,4.15815,4.08627,4.11649,4157662.2108998,0
+CL.US,D,19920521,000000,4.12814,4.12814,4.04846,4.05971,3537852.3528965,0
+CL.US,D,19920522,000000,4.05971,4.07867,4.01784,4.04045,1906781.93437,0
+CL.US,D,19920526,000000,4.04045,4.04045,3.98012,3.98012,3204269.2182486,0
+CL.US,D,19920527,000000,3.98012,4.04846,3.96827,4.02929,3808296.6440202,0
+CL.US,D,19920528,000000,4.04846,4.13574,4.04045,4.11649,4006131.0119075,0
+CL.US,D,19920529,000000,4.12814,4.18511,4.11649,4.16615,3201117.592921,0
+CL.US,D,19920601,000000,4.147,4.20407,4.12814,4.19667,4673292.2175381,0
+CL.US,D,19920602,000000,4.17741,4.19667,4.147,4.15815,3456826.6178119,0
+CL.US,D,19920603,000000,4.147,4.17741,4.13574,4.16615,4223959.7688832,0
+CL.US,D,19920604,000000,4.16615,4.16615,4.05971,4.10918,6041298.1308541,0
+CL.US,D,19920605,000000,4.09772,4.11649,4.07867,4.11649,4668027.0182842,0
+CL.US,D,19920608,000000,4.09772,4.11649,4.06721,4.10918,2512908.755805,0
+CL.US,D,19920609,000000,4.08627,4.09772,4.01044,4.02929,4754320.9908219,0
+CL.US,D,19920610,000000,4.01044,4.04045,3.94941,3.96827,3550482.1470675,0
+CL.US,D,19920611,000000,3.94941,3.96116,3.91169,3.92266,5050015.7556899,0
+CL.US,D,19920612,000000,3.94941,3.96116,3.92266,3.94941,2091981.4444211,0
+CL.US,D,19920615,000000,3.94191,4.01784,3.94191,4.01044,2206692.7070268,0
+CL.US,D,19920616,000000,4.01784,4.07867,4.01044,4.02929,3498917.8298507,0
+CL.US,D,19920617,000000,4.01044,4.06721,3.94191,3.94191,4675400.727799,0
+CL.US,D,19920618,000000,3.91169,3.91169,3.85047,3.87328,5062647.5753271,0
+CL.US,D,19920619,000000,3.87328,3.91169,3.87328,3.87328,4460729.6725495,0
+CL.US,D,19920622,000000,3.83152,3.87328,3.81265,3.85047,2712841.5066226,0
+CL.US,D,19920623,000000,3.88118,3.96116,3.87328,3.94191,4617518.981664,0
+CL.US,D,19920624,000000,3.94941,4.01784,3.94941,4.01044,2728634.0661849,0
+CL.US,D,19920625,000000,4.01044,4.02929,3.98012,4.01044,2680221.3742958,0
+CL.US,D,19920626,000000,4.01044,4.04045,3.99868,4.04045,1450079.8271327,0
+CL.US,D,19920629,000000,4.04045,4.10918,4.04045,4.10918,2641287.8639829,0
+CL.US,D,19920630,000000,4.11649,4.11649,4.04846,4.06721,2983290.8614116,0
+CL.US,D,19920701,000000,4.08627,4.147,4.05971,4.147,3199015.1590585,0
+CL.US,D,19920702,000000,4.18511,4.21572,4.147,4.15815,3251625.6295412,0
+CL.US,D,19920706,000000,4.12814,4.19667,4.10918,4.19667,3672546.8645266,0
+CL.US,D,19920707,000000,4.17741,4.17741,4.06721,4.08627,4467037.98687,0
+CL.US,D,19920708,000000,4.06721,4.07867,3.99868,4.02929,3263203.1940479,0
+CL.US,D,19920709,000000,4.04846,4.147,4.04846,4.13574,3796726.168645,0
+CL.US,D,19920710,000000,4.13574,4.13574,4.10918,4.13574,1986752.4015911,0
+CL.US,D,19920713,000000,4.15815,4.15815,4.11649,4.147,1246979.2472583,0
+CL.US,D,19920714,000000,4.15815,4.20407,4.12814,4.20407,2123554.4107491,0
+CL.US,D,19920715,000000,4.21572,4.22688,4.147,4.17741,2168804.3372469,0
+CL.US,D,19920716,000000,4.16615,4.23438,4.147,4.19667,4759585.1773427,0
+CL.US,D,19920717,000000,4.19667,4.19667,4.12814,4.17741,4533333.5193872,0
+CL.US,D,19920720,000000,4.08627,4.12814,4.08627,4.11649,4021914.4568723,0
+CL.US,D,19920721,000000,4.11293,4.15105,4.11293,4.15105,1721575.3351876,0
+CL.US,D,19920722,000000,4.14324,4.14324,4.08242,4.09368,3175865.0937105,0
+CL.US,D,19920723,000000,4.0519,4.07117,4.00274,4.07117,4927953.063697,0
+CL.US,D,19920724,000000,3.97192,4.03315,3.97192,4.02159,4136614.5794142,0
+CL.US,D,19920727,000000,4.00274,4.0446,3.99543,4.0446,3926156.4937542,0
+CL.US,D,19920728,000000,4.0446,4.12043,4.0446,4.12043,5862402.8841913,0
+CL.US,D,19920729,000000,4.12043,4.15105,4.11293,4.12043,5525665.0860166,0
+CL.US,D,19920730,000000,4.13179,4.14324,4.10148,4.13179,2303499.86161,0
+CL.US,D,19920731,000000,4.13179,4.15105,4.11293,4.15105,3609407.0082692,0
+CL.US,D,19920803,000000,4.13179,4.14324,4.11293,4.14324,2545527.8753988,0
+CL.US,D,19920804,000000,4.14324,4.15105,4.13179,4.14324,2080411.9817791,0
+CL.US,D,19920805,000000,4.12043,4.12043,4.10148,4.11293,3355806.4936392,0
+CL.US,D,19920806,000000,4.12043,4.13179,4.11293,4.13179,1994126.1111059,0
+CL.US,D,19920807,000000,4.14324,4.18146,4.13179,4.18146,2899098.3100033,0
+CL.US,D,19920810,000000,4.18146,4.21187,4.1699,4.20051,2420305.4562137,0
+CL.US,D,19920811,000000,4.20051,4.21187,4.16221,4.20051,3572582.0082174,0
+CL.US,D,19920812,000000,4.23083,4.24959,4.20051,4.21187,4252364.9061543,0
+CL.US,D,19920813,000000,4.23083,4.23083,4.20051,4.21928,1962550.1065789,0
+CL.US,D,19920814,000000,4.21928,4.28,4.21928,4.24209,3397896.6929449,0
+CL.US,D,19920817,000000,4.23083,4.34103,4.23083,4.32937,3748313.4767557,0
+CL.US,D,19920818,000000,4.31052,4.41686,4.31052,4.41686,4889015.502452,0
+CL.US,D,19920819,000000,4.42871,4.44718,4.37923,4.3981,3844075.4908062,0
+CL.US,D,19920820,000000,4.40965,4.40965,4.35988,4.3903,2818072.5749187,0
+CL.US,D,19920821,000000,4.40965,4.43996,4.35988,4.37923,4469147.509864,0
+CL.US,D,19920824,000000,4.35988,4.35988,4.29155,4.31812,2326646.8887588,0
+CL.US,D,19920825,000000,4.28,4.31052,4.19262,4.31052,3806196.2356238,0
+CL.US,D,19920826,000000,4.29906,4.35988,4.28,4.35988,1828910.8628123,0
+CL.US,D,19920827,000000,4.36749,4.37923,4.31052,4.32937,2195115.1425201,0
+CL.US,D,19920828,000000,4.34873,4.42871,4.34103,4.41686,5355188.6894013,0
+CL.US,D,19920831,000000,4.41686,4.43996,4.3903,4.40965,2060412.5290256,0
+CL.US,D,19920901,000000,4.40965,4.42871,4.34873,4.3981,2403469.7815846,0
+CL.US,D,19920902,000000,4.3981,4.46603,4.37923,4.45912,1667905.545909,0
+CL.US,D,19920903,000000,4.48954,4.48954,4.41686,4.41686,2048847.1173157,0
+CL.US,D,19920904,000000,4.3981,4.42871,4.3981,4.40965,2317182.8981784,0
+CL.US,D,19920908,000000,4.3903,4.40965,4.34873,4.37923,1648959.3355529,0
+CL.US,D,19920909,000000,4.37923,4.3903,4.35988,4.3903,1318538.9662963,0
+CL.US,D,19920910,000000,4.3981,4.49654,4.37923,4.47778,4225009.9730814,0
+CL.US,D,19920911,000000,4.49654,4.53871,4.47778,4.53871,3224270.6964682,0
+CL.US,D,19920914,000000,4.54611,4.54611,4.43996,4.45912,2193008.6577254,0
+CL.US,D,19920915,000000,4.45912,4.45912,4.3903,4.43996,3828293.0585745,0
+CL.US,D,19920916,000000,4.41686,4.49654,4.3903,4.3903,1639489.268574,0
+CL.US,D,19920917,000000,4.40965,4.43996,4.3981,4.43996,1997281.7873658,0
+CL.US,D,19920918,000000,4.46603,4.52696,4.45912,4.51561,3505234.2460358,0
+CL.US,D,19920921,000000,4.51561,4.53871,4.49654,4.52696,1780497.1581899,0
+CL.US,D,19920922,000000,4.50829,4.51561,4.44718,4.46603,1758404.3861717,0
+CL.US,D,19920923,000000,4.47778,4.49654,4.44718,4.44718,3991402.8348064,0
+CL.US,D,19920924,000000,4.46603,4.55777,4.46603,4.52696,2990653.4308626,0
+CL.US,D,19920925,000000,4.52696,4.54611,4.46603,4.49654,2823334.7359733,0
+CL.US,D,19920928,000000,4.51561,4.56912,4.51561,4.55777,1744726.4132687,0
+CL.US,D,19920929,000000,4.56912,4.58808,4.52696,4.53871,2865433.0371437,0
+CL.US,D,19920930,000000,4.54611,4.54611,4.48954,4.54611,2379263.43564,0
+CL.US,D,19921001,000000,4.57642,4.626,4.56912,4.60684,3821977.6551224,0
+CL.US,D,19921002,000000,4.65621,4.65621,4.57642,4.626,2778090.8858739,0
+CL.US,D,19921005,000000,4.58808,4.58808,4.29155,4.52696,9773818.0353144,0
+CL.US,D,19921006,000000,4.52696,4.52696,4.46603,4.48954,3667283.6907388,0
+CL.US,D,19921007,000000,4.49654,4.50829,4.45912,4.46603,3147447.8036425,0
+CL.US,D,19921008,000000,4.46603,4.60684,4.46603,4.60684,3764104.0108519,0
+CL.US,D,19921009,000000,4.59569,4.59569,4.54611,4.54611,2593933.4781564,0
+CL.US,D,19921012,000000,4.55777,4.59569,4.55777,4.58808,1526903.7326915,0
+CL.US,D,19921013,000000,4.58808,4.626,4.57642,4.6185,3703067.6011901,0
+CL.US,D,19921014,000000,4.60684,4.626,4.56912,4.58808,3470508.6416472,0
+CL.US,D,19921015,000000,4.58808,4.59569,4.56912,4.56912,2021483.0696451,0
+CL.US,D,19921016,000000,4.58808,4.58808,4.51561,4.56912,3783045.1575427,0
+CL.US,D,19921019,000000,4.53871,4.58808,4.53871,4.58808,1899414.3012538,0
+CL.US,D,19921020,000000,4.64091,4.67932,4.61099,4.67152,3988240.069415,0
+CL.US,D,19921021,000000,4.73254,4.73995,4.67152,4.70203,2127763.3294063,0
+CL.US,D,19921022,000000,4.67152,4.70203,4.66016,4.67932,4805883.2825726,0
+CL.US,D,19921023,000000,4.67932,4.67932,4.62985,4.62985,1578461.9735099,0
+CL.US,D,19921026,000000,4.62194,4.73254,4.62194,4.73254,2312973.9795211,0
+CL.US,D,19921027,000000,4.7513,4.81963,4.7513,4.77016,3713591.9232995,0
+CL.US,D,19921028,000000,4.70944,4.7513,4.67932,4.7513,2123554.4107491,0
+CL.US,D,19921029,000000,4.7513,4.7592,4.73254,4.7513,1313278.8307078,0
+CL.US,D,19921030,000000,4.73254,4.7592,4.73254,4.7513,1762615.330295,0
+CL.US,D,19921102,000000,4.73995,4.7513,4.67152,4.67932,2543419.3651378,0
+CL.US,D,19921103,000000,4.67932,4.67932,4.54226,4.55007,6529563.0770888,0
+CL.US,D,19921104,000000,4.55007,4.56132,4.5004,4.5004,4692238.4278943,0
+CL.US,D,19921105,000000,4.51175,4.5235,4.48114,4.5004,2730739.5382467,0
+CL.US,D,19921106,000000,4.48114,4.54226,4.48114,4.5309,2243517.7070787,0
+CL.US,D,19921109,000000,4.5309,4.59173,4.5235,4.59173,3162175.9807437,0
+CL.US,D,19921110,000000,4.59173,4.59173,4.5235,4.55007,4590161.0103918,0
+CL.US,D,19921111,000000,4.55007,4.62194,4.54226,4.62194,3964041.825335,0
+CL.US,D,19921112,000000,4.65285,4.70944,4.65285,4.70203,4437577.5817353,0
+CL.US,D,19921113,000000,4.70203,4.73995,4.65285,4.73995,2467658.829307,0
+CL.US,D,19921116,000000,4.7513,4.7513,4.69037,4.70203,3162175.9807437,0
+CL.US,D,19921117,000000,4.67932,4.72118,4.67152,4.69037,1345897.9503016,0
+CL.US,D,19921118,000000,4.69037,4.69037,4.62985,4.66016,2864375.7438139,0
+CL.US,D,19921119,000000,4.66016,4.69037,4.64091,4.69037,2124605.6276802,0
+CL.US,D,19921120,000000,4.73254,4.78981,4.66016,4.78981,3283195.5576699,0
+CL.US,D,19921123,000000,4.80847,4.80847,4.7592,4.78981,2580262.5943849,0
+CL.US,D,19921124,000000,4.80078,4.80078,4.7592,4.77016,2902261.0753946,0
+CL.US,D,19921125,000000,4.78981,4.80078,4.7592,4.7592,3475771.815435,0
+CL.US,D,19921127,000000,4.78171,4.80078,4.7592,4.78981,1720523.1055233,0
+CL.US,D,19921130,000000,4.80078,4.80078,4.69037,4.70203,2267716.9638918,0
+CL.US,D,19921201,000000,4.70203,4.7513,4.69037,4.73254,3072734.4338107,0
+CL.US,D,19921202,000000,4.7513,4.7513,4.65285,4.65285,3227427.3854612,0
+CL.US,D,19921203,000000,4.65285,4.69037,4.65285,4.67152,1251194.2423139,0
+CL.US,D,19921204,000000,4.69037,4.73254,4.66016,4.72118,2376107.7593801,0
+CL.US,D,19921207,000000,4.72118,4.73995,4.70944,4.73995,1755245.6717125,0
+CL.US,D,19921208,000000,4.77016,4.77016,4.62194,4.64091,3038009.8421552,0
+CL.US,D,19921209,000000,4.66016,4.67152,4.54226,4.59173,6581126.3815725,0
+CL.US,D,19921210,000000,4.5309,4.62985,4.5004,4.61099,5533029.6809337,0
+CL.US,D,19921211,000000,4.60309,4.61099,4.54226,4.57278,2309813.239596,0
+CL.US,D,19921214,000000,4.59173,4.65285,4.58048,4.62985,3934573.3183357,0
+CL.US,D,19921215,000000,4.57278,4.60309,4.55007,4.58048,4471252.9819258,0
+CL.US,D,19921216,000000,4.59173,4.61099,4.56132,4.58048,2258244.8714468,0
+CL.US,D,19921217,000000,4.58048,4.61099,4.56132,4.57278,3531543.0258429,0
+CL.US,D,19921218,000000,4.59173,4.59173,4.48114,4.57278,10147393.999071,0
+CL.US,D,19921221,000000,4.57278,4.57278,4.5235,4.55007,3832497.9262994,0
+CL.US,D,19921222,000000,4.58048,4.59173,4.49309,4.5004,3738848.4734422,0
+CL.US,D,19921223,000000,4.48114,4.5235,4.42467,4.51175,6100216.9156574,0
+CL.US,D,19921224,000000,4.51175,4.56132,4.5004,4.54226,2974872.011364,0
+CL.US,D,19921228,000000,4.54226,4.55007,4.51175,4.51175,2183535.5525474,0
+CL.US,D,19921229,000000,4.49309,4.5235,4.42467,4.43207,4595423.1714465,0
+CL.US,D,19921230,000000,4.44382,4.48114,4.44382,4.46258,5598270.9583205,0
+CL.US,D,19921231,000000,4.46258,4.49309,4.43207,4.43207,2105666.5064557,0
+CL.US,D,19930104,000000,4.43207,4.44382,4.31406,4.33333,6279111.1495871,0
+CL.US,D,19930105,000000,4.47423,4.48114,4.39444,4.41331,7127271.048476,0
+CL.US,D,19930106,000000,4.42467,4.43207,4.39444,4.41331,6344361.5415715,0
+CL.US,D,19930107,000000,4.40186,4.41331,4.35218,4.35218,4311310.0220174,0
+CL.US,D,19930108,000000,4.37134,4.38259,4.32197,4.33333,4005079.7949764,0
+CL.US,D,19930111,000000,4.33333,4.38259,4.33333,4.37134,6046552.1900442,0
+CL.US,D,19930112,000000,4.39444,4.41331,4.36394,4.41331,5520398.8740296,0
+CL.US,D,19930113,000000,4.42467,4.44382,4.37134,4.43207,6124429.3380005,0
+CL.US,D,19930114,000000,4.46258,4.49309,4.44382,4.46258,4102947.2810884,0
+CL.US,D,19930115,000000,4.46258,4.57278,4.46258,4.48114,5860295.3866635,0
+CL.US,D,19930118,000000,4.5004,4.51175,4.46258,4.47423,2056206.6485675,0
+CL.US,D,19930119,000000,4.48529,4.52696,4.46603,4.47778,3526275.8011229,0
+CL.US,D,19930120,000000,4.50829,4.53871,4.48529,4.50829,4660667.4870325,0
+CL.US,D,19930121,000000,4.51561,4.51561,4.41686,4.43592,4592268.5079197,0
+CL.US,D,19930122,000000,4.43592,4.48529,4.42871,4.42871,2649705.7012975,0
+CL.US,D,19930125,000000,4.42871,4.47778,4.4053,4.45912,2685485.5608165,0
+CL.US,D,19930126,000000,4.47778,4.53871,4.46603,4.50829,4527018.1159352,0
+CL.US,D,19930127,000000,4.52696,4.58808,4.50829,4.53871,4339712.1210894,0
+CL.US,D,19930128,000000,4.55777,4.56912,4.52696,4.53871,2673913.0599752,0
+CL.US,D,19930129,000000,4.53871,4.55777,4.50829,4.52696,4429158.7316877,0
+CL.US,D,19930201,000000,4.52696,4.54611,4.50829,4.54611,3423157.2940199,0
+CL.US,D,19930202,000000,4.56912,4.66796,4.56912,4.65621,5917119.8394688,0
+CL.US,D,19930203,000000,4.66796,4.75516,4.66796,4.75516,5667724.1925638,0
+CL.US,D,19930204,000000,4.75516,4.80847,4.68683,4.78557,6649522.3224861,0
+CL.US,D,19930205,000000,4.76651,4.78557,4.74794,4.78557,4188178.8966311,0
+CL.US,D,19930208,000000,4.78557,4.81607,4.78557,4.80847,3556794.5123204,0
+CL.US,D,19930209,000000,4.80847,4.83484,4.80847,4.83484,3086414.4321799,0
+CL.US,D,19930210,000000,4.82753,4.84629,4.77825,4.79712,6360141.9483371,0
+CL.US,D,19930211,000000,4.77825,4.78557,4.74794,4.74794,3039060.0463534,0
+CL.US,D,19930212,000000,4.75516,4.75516,4.68683,4.69837,3726216.6538051,0
+CL.US,D,19930216,000000,4.69837,4.70578,4.6185,4.6185,5120525.2705298,0
+CL.US,D,19930217,000000,4.6185,4.626,4.53871,4.53871,4421794.1367706,0
+CL.US,D,19930218,000000,4.56912,4.63735,4.56912,4.60684,5026869.7412742,0
+CL.US,D,19930219,000000,4.63735,4.68683,4.63735,4.68683,3795666.8498492,0
+CL.US,D,19930222,000000,4.68683,4.70578,4.65621,4.70578,4549120.0025512,0
+CL.US,D,19930223,000000,4.71724,4.82753,4.69837,4.79712,6963118.1571774,0
+CL.US,D,19930224,000000,4.75516,4.84629,4.75516,4.83484,4099783.502964,0
+CL.US,D,19930225,000000,4.8768,4.93792,4.86535,4.93792,5151043.9817273,0
+CL.US,D,19930226,000000,4.91867,4.987,4.91867,4.987,4973201.9774618,0
+CL.US,D,19930301,000000,4.97584,4.987,4.92638,4.97584,5028972.1751367,0
+CL.US,D,19930302,000000,4.99845,5.09749,4.99845,5.09749,6282268.8513132,0
+CL.US,D,19930303,000000,5.05553,5.13531,5.05553,5.09749,7996481.6170497,0
+CL.US,D,19930304,000000,5.09749,5.1051,5.05553,5.07824,3659924.1594871,0
+CL.US,D,19930305,000000,5.07824,5.15842,5.01722,5.11645,8598398.5070942,0
+CL.US,D,19930308,000000,5.11645,5.26842,5.1051,5.21509,7616595.3135065,0
+CL.US,D,19930309,000000,5.16583,5.2457,5.16583,5.19604,5015291.1640345,0
+CL.US,D,19930310,000000,5.17737,5.22665,5.14676,5.21509,2870689.1217998,0
+CL.US,D,19930311,000000,5.19604,5.2457,5.19604,5.22665,4196600.7848779,0
+CL.US,D,19930312,000000,5.18864,5.22665,5.15842,5.21509,3834604.4110942,0
+CL.US,D,19930315,000000,5.19604,5.21509,5.15842,5.16583,2429775.5231925,0
+CL.US,D,19930316,000000,5.15842,5.17737,5.12791,5.16583,3457881.8856755,0
+CL.US,D,19930317,000000,5.16583,5.28728,5.16583,5.2457,4810098.2776283,0
+CL.US,D,19930318,000000,5.238,5.33694,5.22665,5.33694,5107897.5018249,0
+CL.US,D,19930319,000000,5.36716,5.37496,5.31808,5.3253,6744234.1323383,0
+CL.US,D,19930322,000000,5.30623,5.30623,5.22665,5.29508,2564465.9838903,0
+CL.US,D,19930323,000000,5.26842,5.26842,5.15842,5.17737,4162920.3210221,0
+CL.US,D,19930324,000000,5.15842,5.238,5.12791,5.21509,4729062.415213,0
+CL.US,D,19930325,000000,5.20779,5.30623,5.19604,5.27592,3417894.1202323,0
+CL.US,D,19930326,000000,5.28728,5.30623,5.25667,5.25667,2693906.4363303,0
+CL.US,D,19930329,000000,5.2457,5.28728,5.238,5.26842,2758098.5222519,0
+CL.US,D,19930330,000000,5.2457,5.28728,5.2457,5.27592,2467658.829307,0
+CL.US,D,19930331,000000,5.29508,5.3253,5.25667,5.28728,1926768.2215936,0
+CL.US,D,19930401,000000,5.29508,5.30623,5.2457,5.26842,2999071.2681771,0
+CL.US,D,19930402,000000,5.238,5.25667,5.17737,5.17737,2396097.0848028,0
+CL.US,D,19930405,000000,5.07824,5.1051,4.86535,4.96824,21475470.70015,0
+CL.US,D,19930406,000000,4.89566,4.91867,4.67537,4.79712,32252143.61147,0
+CL.US,D,19930407,000000,4.79712,4.80847,4.75516,4.79712,10151602.917728,0
+CL.US,D,19930408,000000,4.80847,4.85814,4.78557,4.80847,4489142.9116852,0
+CL.US,D,19930412,000000,4.85814,4.94513,4.85814,4.89566,2865433.0371437,0
+CL.US,D,19930413,000000,4.91867,4.987,4.90761,4.96824,2447663.4274859,0
+CL.US,D,19930414,000000,4.97584,4.97584,4.89566,4.96824,3103249.0940758,0
+CL.US,D,19930415,000000,4.96824,4.97584,4.91867,4.96824,2732845.0103084,0
+CL.US,D,19930416,000000,4.92638,4.93792,4.71724,4.71724,13199082.826862,0
+CL.US,D,19930419,000000,4.72859,4.72859,4.6185,4.6185,10158967.512646,0
+CL.US,D,19930420,000000,4.62194,4.73254,4.61099,4.73254,5241533.7073922,0
+CL.US,D,19930421,000000,4.7513,4.80462,4.70203,4.74399,6344361.5415715,0
+CL.US,D,19930422,000000,4.70203,4.8846,4.69037,4.84284,6926282.0170618,0
+CL.US,D,19930423,000000,4.80462,4.83128,4.77451,4.81213,2647607.3183673,0
+CL.US,D,19930426,000000,4.74399,4.78171,4.70203,4.77451,4849030.775208,0
+CL.US,D,19930427,000000,4.74399,4.76305,4.70203,4.71358,5481458.2745854,0
+CL.US,D,19930428,000000,4.73254,4.77451,4.64091,4.66016,3514705.3257477,0
+CL.US,D,19930429,000000,4.68337,4.73254,4.62194,4.73254,2941192.5602413,0
+CL.US,D,19930430,000000,4.7513,4.82387,4.7513,4.80462,3692547.3300132,0
+CL.US,D,19930503,000000,4.81213,4.81213,4.7513,4.80462,3680966.7273072,0
+CL.US,D,19930504,000000,4.80462,4.92292,4.79326,4.8846,3881956.7714546,0
+CL.US,D,19930505,000000,4.83128,4.93388,4.83128,4.90357,3302138.7298268,0
+CL.US,D,19930506,000000,4.8846,4.90357,4.81213,4.83128,2094090.9674151,0
+CL.US,D,19930507,000000,4.84284,4.90357,4.84284,4.87315,1742617.9030077,0
+CL.US,D,19930510,000000,4.85409,4.92292,4.85409,4.89211,1924666.8004643,0
+CL.US,D,19930511,000000,4.92292,5.02531,4.84284,5.02531,4737485.3161929,0
+CL.US,D,19930512,000000,4.98344,4.99499,4.94513,4.96409,2096189.3503454,0
+CL.US,D,19930513,000000,4.9719,4.9719,4.85409,4.8846,3410526.4871159,0
+CL.US,D,19930514,000000,4.86149,4.87315,4.76305,4.77451,6127581.9760611,0
+CL.US,D,19930517,000000,4.77451,4.77451,4.71358,4.74399,2341387.2186569,0
+CL.US,D,19930518,000000,4.74399,4.74399,4.68337,4.68337,3575738.6972104,0
+CL.US,D,19930519,000000,4.68337,4.78171,4.64091,4.77451,2738099.0694985,0
+CL.US,D,19930520,000000,4.73254,4.85409,4.73254,4.85409,3811455.3584792,0
+CL.US,D,19930521,000000,4.84284,4.87315,4.74399,4.77451,4751162.2763628,0
+CL.US,D,19930524,000000,4.74399,4.80462,4.73254,4.79326,1896255.5867946,0
+CL.US,D,19930525,000000,4.77451,4.82387,4.74399,4.82387,2277197.1582014,0
+CL.US,D,19930526,000000,4.81213,4.84284,4.78171,4.82387,1503745.5654789,0
+CL.US,D,19930527,000000,4.81213,4.82387,4.74399,4.74399,2819134.9319137,0
+CL.US,D,19930528,000000,4.72118,4.72118,4.68337,4.70203,2888582.0897586,0
+CL.US,D,19930601,000000,4.68337,4.68337,4.49309,4.51175,9110869.7992735,0
+CL.US,D,19930602,000000,4.55007,4.60309,4.54226,4.56132,12905488.47039,0
+CL.US,D,19930603,000000,4.56132,4.57278,4.54226,4.54226,5151043.9817273,0
+CL.US,D,19930604,000000,4.5004,4.51175,4.42071,4.42071,7153581.8537492,0
+CL.US,D,19930607,000000,4.43996,4.45102,4.23823,4.29906,10540954.224585,0
+CL.US,D,19930608,000000,4.34103,4.37923,4.29155,4.29906,8483697.3718192,0
+CL.US,D,19930609,000000,4.31052,4.32197,4.23083,4.24959,22517256.048269,0
+CL.US,D,19930610,000000,4.28,4.40186,4.26874,4.31052,10701957.516022,0
+CL.US,D,19930611,000000,4.35218,4.40965,4.32197,4.32197,6319101.9532296,0
+CL.US,D,19930614,000000,4.35218,4.40965,4.35218,4.3903,5707710.9452739,0
+CL.US,D,19930615,000000,4.3903,4.43996,4.3903,4.43996,7397717.3650658,0
+CL.US,D,19930616,000000,4.40965,4.49309,4.40965,4.49309,5631946.3585109,0
+CL.US,D,19930617,000000,4.49309,4.51175,4.46258,4.48114,4507025.7523132,0
+CL.US,D,19930618,000000,4.48114,4.55007,4.47018,4.49309,5601430.6855127,0
+CL.US,D,19930621,000000,4.5309,4.58048,4.51175,4.58048,4360757.7271088,0
+CL.US,D,19930622,000000,4.60309,4.63409,4.60309,4.61099,3455777.4263469,0
+CL.US,D,19930623,000000,4.59173,4.59173,4.51175,4.51175,4319713.681069,0
+CL.US,D,19930624,000000,4.48114,4.51175,4.46258,4.51175,3227427.3854612,0
+CL.US,D,19930625,000000,4.5004,4.58048,4.5004,4.57278,3607301.5362075,0
+CL.US,D,19930628,000000,4.58048,4.64091,4.57278,4.60309,4547017.5686887,0
+CL.US,D,19930629,000000,4.63409,4.65285,4.62194,4.64091,4428104.4765573,0
+CL.US,D,19930630,000000,4.66016,4.72118,4.66016,4.68337,4440730.219796,0
+CL.US,D,19930701,000000,4.66016,4.67152,4.61099,4.63409,4323925.6379254,0
+CL.US,D,19930702,000000,4.61099,4.63409,4.58048,4.59173,3220057.7268787,0
+CL.US,D,19930706,000000,4.57278,4.58048,4.45102,4.49309,5340453.4231686,0
+CL.US,D,19930707,000000,4.47018,4.48114,4.43996,4.46258,5394118.1487818,0
+CL.US,D,19930708,000000,4.48114,4.59173,4.45102,4.58048,5946582.2700696,0
+CL.US,D,19930709,000000,4.58048,4.63409,4.56132,4.63409,2946459.7849613,0
+CL.US,D,19930712,000000,4.63409,4.68337,4.62194,4.67152,1948868.0827435,0
+CL.US,D,19930713,000000,4.67152,4.74399,4.61099,4.64091,5219436.8844416,0
+CL.US,D,19930714,000000,4.63409,4.65285,4.55007,4.57278,6286476.7572373,0
+CL.US,D,19930715,000000,4.57278,4.57278,4.5004,4.54226,6430647.4122447,0
+CL.US,D,19930716,000000,4.5309,4.5309,4.3903,4.40186,10231578.448614,0
+CL.US,D,19930719,000000,4.37923,4.37923,4.23083,4.26134,9396050.3693629,0
+CL.US,D,19930720,000000,4.28771,4.31812,4.28,4.31052,5042656.2244382,0
+CL.US,D,19930721,000000,4.35988,4.35988,3.96492,4.10918,25990919.353443,0
+CL.US,D,19930722,000000,4.06721,4.07867,3.89639,3.94595,28749017.875694,0
+CL.US,D,19930723,000000,3.93411,4.02555,3.93411,4.00658,14210344.400119,0
+CL.US,D,19930726,000000,4.01784,4.07867,3.98723,4.00658,8700470.8609313,0
+CL.US,D,19930727,000000,4.0369,4.06721,4.00658,4.04846,14423967.276636,0
+CL.US,D,19930728,000000,4.06721,4.147,4.05606,4.09772,13575812.441412,0
+CL.US,D,19930729,000000,4.10918,4.15815,4.09772,4.13959,5822409.0423497,0
+CL.US,D,19930730,000000,4.147,4.20782,4.12814,4.15815,6255958.0460398,0
+CL.US,D,19930802,000000,4.15815,4.17741,4.08627,4.10918,8138536.6726646,0
+CL.US,D,19930803,000000,4.09772,4.12814,4.08627,4.10918,4371281.036485,0
+CL.US,D,19930804,000000,4.08627,4.08627,4.02555,4.04846,10490439.098833,0
+CL.US,D,19930805,000000,4.0369,4.05606,4.01784,4.02555,6222284.6713157,0
+CL.US,D,19930806,000000,4.02555,4.02555,3.97607,3.97607,4343918.0015474,0
+CL.US,D,19930809,000000,3.98723,4.01784,3.97607,3.99543,5837146.3340485,0
+CL.US,D,19930810,000000,3.99543,4.02555,3.94595,3.96492,8863576.5862309,0
+CL.US,D,19930811,000000,3.96492,3.98723,3.89639,3.9035,7012568.900468,0
+CL.US,D,19930812,000000,3.89639,3.9035,3.85433,3.86578,11294410.415486,0
+CL.US,D,19930813,000000,3.85433,3.86578,3.78204,3.7933,10660918.533647,0
+CL.US,D,19930816,000000,3.83516,3.85433,3.81265,3.85433,8512108.5854888,0
+CL.US,D,19930817,000000,3.86578,3.97607,3.86578,3.96492,9800127.8278546,0
+CL.US,D,19930818,000000,3.99543,4.15815,3.99543,4.15815,14543928.547499,0
+CL.US,D,19930819,000000,4.15815,4.20782,4.12814,4.19667,9560205.2861276,0
+CL.US,D,19930820,000000,4.18876,4.18876,4.147,4.17741,4942681.2407983,0
+CL.US,D,19930823,000000,4.17741,4.19667,4.10918,4.13959,7653424.3644906,0
+CL.US,D,19930824,000000,4.13959,4.147,4.11649,4.13959,4704867.2093322,0
+CL.US,D,19930825,000000,4.13959,4.17741,4.12814,4.17741,6322260.6676886,0
+CL.US,D,19930826,000000,4.17741,4.18876,4.12814,4.16615,3079050.8499958,0
+CL.US,D,19930827,000000,4.12814,4.147,4.12814,4.13959,3805144.0059595,0
+CL.US,D,19930830,000000,4.12814,4.16615,4.12814,4.147,2947503.9127611,0
+CL.US,D,19930831,000000,4.16615,4.21928,4.15815,4.20782,4358652.2550471,0
+CL.US,D,19930901,000000,4.18876,4.26874,4.16615,4.23823,4702759.7118043,0
+CL.US,D,19930902,000000,4.23823,4.23823,4.12814,4.17741,6047604.4197085,0
+CL.US,D,19930903,000000,4.17741,4.19667,4.147,4.15815,3731476.7893936,0
+CL.US,D,19930907,000000,4.17741,4.23823,4.16615,4.16615,4816411.6556142,0
+CL.US,D,19930908,000000,4.15815,4.15815,4.12814,4.147,5777161.1413179,0
+CL.US,D,19930909,000000,4.13959,4.18876,4.12814,4.147,4745904.1662405,0
+CL.US,D,19930910,000000,4.15815,4.20782,4.13959,4.19667,3421045.7455598,0
+CL.US,D,19930913,000000,4.24959,4.32937,4.24959,4.26874,8052248.7765253,0
+CL.US,D,19930914,000000,4.28771,4.31812,4.28,4.28771,2986445.5249384,0
+CL.US,D,19930915,000000,4.29906,4.35988,4.28771,4.35988,4926902.8594988,0
+CL.US,D,19930916,000000,4.35988,4.35988,4.32937,4.34873,3244259.0091579,0
+CL.US,D,19930917,000000,4.31052,4.34873,4.18876,4.21928,10696696.367701,0
+CL.US,D,19930920,000000,4.26874,4.31812,4.26874,4.28771,4420738.868907,0
+CL.US,D,19930921,000000,4.28771,4.34873,4.28,4.31812,3447354.525367,0
+CL.US,D,19930922,000000,4.32937,4.37134,4.31812,4.34103,4695387.0150226,0
+CL.US,D,19930923,000000,4.34103,4.34873,4.28,4.28,6279111.1495871,0
+CL.US,D,19930924,000000,4.28771,4.31812,4.28771,4.29906,4840607.8742281,0
+CL.US,D,19930927,000000,4.29906,4.32937,4.28771,4.31812,3688338.4113559,0
+CL.US,D,19930928,000000,4.32937,4.32937,4.28771,4.31812,6275956.4860603,0
+CL.US,D,19930929,000000,4.34103,4.34103,4.28,4.28771,3975608.2497778,0
+CL.US,D,19930930,000000,4.28771,4.28771,4.24959,4.25729,3593626.6015037,0
+CL.US,D,19931001,000000,4.24959,4.25729,4.24959,4.25729,2180385.9526859,0
+CL.US,D,19931004,000000,4.24959,4.40965,4.24959,4.35988,6463267.5445715,0
+CL.US,D,19931005,000000,4.3903,4.45102,4.37923,4.42071,6808424.1927939,0
+CL.US,D,19931006,000000,4.40965,4.43996,4.40965,4.43207,3932466.8335409,0
+CL.US,D,19931007,000000,4.43207,4.43207,4.40965,4.40965,2450822.1419449,0
+CL.US,D,19931008,000000,4.43996,4.45102,4.42071,4.43207,2128819.6100029,0
+CL.US,D,19931011,000000,4.43207,4.5004,4.42071,4.48114,3483136.4103521,0
+CL.US,D,19931012,000000,4.48114,4.51175,4.46258,4.49309,4411271.8401274,0
+CL.US,D,19931013,000000,4.49309,4.51175,4.48114,4.49309,1702631.1502975,0
+CL.US,D,19931014,000000,4.49309,4.67537,4.49309,4.64505,7437705.130509,0
+CL.US,D,19931015,000000,4.69453,4.81607,4.68337,4.77451,10729311.436362,0
+CL.US,D,19931018,000000,4.73629,4.76651,4.67537,4.68337,6037085.1612646,0
+CL.US,D,19931019,000000,4.64091,4.66412,4.59953,4.61099,5322566.5316083,0
+CL.US,D,19931020,000000,4.64091,4.68337,4.62194,4.67152,3698850.5806683,0
+CL.US,D,19931021,000000,4.66412,4.74399,4.59953,4.70203,10226317.300293,0
+CL.US,D,19931022,000000,4.70203,4.72484,4.65285,4.65285,8706783.226184,0
+CL.US,D,19931025,000000,4.68337,4.79326,4.68337,4.78557,8293223.5479167,0
+CL.US,D,19931026,000000,4.78557,4.78557,4.72484,4.73254,3182174.4207641,0
+CL.US,D,19931027,000000,4.74399,4.80462,4.73254,4.80462,2250884.327462,0
+CL.US,D,19931028,000000,4.76305,4.81607,4.76305,4.81607,4694338.8362906,0
+CL.US,D,19931029,000000,4.80462,4.81607,4.76305,4.78557,3495758.1026586,0
+CL.US,D,19931101,000000,4.74399,4.81607,4.74399,4.81607,3096937.7415561,0
+CL.US,D,19931102,000000,4.81607,4.81607,4.76305,4.78557,2356115.3957581,0
+CL.US,D,19931103,000000,4.76305,4.77451,4.70203,4.72484,5559335.4225416,0
+CL.US,D,19931104,000000,4.72484,4.72484,4.68337,4.69453,7170417.5283783,0
+CL.US,D,19931105,000000,4.62194,4.68337,4.62194,4.65285,5582485.4878896,0
+CL.US,D,19931108,000000,4.66412,4.68337,4.62194,4.65285,5204707.6946073,0
+CL.US,D,19931109,000000,4.67152,4.68337,4.64091,4.66412,7196727.3209185,0
+CL.US,D,19931110,000000,4.65285,4.66412,4.63409,4.64091,1954133.2819973,0
+CL.US,D,19931111,000000,4.64091,4.64091,4.56132,4.56912,4308147.2566261,0
+CL.US,D,19931112,000000,4.56912,4.66412,4.56912,4.62194,4668027.0182842,0
+CL.US,D,19931115,000000,4.62194,4.65285,4.59953,4.62194,2400310.0543924,0
+CL.US,D,19931116,000000,4.64091,4.83484,4.63409,4.78557,5140509.5322872,0
+CL.US,D,19931117,000000,4.77451,4.77451,4.72484,4.75516,4061897.1586502,0
+CL.US,D,19931118,000000,4.72484,4.76305,4.69453,4.76305,3243210.8304259,0
+CL.US,D,19931119,000000,4.76305,4.76305,4.70203,4.73254,3137976.7239306,0
+CL.US,D,19931122,000000,4.73254,4.78557,4.66412,4.77451,4480722.0361715,0
+CL.US,D,19931123,000000,4.79326,4.82387,4.73254,4.74399,2548685.5771248,0
+CL.US,D,19931124,000000,4.75516,4.77451,4.71358,4.73254,3171658.2005194,0
+CL.US,D,19931126,000000,4.73254,4.74399,4.70203,4.71358,769237.61039987,0
+CL.US,D,19931129,000000,4.73254,4.75516,4.71358,4.73254,4638569.6513487,0
+CL.US,D,19931130,000000,4.71358,4.83484,4.71358,4.82387,5305724.7805809,0
+CL.US,D,19931201,000000,4.84629,4.8768,4.83484,4.86535,5435170.2966862,0
+CL.US,D,19931202,000000,4.82387,4.8768,4.81607,4.86535,2877001.4870527,0
+CL.US,D,19931203,000000,4.8768,4.89566,4.83484,4.86535,3594675.7929688,0
+CL.US,D,19931206,000000,4.86535,4.95679,4.86535,4.95679,3456826.6178119,0
+CL.US,D,19931207,000000,4.93792,5.00991,4.93792,5.00991,3707281.5835128,0
+CL.US,D,19931208,000000,4.92638,4.9795,4.92638,4.95679,3901950.1478097,0
+CL.US,D,19931209,000000,4.93792,4.96824,4.93792,4.95679,2622346.7172922,0
+CL.US,D,19931210,000000,4.93792,4.93792,4.8768,4.89566,2712841.5066226,0
+CL.US,D,19931213,000000,4.8768,4.91482,4.8768,4.90761,3424202.4345528,0
+CL.US,D,19931214,000000,4.89566,4.9795,4.8846,4.95679,3563114.9794377,0
+CL.US,D,19931215,000000,4.93792,5.00991,4.91482,4.95679,5900291.2539713,0
+CL.US,D,19931216,000000,4.94899,4.9795,4.93792,4.95679,4049276.4790768,0
+CL.US,D,19931217,000000,4.94899,4.94899,4.90761,4.93792,4645935.258999,0
+CL.US,D,19931220,000000,4.92638,4.93792,4.89566,4.91482,3478925.4662287,0
+CL.US,D,19931221,000000,4.8768,4.91482,4.86535,4.91482,4874288.3380839,0
+CL.US,D,19931222,000000,4.91482,4.987,4.89566,4.987,3128510.7078841,0
+CL.US,D,19931223,000000,4.96824,4.96824,4.94899,4.95679,3288452.6550592,0
+CL.US,D,19931227,000000,4.93792,4.95679,4.90761,4.95679,2378214.2441749,0
+CL.US,D,19931228,000000,4.94899,5.00991,4.91482,4.987,3441046.2110464,0
+CL.US,D,19931229,000000,4.96824,4.987,4.96824,4.96824,2578153.0713909,0
+CL.US,D,19931230,000000,4.95679,5.00991,4.95679,4.99845,2631815.771538,0
+CL.US,D,19931231,000000,5.00991,5.10884,4.99845,5.07824,3798822.526109,0
+CL.US,D,19940103,000000,5.04802,5.07054,4.94899,4.95679,6508514.4328701,0
+CL.US,D,19940104,000000,4.95679,4.96824,4.8768,4.8846,7578712.0073919,0
+CL.US,D,19940105,000000,4.86535,4.86535,4.80462,4.86535,5706659.7283427,0
+CL.US,D,19940106,000000,4.84629,4.85409,4.81607,4.81607,2309813.239596,0
+CL.US,D,19940107,000000,4.80462,4.8846,4.76305,4.8846,3777776.9200896,0
+CL.US,D,19940110,000000,4.8846,4.96824,4.8768,4.94899,3182174.4207641,0
+CL.US,D,19940111,000000,4.94899,4.987,4.93792,4.9795,4713282.0084475,0
+CL.US,D,19940112,000000,4.95679,5.01722,4.93792,4.9795,6110741.2377666,0
+CL.US,D,19940113,000000,4.9795,4.9795,4.93792,4.94899,3840920.8272794,0
+CL.US,D,19940114,000000,4.94899,4.96824,4.93792,4.95679,3900896.9054122,0
+CL.US,D,19940117,000000,4.95679,4.95679,4.89566,4.90761,2602353.3409372,0
+CL.US,D,19940118,000000,4.89566,4.91482,4.8846,4.89566,3110613.6889929,0
+CL.US,D,19940119,000000,4.87315,4.8846,4.84284,4.86535,4026123.3755296,0
+CL.US,D,19940120,000000,4.86535,4.96824,4.85409,4.95679,5262583.3643439,0
+CL.US,D,19940121,000000,4.99845,4.99845,4.91482,4.93792,5293100.0500752,0
+CL.US,D,19940124,000000,4.93792,4.93792,4.91482,4.92638,4249213.2808268,0
+CL.US,D,19940125,000000,4.91482,4.92638,4.85409,4.87315,6127581.9760611,0
+CL.US,D,19940126,000000,4.86535,4.87315,4.81213,4.81213,3476822.0196331,0
+CL.US,D,19940127,000000,4.81213,4.86535,4.79326,4.85409,4855341.1149946,0
+CL.US,D,19940128,000000,4.86535,4.89566,4.85409,4.87315,3139033.0045271,0
+CL.US,D,19940131,000000,4.89566,4.92638,4.8846,4.8846,2837016.7598087,0
+CL.US,D,19940201,000000,4.90357,4.90357,4.86535,4.87315,2938035.8712484,0
+CL.US,D,19940202,000000,4.89566,4.987,4.8846,4.97584,2780199.3961349,0
+CL.US,D,19940203,000000,4.97584,5.04802,4.97584,5.01722,6232813.0443572,0
+CL.US,D,19940204,000000,5.04042,5.07054,4.987,4.987,5301520.9255889,0
+CL.US,D,19940207,000000,4.94513,5.04042,4.94513,5.00645,6064440.0943376,0
+CL.US,D,19940208,000000,5.00645,5.04042,4.97584,5.02897,5803469.9211251,0
+CL.US,D,19940209,000000,5.04802,5.07824,5.01722,5.07054,5825568.7695418,0
+CL.US,D,19940210,000000,5.07824,5.07824,4.987,4.987,4894279.6889728,0
+CL.US,D,19940211,000000,5.00645,5.02897,4.97584,5.01722,3121140.0365685,0
+CL.US,D,19940214,000000,5.02897,5.10105,5.02897,5.07824,4496500.4174708,0
+CL.US,D,19940215,000000,5.07054,5.2228,5.07054,5.21145,7102016.5237994,0
+CL.US,D,19940216,000000,5.21145,5.31384,5.20354,5.31384,5119476.0790647,0
+CL.US,D,19940217,000000,5.30623,5.31384,5.2228,5.25331,5455159.622109,0
+CL.US,D,19940218,000000,5.25331,5.26486,5.19248,5.21145,4494403.0472737,0
+CL.US,D,19940222,000000,5.23445,5.31384,5.23445,5.31384,3314766.4985317,0
+CL.US,D,19940223,000000,5.31384,5.31384,5.26486,5.29508,3154816.4494919,0
+CL.US,D,19940224,000000,5.30623,5.31384,5.25331,5.28372,3956670.1412864,0
+CL.US,D,19940225,000000,5.29508,5.356,5.27187,5.34455,5467785.3653477,0
+CL.US,D,19940228,000000,5.356,5.356,5.31384,5.33694,6390658.6340683,0
+CL.US,D,19940301,000000,5.31384,5.31384,5.25331,5.29508,3200059.2868582,0
+CL.US,D,19940302,000000,5.2228,5.29508,5.18103,5.29508,5649838.3137365,0
+CL.US,D,19940303,000000,5.28372,5.29508,5.23445,5.25331,4483878.7251645,0
+CL.US,D,19940304,000000,5.25331,5.30623,5.24156,5.26486,3376848.0487263,0
+CL.US,D,19940307,000000,5.28372,5.34455,5.28372,5.3253,2351901.4134355,0
+CL.US,D,19940308,000000,5.30623,5.356,5.28372,5.29508,5137361.9578919,0
+CL.US,D,19940309,000000,5.29508,5.34455,5.24156,5.31384,3370541.7598719,0
+CL.US,D,19940310,000000,5.3253,5.3253,5.28372,5.30623,3635726.9281402,0
+CL.US,D,19940311,000000,5.29508,5.30623,5.25331,5.28372,2341387.2186569,0
+CL.US,D,19940314,000000,5.28372,5.28372,5.23445,5.24156,1975174.8370844,0
+CL.US,D,19940315,000000,5.27187,5.34455,5.23445,5.27187,4966889.612209,0
+CL.US,D,19940316,000000,5.28372,5.28372,5.21145,5.23445,3623093.0830368,0
+CL.US,D,19940317,000000,5.25331,5.26486,5.18103,5.18103,3595734.0990315,0
+CL.US,D,19940318,000000,5.13926,5.19248,5.13165,5.15072,6698981.1676412,0
+CL.US,D,19940321,000000,5.15072,5.15072,5.10884,5.13165,2885428.4389648,0
+CL.US,D,19940322,000000,5.13926,5.16207,5.12011,5.13165,2871743.3769303,0
+CL.US,D,19940323,000000,4.95679,5.02897,4.93792,4.96824,6730553.1212361,0
+CL.US,D,19940324,000000,4.93792,4.94513,4.82387,4.86535,12814994.693794,0
+CL.US,D,19940325,000000,4.86535,4.90357,4.85409,4.87315,4420738.868907,0
+CL.US,D,19940328,000000,4.8846,4.89566,4.77016,4.83484,4884807.5965278,0
+CL.US,D,19940329,000000,4.81213,4.82387,4.73254,4.77016,4823778.2759975,0
+CL.US,D,19940330,000000,4.77016,4.78171,4.69037,4.73995,5401490.8455635,0
+CL.US,D,19940331,000000,4.7513,4.76305,4.55777,4.73995,4106098.906416,0
+CL.US,D,19940404,000000,4.58808,4.72118,4.58808,4.69037,4009290.7390998,0
+CL.US,D,19940405,000000,4.70944,4.73995,4.67932,4.73254,4036643.6467066,0
+CL.US,D,19940406,000000,4.73254,4.73254,4.66016,4.67932,3276885.2178832,0
+CL.US,D,19940407,000000,4.70203,4.70203,4.63735,4.64901,2578153.0713909,0
+CL.US,D,19940408,000000,4.62985,4.63735,4.58808,4.60684,4294462.1945916,0
+CL.US,D,19940411,000000,4.59953,4.62985,4.57642,4.62985,4153453.2922425,0
+CL.US,D,19940412,000000,4.63735,4.63735,4.58808,4.60684,3914580.9547137,0
+CL.US,D,19940413,000000,4.60684,4.6185,4.55777,4.6185,2676018.5320369,0
+CL.US,D,19940414,000000,4.62985,4.72118,4.60684,4.72118,6662157.1803224,0
+CL.US,D,19940415,000000,4.72118,4.73254,4.66016,4.67932,3300040.3468966,0
+CL.US,D,19940418,000000,4.67152,4.67932,4.62985,4.66016,5265745.1170022,0
+CL.US,D,19940419,000000,4.63735,4.69037,4.6185,4.64901,2613925.8417785,0
+CL.US,D,19940420,000000,4.66016,4.76305,4.64901,4.76305,5515138.7384412,0
+CL.US,D,19940421,000000,4.77016,4.77016,4.72859,4.7513,4053489.4486663,0
+CL.US,D,19940422,000000,4.7513,4.82387,4.73995,4.78171,3832497.9262994,0
+CL.US,D,19940425,000000,4.81213,4.82387,4.76305,4.78171,1917305.2437464,0
+CL.US,D,19940426,000000,4.80078,4.80078,4.77016,4.80078,3004339.5056302,0
+CL.US,D,19940428,000000,4.80078,4.81213,4.7513,4.7513,2415051.3970236,0
+CL.US,D,19940429,000000,4.77016,4.86535,4.76305,4.83484,3382115.2734464,0
+CL.US,D,19940502,000000,4.81213,4.90761,4.77016,4.90761,7354566.8342312,0
+CL.US,D,19940503,000000,4.90761,4.90761,4.78171,4.85409,2618143.8750334,0
+CL.US,D,19940504,000000,4.87315,4.87315,4.76305,4.82387,3801981.2405681,0
+CL.US,D,19940505,000000,4.83484,4.83484,4.67932,4.70944,3577838.0928735,0
+CL.US,D,19940506,000000,4.69037,4.69837,4.64901,4.69837,4068220.6639668,0
+CL.US,D,19940509,000000,4.72118,4.72118,4.58808,4.6185,2696012.921125,0
+CL.US,D,19940510,000000,4.64901,4.66796,4.6185,4.66016,2245623.1791404,0
+CL.US,D,19940511,000000,4.63735,4.66796,4.63735,4.64901,2574994.3569318,0
+CL.US,D,19940512,000000,4.66016,4.72118,4.64901,4.67932,1832063.500873,0
+CL.US,D,19940513,000000,4.69037,4.69837,4.64901,4.64901,2901207.8329973,0
+CL.US,D,19940516,000000,4.6185,4.66796,4.6185,4.66016,2169857.5796444,0
+CL.US,D,19940517,000000,4.66796,4.76305,4.63735,4.7513,2840177.499734,0
+CL.US,D,19940518,000000,4.76305,4.77016,4.67932,4.76305,3935629.5989323,0
+CL.US,D,19940519,000000,4.78171,4.83484,4.76305,4.81213,4677503.1616615,0
+CL.US,D,19940520,000000,4.81213,4.82387,4.78171,4.80078,4545968.3772236,0
+CL.US,D,19940523,000000,4.81213,4.82387,4.76305,4.82387,3578900.4498687,0
+CL.US,D,19940524,000000,4.82387,4.83484,4.78171,4.79326,3523121.1375961,0
+CL.US,D,19940525,000000,4.77016,4.78171,4.76305,4.77016,1980444.0872707,0
+CL.US,D,19940526,000000,4.76305,4.79326,4.76305,4.78171,3154816.4494919,0
+CL.US,D,19940527,000000,4.77016,4.80078,4.76305,4.79326,3547323.4326085,0
+CL.US,D,19940531,000000,4.79326,4.79326,4.69837,4.72118,6864190.3395364,0
+CL.US,D,19940601,000000,4.73995,4.73995,4.67932,4.67932,1934140.9183754,0
+CL.US,D,19940602,000000,4.67932,4.77016,4.67932,4.7513,2613925.8417785,0
+CL.US,D,19940603,000000,4.72118,4.7513,4.72118,4.7513,1954133.2819973,0
+CL.US,D,19940606,000000,4.76305,4.78171,4.73995,4.76305,2338226.4787317,0
+CL.US,D,19940607,000000,4.73995,4.77016,4.70944,4.77016,2306654.5251368,0
+CL.US,D,19940608,000000,4.80078,4.80078,4.72859,4.73995,1638439.0643759,0
+CL.US,D,19940609,000000,4.72859,4.76305,4.72118,4.72859,2852805.2684388,0
+CL.US,D,19940610,000000,4.7513,4.7513,4.67932,4.69837,2168804.3372469,0
+CL.US,D,19940613,000000,4.69037,4.70944,4.6185,4.70944,5451999.8949169,0
+CL.US,D,19940614,000000,4.72118,4.7513,4.70944,4.7513,1679477.0340172,0
+CL.US,D,19940615,000000,4.80078,4.80078,4.69837,4.72859,2819134.9319137,0
+CL.US,D,19940616,000000,4.70944,4.72859,4.69037,4.72118,2901207.8329973,0
+CL.US,D,19940617,000000,4.70944,4.73995,4.67932,4.69037,6082336.1004955,0
+CL.US,D,19940620,000000,4.67932,4.72118,4.64901,4.64901,3285303.0551978,0
+CL.US,D,19940621,000000,4.59569,4.59569,4.46258,4.5235,10337859.721109,0
+CL.US,D,19940622,000000,4.50464,4.51561,4.3903,4.40965,8857260.1700458,0
+CL.US,D,19940623,000000,4.42071,4.48114,4.37134,4.37134,10084254.142813,0
+CL.US,D,19940624,000000,4.34873,4.34873,4.22688,4.31812,6632691.7115224,0
+CL.US,D,19940627,000000,4.28771,4.42071,4.27664,4.40186,4634355.6690261,0
+CL.US,D,19940628,000000,4.37923,4.40186,4.34873,4.3903,6902077.6965834,0
+CL.US,D,19940629,000000,4.3903,4.42071,4.34873,4.37134,3353702.0343105,0
+CL.US,D,19940630,000000,4.3903,4.3903,4.28771,4.30676,3136920.443334,0
+CL.US,D,19940701,000000,4.34873,4.34873,4.29906,4.30676,1856273.8977499,0
+CL.US,D,19940705,000000,4.30676,4.35988,4.25729,4.27664,3993502.2304697,0
+CL.US,D,19940706,000000,4.28771,4.35988,4.27664,4.35988,8091183.2995711,0
+CL.US,D,19940707,000000,4.37134,4.42071,4.37134,4.37923,6347516.2050983,0
+CL.US,D,19940708,000000,4.35988,4.42071,4.34873,4.42071,3798822.526109,0
+CL.US,D,19940711,000000,4.43207,4.45102,4.37923,4.3903,5354134.4342708,0
+CL.US,D,19940712,000000,4.3903,4.40965,4.34873,4.40186,3931418.6548089,0
+CL.US,D,19940713,000000,4.37923,4.40965,4.27664,4.30676,10854543.982878,0
+CL.US,D,19940714,000000,4.32937,4.40186,4.31812,4.37134,7293540.5519001,0
+CL.US,D,19940715,000000,4.37134,4.40965,4.35988,4.37923,4355497.5915203,0
+CL.US,D,19940718,000000,4.37923,4.40965,4.34873,4.3903,5443580.0321361,0
+CL.US,D,19940719,000000,4.38259,4.4053,4.29906,4.32937,3930359.336013,0
+CL.US,D,19940720,000000,4.29906,4.34103,4.29906,4.34103,1976231.1176811,0
+CL.US,D,19940721,000000,4.32937,4.34103,4.11293,4.19667,18137554.13627,0
+CL.US,D,19940722,000000,4.19667,4.31052,4.17346,4.31052,14008303.13904,0
+CL.US,D,19940725,000000,4.28,4.32197,4.28,4.30676,9263452.2151969,0
+CL.US,D,19940726,000000,4.32197,4.37134,4.31052,4.37134,6034979.6892028,0
+CL.US,D,19940727,000000,4.36394,4.37134,4.32197,4.32937,5178396.8893341,0
+CL.US,D,19940728,000000,4.32937,4.4053,4.32197,4.39444,4216593.1484998,0
+CL.US,D,19940729,000000,4.41331,4.43592,4.4053,4.43592,2552899.5594474,0
+CL.US,D,19940801,000000,4.43592,4.43592,4.36394,4.38259,2364533.2330727,0
+CL.US,D,19940802,000000,4.37134,4.38259,4.31052,4.32937,6748447.1019279,0
+CL.US,D,19940803,000000,4.34103,4.34103,4.31052,4.32197,4389170.9662445,0
+CL.US,D,19940804,000000,4.32197,4.36394,4.29906,4.31052,5335189.2366479,0
+CL.US,D,19940805,000000,4.29906,4.34103,4.29906,4.32197,3263203.1940479,0
+CL.US,D,19940808,000000,4.34103,4.37134,4.31052,4.36394,2673913.0599752,0
+CL.US,D,19940809,000000,4.42467,4.46603,4.42467,4.42467,6947327.6230812,0
+CL.US,D,19940810,000000,4.44382,4.51985,4.4053,4.51985,4574377.5654271,0
+CL.US,D,19940811,000000,4.56132,4.59953,4.47778,4.48529,6573761.7866554,0
+CL.US,D,19940812,000000,4.50829,4.58048,4.49654,4.56132,5743487.7665937,0
+CL.US,D,19940815,000000,4.56912,4.56912,4.55007,4.56132,2834912.30048,0
+CL.US,D,19940816,000000,4.56912,4.62194,4.53871,4.59173,4533333.5193872,0
+CL.US,D,19940817,000000,4.61099,4.64091,4.59953,4.64091,7159898.2699343,0
+CL.US,D,19940818,000000,4.62194,4.63409,4.58048,4.63409,4370231.8450199,0
+CL.US,D,19940819,000000,4.63409,4.64091,4.59953,4.63409,3268459.2787041,0
+CL.US,D,19940822,000000,4.63409,4.72484,4.62194,4.72484,4745904.1662405,0
+CL.US,D,19940823,000000,4.74794,4.75516,4.68337,4.68337,5809781.2736448,0
+CL.US,D,19940824,000000,4.70578,4.73629,4.67537,4.73629,7496637.0808422,0
+CL.US,D,19940825,000000,4.71358,4.74794,4.71358,4.74794,4455461.4350964,0
+CL.US,D,19940826,000000,4.75516,4.81963,4.74794,4.80847,3320029.6723194,0
+CL.US,D,19940829,000000,4.81963,4.86149,4.74794,4.80847,5275209.1075827,0
+CL.US,D,19940830,000000,4.81963,4.83128,4.76651,4.77825,3633613.3542139,0
+CL.US,D,19940831,000000,4.77825,4.77825,4.74794,4.75516,4288145.7784064,0
+CL.US,D,19940901,000000,4.76651,4.77825,4.73629,4.77825,5202610.3244102,0
+CL.US,D,19940902,000000,4.76651,4.76651,4.71358,4.71358,3375799.8699943,0
+CL.US,D,19940906,000000,4.73629,4.74794,4.70578,4.70578,1958343.2133877,0
+CL.US,D,19940907,000000,4.70578,4.71358,4.63409,4.63409,3587317.2744501,0
+CL.US,D,19940908,000000,4.63409,4.64091,4.59173,4.59173,4131351.4056265,0
+CL.US,D,19940909,000000,4.55007,4.58048,4.52696,4.58048,3401059.4583363,0
+CL.US,D,19940912,000000,4.59173,4.61099,4.59173,4.61099,2042531.7138637,0
+CL.US,D,19940913,000000,4.59953,4.61099,4.45498,4.45498,5103684.5322353,0
+CL.US,D,19940914,000000,4.52696,4.59953,4.52696,4.59953,6407494.3086974,0
+CL.US,D,19940915,000000,4.61099,4.68337,4.59953,4.66412,5435170.2966862,0
+CL.US,D,19940916,000000,4.63409,4.66412,4.61099,4.66412,7147261.3866319,0
+CL.US,D,19940919,000000,4.66412,4.67537,4.64091,4.64091,2712841.5066226,0
+CL.US,D,19940920,000000,4.63409,4.68337,4.62194,4.62194,5760327.4921551,0
+CL.US,D,19940921,000000,4.64091,4.70578,4.61099,4.69453,5876080.8570943,0
+CL.US,D,19940922,000000,4.70578,4.72484,4.68337,4.69453,2779139.064606,0
+CL.US,D,19940923,000000,4.69453,4.69453,4.64091,4.64091,2578153.0713909,0
+CL.US,D,19940926,000000,4.65285,4.80847,4.65285,4.80847,3973507.8413815,0
+CL.US,D,19940927,000000,4.79712,4.81963,4.74794,4.80847,5654039.1305292,0
+CL.US,D,19940928,000000,4.83888,4.8693,4.83128,4.83888,4853240.7065983,0
+CL.US,D,19940929,000000,4.86149,4.86149,4.76651,4.81963,3231634.2786523,0
+CL.US,D,19940930,000000,4.80847,4.83888,4.76651,4.81963,3257944.0711925,0
+CL.US,D,19941003,000000,4.81963,4.83128,4.77825,4.83128,2057259.8909648,0
+CL.US,D,19941004,000000,4.80847,4.85014,4.79712,4.83888,3454721.1457502,0
+CL.US,D,19941005,000000,4.83888,4.85014,4.77825,4.79712,3132716.588342,0
+CL.US,D,19941006,000000,4.80847,4.80847,4.73629,4.76651,3217949.2166177,0
+CL.US,D,19941007,000000,4.75516,4.77825,4.73629,4.75516,1541631.9097927,0
+CL.US,D,19941010,000000,4.74794,4.80847,4.74794,4.80847,1973072.4032219,0
+CL.US,D,19941011,000000,4.81963,4.97584,4.81963,4.8693,3539960.8631574,0
+CL.US,D,19941012,000000,4.8693,4.91087,4.8693,4.90357,3364222.3054876,0
+CL.US,D,19941013,000000,4.94513,4.987,4.91087,4.94513,5253110.2591658,0
+CL.US,D,19941014,000000,4.93388,4.987,4.86149,4.97584,7733396.8571778,0
+CL.US,D,19941017,000000,4.96409,5.06698,4.96409,5.01722,3960880.0726767,0
+CL.US,D,19941018,000000,5.03647,5.06698,5.00645,5.05938,3447354.525367,0
+CL.US,D,19941019,000000,5.05938,5.08249,5.04042,5.07054,5621422.0364016,0
+CL.US,D,19941020,000000,5.07054,5.09345,4.93388,4.99845,5986570.0355129,0
+CL.US,D,19941021,000000,4.97584,5.05148,4.96824,5.02897,2572889.8976032,0
+CL.US,D,19941024,000000,5.01722,5.05148,4.96824,4.96824,2541321.9949407,0
+CL.US,D,19941025,000000,4.94513,5.00991,4.94513,4.99845,2056206.6485675,0
+CL.US,D,19941026,000000,4.987,4.99845,4.97584,4.99845,4259740.6411353,0
+CL.US,D,19941027,000000,4.99845,5.05938,4.97584,5.05148,4344980.3585425,0
+CL.US,D,19941028,000000,5.05938,5.10105,5.04042,5.05148,3606259.4338739,0
+CL.US,D,19941031,000000,5.08249,5.13531,5.07054,5.08249,3021173.1547931,0
+CL.US,D,19941101,000000,5.08249,5.13531,5.07054,5.12405,3891429.8766326,0
+CL.US,D,19941102,000000,5.12405,5.12405,5.05148,5.09345,3677814.0892466,0
+CL.US,D,19941103,000000,5.08249,5.12405,5.05148,5.07054,2789670.4758468,0
+CL.US,D,19941104,000000,5.09345,5.09345,5.00991,5.01722,2490808.8946551,0
+CL.US,D,19941107,000000,5.02897,5.05938,5.01722,5.05938,1579518.2541065,0
+CL.US,D,19941108,000000,5.05938,5.1127,5.05938,5.10105,3718849.0206887,0
+CL.US,D,19941109,000000,5.14311,5.14311,5.04042,5.08249,3533651.5361039,0
+CL.US,D,19941110,000000,5.09345,5.12405,5.05938,5.08249,2666553.5287234,0
+CL.US,D,19941111,000000,5.04042,5.05938,4.99845,5.05938,3367385.0708789,0
+CL.US,D,19941114,000000,5.07054,5.13531,5.05148,5.1127,1787871.8804379,0
+CL.US,D,19941115,000000,5.1127,5.12405,5.09345,5.1127,2863323.5141497,0
+CL.US,D,19941116,000000,5.10105,5.19604,5.10105,5.18498,2378214.2441749,0
+CL.US,D,19941117,000000,5.18498,5.24975,5.17737,5.238,7292484.2713035,0
+CL.US,D,19941118,000000,5.238,5.238,5.16583,5.19604,4786938.0849495,0
+CL.US,D,19941121,000000,5.19604,5.21915,5.15437,5.16583,3733581.2487222,0
+CL.US,D,19941122,000000,5.13531,5.17737,5.05148,5.07054,3865124.1350248,0
+CL.US,D,19941123,000000,5.05938,5.08249,4.987,5.05938,6741080.4815446,0
+CL.US,D,19941125,000000,5.04042,5.08249,5.02897,5.04042,387248.87299419,0
+CL.US,D,19941128,000000,5.04042,5.05148,4.99845,5.01722,2419257.2774816,0
+CL.US,D,19941129,000000,5.00991,5.01722,4.96824,5.01722,2297183.4454249,0
+CL.US,D,19941130,000000,5.01722,5.04042,5.00991,5.02897,4844818.8183515,0
+CL.US,D,19941201,000000,5.00991,5.00991,4.97584,4.97584,1246979.2472583,0
+CL.US,D,19941202,000000,4.95679,5.00991,4.89211,5.00991,3106408.821268,0
+CL.US,D,19941205,000000,5.00991,5.05938,4.987,5.01722,1522683.6739704,0
+CL.US,D,19941206,000000,5.07054,5.10105,5.05938,5.10105,2497122.272641,0
+CL.US,D,19941207,000000,5.09345,5.13531,5.05938,5.1127,4188178.8966311,0
+CL.US,D,19941208,000000,5.10105,5.15437,5.07054,5.10105,3022226.3971905,0
+CL.US,D,19941209,000000,5.08249,5.09345,5.05938,5.09345,6091808.1929405,0
+CL.US,D,19941212,000000,5.09345,5.22665,5.08249,5.22665,3858806.7061065,0
+CL.US,D,19941213,000000,5.22665,5.30999,5.17737,5.30287,4352337.8643281,0
+CL.US,D,19941214,000000,5.29113,5.38621,5.26842,5.33329,8019626.6187323,0
+CL.US,D,19941215,000000,5.30999,5.33329,5.22665,5.27997,3427360.1362788,0
+CL.US,D,19941216,000000,5.26842,5.36341,5.238,5.36341,10362059.990655,0
+CL.US,D,19941219,000000,5.33329,5.41653,5.33329,5.39382,4089263.2317869,0
+CL.US,D,19941220,000000,5.37496,5.40547,5.36341,5.39382,4885856.7879929,0
+CL.US,D,19941221,000000,5.37496,5.39382,5.27997,5.27997,6839995.1336556,0
+CL.US,D,19941222,000000,5.22665,5.238,5.14311,5.14311,17044216.623732,0
+CL.US,D,19941223,000000,5.20779,5.24975,5.16583,5.238,3082205.5135226,0
+CL.US,D,19941227,000000,5.22665,5.26842,5.22665,5.26842,2629712.3249424,0
+CL.US,D,19941228,000000,5.26842,5.26842,5.19604,5.26101,4409172.4444642,0
+CL.US,D,19941229,000000,5.238,5.30287,5.18498,5.29113,3549429.9174032,0
+CL.US,D,19941230,000000,5.29113,5.33329,5.29113,5.30287,3587317.2744501,0
+CL.US,D,19950103,000000,5.27997,5.30287,5.22665,5.26101,4268159.4911829,0
+CL.US,D,19950104,000000,5.238,5.24975,5.16583,5.19604,6350670.8686251,0
+CL.US,D,19950105,000000,5.16583,5.16583,5.00991,5.02897,8861474.1523684,0
+CL.US,D,19950106,000000,5.02897,5.12405,5.01722,5.01722,6221235.4798505,0
+CL.US,D,19950109,000000,5.02897,5.08249,4.99845,4.99845,8243769.7664269,0
+CL.US,D,19950110,000000,4.97584,4.97584,4.90357,4.92638,7354566.8342312,0
+CL.US,D,19950111,000000,4.89211,4.97584,4.8846,4.97584,6728447.6491743,0
+CL.US,D,19950112,000000,4.987,5.01722,4.91482,5.01722,4261843.0749978,0
+CL.US,D,19950113,000000,5.04042,5.07054,4.97584,5.02897,4290253.2759343,0
+CL.US,D,19950116,000000,5.00991,5.05148,4.987,5.01722,3346335.4139273,0
+CL.US,D,19950117,000000,4.987,4.99845,4.91482,4.99845,3370541.7598719,0
+CL.US,D,19950118,000000,4.99845,4.99845,4.89211,4.91482,3927211.7616178,0
+CL.US,D,19950119,000000,4.92638,4.94899,4.90761,4.93792,2336121.00667,0
+CL.US,D,19950120,000000,4.93792,4.94899,4.89566,4.93792,3588366.4659152,0
+CL.US,D,19950123,000000,4.92638,4.94899,4.89566,4.94899,2423459.1070074,0
+CL.US,D,19950124,000000,4.94899,4.9795,4.92638,4.93792,2558157.6695697,0
+CL.US,D,19950125,000000,4.91867,5.02136,4.8846,4.96063,5195238.6403616,0
+CL.US,D,19950126,000000,4.93792,5.02136,4.93792,4.9795,4651198.4327867,0
+CL.US,D,19950127,000000,5.01376,5.20008,5.01376,5.20008,6526405.3753628,0
+CL.US,D,19950130,000000,5.20008,5.21145,5.09749,5.18103,3784096.374474,0
+CL.US,D,19950131,000000,5.18103,5.29508,5.15842,5.29508,6718977.5821955,0
+CL.US,D,19950201,000000,5.26486,5.27592,5.20779,5.21145,3387374.3963017,0
+CL.US,D,19950202,000000,5.21145,5.27592,5.18103,5.25331,3538908.6334931,0
+CL.US,D,19950203,000000,5.28728,5.31808,5.28728,5.31808,8161693.8271441,0
+CL.US,D,19950206,000000,5.30623,5.3712,5.29508,5.34829,6410650.9976904,0
+CL.US,D,19950207,000000,5.35975,5.41288,5.35975,5.40142,4033491.0086459,0
+CL.US,D,19950208,000000,5.40142,5.45474,5.39027,5.41288,4465990.820871,0
+CL.US,D,19950209,000000,5.40142,5.41288,5.29508,5.30623,5019511.2227555,0
+CL.US,D,19950210,000000,5.30623,5.30623,5.19248,5.25331,2794923.5223038,0
+CL.US,D,19950213,000000,5.26486,5.30623,5.26486,5.30623,3979825.2702997,0
+CL.US,D,19950214,000000,5.30623,5.30623,5.2228,5.2228,3404213.10913,0
+CL.US,D,19950215,000000,5.2228,5.30623,5.21145,5.29508,5928697.4039755,0
+CL.US,D,19950216,000000,5.30623,5.30623,5.2457,5.25331,6052865.5680301,0
+CL.US,D,19950217,000000,5.25331,5.27592,5.21145,5.21145,3870386.2960794,0
+CL.US,D,19950221,000000,5.2228,5.30623,5.20008,5.26486,4338655.8404928,0
+CL.US,D,19950222,000000,5.26486,5.26486,5.21145,5.2228,3813559.8178079,0
+CL.US,D,19950223,000000,5.2457,5.34829,5.23445,5.29508,7148317.6672285,0
+CL.US,D,19950224,000000,5.27592,5.47725,5.27592,5.4661,4870071.317562,0
+CL.US,D,19950227,000000,5.42453,5.45474,5.3712,5.43154,4213434.4340408,0
+CL.US,D,19950228,000000,5.45474,5.50806,5.42453,5.43154,6429591.131648,0
+CL.US,D,19950301,000000,5.43154,5.4661,5.3712,5.3712,2918043.5076263,0
+CL.US,D,19950302,000000,5.35975,5.41288,5.29508,5.40142,5001609.1401991,0
+CL.US,D,19950303,000000,5.39027,5.4661,5.39027,5.43154,2221420.8841281,0
+CL.US,D,19950306,000000,5.40142,5.44359,5.39027,5.44359,4249213.2808268,0
+CL.US,D,19950307,000000,5.45474,5.47725,5.32904,5.3712,7477685.8068207,0
+CL.US,D,19950308,000000,5.3712,5.38237,5.28728,5.28728,5007930.6200496,0
+CL.US,D,19950309,000000,5.28728,5.31808,5.26486,5.28728,4998453.4639392,0
+CL.US,D,19950310,000000,5.30623,5.3405,5.27592,5.30623,8226936.117264,0
+CL.US,D,19950313,000000,5.34829,5.40142,5.32904,5.35975,9320279.7062014,0
+CL.US,D,19950314,000000,5.39027,5.50806,5.38237,5.48486,10635664.008971,0
+CL.US,D,19950315,000000,5.48486,5.5918,5.48486,5.49642,9083515.8789335,0
+CL.US,D,19950316,000000,5.48486,5.65627,5.48486,5.5918,7982796.5550152,0
+CL.US,D,19950317,000000,5.57995,5.63328,5.56109,5.61441,13247492.480553,0
+CL.US,D,19950320,000000,5.60306,5.62192,5.54954,5.60306,4326032.1227202,0
+CL.US,D,19950321,000000,5.60306,5.65627,5.60306,5.62192,6747390.8213313,0
+CL.US,D,19950322,000000,5.61441,5.67484,5.61441,5.65627,4490190.0776842,0
+CL.US,D,19950323,000000,5.66408,5.7172,5.65627,5.7172,4231321.3256011,0
+CL.US,D,19950324,000000,5.7172,5.7172,5.67484,5.70555,3446303.3084357,0
+CL.US,D,19950327,000000,5.73932,5.73932,5.63328,5.67484,2821229.2639117,0
+CL.US,D,19950328,000000,5.66408,5.70555,5.61441,5.70555,2955925.8010078,0
+CL.US,D,19950329,000000,5.69835,5.73932,5.61441,5.62192,6829473.8497455,0
+CL.US,D,19950330,000000,5.64463,5.64463,5.52703,5.53848,3987189.8652169,0
+CL.US,D,19950331,000000,5.47725,5.56109,5.47725,5.56109,5928697.4039755,0
+CL.US,D,19950403,000000,5.49642,5.57995,5.4661,5.57995,6228609.1893653,0
+CL.US,D,19950404,000000,5.56859,5.70555,5.56859,5.70555,6239125.40961,0
+CL.US,D,19950405,000000,5.70555,5.73932,5.6864,5.73932,4464935.5530075,0
+CL.US,D,19950406,000000,5.7172,5.75147,5.67484,5.73932,2754941.833259,0
+CL.US,D,19950407,000000,5.73932,5.75848,5.69835,5.75147,2647607.3183673,0
+CL.US,D,19950410,000000,5.72836,5.73932,5.69835,5.69835,2297183.4454249,0
+CL.US,D,19950411,000000,5.6864,5.7172,5.67484,5.6864,3879851.2993928,0
+CL.US,D,19950412,000000,5.67484,5.73932,5.65627,5.72836,2995921.6683156,0
+CL.US,D,19950413,000000,5.72836,5.75848,5.63328,5.63328,3114829.6967817,0
+CL.US,D,19950417,000000,5.6864,5.75147,5.6864,5.7172,4537550.5399091,0
+CL.US,D,19950418,000000,5.72836,5.82345,5.72836,5.75848,5757167.7649629,0
+CL.US,D,19950419,000000,5.76272,5.86887,5.76272,5.86887,4444944.2021186,0
+CL.US,D,19950420,000000,5.85752,5.89928,5.79294,5.85752,4308147.2566261,0
+CL.US,D,19950421,000000,5.86887,5.96405,5.85752,5.92249,7867043.1900758,0
+CL.US,D,19950424,000000,5.9528,5.97522,5.91064,5.97522,4616471.8156651,0
+CL.US,D,19950425,000000,5.97522,5.97522,5.89928,5.93374,4613317.1521383,0
+CL.US,D,19950426,000000,5.94125,5.94125,5.80439,5.83865,3740948.8818386,0
+CL.US,D,19950427,000000,5.86887,5.93374,5.84616,5.93374,2976974.4452265,0
+CL.US,D,19950428,000000,5.93374,5.9528,5.84616,5.9528,2853851.4217047,0
+CL.US,D,19950501,000000,5.93374,5.93374,5.83865,5.86887,3277932.3838822,0
+CL.US,D,19950502,000000,5.85752,5.85752,5.79294,5.84616,1995170.2389057,0
+CL.US,D,19950503,000000,5.86887,6.05925,5.85752,6.04779,4465990.820871,0
+CL.US,D,19950504,000000,6.08156,6.14298,6.01748,6.11257,5095267.7076539,0
+CL.US,D,19950505,000000,6.14298,6.14298,6.0706,6.10091,2189842.8541348,0
+CL.US,D,19950508,000000,6.13499,6.18821,6.08156,6.17675,2200368.1889772,0
+CL.US,D,19950509,000000,6.23037,6.24913,6.17675,6.20726,3293716.84158,0
+CL.US,D,19950510,000000,6.20726,6.24143,6.17675,6.19601,3015907.9555392,0
+CL.US,D,19950511,000000,6.17675,6.17675,6.11257,6.13499,2668651.9116536,0
+CL.US,D,19950512,000000,6.10091,6.13499,6.00603,6.04009,5141570.8765492,0
+CL.US,D,19950515,000000,6.02864,6.20726,6.02864,6.14298,4415480.7587847,0
+CL.US,D,19950516,000000,6.1657,6.1657,6.11257,6.14298,2059363.3375604,0
+CL.US,D,19950517,000000,6.12353,6.13499,6.04779,6.05925,2920149.9924211,0
+CL.US,D,19950518,000000,6.05925,6.0706,6.02864,6.04779,4315506.7878778,0
+CL.US,D,19950519,000000,6.05925,6.11257,6.04779,6.08937,6363294.5863978,0
+CL.US,D,19950522,000000,6.10091,6.13499,6.05925,6.08156,2504495.9821558,0
+CL.US,D,19950523,000000,6.08937,6.14298,6.0706,6.11257,5679299.7316043,0
+CL.US,D,19950524,000000,6.14298,6.21872,6.13499,6.18821,6563237.4645461,0
+CL.US,D,19950525,000000,6.18821,6.31371,6.17675,6.24143,3549429.9174032,0
+CL.US,D,19950526,000000,6.23037,6.35567,6.21872,6.31371,5417276.3159944,0
+CL.US,D,19950530,000000,6.33652,6.39734,6.33652,6.37828,4030335.3323861,0
+CL.US,D,19950531,000000,6.38954,6.52679,6.34412,6.52679,4485986.2226923,0
+CL.US,D,19950601,000000,6.50389,6.557,6.48493,6.50389,10713532.042329,0
+CL.US,D,19950602,000000,6.48493,6.53805,6.35567,6.40869,7681834.5654271,0
+CL.US,D,19950605,000000,6.43121,6.43121,6.33652,6.38954,2983290.8614116,0
+CL.US,D,19950606,000000,6.34412,6.38954,6.32516,6.38954,3580997.8200658,0
+CL.US,D,19950607,000000,6.38954,6.42054,6.35567,6.39734,2389789.7832154,0
+CL.US,D,19950608,000000,6.39734,6.45077,6.38954,6.43941,2198271.8315131,0
+CL.US,D,19950609,000000,6.39734,6.40869,6.33652,6.36723,3341079.329271,0
+CL.US,D,19950612,000000,6.35567,6.43121,6.32516,6.42054,2522382.8737161,0
+CL.US,D,19950613,000000,6.43121,6.43941,6.39734,6.42054,2209850.4087529,0
+CL.US,D,19950614,000000,6.42054,6.42054,6.38954,6.39734,1940454.2963613,0
+CL.US,D,19950615,000000,6.40869,6.51504,6.40869,6.50389,6629530.9715971,0
+CL.US,D,19950616,000000,6.51504,6.52679,6.49243,6.52679,6334890.4618596,0
+CL.US,D,19950619,000000,6.52679,6.557,6.51504,6.52679,3211639.8895641,0
+CL.US,D,19950620,000000,6.52679,6.54565,6.30235,6.31371,13963054.225275,0
+CL.US,D,19950621,000000,6.30235,6.35567,6.28329,6.30235,10698801.839762,0
+CL.US,D,19950622,000000,6.31371,6.39734,6.31371,6.39734,8507899.6668316,0
+CL.US,D,19950623,000000,6.38954,6.38954,6.30235,6.34412,3461038.5746685,0
+CL.US,D,19950626,000000,6.31371,6.38954,6.31371,6.37828,2795975.7519681,0
+CL.US,D,19950627,000000,6.37828,6.39734,6.31371,6.31371,3888276.2258389,0
+CL.US,D,19950628,000000,6.28329,6.30235,6.23037,6.27165,4779575.5154986,0
+CL.US,D,19950629,000000,6.27165,6.28329,6.20726,6.23037,2526585.7159749,0
+CL.US,D,19950630,000000,6.23037,6.27165,6.18821,6.19601,2428720.255329,0
+CL.US,D,19950703,000000,6.18821,6.18821,6.14298,6.17675,1129124.4611896,0
+CL.US,D,19950705,000000,6.17675,6.20726,6.12353,6.15384,2927515.6000713,0
+CL.US,D,19950706,000000,6.17675,6.17675,5.97522,5.98686,8767823.6867782,0
+CL.US,D,19950707,000000,5.98686,6.10091,5.97522,6.08156,11604835.382921,0
+CL.US,D,19950710,000000,6.13499,6.24143,6.12353,6.18821,7907032.9809852,0
+CL.US,D,19950711,000000,6.20726,6.20726,6.17675,6.19601,2603407.5960676,0
+CL.US,D,19950712,000000,6.17675,6.18821,6.08156,6.1657,4068220.6639668,0
+CL.US,D,19950713,000000,6.1657,6.17675,6.11257,6.11257,3386319.1284382,0
+CL.US,D,19950714,000000,5.67908,5.80439,5.63702,5.78533,32356324.475568,0
+CL.US,D,19950717,000000,5.80439,5.82711,5.77358,5.81565,11711121.719081,0
+CL.US,D,19950718,000000,5.79294,5.79294,5.64463,5.75147,11819503.399972,0
+CL.US,D,19950719,000000,5.72056,5.72056,5.64463,5.67908,8595241.8181013,0
+CL.US,D,19950720,000000,5.69835,5.74337,5.64463,5.69005,6577962.603448,0
+CL.US,D,19950721,000000,5.7093,5.72836,5.65213,5.7172,10273672.698853,0
+CL.US,D,19950724,000000,5.7172,5.78188,5.68304,5.78188,7163049.8952619,0
+CL.US,D,19950725,000000,5.78188,5.80439,5.73932,5.75147,6394869.5781918,0
+CL.US,D,19950726,000000,5.80439,5.87687,5.77013,5.82345,24128331.064974,0
+CL.US,D,19950727,000000,5.83481,5.92249,5.83481,5.88822,11227061.640571,0
+CL.US,D,19950728,000000,5.89928,5.98302,5.89928,5.94125,9269775.7205135,0
+CL.US,D,19950731,000000,5.96405,6.04779,5.9528,5.97522,7573451.8718033,0
+CL.US,D,19950801,000000,6.00603,6.02864,5.96405,6.01748,4990040.6902901,0
+CL.US,D,19950802,000000,6.04009,6.10091,6.02864,6.04779,5734020.7378141,0
+CL.US,D,19950803,000000,6.04779,6.0706,5.99428,6.01748,3956670.1412864,0
+CL.US,D,19950804,000000,6.01748,6.04779,5.98302,6.01748,6502204.0930835,0
+CL.US,D,19950807,000000,6.00603,6.00603,5.96405,5.96405,4053489.4486663,0
+CL.US,D,19950808,000000,5.9528,5.9528,5.85752,5.85752,7462960.6679187,0
+CL.US,D,19950809,000000,5.86887,5.92249,5.85752,5.89928,6566390.1026067,0
+CL.US,D,19950810,000000,5.88822,5.89928,5.85752,5.85752,3531543.0258429,0
+CL.US,D,19950811,000000,5.85752,5.87687,5.81565,5.82345,3878802.1079278,0
+CL.US,D,19950814,000000,5.83481,5.88822,5.83481,5.88822,2363485.0543407,0
+CL.US,D,19950815,000000,5.87687,5.88822,5.81565,5.85752,3209536.4429686,0
+CL.US,D,19950816,000000,5.84616,5.84616,5.73932,5.78188,6201241.0907624,0
+CL.US,D,19950817,000000,5.79294,5.79294,5.73932,5.76272,2107771.9785174,0
+CL.US,D,19950818,000000,5.76272,5.77013,5.69835,5.69835,4791153.0800053,0
+CL.US,D,19950821,000000,5.73932,5.77013,5.72836,5.73932,4468092.2420005,0
+CL.US,D,19950822,000000,5.73932,5.82345,5.73932,5.82345,5141570.8765492,0
+CL.US,D,19950823,000000,5.88822,5.88822,5.80439,5.81565,2981185.3893499,0
+CL.US,D,19950824,000000,5.81565,5.82345,5.76272,5.78188,3469457.424716,0
+CL.US,D,19950825,000000,5.75147,5.76272,5.7093,5.7093,3796726.168645,0
+CL.US,D,19950828,000000,5.7172,5.77013,5.66408,5.73932,7126217.8060787,0
+CL.US,D,19950829,000000,5.75147,5.77013,5.7172,5.77013,2930673.3017973,0
+CL.US,D,19950830,000000,5.77013,5.77013,5.72836,5.76272,2786509.7359216,0
+CL.US,D,19950831,000000,5.76272,5.80439,5.73932,5.80439,1883628.8308229,0
+CL.US,D,19950901,000000,5.83481,5.88822,5.81565,5.84616,2323491.212499,0
+CL.US,D,19950905,000000,5.86887,5.89928,5.85752,5.88822,2868587.7006705,0
+CL.US,D,19950906,000000,5.88822,5.88822,5.83481,5.86887,4777476.1198353,0
+CL.US,D,19950907,000000,5.86887,5.88822,5.83481,5.84616,2758098.5222519,0
+CL.US,D,19950908,000000,5.84616,5.88822,5.82345,5.88822,2159335.2830012,0
+CL.US,D,19950911,000000,5.86887,5.9528,5.86887,5.92249,3808296.6440202,0
+CL.US,D,19950912,000000,5.92249,5.9297,5.84616,5.92249,2807552.3037417,0
+CL.US,D,19950913,000000,5.92249,6.12353,5.89928,6.0706,4774316.3926432,0
+CL.US,D,19950914,000000,6.0706,6.23037,6.0706,6.18821,4054533.5764661,0
+CL.US,D,19950915,000000,6.18821,6.18821,6.08156,6.10091,9744357.6301797,0
+CL.US,D,19950918,000000,6.04009,6.05925,5.94125,6.05925,4263945.5088603,0
+CL.US,D,19950919,000000,6.08156,6.13499,6.04779,6.12353,2516071.5211963,0
+CL.US,D,19950920,000000,5.56859,5.73932,5.48486,5.72836,61840903.548739,0
+CL.US,D,19950921,000000,5.7172,5.78188,5.69835,5.73932,26442362.337825,0
+CL.US,D,19950922,000000,5.69835,5.7093,5.66408,5.67484,14125110.75911,0
+CL.US,D,19950925,000000,5.6864,5.69835,5.64463,5.67484,5788734.6548924,0
+CL.US,D,19950926,000000,5.65213,5.66408,5.5918,5.61065,9994810.5704145,0
+CL.US,D,19950927,000000,5.5918,5.67484,5.5918,5.62192,7486106.6823345,0
+CL.US,D,19950928,000000,5.61065,5.6864,5.59881,5.67484,6409605.8571576,0
+CL.US,D,19950929,000000,5.7172,5.72836,5.65213,5.6864,8445816.0911708,0
+CL.US,D,19951002,000000,5.69835,5.69835,5.64463,5.64463,5504614.4163318,0
+CL.US,D,19951003,000000,5.64463,5.69835,5.64463,5.67484,4483878.7251645,0
+CL.US,D,19951004,000000,5.67484,5.7172,5.63328,5.7093,7197776.5123836,0
+CL.US,D,19951005,000000,5.72836,5.79294,5.72836,5.77013,5299415.4535273,0
+CL.US,D,19951006,000000,5.80439,5.82345,5.78188,5.78188,3775678.5371595,0
+CL.US,D,19951009,000000,5.79294,5.80439,5.76272,5.80439,1497435.2256922,0
+CL.US,D,19951010,000000,5.77013,5.80439,5.75147,5.79294,4121890.4532454,0
+CL.US,D,19951011,000000,5.80439,5.80439,5.75147,5.78188,3555738.2317237,0
+CL.US,D,19951012,000000,5.79294,5.80439,5.7172,5.73932,6103378.6683157,0
+CL.US,D,19951013,000000,5.76272,5.76272,5.72836,5.73932,6362242.3567334,0
+CL.US,D,19951016,000000,5.7172,5.73932,5.6864,5.6864,4502824.9355206,0
+CL.US,D,19951017,000000,5.7172,5.75147,5.6864,5.69835,4690132.9558325,0
+CL.US,D,19951018,000000,5.7093,5.80439,5.7093,5.79294,3534700.727569,0
+CL.US,D,19951019,000000,5.82345,6.01748,5.82345,6.00603,9741199.9284537,0
+CL.US,D,19951020,000000,5.98302,6.0706,5.98302,5.99428,8983539.8825606,0
+CL.US,D,19951023,000000,6.01323,6.06656,5.96001,6.03624,4867965.8455003,0
+CL.US,D,19951024,000000,6.05925,6.17675,6.03624,6.13143,3174803.7494485,0
+CL.US,D,19951025,000000,6.13143,6.13143,6.01323,6.10091,3790406.7142606,0
+CL.US,D,19951026,000000,6.0783,6.08937,5.97176,6.03624,4502824.9355206,0
+CL.US,D,19951027,000000,5.94885,5.99428,5.91844,5.9297,4550171.2194824,0
+CL.US,D,19951030,000000,5.90728,5.97176,5.89554,5.96001,2863323.5141497,0
+CL.US,D,19951031,000000,5.97176,6.03624,5.94885,5.94885,3493657.6942622,0
+CL.US,D,19951101,000000,5.94885,6.00207,5.9375,6.00207,3082205.5135226,0
+CL.US,D,19951102,000000,6.01323,6.03624,5.94885,5.96001,4761686.5984722,0
+CL.US,D,19951103,000000,5.97176,6.06656,5.97176,6.05925,3498917.8298507,0
+CL.US,D,19951106,000000,6.06656,6.11257,5.98302,5.98302,4120834.1726487,0
+CL.US,D,19951107,000000,6.00207,6.01323,5.89554,5.90728,4257629.0926752,0
+CL.US,D,19951108,000000,5.89554,5.9297,5.86512,5.90728,4434415.829077,0
+CL.US,D,19951109,000000,5.89554,5.9297,5.86512,5.91844,3272681.3628913,0
+CL.US,D,19951110,000000,5.90728,5.9375,5.89554,5.9375,3126402.1976231,0
+CL.US,D,19951113,000000,5.9375,5.9375,5.89554,5.9297,3119034.5645067,0
+CL.US,D,19951114,000000,5.91844,6.00207,5.91844,5.9375,4215538.8933695,0
+CL.US,D,19951115,000000,5.9375,6.0783,5.91844,6.05925,4563853.2433178,0
+CL.US,D,19951116,000000,6.14298,6.20726,6.10091,6.18455,9233987.7591299,0
+CL.US,D,19951117,000000,6.1657,6.17675,6.10091,6.15384,6165465.2821757,0
+CL.US,D,19951120,000000,6.15384,6.23037,6.12353,6.13143,8406871.4407942,0
+CL.US,D,19951121,000000,6.11257,6.15384,6.0783,6.08937,5948686.7293983,0
+CL.US,D,19951122,000000,6.10091,6.10091,6.04779,6.05925,8689943.5006227,0
+CL.US,D,19951124,000000,6.0783,6.0783,6.03624,6.04779,796598.61987129,0
+CL.US,D,19951127,000000,6.10091,6.13143,6.06656,6.11257,4500717.4379927,0
+CL.US,D,19951128,000000,6.12353,6.20726,6.05925,6.20726,3523121.1375961,0
+CL.US,D,19951129,000000,6.18455,6.24913,6.10091,6.24913,3065365.7879613,0
+CL.US,D,19951130,000000,6.40119,6.40119,6.26058,6.29494,7241975.2219502,0
+CL.US,D,19951201,000000,6.3061,6.3061,6.20726,6.24913,1869947.8197206,0
+CL.US,D,19951204,000000,6.26058,6.26058,6.20726,6.26058,2583413.2069794,0
+CL.US,D,19951205,000000,6.27165,6.33652,6.24143,6.3061,7065184.434616,0
+CL.US,D,19951206,000000,6.31371,6.40119,6.31371,6.35923,6341199.7889132,0
+CL.US,D,19951207,000000,6.44296,6.44296,6.35923,6.38954,6329624.2498727,0
+CL.US,D,19951208,000000,6.4239,6.4239,6.35923,6.37828,3088520.9169747,0
+CL.US,D,19951211,000000,6.35923,6.4239,6.29494,6.4239,3840920.8272794,0
+CL.US,D,19951212,000000,6.40119,6.44296,6.40119,6.43121,3206381.7794418,0
+CL.US,D,19951213,000000,6.43121,6.44296,6.37828,6.43121,3959830.8812115,0
+CL.US,D,19951214,000000,6.45451,6.60678,6.43121,6.56096,7109382.1314496,0
+CL.US,D,19951215,000000,6.56096,6.56096,6.44296,6.44296,10182118.590726,0
+CL.US,D,19951218,000000,6.33652,6.43121,6.23037,6.28329,6700037.4482378,0
+CL.US,D,19951219,000000,6.23037,6.3061,6.23037,6.24913,5964474.2252953,0
+CL.US,D,19951220,000000,6.23037,6.24913,6.12353,6.12353,4812198.6860246,0
+CL.US,D,19951221,000000,6.12353,6.1657,6.08937,6.10091,3606259.4338739,0
+CL.US,D,19951222,000000,6.06656,6.14298,5.91844,5.9297,5382547.6734067,0
+CL.US,D,19951226,000000,5.96001,6.08937,5.94885,6.06656,2647607.3183673,0
+CL.US,D,19951227,000000,6.0783,6.11257,6.05925,6.0783,3298980.0153677,0
+CL.US,D,19951228,000000,6.0783,6.0783,5.99428,6.01323,2527638.9583723,0
+CL.US,D,19951229,000000,6.01323,6.03624,5.99428,6.03624,1771028.1039442,0
+CL.US,D,19960102,000000,6.01323,6.12353,6.00207,6.08937,3816716.5068008,0
+CL.US,D,19960103,000000,6.13143,6.20726,6.13143,6.19601,6163356.7719147,0
+CL.US,D,19960104,000000,6.27165,6.32516,6.20726,6.26058,4905853.2025472,0
+CL.US,D,19960105,000000,6.18455,6.18455,6.01323,6.14298,6660052.7209938,0
+CL.US,D,19960108,000000,6.15384,6.18455,6.14298,6.18455,1088084.4660821,0
+CL.US,D,19960109,000000,6.1657,6.19601,6.08937,6.1657,5615103.5947504,0
+CL.US,D,19960110,000000,6.05925,6.05925,5.91844,5.91844,6327519.790544,0
+CL.US,D,19960111,000000,5.97176,5.99428,5.9297,5.96001,2533949.2981589,0
+CL.US,D,19960112,000000,5.96001,6.02498,5.91844,6.01323,3838817.3806837,0
+CL.US,D,19960115,000000,5.99428,6.02498,5.98302,6.01323,2005693.5482819,0
+CL.US,D,19960116,000000,6.03624,6.11257,6.01323,6.0783,3575738.6972104,0
+CL.US,D,19960117,000000,6.10091,6.11257,5.99428,6.00207,4085052.2876636,0
+CL.US,D,19960118,000000,6.01323,6.1657,6.01323,6.14298,3434731.8203275,0
+CL.US,D,19960119,000000,6.11257,6.13143,6.06656,6.11257,3849336.6391276,0
+CL.US,D,19960122,000000,6.12353,6.1657,6.06656,6.13143,2340327.8998611,0
+CL.US,D,19960123,000000,6.13143,6.27165,6.13143,6.23797,3577838.0928735,0
+CL.US,D,19960124,000000,6.18455,6.24913,6.14298,6.14298,3867223.5306879,0
+CL.US,D,19960125,000000,6.14298,6.21506,6.04394,6.16164,3867223.5306879,0
+CL.US,D,19960126,000000,6.1732,6.18455,6.16164,6.1732,2049889.2196493,0
+CL.US,D,19960129,000000,6.18455,6.20726,6.1732,6.20726,3526275.8011229,0
+CL.US,D,19960130,000000,6.20726,6.30235,6.20726,6.30235,4341814.5549519,0
+CL.US,D,19960131,000000,6.31371,6.40119,6.30235,6.40119,5453056.1755134,0
+CL.US,D,19960201,000000,6.38954,6.38954,6.31371,6.33652,2638127.1240577,0
+CL.US,D,19960202,000000,6.31371,6.31371,6.22613,6.27984,2804397.6402149,0
+CL.US,D,19960205,000000,6.22613,6.26058,6.11978,6.23797,5517245.2232359,0
+CL.US,D,19960206,000000,6.22613,6.34787,6.18455,6.31371,4036643.6467066,0
+CL.US,D,19960207,000000,6.30235,6.37828,6.27165,6.291,3916681.36311,0
+CL.US,D,19960208,000000,6.40119,6.70117,6.38954,6.58357,12851815.642913,0
+CL.US,D,19960209,000000,6.58357,6.92947,6.56096,6.89905,13848357.140933,0
+CL.US,D,19960212,000000,6.81157,6.82302,6.67095,6.75884,8084868.9088522,0
+CL.US,D,19960213,000000,6.75884,6.83487,6.73544,6.83487,8036466.3442936,0
+CL.US,D,19960214,000000,6.80041,6.81157,6.72438,6.74689,4502824.9355206,0
+CL.US,D,19960215,000000,6.76585,6.82302,6.74689,6.75884,4370231.8450199,0
+CL.US,D,19960216,000000,6.74689,6.86508,6.73544,6.84189,7829157.8584951,0
+CL.US,D,19960220,000000,6.78896,6.82302,6.75884,6.76585,4040860.6672285,0
+CL.US,D,19960221,000000,6.75884,6.83487,6.75884,6.78896,3291615.4204506,0
+CL.US,D,19960222,000000,6.81157,6.87624,6.76585,6.82302,5253110.2591658,0
+CL.US,D,19960223,000000,6.83487,6.90686,6.80041,6.84189,3985083.3804221,0
+CL.US,D,19960226,000000,6.82302,6.86508,6.78896,6.78896,2477126.8708198,0
+CL.US,D,19960227,000000,6.78896,6.81157,6.75884,6.75884,3651507.3349057,0
+CL.US,D,19960228,000000,6.7775,6.7775,6.73544,6.75884,5704558.3072132,0
+CL.US,D,19960229,000000,6.72438,6.89905,6.71303,6.76585,5797152.4922068,0
+CL.US,D,19960301,000000,6.91811,7.23349,6.88789,7.18047,11797405.564289,0
+CL.US,D,19960304,000000,7.18047,7.2641,7.1234,7.14611,5585645.2150817,0
+CL.US,D,19960305,000000,6.97519,7.04716,6.96373,7.03976,4920589.481513,0
+CL.US,D,19960306,000000,7.03976,7.09298,6.95228,6.96373,3426311.9575467,0
+CL.US,D,19960307,000000,6.94102,6.96373,6.91811,6.96373,3763047.7302554,0
+CL.US,D,19960308,000000,6.74689,6.91811,6.74689,6.89905,6855775.5404211,0
+CL.US,D,19960311,000000,6.87624,6.92947,6.78896,6.88789,8162736.9422108,0
+CL.US,D,19960312,000000,6.86508,6.99404,6.86508,6.96373,3841965.9678122,0
+CL.US,D,19960313,000000,6.94102,6.96373,6.89905,6.95228,2003592.1271524,0
+CL.US,D,19960314,000000,6.92947,6.92947,6.80041,6.81157,7229346.4405123,0
+CL.US,D,19960315,000000,6.81157,6.86508,6.7775,6.84189,3669393.2137328,0
+CL.US,D,19960318,000000,6.85373,6.90686,6.81157,6.89905,4205015.5839932,0
+CL.US,D,19960319,000000,6.91811,6.97519,6.84189,6.92947,4490190.0776842,0
+CL.US,D,19960320,000000,6.87624,6.99404,6.84189,6.95228,5062647.5753271,0
+CL.US,D,19960321,000000,6.92947,6.95228,6.87624,6.91811,2081465.2241764,0
+CL.US,D,19960322,000000,6.90686,6.99404,6.90686,6.97519,2341387.2186569,0
+CL.US,D,19960325,000000,6.99404,7.02831,6.84189,6.88789,3909316.7681929,0
+CL.US,D,19960326,000000,6.85373,6.96373,6.84189,6.91811,5359397.6080586,0
+CL.US,D,19960327,000000,6.91811,6.91811,6.78896,6.83487,3405263.3133281,0
+CL.US,D,19960328,000000,6.78896,6.78896,6.73544,6.75884,5960265.306638,0
+CL.US,D,19960329,000000,6.74689,6.74689,6.72438,6.73544,5723497.4284378,0
+CL.US,D,19960401,000000,6.73544,6.83487,6.73544,6.7775,3164283.4782715,0
+CL.US,D,19960402,000000,6.75884,6.76585,6.67095,6.71303,3232687.5210497,0
+CL.US,D,19960403,000000,6.71303,6.74689,6.69396,6.74689,2999071.2681771,0
+CL.US,D,19960404,000000,6.74689,6.86508,6.74689,6.84189,3276885.2178832,0
+CL.US,D,19960408,000000,6.74689,6.74689,6.65931,6.70117,3751475.2294141,0
+CL.US,D,19960409,000000,6.72438,6.73544,6.64834,6.67095,4220797.0034918,0
+CL.US,D,19960410,000000,6.67095,6.67095,6.50764,6.5189,6146526.1609511,0
+CL.US,D,19960411,000000,6.5189,6.55336,6.40119,6.54171,4988986.4351596,0
+CL.US,D,19960412,000000,6.54171,6.60678,6.50764,6.60678,2036219.3486109,0
+CL.US,D,19960415,000000,6.60678,6.62909,6.53035,6.59502,1874154.7129117,0
+CL.US,D,19960416,000000,6.60678,6.69396,6.57212,6.65931,2288762.5699112,0
+CL.US,D,19960417,000000,6.65931,6.68231,6.56096,6.56096,8577354.926541,0
+CL.US,D,19960418,000000,6.57212,6.65931,6.55336,6.65931,4447050.6869134,0
+CL.US,D,19960419,000000,6.62909,6.65931,6.59502,6.60678,3598891.8007576,0
+CL.US,D,19960422,000000,6.63709,6.70117,6.62909,6.70117,2743361.2305531,0
+CL.US,D,19960423,000000,6.69012,6.72043,6.65575,6.66731,4447050.6869134,0
+CL.US,D,19960424,000000,6.67876,6.69012,6.57981,6.59157,2260355.4071739,0
+CL.US,D,19960425,000000,6.59157,6.65575,6.56827,6.65575,2236154.1248946,0
+CL.US,D,19960426,000000,6.70117,6.72043,6.62543,6.63709,1674218.9238949,0
+CL.US,D,19960429,000000,6.61379,6.67876,6.57981,6.59157,1733146.8232958,0
+CL.US,D,19960430,000000,6.62543,6.67876,6.57981,6.66731,1433239.0888382,0
+CL.US,D,19960501,000000,6.6443,6.72043,6.62543,6.63709,2473973.2200261,0
+CL.US,D,19960502,000000,6.56827,6.61379,6.47367,6.59157,3226369.0793984,0
+CL.US,D,19960503,000000,6.59157,6.67876,6.59157,6.63709,5618263.3219425,0
+CL.US,D,19960506,000000,6.67876,6.69012,6.51504,6.59157,3409467.1683201,0
+CL.US,D,19960507,000000,6.56827,6.63709,6.54941,6.63709,2106716.7106539,0
+CL.US,D,19960508,000000,6.62543,6.74344,6.54941,6.73178,4276571.252099,0
+CL.US,D,19960509,000000,6.70117,6.76585,6.69012,6.76585,2837016.7598087,0
+CL.US,D,19960510,000000,6.83062,6.86508,6.73178,6.84189,3010652.8836161,0
+CL.US,D,19960513,000000,6.85373,6.94102,6.84189,6.92947,2669701.1031187,0
+CL.US,D,19960514,000000,6.94102,7.01705,6.94102,6.97153,3818819.9533964,0
+CL.US,D,19960515,000000,6.95998,6.97153,6.90686,6.94102,4280783.2089554,0
+CL.US,D,19960516,000000,6.91811,6.97153,6.85373,6.85373,6183353.186469,0
+CL.US,D,19960517,000000,6.87624,6.91811,6.84189,6.8952,3119034.5645067,0
+CL.US,D,19960520,000000,6.8952,6.90686,6.85373,6.88385,2913839.6526345,0
+CL.US,D,19960521,000000,6.90686,6.90686,6.81946,6.8952,4222903.4882866,0
+CL.US,D,19960522,000000,6.8952,6.98279,6.88385,6.95228,5370975.1725653,0
+CL.US,D,19960523,000000,6.87624,6.95998,6.85373,6.94102,4834303.6108399,0
+CL.US,D,19960524,000000,6.95998,7.0055,6.95228,6.99404,2539215.5101459,0
+CL.US,D,19960528,000000,7.01705,7.01705,6.92947,6.95998,3550482.1470675,0
+CL.US,D,19960529,000000,6.95998,6.98279,6.90686,6.97153,5010033.0539121,0
+CL.US,D,19960530,000000,6.94102,6.98279,6.85373,6.95228,4055589.8570628,0
+CL.US,D,19960531,000000,6.95228,7.01705,6.79636,6.85373,4779575.5154986,0
+CL.US,D,19960603,000000,6.80801,6.94102,6.78896,6.94102,2596041.9884174,0
+CL.US,D,19960604,000000,6.98279,7.15786,6.90686,7.15786,6669518.7370404,0
+CL.US,D,19960605,000000,7.13514,7.22214,7.04716,7.21088,6941012.2196291,0
+CL.US,D,19960606,000000,7.28691,7.28691,7.18047,7.24505,4036643.6467066,0
+CL.US,D,19960607,000000,7.11195,7.24505,7.05872,7.24505,4624885.6020473,0
+CL.US,D,19960610,000000,7.23349,7.23349,7.1234,7.16862,2585517.6663081,0
+CL.US,D,19960611,000000,7.16862,7.22214,7.13514,7.13514,2959088.5663993,0
+CL.US,D,19960612,000000,7.14611,7.15786,7.04716,7.07047,2033056.5832194,0
+CL.US,D,19960613,000000,7.07047,7.1234,7.05872,7.1234,2232990.3467702,0
+CL.US,D,19960614,000000,7.14611,7.18047,7.07047,7.10415,3101149.6984126,0
+CL.US,D,19960617,000000,7.10415,7.10415,6.99404,7.02831,2912783.3720378,0
+CL.US,D,19960618,000000,7.0055,7.1234,7.0055,7.02831,2901207.8329973,0
+CL.US,D,19960619,000000,7.02831,7.13514,7.01705,7.11195,2239312.8393538,0
+CL.US,D,19960620,000000,7.11195,7.23349,7.09298,7.19923,3232687.5210497,0
+CL.US,D,19960621,000000,7.22214,7.26776,7.18047,7.24505,5416221.0481309,0
+CL.US,D,19960624,000000,7.2567,7.46169,7.23349,7.42753,9602290.4217679,0
+CL.US,D,19960625,000000,7.41993,7.46169,7.37411,7.45024,5412009.0912744,0
+CL.US,D,19960626,000000,7.42753,7.46169,7.3514,7.36285,5582485.4878896,0
+CL.US,D,19960627,000000,7.34389,7.34389,7.18047,7.32098,8018576.4145341,0
+CL.US,D,19960628,000000,7.34389,7.40867,7.32098,7.37411,3052746.121121,0
+CL.US,D,19960701,000000,7.38556,7.40867,7.30972,7.36285,2240356.9671534,0
+CL.US,D,19960702,000000,7.34389,7.3514,7.27556,7.32098,3589414.6446472,0
+CL.US,D,19960703,000000,7.29827,7.33243,7.2567,7.28691,3550482.1470675,0
+CL.US,D,19960705,000000,7.21088,7.24505,7.13514,7.14611,1382730.0394849,0
+CL.US,D,19960708,000000,7.11195,7.26776,7.08173,7.18047,3453670.9415521,0
+CL.US,D,19960709,000000,7.26776,7.33243,7.18047,7.19183,4326032.1227202,0
+CL.US,D,19960710,000000,7.16862,7.16862,7.05872,7.15786,5384650.1072691,0
+CL.US,D,19960711,000000,7.11195,7.19183,7.05872,7.09298,4386015.2899846,0
+CL.US,D,19960712,000000,7.11195,7.26776,7.09298,7.22214,4701705.4566738,0
+CL.US,D,19960715,000000,7.2567,7.26776,7.1234,7.14611,4615419.5860008,0
+CL.US,D,19960716,000000,7.13514,7.13514,6.87624,7.02831,6368553.7092532,0
+CL.US,D,19960717,000000,7.13514,7.13514,7.0055,7.05872,4008233.4457701,0
+CL.US,D,19960718,000000,7.07047,7.14611,7.03611,7.08173,2764404.8111063,0
+CL.US,D,19960719,000000,7.09298,7.18047,7.07047,7.15786,3247419.7490832,0
+CL.US,D,19960722,000000,7.13514,7.13514,7.07047,7.09298,1788925.1228352,0
+CL.US,D,19960723,000000,7.11195,7.25245,7.11195,7.16526,3772523.8736327,0
+CL.US,D,19960724,000000,7.17672,7.2641,7.06671,7.19923,6411709.3037531,0
+CL.US,D,19960725,000000,7.04716,7.04716,6.91416,6.96748,8382672.1839811,0
+CL.US,D,19960726,000000,6.92581,7.00204,6.89165,6.97883,5433058.7482261,0
+CL.US,D,19960729,000000,6.97883,6.99039,6.81552,6.83833,3837765.1510194,0
+CL.US,D,19960730,000000,6.86864,6.91416,6.84998,6.9028,3928258.9276167,0
+CL.US,D,19960731,000000,6.9028,6.96748,6.83833,6.86864,4476510.079315,0
+CL.US,D,19960801,000000,6.91416,6.94852,6.86864,6.91416,4869027.1897623,0
+CL.US,D,19960802,000000,6.93717,7.02455,6.89165,6.99039,3479976.6831599,0
+CL.US,D,19960805,000000,6.97883,7.10069,6.97883,7.05507,2199317.984779,0
+CL.US,D,19960806,000000,7.04716,7.15361,7.02455,7.14245,2428720.255329,0
+CL.US,D,19960807,000000,7.17672,7.22214,7.08884,7.10069,3690437.8070192,0
+CL.US,D,19960808,000000,7.1234,7.13514,7.00204,7.11195,2908574.4533806,0
+CL.US,D,19960809,000000,7.13514,7.19923,7.1234,7.16526,2820186.148845,0
+CL.US,D,19960812,000000,7.14245,7.22214,7.11195,7.18807,2120397.7217561,0
+CL.US,D,19960813,000000,7.17672,7.22984,7.14245,7.15361,2593933.4781564,0
+CL.US,D,19960814,000000,7.17672,7.21088,7.16526,7.18807,1742617.9030077,0
+CL.US,D,19960815,000000,7.18807,7.27556,7.16526,7.16526,2248779.8681333,0
+CL.US,D,19960816,000000,7.18807,7.30972,7.17672,7.21088,3517863.0274737,0
+CL.US,D,19960819,000000,7.18807,7.21088,7.16526,7.16526,2001488.6805569,0
+CL.US,D,19960820,000000,7.16526,7.19923,7.11195,7.11195,2509743.9649474,0
+CL.US,D,19960821,000000,7.14245,7.14245,7.05507,7.1234,2360324.3144154,0
+CL.US,D,19960822,000000,7.14245,7.24139,7.13514,7.22214,2251936.5571263,0
+CL.US,D,19960823,000000,7.24139,7.24139,7.17672,7.21088,2120397.7217561,0
+CL.US,D,19960826,000000,7.19923,7.27556,7.18807,7.2641,1866793.1561938,0
+CL.US,D,19960827,000000,7.25245,7.29827,7.22214,7.28691,1842589.8484484,0
+CL.US,D,19960828,000000,7.27556,7.36285,7.27556,7.34004,3453670.9415521,0
+CL.US,D,19960829,000000,7.34004,7.34004,7.18807,7.24139,2953822.3544123,0
+CL.US,D,19960830,000000,7.22984,7.24139,7.10069,7.11195,2126708.0615428,0
+CL.US,D,19960903,000000,7.05507,7.15361,7.0131,7.14245,2338226.4787317,0
+CL.US,D,19960904,000000,7.13514,7.14245,7.02455,7.10069,2493968.6218472,0
+CL.US,D,19960905,000000,7.07748,7.19923,7.02455,7.16526,4459678.4556182,0
+CL.US,D,19960906,000000,7.15361,7.27556,7.14245,7.25245,5507773.1307909,0
+CL.US,D,19960909,000000,7.25245,7.3514,7.25245,7.32859,3553638.8360605,0
+CL.US,D,19960910,000000,7.34004,7.3514,7.2641,7.27556,3020124.9760611,0
+CL.US,D,19960911,000000,7.25245,7.29827,7.22984,7.22984,7941756.5599076,0
+CL.US,D,19960912,000000,7.22984,7.42753,7.22984,7.38556,8408986.0274536,0
+CL.US,D,19960913,000000,7.43878,7.54917,7.43878,7.46169,4221855.3095546,0
+CL.US,D,19960916,000000,7.45024,7.57188,7.45024,7.52636,3660973.3509522,0
+CL.US,D,19960917,000000,7.50336,7.50336,7.39721,7.4843,2769666.972161,0
+CL.US,D,19960918,000000,7.45024,7.59105,7.37411,7.58344,4333401.7813027,0
+CL.US,D,19960919,000000,7.59105,7.67853,7.59105,7.61366,5541446.5055152,0
+CL.US,D,19960920,000000,7.63637,7.68989,7.58344,7.68989,5206809.1157368,0
+CL.US,D,19960923,000000,7.67853,7.68989,7.59105,7.65966,2372950.0576541,0
+CL.US,D,19960924,000000,7.62511,7.76581,7.61366,7.67083,4233430.8485951,0
+CL.US,D,19960925,000000,7.72385,7.7356,7.67853,7.67853,3278990.6899449,0
+CL.US,D,19960926,000000,7.68989,7.85735,7.68989,7.76581,2666553.5287234,0
+CL.US,D,19960927,000000,7.77737,7.77737,7.68989,7.7356,3745159.825962,0
+CL.US,D,19960930,000000,7.68989,7.7356,7.6024,7.6024,2936987.6925164,0
+CL.US,D,19961001,000000,7.63637,7.81193,7.61366,7.76581,3790406.7142606,0
+CL.US,D,19961002,000000,7.7356,7.7356,7.61366,7.70124,3090625.3763033,0
+CL.US,D,19961003,000000,7.70124,7.7123,7.47304,7.52636,5996046.1788901,0
+CL.US,D,19961004,000000,7.57188,7.76581,7.56043,7.72385,7344046.5630542,0
+CL.US,D,19961007,000000,7.70124,7.82348,7.68989,7.77737,2919098.7754899,0
+CL.US,D,19961008,000000,7.76581,7.81193,7.70124,7.72385,2950669.7163516,0
+CL.US,D,19961009,000000,7.74686,7.75802,7.59105,7.64792,2880155.1378464,0
+CL.US,D,19961010,000000,7.63637,7.64792,7.59105,7.62511,2147759.7439606,0
+CL.US,D,19961011,000000,7.63637,7.7356,7.61366,7.67853,4380749.0779977,0
+CL.US,D,19961014,000000,7.70124,7.78872,7.70124,7.74686,2162490.959261,0
+CL.US,D,19961015,000000,7.76581,7.83464,7.74686,7.75802,2334015.5346082,0
+CL.US,D,19961016,000000,7.7356,7.77737,7.67853,7.77737,2176172.9830963,0
+CL.US,D,19961017,000000,7.75802,7.89903,7.67083,7.67853,4924794.349238,0
+CL.US,D,19961018,000000,7.70124,7.87552,7.70124,7.86485,4621731.9512536,0
+CL.US,D,19961021,000000,7.85735,7.98749,7.84659,7.89903,5601430.6855127,0
+CL.US,D,19961022,000000,7.88707,7.97535,7.85735,7.9638,2651814.2115584,0
+CL.US,D,19961023,000000,7.94019,7.9638,7.89477,7.95234,3179018.7445042,0
+CL.US,D,19961024,000000,7.95234,7.98325,7.84224,7.86485,2935939.5137843,0
+CL.US,D,19961025,000000,7.84224,7.85399,7.79633,7.84224,1634232.1711847,0
+CL.US,D,19961028,000000,7.81904,7.89477,7.78468,7.84224,1847856.0604354,0
+CL.US,D,19961029,000000,7.85399,8.00646,7.78468,7.95234,2490808.8946551,0
+CL.US,D,19961030,000000,8.00646,8.01742,7.9638,7.97535,2013061.1813983,0
+CL.US,D,19961031,000000,7.9949,8.12741,7.98325,8.1045,3231634.2786523,0
+CL.US,D,19961101,000000,8.09236,8.13956,8.02907,8.06096,4855341.1149946,0
+CL.US,D,19961104,000000,8.07301,8.16247,8.06096,8.12741,3163241.3759379,0
+CL.US,D,19961105,000000,8.16247,8.20117,8.12741,8.16247,2894895.4677445,0
+CL.US,D,19961106,000000,8.19189,8.29201,8.1516,8.22526,3644142.7399885,0
+CL.US,D,19961107,000000,8.16247,8.22526,8.11635,8.19189,6007616.6542653,0
+CL.US,D,19961108,000000,8.22526,8.38079,8.22526,8.28323,5654039.1305292,0
+CL.US,D,19961111,000000,8.29201,8.38079,8.28323,8.325,1791029.5821638,0
+CL.US,D,19961112,000000,8.325,8.33665,8.22526,8.22526,3307397.8526822,0
+CL.US,D,19961113,000000,8.27207,8.29201,8.21312,8.27207,2822291.6209067,0
+CL.US,D,19961114,000000,8.26091,8.325,8.22526,8.27207,1551098.9385723,0
+CL.US,D,19961115,000000,8.35778,8.48911,8.325,8.33665,3901950.1478097,0
+CL.US,D,19961118,000000,8.35778,8.4587,8.34731,8.40014,1905728.6919727,0
+CL.US,D,19961119,000000,8.38079,8.40014,8.30259,8.35778,1924666.8004643,0
+CL.US,D,19961120,000000,8.35778,8.41238,8.24867,8.35778,4448096.8401792,0
+CL.US,D,19961121,000000,8.325,8.38829,8.30259,8.33665,2704431.7711727,0
+CL.US,D,19961122,000000,8.36933,8.38829,8.20117,8.22526,3228474.5514601,0
+CL.US,D,19961125,000000,8.21312,8.24867,8.19189,8.22526,3111671.9950558,0
+CL.US,D,19961126,000000,8.22526,8.29201,8.1516,8.20117,3185328.0715578,0
+CL.US,D,19961127,000000,8.21312,8.22526,8.13956,8.17293,2058305.0314976,0
+CL.US,D,19961129,000000,8.18044,8.21312,8.1516,8.1516,1053358.8616935,0
+CL.US,D,19961202,000000,8.18044,8.18044,7.90554,7.98325,5221543.3692363,0
+CL.US,D,19961203,000000,8.05,8.17293,8.03923,8.1045,5016343.3936988,0
+CL.US,D,19961204,000000,8.1045,8.13956,7.92904,7.9638,5288896.1950834,0
+CL.US,D,19961205,000000,7.9638,8.01742,7.81904,7.85399,5523562.6521541,0
+CL.US,D,19961206,000000,7.72039,7.95234,7.6101,7.87128,5675090.812947,0
+CL.US,D,19961209,000000,7.88292,8.06096,7.87128,8.01742,4054533.5764661,0
+CL.US,D,19961210,000000,8.09236,8.16247,8.05,8.07301,3532595.2555072,0
+CL.US,D,19961211,000000,8.00646,8.06096,7.90554,7.94019,4738536.5331241,0
+CL.US,D,19961212,000000,7.9638,8.00646,7.85399,7.97535,4591214.2527892,0
+CL.US,D,19961213,000000,7.95234,8.18044,7.94019,8.16247,6165465.2821757,0
+CL.US,D,19961216,000000,8.16247,8.17293,8.00646,8.00646,2668651.9116536,0
+CL.US,D,19961217,000000,7.94019,8.06096,7.87128,8.06096,2942246.8153717,0
+CL.US,D,19961218,000000,8.06096,8.06096,7.9638,8.00646,2493968.6218472,0
+CL.US,D,19961219,000000,8.00646,8.1045,7.88292,8.06096,5502512.9952025,0
+CL.US,D,19961220,000000,8.18044,8.18044,8.06096,8.11635,8160637.5465475,0
+CL.US,D,19961223,000000,8.13956,8.19189,8.06096,8.07301,2468717.1353698,0
+CL.US,D,19961224,000000,8.02907,8.1045,8.02907,8.08061,1354319.8385484,0
+CL.US,D,19961226,000000,8.1045,8.1516,8.02907,8.09236,1868895.5900563,0
+CL.US,D,19961227,000000,8.11635,8.18044,8.08061,8.16247,1623707.8490754,0
+CL.US,D,19961230,000000,8.18044,8.27207,8.16247,8.20117,2461344.4385881,0
+CL.US,D,19961231,000000,8.20117,8.20117,8.11635,8.11635,1947819.9040115,0
+CL.US,D,19970102,000000,8.11635,8.11635,7.91739,8.00646,2947503.9127611,0
+CL.US,D,19970103,000000,8.07301,8.07301,7.9638,7.9949,5936055.9224942,0
+CL.US,D,19970106,000000,8.05,8.18044,8.01742,8.1045,5711922.9021304,0
+CL.US,D,19970107,000000,8.09236,8.09236,7.95234,8.02907,4031386.5493174,0
+CL.US,D,19970108,000000,8.03923,8.08061,7.95234,8.06096,5869769.5045747,0
+CL.US,D,19970109,000000,8.09236,8.18044,8.07301,8.09236,5174189.996143,0
+CL.US,D,19970110,000000,8.05,8.06096,7.95234,8.06096,4763788.0196015,0
+CL.US,D,19970113,000000,8.08061,8.12741,8.01742,8.05,2899098.3100033,0
+CL.US,D,19970114,000000,8.07301,8.17293,8.03923,8.12741,4380749.0779977,0
+CL.US,D,19970115,000000,8.13956,8.18044,8.09236,8.1516,5451999.8949169,0
+CL.US,D,19970116,000000,8.16247,8.31295,8.1516,8.28323,3917734.6055074,0
+CL.US,D,19970117,000000,8.30259,8.48111,8.29201,8.43638,4495456.2896712,0
+CL.US,D,19970120,000000,8.44803,8.55527,8.44803,8.53256,5327830.7181291,0
+CL.US,D,19970121,000000,8.51053,8.52139,8.43638,8.43638,4068220.6639668,0
+CL.US,D,19970122,000000,8.4587,8.4587,8.40014,8.4587,4517549.0616894,0
+CL.US,D,19970123,000000,8.51053,8.56375,8.40804,8.40804,3837765.1510194,0
+CL.US,D,19970124,000000,8.43183,8.43183,8.27987,8.3329,2338226.4787317,0
+CL.US,D,19970127,000000,8.29201,8.4192,8.24442,8.29883,3997719.2509915,0
+CL.US,D,19970128,000000,8.37723,8.48911,8.26852,8.29201,4328136.5820489,0
+CL.US,D,19970129,000000,8.29883,8.35353,8.25647,8.29883,2244576.0131414,0
+CL.US,D,19970130,000000,8.37723,8.40014,8.29201,8.40014,3241103.3328981,0
+CL.US,D,19970131,000000,8.40014,8.5523,8.27987,8.5523,5925542.7404487,0
+CL.US,D,19970203,000000,8.60029,8.60029,8.47735,8.51053,3212688.0682961,0
+CL.US,D,19970204,000000,8.52139,8.76578,8.52139,8.74337,8716253.2931629,0
+CL.US,D,19970205,000000,8.74337,8.85288,8.6628,8.70871,8031204.183239,0
+CL.US,D,19970206,000000,8.70871,8.81763,8.67386,8.80656,3798822.526109,0
+CL.US,D,19970207,000000,8.8745,9.12659,8.86344,9.12659,6112845.6970953,0
+CL.US,D,19970210,000000,9.01649,9.10832,8.99773,9.07495,5948686.7293983,0
+CL.US,D,19970211,000000,9.09598,9.11128,9.04987,9.10832,5877130.0485594,0
+CL.US,D,19970212,000000,9.10832,9.42894,9.10832,9.39339,7148317.6672285,0
+CL.US,D,19970213,000000,9.41808,9.65901,9.36999,9.52571,7286166.8423854,0
+CL.US,D,19970214,000000,9.36999,9.49213,9.06122,9.24104,8856219.0804452,0
+CL.US,D,19970218,000000,9.26049,9.48127,9.24884,9.48127,4732224.1678713,0
+CL.US,D,19970219,000000,9.39339,9.39339,9.27303,9.27303,4085052.2876636,0
+CL.US,D,19970220,000000,9.27303,9.33859,9.13903,9.18386,4833244.292044,0
+CL.US,D,19970221,000000,9.18386,9.21753,9.12659,9.12659,2973815.7307673,0
+CL.US,D,19970224,000000,9.10832,9.12659,9.01649,9.09598,5788734.6548924,0
+CL.US,D,19970225,000000,9.10832,9.26049,9.07495,9.10832,4470196.7013291,0
+CL.US,D,19970226,000000,9.10832,9.10832,8.9293,9.08551,7499796.8080343,0
+CL.US,D,19970227,000000,9.14871,9.30472,9.13903,9.24104,5112105.4077491,0
+CL.US,D,19970228,000000,9.21753,9.24104,9.13903,9.14871,4933211.1738194,0
+CL.US,D,19970303,000000,9.01649,9.31647,9.01649,9.30472,4140825.5235377,0
+CL.US,D,19970304,000000,9.32882,9.39339,9.19532,9.21753,5518296.4401671,0
+CL.US,D,19970305,000000,9.21753,9.44968,9.19532,9.42894,6175989.6042849,0
+CL.US,D,19970306,000000,9.50201,9.68074,9.49213,9.64716,7490320.6646571,0
+CL.US,D,19970307,000000,9.64716,10.0777,9.64716,10.0589,9852752.4766003,0
+CL.US,D,19970310,000000,10.0471,10.0471,9.79034,9.92463,7990161.1499323,0
+CL.US,D,19970311,000000,9.94731,9.96708,9.83675,9.91377,3796726.168645,0
+CL.US,D,19970312,000000,9.7696,9.77849,9.62544,9.7232,5104740.812832,0
+CL.US,D,19970313,000000,9.70345,9.70345,9.50201,9.57015,3772523.8736327,0
+CL.US,D,19970314,000000,9.5583,9.71628,9.5583,9.6363,4910066.1721367,0
+CL.US,D,19970317,000000,9.59582,9.65901,9.48127,9.60372,3976667.5685737,0
+CL.US,D,19970318,000000,9.57015,9.62544,9.50201,9.5583,4154509.5728392,0
+CL.US,D,19970319,000000,9.5494,9.64716,9.49213,9.52571,4430212.9868182,0
+CL.US,D,19970320,000000,9.57015,9.58397,9.36999,9.41808,3919842.1030353,0
+CL.US,D,19970321,000000,9.48127,9.50201,9.3612,9.36999,6592704.9588123,0
+CL.US,D,19970324,000000,9.36999,9.61161,9.36999,9.60372,4923744.1450398,0
+CL.US,D,19970325,000000,9.61161,9.64716,9.51287,9.53756,2566577.5323504,0
+CL.US,D,19970326,000000,9.53756,9.57015,9.42894,9.50201,3831443.671169,0
+CL.US,D,19970327,000000,9.50201,9.50201,9.12659,9.13903,4126095.3209703,0
+CL.US,D,19970331,000000,9.11889,9.11889,8.77408,8.80656,7003103.8971544,0
+CL.US,D,19970401,000000,8.75482,9.07495,8.71948,9.07495,7665002.9417303,0
+CL.US,D,19970402,000000,9.10832,9.35044,8.97413,9.16115,6674779.885362,0
+CL.US,D,19970403,000000,9.14871,9.16115,8.77408,9.01649,7444016.4830288,0
+CL.US,D,19970404,000000,8.97413,9.12659,8.78701,9.11889,7871252.1087331,0
+CL.US,D,19970407,000000,9.14871,9.22938,9.12659,9.12659,4089263.2317869,0
+CL.US,D,19970408,000000,9.10832,9.10832,8.97413,8.98648,2764404.8111063,0
+CL.US,D,19970409,000000,8.84083,9.02696,8.84083,9.00533,4693282.5556939,0
+CL.US,D,19970410,000000,8.98648,9.06122,8.95191,8.98648,2860173.9142883,0
+CL.US,D,19970411,000000,8.94145,8.95191,8.77408,8.79808,2518173.9550588,0
+CL.US,D,19970414,000000,8.79808,8.96209,8.70871,8.91725,3134821.0476707,0
+CL.US,D,19970415,000000,9.12659,9.26049,9.09598,9.26049,6395912.6932584,0
+CL.US,D,19970416,000000,9.21753,9.52571,9.19532,9.4714,5643522.9102845,0
+CL.US,D,19970417,000000,9.4714,9.4714,9.27303,9.29208,4284990.1021465,0
+CL.US,D,19970418,000000,9.30472,9.53756,9.28132,9.51287,5624576.6999284,0
+CL.US,D,19970421,000000,9.49213,9.59582,9.49213,9.53756,3332658.4537573,0
+CL.US,D,19970422,000000,9.53756,9.71628,9.50201,9.65901,5926590.9191807,0
+CL.US,D,19970423,000000,9.67382,9.67382,9.50596,9.59976,5601430.6855127,0
+CL.US,D,19970424,000000,9.68468,9.70739,9.45363,9.46448,4115569.9861279,0
+CL.US,D,19970425,000000,9.44177,9.59976,9.4319,9.49609,2634972.4605309,0
+CL.US,D,19970428,000000,9.48423,9.6521,9.48423,9.61655,2198271.8315131,0
+CL.US,D,19970429,000000,9.8634,9.93946,9.7311,9.93946,4353397.1831239,0
+CL.US,D,19970430,000000,9.90784,10.0303,9.81798,9.8634,3725164.4241408,0
+CL.US,D,19970501,000000,9.84069,9.91772,9.7311,9.75578,3508393.973228,0
+CL.US,D,19970502,000000,9.76269,9.8091,9.67382,9.75578,2919098.7754899,0
+CL.US,D,19970505,000000,9.75578,9.88809,9.68468,9.84069,4315506.7878778,0
+CL.US,D,19970506,000000,9.88809,10.0609,9.82983,9.89797,6311731.281914,0
+CL.US,D,19970507,000000,9.91772,10.0086,9.7311,9.77356,4348131.98387,0
+CL.US,D,19970508,000000,9.77356,9.98486,9.69653,9.89797,4735380.8568643,0
+CL.US,D,19970509,000000,9.97304,10.0303,9.8634,9.93946,4560693.5161256,0
+CL.US,D,19970512,000000,9.95128,10.1656,9.93946,10.1064,3408424.0532534,0
+CL.US,D,19970513,000000,10.128,10.1656,9.96311,10.1064,4639625.9319454,0
+CL.US,D,19970514,000000,10.1962,10.2959,10.1064,10.2179,6476944.5047415,0
+CL.US,D,19970515,000000,10.2297,10.3857,10.2179,10.2851,7856514.8170343,0
+CL.US,D,19970516,000000,10.3077,10.3966,9.84069,9.95128,7228816.7811144,0
+CL.US,D,19970519,000000,9.99668,10.1528,9.97304,10.1528,2658128.6022774,0
+CL.US,D,19970520,000000,10.1528,10.1528,9.99668,10.0836,3654663.0111655,0
+CL.US,D,19970521,000000,10.3966,10.4411,10.2179,10.3275,6010777.3941906,0
+CL.US,D,19970522,000000,10.3966,10.4835,10.3531,10.3966,5571434.5445816,0
+CL.US,D,19970523,000000,10.5319,10.7116,10.4835,10.6138,3152182.3307653,0
+CL.US,D,19970527,000000,10.5744,11.0206,10.4628,10.9723,8708364.1025132,0
+CL.US,D,19970528,000000,10.9723,10.9723,10.7827,10.8163,4884278.9498629,0
+CL.US,D,19970529,000000,10.9051,11.1026,10.8163,10.8657,10207903.787534,0
+CL.US,D,19970530,000000,10.8657,11.0858,10.7116,11.0206,3947729.7337054,0
+CL.US,D,19970602,000000,11.0206,11.0454,10.7709,10.8163,3235839.1463772,0
+CL.US,D,19970603,000000,10.7116,10.9269,10.6869,10.8429,1808919.5119234,0
+CL.US,D,19970604,000000,10.7955,10.9051,10.6869,10.7955,2093564.3462164,0
+CL.US,D,19970605,000000,10.9723,11.0602,10.9486,11.0454,1973596.9989546,0
+CL.US,D,19970606,000000,10.999,11.2409,10.9486,11.2409,2897529.586471,0
+CL.US,D,19970609,000000,11.2409,11.5084,11.2409,11.4156,5389914.2937899,0
+CL.US,D,19970610,000000,11.463,11.5312,11.3732,11.5312,4189758.7602271,0
+CL.US,D,19970611,000000,11.5312,11.6645,11.5084,11.5717,4567001.8304462,0
+CL.US,D,19970612,000000,11.6645,11.7277,11.5509,11.6645,3536277.5529658,0
+CL.US,D,19970613,000000,11.7059,11.9044,11.6862,11.8215,4342345.2270829,0
+CL.US,D,19970616,000000,11.7731,11.8215,11.6645,11.7731,3672023.2815271,0
+CL.US,D,19970617,000000,11.5509,11.7514,11.5312,11.5973,4523341.8948751,0
+CL.US,D,19970618,000000,11.5509,11.5509,11.4156,11.5084,2778090.8858739,0
+CL.US,D,19970619,000000,11.6151,11.7968,11.5717,11.7059,2949616.4739543,0
+CL.US,D,19970620,000000,11.7277,11.7277,11.5312,11.5509,4334448.9473017,0
+CL.US,D,19970623,000000,11.5717,11.6151,11.3969,11.3969,2223521.2925244,0
+CL.US,D,19970624,000000,11.4284,11.7277,11.4156,11.6546,2981185.3893499,0
+CL.US,D,19970625,000000,11.5973,11.6151,11.308,11.5184,3215324.2124889,0
+CL.US,D,19970626,000000,11.5084,11.7158,11.4976,11.5973,3396321.8930142,0
+CL.US,D,19970627,000000,11.6862,11.7731,11.6417,11.7277,3347912.2393241,0
+CL.US,D,19970630,000000,11.7277,11.8215,11.5509,11.5973,4279205.3708255,0
+CL.US,D,19970701,000000,11.5184,11.6151,11.3524,11.5717,3964559.331936,0
+CL.US,D,19970702,000000,11.6862,11.7968,11.5312,11.7158,3397896.6929449,0
+CL.US,D,19970703,000000,11.8215,11.9291,11.8096,11.8956,2923311.7450794,0
+CL.US,D,19970707,000000,11.8708,12.0357,11.6645,11.6862,3542587.8927524,0
+CL.US,D,19970708,000000,11.6862,12.0476,11.6862,11.9538,3477349.653565,0
+CL.US,D,19970709,000000,12.174,12.2757,11.7395,11.8422,3807243.4016228,0
+CL.US,D,19970710,000000,11.7968,12.0713,11.6862,11.9646,3835125.9686276,0
+CL.US,D,19970711,000000,11.9646,12.2046,11.9538,11.9765,2666553.5287234,0
+CL.US,D,19970714,000000,11.9765,12.3962,11.9538,12.2283,3894060.9571599,0
+CL.US,D,19970715,000000,12.4416,13.0409,12.3962,12.9945,8673636.4726585,0
+CL.US,D,19970716,000000,13.1535,13.2186,12.8938,12.8938,7261972.6492376,0
+CL.US,D,19970717,000000,12.8524,12.8632,12.6173,12.6716,5040025.1439109,0
+CL.US,D,19970718,000000,12.6391,12.8632,12.4416,12.7092,4650669.7861219,0
+CL.US,D,19970721,000000,12.6598,12.7832,12.4712,12.7309,2994336.7410542,0
+CL.US,D,19970722,000000,12.807,13.193,12.5749,13.0715,5082118.3814157,0
+CL.US,D,19970723,000000,13.5998,13.7351,13.4113,13.4113,5458840.9068345,0
+CL.US,D,19970724,000000,13.6442,13.8991,13.2868,13.7351,6747390.8213313,0
+CL.US,D,19970725,000000,13.7351,14.0382,13.7164,13.7568,4285520.7742775,0
+CL.US,D,19970728,000000,13.7568,13.7568,13.4211,13.4211,4195018.8958157,0
+CL.US,D,19970729,000000,13.4577,13.4655,13.3233,13.3441,5651935.6839336,0
+CL.US,D,19970730,000000,13.3569,13.5791,13.2325,13.5366,4234482.0655263,0
+CL.US,D,19970731,000000,13.5584,13.5998,13.4655,13.5129,4000870.8763191,0
+CL.US,D,19970801,000000,13.5495,13.6236,13.1318,13.3006,4690132.9558325,0
+CL.US,D,19970804,000000,13.1318,13.2779,13.0765,13.2779,5388865.1023248,0
+CL.US,D,19970805,000000,13.2868,13.3115,13.0489,13.0874,3688338.4113559,0
+CL.US,D,19970806,000000,13.0765,13.3115,12.9313,13.1792,4948477.1121831,0
+CL.US,D,19970807,000000,13.2158,13.3322,12.7654,12.8188,5265745.1170022,0
+CL.US,D,19970808,000000,12.7764,12.7764,12.4643,12.486,6195979.9424408,0
+CL.US,D,19970811,000000,12.6529,12.6638,12.2876,12.4534,5816100.7280291,0
+CL.US,D,19970812,000000,12.2194,12.4199,12.0851,12.1099,6452219.6394628,0
+CL.US,D,19970813,000000,12.3518,12.5325,12.0397,12.408,7140431.514778,0
+CL.US,D,19970814,000000,12.486,12.7122,12.4416,12.5195,7122535.5086201,0
+CL.US,D,19970815,000000,12.4199,12.4199,11.5084,11.6417,8190627.61108,0
+CL.US,D,19970818,000000,11.861,11.9963,11.6417,11.7968,9907466.3936785,0
+CL.US,D,19970819,000000,11.8836,12.2066,11.8422,12.1305,9172432.830134,0
+CL.US,D,19970820,000000,12.1227,12.1305,11.9291,12.0851,5273637.3458511,0
+CL.US,D,19970821,000000,12.0851,12.1227,11.7059,11.7603,4754846.5992876,0
+CL.US,D,19970822,000000,11.4581,11.6862,11.3732,11.6645,4821673.8166688,0
+CL.US,D,19970825,000000,11.5924,11.8422,11.5509,11.7059,5865556.5349851,0
+CL.US,D,19970826,000000,11.6862,11.8096,11.4848,11.5184,6007091.0457997,0
+CL.US,D,19970827,000000,11.5184,11.6053,11.3524,11.4364,5186287.0927169,0
+CL.US,D,19970828,000000,11.2675,11.384,11.1609,11.3287,7936494.3988529,0
+CL.US,D,19970829,000000,11.2171,11.2577,11.0809,11.1737,5459365.502567,0
+CL.US,D,19970902,000000,11.1491,11.9044,11.1234,11.8215,6379607.6907604,0
+CL.US,D,19970903,000000,11.7849,12.174,11.6753,11.8215,5171030.2689508,0
+CL.US,D,19970904,000000,11.7731,11.8215,11.5509,11.7158,5440951.989808,0
+CL.US,D,19970905,000000,11.6862,11.7849,11.4117,11.7731,6741080.4815446,0
+CL.US,D,19970908,000000,11.6862,11.7277,11.5697,11.6151,4594367.9035829,0
+CL.US,D,19970909,000000,11.6645,11.7158,11.5184,11.5509,5023179.341951,0
+CL.US,D,19970910,000000,11.3732,11.5084,11.2171,11.2922,5654572.8408594,0
+CL.US,D,19970911,000000,11.2577,11.2803,10.8963,11.0286,9641755.6169448,0
+CL.US,D,19970912,000000,11.1855,11.2577,11.0178,11.2577,9726466.6876872,0
+CL.US,D,19970915,000000,11.3031,11.7968,11.2369,11.7474,15143739.965482,0
+CL.US,D,19970916,000000,11.8422,12.3646,11.7731,12.2974,6946279.4443492,0
+CL.US,D,19970917,000000,12.33,12.3754,12.1523,12.1977,5258896.00322,0
+CL.US,D,19970918,000000,12.1977,12.486,12.1977,12.3072,5013189.742905,0
+CL.US,D,19970919,000000,12.3202,12.486,12.2066,12.486,4367069.0796285,0
+CL.US,D,19970922,000000,12.486,12.486,12.2066,12.2283,3716749.6250255,0
+CL.US,D,19970923,000000,12.2283,12.2283,12.0081,12.0851,2511855.5134075,0
+CL.US,D,19970924,000000,12.0851,12.254,11.9646,12.0713,3036955.5870248,0
+CL.US,D,19970925,000000,12.0397,12.0851,11.8422,11.861,4474925.1520535,0
+CL.US,D,19970926,000000,12.0279,12.2194,11.9765,12.0397,3206381.7794418,0
+CL.US,D,19970929,000000,12.1305,12.4001,12.0081,12.3873,2839647.840336,0
+CL.US,D,19970930,000000,12.3873,12.5621,12.3072,12.4297,6773170.9544735,0
+CL.US,D,19971001,000000,12.3518,12.4416,12.174,12.3754,4439685.0792632,0
+CL.US,D,19971002,000000,12.4199,12.642,12.4001,12.4643,2873844.7980597,0
+CL.US,D,19971003,000000,12.6213,12.8909,12.5195,12.6638,4049803.1002755,0
+CL.US,D,19971006,000000,12.8434,13.1565,12.797,13.0874,3877746.8400643,0
+CL.US,D,19971007,000000,13.0874,13.1091,12.9086,13.0874,2133554.1371258,0
+CL.US,D,19971008,000000,13.1318,13.19,12.9313,13.1446,4029282.0899887,0
+CL.US,D,19971009,000000,13.0241,13.1091,12.8909,12.9313,3462085.7406673,0
+CL.US,D,19971010,000000,12.8434,13.037,12.7764,12.9867,2116181.7139673,0
+CL.US,D,19971013,000000,13.037,13.2019,13.037,13.12,1699999.0570372,0
+CL.US,D,19971014,000000,13.1792,13.2661,12.9757,13.12,3717272.1952919,0
+CL.US,D,19971015,000000,13.0489,13.0489,12.7764,12.8089,3633087.7457482,0
+CL.US,D,19971016,000000,12.8434,13.1664,12.7654,12.9867,6887873.1024816,0
+CL.US,D,19971017,000000,12.9867,13.1565,12.8434,13.0489,6003409.7610742,0
+CL.US,D,19971020,000000,13.037,13.0647,12.8306,12.9649,2555525.5763094,0
+CL.US,D,19971021,000000,13.0489,13.3115,13.0241,13.2868,2525009.9033111,0
+CL.US,D,19971022,000000,13.3322,13.3569,13.1565,13.2434,2400310.0543924,0
+CL.US,D,19971023,000000,12.802,13.0617,12.7576,12.9363,3867223.5306879,0
+CL.US,D,19971024,000000,12.9807,13.113,12.723,12.8228,3177441.9191074,0
+CL.US,D,19971027,000000,12.5325,12.723,11.9963,12.0851,5669304.0561598,0
+CL.US,D,19971028,000000,11.7731,12.6253,11.547,12.6015,12678188.633703,0
+CL.US,D,19971029,000000,12.4001,12.7448,12.3518,12.4001,3935092.8504028,0
+CL.US,D,19971030,000000,12.2194,12.3754,12.018,12.1631,6749491.2297276,0
+CL.US,D,19971031,000000,12.174,12.2194,11.5055,11.5924,15038514.973585,0
+CL.US,D,19971103,000000,11.6417,11.7731,11.547,11.6833,12821300.982647,0
+CL.US,D,19971104,000000,11.6417,11.6713,11.4038,11.4117,9336060.1129669,0
+CL.US,D,19971105,000000,11.5055,11.9044,11.467,11.7474,13991471.515343,0
+CL.US,D,19971106,000000,11.6645,11.7129,11.547,11.547,5534606.5063306,0
+CL.US,D,19971107,000000,11.1451,11.2755,11.0572,11.2053,8276389.8987537,0
+CL.US,D,19971110,000000,11.2497,11.3366,11.1688,11.1807,5149991.752063,0
+CL.US,D,19971111,000000,11.4117,11.467,11.1569,11.2873,6263858.3767534,0
+CL.US,D,19971112,000000,11.1925,11.4117,11.1184,11.1451,4116096.6073266,0
+CL.US,D,19971113,000000,11.2369,11.3248,11.1076,11.1925,7371408.5852587,0
+CL.US,D,19971114,000000,11.2755,11.4364,11.2053,11.392,4840082.2657625,0
+CL.US,D,19971117,000000,11.7247,11.9044,11.6833,11.861,5430950.2379651,0
+CL.US,D,19971118,000000,11.6417,11.6546,11.2755,11.4472,10341018.435568,0
+CL.US,D,19971119,000000,11.4038,11.5272,11.3001,11.4038,6443271.1300172,0
+CL.US,D,19971120,000000,11.547,11.9646,11.5055,11.8215,9880636.0563382,0
+CL.US,D,19971121,000000,11.9963,12.0515,11.9291,11.9538,5885025.3156075,0
+CL.US,D,19971124,000000,11.9044,11.9044,11.8215,11.8304,4294462.1945916,0
+CL.US,D,19971125,000000,11.9291,11.941,11.8215,11.8669,5886603.1537375,0
+CL.US,D,19971126,000000,11.8788,11.9152,11.7474,11.7474,3083784.3643856,0
+CL.US,D,19971128,000000,11.861,11.9963,11.8422,11.9646,1001273.9996764,0
+CL.US,D,19971201,000000,12.018,12.257,11.9963,12.1424,4031916.2087152,0
+CL.US,D,19971202,000000,12.1868,12.4979,12.1424,12.3518,5821359.8508846,0
+CL.US,D,19971203,000000,12.3518,12.7348,12.2876,12.6677,4380749.0779977,0
+CL.US,D,19971204,000000,12.6559,12.8909,12.5907,12.644,3164283.4782715,0
+CL.US,D,19971205,000000,12.7122,13.0281,12.5325,12.9027,3408424.0532534,0
+CL.US,D,19971208,000000,12.8612,12.88,12.6677,12.8128,2820706.6936452,0
+CL.US,D,19971209,000000,12.7684,12.7684,12.4761,12.5907,1952023.7590033,0
+CL.US,D,19971210,000000,12.5561,12.7003,12.486,12.6015,3561012.5455752,0
+CL.US,D,19971211,000000,12.5561,12.7684,12.4347,12.4347,6345932.29057,0
+CL.US,D,19971212,000000,12.4445,12.4445,12.0397,12.257,4738011.9373916,0
+CL.US,D,19971215,000000,12.1424,12.1424,11.7731,11.9538,7406658.7853798,0
+CL.US,D,19971216,000000,11.861,12.0851,11.8215,12.0279,10746154.200123,0
+CL.US,D,19971217,000000,12.0851,12.3202,12.0644,12.1977,8086451.8106475,0
+CL.US,D,19971218,000000,12.2688,12.3518,12.0851,12.257,8747828.2849569,0
+CL.US,D,19971219,000000,12.0851,12.4445,11.8916,12.1977,6266487.4318145,0
+CL.US,D,19971222,000000,12.2194,12.4001,12.0279,12.3873,2560260.1034322,0
+CL.US,D,19971223,000000,12.3646,12.4228,12.1868,12.2688,2952244.5162824,0
+CL.US,D,19971224,000000,12.2194,12.2757,12.174,12.174,1253823.2973752,0
+CL.US,D,19971226,000000,12.2194,12.3518,12.2194,12.3518,1071775.4126516,0
+CL.US,D,19971229,000000,12.486,12.7576,12.486,12.6144,4131351.4056265,0
+CL.US,D,19971230,000000,12.8612,13.113,12.802,13.0508,3488395.5332075,0
+CL.US,D,19971231,000000,13.2918,13.2918,13.1486,13.1584,3620462.0025095,0
+CL.US,D,19980102,000000,13.3362,13.3362,13.0153,13.113,2375584.1763806,0
+CL.US,D,19980105,000000,13.2512,13.4073,13.113,13.4073,4051384.9893377,0
+CL.US,D,19980106,000000,13.4191,13.4191,12.8484,12.88,4533333.5193872,0
+CL.US,D,19980107,000000,12.5799,12.8228,12.5077,12.8228,5919750.9199961,0
+CL.US,D,19980108,000000,12.8228,12.8484,12.4228,12.486,4996877.6512755,0
+CL.US,D,19980109,000000,12.3518,12.3646,12.0851,12.174,9450764.2864411,0
+CL.US,D,19980112,000000,12.0397,12.257,12.0397,12.1523,7108334.9654506,0
+CL.US,D,19980113,000000,12.1868,12.2194,12.0851,12.174,6321205.3998251,0
+CL.US,D,19980114,000000,12.2194,12.4445,12.1523,12.4347,8820953.6893281,0
+CL.US,D,19980115,000000,12.4347,12.4347,12.1305,12.3873,5526189.6817491,0
+CL.US,D,19980116,000000,12.5325,12.7122,12.4761,12.6559,5725599.8623003,0
+CL.US,D,19980120,000000,12.6351,12.7576,12.5907,12.723,4275524.0861,0
+CL.US,D,19980121,000000,12.7122,12.7576,12.486,12.5325,4846399.6946807,0
+CL.US,D,19980122,000000,12.3754,12.5077,12.33,12.4347,3795666.8498492,0
+CL.US,D,19980123,000000,12.5373,12.6173,12.3566,12.4159,6226493.5899728,0
+CL.US,D,19980126,000000,12.5157,12.6173,12.4159,12.5473,2335595.3982043,0
+CL.US,D,19980127,000000,12.5285,12.807,12.5157,12.6964,5151043.9817273,0
+CL.US,D,19980128,000000,12.7418,12.8879,12.6598,12.8524,4017180.9424825,0
+CL.US,D,19980129,000000,12.9086,13.0548,12.7764,12.9995,8897248.9482221,0
+CL.US,D,19980130,000000,13.037,13.269,12.9649,13.1664,6411176.606156,0
+CL.US,D,19980202,000000,13.3006,13.3925,13.2374,13.3925,4947415.7679211,0
+CL.US,D,19980203,000000,13.4497,13.6146,13.1664,13.6146,10556218.137483,0
+CL.US,D,19980204,000000,13.5722,13.7519,13.4823,13.6966,6868932.9685239,0
+CL.US,D,19980205,000000,13.7865,13.9543,13.7519,13.9543,5190499.0495733,0
+CL.US,D,19980206,000000,13.9297,14.062,13.9187,13.9543,5784011.2678333,0
+CL.US,D,19980209,000000,14.0017,14.1558,13.8645,14.0738,4104520.055553,0
+CL.US,D,19980210,000000,14.0452,14.1804,13.9543,14.1439,3541535.6630881,0
+CL.US,D,19980211,000000,14.1222,14.4718,14.062,14.4372,4819567.331874,0
+CL.US,D,19980212,000000,14.3355,14.685,14.2456,14.5794,4721174.2372964,0
+CL.US,D,19980213,000000,14.5556,14.5556,14.2456,14.4006,3412104.3252459,0
+CL.US,D,19980217,000000,14.3779,14.4372,13.9543,14.0017,7181461.3825549,0
+CL.US,D,19980218,000000,14.0343,14.3671,14.0234,14.2595,3957198.7879512,0
+CL.US,D,19980219,000000,14.4718,14.4718,14.062,14.062,3532066.6088424,0
+CL.US,D,19980220,000000,14.1676,14.4006,14.062,14.3898,3590467.8870446,0
+CL.US,D,19980223,000000,14.3779,14.3898,14.133,14.2022,2929624.1103323,0
+CL.US,D,19980224,000000,14.1558,14.3611,14.0856,14.1104,3013803.4962105,0
+CL.US,D,19980225,000000,14.1804,14.3227,14.1222,14.1804,3886166.7028449,0
+CL.US,D,19980226,000000,14.133,14.2022,14.062,14.2022,1816806.6771069,0
+CL.US,D,19980227,000000,14.2456,14.7057,14.1558,14.5922,3451044.9246901,0
+CL.US,D,19980302,000000,14.5508,14.6643,14.3898,14.5794,3214795.5658241,0
+CL.US,D,19980303,000000,14.4253,14.604,14.2921,14.4253,3214795.5658241,0
+CL.US,D,19980304,000000,14.3355,14.4006,14.1558,14.2595,5486201.9163059,0
+CL.US,D,19980305,000000,14.2022,14.2821,14.133,14.2328,4813774.4986884,0
+CL.US,D,19980306,000000,14.4253,15.1432,14.4253,15.0849,9104559.4594867,0
+CL.US,D,19980309,000000,15.0849,15.7297,15.0118,15.5905,7179881.5189587,0
+CL.US,D,19980310,000000,15.7978,15.7978,15.3466,15.6043,5216280.1954487,0
+CL.US,D,19980311,000000,15.5066,15.8206,15.4592,15.787,3421045.7455598,0
+CL.US,D,19980312,000000,15.6606,15.706,15.3239,15.3574,4473882.0369869,0
+CL.US,D,19980313,000000,15.1905,15.3683,14.8963,15.0652,4292361.7861952,0
+CL.US,D,19980316,000000,15.0968,15.2143,14.9664,15.0237,3525751.2053904,0
+CL.US,D,19980317,000000,15.0652,15.2686,15.0118,15.235,3996657.9067295,0
+CL.US,D,19980318,000000,15.235,15.5154,15.2143,15.4483,3106934.4297336,0
+CL.US,D,19980319,000000,15.4018,15.551,15.1333,15.312,3030115.5878402,0
+CL.US,D,19980320,000000,15.3574,15.4018,15.1905,15.391,3952464.2608283,0
+CL.US,D,19980323,000000,15.3466,15.4592,15.2231,15.391,2196162.3085191,0
+CL.US,D,19980324,000000,15.5066,15.5905,15.4128,15.5905,1912566.6656911,0
+CL.US,D,19980325,000000,15.5905,15.6823,15.2015,15.4128,3021700.7887248,0
+CL.US,D,19980326,000000,15.5905,15.9775,15.4226,15.6161,3706748.8859157,0
+CL.US,D,19980327,000000,15.9519,15.9519,15.3041,15.5678,4317091.7151393,0
+CL.US,D,19980330,000000,15.5263,15.7297,15.3239,15.5629,2409254.5129057,0
+CL.US,D,19980331,000000,15.5629,15.7189,15.391,15.5905,2816496.7622549,0
+CL.US,D,19980401,000000,15.551,15.8206,15.4957,15.7752,2788609.1315848,0
+CL.US,D,19980402,000000,15.8206,15.8394,15.4592,15.6606,5616685.4838125,0
+CL.US,D,19980403,000000,15.7752,15.8294,15.551,15.7752,2880155.1378464,0
+CL.US,D,19980406,000000,15.8206,15.9312,15.6507,15.6507,3203746.6479822,0
+CL.US,D,19980407,000000,15.6715,15.6823,15.235,15.391,3573639.3015471,0
+CL.US,D,19980408,000000,15.3239,15.4128,15.2015,15.2143,3076946.3906672,0
+CL.US,D,19980409,000000,15.2686,15.4838,15.235,15.4128,2475548.0199568,0
+CL.US,D,19980413,000000,15.3683,15.4483,15.0336,15.3574,3204269.2182486,0
+CL.US,D,19980414,000000,15.312,15.312,15.1551,15.1679,2009904.4924053,0
+CL.US,D,19980415,000000,15.2795,15.2795,14.918,14.9546,4477566.3599116,0
+CL.US,D,19980416,000000,14.9664,14.9892,14.6524,14.8193,3783045.1575427,0
+CL.US,D,19980417,000000,15.0118,15.5066,14.8618,15.4128,4409691.9765313,0
+CL.US,D,19980420,000000,15.7524,15.8087,15.4592,15.7752,4901117.6626912,0
+CL.US,D,19980421,000000,15.5905,15.5905,15.391,15.4364,2523954.6354476,0
+CL.US,D,19980422,000000,15.5066,16.1563,15.3466,16.0871,9958500.0387644,0
+CL.US,D,19980423,000000,16.18,16.4959,15.8887,16.1039,6291742.9692243,0
+CL.US,D,19980424,000000,16.1365,16.1593,15.6429,15.8206,5848716.8094237,0
+CL.US,D,19980427,000000,15.6429,15.7208,15.4404,15.6863,7951755.2735512,0
+CL.US,D,19980428,000000,15.8206,15.866,15.5154,15.6547,4870071.317562,0
+CL.US,D,19980429,000000,15.6645,15.8422,15.551,15.8126,3565210.3241687,0
+CL.US,D,19980430,000000,15.866,16.2974,15.8422,16.1701,4592268.5079197,0
+CL.US,D,19980501,000000,16.1365,16.4081,16.1365,16.259,2250884.327462,0
+CL.US,D,19980504,000000,16.3873,16.3873,16.0141,16.0723,4397064.2078265,0
+CL.US,D,19980505,000000,16.0723,16.2274,15.9341,16.0723,3024327.8183199,0
+CL.US,D,19980506,000000,16.0487,16.0487,15.8008,15.866,3285303.0551978,0
+CL.US,D,19980507,000000,15.866,16.0723,15.8206,15.9232,5192078.9131695,0
+CL.US,D,19980508,000000,15.9232,16.3084,15.866,15.8778,3434203.1736626,0
+CL.US,D,19980511,000000,15.8778,15.9558,15.71,15.8206,3771992.1887686,0
+CL.US,D,19980512,000000,15.7564,16.0141,15.7564,15.9341,3221107.9310769,0
+CL.US,D,19980513,000000,15.9124,15.9558,15.8126,15.866,2437666.7393083,0
+CL.US,D,19980514,000000,15.7564,16.2491,15.6961,16.1701,3672546.8645266,0
+CL.US,D,19980515,000000,16.1365,16.1701,15.9558,16.0368,2827023.1098303,0
+CL.US,D,19980518,000000,16.0023,16.3873,15.8778,16.34,1722099.9309201,0
+CL.US,D,19980519,000000,16.34,16.34,16.0921,16.2027,3058529.839709,0
+CL.US,D,19980520,000000,16.34,16.3765,15.8206,16.0487,5147880.2036028,0
+CL.US,D,19980521,000000,16.0921,16.3192,16.0487,16.1277,2605513.0681293,0
+CL.US,D,19980522,000000,16.1277,16.1494,15.866,15.9687,1898880.5909236,0
+CL.US,D,19980526,000000,16.0023,16.0605,15.5629,15.5629,3131664.3586777,0
+CL.US,D,19980527,000000,15.4868,15.71,15.3041,15.71,4309721.0438237,0
+CL.US,D,19980528,000000,15.6863,15.7208,15.5066,15.6083,2809659.8012695,0
+CL.US,D,19980529,000000,15.6547,15.7791,15.6201,15.6863,2998544.6469784,0
+CL.US,D,19980601,000000,15.6863,16.0023,15.551,15.8422,2651814.2115584,0
+CL.US,D,19980602,000000,15.9124,15.9558,15.6201,15.6863,4210282.8087132,0
+CL.US,D,19980603,000000,15.6863,15.9341,15.6329,15.6863,3179545.365703,0
+CL.US,D,19980604,000000,15.6547,15.866,15.4868,15.8422,1719994.4588584,0
+CL.US,D,19980605,000000,16.0023,16.1365,15.79,16.1365,2271934.9971467,0
+CL.US,D,19980608,000000,16.1365,16.3192,16.0487,16.2027,2216688.3824713,0
+CL.US,D,19980609,000000,16.18,16.1938,15.9015,16.0141,2835964.5301444,0
+CL.US,D,19980610,000000,15.9687,16.3192,15.8422,15.9232,3013803.4962105,0
+CL.US,D,19980611,000000,15.8887,16.0259,15.8008,15.8778,2876477.9040532,0
+CL.US,D,19980612,000000,15.8778,15.9341,15.551,15.7682,3399475.5438079,0
+CL.US,D,19980615,000000,15.6429,15.8008,15.551,15.5826,3035376.7361618,0
+CL.US,D,19980616,000000,15.5629,15.6863,15.316,15.6201,2831228.9902884,0
+CL.US,D,19980617,000000,15.7337,16.2274,15.6429,16.1701,4150292.5523172,0
+CL.US,D,19980618,000000,16.1701,16.6115,16.0921,16.4831,3596256.669298,0
+CL.US,D,19980619,000000,16.4081,16.4081,15.7337,15.8422,7152522.5349534,0
+CL.US,D,19980622,000000,15.7564,15.8206,15.6083,15.7337,3881956.7714546,0
+CL.US,D,19980623,000000,15.6863,16.0368,15.6201,15.8314,4417058.5969147,0
+CL.US,D,19980624,000000,15.866,16.2155,15.6645,16.18,3064320.6474285,0
+CL.US,D,19980625,000000,16.18,16.2155,15.7337,15.8126,3041694.1650799,0
+CL.US,D,19980626,000000,15.8206,16.0487,15.7682,15.8887,2772300.0781544,0
+CL.US,D,19980629,000000,16.0487,16.2155,15.9558,16.0487,2823865.4081043,0
+CL.US,D,19980630,000000,15.9805,16.0605,15.866,15.866,4028228.8475913,0
+CL.US,D,19980701,000000,15.9124,16.0141,15.8206,15.9805,3890901.2299678,0
+CL.US,D,19980702,000000,15.9805,16.0487,15.8314,15.9124,2501856.7997638,0
+CL.US,D,19980706,000000,15.866,16.4959,15.866,16.4308,2769666.972161,0
+CL.US,D,19980707,000000,16.4535,16.5641,16.3765,16.4959,2882263.6481073,0
+CL.US,D,19980708,000000,16.4643,16.7685,16.4535,16.7596,4342871.8482816,0
+CL.US,D,19980709,000000,16.7685,16.7685,16.3646,16.3972,3791988.6033229,0
+CL.US,D,19980710,000000,16.3646,17.1596,16.3646,16.9729,3843023.2611418,0
+CL.US,D,19980713,000000,16.9985,17.04,16.5888,16.9037,4084008.1598638,0
+CL.US,D,19980714,000000,17.0854,17.6364,17.0637,17.278,4148194.1693871,0
+CL.US,D,19980715,000000,17.3205,17.512,17.2879,17.3451,2848589.26065,0
+CL.US,D,19980716,000000,17.2652,17.3205,17.0173,17.1526,3436303.5820589,0
+CL.US,D,19980717,000000,17.1526,17.2879,16.6934,17.2543,3910367.9851241,0
+CL.US,D,19980720,000000,17.4221,17.6028,17.04,17.2079,2534483.0084891,0
+CL.US,D,19980721,000000,17.1596,17.3797,16.9481,17.1052,4050855.3299398,0
+CL.US,D,19980722,000000,17.04,17.2977,17.0292,17.1279,2962764.7874594,0
+CL.US,D,19980723,000000,17.2237,17.8122,17.2237,17.5318,5712970.0681293,0
+CL.US,D,19980724,000000,17.7441,17.8813,17.3373,17.4281,4909540.5636712,0
+CL.US,D,19980727,000000,17.3827,17.3827,16.9995,17.2908,4423894.545167,0
+CL.US,D,19980728,000000,17.2464,17.3373,16.7596,17.3135,4005079.7949764,0
+CL.US,D,19980729,000000,17.3599,17.5644,17.2701,17.4182,3503129.7867072,0
+CL.US,D,19980730,000000,17.5318,17.6078,17.044,17.4063,3594156.2609016,0
+CL.US,D,19980731,000000,17.2908,17.3599,16.6362,16.6846,3485245.9333461,0
+CL.US,D,19980803,000000,16.7685,16.8741,16.4575,16.5937,3291615.4204506,0
+CL.US,D,19980804,000000,16.728,16.7685,16.252,16.252,5151565.5392606,0
+CL.US,D,19980805,000000,16.3192,16.5009,16.0259,16.2323,7932813.1141274,0
+CL.US,D,19980806,000000,16.1642,16.3765,15.8245,16.33,4045065.5349534,0
+CL.US,D,19980807,000000,16.3113,16.3113,15.7564,15.945,5304152.0061162,0
+CL.US,D,19980810,000000,15.9124,16.1405,15.7208,15.858,3797244.6879791,0
+CL.US,D,19980811,000000,15.7337,15.7426,15.2557,15.4838,4416527.9247837,0
+CL.US,D,19980812,000000,15.5066,15.8354,15.4631,15.8245,3391585.3404251,0
+CL.US,D,19980813,000000,15.8245,15.9558,15.4512,15.6201,3010122.2114851,0
+CL.US,D,19980814,000000,15.6201,15.6429,15.2933,15.4038,2245090.4815432,0
+CL.US,D,19980817,000000,15.2795,15.9124,15.2143,15.8126,4465990.820871,0
+CL.US,D,19980818,000000,15.8126,15.9124,15.4838,15.5154,2964872.2849872,0
+CL.US,D,19980819,000000,15.6429,15.6429,15.2795,15.3278,3499973.0977142,0
+CL.US,D,19980820,000000,15.3406,15.3406,14.8193,14.8302,6537454.2932046,0
+CL.US,D,19980821,000000,14.8302,15.0118,14.5556,15.0118,8734147.2738547,0
+CL.US,D,19980824,000000,15.0523,15.3732,14.9664,15.3516,4462832.106412,0
+CL.US,D,19980825,000000,15.4148,15.71,15.1432,15.1432,4585431.5469343,0
+CL.US,D,19980826,000000,15.0523,15.5826,15.0118,15.4838,4310252.7286878,0
+CL.US,D,19980827,000000,15.1432,15.235,14.604,14.6228,7318789.0001783,0
+CL.US,D,19980828,000000,14.6475,14.918,13.9474,14.0946,9635964.8092252,0
+CL.US,D,19980831,000000,14.1064,14.1646,12.9945,13.0439,9970072.5396058,0
+CL.US,D,19980901,000000,13.0439,13.7232,12.7724,13.5623,8943025.4959186,0
+CL.US,D,19980902,000000,13.9217,13.9217,13.0548,13.2019,9282398.425553,0
+CL.US,D,19980903,000000,13.0193,13.4033,12.8395,12.9709,11494343.166304,0
+CL.US,D,19980904,000000,12.9945,13.0647,12.4801,12.6559,5956060.4389131,0
+CL.US,D,19980908,000000,13.2019,13.6522,12.7624,13.5179,6865768.1776664,0
+CL.US,D,19980909,000000,13.4261,13.4261,12.7624,12.8148,6428545.9911152,0
+CL.US,D,19980910,000000,12.3408,12.5195,11.8758,12.3202,8349527.4559217,0
+CL.US,D,19980911,000000,12.0713,12.727,11.9814,12.6144,11161814.286786,0
+CL.US,D,19980914,000000,13.0193,13.6068,12.9284,13.19,6022874.4907644,0
+CL.US,D,19980915,000000,13.2019,13.4497,13.1318,13.4142,6172297.1794956,0
+CL.US,D,19980916,000000,13.8329,13.8329,12.8879,13.1091,9243460.864308,0
+CL.US,D,19980917,000000,12.4801,12.566,12.2046,12.3873,13076486.424539,0
+CL.US,D,19980918,000000,12.3873,12.6351,12.1701,12.2974,9358165.0377822,0
+CL.US,D,19980921,000000,12.0249,12.0713,11.7642,11.854,7915453.856499,0
+CL.US,D,19980922,000000,12.0713,12.2046,11.936,12.1177,7736556.58437,0
+CL.US,D,19980923,000000,12.3408,12.8879,12.254,12.8276,8197474.6993962,0
+CL.US,D,19980924,000000,12.7496,12.8148,12.566,12.7624,5338877.6105048,0
+CL.US,D,19980925,000000,12.4347,12.6351,12.3408,12.5561,10062684.953795,0
+CL.US,D,19980928,000000,12.7941,13.269,12.7496,13.1318,4447050.6869134,0
+CL.US,D,19980929,000000,13.0193,13.4142,12.7941,13.1792,5701398.5800211,0
+CL.US,D,19980930,000000,13.0193,13.0647,12.3873,12.4347,6672149.8175678,0
+CL.US,D,19981001,000000,12.4001,12.6559,12.1375,12.2974,7156743.6064076,0
+CL.US,D,19981002,000000,12.254,13.0647,12.1601,13.0073,7490320.6646571,0
+CL.US,D,19981005,000000,12.8879,13.1792,12.4801,13.0439,4556488.6484006,0
+CL.US,D,19981006,000000,13.2019,13.7657,13.1792,13.269,5448840.1677246,0
+CL.US,D,19981007,000000,13.2809,14.059,13.2019,13.5623,12061010.86896,0
+CL.US,D,19981008,000000,13.2246,14.0482,13.1565,13.269,11826875.08402,0
+CL.US,D,19981009,000000,13.4261,13.9217,13.2918,13.8091,7833898.4620164,0
+CL.US,D,19981012,000000,14.0165,14.4214,13.8091,14.2614,6159152.9169229,0
+CL.US,D,19981013,000000,14.2743,14.2743,13.8329,13.9217,4329715.4329119,0
+CL.US,D,19981014,000000,13.8793,13.9928,13.6186,13.8793,4675400.727799,0
+CL.US,D,19981015,000000,13.9109,14.8736,13.7657,14.7483,12281997.327662,0
+CL.US,D,19981016,000000,14.8963,15.6754,14.8736,15.5955,10022165.503487,0
+CL.US,D,19981019,000000,15.551,15.71,15.2557,15.551,6751603.7909208,0
+CL.US,D,19981020,000000,15.5066,15.6645,15.1205,15.1551,8421614.8088916,0
+CL.US,D,19981021,000000,15.1551,15.5717,15.1205,15.3604,4945315.3595248,0
+CL.US,D,19981022,000000,15.3516,15.9124,15.1432,15.7208,4585431.5469343,0
+CL.US,D,19981023,000000,15.6675,16.1326,15.6132,15.7248,4387064.4814497,0
+CL.US,D,19981026,000000,15.784,16.2936,15.784,16.1898,4920058.809382,0
+CL.US,D,19981027,000000,16.3054,16.3262,15.9647,16.0329,7394031.016675,0
+CL.US,D,19981028,000000,15.8729,15.8976,15.398,15.5421,5948686.7293983,0
+CL.US,D,19981029,000000,15.6467,15.7732,15.4176,15.6467,3845131.7714027,0
+CL.US,D,19981030,000000,15.7149,16.0575,15.5303,16.0329,5228912.0150859,0
+CL.US,D,19981102,000000,16.101,16.101,15.8294,15.9519,5059489.873601,0
+CL.US,D,19981103,000000,15.9647,16.6204,15.8729,16.5087,7248289.6126692,0
+CL.US,D,19981104,000000,16.7754,16.7754,16.1898,16.2106,6430113.7019145,0
+CL.US,D,19981105,000000,16.1454,16.5769,15.9647,16.5087,3882486.4308524,0
+CL.US,D,19981106,000000,16.5769,17.1447,16.4643,17.0854,5652995.0027295,0
+CL.US,D,19981109,000000,17.0519,17.0519,16.5641,16.6934,3634665.5838782,0
+CL.US,D,19981110,000000,16.6006,16.9156,16.4831,16.7368,3541535.6630881,0
+CL.US,D,19981111,000000,16.8258,16.9037,16.2362,16.3942,4128192.6911674,0
+CL.US,D,19981112,000000,16.3262,16.3834,16.178,16.3054,2934876.1440562,0
+CL.US,D,19981113,000000,16.3262,16.8376,16.3054,16.724,2931728.5696609,0
+CL.US,D,19981116,000000,16.8011,17.0519,16.8011,16.9857,2649182.118298,0
+CL.US,D,19981117,000000,17.0292,17.1892,16.6816,16.7754,4567001.8304462,0
+CL.US,D,19981118,000000,16.6934,16.8376,16.5423,16.8258,2647080.6971686,0
+CL.US,D,19981119,000000,16.7754,17.2237,16.6934,17.0963,2976974.4452265,0
+CL.US,D,19981120,000000,17.1644,17.2336,16.8485,16.9037,4792206.3224027,0
+CL.US,D,19981123,000000,16.8702,17.1892,16.7132,17.1892,4329189.8244462,0
+CL.US,D,19981124,000000,16.7368,16.8919,16.2798,16.337,9453918.9499679,0
+CL.US,D,19981125,000000,16.1898,16.1898,15.5095,15.6359,8925138.6043584,0
+CL.US,D,19981127,000000,15.784,15.8176,15.6892,15.6892,2167752.1075826,0
+CL.US,D,19981130,000000,15.6892,15.8294,15.5194,15.5303,5508298.7392566,0
+CL.US,D,19981201,000000,15.5303,15.6675,15.3772,15.3772,4112939.9183337,0
+CL.US,D,19981202,000000,15.2379,15.2715,15.0553,15.2715,5328879.9095943,0
+CL.US,D,19981203,000000,15.2489,15.398,14.8736,14.8963,5842936.129035,0
+CL.US,D,19981204,000000,15.0553,15.6675,14.8065,15.4631,5685080.4119931,0
+CL.US,D,19981207,000000,15.6003,15.6675,15.2715,15.4315,4180811.2635147,0
+CL.US,D,19981208,000000,15.5303,15.5757,15.1945,15.2834,5565125.217528,0
+CL.US,D,19981209,000000,15.1007,15.2489,14.8618,15.1837,5266797.3466665,0
+CL.US,D,19981210,000000,15.1471,15.388,14.9782,15.1383,6082853.6070966,0
+CL.US,D,19981211,000000,15.1383,15.1383,14.6524,14.8736,7333526.2918772,0
+CL.US,D,19981214,000000,14.7383,15.1945,14.7383,15.0336,5334669.7045807,0
+CL.US,D,19981215,000000,15.1471,15.6003,15.1007,15.4078,4334976.5812335,0
+CL.US,D,19981216,000000,15.4078,15.5095,15.1471,15.3772,3985083.3804221,0
+CL.US,D,19981217,000000,15.2834,15.5559,15.2607,15.3199,3663604.4314795,0
+CL.US,D,19981218,000000,15.1945,15.6675,15.1945,15.6241,4355497.5915203,0
+CL.US,D,19981221,000000,15.5757,15.941,15.5095,15.8048,3364222.3054876,0
+CL.US,D,19981222,000000,15.7149,16.3488,15.5559,16.2106,4271310.1037774,0
+CL.US,D,19981223,000000,16.2106,17.0519,16.1898,16.9611,4297092.2623858,0
+CL.US,D,19981224,000000,16.8702,16.9985,16.724,16.724,1162799.8613799,0
+CL.US,D,19981228,000000,16.7368,16.7754,16.5217,16.6204,2127763.3294063,0
+CL.US,D,19981229,000000,16.645,17.0519,16.5087,17.0173,2143024.2041047,0
+CL.US,D,19981230,000000,16.9156,16.9611,16.645,16.8011,1741567.6988095,0
+CL.US,D,19981231,000000,16.8376,16.9611,16.7014,16.8485,1862584.2375365,0
+CL.US,D,19990104,000000,16.8702,17.0065,16.254,16.3262,4362863.1991705,0
+CL.US,D,19990105,000000,16.3716,16.5888,16.2362,16.5087,2898050.1312713,0
+CL.US,D,19990106,000000,16.5217,16.5217,16.254,16.416,4087688.4318563,0
+CL.US,D,19990107,000000,16.3262,16.3942,15.9647,16.1454,5226281.9472916,0
+CL.US,D,19990108,000000,16.0575,16.101,15.4176,15.5421,7353514.6045669,0
+CL.US,D,19990111,000000,15.5658,15.7475,15.1244,15.3555,12962839.544395,0
+CL.US,D,19990112,000000,15.3772,15.5095,15.1837,15.3318,9346058.8266106,0
+CL.US,D,19990113,000000,14.1478,14.7057,14.1064,14.214,17211530.254955,0
+CL.US,D,19990114,000000,14.2841,14.3967,13.743,13.7746,9423404.2897028,0
+CL.US,D,19990115,000000,13.743,14.214,13.6472,13.7865,17421460.706683,0
+CL.US,D,19990119,000000,13.8793,14.0382,13.2661,14.0274,13672618.583262,0
+CL.US,D,19990120,000000,14.1478,14.5152,13.9217,14.2614,12923904.008616,0
+CL.US,D,19990121,000000,14.2357,14.2614,13.9928,14.0382,9405513.3472102,0
+CL.US,D,19990122,000000,13.6068,13.7904,13.5179,13.7016,14775958.860378,0
+CL.US,D,19990125,000000,13.7134,13.8359,13.5752,13.666,8628383.5079614,0
+CL.US,D,19990126,000000,13.5623,13.6748,13.3925,13.6748,14648108.398864,0
+CL.US,D,19990127,000000,13.745,13.9721,13.6522,13.8833,11070269.293257,0
+CL.US,D,19990128,000000,13.9513,14.4293,13.8833,14.3819,10067420.493651,0
+CL.US,D,19990129,000000,14.5636,14.7433,14.5004,14.6475,8817273.4173356,0
+CL.US,D,19990201,000000,14.6781,15.2933,14.522,15.2933,5624054.129662,0
+CL.US,D,19990202,000000,15.2015,15.2015,14.6781,14.8697,6260170.0028964,0
+CL.US,D,19990203,000000,14.6593,15.0198,14.522,15.0069,8926194.8849549,0
+CL.US,D,19990204,000000,15.1096,15.862,14.926,15.4148,10203166.222212,0
+CL.US,D,19990205,000000,15.4038,15.4631,15.1551,15.2933,6765283.78929,0
+CL.US,D,19990208,000000,15.4038,15.4266,14.9852,15.0069,4099783.502964,0
+CL.US,D,19990209,000000,15.0306,15.2686,14.8371,15.0306,3605726.7362768,0
+CL.US,D,19990210,000000,15.0415,15.4038,14.9744,15.4038,3502077.5570429,0
+CL.US,D,19990211,000000,15.4512,15.8848,15.4404,15.8848,4810614.7714963,0
+CL.US,D,19990212,000000,15.8394,15.9094,15.6359,15.8048,4339712.1210894,0
+CL.US,D,19990216,000000,15.6793,16.0684,15.6241,15.784,3203746.6479822,0
+CL.US,D,19990217,000000,15.5194,15.9775,15.5194,15.6577,4118732.7515193,0
+CL.US,D,19990218,000000,15.7011,16.18,15.6793,15.9312,6802634.3978075,0
+CL.US,D,19990219,000000,15.9519,16.0891,15.5757,15.6132,3124297.7382945,0
+CL.US,D,19990222,000000,15.5865,16.1129,15.5865,16.0329,3784617.9320073,0
+CL.US,D,19990223,000000,16.1129,16.1129,15.7248,15.8294,3670971.0518628,0
+CL.US,D,19990224,000000,15.9094,15.9519,15.5421,15.6675,3067998.8939547,0
+CL.US,D,19990225,000000,15.6467,15.7949,15.2015,15.5194,3743579.962366,0
+CL.US,D,19990226,000000,15.5658,15.6132,15.0415,15.4512,3189014.4199487,0
+CL.US,D,19990301,000000,15.4038,15.4512,15.0968,15.3832,4047694.5900146,0
+CL.US,D,19990302,000000,15.3832,15.7248,15.1797,15.6467,5070536.7659767,0
+CL.US,D,19990303,000000,15.6003,16.0003,15.5303,15.7949,4857971.1827889,0
+CL.US,D,19990304,000000,15.8848,16.4743,15.862,16.4535,7448227.4271522,0
+CL.US,D,19990305,000000,16.6579,16.884,16.4743,16.8514,6835261.6192658,0
+CL.US,D,19990308,000000,16.7014,16.8514,16.4959,16.7596,7003624.4419547,0
+CL.US,D,19990309,000000,16.9295,16.9995,16.7478,16.8514,6812634.1241842,0
+CL.US,D,19990310,000000,16.9295,16.9295,16.6322,16.8416,4323925.6379254,0
+CL.US,D,19990311,000000,16.9769,17.3283,16.8416,17.0213,4782735.2426908,0
+CL.US,D,19990312,000000,17.044,17.1576,16.5523,16.8416,4116096.6073266,0
+CL.US,D,19990315,000000,16.7922,16.8416,16.4959,16.6698,6175989.6042849,0
+CL.US,D,19990316,000000,16.7478,16.7685,16.3084,16.3646,14173518.387334,0
+CL.US,D,19990317,000000,16.34,16.34,16.0575,16.2402,5318883.2214167,0
+CL.US,D,19990318,000000,16.18,16.2491,16.0575,16.2491,3352121.1579814,0
+CL.US,D,19990319,000000,16.2846,16.4407,16.1365,16.1365,3753577.6632765,0
+CL.US,D,19990322,000000,16.1365,16.6322,15.8848,16.5769,3738848.4734422,0
+CL.US,D,19990323,000000,16.4743,16.5217,16.2027,16.2708,5838202.6146452,0
+CL.US,D,19990324,000000,16.3646,16.3942,16.1593,16.3834,5689298.445248,0
+CL.US,D,19990325,000000,16.3834,16.9769,16.3528,16.9521,5768216.6828047,0
+CL.US,D,19990326,000000,16.9295,16.9769,16.6816,16.8514,5968686.1821518,0
+CL.US,D,19990329,000000,17.044,17.205,16.9403,17.1368,4313928.9497479,0
+CL.US,D,19990330,000000,17.1694,17.1694,16.805,17.0213,6565335.8474763,0
+CL.US,D,19990331,000000,16.9769,17.044,16.6816,16.7478,6333831.1430638,0
+CL.US,D,19990401,000000,16.9521,17.0568,16.8959,16.9295,5755587.9013668,0
+CL.US,D,19990405,000000,16.9521,17.3639,16.9521,17.205,4884807.5965278,0
+CL.US,D,19990406,000000,17.1131,17.1368,16.9521,17.0667,8941972.2535212,0
+CL.US,D,19990407,000000,17.0667,17.1576,17.0213,17.0213,4015603.1043526,0
+CL.US,D,19990408,000000,17.044,17.4103,17.0213,17.3531,5378339.7674824,0
+CL.US,D,19990409,000000,17.3155,17.3155,16.9769,17.044,3238473.2651038,0
+CL.US,D,19990412,000000,16.9295,17.5466,16.9077,17.4547,3057479.6355108,0
+CL.US,D,19990413,000000,17.6592,17.6828,17.2158,17.2849,3234261.3082474,0
+CL.US,D,19990414,000000,17.2365,17.2731,16.9521,16.9897,2721268.4585347,0
+CL.US,D,19990415,000000,16.9521,17.0104,16.4959,16.6698,6001306.3144787,0
+CL.US,D,19990416,000000,16.6579,17.205,16.6115,17.0321,4995825.4216112,0
+CL.US,D,19990419,000000,17.0321,17.7747,17.0213,17.4755,6101270.1580547,0
+CL.US,D,19990420,000000,17.4331,17.4449,16.6115,16.9295,7672369.5621137,0
+CL.US,D,19990421,000000,17.2938,18.2733,17.2938,18.2733,10253671.220633,0
+CL.US,D,19990422,000000,18.2683,18.4185,17.8447,18.0412,8232716.7976527,0
+CL.US,D,19990423,000000,18.0156,18.3464,18.0048,18.3029,4454940.8902961,0
+CL.US,D,19990426,000000,18.2575,18.7601,18.2368,18.451,7117270.3093661,0
+CL.US,D,19990427,000000,18.4846,18.5538,18.0768,18.2575,5820836.2678851,0
+CL.US,D,19990428,000000,18.2575,18.3029,18.0532,18.0996,3428410.340477,0
+CL.US,D,19990429,000000,18.1074,18.4303,18.1074,18.2683,5571434.5445816,0
+CL.US,D,19990430,000000,18.2683,18.9872,18.1193,18.7009,8565774.323835,0
+CL.US,D,19990503,000000,18.7503,18.9418,18.4392,18.6327,4190804.9134931,0
+CL.US,D,19990504,000000,18.6021,18.6021,17.9732,18.2921,7881776.4308424,0
+CL.US,D,19990505,000000,18.2487,18.2803,17.8221,18.065,7866521.6325425,0
+CL.US,D,19990506,000000,17.9376,18.2111,17.8003,18.0886,3236894.4142408,0
+CL.US,D,19990507,000000,18.0768,18.1617,17.596,17.7787,3779882.3921514,0
+CL.US,D,19990510,000000,17.7352,17.7352,17.2158,17.2494,4763267.4748013,0
+CL.US,D,19990511,000000,17.3155,17.6621,17.2731,17.512,4134516.1964841,0
+CL.US,D,19990512,000000,17.596,17.8447,17.3412,17.6404,4622775.0663202,0
+CL.US,D,19990513,000000,17.6186,17.7352,17.3155,17.6621,2644977.250573,0
+CL.US,D,19990514,000000,17.4331,17.4331,17.125,17.3057,3840395.2188137,0
+CL.US,D,19990517,000000,17.2938,17.6404,17.0321,17.585,3064844.230428,0
+CL.US,D,19990518,000000,17.6186,17.6186,17.1802,17.205,3355806.4936392,0
+CL.US,D,19990519,000000,17.2365,17.7095,17.2266,17.585,3567843.4301621,0
+CL.US,D,19990520,000000,17.5515,17.9376,17.5515,17.8813,2771776.4951549,0
+CL.US,D,19990521,000000,17.8813,17.8813,17.4103,17.4449,4066638.7749045,0
+CL.US,D,19990524,000000,17.3985,17.5219,17.0104,17.1012,4141351.1320033,0
+CL.US,D,19990525,000000,16.6115,17.3283,16.6115,17.2494,8246398.821488,0
+CL.US,D,19990526,000000,17.2938,18.1193,17.2494,17.904,6008672.9348619,0
+CL.US,D,19990527,000000,18.1617,18.4056,18.0886,18.3464,9938510.7133417,0
+CL.US,D,19990528,000000,18.3592,18.4846,18.2111,18.2368,3471560.8713116,0
+CL.US,D,19990601,000000,18.1874,18.849,17.9919,18.849,4540703.1779698,0
+CL.US,D,19990602,000000,18.7809,18.8381,18.4629,18.6426,4895866.6417004,0
+CL.US,D,19990603,000000,18.5784,18.5784,18.3592,18.4056,4409691.9765313,0
+CL.US,D,19990604,000000,18.4392,18.7601,18.4185,18.7127,4459152.8471526,0
+CL.US,D,19990607,000000,18.7809,19.3052,18.615,19.1333,5697718.3080286,0
+CL.US,D,19990608,000000,18.9872,19.1333,18.8036,18.9102,4760108.7603422,0
+CL.US,D,19990609,000000,18.8974,18.9172,18.4303,18.7917,3874064.5426057,0
+CL.US,D,19990610,000000,18.6239,18.6327,18.3721,18.529,3006967.5479583,0
+CL.US,D,19990611,000000,18.3029,18.5538,18.2003,18.2368,7721828.4072688,0
+CL.US,D,19990614,000000,18.3029,18.772,18.3029,18.5784,3552062.0106636,0
+CL.US,D,19990615,000000,18.7601,18.7809,18.2575,18.3029,3633087.7457482,0
+CL.US,D,19990616,000000,18.4392,18.4629,18.1617,18.1617,4866920.7049675,0
+CL.US,D,19990617,000000,18.1617,18.4846,18.0996,18.3355,6210713.1832074,0
+CL.US,D,19990618,000000,18.2575,18.3227,18.1617,18.3227,7496107.4214443,0
+CL.US,D,19990621,000000,18.2575,18.3227,18.1519,18.2921,2282452.2301245,0
+CL.US,D,19990622,000000,18.3227,18.4846,18.2239,18.2575,3310557.5798744,0
+CL.US,D,19990623,000000,18.1874,18.2575,18.1074,18.2487,3465770.0635921,0
+CL.US,D,19990624,000000,18.2368,18.3227,17.8813,18.2487,6068131.5063938,0
+CL.US,D,19990625,000000,18.2368,18.2803,17.8447,17.9159,2802822.8402842,0
+CL.US,D,19990628,000000,17.9159,18.0768,17.6404,17.6621,4648041.7437938,0
+CL.US,D,19990629,000000,17.7095,17.9159,17.596,17.8577,3541535.6630881,0
+CL.US,D,19990630,000000,17.904,18.0274,17.5604,17.981,5795050.0583444,0
+CL.US,D,19990701,000000,17.981,17.981,17.3867,17.7787,2625508.4699506,0
+CL.US,D,19990702,000000,17.7095,17.7095,17.1576,17.5219,2403730.0539847,0
+CL.US,D,19990706,000000,17.5219,17.5219,17.1576,17.3412,3875120.8232023,0
+CL.US,D,19990707,000000,17.1131,17.3412,16.9769,17.2731,3840920.8272794,0
+CL.US,D,19990708,000000,17.2494,17.2494,16.8416,17.0667,2717322.8504769,0
+CL.US,D,19990709,000000,17.0894,17.981,17.0894,17.981,5117630.8794031,0
+CL.US,D,19990712,000000,17.8221,17.8931,17.5219,17.7352,2115141.6370999,0
+CL.US,D,19990713,000000,17.596,18.0274,17.5219,17.8695,2455817.954201,0
+CL.US,D,19990714,000000,17.8931,18.4846,17.7095,18.3464,2917781.2097601,0
+CL.US,D,19990715,000000,18.2111,18.2803,17.8695,18.1193,2770199.6697581,0
+CL.US,D,19990716,000000,18.2111,18.7601,18.0768,18.6643,2211681.4301514,0
+CL.US,D,19990719,000000,18.5784,18.6021,17.9159,18.2368,1789973.3015673,0
+CL.US,D,19990720,000000,18.0768,18.9636,17.9376,18.9172,3863810.6202272,0
+CL.US,D,19990721,000000,18.9418,19.1443,18.3227,18.4185,3897220.6843521,0
+CL.US,D,19990722,000000,18.4946,18.6545,17.9465,18.6545,3116669.832778,0
+CL.US,D,19990723,000000,18.6327,18.6781,18.1311,18.4056,3024327.8183199,0
+CL.US,D,19990726,000000,18.3138,18.4056,17.8073,18.0116,4126354.5806373,0
+CL.US,D,19990727,000000,18.0848,18.3592,17.7628,18.1519,3638083.5580043,0
+CL.US,D,19990728,000000,18.0848,18.2921,17.9465,17.9692,4785100.9871526,0
+CL.US,D,19990729,000000,17.8537,18.3029,17.7401,18.06,3711744.6981717,0
+CL.US,D,19990730,000000,18.1311,18.451,17.9238,18.0848,3970088.8545223,0
+CL.US,D,19990802,000000,17.7628,17.9465,17.4636,17.5802,2369006.4750623,0
+CL.US,D,19990803,000000,17.6028,18.2683,17.5604,18.0848,3790670.02486,0
+CL.US,D,19990804,000000,18.1311,18.1736,17.5802,17.6028,2965399.9189189,0
+CL.US,D,19990805,000000,17.5802,18.2239,17.3531,18.0364,2361902.1525454,0
+CL.US,D,19990806,000000,17.9692,18.3138,17.9021,18.3138,2648920.8331648,0
+CL.US,D,19990809,000000,18.2921,18.3592,17.7865,17.8299,2523693.3503144,0
+CL.US,D,19990810,000000,17.8073,17.9465,17.0519,17.7628,3034854.1658953,0
+CL.US,D,19990811,000000,17.7628,18.1736,17.6502,18.1519,5414637.1336025,0
+CL.US,D,19990812,000000,18.1035,18.1311,17.672,17.8299,5168659.4608236,0
+CL.US,D,19990813,000000,17.989,18.2683,17.9021,18.06,4471514.2670589,0
+CL.US,D,19990816,000000,18.06,18.2921,18.06,18.1519,1899414.3012538,0
+CL.US,D,19990817,000000,18.1736,18.2487,17.989,18.2239,2043053.271397,0
+CL.US,D,19990818,000000,18.1311,18.2683,17.9692,17.989,2850963.1069764,0
+CL.US,D,19990819,000000,17.9021,18.06,17.5604,17.8299,1720255.7439916,0
+CL.US,D,19990820,000000,17.9021,18.5913,17.7401,18.5666,2126708.0615428,0
+CL.US,D,19990823,000000,18.5192,18.8144,18.4946,18.8144,2126190.5549417,0
+CL.US,D,19990824,000000,18.8144,19.6893,18.7255,19.1127,3978509.730036,0
+CL.US,D,19990825,000000,19.5027,20.0971,19.2311,20.0497,3742530.7709008,0
+CL.US,D,19990826,000000,20.1435,20.6017,20.0971,20.1435,5690350.6749123,0
+CL.US,D,19990827,000000,19.9599,20.0971,19.2311,19.5027,3373955.6830658,0
+CL.US,D,19990830,000000,19.5955,20.0497,19.5027,19.7544,2041207.0590023,0
+CL.US,D,19990831,000000,19.7782,20.1198,19.5027,19.5955,2733628.865708,0
+CL.US,D,19990901,000000,19.868,19.868,19.2538,19.5727,2009904.4924053,0
+CL.US,D,19990902,000000,19.5727,19.9144,19.2311,19.4138,2390836.9492144,0
+CL.US,D,19990903,000000,20.0497,20.3983,19.5027,20.1652,3446039.9978363,0
+CL.US,D,19990907,000000,20.1652,20.8288,19.9835,20.7162,3418419.7286978,0
+CL.US,D,19990908,000000,20.6926,21.5624,20.4871,21.3817,4978201.8406502,0
+CL.US,D,19990909,000000,20.8761,20.9463,19.8226,20.3282,4645668.9102004,0
+CL.US,D,19990910,000000,20.1909,20.2838,19.6893,20.0497,3050894.8450609,0
+CL.US,D,19990913,000000,19.9599,20.0073,19.4138,19.5955,3050112.0023945,0
+CL.US,D,19990914,000000,19.4572,19.5501,18.9102,19.3427,2944881.9468313,0
+CL.US,D,19990915,000000,19.4138,19.5501,19.0909,19.1827,3497079.7193206,0
+CL.US,D,19990916,000000,18.772,19.0208,18.4056,18.8618,2601559.3582068,0
+CL.US,D,19990917,000000,19.0909,19.1827,18.5913,18.9991,4080058.5008737,0
+CL.US,D,19990920,000000,18.7255,19.0662,18.5913,19.0662,1763397.1602285,0
+CL.US,D,19990921,000000,19.0662,19.0662,18.3138,18.5192,2546846.4538616,0
+CL.US,D,19990922,000000,18.4303,18.6781,17.9021,18.3138,4651722.0157862,0
+CL.US,D,19990923,000000,18.4056,18.451,17.6028,17.8537,5555390.8272167,0
+CL.US,D,19990924,000000,17.9465,18.1311,17.6256,18.1311,4723277.6838919,0
+CL.US,D,19990927,000000,18.1035,18.5419,17.8537,18.06,3287665.7614604,0
+CL.US,D,19990928,000000,17.8537,18.2683,17.4221,17.9465,3291090.8247181,0
+CL.US,D,19990929,000000,17.4883,17.5357,16.733,16.8702,5449897.4610544,0
+CL.US,D,19990930,000000,16.9373,17.0746,16.2323,16.7556,7084652.2025055,0
+CL.US,D,19991001,000000,16.8485,17.7174,16.5049,17.512,6683201.7736088,0
+CL.US,D,19991004,000000,17.8073,18.4303,17.672,18.2921,4321821.1785968,0
+CL.US,D,19991005,000000,18.5419,19.1827,18.06,18.61,4718019.5737696,0
+CL.US,D,19991006,000000,18.6327,19.4138,18.4946,19.3911,3736477.6653151,0
+CL.US,D,19991007,000000,19.322,19.5027,19.0455,19.2538,3380792.6440511,0
+CL.US,D,19991008,000000,19.2538,19.6163,18.9991,19.5273,3147974.4248412,0
+CL.US,D,19991011,000000,19.4365,19.6627,19.1827,19.5955,2365848.7733363,0
+CL.US,D,19991012,000000,19.4138,19.4138,18.8144,18.9102,3070630.9872151,0
+CL.US,D,19991013,000000,18.8381,18.8618,18.5666,18.5913,3192169.0834755,0
+CL.US,D,19991014,000000,18.5666,19.2775,18.3592,19.0455,2663919.4099968,0
+CL.US,D,19991015,000000,18.6781,18.8144,18.2683,18.3819,3513918.4321489,0
+CL.US,D,19991018,000000,18.451,19.0455,18.4056,18.9991,2954878.6350089,0
+CL.US,D,19991019,000000,19.322,19.7782,19.2775,19.5727,2440825.4537675,0
+CL.US,D,19991020,000000,19.5727,19.7782,19.0909,19.7782,3979038.3767009,0
+CL.US,D,19991021,000000,20.421,21.2425,20.2374,21.1488,6071811.7783862,0
+CL.US,D,19991022,000000,21.3017,21.3017,20.8416,20.9345,5312569.8434308,0
+CL.US,D,19991025,000000,20.661,20.8416,20.4733,20.6806,3424469.7960844,0
+CL.US,D,19991026,000000,20.2896,21.2109,20.2896,20.7488,3131664.3586777,0
+CL.US,D,19991027,000000,20.7488,21.2771,20.7261,20.9561,4056644.1121931,0
+CL.US,D,19991028,000000,21.3511,21.7382,21.2109,21.6681,4740376.6691204,0
+CL.US,D,19991029,000000,21.988,22.2882,21.7619,22.2181,4892960.0977768,0
+CL.US,D,19991101,000000,22.2181,23.0939,22.1944,22.7009,3669916.7967323,0
+CL.US,D,19991102,000000,22.3573,22.4472,21.9456,22.0136,4426527.6511604,0
+CL.US,D,19991103,000000,21.8527,21.8527,20.9345,21.2109,4821139.0936056,0
+CL.US,D,19991104,000000,21.2544,21.3511,20.7972,20.9561,4394958.7357648,0
+CL.US,D,19991105,000000,21.2109,21.3265,20.8416,21.1645,2756778.9310559,0
+CL.US,D,19991108,000000,21.0688,21.5288,21.0688,21.4627,2610774.2164509,0
+CL.US,D,19991109,000000,21.7145,21.7382,20.9561,20.9561,2094090.9674151,0
+CL.US,D,19991110,000000,20.7972,21.4864,20.7488,21.3907,2515011.1896675,0
+CL.US,D,19991111,000000,21.3709,21.5288,21.1902,21.3017,4102421.6726228,0
+CL.US,D,19991112,000000,21.3907,21.4351,21.0688,21.2771,1904677.4750415,0
+CL.US,D,19991115,000000,21.1645,21.5101,21.0688,21.3511,2747570.1492104,0
+CL.US,D,19991117,000000,21.2109,21.3017,20.9789,21.0688,4050065.3981418,0
+CL.US,D,19991118,000000,21.0243,21.048,20.6372,20.8416,2252464.1910581,0
+CL.US,D,19991119,000000,20.7488,21.0243,20.6135,20.8881,4427314.5447592,0
+CL.US,D,19991122,000000,20.8643,20.9345,20.4733,20.7972,2829391.8924914,0
+CL.US,D,19991123,000000,20.7488,21.1181,20.4289,20.661,2686537.7904809,0
+CL.US,D,19991124,000000,20.4733,20.8643,20.2896,20.4289,3730429.6233946,0
+CL.US,D,19991126,000000,20.4733,20.4733,20.0181,20.1544,1601091.4940576,0
+CL.US,D,19991129,000000,19.7396,20.0615,19.5579,19.9954,4611735.263076,0
+CL.US,D,19991130,000000,20.0843,20.8416,20.0181,20.4733,4975562.6582583,0
+CL.US,D,19991201,000000,19.785,20.6372,19.6449,20.2344,4415480.7587847,0
+CL.US,D,19991202,000000,20.4733,20.8199,20.2452,20.7054,4450471.6992387,0
+CL.US,D,19991203,000000,21.4864,21.8281,21.3017,21.3265,4299201.7853797,0
+CL.US,D,19991206,000000,21.4864,21.9238,21.3907,21.6681,3046163.3561373,0
+CL.US,D,19991207,000000,21.6227,21.6928,20.8416,21.1645,3677024.1574486,0
+CL.US,D,19991208,000000,21.4864,21.5752,20.8881,21.2652,2618932.7940983,0
+CL.US,D,19991209,000000,21.6681,21.988,21.1418,21.7145,2600768.4136757,0
+CL.US,D,19991210,000000,21.8063,22.3356,21.6227,22.1263,3383949.333044,0
+CL.US,D,19991213,000000,22.1263,22.2181,21.8527,21.8527,2159335.2830012,0
+CL.US,D,19991214,000000,21.7145,22.1263,21.596,21.6454,3522598.5673297,0
+CL.US,D,19991215,000000,21.6681,22.382,21.5516,21.8745,3639927.7449328,0
+CL.US,D,19991216,000000,22.1263,22.1263,21.0688,21.4351,3040114.3014839,0
+CL.US,D,19991217,000000,21.8527,22.4946,21.7382,22.3119,5389914.2937899,0
+CL.US,D,19991220,000000,22.2655,22.382,21.988,22.1944,1960717.0597141,0
+CL.US,D,19991221,000000,22.1727,22.4472,21.7382,22.0582,2241143.8607522,0
+CL.US,D,19991222,000000,22.3573,23.4583,22.1944,22.86,3450253.980159,0
+CL.US,D,19991223,000000,23.0939,23.2292,22.5874,22.9992,1658699.8022626,0
+CL.US,D,19991227,000000,22.8135,23.1374,22.3573,23.1374,2284034.1191868,0
+CL.US,D,19991228,000000,23.0465,23.2292,22.6783,22.8876,1513745.2918556,0
+CL.US,D,19991229,000000,22.9083,22.9083,22.5874,22.7691,940763.19848018,0
+CL.US,D,19991230,000000,22.86,23.1374,22.7464,22.9557,1147281.7524807,0
+CL.US,D,19991231,000000,23.0465,23.871,22.9774,23.871,1477178.5387378,0
+CL.US,D,20000103,000000,23.5057,23.5057,22.7691,22.86,3202702.5201824,0
+CL.US,D,20000104,000000,22.4946,22.7464,22.2181,22.2655,3102196.8644115,0
+CL.US,D,20000105,000000,22.3119,22.4946,21.2109,21.5101,4168976.4648072,0
+CL.US,D,20000106,000000,21.3017,22.0334,21.2544,21.4627,7632115.4478718,0
+CL.US,D,20000107,000000,21.7145,22.8876,21.3017,22.7464,7326943.5268936,0
+CL.US,D,20000110,000000,23.319,23.3674,22.6783,23.3674,4011397.2238945,0
+CL.US,D,20000111,000000,23.1374,23.801,23.1167,23.483,5065283.7195198,0
+CL.US,D,20000112,000000,23.2292,23.6637,23.0693,23.6429,3068262.2045541,0
+CL.US,D,20000113,000000,23.5531,24.1258,23.4356,23.801,3476559.7217668,0
+CL.US,D,20000114,000000,24.2404,24.5099,22.7908,23.2529,6176776.4978837,0
+CL.US,D,20000118,000000,23.1581,23.3674,22.7908,23.1374,3817241.1025333,0
+CL.US,D,20000119,000000,23.1374,23.2292,22.4472,22.5874,3249255.8341471,0
+CL.US,D,20000120,000000,22.541,23.4109,22.2181,22.7464,4054011.0061997,0
+CL.US,D,20000121,000000,23.2292,23.2292,22.1727,22.5173,4790888.7566728,0
+CL.US,D,20000124,000000,23.1039,23.1996,22.2734,22.3455,3978774.0533685,0
+CL.US,D,20000125,000000,22.7405,22.7602,21.8162,21.9564,2537371.3232174,0
+CL.US,D,20000126,000000,22.0008,22.3237,21.6997,22.1599,1799449.4449446,0
+CL.US,D,20000127,000000,22.0008,22.5785,22.0008,22.2063,2729678.1939847,0
+CL.US,D,20000128,000000,22.3011,22.5044,21.5408,21.91,4128192.6911674,0
+CL.US,D,20000131,000000,21.6336,21.9762,21.5408,21.8162,4487824.3332224,0
+CL.US,D,20000201,000000,21.8162,22.1599,21.52,21.9564,4065586.5452402,0
+CL.US,D,20000202,000000,22.2734,22.6881,22.0008,22.5785,3959830.8812115,0
+CL.US,D,20000203,000000,22.46,22.7405,21.4982,22.0937,5614849.3987486,0
+CL.US,D,20000204,000000,21.91,21.9347,20.2541,20.7132,8547098.5132098,0
+CL.US,D,20000207,000000,20.7132,20.9177,19.7219,20.7587,7768912.3933644,0
+CL.US,D,20000208,000000,20.7587,21.8636,20.7587,21.6098,7176205.2978986,0
+CL.US,D,20000209,000000,22.0008,22.0008,21.1734,21.4232,5834250.9301888,0
+CL.US,D,20000210,000000,21.4489,21.5408,21.126,21.1734,3215324.2124889,0
+CL.US,D,20000211,000000,21.2198,21.2198,20.4822,20.5721,4342345.2270829,0
+CL.US,D,20000214,000000,20.5977,20.5977,19.5165,19.8838,5211548.706525,0
+CL.US,D,20000215,000000,20.1613,20.5493,19.8138,20.5049,5668249.8010294,0
+CL.US,D,20000216,000000,20.5721,20.8959,20.2976,20.3884,4032961.349248,0
+CL.US,D,20000217,000000,20.4822,20.6224,19.7002,19.864,3528122.0135176,0
+CL.US,D,20000218,000000,19.3308,20.2077,19.1443,19.5402,5510925.7688516,0
+CL.US,D,20000222,000000,19.5402,19.864,18.6604,19.2844,4092164.7120452,0
+CL.US,D,20000223,000000,19.1027,19.1235,18.7571,18.9172,4028760.5324554,0
+CL.US,D,20000224,000000,18.6861,19.008,17.6286,18.069,6515619.7681202,0
+CL.US,D,20000225,000000,18.1114,18.3167,17.675,17.7668,7801802.9254221,0
+CL.US,D,20000228,000000,17.9919,18.8974,17.675,18.7779,6994414.647376,0
+CL.US,D,20000229,000000,18.8688,19.7002,18.6417,19.2153,6539827.126798,0
+CL.US,D,20000301,000000,19.239,19.7466,18.9636,19.5165,4590161.0103918,0
+CL.US,D,20000302,000000,19.6063,19.6488,19.3308,19.3792,4065061.9495077,0
+CL.US,D,20000303,000000,19.3792,20.2976,19.3536,20.2077,3770156.1037047,0
+CL.US,D,20000306,000000,20.2541,20.2541,19.3792,19.4464,2945932.1510295,0
+CL.US,D,20000307,000000,16.9373,18.3167,16.8485,17.2158,22023722.864582,0
+CL.US,D,20000308,000000,17.3531,17.6286,15.6043,16.178,20877498.40543,0
+CL.US,D,20000309,000000,16.1089,16.34,15.8314,16.1997,6893133.2380701,0
+CL.US,D,20000310,000000,16.1997,16.1997,15.0494,15.7396,10541748.207315,0
+CL.US,D,20000313,000000,14.9121,16.2668,14.9121,15.9726,7558189.984372,0
+CL.US,D,20000314,000000,15.5599,16.0407,15.4631,15.9015,4190025.1090258,0
+CL.US,D,20000315,000000,16.1563,19.8838,16.1089,19.0771,15542307.143316,0
+CL.US,D,20000316,000000,19.0771,19.2844,18.3167,18.8688,12555857.567445,0
+CL.US,D,20000317,000000,18.5024,19.1235,18.3395,18.3859,6688462.9219304,0
+CL.US,D,20000320,000000,18.3859,18.7779,18.0926,18.5024,4899800.0969614,0
+CL.US,D,20000321,000000,18.3622,18.9636,18.3167,18.5252,5501455.7018727,0
+CL.US,D,20000322,000000,18.3622,18.7571,17.8577,18.6189,6561657.60095,0
+CL.US,D,20000323,000000,18.4806,19.8838,18.4106,19.5609,7783648.6723301,0
+CL.US,D,20000324,000000,19.5847,20.6224,19.5847,20.0221,6107329.340039,0
+CL.US,D,20000327,000000,20.2541,20.4358,19.864,19.9519,4404696.1642752,0
+CL.US,D,20000328,000000,19.6488,20.9413,19.6488,20.9413,5651151.828534,0
+CL.US,D,20000329,000000,20.9858,21.2198,20.5049,20.7824,5720863.3097113,0
+CL.US,D,20000330,000000,20.343,20.7824,20.0882,20.6886,7583183.2239154,0
+CL.US,D,20000331,000000,20.7587,21.4982,20.5977,20.7587,5666673.9883656,0
+CL.US,D,20000403,000000,20.8485,22.4186,20.7824,22.2734,4950571.444181,0
+CL.US,D,20000404,000000,22.0937,22.6881,21.8162,22.3455,7607392.6080593,0
+CL.US,D,20000405,000000,22.2309,22.7405,21.4489,21.52,4498087.3701985,0
+CL.US,D,20000406,000000,21.5624,22.0937,20.9858,21.7214,4035601.544373,0
+CL.US,D,20000407,000000,21.7214,22.0937,21.6336,21.8359,3304240.1509562,0
+CL.US,D,20000410,000000,21.3561,22.4186,21.3097,22.1835,5738487.9034053,0
+CL.US,D,20000411,000000,22.4186,23.1503,22.3692,23.0594,6585605.6999606,0
+CL.US,D,20000412,000000,23.0594,24.0281,22.7859,22.8293,8095921.8776263,0
+CL.US,D,20000413,000000,22.46,22.6457,21.284,21.7214,7693673.415067,0
+CL.US,D,20000414,000000,20.5276,21.126,20.0418,20.5276,6611907.3906363,0
+CL.US,D,20000417,000000,20.2541,21.2198,20.0882,21.2198,5953948.8904529,0
+CL.US,D,20000418,000000,20.9858,20.9858,20.1129,20.343,6069179.6851258,0
+CL.US,D,20000419,000000,20.6224,20.6224,19.4464,20.5049,10508334.092258,0
+CL.US,D,20000420,000000,20.343,21.126,20.1129,21.0371,7262757.5173703,0
+CL.US,D,20000424,000000,21.0243,21.6928,20.9522,21.6484,5182086.2759241,0
+CL.US,D,20000425,000000,21.6266,22.1519,21.4627,21.8527,6929436.6805886,0
+CL.US,D,20000426,000000,21.9722,21.9722,21.0243,21.3017,4374177.4530779,0
+CL.US,D,20000427,000000,21.0006,22.1085,20.8159,21.6711,6010506.9944597,0
+CL.US,D,20000428,000000,20.8613,21.3265,20.262,21.0924,5257061.9436222,0
+CL.US,D,20000501,000000,20.6778,20.8613,20.3548,20.3548,3411050.0701154,0
+CL.US,D,20000502,000000,20.3548,20.9789,20.2838,20.7232,3358964.1953652,0
+CL.US,D,20000503,000000,20.7458,21.3511,20.4239,20.4921,2835699.1940789,0
+CL.US,D,20000504,000000,20.5829,20.7004,20.4012,20.657,2640235.6343186,0
+CL.US,D,20000505,000000,20.7705,21.4351,20.5829,21.0924,3044851.866806,0
+CL.US,D,20000508,000000,21.2297,21.9722,21.0243,21.2721,2827023.1098303,0
+CL.US,D,20000509,000000,21.3265,21.9486,21.3017,21.7865,4677764.4467948,0
+CL.US,D,20000510,000000,21.5101,22.0621,21.4133,21.4864,4987408.5970296,0
+CL.US,D,20000511,000000,21.7865,22.4324,21.6484,22.2221,5322831.8676738,0
+CL.US,D,20000512,000000,22.2221,22.2221,21.3709,21.7263,2565257.9411544,0
+CL.US,D,20000515,000000,21.6928,22.0621,21.6484,21.8745,2767827.8488978,0
+CL.US,D,20000516,000000,21.8063,21.8063,21.2721,21.4351,3131664.3586777,0
+CL.US,D,20000517,000000,21.4627,21.7382,21.208,21.6266,2256144.4630504,0
+CL.US,D,20000518,000000,21.1378,21.9722,21.1378,21.8063,2409254.5129057,0
+CL.US,D,20000519,000000,21.7382,21.7382,20.8367,21.0243,3447354.525367,0
+CL.US,D,20000522,000000,21.048,21.2721,20.6778,20.8851,2476603.2878203,0
+CL.US,D,20000523,000000,20.8851,21.1872,20.5602,20.657,4052957.7638023,0
+CL.US,D,20000524,000000,20.5602,21.048,20.5602,20.9049,4627786.0695724,0
+CL.US,D,20000525,000000,20.6778,20.8613,20.5375,20.6778,4274994.4267021,0
+CL.US,D,20000526,000000,20.7458,21.048,20.4012,20.5829,2141443.3277755,0
+CL.US,D,20000530,000000,20.7232,20.7705,19.868,19.9855,3566000.2559668,0
+CL.US,D,20000531,000000,19.7544,19.9371,19.0406,19.4326,9734097.6314028,0
+CL.US,D,20000601,000000,19.9855,20.2838,19.3862,19.6893,6747918.455263,0
+CL.US,D,20000602,000000,20.0309,20.262,19.9144,20.1238,3382376.5585795,0
+CL.US,D,20000605,000000,20.1692,20.1692,19.5945,19.5945,2791768.858777,0
+CL.US,D,20000606,000000,19.1995,20.2126,19.1995,20.1475,3192956.9898074,0
+CL.US,D,20000607,000000,20.3104,21.4627,20.2838,21.048,5699820.7418911,0
+CL.US,D,20000608,000000,20.5829,20.9789,20.1238,20.8613,5008454.2030491,0
+CL.US,D,20000609,000000,21.0006,21.2504,20.9522,21.0006,2293507.2243648,0
+CL.US,D,20000612,000000,21.048,21.6266,21.048,21.208,2423459.1070074,0
+CL.US,D,20000613,000000,21.208,21.2297,20.2126,20.5138,4811142.4054281,0
+CL.US,D,20000614,000000,20.5138,21.2721,20.4693,21.0924,4762219.2960693,0
+CL.US,D,20000615,000000,21.1626,21.7145,21.1626,21.596,3952725.5459615,0
+CL.US,D,20000616,000000,21.4133,21.5101,21.1626,21.3709,5652995.0027295,0
+CL.US,D,20000619,000000,21.3265,21.5101,21.1152,21.2721,2593410.9078901,0
+CL.US,D,20000620,000000,20.9522,21.3511,20.6333,21.1872,4077954.041545,0
+CL.US,D,20000621,000000,21.1378,21.2504,20.5138,21.048,3125346.9297596,0
+CL.US,D,20000622,000000,21.048,21.048,20.5375,20.6778,3714641.1147646,0
+CL.US,D,20000623,000000,20.6778,20.7004,20.3104,20.5138,3228474.5514601,0
+CL.US,D,20000626,000000,20.5375,21.0006,20.5138,20.8613,3300559.8789638,0
+CL.US,D,20000627,000000,20.8613,21.208,20.7705,21.0243,4986617.6524986,0
+CL.US,D,20000628,000000,21.048,21.2297,20.4921,20.9019,3262934.8197832,0
+CL.US,D,20000629,000000,20.8851,21.208,20.7004,20.9522,4635411.9496228,0
+CL.US,D,20000630,000000,20.9049,22.147,20.9049,22.1085,5745593.2386554,0
+CL.US,D,20000703,000000,22.0166,22.1519,21.6484,22.1085,2274297.7034094,0
+CL.US,D,20000705,000000,21.7865,22.0868,21.7382,21.8972,4237116.1842529,0
+CL.US,D,20000706,000000,22.1085,22.2457,21.6928,21.7145,3567052.4856311,0
+CL.US,D,20000707,000000,21.2297,21.3907,21.0006,21.1152,5590117.4443384,0
+CL.US,D,20000710,000000,21.1378,21.3709,20.4921,20.5602,3881429.1375228,0
+CL.US,D,20000711,000000,20.5829,20.657,19.7782,20.1692,9315280.8557462,0
+CL.US,D,20000712,000000,20.1692,20.1692,19.4543,19.5689,9240834.847446,0
+CL.US,D,20000713,000000,19.5689,19.71,18.8312,19.5945,14756489.067022,0
+CL.US,D,20000714,000000,19.634,20.1692,19.3398,20.0309,8913562.0525847,0
+CL.US,D,20000717,000000,19.71,20.5375,19.4543,20.2838,6179147.306011,0
+CL.US,D,20000718,000000,20.4921,20.4921,20.1909,20.2838,4613317.1521383,0
+CL.US,D,20000719,000000,20.3104,20.3785,19.5945,20.1238,5363610.5776482,0
+CL.US,D,20000720,000000,20.3548,20.6778,19.9371,20.4447,6245177.5024628,0
+CL.US,D,20000721,000000,20.7232,21.1378,20.4447,20.9049,5271786.0697911,0
+CL.US,D,20000724,000000,20.9463,21.0806,20.5958,20.735,2889897.6300223,0
+CL.US,D,20000725,000000,21.0124,21.126,20.6442,20.8485,4477037.7132467,0
+CL.US,D,20000726,000000,20.9463,20.967,20.4121,20.5721,3938779.1987938,0
+CL.US,D,20000727,000000,20.6678,20.967,20.2708,20.8723,3372906.4916007,0
+CL.US,D,20000728,000000,21.2,21.2889,20.4822,20.735,3446039.9978363,0
+CL.US,D,20000731,000000,20.735,21.3403,20.6175,20.6175,2916203.3716301,0
+CL.US,D,20000801,000000,20.5958,21.3817,20.4822,21.0588,5615637.3050805,0
+CL.US,D,20000802,000000,21.1488,21.2425,20.5049,20.9463,2503961.2590925,0
+CL.US,D,20000803,000000,20.9216,21.2889,20.7824,20.8723,3102990.8471419,0
+CL.US,D,20000804,000000,20.8723,20.8723,20.18,20.3627,2464502.1403141,0
+CL.US,D,20000807,000000,20.4565,20.7132,19.4819,19.8314,5597484.0647217,0
+CL.US,D,20000808,000000,19.9016,19.9016,19.1156,19.5777,7017307.4785231,0
+CL.US,D,20000809,000000,19.5777,19.8601,19.0939,19.2963,3572051.3360864,0
+CL.US,D,20000810,000000,19.7396,20.0181,19.6962,19.8601,3066421.0558248,0
+CL.US,D,20000811,000000,20.1366,20.1583,19.4602,19.7624,2982234.5808149,0
+CL.US,D,20000814,000000,20.0843,20.0843,19.5313,19.9707,2063312.9965506,0
+CL.US,D,20000815,000000,20.0615,20.3183,19.9253,19.9954,3091418.3463005,0
+CL.US,D,20000816,000000,20.0379,20.2254,19.8601,19.95,2915940.0610308,0
+CL.US,D,20000817,000000,19.9707,19.9707,19.1156,19.5313,4390753.8680398,0
+CL.US,D,20000818,000000,19.5777,19.6043,19.1373,19.395,4641723.3021425,0
+CL.US,D,20000821,000000,19.6231,19.8058,19.322,19.5066,3116934.1561104,0
+CL.US,D,20000822,000000,19.2065,19.4819,18.7207,18.8618,4622775.0663202,0
+CL.US,D,20000823,000000,19.2538,19.7624,19.2538,19.6449,5275482.5455127,0
+CL.US,D,20000824,000000,19.2538,19.6449,19.2065,19.5541,3222686.7819398,0
+CL.US,D,20000825,000000,19.2538,19.717,18.9102,19.6231,3429996.2804715,0
+CL.US,D,20000828,000000,19.7624,20.0379,19.4188,19.4819,3002233.0208354,0
+CL.US,D,20000829,000000,19.4414,19.4819,18.9744,19.1827,2870689.1217998,0
+CL.US,D,20000830,000000,18.9744,19.2538,18.8846,19.0208,3579154.6458703,0
+CL.US,D,20000831,000000,19.1156,19.322,18.7878,18.8618,3040375.5866171,0
+CL.US,D,20000901,000000,19.1156,19.2963,18.9744,19.1827,2189589.6708662,0
+CL.US,D,20000905,000000,19.0939,19.4188,18.8381,19.2963,2971976.6075042,0
+CL.US,D,20000906,000000,19.5777,20.2708,19.5777,20.2254,7164890.0312582,0
+CL.US,D,20000907,000000,20.2038,20.2038,19.5066,19.7396,4858766.1782523,0
+CL.US,D,20000908,000000,19.6449,20.1583,19.5777,20.0181,4607524.3189526,0
+CL.US,D,20000911,000000,19.9954,20.3884,19.8314,20.3627,4625680.5975107,0
+CL.US,D,20000912,000000,20.3183,20.6442,20.1366,20.5958,3962725.2723382,0
+CL.US,D,20000913,000000,20.6175,20.967,20.2946,20.8041,5650624.1946023,0
+CL.US,D,20000914,000000,17.9574,18.374,17.2158,17.5644,49710438.432802,0
+CL.US,D,20000915,000000,17.4982,17.6779,17.0568,17.2414,28855564.484255,0
+CL.US,D,20000918,000000,16.8919,17.1486,16.3834,16.4762,14026197.119732,0
+CL.US,D,20000919,000000,16.6618,16.7556,16.3152,16.4762,17312809.638795,0
+CL.US,D,20000920,000000,16.3834,16.6362,15.8294,15.945,11435940.875369,0
+CL.US,D,20000921,000000,15.9933,17.0321,15.7376,16.2462,13615798.181389,0
+CL.US,D,20000922,000000,16.4762,17.1012,16.4278,16.6846,12012605.266202,0
+CL.US,D,20000926,000000,16.9373,16.9373,16.6174,16.733,4653299.8539161,0
+CL.US,D,20000927,000000,16.6618,16.6618,16.3834,16.4762,4069533.1660313,0
+CL.US,D,20000928,000000,16.4959,17.6078,16.3113,17.4488,5961580.8469017,0
+CL.US,D,20000929,000000,17.588,17.7865,17.4567,17.4755,5184452.020386,0
+CL.US,D,20001002,000000,17.4982,17.4982,17.125,17.3935,2485284.4357342,0
+CL.US,D,20001003,000000,17.6986,17.6986,17.1052,17.2158,3523647.7587948,0
+CL.US,D,20001004,000000,17.6779,17.6779,17.3205,17.3757,4242895.8519085,0
+CL.US,D,20001005,000000,17.7747,18.6979,17.7747,18.3671,9290289.6416688,0
+CL.US,D,20001006,000000,18.5706,18.9744,18.3721,18.5064,6636368.9453157,0
+CL.US,D,20001009,000000,18.5094,18.6061,18.2921,18.5538,3619936.3940439,0
+CL.US,D,20001010,000000,18.4629,18.8618,18.46,18.6031,3541535.6630881,0
+CL.US,D,20001011,000000,18.7878,18.8648,18.5706,18.5755,3266622.1809072,0
+CL.US,D,20001012,000000,18.529,18.5577,17.6779,18.0728,10093724.209792,0
+CL.US,D,20001013,000000,18.0728,18.6693,18.0532,18.6643,8853317.6001871,0
+CL.US,D,20001016,000000,18.4392,19.2657,18.4392,19.1235,6128371.9078591,0
+CL.US,D,20001017,000000,18.9062,19.0524,18.7878,18.845,4380749.0779977,0
+CL.US,D,20001018,000000,18.8846,19.0702,18.6061,18.9448,4543332.233031,0
+CL.US,D,20001019,000000,18.5913,18.845,18.2841,18.61,5503038.603668,0
+CL.US,D,20001020,000000,18.6268,18.922,18.5706,18.7453,4021388.8484067,0
+CL.US,D,20001023,000000,18.7375,18.7453,18.2683,18.2921,5619318.589806,0
+CL.US,D,20001024,000000,18.6465,20.0379,18.6465,19.7061,7957807.366404,0
+CL.US,D,20001025,000000,20.3351,20.7587,20.1494,20.6333,6088912.7890807,0
+CL.US,D,20001026,000000,20.6175,21.126,20.3351,20.6175,6928910.0593899,0
+CL.US,D,20001027,000000,20.6135,21.4035,20.4851,21.4035,5954219.2901838,0
+CL.US,D,20001030,000000,21.4696,21.9189,21.1942,21.915,5121316.2150609,0
+CL.US,D,20001031,000000,21.5427,21.8972,20.9127,21.8261,7389296.4895521,0
+CL.US,D,20001101,000000,21.8794,22.0256,20.7084,21.133,8065403.1664289,0
+CL.US,D,20001102,000000,21.0806,21.8597,20.8723,21.675,4111887.6886693,0
+CL.US,D,20001103,000000,21.678,22.0453,21.5269,21.7303,2851753.0387745,0
+CL.US,D,20001106,000000,21.5427,21.5832,21.2692,21.4163,3112720.1737877,0
+CL.US,D,20001107,000000,21.7105,21.9189,21.4035,21.8597,3874591.1638043,0
+CL.US,D,20001108,000000,22.1016,22.1016,21.6484,21.7995,2978816.6066888,0
+CL.US,D,20001109,000000,21.8399,22.5094,21.5624,21.8597,5670091.9624918,0
+CL.US,D,20001110,000000,21.8636,22.2734,21.7511,22.1045,5873448.763834,0
+CL.US,D,20001113,000000,22.2497,22.3237,21.7105,21.9732,6005247.8716043,0
+CL.US,D,20001114,000000,21.9189,22.0088,21.3017,21.8567,4987934.2054953,0
+CL.US,D,20001115,000000,22.1016,22.2349,21.8972,22.1431,3943520.8150481,0
+CL.US,D,20001116,000000,21.9189,22.0088,21.6375,21.8636,3402110.6752675,0
+CL.US,D,20001117,000000,21.9347,22.1766,21.8063,21.9347,3125878.6146236,0
+CL.US,D,20001120,000000,22.2843,22.5844,21.9347,22.2457,3855385.6937812,0
+CL.US,D,20001121,000000,22.2131,22.2813,21.8231,22.066,3618880.1134472,0
+CL.US,D,20001122,000000,22.1045,22.2734,21.7905,21.988,3731476.7893936,0
+CL.US,D,20001124,000000,21.6188,21.7303,21.3629,21.4696,1796288.7050193,0
+CL.US,D,20001127,000000,21.3955,21.5408,20.9828,21.1576,3457087.9029452,0
+CL.US,D,20001128,000000,21.5101,21.9347,21.4272,21.7046,4858499.8294537,0
+CL.US,D,20001129,000000,21.6375,22.3356,21.6138,22.1292,3755152.4632072,0
+CL.US,D,20001130,000000,22.1944,22.4946,21.755,21.8231,4045856.4794846,0
+CL.US,D,20001201,000000,22.1944,22.2773,21.8794,22.1727,3641237.208798,0
+CL.US,D,20001204,000000,21.9347,22.4354,21.9347,22.2576,3715689.2934966,0
+CL.US,D,20001205,000000,22.1766,22.1796,21.2801,21.5752,5599845.7582512,0
+CL.US,D,20001206,000000,21.6375,21.7579,20.5958,20.9789,9220571.0713601,0
+CL.US,D,20001207,000000,20.6333,22.0286,20.6333,22.0088,7125431.9252129,0
+CL.US,D,20001208,000000,21.9189,22.1559,21.4489,21.675,4115047.4158615,0
+CL.US,D,20001211,000000,21.4696,21.4696,20.8199,21.0045,4699859.2442792,0
+CL.US,D,20001212,000000,21.7303,22.2497,21.675,21.91,5310989.9798348,0
+CL.US,D,20001213,000000,21.8399,21.8449,21.4696,21.596,3943254.4662496,0
+CL.US,D,20001214,000000,21.2652,21.5427,21.2652,21.4538,4061897.1586502,0
+CL.US,D,20001215,000000,20.6886,21.3787,20.6175,21.2336,7070712.9444693,0
+CL.US,D,20001218,000000,21.3601,22.066,21.3601,22.0008,2913839.6526345,0
+CL.US,D,20001219,000000,22.0088,22.3415,21.6572,21.9238,3664393.3505445,0
+CL.US,D,20001220,000000,21.8231,22.2843,21.8231,22.0324,3019590.2529978,0
+CL.US,D,20001221,000000,22.0324,22.5933,22.0136,22.5933,5395439.7654439,0
+CL.US,D,20001222,000000,22.2457,22.4472,21.8261,22.1973,3395793.2463494,0
+CL.US,D,20001226,000000,22.2843,23.2746,22.2843,23.1581,3399475.5438079,0
+CL.US,D,20001227,000000,23.5857,24.1337,23.5649,23.9827,4810098.2776283,0
+CL.US,D,20001228,000000,23.9401,24.1643,23.3626,23.9579,3801459.6830348,0
+CL.US,D,20001229,000000,24.2364,24.4003,23.9401,23.9777,3341079.329271,0
+CL.US,D,20010102,000000,23.5333,23.9214,23.1867,23.2193,4253947.8079496,0
+CL.US,D,20010103,000000,24.0488,24.0488,22.066,22.3287,6708456.2982854,0
+CL.US,D,20010104,000000,22.4728,22.4728,20.7084,20.7735,11443043.172419,0
+CL.US,D,20010105,000000,21.133,21.7105,21.0964,21.3955,5933166.5950329,0
+CL.US,D,20010108,000000,21.3995,22.0286,21.3995,21.8636,6161255.3507854,0
+CL.US,D,20010109,000000,22.0088,22.3415,21.5269,22.2685,6459582.2089137,0
+CL.US,D,20010110,000000,22.1371,22.1875,21.7511,21.9732,3907215.3470635,0
+CL.US,D,20010111,000000,22.0286,22.0286,21.5101,21.6,4502824.9355206,0
+CL.US,D,20010112,000000,21.6,21.8597,21.2109,21.5101,3757792.6583323,0
+CL.US,D,20010116,000000,21.5101,21.7105,21.1734,21.5101,3985877.3631524,0
+CL.US,D,20010117,000000,21.5101,21.5101,20.7616,21.0045,3779092.4603533,0
+CL.US,D,20010118,000000,20.9976,21.5782,20.652,21.126,3980615.2020978,0
+CL.US,D,20010119,000000,21.126,21.3225,20.6175,21.045,3686493.2116943,0
+CL.US,D,20010122,000000,21.048,21.2801,20.7458,21.0924,3668344.0222678,0
+CL.US,D,20010123,000000,21.1872,21.6454,21.1072,21.44,3616256.1220514,0
+CL.US,D,20010124,000000,21.2889,21.7263,20.8159,21.5832,3737526.8567802,0
+CL.US,D,20010125,000000,21.2801,21.8231,20.8989,21.675,3688070.0370911,0
+CL.US,D,20010126,000000,21.7511,21.9584,21.133,21.1774,3974562.096512,0
+CL.US,D,20010129,000000,21.1823,21.2297,20.7084,20.9463,3273463.1928248,0
+CL.US,D,20010130,000000,20.9858,22.0324,20.9483,21.8113,4690387.1518343,0
+CL.US,D,20010131,000000,21.7175,22.3237,21.1942,22.3168,4438365.4880672,0
+CL.US,D,20010201,000000,22.3168,22.8432,22.3168,22.6881,6262015.2025579,0
+CL.US,D,20010202,000000,22.7157,22.938,22.2537,22.5844,4657771.0704397,0
+CL.US,D,20010205,000000,22.5844,22.8254,22.1766,22.2349,4625410.1977799,0
+CL.US,D,20010206,000000,22.305,22.5815,22.0088,22.305,3260045.4923219,0
+CL.US,D,20010207,000000,21.5427,22.066,21.3521,22.0453,13722599.998684,0
+CL.US,D,20010208,000000,22.1371,22.3237,21.7303,22.2537,7028619.7069643,0
+CL.US,D,20010209,000000,22.3168,22.3237,21.988,22.0582,2909359.3215132,0
+CL.US,D,20010212,000000,22.0582,22.1401,21.3601,21.8498,4211852.5449785,0
+CL.US,D,20010213,000000,21.8498,21.8527,21.3955,21.5427,5210494.4513946,0
+CL.US,D,20010214,000000,21.5427,21.5427,20.9127,20.9483,5915275.6525403,0
+CL.US,D,20010215,000000,20.8367,21.2425,20.73,21.0638,4897965.0246306,0
+CL.US,D,20010216,000000,21.6375,22.0621,21.6188,22.0088,5345188.9630246,0
+CL.US,D,20010220,000000,22.1016,22.382,22.0088,22.305,3784617.9320073,0
+CL.US,D,20010221,000000,22.2131,22.2843,21.6572,21.9722,4855341.1149946,0
+CL.US,D,20010222,000000,22.1766,22.382,21.675,22.0088,5455420.9072422,0
+CL.US,D,20010223,000000,21.9189,21.9486,21.3225,21.6928,3717012.9356248,0
+CL.US,D,20010226,000000,21.3955,21.7303,21.3017,21.596,3629932.0694883,0
+CL.US,D,20010227,000000,21.5832,22.066,21.5516,21.8231,4493346.7666772,0
+CL.US,D,20010228,000000,21.9189,22.074,21.7649,21.9347,2915680.8013638,0
+CL.US,D,20010301,000000,21.8399,21.9189,21.2652,21.3787,3146397.5994443,0
+CL.US,D,20010302,000000,21.3225,21.7382,21.3225,21.5882,4052696.4786691,0
+CL.US,D,20010305,000000,21.6188,21.7649,21.3443,21.7303,2752833.3229981,0
+CL.US,D,20010306,000000,21.7303,21.7303,21.3955,21.4696,3219005.4972144,0
+CL.US,D,20010307,000000,21.2465,21.9525,21.2465,21.6098,4515973.2490256,0
+CL.US,D,20010308,000000,21.8231,22.4018,21.675,22.2843,4194750.5215509,0
+CL.US,D,20010309,000000,22.2843,22.3237,21.6188,21.8794,2959876.4727311,0
+CL.US,D,20010312,000000,21.6375,21.9189,21.0588,21.1152,3806450.4316256,0
+CL.US,D,20010313,000000,21.133,21.133,20.5227,20.9483,3851968.7323881,0
+CL.US,D,20010314,000000,20.8574,20.9483,20.4487,20.6066,3838817.3806837,0
+CL.US,D,20010315,000000,20.6066,20.6066,19.7812,20.3933,5427530.2383728,0
+CL.US,D,20010316,000000,19.872,20.5227,19.872,20.1386,6364878.5009261,0
+CL.US,D,20010319,000000,20.0576,20.18,19.8276,19.8572,3727269.8962025,0
+CL.US,D,20010320,000000,19.8572,20.4239,19.8354,19.9332,5322831.8676738,0
+CL.US,D,20010321,000000,19.872,19.9095,19.0731,19.0731,6451429.7076647,0
+CL.US,D,20010322,000000,18.849,19.0356,18.0116,18.9448,8365577.249685,0
+CL.US,D,20010323,000000,18.849,19.243,18.6811,19.1305,7668159.6307233,0
+CL.US,D,20010326,000000,19.4642,19.7624,19.2311,19.7248,5266797.3466665,0
+CL.US,D,20010327,000000,19.7061,20.6886,19.6311,20.5079,7708409.6940328,0
+CL.US,D,20010328,000000,20.5049,20.657,19.9638,20.5829,4501246.0846576,0
+CL.US,D,20010329,000000,20.5227,20.5227,19.9095,20.1317,4696971.9422841,0
+CL.US,D,20010330,000000,20.1317,20.6442,19.9707,20.5276,3285824.6127311,0
+CL.US,D,20010402,000000,20.58,20.9245,20.2077,20.3755,3716483.2762269,0
+CL.US,D,20010403,000000,20.3183,20.3548,19.7248,19.8354,4195292.3337457,0
+CL.US,D,20010404,000000,19.7436,20.3548,19.4256,20.0793,4012182.0920273,0
+CL.US,D,20010405,000000,20.2452,20.6175,19.7989,20.6175,3876435.3507328,0
+CL.US,D,20010406,000000,20.2452,20.2976,19.3506,19.9638,4338923.2020244,0
+CL.US,D,20010409,000000,19.314,19.8444,19.314,19.3506,7371672.9085911,0
+CL.US,D,20010410,000000,19.1669,19.4098,19.0771,19.1491,6441171.7343539,0
+CL.US,D,20010411,000000,19.1491,19.1669,18.7967,19.0406,5408328.819282,0
+CL.US,D,20010412,000000,19.2025,19.7624,19.1305,19.7624,4920589.481513,0
+CL.US,D,20010416,000000,19.872,20.0418,19.6449,19.8138,2998027.1403774,0
+CL.US,D,20010417,000000,19.5777,19.7812,19.4138,19.6379,4274208.5458363,0
+CL.US,D,20010418,000000,19.7248,19.8018,19.1305,19.2223,7973330.5389686,0
+CL.US,D,20010419,000000,19.6893,19.7812,19.4464,19.5273,8624968.5720345,0
+CL.US,D,20010420,000000,19.5579,19.9292,19.2805,19.7989,6707665.3537544,0
+CL.US,D,20010423,000000,19.872,20.0467,19.6311,19.7021,4291573.8798633,0
+CL.US,D,20010424,000000,19.6133,19.8186,19.4188,19.5234,4599366.7540382,0
+CL.US,D,20010425,000000,19.5234,19.9332,19.4414,19.8868,3935629.5989323,0
+CL.US,D,20010426,000000,19.9332,20.3627,19.7466,20.0418,5782426.3405718,0
+CL.US,D,20010427,000000,20.3054,20.8081,20.2096,20.73,5104471.4258342,0
+CL.US,D,20010430,000000,20.9749,21.2,20.5829,20.8081,4378909.9547345,0
+CL.US,D,20010501,000000,21.0529,21.2692,20.6778,21.0371,7481116.9464768,0
+CL.US,D,20010502,000000,20.9561,21.121,20.5632,20.8643,6190456.4962529,0
+CL.US,D,20010503,000000,20.8643,20.9749,20.5632,20.8081,3433943.9139956,0
+CL.US,D,20010504,000000,20.8268,21.2238,20.7488,21.1626,2432661.8124546,0
+CL.US,D,20010507,000000,21.1823,21.3629,21.1458,21.3017,2492652.0688506,0
+CL.US,D,20010508,000000,21.3847,21.4213,20.9749,21.3443,3146397.5994443,0
+CL.US,D,20010509,000000,21.4213,21.5516,21.2,21.3817,2462394.6427863,0
+CL.US,D,20010510,000000,21.516,21.6098,21.3817,21.6098,2908574.4533806,0
+CL.US,D,20010511,000000,21.7579,21.8834,21.4785,21.6622,2326123.3057593,0
+CL.US,D,20010514,000000,21.7382,21.7511,21.5516,21.678,2832285.2708851,0
+CL.US,D,20010515,000000,21.6809,21.7263,21.0529,21.121,6004197.6674061,0
+CL.US,D,20010516,000000,21.2,21.833,20.9927,21.8033,5418588.8180589,0
+CL.US,D,20010517,000000,21.9278,22.0038,21.4578,21.6306,3890110.2854366,0
+CL.US,D,20010518,000000,21.6306,21.7175,21.2376,21.3847,3236369.8185082,0
+CL.US,D,20010521,000000,21.2889,21.5318,21.121,21.4627,3137449.0899988,0
+CL.US,D,20010522,000000,21.2198,21.3353,20.9245,20.9463,4183972.00344,0
+CL.US,D,20010523,000000,20.9374,21.3304,20.9374,21.1526,4077424.3821471,0
+CL.US,D,20010524,000000,21.1033,21.3847,21.0529,21.3057,2093296.9846848,0
+CL.US,D,20010525,000000,21.2198,21.3304,21.0174,21.1526,1814700.1923122,0
+CL.US,D,20010529,000000,21.1526,21.6809,21.126,21.6,3154559.215291,0
+CL.US,D,20010530,000000,21.5704,21.6454,21.208,21.4311,2985132.0101409,0
+CL.US,D,20010531,000000,21.3304,21.3907,21.0292,21.1004,4327876.3096487,0
+CL.US,D,20010601,000000,21.1418,21.4084,20.9295,21.3304,2446345.8617561,0
+CL.US,D,20010604,000000,21.4213,21.4538,21.0529,21.4084,2610515.9695169,0
+CL.US,D,20010605,000000,21.4785,21.7579,21.3265,21.6809,2791768.858777,0
+CL.US,D,20010606,000000,21.7777,22.0008,21.6414,21.7777,4038227.561235,0
+CL.US,D,20010607,000000,21.8685,22.074,21.8191,21.8853,3452877.9715548,0
+CL.US,D,20010608,000000,21.8685,21.9682,21.6484,21.9347,2918308.8436918,0
+CL.US,D,20010611,000000,21.9386,21.9386,21.7579,21.915,2196956.2912494,0
+CL.US,D,20010612,000000,21.9456,22.0008,21.6809,21.9189,2639971.3109862,0
+CL.US,D,20010613,000000,21.7175,21.833,21.5318,21.5704,3174549.5534469,0
+CL.US,D,20010614,000000,21.5516,21.6642,21.2721,21.5022,2521593.9546511,0
+CL.US,D,20010615,000000,21.5062,21.7965,21.3749,21.5704,7709200.6385639,0
+CL.US,D,20010618,000000,21.5704,21.6809,21.3847,21.5752,3345020.8863967,0
+CL.US,D,20010619,000000,21.5704,21.7214,21.4163,21.675,3570213.2255563,0
+CL.US,D,20010620,000000,21.5882,22.2734,21.5882,22.0542,3914580.9547137,0
+CL.US,D,20010621,000000,22.1292,22.7286,21.9278,22.7286,5976837.6706678,0
+CL.US,D,20010622,000000,22.5015,22.5044,21.9634,22.1134,4845085.1671501,0
+CL.US,D,20010625,000000,22.147,22.2013,21.5516,21.9456,5156565.4024489,0
+CL.US,D,20010626,000000,21.833,22.6131,21.7698,22.6131,6053919.8231606,0
+CL.US,D,20010627,000000,22.541,22.6328,22.3198,22.5815,3787776.6464664,0
+CL.US,D,20010628,000000,22.6328,22.7286,22.4768,22.7099,3888795.757906,0
+CL.US,D,20010629,000000,22.7099,22.7286,21.9426,21.9762,9194528.6403515,0
+CL.US,D,20010702,000000,21.9762,22.4324,21.9762,22.3455,5486468.2651045,0
+CL.US,D,20010703,000000,22.3534,22.5212,22.1223,22.4432,1861271.7354721,0
+CL.US,D,20010705,000000,22.3948,22.3948,22.0008,22.2131,3040114.3014839,0
+CL.US,D,20010706,000000,22.2131,22.2427,21.9051,21.997,2638920.0940549,0
+CL.US,D,20010709,000000,21.997,22.0088,21.6098,21.7698,5212339.6510561,0
+CL.US,D,20010710,000000,21.8162,21.8162,21.2376,21.3304,6614800.7690298,0
+CL.US,D,20010711,000000,21.4213,21.44,20.2304,20.5829,11696912.061314,0
+CL.US,D,20010712,000000,20.661,20.7132,20.1198,20.4447,9134812.8346187,0
+CL.US,D,20010713,000000,20.2096,20.6224,20.1198,20.5681,5626419.8741238,0
+CL.US,D,20010716,000000,20.5296,21.121,20.4921,20.8081,5011085.2835764,0
+CL.US,D,20010717,000000,20.9927,21.0688,20.8248,20.9749,4223173.8880174,0
+CL.US,D,20010718,000000,20.7903,20.967,20.4921,20.5958,5515138.7384412,0
+CL.US,D,20010719,000000,20.7903,20.8881,20.497,20.6412,4674868.0302019,0
+CL.US,D,20010720,000000,20.6412,20.9177,20.6412,20.7932,3748584.8892196,0
+CL.US,D,20010723,000000,20.3054,20.4733,19.8186,20.3578,7385349.8687611,0
+CL.US,D,20010724,000000,20.3054,20.339,20.0151,20.1712,4897433.3397665,0
+CL.US,D,20010725,000000,20.1386,20.339,20.1011,20.265,3404477.4324625,0
+CL.US,D,20010726,000000,20.265,20.3054,19.9519,20.1544,5326518.2160647,0
+CL.US,D,20010727,000000,20.1909,20.1909,19.9332,20.1169,4271310.1037774,0
+CL.US,D,20010730,000000,20.1169,20.269,19.9332,20.183,4309721.0438237,0
+CL.US,D,20010731,000000,20.1544,20.4921,20.1494,20.1909,7423766.8852059,0
+CL.US,D,20010801,000000,20.2492,20.269,19.6311,19.7278,4699071.3379473,0
+CL.US,D,20010802,000000,19.8186,19.9855,19.6932,19.7248,4694606.1978222,0
+CL.US,D,20010803,000000,19.8138,19.9677,19.6488,19.8947,3181650.8377646,0
+CL.US,D,20010806,000000,19.7812,19.8601,19.475,19.7021,3385531.2221063,0
+CL.US,D,20010807,000000,19.8759,20.0615,19.5945,19.7278,3082732.1347213,0
+CL.US,D,20010808,000000,19.71,20.0112,19.5847,19.7436,3959567.5706122,0
+CL.US,D,20010809,000000,19.7436,20.1011,19.6932,19.9332,5871611.666037,0
+CL.US,D,20010810,000000,20.0231,20.1909,19.8947,19.9332,4223173.8880174,0
+CL.US,D,20010813,000000,20.0231,20.5109,20.0073,20.3983,3942728.8577839,0
+CL.US,D,20010814,000000,20.3983,20.5563,20.2254,20.343,2934621.9480545,0
+CL.US,D,20010815,000000,20.343,20.4525,20.2216,20.262,2937515.3264481,0
+CL.US,D,20010816,000000,20.3785,20.649,20.339,20.6254,4311820.4394869,0
+CL.US,D,20010817,000000,20.661,20.7903,20.5296,20.5958,2968818.9057782,0
+CL.US,D,20010820,000000,20.5049,20.73,20.4525,20.661,2553679.3639147,0
+CL.US,D,20010821,000000,20.6964,20.8851,20.5829,20.6778,4013492.5686255,0
+CL.US,D,20010822,000000,20.7488,21.0124,20.5296,20.9374,4163974.5761526,0
+CL.US,D,20010823,000000,20.9374,20.9413,20.6412,20.8525,5124734.1891871,0
+CL.US,D,20010824,000000,20.8525,20.8881,20.6886,20.813,4096893.1627696,0
+CL.US,D,20010827,000000,20.813,20.813,20.5444,20.6254,4557277.5674656,0
+CL.US,D,20010828,000000,20.7162,20.7162,20.3785,20.3815,3492869.7879303,0
+CL.US,D,20010829,000000,20.4773,20.4773,20.2254,20.3054,2287186.7572474,0
+CL.US,D,20010830,000000,20.3252,20.4525,20.1129,20.2304,3506543.709901,0
+CL.US,D,20010831,000000,19.9855,20.421,19.9855,20.1712,2224046.9009901,0
+CL.US,D,20010904,000000,20.2096,20.6224,20.1317,20.3785,3181650.8377646,0
+CL.US,D,20010905,000000,20.4171,20.9374,20.1238,20.7616,8267711.789039,0
+CL.US,D,20010906,000000,20.7616,21.0124,20.6806,20.9789,4848771.5155409,0
+CL.US,D,20010907,000000,21.0688,21.133,20.7824,20.8643,6979688.495741,0
+CL.US,D,20010910,000000,20.8081,21.3955,20.6778,21.3353,5732172.4999532,0
+CL.US,D,20010917,000000,21.1418,21.4213,20.8081,21.3847,6861570.3990729,0
+CL.US,D,20010918,000000,21.7175,21.7965,21.3304,21.6098,7642906.1187797,0
+CL.US,D,20010919,000000,21.6098,21.6138,21.0085,21.2198,8407144.8787243,0
+CL.US,D,20010920,000000,20.9749,21.0006,20.3015,20.4289,6121531.9086745,0
+CL.US,D,20010921,000000,19.71,19.9332,19.1995,19.6103,9283713.9658167,0
+CL.US,D,20010924,000000,19.8404,20.3845,19.8404,20.3183,4256315.5778776,0
+CL.US,D,20010925,000000,20.6778,20.7705,20.4921,20.7162,6316206.5493698,0
+CL.US,D,20010926,000000,20.9927,21.2,20.7488,21.121,6508251.1222708,0
+CL.US,D,20010927,000000,21.121,21.6306,21.0529,21.596,5459891.1110326,0
+CL.US,D,20010928,000000,21.596,21.6997,21.3511,21.6997,5864505.3180538,0
+CL.US,D,20011001,000000,21.516,21.5704,21.1033,21.3847,5675879.732012,0
+CL.US,D,20011002,000000,21.2376,21.4213,21.1378,21.4213,3115351.2543151,0
+CL.US,D,20011003,000000,21.2376,21.3175,20.6778,21.1418,5398598.479903,0
+CL.US,D,20011004,000000,21.1181,21.1872,20.8081,20.9177,3595206.4650998,0
+CL.US,D,20011005,000000,20.9177,21.6098,20.8456,21.5516,4257104.4969425,0
+CL.US,D,20011008,000000,21.4213,21.4232,21.0638,21.2267,2519226.1847231,0
+CL.US,D,20011009,000000,21.2721,21.4213,21.0529,21.3353,2531064.02163,0
+CL.US,D,20011010,000000,21.2376,21.7579,21.1774,21.6049,3252420.6250047,0
+CL.US,D,20011011,000000,21.6098,21.7382,21.2544,21.4815,3784880.2298735,0
+CL.US,D,20011012,000000,21.4982,21.5516,21.121,21.3847,2919890.7327541,0
+CL.US,D,20011015,000000,21.4035,21.4785,21.1418,21.2721,2578940.9777228,0
+CL.US,D,20011016,000000,20.9177,21.3847,20.6412,21.3225,5424902.1960447,0
+CL.US,D,20011017,000000,21.3511,21.3521,20.9561,21.1488,3955092.3031564,0
+CL.US,D,20011018,000000,20.9601,21.5704,20.9019,21.4627,3025115.7246517,0
+CL.US,D,20011019,000000,21.4667,21.7303,21.4213,21.6681,4785898.0080821,0
+CL.US,D,20011022,000000,21.6484,22.2221,21.6138,22.1322,3720165.5736855,0
+CL.US,D,20011023,000000,22.074,22.0788,21.7579,21.8745,3905898.7940668,0
+CL.US,D,20011024,000000,21.8399,22.066,21.6928,21.8567,4453630.4136978,0
+CL.US,D,20011025,000000,21.7649,22.0414,21.3601,22.0136,2971718.3605702,0
+CL.US,D,20011026,000000,21.9189,21.9564,21.5624,21.8597,4484142.0357638,0
+CL.US,D,20011029,000000,21.8261,21.8359,21.2583,21.5318,5414118.6142683,0
+CL.US,D,20011030,000000,21.208,21.7105,21.208,21.593,2906731.2791851,0
+CL.US,D,20011031,000000,21.5269,21.6,21.3403,21.4982,3830394.4797038,0
+CL.US,D,20011101,000000,21.3995,21.6572,21.2376,21.5852,5321248.9658785,0
+CL.US,D,20011102,000000,21.5852,21.8597,21.4272,21.8597,4022180.8056709,0
+CL.US,D,20011105,000000,21.9564,22.0976,21.7777,21.8794,3623879.9766356,0
+CL.US,D,20011106,000000,21.8063,22.0453,21.6967,21.997,2877001.4870527,0
+CL.US,D,20011107,000000,22.0008,22.1835,21.833,21.9189,2351113.5071036,0
+CL.US,D,20011108,000000,21.8794,21.9564,21.4696,21.5832,4844026.8610873,0
+CL.US,D,20011109,000000,21.675,21.7105,21.3787,21.4311,4102947.2810884,0
+CL.US,D,20011112,000000,21.4489,21.4489,21.0223,21.2267,4223173.8880174,0
+CL.US,D,20011113,000000,21.4272,21.6572,21.3443,21.6227,3610463.2888658,0
+CL.US,D,20011114,000000,21.6227,21.6533,21.4272,21.5752,3311870.0819388,0
+CL.US,D,20011115,000000,21.5269,21.8834,21.5269,21.8261,4777476.1198353,0
+CL.US,D,20011116,000000,21.7303,22.0136,21.675,21.8794,3721479.088483,0
+CL.US,D,20011119,000000,21.9386,22.0324,21.7303,21.9051,2769930.2827603,0
+CL.US,D,20011120,000000,21.7105,22.0136,21.7105,21.9278,3026170.9925154,0
+CL.US,D,20011121,000000,21.8794,22.0453,21.7698,21.8893,2477395.2450844,0
+CL.US,D,20011123,000000,21.8399,21.9564,21.6967,21.91,1273025.7291991,0
+CL.US,D,20011126,000000,21.8399,22.07,21.7511,21.988,3290301.9056531,0
+CL.US,D,20011127,000000,21.9564,22.0088,21.5832,21.596,3740156.9245744,0
+CL.US,D,20011128,000000,21.596,21.8498,21.4696,21.6572,2646021.3783728,0
+CL.US,D,20011129,000000,21.7105,21.7105,21.3057,21.5556,3468662.4292526,0
+CL.US,D,20011130,000000,21.4272,21.8834,21.3225,21.8113,3403158.8539995,0
+CL.US,D,20011203,000000,21.6928,21.8063,21.4489,21.7105,4479410.5468402,0
+CL.US,D,20011204,000000,21.6375,21.8063,21.5832,21.7777,2234048.652833,0
+CL.US,D,20011205,000000,21.6809,21.9732,21.5832,21.6533,4713282.0084475,0
+CL.US,D,20011206,000000,21.4272,21.524,21.2267,21.2267,5099479.6645104,0
+CL.US,D,20011207,000000,21.2425,21.3136,20.9828,21.1734,3612311.5267266,0
+CL.US,D,20011210,000000,21.0638,21.3097,20.9601,21.1576,3909316.7681929,0
+CL.US,D,20011211,000000,21.1694,21.3017,20.8723,21.1645,3765415.5001834,0
+CL.US,D,20011212,000000,21.4914,21.6188,21.2623,21.284,3608096.5316709,0
+CL.US,D,20011213,000000,21.3443,21.4864,21.2396,21.3097,3024852.4140524,0
+CL.US,D,20011214,000000,21.3443,21.3443,20.8801,21.133,3249786.5062781,0
+CL.US,D,20011217,000000,21.133,21.2623,20.9789,21.0588,2518428.1510605,0
+CL.US,D,20011218,000000,21.133,21.524,21.0846,21.5101,4026389.7243281,0
+CL.US,D,20011219,000000,21.3787,21.8745,21.3225,21.8261,4457831.2304906,0
+CL.US,D,20011220,000000,21.675,21.8893,21.6375,21.7461,4300512.261978,0
+CL.US,D,20011221,000000,21.7698,21.7995,21.2267,21.5516,6087592.1851517,0
+CL.US,D,20011224,000000,21.5832,21.6375,21.4914,21.5358,1170953.375362,0
+CL.US,D,20011226,000000,21.5101,21.8597,21.5022,21.6928,2017536.4488541,0
+CL.US,D,20011227,000000,21.6375,21.7511,21.5832,21.7333,1562418.256145,0
+CL.US,D,20011228,000000,21.7333,21.7905,21.4982,21.7263,3331860.4200947,0
+CL.US,D,20011231,000000,21.675,21.8231,21.5101,21.5832,2698113.3295214,0
+CL.US,D,20020102,000000,21.3907,21.5832,21.1694,21.5318,3104829.970405,0
+CL.US,D,20020103,000000,21.4351,21.4578,21.2504,21.4578,2634972.4605309,0
+CL.US,D,20020104,000000,21.3679,21.3709,20.7903,21.0174,5876604.4400938,0
+CL.US,D,20020107,000000,20.8327,20.9483,20.7054,20.7972,4928482.723095,0
+CL.US,D,20020108,000000,20.8919,21.0174,20.8327,20.9295,8130126.9372147,0
+CL.US,D,20020109,000000,21.133,21.133,20.9295,21.0223,5260212.5562167,0
+CL.US,D,20020110,000000,21.0588,21.0588,20.6333,20.7054,3711744.6981717,0
+CL.US,D,20020111,000000,20.7054,20.9127,20.6017,20.657,3377115.4102579,0
+CL.US,D,20020114,000000,20.5138,21.1152,20.5138,20.8683,3103249.0940758,0
+CL.US,D,20020115,000000,20.8919,21.3679,20.8919,21.2425,3501552.9613104,0
+CL.US,D,20020116,000000,21.1902,21.3995,21.0924,21.2583,4030594.5920531,0
+CL.US,D,20020117,000000,21.1526,21.4035,21.0588,21.3443,2269829.5250851,0
+CL.US,D,20020118,000000,21.2623,21.4113,21.1902,21.3601,2561836.9288291,0
+CL.US,D,20020122,000000,21.2267,21.3017,21.0006,21.208,3337917.5766127,0
+CL.US,D,20020123,000000,21.1458,21.2721,20.8919,21.1072,4708545.4558584,0
+CL.US,D,20020124,000000,21.0875,21.1626,20.9374,20.9561,3206641.0391089,0
+CL.US,D,20020125,000000,20.9749,21.2929,20.8851,21.1526,3374218.9936651,0
+CL.US,D,20020128,000000,21.0342,21.2,20.8683,21.1774,2804136.3550817,0
+CL.US,D,20020129,000000,21.0529,21.1458,20.8001,20.8159,3976924.8027746,0
+CL.US,D,20020130,000000,20.7212,21.1774,20.6926,21.0342,4811676.1157583,0
+CL.US,D,20020131,000000,21.0875,21.4232,20.8989,21.4232,5217864.109977,0
+CL.US,D,20020201,000000,21.4232,21.5022,21.1072,21.4232,3389214.532298,0
+CL.US,D,20020204,000000,21.4232,21.5556,21.0292,21.1181,3876175.0783327,0
+CL.US,D,20020205,000000,20.1494,21.126,20.0537,20.9789,14202194.937069,0
+CL.US,D,20020206,000000,20.8989,20.8989,20.5829,20.7587,7696044.2231942,0
+CL.US,D,20020207,000000,20.7132,20.7132,20.3104,20.4042,8510793.0452251,0
+CL.US,D,20020208,000000,20.3212,20.4042,20.1317,20.3933,6322260.6676886,0
+CL.US,D,20020211,000000,20.3548,20.4329,20.2452,20.3015,4421526.775239,0
+CL.US,D,20020212,000000,20.339,20.5138,20.2876,20.4693,6061810.0265433,0
+CL.US,D,20020213,000000,20.5632,20.652,20.3183,20.652,3850919.540923,0
+CL.US,D,20020214,000000,20.5276,20.7004,20.4693,20.6333,3119826.5217709,0
+CL.US,D,20020215,000000,20.6175,21.1458,20.6066,20.9927,4169767.4093382,0
+CL.US,D,20020219,000000,21.0688,21.0688,20.7132,20.8456,3580734.5094664,0
+CL.US,D,20020220,000000,20.8456,21.1378,20.6412,21.0658,3334761.9003529,0
+CL.US,D,20020221,000000,21.126,21.3136,20.9828,20.9927,4037175.3315707,0
+CL.US,D,20020222,000000,20.9374,21.4815,20.8327,21.2544,4262892.2664628,0
+CL.US,D,20020225,000000,21.44,21.513,21.0529,21.3521,3096146.797025,0
+CL.US,D,20020226,000000,21.3521,21.3561,21.0085,21.2267,3914051.2953157,0
+CL.US,D,20020227,000000,21.2929,21.3136,21.0124,21.1458,4196333.4233462,0
+CL.US,D,20020228,000000,21.0342,21.2721,20.8643,20.9858,5819775.9363562,0
+CL.US,D,20020301,000000,21.0688,21.3353,21.0124,21.3136,3233472.3891824,0
+CL.US,D,20020304,000000,21.3521,21.3521,20.9374,21.1378,3804350.0232291,0
+CL.US,D,20020305,000000,20.8989,20.9127,20.4239,20.7488,5864244.0329206,0
+CL.US,D,20020306,000000,20.8268,21.0688,20.6758,20.9561,4046646.4112826,0
+CL.US,D,20020307,000000,20.8989,20.8989,20.339,20.4447,5560912.2479385,0
+CL.US,D,20020308,000000,20.4329,20.5444,20.1948,20.3667,6192561.9683147,0
+CL.US,D,20020311,000000,20.3212,20.339,19.9954,20.2838,4759585.1773427,0
+CL.US,D,20020312,000000,20.188,20.7212,20.1475,20.7212,5416487.3969295,0
+CL.US,D,20020313,000000,20.7212,20.7458,20.3815,20.5079,4120307.5514501,0
+CL.US,D,20020314,000000,20.5444,20.5869,20.4329,20.4487,3346597.7117936,0
+CL.US,D,20020315,000000,20.5444,20.9927,20.5227,20.9858,6994682.0089077,0
+CL.US,D,20020318,000000,20.9927,21.2376,20.8683,21.1576,4677503.1616615,0
+CL.US,D,20020319,000000,21.1823,21.6138,21.1823,21.3265,7734716.4483738,0
+CL.US,D,20020320,000000,21.3709,21.4736,21.2929,21.2978,3174282.1919152,0
+CL.US,D,20020321,000000,21.2978,21.3955,21.0688,21.2267,3660451.7934189,0
+CL.US,D,20020322,000000,21.1458,21.4133,21.1112,21.3353,3271359.7462293,0
+CL.US,D,20020325,000000,21.2544,21.2583,21.0174,21.0243,3211639.8895641,0
+CL.US,D,20020326,000000,21.1072,21.3877,21.0223,21.2425,4766684.4361944,0
+CL.US,D,20020327,000000,21.3136,21.5556,21.2198,21.4864,3935092.8504028,0
+CL.US,D,20020328,000000,21.3709,21.5654,21.3521,21.4232,2958825.2557999,0
+CL.US,D,20020401,000000,21.3353,21.3679,21.0875,21.2198,10652766.032399,0
+CL.US,D,20020402,000000,21.2544,21.4084,21.126,21.3057,2752572.0378648,0
+CL.US,D,20020403,000000,21.2544,21.2929,21.0006,21.1734,3362119.8716251,0
+CL.US,D,20020404,000000,21.1458,21.5358,21.1458,21.513,4433106.3652118,0
+CL.US,D,20020405,000000,21.5476,21.5654,21.3877,21.5062,2729158.6619175,0
+CL.US,D,20020408,000000,21.4232,21.593,21.3907,21.5704,2671540.2263819,0
+CL.US,D,20020409,000000,21.5556,21.6098,21.3353,21.5022,3122457.6022983,0
+CL.US,D,20020410,000000,21.4627,21.9456,21.3709,21.8972,6459848.5577123,0
+CL.US,D,20020411,000000,21.8033,21.8853,21.4982,21.524,4891122.9999799,0
+CL.US,D,20020412,000000,21.5269,22.066,21.5269,22.0166,3739105.7076432,0
+CL.US,D,20020415,000000,22.0621,22.0621,21.6138,21.6967,3636513.821739,0
+CL.US,D,20020416,000000,21.6336,21.91,21.5358,21.8745,6038921.2463285,0
+CL.US,D,20020417,000000,21.8745,22.0414,21.593,21.6533,6706352.8516899,0
+CL.US,D,20020418,000000,20.265,20.9177,19.9055,20.2254,31412666.885961,0
+CL.US,D,20020419,000000,20.5444,20.5444,20.2452,20.3933,14094597.111578,0
+CL.US,D,20020422,000000,20.4871,20.6442,20.2452,20.4871,7286439.2675824,0
+CL.US,D,20020423,000000,20.5138,20.8199,20.4171,20.657,5682192.0972648,0
+CL.US,D,20020424,000000,20.657,20.8881,20.657,20.8081,10987914.852379,0
+CL.US,D,20020425,000000,20.8001,20.9641,20.5977,20.9295,6159413.1893229,0
+CL.US,D,20020426,000000,20.8959,20.9216,20.7212,20.7212,5442789.087605,0
+CL.US,D,20020429,000000,20.6293,20.7735,20.2976,20.3015,5233387.2825417,0
+CL.US,D,20020430,000000,20.1238,20.3667,19.9371,19.9371,7463751.6124499,0
+CL.US,D,20020501,000000,20.0309,20.2708,20.0309,20.1435,5574592.2463077,0
+CL.US,D,20020502,000000,20.1613,20.652,20.0843,20.6066,6972322.8880908,0
+CL.US,D,20020503,000000,20.6066,20.7458,20.4733,20.5187,6064707.4558692,0
+CL.US,D,20020506,000000,20.5958,20.9463,20.5563,20.7538,5370975.1725653,0
+CL.US,D,20020507,000000,20.8367,20.967,20.652,20.6678,4716962.2804399,0
+CL.US,D,20020508,000000,20.8199,20.8327,20.5681,20.8327,6086014.3470218,0
+CL.US,D,20020509,000000,20.7824,21.0045,20.6224,20.649,3409736.5553179,0
+CL.US,D,20020510,000000,20.652,20.9127,20.6017,20.8851,3784361.7105395,0
+CL.US,D,20020513,000000,20.8081,21.0045,20.7863,20.9127,3150080.909636,0
+CL.US,D,20020514,000000,20.9177,20.9858,20.7863,20.9345,4343391.3803487,0
+CL.US,D,20020515,000000,20.8761,20.9522,20.7084,20.8801,4416798.3245145,0
+CL.US,D,20020516,000000,20.8801,20.9976,20.7616,20.9413,4249744.9656908,0
+CL.US,D,20020517,000000,20.8761,20.9522,20.5296,20.7004,4829291.5948546,0
+CL.US,D,20020520,000000,20.6096,20.8001,20.5602,20.6293,2654970.9005514,0
+CL.US,D,20020521,000000,20.7054,20.7429,20.3104,20.3311,3487868.9120089,0
+CL.US,D,20020522,000000,20.18,20.3785,20.1435,20.339,5793214.9860135,0
+CL.US,D,20020523,000000,20.3667,20.3845,19.9796,20.2876,5238124.8478638,0
+CL.US,D,20020524,000000,20.2896,20.3282,20.0467,20.1099,4172397.4771325,0
+CL.US,D,20020528,000000,20.0151,20.105,19.5579,19.6379,6516146.3893189,0
+CL.US,D,20020529,000000,19.6133,19.7278,19.2924,19.4642,7350363.9919724,0
+CL.US,D,20020530,000000,19.4819,19.6932,19.3308,19.5234,8134069.5070733,0
+CL.US,D,20020531,000000,19.6311,20.5049,19.6163,20.3845,9489969.2092179,0
+CL.US,D,20020603,000000,20.2896,20.649,20.2876,20.3282,5781106.7493758,0
+CL.US,D,20020604,000000,20.3282,20.5444,20.2166,20.2976,5490943.5325603,0
+CL.US,D,20020605,000000,20.2166,20.971,20.1238,20.9049,8161165.1804792,0
+CL.US,D,20020606,000000,20.9127,21.0292,20.7084,20.7429,7364302.2372755,0
+CL.US,D,20020607,000000,20.6846,20.8574,20.4437,20.7429,4897965.0246306,0
+CL.US,D,20020610,000000,20.4615,20.5681,20.1435,20.2838,10224209.802765,0
+CL.US,D,20020611,000000,20.4615,20.4822,19.9707,19.9707,4681186.4718532,0
+CL.US,D,20020612,000000,20.0843,20.3469,19.9983,20.259,6581126.3815725,0
+CL.US,D,20020613,000000,20.1238,20.2452,19.8018,19.864,3691759.4236812,0
+CL.US,D,20020614,000000,19.6133,19.8018,19.4464,19.7663,5507506.7819924,0
+CL.US,D,20020617,000000,19.9332,20.2166,19.8838,20.2096,3619412.8110444,0
+CL.US,D,20020618,000000,20.1998,20.2166,19.8354,19.9095,4995563.1237449,0
+CL.US,D,20020619,000000,19.785,19.9855,19.7021,19.8601,5096328.0391829,0
+CL.US,D,20020620,000000,19.6133,19.7466,19.4098,19.4098,7026249.9115702,0
+CL.US,D,20020621,000000,19.2775,19.4464,18.772,18.9872,8110131.5353934,0
+CL.US,D,20020624,000000,18.9014,19.1097,18.0848,18.6743,10824027.297146,0
+CL.US,D,20020625,000000,18.6021,18.6189,17.9416,18.0364,8587083.2404537,0
+CL.US,D,20020626,000000,17.8261,18.7127,17.2652,18.6781,14658630.695508,0
+CL.US,D,20020627,000000,18.9952,19.5027,18.8618,19.3911,13211449.310434,0
+CL.US,D,20020628,000000,19.2924,19.4642,18.8095,18.8223,8500271.761315,0
+CL.US,D,20020701,000000,18.9014,19.5402,18.8816,19.4414,6498519.7701588,0
+CL.US,D,20020702,000000,19.2578,19.2924,18.9556,19.0119,7603174.5748043,0
+CL.US,D,20020703,000000,18.9952,19.1305,18.6327,18.8618,6092593.0610732,0
+CL.US,D,20020705,000000,19.1443,19.4602,18.9556,19.4602,3625460.8529648,0
+CL.US,D,20020708,000000,19.4098,19.5501,19.1897,19.2904,2687854.3434775,0
+CL.US,D,20020709,000000,19.1443,19.2775,18.7542,18.8184,4719331.063101,0
+CL.US,D,20020710,000000,18.8055,18.8816,18.6288,18.6377,4866130.7731695,0
+CL.US,D,20020711,000000,18.6189,19.008,18.4688,19.002,8947497.7251752,0
+CL.US,D,20020712,000000,19.0327,19.0909,18.3622,18.61,9096924.4648388,0
+CL.US,D,20020715,000000,18.4333,18.4668,17.2908,18.3355,7382720.8136999,0
+CL.US,D,20020716,000000,18.145,18.1617,17.4597,17.9376,4844555.5077522,0
+CL.US,D,20020717,000000,18.2447,18.2803,17.6256,17.7352,7065451.7961477,0
+CL.US,D,20020718,000000,17.7707,18.0768,17.3096,17.3727,5636419.6005006,0
+CL.US,D,20020719,000000,16.9255,17.1694,16.5681,16.6846,8583401.9557283,0
+CL.US,D,20020722,000000,16.8514,17.512,16.7556,17.04,7642906.1187797,0
+CL.US,D,20020723,000000,17.3205,18.1282,17.0706,17.75,9902462.4795579,0
+CL.US,D,20020724,000000,17.75,19.0662,17.7135,18.8737,10926891.608247,0
+CL.US,D,20020725,000000,18.9665,19.1621,18.4442,19.1027,7573451.8718033,0
+CL.US,D,20020726,000000,19.2578,19.2578,18.8036,18.9694,9548887.994021,0
+CL.US,D,20020729,000000,19.2578,19.8226,19.1373,19.8098,6949172.8227427,0
+CL.US,D,20020730,000000,19.5955,19.6311,19.1995,19.3704,7273542.1118797,0
+CL.US,D,20020731,000000,19.3704,19.4188,18.8332,19.3911,8636807.4216744,0
+CL.US,D,20020801,000000,19.3704,20.0073,19.2924,19.792,8006998.8500274,0
+CL.US,D,20020802,000000,19.792,19.9905,19.4188,19.7663,7387451.2898905,0
+CL.US,D,20020805,000000,19.71,19.7436,19.1709,19.2272,5663252.9760402,0
+CL.US,D,20020806,000000,19.322,19.8314,19.322,19.4987,8176681.2639123,0
+CL.US,D,20020807,000000,19.5027,19.8226,19.4503,19.8226,6268595.9420755,0
+CL.US,D,20020808,000000,19.8976,20.4851,19.865,20.4407,5223120.1946333,0
+CL.US,D,20020809,000000,20.4081,20.4645,20.0882,20.4171,5007400.9606517,0
+CL.US,D,20020812,000000,20.1998,20.3716,20.0882,20.2798,2882263.6481073,0
+CL.US,D,20020813,000000,20.0112,20.4693,19.9371,20.0971,5323356.4634064,0
+CL.US,D,20020814,000000,20.1909,20.5444,19.864,20.5444,3720954.4927504,0
+CL.US,D,20020815,000000,20.5493,20.6886,20.4012,20.6886,3720427.8715517,0
+CL.US,D,20020816,000000,20.3509,20.575,20.1998,20.3716,4851925.1663347,0
+CL.US,D,20020819,000000,20.3716,20.735,20.259,20.7261,3758315.2285986,0
+CL.US,D,20020820,000000,20.6333,20.6718,20.3311,20.5049,3891952.446899,0
+CL.US,D,20020821,000000,20.5375,20.7232,20.497,20.657,2873844.7980597,0
+CL.US,D,20020822,000000,20.6886,20.7656,20.5009,20.6254,3375538.5848611,0
+CL.US,D,20020823,000000,20.6293,20.6718,20.2374,20.3015,3919057.2349026,0
+CL.US,D,20020826,000000,20.2374,20.2758,19.9213,20.1099,4161346.5338245,0
+CL.US,D,20020827,000000,20.1998,20.4822,20.0151,20.4171,4949000.6951826,0
+CL.US,D,20020828,000000,20.421,20.5276,20.1317,20.262,3775412.1883609,0
+CL.US,D,20020829,000000,20.0843,20.4645,20.0112,20.259,4564641.1496497,0
+CL.US,D,20020830,000000,20.259,20.8248,20.2374,20.5958,3637828.3492695,0
+CL.US,D,20020903,000000,20.2166,20.4329,19.872,19.8898,5334932.0024469,0
+CL.US,D,20020904,000000,19.9835,20.6224,19.9599,20.58,6001044.0166124,0
+CL.US,D,20020905,000000,20.7656,21.6188,20.5829,21.1971,14859883.037521,0
+CL.US,D,20020906,000000,21.1418,21.2198,20.6648,20.7261,7487159.9247318,0
+CL.US,D,20020909,000000,20.575,21.2,20.5602,21.0875,5155510.1345854,0
+CL.US,D,20020910,000000,21.0124,21.2198,20.9177,21.0342,5026607.4434079,0
+CL.US,D,20020911,000000,21.2,21.2889,21.0727,21.1072,2896736.6164737,0
+CL.US,D,20020912,000000,20.9177,21.0124,20.6017,20.7261,3841184.1378787,0
+CL.US,D,20020913,000000,20.6135,21.0529,20.4289,20.9561,3616778.6923179,0
+CL.US,D,20020916,000000,21.0529,21.2198,20.7863,21.1645,4198441.9336072,0
+CL.US,D,20020917,000000,21.2376,21.3847,20.6846,20.6886,7042826.3265322,0
+CL.US,D,20020918,000000,20.4851,20.7261,20.3548,20.5958,3437096.5520562,0
+CL.US,D,20020919,000000,20.4289,20.5227,20.1317,20.1652,4176606.3957898,0
+CL.US,D,20020920,000000,20.1277,20.2166,19.9253,20.1238,6613216.8545015,0
+CL.US,D,20020923,000000,20.1238,20.3716,19.8976,20.1948,3149554.2884372,0
+CL.US,D,20020924,000000,20.1998,20.2452,19.8226,19.8226,6334890.4618596,0
+CL.US,D,20020925,000000,19.9253,20.3755,19.8759,20.269,6185983.2542633,0
+CL.US,D,20020926,000000,20.3144,21.0124,20.262,20.9641,5501455.7018727,0
+CL.US,D,20020927,000000,20.9749,21.0124,20.575,20.657,8123813.5592288,0
+CL.US,D,20020930,000000,20.4645,20.6718,20.2876,20.3716,8350053.0643874,0
+CL.US,D,20021001,000000,20.3884,20.735,20.3884,20.6886,5473572.1221349,0
+CL.US,D,20021002,000000,20.3884,20.8001,20.0576,20.4487,4514661.7596943,0
+CL.US,D,20021003,000000,20.3884,20.5958,20.2758,20.4565,4742212.7541842,0
+CL.US,D,20021004,000000,20.5049,20.6333,20.183,20.4525,4302616.7213067,0
+CL.US,D,20021007,000000,20.4289,21.0124,20.4289,20.6718,6922856.9538041,0
+CL.US,D,20021008,000000,20.7656,21.0806,20.58,20.8851,6172565.5537604,0
+CL.US,D,20021009,000000,20.6135,20.8081,20.5079,20.6066,6075495.0885779,0
+CL.US,D,20021010,000000,20.5958,20.9789,20.5049,20.8989,7474532.156027,0
+CL.US,D,20021011,000000,20.9749,21.4578,20.8041,21.2929,5948161.1209326,0
+CL.US,D,20021014,000000,21.1033,21.524,21.1033,21.524,5898181.7309772,0
+CL.US,D,20021015,000000,21.8033,21.8033,20.7232,21.1774,12473252.981498,0
+CL.US,D,20021016,000000,21.121,21.2158,20.6442,20.6886,7375085.8190519,0
+CL.US,D,20021017,000000,21.2544,21.2652,20.7774,21.0342,6470896.4628211,0
+CL.US,D,20021018,000000,20.7656,21.6188,20.7656,21.3995,5879499.8439536,0
+CL.US,D,20021021,000000,21.3995,21.8932,21.2504,21.8636,5219436.8844416,0
+CL.US,D,20021022,000000,21.6227,21.6375,21.2198,21.3787,6275692.1627279,0
+CL.US,D,20021023,000000,21.3817,21.5852,21.1112,21.4351,4559905.6097938,0
+CL.US,D,20021024,000000,21.6859,21.6859,20.9245,20.9828,3682545.5781703,0
+CL.US,D,20021025,000000,20.8683,21.1526,20.739,21.121,3204269.2182486,0
+CL.US,D,20021028,000000,21.0964,21.0964,20.5721,20.7458,5569329.0725199,0
+CL.US,D,20021029,000000,20.9087,21.1378,20.58,21.0924,4842975.6441561,0
+CL.US,D,20021030,000000,21.2297,21.3175,21.0588,21.1942,3637295.6516724,0
+CL.US,D,20021031,000000,21.1971,21.2109,20.7212,20.8268,4250264.4977579,0
+CL.US,D,20021101,000000,20.9177,20.9177,20.4921,20.8327,5495410.6981516,0
+CL.US,D,20021104,000000,20.7972,20.8367,20.1129,20.183,6816049.0601112,0
+CL.US,D,20021105,000000,20.2798,20.6442,20.2798,20.6442,4810352.47363,0
+CL.US,D,20021106,000000,20.5869,20.6017,20.0537,20.2254,6408025.9935615,0
+CL.US,D,20021107,000000,20.2254,20.4733,20.1494,20.3933,6162046.2953164,0
+CL.US,D,20021108,000000,20.4525,20.8159,20.3015,20.4645,3666502.8735385,0
+CL.US,D,20021111,000000,20.6442,20.7587,20.2216,20.4358,4614626.6160035,0
+CL.US,D,20021112,000000,20.5681,20.6254,19.9371,20.0279,5928958.6891087,0
+CL.US,D,20021113,000000,19.9796,20.1317,19.7782,19.9213,8276389.8987537,0
+CL.US,D,20021114,000000,19.9796,20.0467,19.7219,20.0467,5968942.4036196,0
+CL.US,D,20021115,000000,20.0497,20.1129,19.7544,20.1099,7096753.3500117,0
+CL.US,D,20021118,000000,20.1317,20.2038,19.9016,19.9411,3132190.9798764,0
+CL.US,D,20021119,000000,19.8482,20.2402,19.8482,19.9954,4432312.3824814,0
+CL.US,D,20021120,000000,20.1317,20.2254,19.6804,20.1238,4342345.2270829,0
+CL.US,D,20021121,000000,20.1277,20.1277,19.314,19.4681,10220792.841372,0
+CL.US,D,20021122,000000,19.6211,19.9411,19.5066,19.5363,8647588.9779846,0
+CL.US,D,20021125,000000,19.6271,19.6429,19.2805,19.3308,6559292.8692212,0
+CL.US,D,20021126,000000,19.318,19.5313,19.1275,19.3744,6424855.5917921,0
+CL.US,D,20021127,000000,19.3744,19.8838,19.2963,19.6577,4027439.9285263,0
+CL.US,D,20021129,000000,19.6379,19.6429,19.4414,19.4642,1777877.2177265,0
+CL.US,D,20021202,000000,19.4681,19.5066,19.318,19.4681,3987718.5118817,0
+CL.US,D,20021203,000000,19.5639,19.7782,19.5501,19.5847,4361544.6207076,0
+CL.US,D,20021204,000000,19.6379,20.2216,19.6379,20.1169,5711657.5660649,0
+CL.US,D,20021205,000000,20.1198,20.3212,19.9016,19.9055,4466779.739936,0
+CL.US,D,20021206,000000,19.9055,20.259,19.8572,20.259,4331818.8795074,0
+CL.US,D,20021209,000000,20.2876,20.3785,20.0931,20.3212,4574377.5654271,0
+CL.US,D,20021210,000000,20.3252,20.5079,20.1652,20.4921,3279515.2856775,0
+CL.US,D,20021211,000000,20.497,20.497,20.1099,20.2758,4873493.3426204,0
+CL.US,D,20021212,000000,20.2452,20.3144,19.8759,20.105,3390534.1234939,0
+CL.US,D,20021213,000000,20.1099,20.1099,19.7702,20.0349,5904230.7856308,0
+CL.US,D,20021216,000000,19.9983,20.0655,19.7544,19.9796,5385442.0645333,0
+CL.US,D,20021217,000000,19.8482,19.9905,19.7219,19.8572,5838721.1339792,0
+CL.US,D,20021218,000000,19.8058,20.0181,19.792,19.95,3889066.157637,0
+CL.US,D,20021219,000000,19.8482,19.9174,19.6231,19.6577,5257061.9436222,0
+CL.US,D,20021220,000000,19.7002,19.9411,19.7002,19.8482,5780315.8048447,0
+CL.US,D,20021223,000000,19.8444,20.1099,19.7702,19.9411,2607352.1913924,0
+CL.US,D,20021224,000000,19.8947,19.9451,19.788,19.864,1081773.1135623,0
+CL.US,D,20021226,000000,19.9213,20.0931,19.8947,19.9292,1915723.3546841,0
+CL.US,D,20021227,000000,19.8572,19.8976,19.7021,19.7544,1884417.7498878,0
+CL.US,D,20021230,000000,19.7357,19.8838,19.6577,19.7663,2371108.9089248,0
+CL.US,D,20021231,000000,19.7278,19.9174,19.5441,19.8601,2625763.6786852,0
+CL.US,D,20030102,000000,19.8898,20.3884,19.8898,20.3785,3857492.178576,0
+CL.US,D,20030103,000000,20.1692,20.3212,20.0813,20.1366,2828069.2630963,0
+CL.US,D,20030106,000000,20.1366,20.6254,20.1169,20.575,3609150.7868013,0
+CL.US,D,20030107,000000,20.5493,20.58,20.2946,20.2946,4588323.9125948,0
+CL.US,D,20030108,000000,20.3212,20.5079,20.1494,20.1494,5087903.1127368,0
+CL.US,D,20030109,000000,20.0744,20.262,20.0349,20.1129,4442836.7045908,0
+CL.US,D,20030110,000000,20.0744,20.1129,19.9451,20.0467,3683856.0547685,0
+CL.US,D,20030113,000000,20.0537,20.1129,19.872,20.0181,3603101.7321479,0
+CL.US,D,20030114,000000,19.9213,19.9519,19.8404,19.9144,3021700.7887248,0
+CL.US,D,20030115,000000,19.9213,19.9599,19.7002,19.8058,2403986.2754526,0
+CL.US,D,20030116,000000,19.865,20.5493,19.8444,20.4525,4589110.8061936,0
+CL.US,D,20030117,000000,20.4565,20.6886,20.2838,20.3627,4891910.9063117,0
+CL.US,D,20030121,000000,20.4525,20.6254,20.1011,20.1011,4224220.0412832,0
+CL.US,D,20030122,000000,20.0537,20.1129,19.6488,19.6932,4893230.4975077,0
+CL.US,D,20030123,000000,19.5066,19.8444,19.5066,19.8354,3370541.7598719,0
+CL.US,D,20030124,000000,19.8404,19.8482,19.4098,19.5501,4298143.479317,0
+CL.US,D,20030127,000000,19.5273,19.5313,19.0939,19.2617,5445951.8529964,0
+CL.US,D,20030128,000000,19.2617,19.6627,19.1443,19.5165,4371022.7895511,0
+CL.US,D,20030129,000000,19.395,19.4098,19.0455,19.2489,5396749.2293092,0
+CL.US,D,20030130,000000,19.322,19.322,18.8144,18.8618,9609660.0803505,0
+CL.US,D,20030131,000000,18.8332,19.4444,18.8332,19.3506,5197606.4102896,0
+CL.US,D,20030203,000000,19.478,19.5205,19.1778,19.2904,4715120.1189775,0
+CL.US,D,20030204,000000,19.4444,19.865,19.2341,19.8404,9739889.4518554,0
+CL.US,D,20030205,000000,19.7466,19.8601,19.5402,19.5777,5525400.7626842,0
+CL.US,D,20030206,000000,19.5727,19.5727,19.3862,19.5471,3890901.2299678,0
+CL.US,D,20030207,000000,19.6133,19.6932,19.4217,19.4602,3660711.0530859,0
+CL.US,D,20030210,000000,19.6133,19.7248,19.3476,19.5777,3716749.6250255,0
+CL.US,D,20030211,000000,19.6715,19.71,19.1541,19.239,3855918.3913784,0
+CL.US,D,20030212,000000,19.2341,19.2736,19.005,19.0702,3668074.63527,0
+CL.US,D,20030213,000000,19.0702,19.2736,18.7207,19.1491,3573102.5530176,0
+CL.US,D,20030214,000000,19.1541,19.2844,18.8737,19.2844,3106408.821268,0
+CL.US,D,20030218,000000,19.3092,19.4444,19.2459,19.3536,3399999.1268074,0
+CL.US,D,20030219,000000,19.2904,19.4098,19.0811,19.1946,2758098.5222519,0
+CL.US,D,20030220,000000,19.1571,19.2538,18.9744,19.0327,3643872.3402576,0
+CL.US,D,20030221,000000,19.1946,19.5205,19.1127,19.3862,3475504.4539033,0
+CL.US,D,20030224,000000,19.3862,19.395,19.1275,19.1443,2635239.8220626,0
+CL.US,D,20030225,000000,19.1443,19.3862,18.9665,19.3744,3665183.2823425,0
+CL.US,D,20030226,000000,19.3744,19.4217,19.2183,19.314,3144818.7485812,0
+CL.US,D,20030227,000000,19.3704,19.5402,19.1749,19.3052,2994079.5068533,0
+CL.US,D,20030228,000000,19.3862,19.4256,19.0208,19.1235,3630983.2864196,0
+CL.US,D,20030303,000000,19.2341,19.2617,18.9586,19.0248,2734157.5123728,0
+CL.US,D,20030304,000000,19.0643,19.0988,18.8095,18.9062,3629932.0694883,0
+CL.US,D,20030305,000000,18.8816,19.0643,18.7779,19.0643,3770156.1037047,0
+CL.US,D,20030306,000000,19.0643,19.0643,18.7542,18.8737,2919890.7327541,0
+CL.US,D,20030307,000000,18.6268,18.8934,18.529,18.8737,5887656.3961348,0
+CL.US,D,20030310,000000,18.7779,18.8055,18.61,18.6604,3674659.4257198,0
+CL.US,D,20030311,000000,18.5706,19.1235,18.5706,18.9468,4759054.5052117,0
+CL.US,D,20030312,000000,18.852,19.4256,18.8332,19.4256,6382769.4434187,0
+CL.US,D,20030313,000000,19.5777,19.8058,19.3792,19.7702,5241533.7073922,0
+CL.US,D,20030314,000000,19.7702,20.0112,19.6429,19.8444,4244215.4431045,0
+CL.US,D,20030317,000000,19.7278,20.4871,19.7278,20.4329,5606166.2253686,0
+CL.US,D,20030318,000000,20.3933,20.5079,20.2216,20.3183,5360974.4334554,0
+CL.US,D,20030319,000000,20.4121,20.6846,20.3578,20.6846,4624885.6020473,0
+CL.US,D,20030320,000000,20.6017,20.8199,20.4358,20.7488,5297308.9687325,0
+CL.US,D,20030321,000000,20.9049,21.1942,20.7538,21.1942,4546226.6241576,0
+CL.US,D,20030324,000000,20.9245,20.9295,20.4121,20.5681,4812724.2944903,0
+CL.US,D,20030325,000000,20.5276,20.5681,20.2976,20.4487,5561969.5412682,0
+CL.US,D,20030326,000000,20.3351,20.5563,20.2946,20.4447,3516282.1511446,0
+CL.US,D,20030327,000000,20.3351,20.7705,20.105,20.5563,3121933.0065657,0
+CL.US,D,20030328,000000,20.5563,20.73,20.3933,20.661,3204789.7630488,0
+CL.US,D,20030331,000000,20.7488,21.0243,20.4042,20.6926,3701486.724861,0
+CL.US,D,20030401,000000,20.7162,21.0846,20.5276,20.9049,5574592.2463077,0
+CL.US,D,20030402,000000,21.0223,21.2109,20.9245,21.0964,4852719.149065,0
+CL.US,D,20030403,000000,21.0766,21.0806,20.661,20.73,4393644.2082342,0
+CL.US,D,20030404,000000,20.9828,20.9976,20.6372,20.7232,3531018.4301104,0
+CL.US,D,20030407,000000,21.1942,21.2652,20.8456,20.8683,5689553.6539827,0
+CL.US,D,20030408,000000,20.8288,21.0964,20.813,20.967,2960409.1703283,0
+CL.US,D,20030409,000000,20.967,21.3629,20.967,21.0964,4768790.9209891,0
+CL.US,D,20030410,000000,21.1152,21.2652,20.9245,21.1645,4927425.4297653,0
+CL.US,D,20030411,000000,21.284,21.5101,21.1033,21.1033,2691537.6536692,0
+CL.US,D,20030414,000000,21.1152,21.5516,21.1112,21.524,3147712.1269749,0
+CL.US,D,20030415,000000,21.524,21.9051,21.4785,21.7382,6791060.884233,0
+CL.US,D,20030416,000000,21.6681,21.7411,21.2889,21.4163,6149412.4502132,0
+CL.US,D,20030417,000000,21.3265,21.3304,20.8485,21.1942,10761675.347221,0
+CL.US,D,20030421,000000,21.284,21.4667,21.2652,21.4084,4258420.0372062,0
+CL.US,D,20030422,000000,21.4084,21.8527,21.4084,21.7827,8162479.7080098,0
+CL.US,D,20030423,000000,21.6928,21.8359,21.516,21.8261,5431476.8591638,0
+CL.US,D,20030424,000000,21.7905,21.8567,21.7046,21.7411,4967673.4676086,0
+CL.US,D,20030425,000000,21.7214,21.755,21.4696,21.5427,3931943.2505415,0
+CL.US,D,20030428,000000,21.5584,21.9189,21.5022,21.8231,3222957.1816707,0
+CL.US,D,20030429,000000,21.7619,21.9456,21.6809,21.8567,5142618.0425482,0
+CL.US,D,20030430,000000,21.8597,21.915,21.6711,21.7303,4856917.9403916,0
+CL.US,D,20030501,000000,21.6098,21.7214,21.3847,21.6266,3199278.4696578,0
+CL.US,D,20030502,000000,21.6266,21.7214,21.3749,21.7214,4382590.226727,0
+CL.US,D,20030505,000000,21.7214,21.8932,21.5752,21.8932,4465463.1869393,0
+CL.US,D,20030506,000000,21.8567,21.9051,21.6681,21.8745,5733492.0911492,0
+CL.US,D,20030507,000000,21.8745,22.0453,21.8745,21.9525,4219222.2035611,0
+CL.US,D,20030508,000000,21.6681,21.7995,21.5782,21.6622,4655141.0026454,0
+CL.US,D,20030509,000000,21.6888,21.8449,21.6,21.8063,3490764.3158686,0
+CL.US,D,20030512,000000,21.7945,22.1766,21.6928,22.1766,5182877.2204553,0
+CL.US,D,20030513,000000,22.1401,22.1401,21.7747,21.8162,4599366.7540382,0
+CL.US,D,20030514,000000,21.8745,22.0414,21.8527,21.9584,4440997.5813276,0
+CL.US,D,20030515,000000,21.9584,22.2427,21.8932,22.1766,4514130.0748303,0
+CL.US,D,20030516,000000,22.0868,22.2773,22.07,22.2655,3908002.2406623,0
+CL.US,D,20030519,000000,22.2655,22.2655,22.0364,22.2389,4267625.7808527,0
+CL.US,D,20030520,000000,22.4284,22.544,22.3326,22.4847,8160109.9126157,0
+CL.US,D,20030521,000000,22.5015,22.5173,22.1973,22.2181,6754492.105649,0
+CL.US,D,20030522,000000,22.2734,22.4689,22.2389,22.387,3715689.2934966,0
+CL.US,D,20030523,000000,22.3692,22.4284,22.2427,22.3504,3131923.6183448,0
+CL.US,D,20030527,000000,22.2734,22.4402,22.2389,22.387,5587219.0022794,0
+CL.US,D,20030528,000000,22.4186,22.4472,22.3168,22.4018,4542808.6500315,0
+CL.US,D,20030529,000000,22.2931,22.5963,22.2931,22.4818,5508829.4113876,0
+CL.US,D,20030530,000000,22.464,22.7207,22.456,22.6615,4590949.9294568,0
+CL.US,D,20030602,000000,22.6615,22.86,22.5874,22.6131,4194499.3637484,0
+CL.US,D,20030603,000000,22.617,22.7375,22.5341,22.6279,2952769.1120149,0
+CL.US,D,20030604,000000,22.6328,22.7651,22.464,22.541,4533864.1915182,0
+CL.US,D,20030605,000000,22.5015,22.6279,22.3356,22.456,4742752.5409129,0
+CL.US,D,20030606,000000,22.464,22.5617,22.2063,22.2734,5047651.0239611,0
+CL.US,D,20030609,000000,22.2734,22.5657,22.2092,22.3386,4268681.0487162,0
+CL.US,D,20030610,000000,22.3386,22.3386,21.8685,22.2843,6880508.5075645,0
+CL.US,D,20030611,000000,22.2389,22.4018,22.2309,22.3899,4133982.4861539,0
+CL.US,D,20030612,000000,22.464,22.7434,22.3504,22.7157,3853807.8556512,0
+CL.US,D,20030613,000000,22.6535,22.8628,22.6131,22.7987,5546970.9644361,0
+CL.US,D,20030616,000000,22.778,23.1423,22.774,23.1423,5703761.2862837,0
+CL.US,D,20030617,000000,23.1473,23.1473,22.929,23.0555,5168659.4608236,0
+CL.US,D,20030618,000000,22.9952,23.1325,22.8876,23.1039,3984294.4613571,0
+CL.US,D,20030619,000000,23.0811,23.1818,22.7543,22.7602,3768571.1764432,0
+CL.US,D,20030620,000000,22.8076,22.8856,22.4432,22.774,5061333.0477965,0
+CL.US,D,20030623,000000,22.617,22.6743,22.4876,22.6663,3362907.777957,0
+CL.US,D,20030624,000000,22.5963,22.926,22.5528,22.8718,3690703.1430846,0
+CL.US,D,20030625,000000,22.541,22.7207,22.2734,22.3326,5215234.0421828,0
+CL.US,D,20030626,000000,22.1599,22.2092,21.9426,22.1687,7248551.9105355,0
+CL.US,D,20030627,000000,22.0453,22.2537,21.8567,21.9278,4679605.5955241,0
+CL.US,D,20030630,000000,21.9722,22.2497,21.9347,22.0286,5015558.5255661,0
+CL.US,D,20030701,000000,22.0286,22.2734,21.8359,22.1401,5304947.0015797,0
+CL.US,D,20030702,000000,22.2389,22.2685,22.1223,22.1648,4963205.2892843,0
+CL.US,D,20030703,000000,22.1045,22.1687,21.9732,21.992,3156133.0024886,0
+CL.US,D,20030707,000000,21.997,22.1431,21.992,22.0453,5349662.2050142,0
+CL.US,D,20030708,000000,21.9525,22.1134,21.7827,22.0453,5694558.5808365,0
+CL.US,D,20030709,000000,21.9722,22.0453,21.7995,21.9011,3573366.8763501,0
+CL.US,D,20030710,000000,21.9011,21.9486,21.6681,21.7827,4317879.6214712,0
+CL.US,D,20030711,000000,21.7827,21.8162,21.6681,21.7619,3752788.7442116,0
+CL.US,D,20030714,000000,21.7827,21.91,21.6484,21.6622,4691183.1600307,0
+CL.US,D,20030715,000000,21.6484,21.7511,21.5516,21.6484,5587219.0022794,0
+CL.US,D,20030716,000000,21.6681,21.7105,21.3097,21.4864,4164763.4952176,0
+CL.US,D,20030717,000000,21.4578,21.4785,21.1872,21.2692,5592481.1633341,0
+CL.US,D,20030718,000000,21.284,21.4578,21.1971,21.3995,5508298.7392566,0
+CL.US,D,20030721,000000,21.4982,21.5516,21.3265,21.3995,5989727.7372388,0
+CL.US,D,20030722,000000,21.4785,21.8498,21.2465,21.516,7100177.4005363,0
+CL.US,D,20030723,000000,21.4351,21.5269,21.3136,21.3907,3377902.3038568,0
+CL.US,D,20030724,000000,21.3955,21.5476,21.2238,21.2623,3271886.3674279,0
+CL.US,D,20030725,000000,21.2109,21.3225,21.0006,21.2465,3771992.1887686,0
+CL.US,D,20030728,000000,21.1526,21.2,21.0421,21.1152,3819350.6255274,0
+CL.US,D,20030729,000000,21.0964,21.2238,20.9177,21.0006,3890379.6724345,0
+CL.US,D,20030730,000000,21.0223,21.1033,20.8248,20.9522,3988500.3418152,0
+CL.US,D,20030731,000000,21.0588,21.1645,20.7538,20.7538,4595947.767179,0
+CL.US,D,20030801,000000,20.5563,20.7538,20.3755,20.6412,3827502.1140434,0
+CL.US,D,20030804,000000,20.5721,20.7054,20.3548,20.652,3886692.3113105,0
+CL.US,D,20030805,000000,20.7084,20.8327,20.6017,20.6412,3956670.1412864,0
+CL.US,D,20030806,000000,20.6412,20.9976,20.5829,20.8485,3613625.0415241,0
+CL.US,D,20030807,000000,20.8485,20.8485,20.6442,20.8001,3538646.3356268,0
+CL.US,D,20030808,000000,20.8001,20.9463,20.7903,20.9127,2893054.3190152,0
+CL.US,D,20030811,000000,20.9641,21.1418,20.9463,20.9976,3964041.825335,0
+CL.US,D,20030812,000000,20.9976,21.3443,20.9522,21.3057,4070587.4211617,0
+CL.US,D,20030813,000000,21.3817,21.3817,21.0588,21.1418,2901474.1817958,0
+CL.US,D,20030814,000000,21.2297,21.3017,21.0006,21.1942,2920149.9924211,0
+CL.US,D,20030815,000000,21.1526,21.1774,20.8683,20.9019,3270571.8398973,0
+CL.US,D,20030818,000000,20.8485,20.8881,20.73,20.7458,3888795.757906,0
+CL.US,D,20030819,000000,20.7458,20.8367,20.6017,20.6926,2830705.4072889,0
+CL.US,D,20030820,000000,20.6926,20.7903,20.5869,20.7084,3157445.5045531,0
+CL.US,D,20030821,000000,20.7084,20.8268,20.5829,20.661,3884859.2644459,0
+CL.US,D,20030822,000000,20.6412,20.661,20.2216,20.2798,5130787.2947728,0
+CL.US,D,20030825,000000,20.2402,20.339,20.1277,20.2976,3511553.7004201,0
+CL.US,D,20030826,000000,20.3183,20.5563,20.2492,20.4921,4141618.493535,0
+CL.US,D,20030827,000000,21.0964,21.2158,20.7735,21.0421,8267969.02324,0
+CL.US,D,20030828,000000,21.1152,21.1152,20.9049,21.0342,3241897.3156284,0
+CL.US,D,20030829,000000,21.0588,21.1645,20.9049,21.0124,3402631.2200678,0
+CL.US,D,20030902,000000,21.0964,21.4163,21.0421,21.3265,3720694.2203504,0
+CL.US,D,20030903,000000,21.3995,21.6484,21.3561,21.4982,4740376.6691204,0
+CL.US,D,20030904,000000,21.5022,21.7046,21.3749,21.3995,3155339.0197583,0
+CL.US,D,20030905,000000,21.3471,21.3995,21.2238,21.3749,3626772.3422961,0
+CL.US,D,20030908,000000,21.3403,21.4736,21.2465,21.4736,4086370.8661264,0
+CL.US,D,20030909,000000,21.4736,21.4982,21.2652,21.2652,3129297.6014829,0
+CL.US,D,20030910,000000,21.2297,21.513,21.2297,21.3017,3395009.3909497,0
+CL.US,D,20030911,000000,21.3471,21.6622,21.3471,21.4578,3596785.3159628,0
+CL.US,D,20030912,000000,21.3817,21.4232,21.1942,21.3353,3291874.6801176,0
+CL.US,D,20030915,000000,21.1526,21.2158,21.0006,21.0421,5324409.7058038,0
+CL.US,D,20030916,000000,21.0421,21.1971,20.9049,21.1418,4012182.0920273,0
+CL.US,D,20030917,000000,21.0964,21.0964,20.9345,20.9789,3027751.8688445,0
+CL.US,D,20030918,000000,20.9245,20.9976,20.7656,20.8485,7612653.7563809,0
+CL.US,D,20030919,000000,20.8485,21.045,20.8485,21.0421,4951894.0735762,0
+CL.US,D,20030922,000000,21.0006,21.0006,20.7261,20.8367,3931152.3060103,0
+CL.US,D,20030923,000000,20.9049,21.133,20.9049,21.0688,4343661.7800796,0
+CL.US,D,20030924,000000,21.2297,21.3471,21.1152,21.121,6397498.6332529,0
+CL.US,D,20030925,000000,21.0766,21.2771,21.0588,21.1774,7317477.510847,0
+CL.US,D,20030926,000000,21.1774,21.2425,20.9374,21.0223,3313445.8946026,0
+CL.US,D,20030929,000000,21.0964,21.2396,21.0124,21.1971,4679346.3358569,0
+CL.US,D,20030930,000000,21.133,21.516,21.0964,21.2425,5436738.0074854,0
+CL.US,D,20031001,000000,21.2425,21.6681,21.2425,21.6572,4252637.3313514,0
+CL.US,D,20031002,000000,21.6572,21.8735,21.5782,21.755,5550655.2873608,0
+CL.US,D,20031003,000000,21.755,22.074,21.755,21.7965,5833986.6068564,0
+CL.US,D,20031006,000000,21.7965,21.992,21.7965,21.9298,2957508.7028032,0
+CL.US,D,20031007,000000,21.9298,22.1016,21.8281,22.0286,3476290.3347691,0
+CL.US,D,20031008,000000,22.0286,22.0286,21.8399,21.9722,2941192.5602413,0
+CL.US,D,20031009,000000,22.0453,22.1401,21.7214,21.915,4632781.8818285,0
+CL.US,D,20031010,000000,21.915,22.0828,21.915,22.0088,2467396.5314408,0
+CL.US,D,20031013,000000,22.2389,22.2389,21.988,22.0788,2927781.9488699,0
+CL.US,D,20031014,000000,22.2181,22.2181,22.0453,22.1431,3977717.7727718,0
+CL.US,D,20031015,000000,22.1431,22.3198,22.1016,22.2813,4679346.3358569,0
+CL.US,D,20031016,000000,22.1973,22.2259,21.9238,22.0582,6063391.9156055,0
+CL.US,D,20031017,000000,21.9347,21.9634,21.6681,21.7995,5454891.2478443,0
+CL.US,D,20031020,000000,21.7827,21.8745,21.6227,21.8063,4996877.6512755,0
+CL.US,D,20031021,000000,21.8063,21.988,21.7747,21.8972,3724379.5560082,0
+CL.US,D,20031022,000000,21.8063,21.9584,21.6138,21.9564,4784838.6892863,0
+CL.US,D,20031023,000000,21.5852,21.5852,20.1475,20.2166,28657463.767569,0
+CL.US,D,20031024,000000,20.2166,20.2166,19.4987,19.71,20507352.568596,0
+CL.US,D,20031027,000000,19.6488,19.8018,19.2904,19.4217,17551690.078188,0
+CL.US,D,20031028,000000,19.4217,19.5579,19.1995,19.4464,14325581.271189,0
+CL.US,D,20031029,000000,19.3862,19.8799,19.3664,19.8522,12198074.163252,0
+CL.US,D,20031030,000000,19.8799,20.1475,19.5402,19.6211,9153750.9431103,0
+CL.US,D,20031031,000000,20.0309,20.3183,19.9292,20.2166,11319921.161631,0
+CL.US,D,20031103,000000,20.2402,20.4239,20.18,20.2038,5688470.0295931,0
+CL.US,D,20031104,000000,20.2402,20.3755,20.2038,20.262,7738526.3501997,0
+CL.US,D,20031105,000000,20.3183,20.3667,19.8601,19.9055,9175587.4936608,0
+CL.US,D,20031106,000000,19.9549,19.9599,19.7466,19.8759,7014676.3979958,0
+CL.US,D,20031107,000000,19.864,20.1475,19.7702,19.8018,6838413.2445934,0
+CL.US,D,20031110,000000,19.8976,19.9855,19.6715,19.7436,4506502.1693137,0
+CL.US,D,20031111,000000,19.7436,19.8898,19.7436,19.8898,6076285.0203759,0
+CL.US,D,20031112,000000,19.864,20.1198,19.8226,20.0379,7639746.3915876,0
+CL.US,D,20031113,000000,20.0151,20.1475,19.8898,20.0705,5799000.7300677,0
+CL.US,D,20031114,000000,20.0843,20.1099,19.788,19.8018,6026821.1115554,0
+CL.US,D,20031117,000000,19.8058,19.9213,19.2904,19.8018,7094386.5928167,0
+CL.US,D,20031118,000000,19.785,19.8522,19.5363,19.5501,7223817.9306591,0
+CL.US,D,20031119,000000,19.5205,19.785,19.4987,19.6488,9289495.6589385,0
+CL.US,D,20031120,000000,19.5777,19.7989,19.5777,19.6804,7639226.8595204,0
+CL.US,D,20031121,000000,19.7466,19.7663,19.5895,19.717,4060590.7329842,0
+CL.US,D,20031124,000000,19.8018,19.95,19.7574,19.9371,6295954.9260807,0
+CL.US,D,20031125,000000,19.9371,20.1238,19.8799,19.9253,7039671.6630054,0
+CL.US,D,20031126,000000,19.9253,19.9519,19.8018,19.8947,5247851.1363104,0
+CL.US,D,20031128,000000,19.8976,20.0744,19.8799,19.9549,1814700.1923122,0
+CL.US,D,20031201,000000,19.9954,20.2216,19.9905,20.1099,5972102.1308118,0
+CL.US,D,20031202,000000,20.0971,20.2166,20.0576,20.1613,4730111.606678,0
+CL.US,D,20031203,000000,20.1583,20.2946,20.0221,20.1475,8859635.0291053,0
+CL.US,D,20031204,000000,20.1692,20.4171,20.1652,20.4121,8849375.0303284,0
+CL.US,D,20031205,000000,20.3351,20.5276,20.3252,20.4733,6085224.4152237,0
+CL.US,D,20031208,000000,20.4487,20.4693,20.2038,20.3716,6101010.8983877,0
+CL.US,D,20031209,000000,20.3755,20.4437,20.0971,20.1198,9793558.2284008,0
+CL.US,D,20031210,000000,20.1238,20.1475,19.8976,19.9983,6490628.554043,0
+CL.US,D,20031211,000000,19.9549,20.1099,19.9371,19.9954,5321248.9658785,0
+CL.US,D,20031212,000000,20.1277,20.4693,20.0221,20.3785,4430466.1700867,0
+CL.US,D,20031215,000000,20.4329,20.5009,20.2708,20.3578,4845343.4140841,0
+CL.US,D,20031216,000000,20.3627,20.4171,20.1129,20.2077,7070712.9444693,0
+CL.US,D,20031217,000000,20.262,20.497,20.2216,20.4822,7594237.2054226,0
+CL.US,D,20031218,000000,19.9549,20.1099,18.9468,19.1195,42362181.938358,0
+CL.US,D,20031219,000000,18.93,19.0643,18.46,18.6979,26207692.842555,0
+CL.US,D,20031222,000000,18.7009,18.9636,18.5972,18.6743,12588746.074037,0
+CL.US,D,20031223,000000,18.7413,18.7878,18.6327,18.7571,7903084.3347281,0
+CL.US,D,20031224,000000,18.7207,18.7651,18.6268,18.6901,3899847.7139472,0
+CL.US,D,20031226,000000,18.6901,18.7601,18.6377,18.7413,2580516.7903866,0
+CL.US,D,20031229,000000,18.6811,18.9991,18.6811,18.9991,6007878.9521316,0
+CL.US,D,20031230,000000,18.9991,19.0811,18.8737,18.9694,5786896.5443623,0
+CL.US,D,20031231,000000,18.9694,19.0939,18.9694,19.0248,7241710.8986179,0
+CL.US,D,20040102,000000,18.9872,19.0455,18.7848,18.8618,5303365.1125174,0
+CL.US,D,20040105,000000,18.9378,19.0356,18.8737,19.0248,13265113.023313,0
+CL.US,D,20040106,000000,19.005,19.2114,18.9556,19.1491,12270422.801354,0
+CL.US,D,20040107,000000,19.1946,19.2963,19.1669,19.2538,11046322.20698,0
+CL.US,D,20040108,000000,19.2657,19.3586,19.2025,19.2963,6805794.1249996,0
+CL.US,D,20040109,000000,19.2065,19.3664,19.1373,19.1897,9916941.5243228,0
+CL.US,D,20040112,000000,19.2272,19.2459,19.0455,19.1413,8564729.1833023,0
+CL.US,D,20040113,000000,19.2904,19.3476,19.1097,19.2272,9084299.7343331,0
+CL.US,D,20040114,000000,19.3289,19.3536,19.0356,19.1669,9392101.7231058,0
+CL.US,D,20040115,000000,19.2025,19.4365,19.1571,19.4059,10096624.677317,0
+CL.US,D,20040116,000000,19.5579,19.5777,19.395,19.4721,5450424.0822531,0
+CL.US,D,20040120,000000,19.5777,19.6577,19.3476,19.4188,9050364.0617426,0
+CL.US,D,20040121,000000,19.4987,19.5727,19.4721,19.5579,6579546.5179765,0
+CL.US,D,20040122,000000,19.6063,19.6063,19.2924,19.475,5873976.3977658,0
+CL.US,D,20040123,000000,19.5115,19.6133,19.3664,19.3832,4318934.8893347,0
+CL.US,D,20040126,000000,19.5205,19.5777,19.4503,19.5363,9116921.8921261,0
+CL.US,D,20040127,000000,19.5579,19.6488,19.4681,19.4819,8183787.6118955,0
+CL.US,D,20040128,000000,19.4059,19.4602,19.3052,19.3289,9833536.8792465,0
+CL.US,D,20040129,000000,19.4059,19.7663,19.3862,19.7466,8373729.750934,0
+CL.US,D,20040130,000000,19.8522,19.864,19.4464,19.4869,8003843.1737676,0
+CL.US,D,20040202,000000,19.4898,19.5115,19.005,19.1333,12835509.627682,0
+CL.US,D,20040203,000000,19.1333,19.8018,18.9586,19.71,14828842.76879,0
+CL.US,D,20040204,000000,19.9174,20.5869,19.8018,20.4358,18309866.617949,0
+CL.US,D,20040205,000000,20.5276,20.7972,20.4615,20.7616,10607249.757102,0
+CL.US,D,20040206,000000,20.7735,20.9127,20.7232,20.8288,12398275.288333,0
+CL.US,D,20040209,000000,20.8919,20.9049,20.6412,20.8761,6035762.5318694,0
+CL.US,D,20040210,000000,20.9345,21.1942,20.9049,20.9049,8748874.4382229,0
+CL.US,D,20040211,000000,21.0006,21.0124,20.8485,20.9345,8315846.9920659,0
+CL.US,D,20040212,000000,20.9177,21.0006,20.9049,20.9295,3528643.5710509,0
+CL.US,D,20040213,000000,21.1942,21.1942,20.9087,20.9177,3155077.7346251,0
+CL.US,D,20040217,000000,21.0588,21.126,21.0006,21.0421,4926902.8594988,0
+CL.US,D,20040218,000000,21.133,21.133,21.0371,21.0964,3471822.1564447,0
+CL.US,D,20040219,000000,21.1526,21.6306,21.1378,21.4785,8090660.7293048,0
+CL.US,D,20040220,000000,21.5318,21.6809,21.2504,21.3057,6444591.7339462,0
+CL.US,D,20040223,000000,21.3097,21.3521,21.1872,21.2889,6190987.1683839,0
+CL.US,D,20040224,000000,21.2336,21.2652,20.9463,20.9877,6739236.2946161,0
+CL.US,D,20040225,000000,21.0766,21.2297,20.9049,20.9049,4287885.5060063,0
+CL.US,D,20040226,000000,20.8989,21.126,20.8881,21.0846,3823029.8847867,0
+CL.US,D,20040227,000000,21.1152,21.1971,20.967,21.0766,5808992.3545798,0
+CL.US,D,20040301,000000,21.1526,21.4163,21.1152,21.3787,4372074.0064822,0
+CL.US,D,20040302,000000,21.3265,21.3629,21.205,21.3403,4890332.0554487,0
+CL.US,D,20040303,000000,21.2297,21.4272,21.2198,21.4035,3840654.4784807,0
+CL.US,D,20040304,000000,21.4163,21.4311,21.2692,21.3017,2909892.0191104,0
+CL.US,D,20040305,000000,21.2623,21.4785,21.0875,21.4163,3394734.9402866,0
+CL.US,D,20040308,000000,21.3907,21.5832,21.3561,21.4864,3529963.1622469,0
+CL.US,D,20040309,000000,21.3995,21.5288,21.2929,21.3847,4452834.4055013,0
+CL.US,D,20040310,000000,21.3847,21.7619,21.3847,21.4982,6545349.5602527,0
+CL.US,D,20040311,000000,21.3265,21.3995,20.813,20.8683,7455856.3454018,0
+CL.US,D,20040312,000000,20.8367,20.9601,20.7774,20.8761,5668249.8010294,0
+CL.US,D,20040315,000000,20.8881,20.8881,20.6678,20.7084,4166346.3970129,0
+CL.US,D,20040316,000000,20.735,20.9087,20.6926,20.7774,5561178.596737,0
+CL.US,D,20040317,000000,20.813,20.9749,20.7616,20.9049,5033707.7149926,0
+CL.US,D,20040318,000000,20.9049,21.0806,20.7972,20.9049,4067953.3024352,0
+CL.US,D,20040319,000000,20.9049,20.9463,20.7932,20.813,5579331.8370959,0
+CL.US,D,20040322,000000,20.813,20.8268,20.3351,20.3933,5045283.2540332,0
+CL.US,D,20040323,000000,20.3548,20.3815,20.1099,20.1435,8514478.3808829,0
+CL.US,D,20040324,000000,20.0882,20.2452,20.0151,20.0705,5850564.0345514,0
+CL.US,D,20040325,000000,20.3351,20.9245,20.2838,20.8723,9554415.4911412,0
+CL.US,D,20040326,000000,20.9177,20.9463,20.7932,20.8001,3147712.1269749,0
+CL.US,D,20040329,000000,20.735,21.0529,20.661,21.0421,3809352.9246168,0
+CL.US,D,20040330,000000,21.0223,21.3471,21.0085,21.3057,5212598.9107232,0
+CL.US,D,20040331,000000,21.2297,21.2297,20.8485,20.9463,6544819.9008548,0
+CL.US,D,20040401,000000,20.9641,20.9641,20.8288,20.8761,4344711.9842777,0
+CL.US,D,20040402,000000,20.8989,21.2336,20.8989,21.1418,3767527.0486435,0
+CL.US,D,20040405,000000,21.0964,21.0964,20.7488,20.8456,3833029.6111635,0
+CL.US,D,20040406,000000,20.6964,20.9374,20.6678,20.8989,5219175.5993084,0
+CL.US,D,20040407,000000,20.7735,20.8525,20.575,20.6648,4280783.2089554,0
+CL.US,D,20040408,000000,20.735,20.8881,20.5563,20.6293,4116622.2157923,0
+CL.US,D,20040412,000000,20.6412,20.661,20.4733,20.5187,3567052.4856311,0
+CL.US,D,20040413,000000,20.5276,20.6293,20.2492,20.3578,5988935.7799747,0
+CL.US,D,20040414,000000,20.3351,20.8959,20.3015,20.8485,8340316.6486099,0
+CL.US,D,20040415,000000,20.9245,21.1576,20.8683,21.0964,4963727.8595507,0
+CL.US,D,20040416,000000,21.2109,21.2652,21.1112,21.1942,3609407.0082692,0
+CL.US,D,20040419,000000,21.284,21.4163,21.208,21.4035,6001306.3144787,0
+CL.US,D,20040420,000000,21.4578,21.6642,21.4163,21.52,6363561.9479294,0
+CL.US,D,20040421,000000,21.6681,21.8449,21.2801,21.3817,9005380.4840433,0
+CL.US,D,20040422,000000,21.3265,21.4982,21.1072,21.4439,5827937.5522028,0
+CL.US,D,20040423,000000,21.3709,21.5882,21.2801,21.5288,3879592.0397258,0
+CL.US,D,20040426,000000,21.6266,21.7619,21.4914,21.6888,8705995.3198522,0
+CL.US,D,20040427,000000,21.6681,21.7145,21.6306,21.675,4685924.0371752,0
+CL.US,D,20040428,000000,21.6188,21.6188,21.3817,21.4351,4600948.6431005,0
+CL.US,D,20040429,000000,21.4943,22.1045,21.44,21.988,6495094.7069011,0
+CL.US,D,20040430,000000,22.1045,22.2309,21.9584,22.0008,6788954.3994383,0
+CL.US,D,20040503,000000,22.0038,22.4186,21.9682,22.3978,5462524.2170261,0
+CL.US,D,20040504,000000,22.3011,22.4284,22.1322,22.3237,7530565.6643013,0
+CL.US,D,20040505,000000,22.2615,22.3356,22.1085,22.2685,4572798.7145641,0
+CL.US,D,20040506,000000,22.1599,22.3011,21.9634,22.2349,4624624.3169141,0
+CL.US,D,20040507,000000,22.1766,22.2734,21.8162,21.9051,4230013.887202,0
+CL.US,D,20040510,000000,21.8359,22.0008,21.6188,21.6711,4658563.0277038,0
+CL.US,D,20040511,000000,21.7865,21.7865,21.4163,21.6928,4467308.3866008,0
+CL.US,D,20040512,000000,21.6188,21.7046,21.4133,21.6336,3788561.5145991,0
+CL.US,D,20040513,000000,21.6414,21.7263,21.2425,21.2801,5347559.7711518,0
+CL.US,D,20040514,000000,21.2652,21.4163,20.9641,21.1942,6491680.7837073,0
+CL.US,D,20040517,000000,21.0964,21.5882,21.0875,21.3521,4169501.0605397,0
+CL.US,D,20040518,000000,21.4163,21.5318,21.2801,21.3471,2830705.4072889,0
+CL.US,D,20040519,000000,21.3817,21.4943,21.2504,21.2504,3420527.2262258,0
+CL.US,D,20040520,000000,21.1942,21.3629,21.1004,21.2721,3291090.8247181,0
+CL.US,D,20040521,000000,21.4785,21.8794,21.3629,21.755,5298626.5344623,0
+CL.US,D,20040524,000000,21.8498,21.9584,21.5752,21.5882,3751475.2294141,0
+CL.US,D,20040525,000000,21.596,21.7827,21.4232,21.7263,4470196.7013291,0
+CL.US,D,20040526,000000,21.7263,22.0453,21.593,22.0038,3898537.2373489,0
+CL.US,D,20040527,000000,22.0038,22.2457,21.8597,21.8636,4988460.826694,0
+CL.US,D,20040528,000000,21.8853,21.8853,21.6711,21.7411,3514705.3257477,0
+CL.US,D,20040601,000000,21.7747,21.9051,21.6227,21.8735,3162966.9252748,0
+CL.US,D,20040602,000000,21.9682,22.0334,21.6997,21.8261,2896206.9570758,0
+CL.US,D,20040603,000000,21.7105,21.8162,21.6681,21.6859,3446829.9296343,0
+CL.US,D,20040604,000000,21.7865,21.8261,21.5022,21.6375,4158717.4787633,0
+CL.US,D,20040607,000000,21.6414,21.8932,21.6414,21.8932,2826493.4504325,0
+CL.US,D,20040608,000000,21.7619,21.988,21.6888,21.9584,3432629.386465,0
+CL.US,D,20040609,000000,21.9634,22.1371,21.9525,22.0907,3799881.8449049,0
+CL.US,D,20040610,000000,22.0136,22.1371,21.984,22.1045,2670752.3200499,0
+CL.US,D,20040614,000000,21.9722,22.0937,21.9584,22.0868,3176913.2724425,0
+CL.US,D,20040615,000000,22.1134,22.1905,22.0414,22.1194,2963556.7447236,0
+CL.US,D,20040616,000000,22.1401,22.2389,22.1154,22.2259,2951981.205683,0
+CL.US,D,20040617,000000,22.1766,22.3899,22.1431,22.1796,3675439.2301871,0
+CL.US,D,20040618,000000,22.1835,22.3198,22.1045,22.1905,2229041.700513,0
+CL.US,D,20040621,000000,22.1223,22.2389,22.1045,22.1519,2356903.30209,0
+CL.US,D,20040622,000000,22.1223,22.4402,22.066,22.305,3538377.9613621,0
+CL.US,D,20040623,000000,22.2181,22.3237,22.147,22.2063,4100313.1623619,0
+CL.US,D,20040624,000000,22.1045,22.1519,22.0166,22.1085,2802551.4278202,0
+CL.US,D,20040625,000000,22.0788,22.1134,21.7995,21.7995,4218440.3736276,0
+CL.US,D,20040628,000000,21.9347,22.0256,21.8932,21.9564,3147974.4248412,0
+CL.US,D,20040629,000000,21.9584,22.3504,21.9347,22.2734,4303670.9764372,0
+CL.US,D,20040630,000000,22.2734,22.2931,22.0868,22.2181,3823290.1571869,0
+CL.US,D,20040701,000000,22.2734,22.4186,22.2734,22.3237,5138676.4854226,0
+CL.US,D,20040702,000000,22.2734,22.3326,22.1045,22.1905,1803126.6787377,0
+CL.US,D,20040706,000000,22.1134,22.1973,21.988,22.1559,3587837.8192504,0
+CL.US,D,20040707,000000,22.1401,22.305,22.0788,22.0868,3613354.6417933,0
+CL.US,D,20040708,000000,22.0453,22.2181,22.0414,22.07,3011697.0114157,0
+CL.US,D,20040709,000000,22.0582,22.1292,21.91,21.9564,2486076.3929983,0
+CL.US,D,20040712,000000,21.915,21.988,21.7865,21.9189,1930192.2721182,0
+CL.US,D,20040713,000000,21.7649,21.91,21.7649,21.8498,2442142.0067642,0
+CL.US,D,20040714,000000,21.7827,21.8597,21.5476,21.6266,3414734.39304,0
+CL.US,D,20040715,000000,21.6266,21.6572,21.4864,21.6306,3304505.4870217,0
+CL.US,D,20040716,000000,21.6306,21.6306,21.2465,21.4084,4291831.1140642,0
+CL.US,D,20040719,000000,21.4439,21.524,21.2889,21.3403,2413990.0527616,0
+CL.US,D,20040720,000000,21.2978,21.524,21.2425,21.524,5715083.6420556,0
+CL.US,D,20040721,000000,21.0223,21.2544,20.6224,20.9049,16517002.976188,0
+CL.US,D,20040722,000000,20.6778,20.6806,20.3755,20.4693,7741290.0987598,0
+CL.US,D,20040723,000000,20.3933,20.4851,19.8799,20.0112,7864155.8880807,0
+CL.US,D,20040726,000000,20.0576,20.1613,19.8482,20.0309,8546568.8538118,0
+CL.US,D,20040727,000000,20.105,20.2541,19.9292,20.1692,4576744.3226219,0
+CL.US,D,20040728,000000,20.0843,20.3755,19.9519,20.3183,6476944.5047415,0
+CL.US,D,20040729,000000,20.3755,20.3815,20.1494,20.259,3993502.2304697,0
+CL.US,D,20040730,000000,20.1544,20.2344,19.9638,20.2216,4387322.7283837,0
+CL.US,D,20040802,000000,20.2254,20.3578,20.2077,20.2758,3603627.3406135,0
+CL.US,D,20040803,000000,20.2166,20.3212,20.1129,20.1366,2794138.654171,0
+CL.US,D,20040804,000000,20.1366,20.1475,19.9677,20.0793,4472301.1606578,0
+CL.US,D,20040805,000000,20.0971,20.0971,19.8018,19.864,2661810.899736,0
+CL.US,D,20040806,000000,19.8018,19.9095,19.5777,19.6715,3408948.6489859,0
+CL.US,D,20040809,000000,19.6488,19.7396,19.4572,19.5955,3531543.0258429,0
+CL.US,D,20040810,000000,19.6715,19.864,19.6043,19.8572,3469457.424716,0
+CL.US,D,20040811,000000,19.8572,19.9332,19.5205,19.8482,7352200.0770363,0
+CL.US,D,20040812,000000,19.7812,19.8947,19.7021,19.7574,3192697.7301403,0
+CL.US,D,20040813,000000,19.8018,19.8404,19.5777,19.6627,3027218.1585142,0
+CL.US,D,20040816,000000,19.713,19.95,19.6103,19.7466,3457881.8856755,0
+CL.US,D,20040817,000000,19.8226,19.864,19.5777,19.6211,3831185.424235,0
+CL.US,D,20040818,000000,19.6231,19.8186,19.5955,19.8138,4048225.2621456,0
+CL.US,D,20040819,000000,19.7466,19.7624,19.5441,19.7219,3685963.5522964,0
+CL.US,D,20040820,000000,19.7396,20.0537,19.6893,20.0181,3015384.3725397,0
+CL.US,D,20040823,000000,20.1129,20.3548,20.0151,20.2758,5529870.9664747,0
+CL.US,D,20040824,000000,20.3548,20.3933,20.2077,20.2838,2164335.1461896,0
+CL.US,D,20040825,000000,20.262,20.4921,20.1909,20.4693,2855432.2980338,0
+CL.US,D,20040826,000000,20.3815,20.5375,20.3785,20.5079,2683645.4248203,0
+CL.US,D,20040827,000000,20.4773,20.5444,20.4239,20.5079,1821281.9445628,0
+CL.US,D,20040830,000000,20.4437,20.5444,20.4171,20.421,1860741.0633412,0
+CL.US,D,20040831,000000,20.3983,20.5632,20.343,20.5276,3665709.9035412,0
+CL.US,D,20040901,000000,20.4921,20.735,20.4407,20.6758,2587620.1001705,0
+CL.US,D,20040902,000000,20.7162,20.9295,20.6333,20.8367,4283940.9106814,0
+CL.US,D,20040903,000000,20.8613,21.0006,20.8248,20.8485,2494498.2812452,0
+CL.US,D,20040907,000000,20.8485,20.9601,20.8288,20.9049,2345066.4779163,0
+CL.US,D,20040908,000000,20.9049,20.9049,20.6886,20.7162,3899585.4160809,0
+CL.US,D,20040909,000000,20.7735,20.7774,20.58,20.6096,2322700.2679678,0
+CL.US,D,20040910,000000,20.5632,20.7054,20.5109,20.6778,2045947.6625236,0
+CL.US,D,20040913,000000,20.6412,20.9345,20.5829,20.7054,5073694.4677028,0
+CL.US,D,20040914,000000,20.7162,20.7656,20.4871,20.661,3811981.9796779,0
+CL.US,D,20040915,000000,20.661,20.7162,20.5335,20.6678,3170335.5711242,0
+CL.US,D,20040916,000000,20.657,20.735,20.5563,20.6412,2066734.008876,0
+CL.US,D,20040917,000000,20.735,20.8041,20.6333,20.652,5842145.1845038,0
+CL.US,D,20040920,000000,18.8223,18.8223,18.2803,18.3316,41651346.618893,0
+CL.US,D,20040921,000000,18.3592,18.3592,17.3935,17.512,51107369.015456,0
+CL.US,D,20040922,000000,17.4636,17.5436,17.4103,17.4281,25945408.141812,0
+CL.US,D,20040923,000000,17.4636,17.6186,17.3727,17.4103,19376909.528944,0
+CL.US,D,20040924,000000,17.4221,17.4547,17.125,17.1596,18643187.454731,0
+CL.US,D,20040927,000000,17.2573,17.3135,17.1596,17.193,12155990.040344,0
+CL.US,D,20040928,000000,17.2198,17.3531,17.1802,17.2365,16114493.228495,0
+CL.US,D,20040929,000000,17.2494,17.3757,17.2128,17.2938,10702747.44782,0
+CL.US,D,20040930,000000,17.2938,17.3017,17.1131,17.1734,10629611.916118,0
+CL.US,D,20041001,000000,17.1802,17.3905,17.1447,17.1526,13592117.443911,0
+CL.US,D,20041004,000000,17.1526,17.2237,16.9037,17.0667,19419531.413114,0
+CL.US,D,20041005,000000,16.9946,17.0173,16.8573,16.9156,15353679.531809,0
+CL.US,D,20041006,000000,16.9521,17.0479,16.8771,16.9324,10385211.068737,0
+CL.US,D,20041007,000000,16.9611,17.1092,16.8741,16.8811,7713936.1784199,0
+CL.US,D,20041008,000000,16.9077,17.0321,16.724,16.7794,13140940.808327,0
+CL.US,D,20041011,000000,16.7685,16.8376,16.6144,16.7201,6267277.3636126,0
+CL.US,D,20041012,000000,16.6698,16.6954,16.4575,16.4762,12490358.043125,0
+CL.US,D,20041013,000000,16.6056,16.6085,16.3903,16.5187,12593212.226895,0
+CL.US,D,20041014,000000,16.6115,16.6115,16.4278,16.5187,8628383.5079614,0
+CL.US,D,20041015,000000,16.8218,16.8663,16.653,16.6984,10198693.992955,0
+CL.US,D,20041018,000000,16.6144,16.7636,16.6144,16.6954,6557188.4098926,0
+CL.US,D,20041019,000000,16.6954,16.6984,16.3054,16.3686,14447905.248316,0
+CL.US,D,20041020,000000,16.724,17.2701,16.7053,17.2365,24212522.603649,0
+CL.US,D,20041021,000000,17.5554,17.5554,17.3333,17.4281,17463816.242054,0
+CL.US,D,20041022,000000,17.4281,17.4636,17.3599,17.3727,6939694.6538993,0
+CL.US,D,20041025,000000,17.4804,17.4804,16.9807,17.0854,9024317.5798018,0
+CL.US,D,20041026,000000,17.1052,17.2543,17.0104,17.2494,6563237.4645461,0
+CL.US,D,20041027,000000,17.2494,17.2977,17.0292,17.2652,7588709.7083025,0
+CL.US,D,20041028,000000,17.3599,17.3985,17.0776,17.0854,10428100.314438,0
+CL.US,D,20041029,000000,17.0519,17.1644,16.8919,16.9611,10720634.339381,0
+CL.US,D,20041101,000000,16.9611,17.1012,16.9295,16.9946,8944869.6828472,0
+CL.US,D,20041102,000000,17.0854,17.2938,16.8623,17.1131,8965389.6804009,0
+CL.US,D,20041103,000000,17.3135,17.3373,17.1526,17.2879,6307787.6993222,0
+CL.US,D,20041104,000000,17.3531,17.7095,17.2938,17.6828,9335008.8960356,0
+CL.US,D,20041105,000000,17.75,17.909,17.7135,17.8299,6344883.0991049,0
+CL.US,D,20041108,000000,17.8073,17.8487,17.6108,17.6286,5914485.7207423,0
+CL.US,D,20041109,000000,17.7628,17.8577,17.667,17.7401,5955530.7795152,0
+CL.US,D,20041110,000000,17.7915,17.8161,17.6186,17.6562,5309412.1417048,0
+CL.US,D,20041111,000000,17.8073,18.0996,17.7707,18.0077,6739496.5670162,0
+CL.US,D,20041112,000000,18.1114,18.1114,17.9662,18.1025,6361455.4631346,0
+CL.US,D,20041115,000000,18.2003,18.2803,18.0926,18.2071,6823158.4462935,0
+CL.US,D,20041116,000000,18.2071,18.3948,18.1311,18.299,6204395.7542892,0
+CL.US,D,20041117,000000,18.3987,18.5913,18.3671,18.5252,8093026.4737666,0
+CL.US,D,20041118,000000,18.5252,18.5252,17.7381,17.8349,14865934.117641,0
+CL.US,D,20041119,000000,17.8261,17.8261,17.5051,17.5683,8474225.2793742,0
+CL.US,D,20041122,000000,17.599,17.6186,17.3905,17.4982,6608752.7271095,0
+CL.US,D,20041123,000000,17.5219,17.5268,17.3905,17.4854,4509661.8965059,0
+CL.US,D,20041124,000000,17.4488,17.5466,17.3333,17.4063,5941587.4705467,0
+CL.US,D,20041126,000000,17.4063,17.5644,17.4063,17.4488,1755515.0587104,0
+CL.US,D,20041129,000000,17.4488,17.6404,17.4488,17.4854,5053703.1168139,0
+CL.US,D,20041130,000000,17.4281,17.512,17.4063,17.4804,4672242.01334,0
+CL.US,D,20041201,000000,17.5683,17.7915,17.5436,17.7599,6438277.3432273,0
+CL.US,D,20041202,000000,17.7915,18.06,17.75,17.9998,6672149.8175678,0
+CL.US,D,20041203,000000,18.0364,18.0364,17.7095,17.8261,8869887.9387507,0
+CL.US,D,20041206,000000,17.8073,17.8261,17.5357,17.596,6287798.3738995,0
+CL.US,D,20041207,000000,18.2368,19.1749,18.1568,19.0327,37865674.431755,0
+CL.US,D,20041208,000000,19.0327,19.0811,18.8144,18.8332,17323857.543903,0
+CL.US,D,20041209,000000,18.8332,19.1749,18.8055,19.1027,9420775.2346416,0
+CL.US,D,20041210,000000,19.0248,19.2805,18.9468,19.1797,6314630.736706,0
+CL.US,D,20041213,000000,19.0455,19.0573,18.7739,19.0119,9288183.156874,0
+CL.US,D,20041214,000000,18.9872,19.2153,18.9744,19.1857,4922956.2387079,0
+CL.US,D,20041215,000000,19.1195,19.1333,18.8776,19.0909,5751378.9827095,0
+CL.US,D,20041216,000000,18.9468,19.0277,18.7207,18.9665,7888091.8342944,0
+CL.US,D,20041217,000000,18.8144,19.0455,18.7739,18.9744,8068825.1914874,0
+CL.US,D,20041220,000000,18.9744,19.243,18.9448,19.1235,6996260.8597707,0
+CL.US,D,20041221,000000,19.0811,19.2341,19.0248,19.1778,5655625.0705238,0
+CL.US,D,20041222,000000,19.1195,19.2459,19.1027,19.1946,5580645.3518934,0
+CL.US,D,20041223,000000,19.1946,19.399,19.1946,19.2844,3917734.6055074,0
+CL.US,D,20041227,000000,19.2963,19.3586,19.1127,19.1127,3421310.0688923,0
+CL.US,D,20041228,000000,19.1373,19.239,19.0909,19.1305,3496025.4641901,0
+CL.US,D,20041229,000000,19.1669,19.1778,19.008,19.1275,4213171.1234415,0
+CL.US,D,20041230,000000,19.1946,19.5689,19.1946,19.4819,5610899.7397584,0
+CL.US,D,20041231,000000,19.4987,19.5165,19.318,19.4464,3240580.7626317,0
+CL.US,D,20050103,000000,19.3506,19.4444,18.9952,19.0119,7080971.930513,0
+CL.US,D,20050104,000000,19.0524,19.1857,18.8816,18.8816,5124474.9295201,0
+CL.US,D,20050105,000000,18.6426,18.8055,18.4333,18.455,11727955.368244,0
+CL.US,D,20050106,000000,18.8144,19.1995,18.7207,18.9062,7875470.1419881,0
+CL.US,D,20050107,000000,18.9062,19.1373,18.7601,19.0356,4855866.7234603,0
+CL.US,D,20050110,000000,19.0356,19.326,19.0248,19.2114,6161255.3507854,0
+CL.US,D,20050111,000000,19.1413,19.2459,19.005,19.1778,5448583.9462568,0
+CL.US,D,20050112,000000,19.0494,19.1195,18.9636,19.086,6153885.6922028,0
+CL.US,D,20050113,000000,19.1946,19.3348,18.8974,18.9665,5526448.9414162,0
+CL.US,D,20050114,000000,18.9665,19.0455,18.8223,19.0356,4443097.9897239,0
+CL.US,D,20050118,000000,18.9122,19.1195,18.8273,19.0593,4506502.1693137,0
+CL.US,D,20050119,000000,19.0593,19.1857,18.9665,19.0327,3187962.1902844,0
+CL.US,D,20050120,000000,19.0327,19.1797,18.9586,19.0524,4245794.2939675,0
+CL.US,D,20050121,000000,19.0524,19.1097,18.7917,18.93,4941633.0620662,0
+CL.US,D,20050124,000000,18.93,18.9665,18.6693,18.7255,5128155.2015124,0
+CL.US,D,20050125,000000,18.8184,19.0208,18.7087,18.93,7413501.8227636,0
+CL.US,D,20050126,000000,19.005,19.1541,18.9468,18.9586,5181551.5528609,0
+CL.US,D,20050127,000000,19.7466,20.1169,19.3744,20.0279,19206966.842659,0
+CL.US,D,20050128,000000,19.8838,19.9855,19.1413,19.634,18890737.901975,0
+CL.US,D,20050131,000000,19.7663,19.9747,19.6765,19.9707,9979550.7084492,0
+CL.US,D,20050201,000000,19.9707,20.2402,19.8444,20.2254,7605545.3829316,0
+CL.US,D,20050202,000000,20.2402,20.6758,20.2402,20.6372,9311332.209489,0
+CL.US,D,20050203,000000,20.7162,21.0688,20.6442,20.8248,14554451.856875,0
+CL.US,D,20050204,000000,20.661,20.8851,20.6175,20.8416,9785140.3910864,0
+CL.US,D,20050207,000000,20.8416,21.048,20.7004,20.9828,8041466.207482,0
+CL.US,D,20050208,000000,20.9749,21.0223,20.7824,20.8683,7643428.6890462,0
+CL.US,D,20050209,000000,20.8723,20.9049,20.6926,20.7212,4641723.3021425,0
+CL.US,D,20050210,000000,20.7232,20.7458,20.4171,20.5276,6705560.8944257,0
+CL.US,D,20050211,000000,20.5632,20.8327,20.5632,20.7735,5818990.0554904,0
+CL.US,D,20050214,000000,20.7774,20.8268,20.652,20.7132,3756471.0416702,0
+CL.US,D,20050215,000000,20.7162,20.7162,20.3845,20.497,8056195.3973163,0
+CL.US,D,20050216,000000,20.497,20.575,20.3667,20.5187,6027874.3539528,0
+CL.US,D,20050217,000000,20.5276,20.6175,20.3716,20.497,6100744.5495891,0
+CL.US,D,20050218,000000,20.5444,20.5602,20.2216,20.2216,5200496.7504839,0
+CL.US,D,20050222,000000,20.2216,20.2541,19.9174,19.9174,5218655.0545082,0
+CL.US,D,20050223,000000,19.9549,20.0537,19.8759,19.9954,4963727.8595507,0
+CL.US,D,20050224,000000,19.9549,20.0971,19.795,20.0843,4659347.8958365,0
+CL.US,D,20050225,000000,19.9549,20.1129,19.8947,19.9954,4690919.8494313,0
+CL.US,D,20050228,000000,19.9253,20.1386,19.8444,20.1169,5329402.4798606,0
+CL.US,D,20050301,000000,20.1169,20.3578,20.0615,20.0971,6230703.5213633,0
+CL.US,D,20050302,000000,20.0971,20.262,19.8601,20.0349,6267800.946612,0
+CL.US,D,20050303,000000,20.1099,20.1998,19.8838,20.0231,3625196.5296323,0
+CL.US,D,20050304,000000,20.0537,20.1317,19.9055,20.0843,4430212.9868182,0
+CL.US,D,20050307,000000,20.1435,20.2038,20.0576,20.1198,3577838.0928735,0
+CL.US,D,20050308,000000,20.1011,20.1475,20.0151,20.0793,3502605.1909747,0
+CL.US,D,20050309,000000,19.9796,20.0418,19.6488,19.6765,5116314.3264064,0
+CL.US,D,20050310,000000,19.6429,20.1129,19.634,20.0309,5142618.0425482,0
+CL.US,D,20050311,000000,19.9747,20.2402,19.864,19.8947,4262363.619798,0
+CL.US,D,20050314,000000,19.8947,19.9855,19.8058,19.9855,3720165.5736855,0
+CL.US,D,20050315,000000,20.0813,20.1998,19.9747,19.9954,3961937.3660063,0
+CL.US,D,20050316,000000,19.9983,20.0231,19.7663,19.8482,3184803.4758253,0
+CL.US,D,20050317,000000,19.8799,19.8838,19.6271,19.7505,3195861.5082648,0
+CL.US,D,20050318,000000,19.6893,19.865,19.5471,19.8186,6284372.2979087,0
+CL.US,D,20050321,000000,19.8186,19.8444,19.5689,19.634,3849336.6391276,0
+CL.US,D,20050322,000000,19.5501,19.634,19.2153,19.2311,6129944.6823237,0
+CL.US,D,20050323,000000,19.2341,19.9213,19.2341,19.8138,7282218.1961282,0
+CL.US,D,20050324,000000,19.7663,19.8482,19.6627,19.6804,3813036.2348084,0
+CL.US,D,20050328,000000,19.6804,19.7782,19.6043,19.6211,2912783.3720378,0
+CL.US,D,20050329,000000,19.5777,19.7574,19.5066,19.5501,4024019.928934,0
+CL.US,D,20050330,000000,19.5205,19.9411,19.5165,19.872,3891429.8766326,0
+CL.US,D,20050331,000000,19.9371,19.9549,19.7742,19.8314,2924884.519544,0
+CL.US,D,20050401,000000,19.8799,19.9451,19.478,19.5847,4814832.8047512,0
+CL.US,D,20050404,000000,19.5955,19.71,19.4987,19.6844,3642027.1405961,0
+CL.US,D,20050405,000000,19.7742,19.9519,19.7742,19.868,3706487.6007824,0
+CL.US,D,20050406,000000,19.9519,20.0971,19.865,20.0793,3329229.3395673,0
+CL.US,D,20050407,000000,20.1129,20.3509,20.0073,20.3509,4215276.5955032,0
+CL.US,D,20050408,000000,20.3509,20.4693,20.2096,20.3509,3903267.7135395,0
+CL.US,D,20050411,000000,20.3509,20.5523,20.3144,20.4171,3567052.4856311,0
+CL.US,D,20050412,000000,20.4289,20.58,20.1613,20.5079,5697718.3080286,0
+CL.US,D,20050413,000000,20.5523,20.661,20.3469,20.5009,4831139.8327154,0
+CL.US,D,20050414,000000,20.5009,20.5563,20.2452,20.262,5842936.129035,0
+CL.US,D,20050415,000000,20.265,20.5563,20.0615,20.0793,7282494.6722575,0
+CL.US,D,20050418,000000,20.0379,20.1099,19.7663,19.9016,4940052.185737,0
+CL.US,D,20050419,000000,19.8898,19.9451,19.7219,19.8098,5051596.6320191,0
+CL.US,D,20050420,000000,19.7544,19.7574,19.3862,19.4217,6414336.3333482,0
+CL.US,D,20050421,000000,19.6133,19.864,19.5501,19.7663,5169453.4435539,0
+CL.US,D,20050422,000000,19.6211,19.6231,19.326,19.5313,4125307.4146384,0
+CL.US,D,20050425,000000,19.5639,19.7021,19.395,19.6311,4110572.1484057,0
+CL.US,D,20050426,000000,19.6488,19.6676,19.2736,19.2736,6258853.4498996,0
+CL.US,D,20050427,000000,19.2538,19.3398,18.4362,19.2844,10101612.387709,0
+CL.US,D,20050428,000000,19.2459,19.4188,19.1305,19.1669,5855040.3147403,0
+CL.US,D,20050429,000000,19.2223,19.2775,18.8273,18.927,7398767.569264,0
+CL.US,D,20050502,000000,18.9794,19.0524,18.9122,19.0494,7055978.6909696,0
+CL.US,D,20050503,000000,19.0119,19.0406,18.8569,18.9468,6407494.3086974,0
+CL.US,D,20050504,000000,19.002,19.0406,18.8776,19.0208,5492246.9200271,0
+CL.US,D,20050505,000000,19.0327,19.0327,18.7571,18.845,6522980.3121051,0
+CL.US,D,20050506,000000,18.9172,18.927,18.6021,18.6901,5561178.596737,0
+CL.US,D,20050509,000000,18.7207,18.7335,18.5972,18.6239,7885985.3494996,0
+CL.US,D,20050510,000000,18.6239,18.6426,18.3592,18.4718,5802154.3808614,0
+CL.US,D,20050511,000000,18.5192,18.7503,18.4718,18.7375,5918958.9627319,0
+CL.US,D,20050512,000000,18.7375,18.852,18.6643,18.7207,5307305.65691,0
+CL.US,D,20050513,000000,18.7601,18.7601,18.3395,18.4718,6438277.3432273,0
+CL.US,D,20050516,000000,18.529,18.7295,18.5094,18.6929,5298890.8577948,0
+CL.US,D,20050517,000000,18.6021,18.849,18.6021,18.849,6892343.306272,0
+CL.US,D,20050518,000000,18.8776,19.2341,18.8648,19.1571,7071496.7998688,0
+CL.US,D,20050519,000000,19.1541,19.2904,19.1541,19.2696,3543383.9009489,0
+CL.US,D,20050520,000000,19.3792,19.4464,19.2272,19.4326,4676445.8683318,0
+CL.US,D,20050523,000000,19.4326,19.4444,19.2183,19.2805,5927645.1743112,0
+CL.US,D,20050524,000000,19.3476,19.3664,19.1571,19.314,3858806.7061065,0
+CL.US,D,20050525,000000,19.2963,19.3398,19.1057,19.1797,3753577.6632765,0
+CL.US,D,20050526,000000,19.2341,19.2538,19.1027,19.1156,3079579.4966606,0
+CL.US,D,20050527,000000,19.0909,19.1827,19.0119,19.0277,3171916.4474534,0
+CL.US,D,20050531,000000,19.0662,19.1057,18.9586,18.9952,3375799.8699943,0
+CL.US,D,20050601,000000,19.002,19.2736,18.9507,19.1097,3911684.5381209,0
+CL.US,D,20050602,000000,19.005,19.0593,18.8223,18.8569,4158192.8830308,0
+CL.US,D,20050603,000000,18.7651,18.845,18.6268,18.6575,5099740.9496437,0
+CL.US,D,20050606,000000,18.5972,18.6465,18.455,18.61,5057647.7121387,0
+CL.US,D,20050607,000000,18.5913,18.9586,18.5913,18.8816,5996303.4130911,0
+CL.US,D,20050608,000000,18.8737,19.002,18.8036,18.93,4877708.3376762,0
+CL.US,D,20050609,000000,18.8737,18.9586,18.8312,18.8934,5386489.2305323,0
+CL.US,D,20050610,000000,18.93,19.0643,18.8688,18.9152,4848244.8943422,0
+CL.US,D,20050613,000000,18.8934,19.0524,18.8273,18.8885,3366330.8157485,0
+CL.US,D,20050614,000000,18.8332,18.93,18.8036,18.8737,3350016.6986528,0
+CL.US,D,20050615,000000,18.9122,18.9122,18.6861,18.8312,3388166.353566,0
+CL.US,D,20050616,000000,18.7967,18.8184,18.5814,18.5913,5457266.1069038,0
+CL.US,D,20050617,000000,18.6268,18.7996,18.6061,18.7542,7637646.9959243,0
+CL.US,D,20050620,000000,18.9468,19.3427,18.8885,19.2874,8449234.0652969,0
+CL.US,D,20050621,000000,19.2538,19.3308,19.1127,19.326,5021607.5802196,0
+CL.US,D,20050622,000000,19.478,19.5234,19.322,19.4602,5809257.6906453,0
+CL.US,D,20050623,000000,19.5402,19.5639,19.4365,19.5205,6244651.8939971,0
+CL.US,D,20050624,000000,19.5402,19.5727,19.1235,19.2341,7992003.3113946,0
+CL.US,D,20050627,000000,19.2696,19.2696,18.9912,19.0643,6622165.363947,0
+CL.US,D,20050628,000000,19.1275,19.3792,19.0643,19.2459,6390658.6340683,0
+CL.US,D,20050629,000000,19.2223,19.4138,19.2223,19.3348,5520923.4697621,0
+CL.US,D,20050630,000000,19.3476,19.3832,18.9636,18.9694,6734234.4059616,0
+CL.US,D,20050701,000000,19.0593,19.2538,18.9794,19.0248,4480197.440439,0
+CL.US,D,20050705,000000,18.9665,19.2459,18.9062,19.1443,3826451.9098452,0
+CL.US,D,20050706,000000,19.1027,19.1057,18.8144,18.8332,6445115.3169457,0
+CL.US,D,20050707,000000,18.8144,19.0356,18.6426,19.002,8497642.7062539,0
+CL.US,D,20050708,000000,19.0524,19.1857,18.922,19.1797,4998721.838204,0
+CL.US,D,20050711,000000,19.2341,19.2963,19.0702,19.1669,4152400.0498452,0
+CL.US,D,20050712,000000,19.1195,19.4543,19.1195,19.322,4037966.2761018,0
+CL.US,D,20050713,000000,19.3586,19.5639,19.3476,19.4572,4744587.6132437,0
+CL.US,D,20050714,000000,19.4572,19.6271,19.4256,19.4819,4090579.7847837,0
+CL.US,D,20050715,000000,19.4543,19.6133,19.4256,19.5955,4614106.0712032,0
+CL.US,D,20050718,000000,19.5955,19.7318,19.5609,19.5689,4724065.5902238,0
+CL.US,D,20050719,000000,19.6488,19.6893,19.4721,19.5501,3347652.9796571,0
+CL.US,D,20050720,000000,19.5205,19.6271,19.3476,19.5501,4007450.6031035,0
+CL.US,D,20050721,000000,19.5471,19.7318,19.4059,19.71,6639791.9831072,0
+CL.US,D,20050722,000000,19.6211,19.7742,19.4987,19.7574,4711173.4981866,0
+CL.US,D,20050725,000000,19.7624,19.7624,19.634,19.713,3647289.3016507,0
+CL.US,D,20050726,000000,19.6844,19.8572,19.6429,19.6715,5680086.6252031,0
+CL.US,D,20050727,000000,19.785,19.9796,19.7663,19.7663,8212201.8637643,0
+CL.US,D,20050728,000000,19.864,20.3212,19.8276,20.262,9263191.9427968,0
+CL.US,D,20050729,000000,20.2976,20.3282,20.1099,20.1238,5838988.4955109,0
+CL.US,D,20050801,000000,20.2038,20.2876,20.0309,20.1652,4971885.4244651,0
+CL.US,D,20050802,000000,20.1583,20.2038,19.9835,20.1238,5190237.7644402,0
+CL.US,D,20050803,000000,20.4447,20.4447,20.0882,20.1909,5483566.7848463,0
+CL.US,D,20050804,000000,20.1909,20.1909,19.864,19.9095,4671975.6645414,0
+CL.US,D,20050805,000000,19.9174,20.0497,19.864,20.0023,3024852.4140524,0
+CL.US,D,20050808,000000,20.0705,20.1129,19.9213,19.9855,3169550.7029915,0
+CL.US,D,20050809,000000,20.0418,20.0615,19.95,20.0073,3469192.0886505,0
+CL.US,D,20050810,000000,20.1366,20.2374,19.9055,20.0497,4448361.1635117,0
+CL.US,D,20050811,000000,20.0497,20.1475,19.9707,20.0309,3799881.8449049,0
+CL.US,D,20050812,000000,19.9954,20.1366,19.8838,20.0705,4210015.4471816,0
+CL.US,D,20050815,000000,20.0971,20.1366,19.9954,20.0576,2624720.5636186,0
+CL.US,D,20050816,000000,20.0882,20.1366,19.8759,19.9095,2307708.7802673,0
+CL.US,D,20050817,000000,19.8799,19.9253,19.71,19.7278,3577053.2247409,0
+CL.US,D,20050818,000000,19.717,20.1475,19.71,20.0497,4731699.5721387,0
+CL.US,D,20050819,000000,20.0309,20.0309,19.8098,19.8098,4445466.772385,0
+CL.US,D,20050822,000000,19.8226,20.0112,19.8226,19.9213,4631726.613965,0
+CL.US,D,20050823,000000,19.9371,20.2374,19.9174,20.1494,5308887.5459722,0
+CL.US,D,20050824,000000,20.1317,20.2492,19.8601,20.0151,7658156.8661473,0
+CL.US,D,20050825,000000,19.9905,20.0073,19.8976,19.9451,3174282.1919152,0
+CL.US,D,20050826,000000,19.9292,19.9292,19.7702,19.8314,4297092.2623858,0
+CL.US,D,20050829,000000,19.7466,20.1475,19.7466,20.0843,3070370.714815,0
+CL.US,D,20050830,000000,20.0309,20.0467,19.7574,19.9213,4774316.3926432,0
+CL.US,D,20050831,000000,19.9213,19.9905,19.7663,19.9549,4707232.953794,0
+CL.US,D,20050901,000000,19.9747,20.0931,19.8276,20.0112,3655976.525963,0
+CL.US,D,20050902,000000,20.0309,20.0309,19.864,19.9519,3245843.9364194,0
+CL.US,D,20050906,000000,20.2126,20.3884,20.1475,20.339,5925010.0428516,0
+CL.US,D,20050907,000000,19.5777,20.6412,19.5777,20.5493,7260651.0325755,0
+CL.US,D,20050908,000000,20.2216,20.4407,20.1998,20.2976,5795313.3689437,0
+CL.US,D,20050909,000000,20.3755,20.4121,20.2492,20.2758,3440778.8495147,0
+CL.US,D,20050912,000000,20.2402,20.2876,20.1129,20.183,3063526.6646981,0
+CL.US,D,20050913,000000,20.0497,20.1129,19.9174,20.0537,4309721.0438237,0
+CL.US,D,20050914,000000,19.9835,20.0971,19.8868,19.9747,3721744.4245485,0
+CL.US,D,20050915,000000,20.0151,20.1948,19.9144,20.1435,3888005.826108,0
+CL.US,D,20050916,000000,20.2216,20.4171,20.0497,20.3815,6013142.1259193,0
+CL.US,D,20050919,000000,20.3104,20.3548,19.9599,20.0793,3051167.270258,0
+CL.US,D,20050920,000000,20.0744,20.1652,19.9144,19.9905,4114509.654599,0
+CL.US,D,20050921,000000,19.8601,19.8759,19.6676,19.7466,6061284.4180777,0
+CL.US,D,20050922,000000,19.6488,19.8058,19.5115,19.7544,5385177.7412008,0
+CL.US,D,20050923,000000,19.8186,19.8976,19.634,19.795,3114829.6967817,0
+CL.US,D,20050926,000000,19.8799,19.9332,19.4572,19.5205,5126305.9509186,0
+CL.US,D,20050927,000000,19.4938,19.8138,19.4819,19.7574,4598837.0946403,0
+CL.US,D,20050928,000000,19.7505,19.9905,19.7357,19.9055,4187919.636964,0
+CL.US,D,20050929,000000,19.8404,20.0744,19.6893,19.9796,4904539.6877497,0
+CL.US,D,20050930,000000,19.9292,20.0744,19.7002,20.0655,4304195.5721697,0
+CL.US,D,20051003,000000,20.1386,20.1998,19.9253,20.1475,6200453.1844305,0
+CL.US,D,20051004,000000,20.0497,20.2946,19.8444,20.1583,6927606.6719231,0
+CL.US,D,20051005,000000,20.0181,20.1386,19.9213,19.9213,5332562.2070528,0
+CL.US,D,20051006,000000,19.9905,20.1277,19.71,19.8444,6780012.9791243,0
+CL.US,D,20051007,000000,19.9371,20.0309,19.7574,20.0112,4465198.8636069,0
+CL.US,D,20051010,000000,19.9549,20.0655,19.8522,19.865,3923262.1026276,0
+CL.US,D,20051011,000000,19.8947,20.0655,19.792,19.8186,4260262.1986686,0
+CL.US,D,20051012,000000,19.6488,19.8098,19.6311,19.7505,5420435.0304536,0
+CL.US,D,20051013,000000,19.6537,19.8186,19.6043,19.6844,3919842.1030353,0
+CL.US,D,20051014,000000,19.6844,20.0793,19.5234,19.9174,4978723.3981835,0
+CL.US,D,20051017,000000,19.8276,19.9371,19.7002,19.9144,5350194.9026114,0
+CL.US,D,20051018,000000,19.7663,19.9174,19.6715,19.8058,3793826.7138529,0
+CL.US,D,20051019,000000,19.6765,20.0231,19.6488,20.0231,4479669.8065072,0
+CL.US,D,20051020,000000,20.0023,20.105,19.7702,19.7989,3593099.980305,0
+CL.US,D,20051021,000000,19.8354,19.9599,19.6231,19.7782,5008454.2030491,0
+CL.US,D,20051024,000000,19.7505,19.9549,19.7002,19.9549,3181650.8377646,0
+CL.US,D,20051025,000000,19.95,20.105,19.7396,19.9174,3700435.5079298,0
+CL.US,D,20051026,000000,19.8018,20.0655,19.7989,19.8226,4453881.5715003,0
+CL.US,D,20051027,000000,19.8018,19.872,19.6844,19.795,3460774.251336,0
+CL.US,D,20051028,000000,19.872,20.1998,19.8572,20.1998,6217819.5311906,0
+CL.US,D,20051031,000000,20.2216,20.2976,20.0231,20.1317,8937499.0115316,0
+CL.US,D,20051101,000000,20.2402,20.3716,19.8058,19.9016,7346153.047849,0
+CL.US,D,20051102,000000,19.9451,20.0744,19.7782,19.8759,5555125.4911512,0
+CL.US,D,20051103,000000,19.8799,19.9954,19.6715,19.7663,8352951.5064463,0
+CL.US,D,20051104,000000,19.6488,19.8276,19.6488,19.71,4898486.5821639,0
+CL.US,D,20051107,000000,19.7466,19.7742,19.4572,19.7544,6418545.2520055,0
+CL.US,D,20051108,000000,19.634,20.0971,19.634,20.0181,6937334.985836,0
+CL.US,D,20051109,000000,20.0793,20.2541,20.0309,20.2077,5916857.5416025,0
+CL.US,D,20051110,000000,20.1366,20.4329,20.1238,20.3933,4900329.7563593,0
+CL.US,D,20051111,000000,20.3933,20.421,20.265,20.3845,3321076.8383184,0
+CL.US,D,20051114,000000,20.3469,20.4822,20.1613,20.2096,4159767.6829615,0
+CL.US,D,20051115,000000,20.343,20.4329,20.2038,20.3469,3906684.6749325,0
+CL.US,D,20051116,000000,20.4487,20.4487,20.2976,20.3755,3449725.3334941,0
+CL.US,D,20051117,000000,20.3578,20.6412,20.3212,20.6017,4886644.6943248,0
+CL.US,D,20051118,000000,20.7488,20.7488,20.3252,20.4733,7499002.825304,0
+CL.US,D,20051121,000000,20.5079,20.7656,20.4487,20.6758,4021125.5378074,0
+CL.US,D,20051122,000000,20.6333,20.6778,20.3884,20.4773,4257896.4542067,0
+CL.US,D,20051123,000000,20.5227,20.5632,20.3933,20.5276,2797294.330431,0
+CL.US,D,20051125,000000,20.5958,20.6758,20.5444,20.5444,1416930.0354079,0
+CL.US,D,20051128,000000,20.5721,20.7488,20.4871,20.6442,5629836.8355169,0
+CL.US,D,20051129,000000,20.6412,20.73,20.5563,20.6372,4511503.0452352,0
+CL.US,D,20051130,000000,20.6964,20.8959,20.6886,20.7232,5756378.8458979,0
+CL.US,D,20051201,000000,20.7932,21.0342,20.7932,20.9789,6229656.3553643,0
+CL.US,D,20051202,000000,20.8683,20.9413,20.7932,20.8919,4324455.2973234,0
+CL.US,D,20051205,000000,20.8959,21.0243,20.8683,21.0006,4880859.9630037,0
+CL.US,D,20051206,000000,21.0549,21.13,20.9828,21.1072,4582531.0794092,0
+CL.US,D,20051207,000000,21.0806,21.0924,20.7656,20.8723,4918745.2945844,0
+CL.US,D,20051208,000000,20.9245,21.1004,20.8288,21.0045,4508607.6413755,0
+CL.US,D,20051209,000000,20.9828,21.0588,20.8485,20.9216,2742048.7284886,0
+CL.US,D,20051212,000000,20.8919,20.9019,20.7162,20.8574,4572798.7145641,0
+CL.US,D,20051213,000000,20.813,21.1526,20.8041,21.1526,4993457.6516832,0
+CL.US,D,20051214,000000,21.284,21.52,21.2109,21.3817,5512240.2963822,0
+CL.US,D,20051215,000000,21.3629,21.4578,21.0964,21.4311,4214758.076169,0
+CL.US,D,20051216,000000,21.4943,21.7214,21.2376,21.2623,6927606.6719231,0
+CL.US,D,20051219,000000,21.2583,21.3017,21.048,21.2396,4134516.1964841,0
+CL.US,D,20051220,000000,21.2652,21.3097,21.0371,21.0421,4850866.8602719,0
+CL.US,D,20051221,000000,21.0549,21.1971,20.9245,21.0006,4247633.4172306,0
+CL.US,D,20051222,000000,20.967,21.0924,20.9087,21.0658,3940099.8027228,0
+CL.US,D,20051223,000000,21.133,21.1526,20.9858,21.0964,1810491.2736549,0
+CL.US,D,20051227,000000,21.0806,21.1112,20.8959,20.9177,2594200.8396881,0
+CL.US,D,20051228,000000,20.8643,21.0766,20.8268,21.0006,3642562.8763924,0
+CL.US,D,20051229,000000,21.0766,21.1072,20.9413,21.0223,3191639.4240775,0
+CL.US,D,20051230,000000,20.8851,20.9927,20.8416,20.8485,2562892.1966926,0
+CL.US,D,20060103,000000,20.8989,20.9483,20.7212,20.8723,4832981.9941777,0
+CL.US,D,20060104,000000,20.8456,21.1576,20.8416,21.1181,5197868.7081558,0
+CL.US,D,20060105,000000,21.1774,21.2623,20.7932,20.8041,5085801.6916074,0
+CL.US,D,20060106,000000,20.8485,20.9345,20.7458,20.8367,5016865.9639651,0
+CL.US,D,20060109,000000,20.7863,21.1418,20.7616,21.0846,4470458.9991954,0
+CL.US,D,20060110,000000,20.967,21.0243,20.8327,20.8723,5474365.0921322,0
+CL.US,D,20060111,000000,20.8485,20.971,20.73,20.7863,6817101.2897755,0
+CL.US,D,20060112,000000,20.7735,20.7735,20.5632,20.6224,5387020.9153963,0
+CL.US,D,20060113,000000,20.6718,20.9049,20.652,20.813,3741737.8009035,0
+CL.US,D,20060117,000000,20.8001,20.8525,20.6806,20.7132,3547852.0792733,0
+CL.US,D,20060118,000000,20.6678,20.7587,20.5721,20.7232,3859334.3400383,0
+CL.US,D,20060119,000000,20.813,20.9463,20.6926,20.9087,6859197.5654795,0
+CL.US,D,20060120,000000,20.8485,20.8851,20.343,20.4121,10773516.222327,0
+CL.US,D,20060123,000000,20.4871,20.6372,20.3845,20.497,6156519.8109294,0
+CL.US,D,20060124,000000,20.421,20.5563,20.3015,20.4329,4909805.8997367,0
+CL.US,D,20060125,000000,20.8081,21.2109,20.7774,21.1526,11332027.372802,0
+CL.US,D,20060126,000000,21.205,21.2109,20.6758,20.7587,8337684.5553495,0
+CL.US,D,20060127,000000,21.284,21.3225,20.9463,21.2801,8046732.419469,0
+CL.US,D,20060130,000000,21.3136,21.3265,21.0223,21.0421,5054491.0231457,0
+CL.US,D,20060131,000000,20.9049,20.9749,20.6926,20.8643,9943246.2531976,0
+CL.US,D,20060201,000000,20.8288,21.0658,20.8288,21.0223,5321248.9658785,0
+CL.US,D,20060202,000000,21.0223,21.0223,20.8248,20.8456,6400921.6710445,0
+CL.US,D,20060203,000000,20.6964,20.8643,20.652,20.73,3944836.3553118,0
+CL.US,D,20060206,000000,20.6017,20.6758,20.5227,20.5829,3723059.9648122,0
+CL.US,D,20060207,000000,20.5276,20.5632,20.3716,20.4565,4277889.8305618,0
+CL.US,D,20060208,000000,20.421,20.5958,20.3578,20.4822,3464720.872127,0
+CL.US,D,20060209,000000,20.4042,20.6293,20.3884,20.4358,4044015.3307553,0
+CL.US,D,20060210,000000,20.4693,20.6333,20.4358,20.5335,3884328.5923149,0
+CL.US,D,20060213,000000,20.5276,20.575,20.4121,20.5602,3117983.3475755,0
+CL.US,D,20060214,000000,20.5869,20.6964,20.5276,20.6224,3579942.5522022,0
+CL.US,D,20060215,000000,20.6293,20.7538,20.4171,20.7212,4170552.2774709,0
+CL.US,D,20060216,000000,20.7162,20.8327,20.661,20.8327,3216638.7400194,0
+CL.US,D,20060217,000000,20.8199,20.8683,20.7162,20.8288,4227374.70481,0
+CL.US,D,20060221,000000,20.7162,20.7488,20.6135,20.649,3604147.8854137,0
+CL.US,D,20060222,000000,20.5908,20.8989,20.5335,20.7429,3842230.2911445,0
+CL.US,D,20060223,000000,20.661,20.9019,20.6224,20.7735,3886433.0516435,0
+CL.US,D,20060224,000000,20.8288,20.9049,20.7162,20.7616,3954831.0180232,0
+CL.US,D,20060227,000000,20.6678,21.1072,20.6412,21.0688,4540437.8419043,0
+CL.US,D,20060228,000000,21.0223,21.1902,20.6964,20.7084,4758005.3137467,0
+CL.US,D,20060301,000000,20.7863,20.8881,20.7132,20.8199,2963031.1362579,0
+CL.US,D,20060302,000000,20.735,20.8081,20.5632,20.7212,2580262.5943849,0
+CL.US,D,20060303,000000,20.6648,21.0174,20.657,20.8525,3602044.4388182,0
+CL.US,D,20060306,000000,20.8041,20.8989,20.5721,20.6412,3157971.1130187,0
+CL.US,D,20060307,000000,20.5523,20.8485,20.5335,20.7705,3935887.8458663,0
+CL.US,D,20060308,000000,20.813,21.5022,20.8001,21.4943,9398943.7477564,0
+CL.US,D,20060309,000000,21.3817,21.9238,21.2929,21.7747,11465934.990834,0
+CL.US,D,20060310,000000,21.8567,22.0453,21.7214,21.9426,6577709.4201794,0
+CL.US,D,20060313,000000,22.0453,22.1559,21.9278,21.9732,5152881.0795242,0
+CL.US,D,20060314,000000,21.7905,21.7965,21.4439,21.5318,11906846.563975,0
+CL.US,D,20060315,000000,21.5318,21.7303,21.5101,21.5408,5394909.0933129,0
+CL.US,D,20060316,000000,21.5516,21.6967,21.4035,21.5318,7452696.6182095,0
+CL.US,D,20060317,000000,21.6227,21.6266,21.4232,21.5476,5253905.2546293,0
+CL.US,D,20060320,000000,21.6454,21.6997,21.593,21.6681,4054533.5764661,0
+CL.US,D,20060321,000000,21.6681,22.0038,21.6681,21.8853,5463576.4466904,0
+CL.US,D,20060322,000000,21.6266,22.0828,21.6266,22.0542,4364708.398832,0
+CL.US,D,20060323,000000,21.9722,21.988,21.6306,21.7965,4476772.3771812,0
+CL.US,D,20060324,000000,21.7827,21.9732,21.678,21.9722,4768790.9209891,0
+CL.US,D,20060327,000000,21.997,22.0868,21.9011,21.9584,3389214.532298,0
+CL.US,D,20060328,000000,22.0453,22.0453,21.7046,21.7461,5683769.9353948,0
+CL.US,D,20060329,000000,21.8399,22.0414,21.675,21.9189,6164675.3503777,0
+CL.US,D,20060330,000000,21.8231,22.2013,21.7411,22.1519,6459056.6004481,0
+CL.US,D,20060331,000000,22.0542,22.1223,21.7046,21.7046,6913131.6780906,0
+CL.US,D,20060403,000000,21.8567,22.2131,21.7865,21.9792,5845826.4692293,0
+CL.US,D,20060404,000000,22.0868,22.0976,21.8893,21.997,4688555.1177026,0
+CL.US,D,20060405,000000,22.0453,22.1085,21.9426,22.0364,4459152.8471526,0
+CL.US,D,20060406,000000,22.0364,22.1134,21.9347,22.0582,3481030.9382904,0
+CL.US,D,20060407,000000,22.0582,22.0907,21.8449,21.8745,4161608.8316908,0
+CL.US,D,20060410,000000,21.7827,22.0136,21.7214,21.9722,2916731.0055619,0
+CL.US,D,20060411,000000,21.8745,21.9426,21.593,21.6888,5437272.7305487,0
+CL.US,D,20060412,000000,21.7411,21.8191,21.596,21.6227,3344759.6012635,0
+CL.US,D,20060413,000000,21.4351,21.5584,21.3679,21.516,4199492.1378053,0
+CL.US,D,20060417,000000,21.4785,21.5584,21.284,21.3847,3853548.5959842,0
+CL.US,D,20060418,000000,21.3907,21.596,21.3629,21.5654,4010871.615429,0
+CL.US,D,20060419,000000,21.5408,21.6681,21.4538,21.6414,3189014.4199487,0
+CL.US,D,20060420,000000,21.52,21.8359,21.516,21.6454,4578586.4840844,0
+CL.US,D,20060421,000000,21.7827,21.7965,21.4982,21.6138,4519136.0144171,0
+CL.US,D,20060424,000000,21.6997,22.0206,21.678,21.7965,4748008.6255691,0
+CL.US,D,20060425,000000,21.8932,22.0088,21.7619,21.7995,5710607.3618667,0
+CL.US,D,20060426,000000,22.066,22.5291,22.0453,22.4096,10039268.539648,0
+CL.US,D,20060427,000000,22.7099,22.7099,22.387,22.5933,8430819.5398048,0
+CL.US,D,20060428,000000,22.4432,22.5341,22.2734,22.4728,8282705.3022058,0
+CL.US,D,20060501,000000,22.5212,22.5815,22.2685,22.3326,5728227.9046284,0
+CL.US,D,20060502,000000,22.4096,22.6881,22.387,22.5745,6140734.3404985,0
+CL.US,D,20060503,000000,22.4067,22.6012,22.1519,22.5617,5342825.2440289,0
+CL.US,D,20060504,000000,22.464,22.8076,22.464,22.7286,5451736.5843175,0
+CL.US,D,20060505,000000,22.7286,23.0426,22.5815,22.933,5860560.722729,0
+CL.US,D,20060508,000000,22.8628,23.1867,22.8628,23.1167,5710607.3618667,0
+CL.US,D,20060509,000000,23.0426,23.1581,22.6012,22.8323,5186556.4797147,0
+CL.US,D,20060510,000000,22.7691,22.7908,22.5815,22.6131,5307305.65691,0
+CL.US,D,20060511,000000,22.6051,22.6279,22.2259,22.4512,6273331.4819315,0
+CL.US,D,20060512,000000,22.4768,22.6457,22.4354,22.5173,7194623.8743229,0
+CL.US,D,20060515,000000,22.464,22.6803,22.3534,22.6743,6218868.7226556,0
+CL.US,D,20060516,000000,22.8916,23.1473,22.7859,23.0357,10862703.573258,0
+CL.US,D,20060517,000000,23.0357,23.6103,23.0159,23.1779,20858032.663007,0
+CL.US,D,20060518,000000,22.9212,23.1117,22.7434,22.8432,12468519.467109,0
+CL.US,D,20060519,000000,22.8323,22.851,22.4432,22.6051,8994857.1746671,0
+CL.US,D,20060522,000000,22.6091,22.9498,22.6051,22.8026,5681933.8503308,0
+CL.US,D,20060523,000000,22.8135,22.9557,22.5785,22.5913,5470674.692809,0
+CL.US,D,20060524,000000,22.6229,22.8293,22.4976,22.7286,9104033.8510212,0
+CL.US,D,20060525,000000,22.7237,22.8254,22.3652,22.7878,3833812.45383,0
+CL.US,D,20060526,000000,22.8432,23.1374,22.8076,23.0851,4500973.6594606,0
+CL.US,D,20060530,000000,22.8856,23.1039,22.8174,22.8944,4467827.918668,0
+CL.US,D,20060531,000000,22.8944,22.9922,22.8135,22.938,4710652.9533863,0
+CL.US,D,20060601,000000,22.8916,23.1009,22.8254,23.1009,3803562.1168973,0
+CL.US,D,20060602,000000,23.1867,23.1867,22.696,22.8916,4511503.0452352,0
+CL.US,D,20060605,000000,22.8076,22.9824,22.6051,22.6496,4462832.106412,0
+CL.US,D,20060606,000000,22.6535,22.9064,22.619,22.8876,5582485.4878896,0
+CL.US,D,20060607,000000,22.9666,23.1867,22.9064,23.0851,6679517.4506841,0
+CL.US,D,20060608,000000,23.0357,23.2253,22.929,23.2164,9333695.3812381,0
+CL.US,D,20060609,000000,23.2164,23.4623,23.1867,23.3822,7792593.1308434,0
+CL.US,D,20060612,000000,23.4148,23.6884,23.3023,23.3072,8688101.3391604,0
+CL.US,D,20060613,000000,23.2836,23.5443,23.1197,23.3378,7080710.6453799,0
+CL.US,D,20060614,000000,23.3023,23.3526,22.7128,22.9409,10087673.129673,0
+CL.US,D,20060615,000000,22.848,23.0465,22.6535,22.9034,8884889.5537819,0
+CL.US,D,20060616,000000,22.9606,23.2924,22.938,23.0693,9194269.3806844,0
+CL.US,D,20060619,000000,23.0693,23.1453,22.8106,22.9448,5191026.6835051,0
+CL.US,D,20060620,000000,22.933,23.0555,22.8412,22.8718,6329094.5904748,0
+CL.US,D,20060621,000000,22.9834,23.0465,22.851,22.938,6270427.9762071,0
+CL.US,D,20060622,000000,22.9606,22.9606,22.7503,22.9212,4081373.0284042,0
+CL.US,D,20060623,000000,22.8076,22.9873,22.7859,22.8323,3036171.7316251,0
+CL.US,D,20060626,000000,22.8293,22.9735,22.7819,22.8876,5350718.4856109,0
+CL.US,D,20060627,000000,22.8432,22.8856,22.6921,22.856,7644480.9187105,0
+CL.US,D,20060628,000000,22.7691,22.7987,22.2221,22.5578,7440595.4707034,0
+CL.US,D,20060629,000000,22.541,22.9064,22.5173,22.8628,5270216.3335258,0
+CL.US,D,20060630,000000,22.9212,22.929,22.7128,22.7691,6255439.5267058,0
+CL.US,D,20060703,000000,22.5291,22.7957,22.5291,22.7602,2511064.5688764,0
+CL.US,D,20060705,000000,22.7405,22.7819,22.3948,22.7207,6430385.1143784,0
+CL.US,D,20060706,000000,22.7691,23.2115,22.7543,23.1996,5848200.3155558,0
+CL.US,D,20060707,000000,23.0969,23.2638,23.0969,23.1423,4179496.7359841,0
+CL.US,D,20060710,000000,23.1473,23.4751,23.1473,23.4218,2686013.1947482,0
+CL.US,D,20060711,000000,23.3783,23.4751,23.2678,23.4316,2531064.02163,0
+CL.US,D,20060712,000000,23.4721,23.5087,23.2717,23.3458,3258736.0284566,0
+CL.US,D,20060713,000000,23.1631,23.5581,23.1453,23.4148,4349970.0944001,0
+CL.US,D,20060714,000000,23.3072,23.3072,22.9626,23.1897,4074005.3952879,0
+CL.US,D,20060717,000000,23.166,23.3042,23.0851,23.1423,5026607.4434079,0
+CL.US,D,20060718,000000,23.2193,23.2193,22.929,23.1374,4401799.7476824,0
+CL.US,D,20060719,000000,23.2253,23.7634,23.169,23.6686,4589639.4528585,0
+CL.US,D,20060720,000000,23.5975,23.8365,23.4188,23.7378,4122673.2959119,0
+CL.US,D,20060721,000000,23.9293,24.0093,23.5383,23.5936,5605635.5532376,0
+CL.US,D,20060724,000000,23.5649,23.72,23.5649,23.6025,4681448.7697194,0
+CL.US,D,20060725,000000,23.3023,23.3576,22.8106,23.0555,9424983.1405658,0
+CL.US,D,20060726,000000,22.7335,22.856,22.5015,22.5963,8179581.7314375,0
+CL.US,D,20060727,000000,22.6357,22.7128,22.2882,22.3978,7018887.3421192,0
+CL.US,D,20060728,000000,22.5015,22.7859,22.4215,22.6803,4432312.3824814,0
+CL.US,D,20060731,000000,22.5874,22.7819,22.5094,22.5489,4926633.4725011,0
+CL.US,D,20060801,000000,22.4728,22.4946,22.1292,22.2497,5748750.9403814,0
+CL.US,D,20060802,000000,22.1648,22.5134,22.066,22.4284,5905802.5473623,0
+CL.US,D,20060803,000000,22.3692,22.5173,22.1223,22.1292,7038092.8121424,0
+CL.US,D,20060804,000000,22.1599,22.2734,22.0502,22.2131,6382236.7458216,0
+CL.US,D,20060807,000000,22.3079,22.4472,22.2389,22.4284,5542503.7988449,0
+CL.US,D,20060808,000000,22.4728,22.5657,22.2931,22.3948,5904230.7856308,0
+CL.US,D,20060809,000000,22.4432,22.6743,22.3731,22.4254,4363914.4161017,0
+CL.US,D,20060810,000000,22.4689,22.8412,22.4382,22.7286,5046854.0030316,0
+CL.US,D,20060811,000000,22.6535,22.7099,22.4324,22.619,4145031.4039956,0
+CL.US,D,20060814,000000,22.8254,22.8758,22.6457,22.6783,3525231.6733231,0
+CL.US,D,20060815,000000,22.9212,22.9774,22.774,22.8432,3948776.8997043,0
+CL.US,D,20060816,000000,22.7691,22.8412,22.6457,22.7207,5128678.7845119,0
+CL.US,D,20060817,000000,22.7207,22.7207,22.3079,22.4354,8090392.35504,0
+CL.US,D,20060818,000000,22.456,22.541,22.3652,22.4284,3215580.4339567,0
+CL.US,D,20060821,000000,22.5094,22.6535,22.4512,22.5252,3324492.7869783,0
+CL.US,D,20060822,000000,22.5815,22.6328,22.3287,22.387,4023231.009869,0
+CL.US,D,20060823,000000,22.3731,22.5933,22.3504,22.5094,2880688.8481766,0
+CL.US,D,20060824,000000,22.537,22.5963,22.4512,22.4876,2377165.0527097,0
+CL.US,D,20060825,000000,22.3948,22.4284,22.2181,22.3455,2770199.6697581,0
+CL.US,D,20060828,000000,22.4096,22.4512,22.3415,22.387,3388166.353566,0
+CL.US,D,20060829,000000,22.3326,22.6091,22.3011,22.5963,4356288.5360514,0
+CL.US,D,20060830,000000,22.541,22.7335,22.4728,22.6743,3470245.3310479,0
+CL.US,D,20060831,000000,22.6279,22.8323,22.5933,22.7543,3630197.4055538,0
+CL.US,D,20060901,000000,22.929,23.0811,22.7987,23.0555,4407065.9596694,0
+CL.US,D,20060905,000000,23.0939,23.1631,22.938,23.1009,4180021.3317167,0
+CL.US,D,20060906,000000,23.0555,23.3418,22.9922,23.3102,5197077.7636247,0
+CL.US,D,20060907,000000,23.2924,23.4534,23.0426,23.0653,6434589.9821033,0
+CL.US,D,20060908,000000,23.1345,23.2717,23.0199,23.0969,3638876.5280015,0
+CL.US,D,20060911,000000,23.0723,23.5897,23.0723,23.5857,6614800.7690298,0
+CL.US,D,20060912,000000,23.6064,23.7546,23.5443,23.6815,6261751.8919586,0
+CL.US,D,20060913,000000,23.5265,23.5857,23.1503,23.2884,7681310.9824276,0
+CL.US,D,20060914,000000,23.1117,23.5126,23.0278,23.483,5279683.3623053,0
+CL.US,D,20060915,000000,23.5294,23.6726,23.4465,23.6212,6158358.9341926,0
+CL.US,D,20060918,000000,23.7002,23.7002,23.4781,23.5383,2866216.8925432,0
+CL.US,D,20060919,000000,23.4721,23.5689,23.3783,23.5057,2399788.4968591,0
+CL.US,D,20060920,000000,23.4889,23.6489,23.3981,23.5087,2875423.6489227,0
+CL.US,D,20060921,000000,23.6212,23.7348,23.3822,23.4721,3954831.0180232,0
+CL.US,D,20060922,000000,23.4534,23.5443,23.3378,23.4148,3650183.6927774,0
+CL.US,D,20060925,000000,23.6064,23.6815,23.4781,23.6479,4397586.7780929,0
+CL.US,D,20060926,000000,23.6271,23.9105,23.5857,23.7052,5713765.0635928,0
+CL.US,D,20060927,000000,23.6193,23.7002,23.5333,23.5827,5577487.6501673,0
+CL.US,D,20060928,000000,23.6064,23.793,23.5175,23.7852,3438936.6880524,0
+CL.US,D,20060929,000000,23.7278,23.8493,23.5265,23.6064,5698243.9164943,0
+CL.US,D,20061002,000000,23.6815,23.7546,23.4721,23.724,3572846.3315498,0
+CL.US,D,20061003,000000,23.6429,23.7308,23.5383,23.5897,4073207.3616252,0
+CL.US,D,20061004,000000,23.5294,23.7634,23.4889,23.72,8450019.9461626,0
+CL.US,D,20061005,000000,23.6597,23.9293,23.6479,23.9066,5836876.9470507,0
+CL.US,D,20061006,000000,23.8335,23.9461,23.724,23.8128,3810400.0906157,0
+CL.US,D,20061009,000000,23.6597,23.8286,23.5729,23.801,3550746.4704,0
+CL.US,D,20061010,000000,23.8128,23.8533,23.6025,23.6597,4263687.2619263,0
+CL.US,D,20061011,000000,23.5729,23.793,23.4672,23.5777,4898219.2206323,0
+CL.US,D,20061012,000000,23.6429,23.6429,23.244,23.3714,6871040.4660517,0
+CL.US,D,20061013,000000,23.3042,23.325,23.1039,23.1117,6106801.7061072,0
+CL.US,D,20061016,000000,22.9606,22.9834,22.8026,22.8412,9074305.0716217,0
+CL.US,D,20061017,000000,22.8174,22.8174,22.5617,22.7286,8088553.2317769,0
+CL.US,D,20061018,000000,22.8076,23.0771,22.7859,22.9666,6478787.6789369,0
+CL.US,D,20061019,000000,22.9409,23.0653,22.8916,22.8944,6692667.7896554,0
+CL.US,D,20061020,000000,22.9212,23.1345,22.8758,23.089,8483697.3718192,0
+CL.US,D,20061023,000000,23.0653,23.0811,22.8628,22.926,6074434.757049,0
+CL.US,D,20061024,000000,22.8628,23.0653,22.8076,22.9834,6525613.4180986,0
+CL.US,D,20061025,000000,23.4721,23.8404,23.3892,23.6301,11283890.14431,0
+CL.US,D,20061026,000000,23.871,23.9441,23.5729,23.8641,8317430.9065943,0
+CL.US,D,20061027,000000,23.8641,24.1643,23.8454,24.0636,6609798.8803753,0
+CL.US,D,20061030,000000,24.032,24.2818,24.0123,24.2522,4817198.549213,0
+CL.US,D,20061031,000000,24.1337,24.3519,24.0675,24.3174,6491680.7837073,0
+CL.US,D,20061101,000000,24.4111,24.4151,24.193,24.3322,3959040.9494135,0
+CL.US,D,20061102,000000,24.2917,24.3559,24.0675,24.1614,4385754.0048514,0
+CL.US,D,20061103,000000,24.1614,24.3174,24.0675,24.2028,3853280.2217194,0
+CL.US,D,20061106,000000,24.2522,24.4043,24.2146,24.347,4419154.9543787,0
+CL.US,D,20061107,000000,24.4043,24.7074,24.345,24.7074,5737439.7246733,0
+CL.US,D,20061108,000000,24.7074,24.736,24.5721,24.7074,6684515.2884063,0
+CL.US,D,20061109,000000,24.7815,24.7815,24.5267,24.7281,3604680.5830109,0
+CL.US,D,20061110,000000,24.7903,24.8417,24.6354,24.7983,2818866.5576491,0
+CL.US,D,20061113,000000,24.7538,24.7903,24.584,24.658,3650183.6927774,0
+CL.US,D,20061114,000000,24.7074,24.7518,24.4417,24.6057,5467254.6932167,0
+CL.US,D,20061115,000000,24.5237,24.6126,24.3589,24.4507,6673468.3960306,0
+CL.US,D,20061116,000000,24.5346,25.0135,24.4981,24.9533,5118419.7984681,0
+CL.US,D,20061117,000000,24.8861,25.0896,24.817,25.0896,5018968.3978276,0
+CL.US,D,20061120,000000,25.3976,25.4381,24.8635,25.0796,7521623.2312541,0
+CL.US,D,20061121,000000,25.0313,25.4984,25.0313,25.4016,7448492.7632177,0
+CL.US,D,20061122,000000,25.1804,25.3897,25.1182,25.369,4223173.8880174,0
+CL.US,D,20061124,000000,25.2001,25.2871,24.8969,25.0776,2563682.1284906,0
+CL.US,D,20061127,000000,24.9454,24.9809,24.6106,24.7124,5612211.2290898,0
+CL.US,D,20061128,000000,24.9276,24.9276,24.5198,24.74,4108728.9742102,0
+CL.US,D,20061129,000000,24.7074,24.7864,24.5198,24.7617,3296090.6879064,0
+CL.US,D,20061130,000000,24.8417,24.8861,24.6432,24.7281,4113733.901064,0
+CL.US,D,20061201,000000,24.7815,24.8595,24.577,24.8457,4142667.685,0
+CL.US,D,20061204,000000,24.8969,25.1804,24.8931,25.1804,3653082.1348363,0
+CL.US,D,20061205,000000,25.1942,25.2653,24.9009,24.9276,4097943.3669678,0
+CL.US,D,20061206,000000,24.9325,25.056,24.9009,25.0352,3470773.9777127,0
+CL.US,D,20061207,000000,24.973,25.1418,24.9089,24.9454,2159065.8960033,0
+CL.US,D,20061208,000000,24.9533,24.973,24.7281,24.9365,2359264.9956196,0
+CL.US,D,20061211,000000,24.9572,25.052,24.8861,25.0441,2773609.5420197,0
+CL.US,D,20061212,000000,25.0796,25.0826,24.9049,24.9681,4155821.0621705,0
+CL.US,D,20061213,000000,25.0796,25.137,24.7706,24.9207,3233472.3891824,0
+CL.US,D,20061214,000000,25.0046,25.0934,24.8931,24.973,4102947.2810884,0
+CL.US,D,20061215,000000,24.8802,24.9434,24.8209,24.8338,5750328.7785114,0
+CL.US,D,20061218,000000,24.7439,24.8595,24.7124,24.7785,3282405.6258718,0
+CL.US,D,20061219,000000,24.7479,24.8131,24.6432,24.7439,5390711.3147194,0
+CL.US,D,20061220,000000,24.7785,24.8773,24.7321,24.7706,5168408.3030211,0
+CL.US,D,20061221,000000,24.7657,24.8486,24.4853,24.5918,5087374.466072,0
+CL.US,D,20061222,000000,24.5237,24.6304,24.3885,24.5514,3310816.8395415,0
+CL.US,D,20061226,000000,24.577,24.7538,24.5316,24.7074,2515274.5002668,0
+CL.US,D,20061227,000000,24.8032,24.8299,24.6126,24.7232,2944091.0023003,0
+CL.US,D,20061228,000000,24.7943,25.0046,24.74,24.977,2369526.0071295,0
+CL.US,D,20061229,000000,24.9809,25.0382,24.7617,24.7983,3056946.9379137,0
+CL.US,D,20070103,000000,25.0678,25.1418,24.8683,24.9651,4103471.8768209,0
+CL.US,D,20070104,000000,24.8802,25.0728,24.7124,24.9997,3813559.8178079,0
+CL.US,D,20070105,000000,24.9947,25.047,24.8377,24.8821,4595947.767179,0
+CL.US,D,20070108,000000,24.8457,25.0283,24.7617,24.977,5326773.4247995,0
+CL.US,D,20070109,000000,25.1054,25.2051,24.8723,24.9651,5293624.6458078,0
+CL.US,D,20070110,000000,24.9167,25.1725,24.8595,25.1014,4014281.4876904,0
+CL.US,D,20070111,000000,25.1014,25.2574,25.0283,25.2001,3648086.3225802,0
+CL.US,D,20070112,000000,25.1972,25.4776,25.0728,25.4045,4323925.6379254,0
+CL.US,D,20070116,000000,25.7481,25.8587,25.3709,25.4134,3817511.5022643,0
+CL.US,D,20070117,000000,25.3205,25.4539,25.1725,25.2969,6781852.1023874,0
+CL.US,D,20070118,000000,25.2831,25.3976,25.1764,25.2703,3485767.4908794,0
+CL.US,D,20070119,000000,25.2969,25.4085,25.1804,25.4085,3395524.8720846,0
+CL.US,D,20070122,000000,25.4282,25.53,25.0352,25.2871,4734850.1847333,0
+CL.US,D,20070123,000000,25.1922,25.2939,25.056,25.207,3456034.6605477,0
+CL.US,D,20070124,000000,25.1418,25.2871,25.0866,25.2741,4077954.041545,0
+CL.US,D,20070125,000000,25.126,25.2149,25.0214,25.0866,6835261.6192658,0
+CL.US,D,20070126,000000,25.1054,25.1942,24.9454,25.1576,4266839.8999869,0
+CL.US,D,20070129,000000,25.1666,25.4914,25.1666,25.3561,8504999.1993064,0
+CL.US,D,20070130,000000,25.2871,25.6781,25.0866,25.6287,11350706.221626,0
+CL.US,D,20070131,000000,25.7373,26.0582,25.6247,25.9624,8563672.9027056,0
+CL.US,D,20070201,000000,25.9397,25.9466,25.7303,25.8884,6602698.6087906,0
+CL.US,D,20070202,000000,25.8103,25.8884,25.6583,25.7481,6235440.0739522,0
+CL.US,D,20070205,000000,25.6701,25.6939,25.4539,25.6543,4765896.5298625,0
+CL.US,D,20070206,000000,25.5576,25.7451,25.3927,25.4648,6738971.9712837,0
+CL.US,D,20070207,000000,25.526,25.6287,25.4223,25.4687,4297620.9090506,0
+CL.US,D,20070208,000000,25.526,25.6079,25.3799,25.4816,4122145.6619801,0
+CL.US,D,20070209,000000,25.5368,25.6208,25.3433,25.4381,4623313.8403158,0
+CL.US,D,20070212,000000,25.5338,25.5812,25.4174,25.4332,4002814.3110889,0
+CL.US,D,20070213,000000,25.4016,25.7057,25.4016,25.681,4866255.3393376,0
+CL.US,D,20070214,000000,25.6632,25.838,25.601,25.8103,4558285.2368747,0
+CL.US,D,20070215,000000,25.8834,25.8953,25.6939,25.8143,4029801.6220559,0
+CL.US,D,20070216,000000,26.1026,26.1787,25.9042,26.1372,5571434.5445816,0
+CL.US,D,20070220,000000,26.0187,26.2251,25.8627,26.1787,4378124.0738688,0
+CL.US,D,20070221,000000,26.0631,26.1224,26.0296,26.0374,3288196.4335913,0
+CL.US,D,20070222,000000,25.9239,26.0048,25.8271,25.9852,3942992.1683833,0
+CL.US,D,20070223,000000,25.92,26.0148,25.7481,25.9732,3460241.5537388,0
+CL.US,D,20070226,000000,26.0483,26.1372,25.8627,26.0266,3724818.0694294,0
+CL.US,D,20070227,000000,25.994,26.2281,25.3709,25.5971,11377800.882299,0
+CL.US,D,20070228,000000,25.5774,25.9348,25.4894,25.6247,7804430.9677502,0
+CL.US,D,20070301,000000,25.2228,25.5576,25.0382,25.442,6380775.3719952,0
+CL.US,D,20070302,000000,25.4174,25.4914,25.2831,25.3373,6433802.0757715,0
+CL.US,D,20070305,000000,25.2387,25.4944,25.1853,25.3177,5869793.8101684,0
+CL.US,D,20070306,000000,25.3927,25.4687,25.2001,25.3127,6017353.0700427,0
+CL.US,D,20070307,000000,25.3255,25.3255,25.0382,25.0382,6911293.5675605,0
+CL.US,D,20070308,000000,25.0135,25.2001,24.977,25.1764,4721963.1563613,0
+CL.US,D,20070309,000000,25.1764,25.3749,25.126,25.3295,4292627.1222607,0
+CL.US,D,20070312,000000,25.3295,25.3877,25.211,25.3177,3571266.4679537,0
+CL.US,D,20070313,000000,25.2445,25.2939,25.0026,25.0382,5638517.9834308,0
+CL.US,D,20070314,000000,25.0866,25.1458,24.658,24.8338,8479479.3385643,0
+CL.US,D,20070315,000000,24.8505,24.9434,24.7163,24.8071,5744019.4514578,0
+CL.US,D,20070316,000000,24.8683,24.8861,24.6522,24.7479,6344090.1291076,0
+CL.US,D,20070319,000000,24.7538,25.0164,24.7321,24.8505,4267893.1423843,0
+CL.US,D,20070320,000000,24.8209,25.052,24.8032,25.0164,4394958.7357648,0
+CL.US,D,20070321,000000,25.0599,25.4174,24.9049,25.3927,4089756.4327942,0
+CL.US,D,20070322,000000,25.7255,25.7255,25.0728,25.4894,4424952.8512297,0
+CL.US,D,20070323,000000,25.4687,25.5368,25.3709,25.5142,3636246.4602073,0
+CL.US,D,20070326,000000,25.5398,25.5398,25.1883,25.446,3614935.5181224,0
+CL.US,D,20070327,000000,25.3611,25.3877,25.1883,25.2653,3588366.4659152,0
+CL.US,D,20070328,000000,25.2149,25.4608,25.1182,25.4223,5111317.5014172,0
+CL.US,D,20070329,000000,25.4894,25.4984,25.3057,25.4045,4875598.8146822,0
+CL.US,D,20070330,000000,25.4381,25.6119,25.1922,25.3877,4616203.4414003,0
+CL.US,D,20070402,000000,25.3561,25.4776,25.0776,25.1102,6062865.2944068,0
+CL.US,D,20070403,000000,25.2574,25.3057,25.056,25.0934,5107104.5318276,0
+CL.US,D,20070404,000000,25.1725,25.2001,25.0896,25.1576,3657160.410927,0
+CL.US,D,20070405,000000,25.1804,25.3473,25.1054,25.3295,3126096.3522347,0
+CL.US,D,20070409,000000,25.3373,25.3709,25.2406,25.3561,4387322.7283837,0
+CL.US,D,20070410,000000,25.3373,25.4332,24.9997,25.0776,6091734.2634261,0
+CL.US,D,20070411,000000,25.0135,25.047,24.8635,25.0441,5081060.075353,0
+CL.US,D,20070412,000000,24.9947,25.2189,24.9009,25.2149,3952818.7174043,0
+CL.US,D,20070413,000000,25.1972,25.3177,25.1537,25.2406,4757481.7307472,0
+CL.US,D,20070416,000000,25.2278,25.2781,25.0776,25.1666,5930297.5222331,0
+CL.US,D,20070417,000000,25.129,25.3709,25.0796,25.3433,4843509.3544863,0
+CL.US,D,20070418,000000,25.4687,25.6672,25.2574,25.369,4072816.4466585,0
+CL.US,D,20070419,000000,25.6939,25.6939,25.2781,25.4687,5559662.5353246,0
+CL.US,D,20070420,000000,25.3651,25.5812,25.3057,25.5774,4938178.6295494,0
+CL.US,D,20070423,000000,25.6208,25.6208,25.4282,25.4914,2988812.2821333,0
+CL.US,D,20070424,000000,25.8103,25.8992,25.3927,25.8193,7077550.9181877,0
+CL.US,D,20070425,000000,26.076,26.2251,25.4984,25.6366,8656643.824403,0
+CL.US,D,20070426,000000,25.5398,25.6119,25.2831,25.3019,10224538.941014,0
+CL.US,D,20070427,000000,25.2406,25.5576,25.207,25.4855,6651919.4616732,0
+CL.US,D,20070430,000000,25.6583,25.7629,25.5418,25.7481,8249491.7082973,0
+CL.US,D,20070501,000000,25.7926,25.8884,25.5418,25.8844,6327813.4831356,0
+CL.US,D,20070502,000000,25.9426,26.1343,25.7481,25.8489,6211108.1491064,0
+CL.US,D,20070503,000000,25.8587,25.8923,25.517,25.6445,7886929.216725,0
+CL.US,D,20070504,000000,25.6583,25.92,25.5576,25.9042,7314182.0774228,0
+CL.US,D,20070507,000000,25.8193,25.9239,25.605,25.6287,8205887.4730454,0
+CL.US,D,20070508,000000,25.5616,25.7926,25.53,25.6583,6077067.8630425,0
+CL.US,D,20070509,000000,25.6208,25.8489,25.4816,25.7877,4336023.7472324,0
+CL.US,D,20070510,000000,25.7719,25.7955,25.5142,25.5142,5987888.6139757,0
+CL.US,D,20070511,000000,25.5842,25.6287,25.3373,25.4539,5016951.0335434,0
+CL.US,D,20070514,000000,25.4736,25.4776,25.137,25.1705,8152832.412743,0
+CL.US,D,20070515,000000,25.2387,25.4174,25.1883,25.2149,6267007.9766148,0
+CL.US,D,20070516,000000,25.2574,25.6672,25.211,25.6672,6541199.3801137,0
+CL.US,D,20070517,000000,25.7413,25.7629,25.4687,25.6247,5222069.9904351,0
+CL.US,D,20070518,000000,25.6543,25.6583,25.4687,25.5812,4679370.6414508,0
+CL.US,D,20070521,000000,25.5892,25.5892,25.289,25.4816,6626901.916536,0
+CL.US,D,20070522,000000,25.4816,25.4944,25.3325,25.45,4108206.4039439,0
+CL.US,D,20070523,000000,25.4568,25.5142,25.1853,25.4016,7609659.1046799,0
+CL.US,D,20070524,000000,25.4608,25.4736,25.2317,25.2535,6297267.4281452,0
+CL.US,D,20070525,000000,25.3611,25.4687,25.2871,25.3057,4950571.444181,0
+CL.US,D,20070529,000000,25.2574,25.4687,25.2189,25.4016,4094787.6907079,0
+CL.US,D,20070530,000000,25.3087,25.4381,25.2317,25.4381,7912987.8514628,0
+CL.US,D,20070531,000000,25.4381,25.517,25.2831,25.4539,7848628.6645837,0
+CL.US,D,20070601,000000,25.45,25.6326,25.3927,25.6247,4926943.3688219,0
+CL.US,D,20070604,000000,25.5062,25.6119,25.4174,25.5694,4013800.4394802,0
+CL.US,D,20070605,000000,25.6504,25.6781,25.4085,25.4282,6109026.6806717,0
+CL.US,D,20070606,000000,25.3373,25.4894,25.2001,25.2406,5736920.1926062,0
+CL.US,D,20070607,000000,25.1853,25.2741,25.0866,25.1705,6588083.8577938,0
+CL.US,D,20070608,000000,25.1725,25.3799,25.052,25.3502,5731336.9951668,0
+CL.US,D,20070611,000000,25.2871,25.5812,25.2228,25.5496,5506192.2544618,0
+CL.US,D,20070612,000000,25.4648,25.6859,25.4045,25.6543,7448745.9464862,0
+CL.US,D,20070613,000000,25.7175,25.7669,25.3651,25.6445,12903386.036528,0
+CL.US,D,20070614,000000,25.5694,25.6287,25.3473,25.4085,6419594.4434705,0
+CL.US,D,20070615,000000,25.4648,25.5496,25.2317,25.3295,8155111.0621604,0
+CL.US,D,20070618,000000,25.3611,25.3877,25.133,25.2317,4236925.7904349,0
+CL.US,D,20070619,000000,25.1576,25.1576,24.9207,24.9809,5027399.4006722,0
+CL.US,D,20070620,000000,25.3502,25.4855,25.2387,25.2387,10005626.559649,0
+CL.US,D,20070621,000000,25.2001,25.3177,25.0214,25.1942,7745767.3916817,0
+CL.US,D,20070622,000000,25.0796,25.1014,24.7321,24.8101,11725063.002584,0
+CL.US,D,20070625,000000,24.8486,25.1102,24.8259,24.8635,6361244.8146551,0
+CL.US,D,20070626,000000,24.9137,24.9167,24.5445,24.577,10439347.727962,0
+CL.US,D,20070627,000000,24.584,24.6679,24.4853,24.4941,7669110.5870802,0
+CL.US,D,20070628,000000,24.4575,24.8901,24.3885,24.8457,7289088.577305,0
+CL.US,D,20070629,000000,24.8486,25.0026,24.5001,24.6522,6059372.3780332,0
+CL.US,D,20070702,000000,24.7903,24.9207,24.655,24.7657,4807217.0520317,0
+CL.US,D,20070703,000000,24.8595,24.9809,24.817,24.9276,5130254.5971757,0
+CL.US,D,20070705,000000,25.0866,25.1418,24.973,25.1054,5891706.3156995,0
+CL.US,D,20070706,000000,25.1054,25.1142,24.9009,25.0896,4341081.336206,0
+CL.US,D,20070709,000000,25.126,25.207,25.056,25.1705,6075756.373711,0
+CL.US,D,20070710,000000,25.0728,25.1853,24.9651,25.0026,7091410.1703111,0
+CL.US,D,20070711,000000,24.8969,25.4648,24.8969,25.4243,5917388.2137335,0
+CL.US,D,20070712,000000,25.4687,25.989,25.4243,25.9762,7285907.5827182,0
+CL.US,D,20070713,000000,25.8419,26.1343,25.8222,26.0187,7355361.8296946,0
+CL.US,D,20070716,000000,26.0187,26.0483,25.8587,25.92,6426464.8246473,0
+CL.US,D,20070717,000000,26.0562,26.1343,25.8736,25.8736,6818680.1406385,0
+CL.US,D,20070718,000000,25.76,25.8953,25.5971,25.7521,8254716.3982282,0
+CL.US,D,20070719,000000,25.7926,26.076,25.7373,26.0374,5927641.1233789,0
+CL.US,D,20070720,000000,25.989,26.1303,25.6859,25.7255,8271654.3588978,0
+CL.US,D,20070723,000000,25.8143,26.2171,25.7758,26.1066,6359353.0292721,0
+CL.US,D,20070724,000000,25.9812,26.3662,25.838,25.9426,9979114.2204941,0
+CL.US,D,20070725,000000,26.4946,26.6704,25.8953,26.4778,14157744.056967,0
+CL.US,D,20070726,000000,26.1697,26.5677,26.0424,26.1481,16787225.478768,0
+CL.US,D,20070727,000000,26.1787,26.3386,25.9328,26.0187,11061103.046202,0
+CL.US,D,20070730,000000,26.1865,26.6704,25.5368,25.6208,8858383.2910253,0
+CL.US,D,20070731,000000,26.1303,26.1303,25.0826,25.0866,11975415.682244,0
+CL.US,D,20070801,000000,25.3749,25.6781,25.1458,25.5774,9423856.981387,0
+CL.US,D,20070802,000000,25.8518,25.8834,25.3295,25.5616,8929647.2920056,0
+CL.US,D,20070803,000000,25.8103,25.8103,25.137,25.1666,10485450.375709,0
+CL.US,D,20070806,000000,25.2653,25.7985,25.2406,25.7926,7025942.0407156,0
+CL.US,D,20070807,000000,25.8736,26.2784,25.446,26.1549,9848452.4119664,0
+CL.US,D,20070808,000000,26.1105,26.4552,25.6672,25.9852,7288017.1057122,0
+CL.US,D,20070809,000000,25.3433,25.7926,25.2653,25.2781,10920393.912843,0
+CL.US,D,20070810,000000,25.047,25.601,24.9681,25.45,9311235.9998469,0
+CL.US,D,20070813,000000,25.5812,25.5812,24.9207,25.2001,7912557.4399061,0
+CL.US,D,20070814,000000,25.126,25.1883,24.8505,24.9533,5824753.519417,0
+CL.US,D,20070815,000000,24.8259,25.2357,24.6057,24.6718,8468418.2679255,0
+CL.US,D,20070816,000000,24.5346,24.9454,24.2314,24.8773,13589010.378838,0
+CL.US,D,20070817,000000,25.1972,25.6119,24.6354,25.6079,8786135.9262298,0
+CL.US,D,20070820,000000,25.517,25.7985,25.1054,25.3177,6665321.9711801,0
+CL.US,D,20070821,000000,25.1182,25.3177,24.9089,25.2317,4513313.8119722,0
+CL.US,D,20070822,000000,25.4855,25.4914,25.126,25.3877,4315506.7878778,0
+CL.US,D,20070823,000000,25.5812,25.5812,25.211,25.3473,4082420.1944032,0
+CL.US,D,20070824,000000,25.4332,25.6583,25.2831,25.6445,3022742.8910584,0
+CL.US,D,20070827,000000,25.5448,25.6158,25.1458,25.1764,3630559.9639945,0
+CL.US,D,20070828,000000,25.1222,25.1804,24.8338,24.8377,10056366.512143,0
+CL.US,D,20070829,000000,24.9167,25.2871,24.9009,25.2703,4167923.2224097,0
+CL.US,D,20070830,000000,25.0283,25.1705,24.9483,25.0599,3961937.3660063,0
+CL.US,D,20070831,000000,25.1942,25.3799,25.0254,25.207,4494924.604807,0
+CL.US,D,20070904,000000,25.1853,25.2357,24.8802,25.0441,4641464.0424755,0
+CL.US,D,20070905,000000,24.8969,25.0728,24.7074,24.8486,5498299.0128798,0
+CL.US,D,20070906,000000,24.736,25.137,24.736,25.0866,3230056.4405224,0
+CL.US,D,20070907,000000,25.0866,25.1764,24.7864,24.8723,6212556.3574028,0
+CL.US,D,20070910,000000,24.8259,25.4894,24.8209,25.3502,8495274.9363259,0
+CL.US,D,20070911,000000,25.4243,25.7175,25.2445,25.5842,6124687.5849345,0
+CL.US,D,20070912,000000,25.5496,25.997,25.3877,25.9042,6077067.8630425,0
+CL.US,D,20070913,000000,26.0048,26.2665,25.5694,25.6958,7279855.4898656,0
+CL.US,D,20070914,000000,25.6158,25.9397,25.5694,25.8587,5745593.2386554,0
+CL.US,D,20070917,000000,25.681,26.1026,25.6751,25.9397,5913700.8526095,0
+CL.US,D,20070918,000000,26.001,26.385,25.9426,26.2695,6708713.5324864,0
+CL.US,D,20070919,000000,26.4008,26.6269,26.0374,26.5677,6824911.4872453,0
+CL.US,D,20070920,000000,26.5371,26.7869,26.5085,26.5707,4718737.6015193,0
+CL.US,D,20070921,000000,26.7889,26.7889,26.4946,26.5529,6739761.9030817,0
+CL.US,D,20070924,000000,26.4374,26.5825,26.2695,26.4828,6278906.577506,0
+CL.US,D,20070925,000000,26.4098,26.9538,26.3208,26.8738,8269548.8868361,0
+CL.US,D,20070926,000000,26.9903,27.324,26.856,27.2244,6592435.5718145,0
+CL.US,D,20070927,000000,27.2362,27.3369,27.0397,27.2076,5810309.9203097,0
+CL.US,D,20070928,000000,27.1395,27.176,26.9538,27.1098,4976041.6810025,0
+CL.US,D,20071001,000000,27.257,27.2984,27.0367,27.1987,9490224.4179526,0
+CL.US,D,20071002,000000,27.2944,27.5186,27.1285,27.488,5226804.5175579,0
+CL.US,D,20071003,000000,27.3488,27.4277,27.0605,27.1315,4845873.073482,0
+CL.US,D,20071004,000000,27.1315,27.5591,27.1315,27.2628,5488044.0777683,0
+CL.US,D,20071005,000000,27.2896,27.488,27.1552,27.4189,6269635.0062098,0
+CL.US,D,20071008,000000,27.4347,27.5225,27.3389,27.3685,5188393.5775117,0
+CL.US,D,20071009,000000,27.4841,27.7467,27.3725,27.6964,7082283.4198445,0
+CL.US,D,20071010,000000,27.6964,27.7872,27.3685,27.6638,10335757.287246,0
+CL.US,D,20071011,000000,27.7674,28.0074,27.6638,27.9797,12405113.262052,0
+CL.US,D,20071012,000000,27.9393,28.3165,27.8069,28.2572,7063449.6228596,0
+CL.US,D,20071015,000000,28.2987,28.3283,27.8672,28.0015,6569550.842532,0
+CL.US,D,20071016,000000,27.9935,28.0341,27.6855,27.8583,5893969.7741208,0
+CL.US,D,20071017,000000,27.879,27.9757,27.6223,27.6924,6392499.7827976,0
+CL.US,D,20071018,000000,27.6272,27.7467,27.488,27.6964,4413634.5463901,0
+CL.US,D,20071019,000000,27.5818,27.8227,27.3063,27.3063,6863934.1180686,0
+CL.US,D,20071022,000000,27.1029,27.7042,27.0911,27.6716,4824824.4292633,0
+CL.US,D,20071023,000000,27.7596,27.9067,27.5611,27.8306,5250484.2423039,0
+CL.US,D,20071024,000000,27.6272,28.0558,27.6055,28.0241,8486586.6992805,0
+CL.US,D,20071025,000000,28.0666,28.0874,27.8227,28.0103,6989683.1584524,0
+CL.US,D,20071026,000000,28.2306,28.2927,27.8583,28.111,4936101.5140137,0
+CL.US,D,20071029,000000,28.1348,28.3935,27.9807,28.2266,6758964.3349057,0
+CL.US,D,20071030,000000,28.1298,29.0352,27.8642,28.6106,15940604.934152,0
+CL.US,D,20071031,000000,28.6512,28.9879,28.4123,28.9879,8639964.1106673,0
+CL.US,D,20071101,000000,28.7479,28.8813,28.2918,28.3283,7847818.4781242,0
+CL.US,D,20071102,000000,28.8279,28.9365,28.0716,28.4003,8264282.6748491,0
+CL.US,D,20071105,000000,28.4161,28.7775,28.1555,28.6502,7132355.9812426,0
+CL.US,D,20071106,000000,28.6749,28.8309,28.5288,28.7065,6251156.6785341,0
+CL.US,D,20071107,000000,28.6768,28.8842,28.2987,28.6344,8768499.1797388,0
+CL.US,D,20071108,000000,28.9168,28.9168,28.3066,28.8961,9285040.6461441,0
+CL.US,D,20071109,000000,28.6719,29.3079,28.5288,29.0846,9054043.321002,0
+CL.US,D,20071112,000000,29.0846,29.4904,28.9593,29.1844,9068862.6440798,0
+CL.US,D,20071113,000000,29.371,29.4964,28.8694,29.4599,7254890.6068483,0
+CL.US,D,20071114,000000,29.6495,30.0375,29.2891,29.6939,10704326.298683,0
+CL.US,D,20071115,000000,29.6367,29.9012,29.4964,29.6119,6272356.2199808,0
+CL.US,D,20071116,000000,29.7699,30.0494,29.6119,29.9516,9306163.2198771,0
+CL.US,D,20071119,000000,29.9754,29.9754,29.3848,29.455,10621583.981038,0
+CL.US,D,20071120,000000,29.446,30.1837,29.446,29.9802,12587931.836645,0
+CL.US,D,20071121,000000,29.7561,30.3822,29.6238,29.6593,10553265.007837,0
+CL.US,D,20071123,000000,29.7976,30.1273,29.7976,30.0296,3567697.5965995,0
+CL.US,D,20071126,000000,30.0296,30.3042,29.7343,29.7343,7251587.0715595,0
+CL.US,D,20071127,000000,29.915,30.1431,29.7373,30.0849,8478253.9315443,0
+CL.US,D,20071128,000000,29.995,30.4088,28.9701,30.31,10027749.71366,0
+CL.US,D,20071129,000000,30.4088,30.4769,30.0296,30.4651,6643965.4561068,0
+CL.US,D,20071130,000000,30.789,30.789,30.1589,30.4394,16166210.468406,0
+CL.US,D,20071203,000000,30.4088,30.6319,30.1629,30.4286,7784757.6150467,0
+CL.US,D,20071204,000000,30.3071,30.4582,29.9112,30.0454,12763612.66853,0
+CL.US,D,20071205,000000,30.3436,30.4038,30.0296,30.1125,8192700.6756834,0
+CL.US,D,20071206,000000,30.0997,30.2992,30.0257,30.2123,6210073.1359043,0
+CL.US,D,20071207,000000,30.314,30.5145,30.2903,30.3387,5521973.6739604,0
+CL.US,D,20071210,000000,30.3594,30.4503,29.9754,29.9754,6056597.4894093,0
+CL.US,D,20071211,000000,29.9605,30.2577,29.8193,30.0494,7727096.6447219,0
+CL.US,D,20071212,000000,30.5056,30.5303,30.0178,30.3348,7286006.8305596,0
+CL.US,D,20071213,000000,30.2439,30.6912,30.2301,30.5579,5253166.972218,0
+CL.US,D,20071214,000000,30.5381,30.8916,30.4463,30.6517,6742536.7917056,0
+CL.US,D,20071217,000000,30.5797,30.7514,30.0079,30.0533,8331879.569367,0
+CL.US,D,20071218,000000,30.2083,30.2083,29.5428,29.5744,8766510.1719807,0
+CL.US,D,20071219,000000,29.7245,29.7265,29.455,29.6327,7397531.0221801,0
+CL.US,D,20071220,000000,29.6327,29.842,29.6327,29.7897,4266174.534357,0
+CL.US,D,20071221,000000,29.8233,30.1847,29.7699,29.925,7296316.4532571,0
+CL.US,D,20071224,000000,30.0296,30.1511,29.7561,29.8233,2079409.3760353,0
+CL.US,D,20071226,000000,29.6495,30.0948,29.6495,30.0257,2311222.9640355,0
+CL.US,D,20071227,000000,29.9012,30.1245,29.7788,29.842,2819915.7491142,0
+CL.US,D,20071228,000000,29.7245,30.0642,29.7245,29.9299,2415965.8949898,0
+CL.US,D,20071231,000000,29.8104,30.0819,29.6297,29.6327,3041689.1014145,0
+CL.US,D,20080102,000000,29.6495,29.7818,29.215,29.3987,5461198.5494317,0
+CL.US,D,20080103,000000,29.4372,29.8499,29.3987,29.607,4308731.60361,0
+CL.US,D,20080104,000000,29.4194,30.1245,29.4194,29.9438,8820742.0281155,0
+CL.US,D,20080107,000000,30.1077,30.4503,30.1077,30.398,8000405.957713,0
+CL.US,D,20080108,000000,30.4088,31.0191,30.1273,30.4,11331000.461465,0
+CL.US,D,20080109,000000,30.3545,31.1622,30.3545,30.781,10126610.690918,0
+CL.US,D,20080110,000000,30.6103,31.0329,30.6103,30.7514,7066704.5469607,0
+CL.US,D,20080111,000000,30.5313,30.5845,30.0948,30.1847,11610500.61174,0
+CL.US,D,20080114,000000,30.387,30.4463,30.1551,30.1709,6270586.9752998,0
+CL.US,D,20080115,000000,29.8548,30.4286,29.7739,29.8934,10529643.008877,0
+CL.US,D,20080116,000000,29.7343,30.387,29.7343,29.919,9202104.8964812,0
+CL.US,D,20080117,000000,29.9438,30.1363,29.3236,29.3779,11056273.322169,0
+CL.US,D,20080118,000000,29.5162,29.6041,28.7618,29.2713,17494584.085588,0
+CL.US,D,20080122,000000,27.798,29.0916,27.3685,28.4912,16436758.058303,0
+CL.US,D,20080123,000000,27.8346,28.7065,27.7496,28.6512,13552383.874469,0
+CL.US,D,20080124,000000,28.7016,28.8349,28.2572,28.3036,10057045.043303,0
+CL.US,D,20080125,000000,28.5514,28.6936,27.9235,28.0321,9865638.4922392,0
+CL.US,D,20080128,000000,27.7931,28.3845,27.7931,28.2513,7515058.6954658,0
+CL.US,D,20080129,000000,28.3935,28.5021,28.039,28.1436,6301173.5396132,0
+CL.US,D,20080130,000000,28.2374,28.5021,27.7546,27.9393,7847053.8646531,0
+CL.US,D,20080131,000000,28.4645,29.3493,28.1762,29.0817,15623937.480046,0
+CL.US,D,20080201,000000,29.2199,29.2377,28.5633,28.667,10621624.49036,0
+CL.US,D,20080204,000000,28.6749,28.8447,28.3204,28.3845,7071302.3551186,0
+CL.US,D,20080205,000000,28.512,28.593,28.0844,28.4626,10397446.909741,0
+CL.US,D,20080206,000000,28.6502,28.8349,28.2464,28.3036,6805472.075882,0
+CL.US,D,20080207,000000,28.188,28.8101,28.188,28.744,8869182.0637977,0
+CL.US,D,20080208,000000,28.6472,28.7124,28.2158,28.2513,5646291.72251,0
+CL.US,D,20080211,000000,28.2987,28.744,28.2542,28.7401,5474046.0812137,0
+CL.US,D,20080212,000000,28.8575,29.1617,28.6472,29.1617,6130454.0870602,0
+CL.US,D,20080213,000000,29.3246,29.3246,28.9918,29.3117,6991551.6509746,0
+CL.US,D,20080214,000000,29.4194,29.455,28.9365,28.9701,5695382.9455591,0
+CL.US,D,20080215,000000,28.9168,29.0352,28.5544,28.6344,6837804.5920156,0
+CL.US,D,20080219,000000,28.9,28.9593,28.3362,28.4794,7216713.608142,0
+CL.US,D,20080220,000000,28.2918,28.9,28.2661,28.8961,7234791.9062535,0
+CL.US,D,20080221,000000,28.9415,28.977,28.5514,28.5722,5417936.6179589,0
+CL.US,D,20080222,000000,28.6374,29.0402,28.6018,28.9593,5464219.5321927,0
+CL.US,D,20080225,000000,29.0284,29.3246,28.9365,29.3197,5065845.7863761,0
+CL.US,D,20080226,000000,29.133,29.3848,28.9563,29.2633,6853681.2084233,0
+CL.US,D,20080227,000000,29.1429,29.534,29.1429,29.451,7099692.3013936,0
+CL.US,D,20080228,000000,29.2989,29.5211,29.2337,29.3523,5906965.1649316,0
+CL.US,D,20080229,000000,29.0886,29.4934,28.8872,28.9247,5142491.4509138,0
+CL.US,D,20080303,000000,28.9494,29.215,28.8842,29.2081,4310318.5563376,0
+CL.US,D,20080304,000000,28.8872,29.3039,28.8872,29.2466,7849513.7932909,0
+CL.US,D,20080305,000000,29.448,29.448,28.8447,29.1291,6099582.9447527,0
+CL.US,D,20080306,000000,29.0432,29.1182,28.7479,28.7775,8172135.1051413,0
+CL.US,D,20080307,000000,28.6768,28.8081,28.3401,28.4675,7072086.2105182,0
+CL.US,D,20080310,000000,28.4399,28.8842,28.4399,28.581,7384721.9742549,0
+CL.US,D,20080311,000000,28.9198,29.051,28.586,29.0472,6730701.992998,0
+CL.US,D,20080312,000000,29.1567,29.3117,29.0047,29.051,4681391.0439342,0
+CL.US,D,20080313,000000,28.7094,29.448,28.7094,29.3157,7003920.1600125,0
+CL.US,D,20080314,000000,29.534,29.534,28.6749,28.9918,10035980.195355,0
+CL.US,D,20080317,000000,28.3687,29.2891,28.3687,29.139,9209697.35634,0
+CL.US,D,20080318,000000,29.2921,29.5072,29.0432,29.5004,7113487.7513333,0
+CL.US,D,20080319,000000,29.6851,29.7699,29.374,29.374,6554306.1715628,0
+CL.US,D,20080320,000000,29.4144,29.5162,29.2121,29.4599,7462016.8006934,0
+CL.US,D,20080324,000000,29.5162,29.6159,29.3197,29.5044,5507354.8720312,0
+CL.US,D,20080325,000000,29.5744,29.8104,29.3117,29.6811,6106340.9125583,0
+CL.US,D,20080326,000000,29.6731,29.7265,29.3848,29.4816,5605580.8656516,0
+CL.US,D,20080327,000000,29.6041,29.6731,29.3552,29.534,6002868.9616125,0
+CL.US,D,20080328,000000,29.7453,29.839,29.6119,29.6939,4693386.8672006,0
+CL.US,D,20080331,000000,29.6267,29.7157,29.2851,29.6159,6373675.1004104,0
+CL.US,D,20080401,000000,29.7631,29.8282,29.5102,29.7976,7498752.6802347,0
+CL.US,D,20080402,000000,29.7739,29.9328,29.534,29.5586,8485867.6587977,0
+CL.US,D,20080403,000000,29.5586,29.7027,29.4904,29.6119,5144914.9211609,0
+CL.US,D,20080404,000000,29.6011,30.1837,29.5586,29.9882,7062777.1680982,0
+CL.US,D,20080407,000000,30.1481,30.1481,29.5675,29.7818,6799183.0034898,0
+CL.US,D,20080408,000000,29.6525,29.8706,29.5932,29.8005,4444389.2243938,0
+CL.US,D,20080409,000000,29.839,30.0109,29.6851,29.8934,4862806.9832192,0
+CL.US,D,20080410,000000,29.8351,30.1273,29.7927,29.925,6690234.1920775,0
+CL.US,D,20080411,000000,29.925,30.0257,29.5962,29.6495,4989057.3264749,0
+CL.US,D,20080414,000000,29.6495,29.8835,29.6267,29.8075,4297171.2555656,0
+CL.US,D,20080415,000000,29.8835,29.8894,29.5379,29.766,4920455.8007471,0
+CL.US,D,20080416,000000,29.9605,29.9605,29.6673,29.7601,7890253.0066752,0
+CL.US,D,20080417,000000,29.7699,29.8983,29.5102,29.534,5703200.2321605,0
+CL.US,D,20080418,000000,29.9674,29.9674,29.3443,29.4273,8818774.2877519,0
+CL.US,D,20080421,000000,29.4144,29.526,29.3621,29.446,6725817.5813801,0
+CL.US,D,20080422,000000,29.374,29.3848,28.8872,29.0946,5729394.5731301,0
+CL.US,D,20080423,000000,29.2633,29.2633,28.8733,29.0432,5915568.3323988,0
+CL.US,D,20080424,000000,29.0254,29.3246,28.8279,29.0432,7284911.053373,0
+CL.US,D,20080425,000000,29.2743,29.2743,28.8279,28.9296,6816411.6185517,0
+CL.US,D,20080428,000000,28.8733,29.0846,28.8279,28.9,8120992.0848834,0
+CL.US,D,20080429,000000,28.8872,29.2989,28.8081,28.8081,7814766.9215077,0
+CL.US,D,20080430,000000,27.9896,28.2029,26.7612,26.8738,32901258.926447,0
+CL.US,D,20080501,000000,27.324,27.8346,27.1167,27.6588,19488581.579594,0
+CL.US,D,20080502,000000,27.8642,28.111,27.5591,28.0074,16198806.295139,0
+CL.US,D,20080505,000000,28.0212,28.0212,27.7625,27.8375,6980616.1592371,0
+CL.US,D,20080506,000000,27.7724,27.9619,27.5887,27.8879,6964793.2176825,0
+CL.US,D,20080507,000000,27.7724,27.9441,27.4455,27.4535,5358226.8886246,0
+CL.US,D,20080508,000000,27.4011,27.5186,27.1256,27.253,9825345.8941405,0
+CL.US,D,20080509,000000,27.0911,27.2273,27.0229,27.0683,9867634.5891289,0
+CL.US,D,20080512,000000,27.0841,27.2115,26.8926,26.9459,8295075.8367097,0
+CL.US,D,20080513,000000,27.0081,27.174,26.8758,26.9163,12265296.346532,0
+CL.US,D,20080514,000000,26.9864,27.2786,26.9163,27.2154,10958008.844693,0
+CL.US,D,20080515,000000,27.2826,27.4841,27.0911,27.4841,11881363.161623,0
+CL.US,D,20080516,000000,27.5225,27.6924,27.3685,27.5591,8799933.4016355,0
+CL.US,D,20080519,000000,27.5591,27.6549,27.3202,27.4011,11170967.368313,0
+CL.US,D,20080520,000000,27.3202,27.5986,27.1957,27.2826,9592818.3293229,0
+CL.US,D,20080521,000000,27.2826,27.5927,27.1315,27.1898,13971485.228119,0
+CL.US,D,20080522,000000,27.176,27.4535,27.0437,27.4238,11537508.888134,0
+CL.US,D,20080523,000000,27.324,27.5473,27.2678,27.4209,6688343.4194276,0
+CL.US,D,20080527,000000,27.4495,27.7042,27.4209,27.5403,8807714.2298462,0
+CL.US,D,20080528,000000,27.647,27.7408,27.4751,27.6924,7000241.9134862,0
+CL.US,D,20080529,000000,27.6964,27.9797,27.5591,27.9393,6657990.7964544,0
+CL.US,D,20080530,000000,27.9669,28.3204,27.8879,28.2661,16836713.693182,0
+CL.US,D,20080602,000000,28.1298,28.2345,27.6322,27.8119,10459872.789181,0
+CL.US,D,20080603,000000,27.8514,28.0844,27.7428,27.879,10770029.382352,0
+CL.US,D,20080604,000000,27.8514,28.3491,27.6756,28.3165,8925062.6493778,0
+CL.US,D,20080605,000000,28.4043,28.5672,28.1002,28.5248,11409462.969138,0
+CL.US,D,20080606,000000,28.3441,28.3441,27.6055,27.6322,9819754.5948368,0
+CL.US,D,20080609,000000,27.7428,27.7625,27.4663,27.7082,6665248.0416656,0
+CL.US,D,20080610,000000,27.7082,28.507,27.4791,28.2542,8853502.9303397,0
+CL.US,D,20080611,000000,28.1298,28.3401,27.9571,28.0518,6709860.9590597,0
+CL.US,D,20080612,000000,28.0518,28.2918,27.7724,27.879,6089599.4221052,0
+CL.US,D,20080613,000000,27.9155,27.9619,27.4455,27.8603,6457170.8914635,0
+CL.US,D,20080616,000000,27.7378,27.7496,27.3685,27.6884,5620393.099598,0
+CL.US,D,20080617,000000,27.7724,27.8119,27.488,27.5186,6151295.1209984,0
+CL.US,D,20080618,000000,27.3794,27.7082,27.1957,27.2608,6478018.0018004,0
+CL.US,D,20080619,000000,27.1928,27.4277,27.0763,27.1987,9119635.0040325,0
+CL.US,D,20080620,000000,27.176,27.176,26.2823,26.4581,14215638.968632,0
+CL.US,D,20080623,000000,26.5253,26.5253,26.1175,26.1669,12120851.240861,0
+CL.US,D,20080624,000000,26.076,26.1639,25.9328,26.0148,12273037.678153,0
+CL.US,D,20080625,000000,26.0582,26.6585,25.9516,26.4868,9544393.4846368,0
+CL.US,D,20080626,000000,26.231,26.6389,26.1026,26.307,11569082.867195,0
+CL.US,D,20080627,000000,26.2873,26.4512,25.8518,25.9288,8968330.657249,0
+CL.US,D,20080630,000000,26.0187,26.7336,25.9288,26.2665,10809631.296494,0
+CL.US,D,20080701,000000,26.0128,26.385,25.8548,26.382,8087119.2017435,0
+CL.US,D,20080702,000000,26.4897,26.5035,26.1915,26.2369,7155885.8214936,0
+CL.US,D,20080703,000000,26.4058,26.8254,26.3208,26.7405,5025117.7130555,0
+CL.US,D,20080707,000000,26.8037,27.0801,26.0918,26.4404,11388777.896093,0
+CL.US,D,20080708,000000,26.4552,26.6389,26.3208,26.5637,9641850.8138537,0
+CL.US,D,20080709,000000,26.6349,26.9696,26.4512,26.7247,6433669.4077387,0
+CL.US,D,20080710,000000,26.7543,26.9054,26.3386,26.5608,6842954.339699,0
+CL.US,D,20080711,000000,26.3258,26.546,26.0829,26.3001,7316657.1970567,0
+CL.US,D,20080714,000000,26.3514,26.6269,26.0454,26.2133,7104922.0549899,0
+CL.US,D,20080715,000000,25.6079,26.5411,25.1705,26.2537,24717607.020784,0
+CL.US,D,20080716,000000,26.2349,26.4166,25.994,26.2873,11478666.058312,0
+CL.US,D,20080717,000000,26.3564,26.6349,25.8489,26.4946,9349132.4714915,0
+CL.US,D,20080718,000000,26.5529,26.5529,26.1135,26.1669,8414010.1962357,0
+CL.US,D,20080721,000000,26.1175,26.2349,25.9071,26.071,4594661.5961745,0
+CL.US,D,20080722,000000,25.9714,26.6704,25.9348,26.6437,8605679.0451662,0
+CL.US,D,20080723,000000,26.7464,26.8372,26.5707,26.6507,7619426.9151825,0
+CL.US,D,20080724,000000,26.5529,26.8037,26.4206,26.6033,6953083.9978761,0
+CL.US,D,20080725,000000,26.7188,26.9054,26.2063,26.3031,6840227.0495297,0
+CL.US,D,20080728,000000,26.3475,26.4828,26.0582,26.0582,5886562.6444146,0
+CL.US,D,20080729,000000,27.0643,28.3707,27.0643,28.1852,18025024.300707,0
+CL.US,D,20080730,000000,28.3935,28.6374,28.1684,28.4952,11677743.049682,0
+CL.US,D,20080731,000000,28.3569,28.5722,28.0479,28.2306,8825578.8412789,0
+CL.US,D,20080801,000000,28.3817,28.4626,28.0439,28.2957,8033012.9245099,0
+CL.US,D,20080804,000000,28.3165,28.6236,28.2108,28.4754,7627119.6356157,0
+CL.US,D,20080805,000000,28.5514,28.9622,28.507,28.8249,12105568.086035,0
+CL.US,D,20080806,000000,28.7805,28.98,28.271,28.9365,8699698.1455955,0
+CL.US,D,20080807,000000,28.9563,29.0817,28.581,28.8023,7996092.7275491,0
+CL.US,D,20080808,000000,28.8081,29.8706,28.5584,29.7531,12277971.713691,0
+CL.US,D,20080811,000000,29.7265,29.7818,29.3523,29.5932,7636291.9590707,0
+CL.US,D,20080812,000000,29.4599,29.8104,29.4026,29.6267,5379662.3968776,0
+CL.US,D,20080813,000000,29.6811,29.8075,29.1567,29.4144,4827226.6321158,0
+CL.US,D,20080814,000000,29.1666,29.6041,29.0985,29.4628,5956083.7317738,0
+CL.US,D,20080815,000000,29.5715,30.0138,29.2743,29.8075,7618105.2985205,0
+CL.US,D,20080818,000000,29.8144,29.842,29.3157,29.5547,6412136.6771105,0
+CL.US,D,20080819,000000,29.4904,29.7976,29.2891,29.3947,6136989.2535894,0
+CL.US,D,20080820,000000,29.3285,29.4599,28.9247,29.0768,8929675.6485317,0
+CL.US,D,20080821,000000,28.982,29.0472,28.7618,28.983,5561904.7263514,0
+CL.US,D,20080822,000000,29.0432,29.4095,29.0214,29.3661,4157667.2745651,0
+CL.US,D,20080825,000000,29.1953,29.3493,28.8211,28.8813,4031514.1536847,0
+CL.US,D,20080826,000000,28.9247,29.0017,28.6265,28.8309,4395727.4001683,0
+CL.US,D,20080827,000000,28.7707,29.0176,28.6106,28.977,3129720.9239079,0
+CL.US,D,20080828,000000,29.0916,29.2713,28.8279,29.1953,4208157.08199,0
+CL.US,D,20080829,000000,29.0846,29.3039,28.9,28.9,4039260.5489709,0
+CL.US,D,20080902,000000,29.1104,29.4904,29.0324,29.1617,5369259.6027372,0
+CL.US,D,20080903,000000,28.9168,29.4668,28.9168,29.2921,7771930.3379261,0
+CL.US,D,20080904,000000,29.2121,29.526,29.0017,29.059,8656795.7343641,0
+CL.US,D,20080905,000000,29.0678,29.3493,28.8211,29.2959,8026316.7334219,0
+CL.US,D,20080908,000000,29.4904,30.1787,29.3848,30.1245,10325925.67456,0
+CL.US,D,20080909,000000,30.1709,30.239,29.8657,29.8746,9458662.5916884,0
+CL.US,D,20080910,000000,29.9556,30.2083,29.6731,29.7265,8224550.1181406,0
+CL.US,D,20080911,000000,29.5902,30.2251,29.3621,30.2251,9988897.221993,0
+CL.US,D,20080912,000000,30.0079,30.4038,30.0079,30.4038,9068629.7154727,0
+CL.US,D,20080915,000000,29.6327,30.5965,29.6327,29.7195,11300007.791188,0
+CL.US,D,20080916,000000,29.3947,30.0346,29.3523,29.839,12818311.394612,0
+CL.US,D,20080917,000000,29.4066,29.6771,28.8961,29.0254,13602417.95201,0
+CL.US,D,20080918,000000,29.133,29.5102,28.3323,29.2229,16277399.445379,0
+CL.US,D,20080919,000000,29.2921,29.7027,28.4645,28.7805,14977144.362008,0
+CL.US,D,20080922,000000,28.5327,28.8842,27.8405,27.9393,6735445.6347186,0
+CL.US,D,20080923,000000,27.9373,28.5475,27.7596,27.9985,7983901.4467993,0
+CL.US,D,20080924,000000,28.1406,28.512,27.7022,28.4399,6505184.5665215,0
+CL.US,D,20080925,000000,28.6502,29.1104,28.4833,28.8872,8396240.7817121,0
+CL.US,D,20080926,000000,28.6018,29.3947,28.6018,29.2921,7204048.3683134,0
+CL.US,D,20080929,000000,29.0402,29.5162,28.201,28.3817,11603287.926784,0
+CL.US,D,20080930,000000,28.5722,28.7243,28.1852,28.6432,10125654.670896,0
+CL.US,D,20081001,000000,28.4794,29.0284,28.4645,29.0096,6454302.8313969,0
+CL.US,D,20081002,000000,28.8872,29.448,28.3845,29.1775,14054260.965956,0
+CL.US,D,20081003,000000,29.5102,29.5102,28.6502,28.6976,10675684.181872,0
+CL.US,D,20081006,000000,28.2987,28.59,27.0289,27.6055,14790015.595451,0
+CL.US,D,20081007,000000,28.0874,28.2187,27.1395,27.2362,15319464.344889,0
+CL.US,D,20081008,000000,26.3584,27.1167,25.7215,25.7955,22340337.656568,0
+CL.US,D,20081009,000000,25.8785,25.9674,24.1495,24.1495,14478171.788978,0
+CL.US,D,20081010,000000,23.2638,24.4073,21.8231,23.0939,26573446.456045,0
+CL.US,D,20081013,000000,23.8533,25.5812,23.639,25.517,14636318.160412,0
+CL.US,D,20081014,000000,26.1343,26.2281,23.8108,24.3292,17751772.713501,0
+CL.US,D,20081015,000000,23.9253,24.0429,22.8076,23.0238,12326997.10909,0
+CL.US,D,20081016,000000,23.1739,23.9461,22.2221,23.797,16064302.177327,0
+CL.US,D,20081017,000000,23.0426,24.4575,23.0426,23.639,10501988.306813,0
+CL.US,D,20081020,000000,24.183,24.5603,23.6933,24.5603,8678540.1262048,0
+CL.US,D,20081021,000000,24.2266,24.6985,23.7634,23.9017,7018623.0187868,0
+CL.US,D,20081022,000000,23.4534,23.6528,21.9792,22.3573,14004481.084417,0
+CL.US,D,20081023,000000,22.4768,22.8856,21.2376,22.1559,14633069.312709,0
+CL.US,D,20081024,000000,20.9087,21.8853,20.7587,21.2623,10677208.345149,0
+CL.US,D,20081027,000000,20.8761,21.8191,20.6648,20.8199,9945916.8303148,0
+CL.US,D,20081028,000000,21.1823,22.851,21.1072,22.778,16391190.13362,0
+CL.US,D,20081029,000000,22.8944,24.0093,22.5252,22.8076,15951357.121203,0
+CL.US,D,20081030,000000,24.3322,24.8969,23.7852,24.4151,16978610.762437,0
+CL.US,D,20081031,000000,24.3381,25.4539,23.5057,23.8572,18925930.37631,0
+CL.US,D,20081103,000000,24.5474,24.5474,24.0043,24.1495,10083997.921346,0
+CL.US,D,20081104,000000,24.7617,25.2871,24.4704,25.1458,9510676.5623903,0
+CL.US,D,20081105,000000,24.8802,25.0352,24.0171,24.2146,10395251.304436,0
+CL.US,D,20081106,000000,24.0468,24.5316,23.2075,23.4148,11626967.651529,0
+CL.US,D,20081107,000000,23.6193,23.953,23.3674,23.953,8389148.6119919,0
+CL.US,D,20081110,000000,24.4043,24.5316,23.7634,24.1584,6288047.5062358,0
+CL.US,D,20081111,000000,24.0231,24.3795,23.2193,23.5333,9244335.8656843,0
+CL.US,D,20081112,000000,23.0969,23.2786,22.5815,22.619,9254678.9085732,0
+CL.US,D,20081113,000000,22.7908,24.2108,22.2773,24.2108,11665108.191846,0
+CL.US,D,20081114,000000,23.7052,24.7074,23.483,23.5897,10959734.541851,0
+CL.US,D,20081117,000000,23.3418,24.4911,23.3418,23.5975,9129190.1405896,0
+CL.US,D,20081118,000000,23.5975,24.4003,23.1867,24.345,12675784.405384,0
+CL.US,D,20081119,000000,24.3292,24.7903,23.9441,23.9441,13102895.464921,0
+CL.US,D,20081120,000000,23.6884,24.3707,22.8204,22.9952,16324292.024923,0
+CL.US,D,20081121,000000,23.4889,23.9461,22.5212,23.8128,17332282.470349,0
+CL.US,D,20081124,000000,23.8799,24.6798,23.6933,24.2868,13738226.470023,0
+CL.US,D,20081125,000000,24.3795,24.7815,23.4672,23.8493,12287037.700173,0
+CL.US,D,20081126,000000,23.4148,24.1614,23.1867,24.1337,8533371.9291192,0
+CL.US,D,20081128,000000,24.0675,24.8299,24.0675,24.736,4854484.3428137,0
+CL.US,D,20081201,000000,24.1682,24.3707,23.2954,23.3496,9380546.4387267,0
+CL.US,D,20081202,000000,23.7417,23.8661,22.9715,23.8128,9469398.5750103,0
+CL.US,D,20081203,000000,23.3378,24.2314,22.9064,24.191,8275418.6877354,0
+CL.US,D,20081204,000000,23.9629,24.2146,23.1779,23.4751,8183975.9802473,0
+CL.US,D,20081205,000000,23.1374,24.0399,22.7819,23.9491,10441172.672962,0
+CL.US,D,20081208,000000,24.3292,24.4704,23.1039,23.329,11280564.328892,0
+CL.US,D,20081209,000000,23.2361,23.6301,22.696,22.7987,10261818.658216,0
+CL.US,D,20081210,000000,23.0465,23.0851,22.2497,22.4916,9477535.8852632,0
+CL.US,D,20081211,000000,22.5785,22.8026,22.0166,22.2615,11699496.55612,0
+CL.US,D,20081212,000000,21.7145,22.5933,21.7145,22.5094,9255171.0968474,0
+CL.US,D,20081215,000000,22.6803,22.8432,22.2063,22.5815,7853297.3640568,0
+CL.US,D,20081216,000000,22.5844,23.8365,22.5617,23.801,12443127.210734,0
+CL.US,D,20081217,000000,23.5087,23.8898,23.4109,23.6351,8686078.9112108,0
+CL.US,D,20081218,000000,23.8335,24.7074,23.7664,24.2986,13798311.923328,0
+CL.US,D,20081219,000000,24.6482,24.9612,24.3322,24.7074,14908606.638465,0
+CL.US,D,20081222,000000,24.9325,25.2001,24.6166,25.1418,9115505.0785551,0
+CL.US,D,20081223,000000,25.2149,25.4568,24.8802,25.0313,10351996.462094,0
+CL.US,D,20081224,000000,25.2189,25.7481,25.0866,25.7007,4363403.9986322,0
+CL.US,D,20081226,000000,25.7877,25.9852,25.5398,25.8844,7239672.266939,0
+CL.US,D,20081229,000000,25.8419,25.916,25.2149,25.6158,7957108.5805827,0
+CL.US,D,20081230,000000,25.8419,26.1026,25.6208,25.8548,7708473.4962164,0
+CL.US,D,20081231,000000,25.8627,26.1865,25.7413,26.0532,9782997.4479009,0
+CL.US,D,20090102,000000,26.0266,26.4986,25.7323,26.3514,8011315.1183906,0
+CL.US,D,20090105,000000,26.2616,26.3179,25.6751,25.8587,9419091.0595388,0
+CL.US,D,20090106,000000,25.8548,26.1372,25.207,25.2781,12076161.355753,0
+CL.US,D,20090107,000000,25.0313,25.2623,24.9276,25.056,8311887.205745,0
+CL.US,D,20090108,000000,25.0026,25.1705,24.6304,24.9137,9520322.8449241,0
+CL.US,D,20090109,000000,24.8505,25.0796,24.6126,24.6679,9128323.2410779,0
+CL.US,D,20090112,000000,24.7745,25.0352,24.6304,24.9325,8239474.7654583,0
+CL.US,D,20090113,000000,24.9533,25.1142,24.3263,24.4981,10479527.91269,0
+CL.US,D,20090114,000000,24.3707,24.4241,23.6429,23.8799,9217649.3364404,0
+CL.US,D,20090115,000000,23.8493,24.0429,23.4435,23.9698,8687166.5865327,0
+CL.US,D,20090116,000000,24.2196,24.2818,23.7348,24.1534,11340821.946821,0
+CL.US,D,20090120,000000,24.1228,24.4467,23.7594,23.7812,10910842.827217,0
+CL.US,D,20090121,000000,23.9491,24.1643,23.5531,24.111,9005946.6018319,0
+CL.US,D,20090122,000000,23.7772,23.9441,23.3152,23.7852,10261977.657309,0
+CL.US,D,20090123,000000,23.5265,23.6212,23.0357,23.3822,7396720.8357206,0
+CL.US,D,20090126,000000,23.4465,23.6884,23.2529,23.483,6463919.7446714,0
+CL.US,D,20090127,000000,23.5619,23.9105,23.5491,23.6489,8067394.1996532,0
+CL.US,D,20090128,000000,23.8058,24.4575,23.639,24.271,10553622.502613,0
+CL.US,D,20090129,000000,24.5149,25.4687,24.4911,24.7903,13496349.353462,0
+CL.US,D,20090130,000000,24.9137,25.0728,24.5918,24.7232,12675812.76191,0
+CL.US,D,20090202,000000,24.5237,24.7815,24.1031,24.4575,8626706.4219902,0
+CL.US,D,20090203,000000,24.5721,25.1853,24.4417,24.9997,9475211.6628575,0
+CL.US,D,20090204,000000,25.1182,25.4223,24.2236,24.347,11827086.745233,0
+CL.US,D,20090205,000000,24.2482,24.6196,23.9214,24.4882,10765112.563276,0
+CL.US,D,20090206,000000,24.5514,25.052,24.4882,24.9572,6989414.7841877,0
+CL.US,D,20090209,000000,24.8683,25.0826,24.183,24.3845,9787451.4479621,0
+CL.US,D,20090210,000000,24.3035,24.58,23.639,23.8108,8986623.6547721,0
+CL.US,D,20090211,000000,23.953,24.0488,23.6686,23.9105,5580020.4955865,0
+CL.US,D,20090212,000000,23.8286,24.0636,23.4504,24.0636,5760180.6458593,0
+CL.US,D,20090213,000000,24.0359,24.3885,23.8928,23.9955,6594733.4631604,0
+CL.US,D,20090217,000000,23.72,23.7496,23.0357,23.2253,8234773.6585269,0
+CL.US,D,20090218,000000,23.3862,23.4721,22.9952,23.1453,6609933.5738742,0
+CL.US,D,20090219,000000,23.2954,23.4672,22.9824,23.0811,6355546.1656454,0
+CL.US,D,20090220,000000,22.848,23.089,22.5173,22.6091,12148315.549106,0
+CL.US,D,20090223,000000,22.619,22.8412,22.1796,22.1973,8860142.4083756,0
+CL.US,D,20090224,000000,22.3356,22.7237,22.1727,22.6229,8671474.2875446,0
+CL.US,D,20090225,000000,22.5528,22.6783,22.2457,22.3731,8542268.7891779,0
+CL.US,D,20090226,000000,22.4728,22.8076,22.3326,22.5578,11750520.073875,0
+CL.US,D,20090227,000000,22.3771,23.1779,22.147,22.8758,12513214.415882,0
+CL.US,D,20090302,000000,22.6131,22.6328,22.0621,22.1016,11347683.2134,0
+CL.US,D,20090303,000000,22.2013,22.3504,21.6681,21.7905,9815566.943574,0
+CL.US,D,20090304,000000,22.0008,22.5913,21.7105,22.2734,9446749.8125342,0
+CL.US,D,20090305,000000,21.8735,22.0453,21.1181,21.2978,10358757.468099,0
+CL.US,D,20090306,000000,21.3709,21.7865,20.8288,21.3057,12575217.985629,0
+CL.US,D,20090309,000000,21.0846,21.2158,20.7212,20.9245,11330044.441442,0
+CL.US,D,20090310,000000,21.208,21.2465,20.8723,21.2267,11918867.705568,0
+CL.US,D,20090311,000000,21.3265,21.6681,21.2336,21.4272,7325611.7829007,0
+CL.US,D,20090312,000000,21.3749,21.524,21.0292,21.4815,12408463.383062,0
+CL.US,D,20090313,000000,21.6188,21.9722,21.3847,21.9011,8383434.7719861,0
+CL.US,D,20090316,000000,22.1016,22.2497,21.7382,21.7905,9073941.500448,0
+CL.US,D,20090317,000000,21.7649,22.4382,21.7511,22.3948,7104305.3005476,0
+CL.US,D,20090318,000000,22.3011,22.3198,21.8162,21.9486,10209213.251399,0
+CL.US,D,20090319,000000,22.0453,22.1322,21.7066,21.7865,8752621.5505981,0
+CL.US,D,20090320,000000,21.7995,22.2576,21.7995,21.8063,9892507.3134364,0
+CL.US,D,20090323,000000,22.1134,22.5489,21.9486,22.544,7577538.2497587,0
+CL.US,D,20090324,000000,22.3415,22.6357,22.2181,22.2259,8007740.170638,0
+CL.US,D,20090325,000000,22.4324,22.7099,22.2389,22.5134,8344532.6563987,0
+CL.US,D,20090326,000000,22.6535,22.9409,22.3573,22.9182,10851195.887334,0
+CL.US,D,20090327,000000,22.6457,22.8916,22.464,22.619,6122438.3047762,0
+CL.US,D,20090330,000000,22.4284,22.4689,22.0088,22.3455,7450297.4535563,0
+CL.US,D,20090331,000000,22.4472,22.7286,22.2685,22.4215,7286051.3908148,0
+CL.US,D,20090401,000000,22.0976,22.4472,21.6681,22.3504,14156630.050585,0
+CL.US,D,20090402,000000,22.4847,23.5087,22.4847,23.2746,15024594.957477,0
+CL.US,D,20090403,000000,23.3496,23.3822,22.7335,22.9735,10391816.113847,0
+CL.US,D,20090406,000000,22.8876,23.2678,22.8135,23.2292,7109002.3565467,0
+CL.US,D,20090407,000000,22.9824,23.1345,22.7859,22.933,6812911.6130466,0
+CL.US,D,20090408,000000,22.9557,23.1541,22.7128,23.0426,9154400.1050109,0
+CL.US,D,20090409,000000,23.1275,23.2954,22.3731,22.7335,10892134.609133,0
+CL.US,D,20090413,000000,22.7286,22.7286,22.1401,22.2349,9347383.481472,0
+CL.US,D,20090414,000000,22.2181,22.2221,21.7303,21.7777,9816883.4965707,0
+CL.US,D,20090415,000000,21.7214,22.066,21.7214,22.0582,9859992.5053493,0
+CL.US,D,20090416,000000,22.1944,22.6229,22.1085,22.5094,11769519.959084,0
+CL.US,D,20090417,000000,22.5933,23.3072,22.3978,23.1197,12688838.534714,0
+CL.US,D,20090420,000000,23.0357,23.2361,22.8944,22.9873,8019883.8529332,0
+CL.US,D,20090421,000000,22.8678,23.3102,22.8432,23.0357,7704164.3169848,0
+CL.US,D,20090422,000000,22.8293,22.8876,22.4768,22.5134,10449106.423867,0
+CL.US,D,20090423,000000,22.4472,22.6051,22.1875,22.4186,8554526.9103106,0
+CL.US,D,20090424,000000,22.537,22.6457,22.2013,22.4876,7095919.8706914,0
+CL.US,D,20090427,000000,22.456,22.8856,22.3455,22.5706,8096434.320562,0
+CL.US,D,20090428,000000,22.5173,22.6881,22.2843,22.4215,6290388.9451038,0
+CL.US,D,20090429,000000,22.544,22.8293,22.4018,22.696,9799824.0079323,0
+CL.US,D,20090430,000000,22.9735,22.9735,22.1154,22.4284,15700535.54613,0
+CL.US,D,20090501,000000,22.4728,23.5619,22.3613,23.3378,18490190.83098,0
+CL.US,D,20090504,000000,23.4929,23.7594,23.3744,23.6686,10848345.04373,0
+CL.US,D,20090505,000000,23.7881,23.7881,23.1947,23.401,10977919.176935,0
+CL.US,D,20090506,000000,23.6193,23.6815,23.1325,23.319,11754776.590987,0
+CL.US,D,20090507,000000,23.4534,23.6242,23.2678,23.5175,12389418.937598,0
+CL.US,D,20090508,000000,23.6972,23.7378,23.2292,23.4968,8879255.7196889,0
+CL.US,D,20090511,000000,23.2717,23.716,23.1867,23.639,9517894.3110117,0
+CL.US,D,20090512,000000,23.6972,24.1722,23.5689,24.1228,11947400.447206,0
+CL.US,D,20090513,000000,23.9649,24.4853,23.7594,24.3795,16727208.891312,0
+CL.US,D,20090514,000000,24.4073,24.4853,24.0043,24.1149,10597297.62918,0
+CL.US,D,20090515,000000,24.111,24.3361,24.0191,24.1337,8352132.2053891,0
+CL.US,D,20090518,000000,24.345,24.5069,24.1643,24.5069,8396231.6671145,0
+CL.US,D,20090519,000000,24.4111,24.5149,24.2917,24.4073,9079264.4254871,0
+CL.US,D,20090520,000000,24.2364,24.4773,24.0468,24.2917,12325989.439682,0
+CL.US,D,20090521,000000,24.0231,24.2986,23.8533,24.2917,9290153.9354369,0
+CL.US,D,20090522,000000,24.2917,24.5721,24.1722,24.3657,8330105.2610206,0
+CL.US,D,20090526,000000,24.2601,24.6758,24.1614,24.6166,9729684.1406646,0
+CL.US,D,20090527,000000,24.577,24.6166,24.0607,24.1386,9154642.1482157,0
+CL.US,D,20090528,000000,24.2048,24.3638,23.9105,24.3174,10016416.217824,0
+CL.US,D,20090529,000000,24.3381,25.0728,24.2986,25.0678,12819386.917137,0
+CL.US,D,20090601,000000,25.1972,26.4404,25.1972,26.387,19526023.334088,0
+CL.US,D,20090602,000000,26.2735,26.8076,26.2577,26.701,20401769.069191,0
+CL.US,D,20090603,000000,26.5411,26.9459,26.4324,26.9262,17228923.945508,0
+CL.US,D,20090604,000000,26.8698,27.1098,26.6655,27.1098,13867730.724646,0
+CL.US,D,20090605,000000,27.0911,27.257,26.7988,26.9498,10081876.245555,0
+CL.US,D,20090608,000000,26.701,27.1147,26.5795,26.942,8461138.7425866,0
+CL.US,D,20090609,000000,26.9459,26.9498,26.5934,26.6733,8038229.5125762,0
+CL.US,D,20090610,000000,26.6655,26.9123,26.5865,26.7435,11351036.372609,0
+CL.US,D,20090611,000000,26.7405,27.0605,26.6823,26.7089,6798252.3017944,0
+CL.US,D,20090612,000000,26.5905,27.3685,26.5292,27.1315,8072738.3920868,0
+CL.US,D,20090615,000000,26.9182,26.9182,26.5183,26.5905,7439644.5143465,0
+CL.US,D,20090616,000000,26.7208,26.7208,25.9714,26.076,12094128.253227,0
+CL.US,D,20090617,000000,26.0483,26.6033,26.0374,26.4256,7359633.5378025,0
+CL.US,D,20090618,000000,26.4986,27.0189,26.392,26.9163,6726860.6964468,0
+CL.US,D,20090619,000000,27.1355,27.25,26.6862,26.8254,11307466.570281,0
+CL.US,D,20090622,000000,26.6033,27.0485,26.5905,26.8195,6391115.376685,0
+CL.US,D,20090623,000000,26.8344,26.9123,26.5637,26.7435,5688186.4643323,0
+CL.US,D,20090624,000000,26.8886,26.934,26.5411,26.6823,7421424.4336048,0
+CL.US,D,20090625,000000,26.6349,27.2678,26.4749,27.1552,9029249.5898741,0
+CL.US,D,20090626,000000,27.0801,27.4386,27.0328,27.2757,7285143.9819801,0
+CL.US,D,20090629,000000,27.2786,27.5551,27.174,27.2678,7585935.8324117,0
+CL.US,D,20090630,000000,27.1641,27.328,26.6477,26.8886,9765444.7582552,0
+CL.US,D,20090701,000000,26.9637,27.5147,26.9637,27.4209,7665100.1641055,0
+CL.US,D,20090702,000000,27.253,27.5363,27.1602,27.4011,7699204.9631194,0
+CL.US,D,20090706,000000,27.4347,28.3165,27.2076,28.274,13975501.727493,0
+CL.US,D,20090707,000000,28.2345,28.2345,27.7132,27.7931,9367915.6318226,0
+CL.US,D,20090708,000000,27.717,27.9896,27.6361,27.8751,8162375.3965032,0
+CL.US,D,20090709,000000,28.0212,28.0804,27.6924,27.7724,5468655.3030587,0
+CL.US,D,20090710,000000,27.6884,27.6884,26.9864,27.0763,11074558.217828,0
+CL.US,D,20090713,000000,27.1207,27.8405,27.0911,27.6884,7735603.602547,0
+CL.US,D,20090714,000000,27.7496,27.8839,27.6223,27.8751,4985398.321877,0
+CL.US,D,20090715,000000,28.1298,28.1298,27.7082,27.7872,8213397.9015252,0
+CL.US,D,20090716,000000,27.6638,28.1812,27.6638,27.9531,6305560.6992915,0
+CL.US,D,20090717,000000,27.9797,28.1249,27.8445,27.9471,6341975.5424483,0
+CL.US,D,20090720,000000,28.0291,28.0716,27.6223,27.9116,6446570.6143736,0
+CL.US,D,20090721,000000,28.0903,28.2927,27.7674,28.0518,7780282.3475909,0
+CL.US,D,20090722,000000,27.9116,28.2345,27.8277,27.9155,8416110.604632,0
+CL.US,D,20090723,000000,27.9323,28.6106,27.8642,28.3491,7706013.5675788,0
+CL.US,D,20090724,000000,28.3036,28.6018,28.2918,28.5436,5697013.4458088,0
+CL.US,D,20090727,000000,28.6018,28.6106,28.3609,28.5436,5383777.131359,0
+CL.US,D,20090728,000000,28.4507,28.6887,28.4507,28.6502,5087317.7530197,0
+CL.US,D,20090729,000000,28.4715,28.8872,28.3935,28.8279,6388444.7995678,0
+CL.US,D,20090730,000000,28.2029,28.2414,27.0229,27.3014,30335406.510978,0
+CL.US,D,20090731,000000,27.4535,27.7674,27.0367,27.5363,13134568.691823,0
+CL.US,D,20090803,000000,27.6085,27.6085,27.1552,27.4189,12402187.476201,0
+CL.US,D,20090804,000000,27.5255,27.6391,27.3566,27.4455,7826051.8061559,0
+CL.US,D,20090805,000000,27.4751,27.4751,27.0605,27.2154,7260589.2558579,0
+CL.US,D,20090806,000000,27.253,27.2648,26.9982,27.1799,7524611.8065567,0
+CL.US,D,20090807,000000,27.2402,27.409,26.942,26.9982,7519738.5350027,0
+CL.US,D,20090810,000000,26.9538,27.1256,26.8076,27.1029,7170787.1759505,0
+CL.US,D,20090811,000000,27.0959,27.4347,27.0259,27.2786,6820040.2411574,0
+CL.US,D,20090812,000000,27.174,27.5285,27.0515,27.2984,6599730.2881495,0
+CL.US,D,20090813,000000,27.2786,27.3962,26.9903,27.3794,4633840.1878913,0
+CL.US,D,20090814,000000,27.4209,27.5147,27.0683,27.2718,4277722.7296045,0
+CL.US,D,20090817,000000,26.9459,27.174,26.8758,27.1167,5033456.5571902,0
+CL.US,D,20090818,000000,27.1147,27.1483,26.8758,27.0911,3903220.1150849,0
+CL.US,D,20090819,000000,26.938,27.4209,26.8856,27.3566,5083748.8816655,0
+CL.US,D,20090820,000000,27.3458,27.72,27.1928,27.6638,6715751.0146205,0
+CL.US,D,20090821,000000,27.8603,27.9847,27.6272,27.8119,7775429.3306982,0
+CL.US,D,20090824,000000,27.8583,27.9323,27.5029,27.6825,4546661.0866466,0
+CL.US,D,20090825,000000,27.729,27.9067,27.6055,27.7822,5599820.4399243,0
+CL.US,D,20090826,000000,27.7724,27.9373,27.6391,27.8603,5009406.172139,0
+CL.US,D,20090827,000000,27.8069,27.9323,27.6756,27.8375,4669670.684064,0
+CL.US,D,20090828,000000,27.8227,28.0173,27.6223,27.6588,4439231.3748458,0
+CL.US,D,20090831,000000,27.5433,27.8543,27.5067,27.6361,5157236.8444773,0
+CL.US,D,20090901,000000,27.5225,27.6549,27.2036,27.2826,6339507.5119459,0
+CL.US,D,20090902,000000,27.2608,27.4574,27.0911,27.3685,5255944.8990411,0
+CL.US,D,20090903,000000,27.4751,27.4751,26.779,27.0515,8862991.2265138,0
+CL.US,D,20090904,000000,27.0437,27.0437,26.8738,27.0189,5215473.0471883,0
+CL.US,D,20090908,000000,27.1552,27.3369,27.0643,27.176,5826933.9337261,0
+CL.US,D,20090909,000000,27.1641,27.4011,26.8472,27.3833,7189833.646881,0
+CL.US,D,20090910,000000,27.4277,27.8375,27.3458,27.8375,10732007.331806,0
+CL.US,D,20090911,000000,28.2226,28.7736,28.2226,28.5968,12810573.10119,0
+CL.US,D,20090914,000000,28.3441,28.6838,28.2829,28.5288,9252039.7261813,0
+CL.US,D,20090915,000000,28.5436,28.5436,28.2661,28.2987,6793591.704186,0
+CL.US,D,20090916,000000,28.3649,28.7292,28.2829,28.7016,6679684.5516414,0
+CL.US,D,20090917,000000,28.7094,28.983,28.5584,28.6106,5630928.5617711,0
+CL.US,D,20090918,000000,28.7775,29.133,28.7361,28.9296,10613295.773556,0
+CL.US,D,20090921,000000,28.8921,28.9731,28.6887,28.7775,3765417.5256495,0
+CL.US,D,20090922,000000,28.7707,28.8536,28.6058,28.7618,7561273.7565836,0
+CL.US,D,20090923,000000,28.6976,29.4372,28.6976,29.0254,7142403.3060739,0
+CL.US,D,20090924,000000,29.0472,29.3621,28.9247,29.0324,6117114.367004,0
+CL.US,D,20090925,000000,29.0284,29.3404,28.9662,29.0817,6346446.7589718,0
+CL.US,D,20090928,000000,29.2199,29.2989,29.0017,29.0324,4782465.8556929,0
+CL.US,D,20090929,000000,29.0817,29.2377,28.8121,29.0985,6723740.4658445,0
+CL.US,D,20090930,000000,29.1024,29.1538,28.8575,28.9918,7525330.8470396,0
+CL.US,D,20091001,000000,29.1182,29.1182,28.6808,28.8161,8055625.2285954,0
+CL.US,D,20091002,000000,28.7124,29.3236,28.586,29.2081,8123327.447353,0
+CL.US,D,20091005,000000,29.2031,29.2921,28.7618,29.215,7938060.084186,0
+CL.US,D,20091006,000000,29.3197,29.6939,29.2989,29.6199,5775876.9957796,0
+CL.US,D,20091007,000000,29.5162,29.5853,29.371,29.5586,4021069.8374882,0
+CL.US,D,20091008,000000,29.6989,30.0415,29.5823,29.919,6524239.1393165,0
+CL.US,D,20091009,000000,29.9674,29.9714,29.7631,29.919,5173444.6246002,0
+CL.US,D,20091012,000000,30.0375,30.4167,29.846,30.2656,5853468.5530089,0
+CL.US,D,20091013,000000,30.2192,30.2192,29.7561,29.9012,6326279.1925279,0
+CL.US,D,20091014,000000,30.0415,30.0415,29.7295,29.9012,7225483.8765665,0
+CL.US,D,20091015,000000,29.8499,29.999,29.7295,29.9398,6783491.7172348,0
+CL.US,D,20091016,000000,29.839,30.2903,29.7818,30.1273,6310747.9180987,0
+CL.US,D,20091019,000000,30.1195,30.2903,29.8657,30.2083,5892628.9155302,0
+CL.US,D,20091020,000000,30.1125,30.5629,30.0217,30.1975,5603673.8892725,0
+CL.US,D,20091021,000000,30.1738,30.4651,29.9605,29.999,5794168.9805697,0
+CL.US,D,20091022,000000,29.8075,30.2528,29.7373,30.1738,7854691.8975003,0
+CL.US,D,20091023,000000,30.2716,30.3348,29.4332,29.5428,8384159.8888675,0
+CL.US,D,20091026,000000,29.6199,29.8706,29.3355,29.4312,7162029.060323,0
+CL.US,D,20091027,000000,29.4026,29.7818,29.3592,29.5932,7027628.2412844,0
+CL.US,D,20091028,000000,29.6199,29.915,29.3621,29.526,8559474.1113791,0
+CL.US,D,20091029,000000,29.2121,30.2083,28.9168,30.0079,11186145.1989,0
+CL.US,D,20091030,000000,30.0217,30.4463,29.6771,29.8894,13012766.27223,0
+CL.US,D,20091102,000000,29.995,30.2192,29.6041,29.915,8161873.0808982,0
+CL.US,D,20091103,000000,29.8233,29.8983,29.3661,29.4776,8484474.1380873,0
+CL.US,D,20091104,000000,29.5211,30.0375,29.4332,29.7739,7520830.2612569,0
+CL.US,D,20091105,000000,29.8746,30.2755,29.7265,30.2577,5666864.3821836,0
+CL.US,D,20091106,000000,30.1363,30.5253,30.0642,30.3594,6488487.6363236,0
+CL.US,D,20091109,000000,30.4246,30.9074,30.0849,30.8788,8286038.2067536,0
+CL.US,D,20091110,000000,30.8551,31.1888,30.7238,30.9667,6485514.2520172,0
+CL.US,D,20091111,000000,31.1079,31.2017,30.8916,31.0635,5676865.1212934,0
+CL.US,D,20091112,000000,31.0141,31.1504,30.5461,30.6003,8481030.8456343,0
+CL.US,D,20091113,000000,30.6813,31.0457,30.6813,30.9765,7189804.2776218,0
+CL.US,D,20091116,000000,31.1119,31.3676,31.0437,31.3222,4940632.4817887,0
+CL.US,D,20091117,000000,31.3064,31.5098,31.1908,31.4901,5652473.4451962,0
+CL.US,D,20091118,000000,31.4031,33.2161,31.2166,32.6394,36706598.38989,0
+CL.US,D,20091119,000000,32.3086,32.3086,31.7704,32.0894,14242430.822115,0
+CL.US,D,20091120,000000,31.9729,32.3175,31.8869,31.9185,10773477.73847,0
+CL.US,D,20091123,000000,32.1644,32.3481,32.0696,32.1456,5890531.5453331,0
+CL.US,D,20091124,000000,32.2809,32.3659,31.9285,32.3323,5715926.2359735,0
+CL.US,D,20091125,000000,32.4163,32.4923,32.0726,32.1012,5044444.7110476,0
+CL.US,D,20091127,000000,31.6816,31.9887,31.2086,31.7882,3458408.5068742,0
+CL.US,D,20091130,000000,31.806,32.1882,31.6036,32.0015,7547852.0051484,0
+CL.US,D,20091201,000000,32.0015,32.6898,31.9857,32.593,8076129.02242,0
+CL.US,D,20091202,000000,32.6394,32.9129,32.4409,32.8131,8067213.9331659,0
+CL.US,D,20091203,000000,32.8685,32.987,32.4962,32.5584,6016288.6875815,0
+CL.US,D,20091204,000000,32.6996,32.9702,32.2178,32.3915,5518514.1777782,0
+CL.US,D,20091207,000000,32.0015,32.1496,31.2324,31.5424,11234364.458771,0
+CL.US,D,20091208,000000,31.3903,31.4031,31.0852,31.1711,8187725.1180889,0
+CL.US,D,20091209,000000,31.2234,31.6312,31.2234,31.3617,8087035.1448983,0
+CL.US,D,20091210,000000,31.5275,31.6598,31.4121,31.4801,6269444.6123918,0
+CL.US,D,20091211,000000,31.6184,32.1684,31.5117,31.9027,5559693.93005,0
+CL.US,D,20091214,000000,32.0618,32.2592,31.9433,32.1131,4575758.9333406,0
+CL.US,D,20091215,000000,32.0805,32.1852,31.7843,32.117,5924167.4489336,0
+CL.US,D,20091216,000000,32.1931,32.3235,32.0588,32.1644,6210501.5219948,0
+CL.US,D,20091217,000000,31.9857,32.0134,31.3617,31.5049,5739682.9284331,0
+CL.US,D,20091218,000000,31.5424,31.5463,30.789,31.4031,11429425.9635,0
+CL.US,D,20091221,000000,31.4663,31.8623,31.4505,31.6362,6164077.8378637,0
+CL.US,D,20091222,000000,31.6283,31.8218,31.4901,31.6401,4137345.7726939,0
+CL.US,D,20091223,000000,31.6668,31.806,31.568,31.7182,4250631.1071309,0
+CL.US,D,20091224,000000,31.6904,31.7981,31.5117,31.6075,2489977.440801,0
+CL.US,D,20091228,000000,31.7182,31.7182,31.3676,31.5295,6782479.9968936,0
+CL.US,D,20091229,000000,31.5117,31.6866,31.4663,31.4979,4618447.6578932,0
+CL.US,D,20091230,000000,31.4229,31.6362,31.3617,31.493,4216895.9556891,0
+CL.US,D,20091231,000000,31.5275,31.5769,31.2166,31.2284,3486475.3912984,0
+CL.US,D,20100104,000000,31.3577,31.5049,31.1158,31.493,6411263.7012004,0
+CL.US,D,20100105,000000,31.4002,31.8021,31.1543,31.7478,6967137.6947498,0
+CL.US,D,20100106,000000,31.7843,31.8337,31.3222,31.6756,9464411.8773519,0
+CL.US,D,20100107,000000,31.572,31.5769,31.262,31.5503,4935746.0447047,0
+CL.US,D,20100108,000000,30.4898,31.0437,30.4463,30.9825,10720632.313914,0
+CL.US,D,20100111,000000,30.6517,30.9144,30.2222,30.8472,9278777.9048119,0
+CL.US,D,20100112,000000,30.2696,30.868,30.2696,30.6695,7540157.2592489,0
+CL.US,D,20100113,000000,30.6103,30.941,30.5727,30.8116,6011918.7443654,0
+CL.US,D,20100114,000000,30.706,30.781,30.4651,30.5677,7107814.4206504,0
+CL.US,D,20100115,000000,30.6151,30.8719,30.2479,30.4088,10408664.954007,0
+CL.US,D,20100119,000000,30.4216,30.6873,30.3308,30.6319,5866905.4954401,0
+CL.US,D,20100120,000000,30.4542,30.4542,29.8005,30.1077,10209281.104515,0
+CL.US,D,20100121,000000,30.5006,30.7732,29.7482,30.0573,11864936.631156,0
+CL.US,D,20100122,000000,30.0494,30.859,29.7857,30.6813,14415150.42249,0
+CL.US,D,20100125,000000,30.8394,30.9578,30.3486,30.5885,8181440.096629,0
+CL.US,D,20100126,000000,30.3574,30.7001,30.2192,30.5529,7341139.0063976,0
+CL.US,D,20100127,000000,30.5529,30.7208,30.2794,30.5579,8184455.0029915,0
+CL.US,D,20100128,000000,30.6813,31.0655,30.2834,30.4038,10724667.042483,0
+CL.US,D,20100129,000000,30.5885,30.7356,30.1431,30.4216,8803182.2493382,0
+CL.US,D,20100201,000000,30.5677,30.5677,30.0375,30.387,8417200.3054201,0
+CL.US,D,20100202,000000,30.3516,30.8156,30.2123,30.8088,7809853.1406306,0
+CL.US,D,20100203,000000,30.7702,30.8788,30.5747,30.7208,7599530.7612026,0
+CL.US,D,20100204,000000,30.5845,30.6961,30.2607,30.2834,9581180.0008317,0
+CL.US,D,20100205,000000,30.2716,30.4286,29.6731,30.1273,8012968.9115012,0
+CL.US,D,20100208,000000,30.2301,30.3308,30.0109,30.0642,4291154.6083705,0
+CL.US,D,20100209,000000,30.2222,30.6359,30.0681,30.474,5339913.63644,0
+CL.US,D,20100210,000000,30.5174,30.5174,30.0533,30.3436,4989597.1132035,0
+CL.US,D,20100211,000000,30.2439,30.5579,30.1245,30.5342,4635305.6126499,0
+CL.US,D,20100212,000000,30.4503,30.5105,30.0642,30.2794,6398774.6769268,0
+CL.US,D,20100216,000000,30.3772,30.711,30.1431,30.6438,5148863.567418,0
+CL.US,D,20100217,000000,30.7208,30.9331,30.6181,30.868,4561461.167796,0
+CL.US,D,20100218,000000,30.8088,31.4466,30.7998,31.34,6380887.7853665,0
+CL.US,D,20100219,000000,31.3301,31.3301,30.8788,31.0733,6396676.2939965,0
+CL.US,D,20100222,000000,31.1119,31.3024,30.9795,31.2017,5318530.7903069,0
+CL.US,D,20100223,000000,31.2194,31.3577,30.8828,31.1257,5809430.868001,0
+CL.US,D,20100224,000000,31.2017,31.5651,31.1119,31.5345,5282522.053113,0
+CL.US,D,20100225,000000,31.0703,31.6668,30.7396,31.5917,7148270.068774,0
+CL.US,D,20100226,000000,31.6944,31.6984,31.3636,31.5275,4823879.549305,0
+CL.US,D,20100301,000000,31.6312,31.8712,31.5117,31.8505,5224865.1337204,0
+CL.US,D,20100302,000000,31.9857,32.0252,31.7734,31.8791,7481214.168852,0
+CL.US,D,20100303,000000,31.8386,32.0302,31.7764,31.8791,5051116.5965418,0
+CL.US,D,20100304,000000,31.9027,32.1734,31.7626,31.9887,5201996.6081672,0
+CL.US,D,20100305,000000,32.0766,32.0776,31.7952,32.0094,7721187.3472326,0
+CL.US,D,20100308,000000,31.9501,32.039,31.7182,31.9117,4558947.5643053,0
+CL.US,D,20100309,000000,31.7843,32.2809,31.733,32.117,5972779.6492386,0
+CL.US,D,20100310,000000,32.0618,32.201,31.6283,31.7704,6768067.7925115,0
+CL.US,D,20100311,000000,31.6431,31.9581,31.4663,31.9581,5838747.4650392,0
+CL.US,D,20100312,000000,31.8337,32.046,31.8179,31.9857,5427679.1101348,0
+CL.US,D,20100315,000000,31.9225,32.0992,31.8712,32.0726,4652182.8093351,0
+CL.US,D,20100316,000000,32.0973,32.2474,31.9621,32.1644,4591455.2832609,0
+CL.US,D,20100317,000000,32.2089,32.2089,31.8534,32.1684,6309252.1113478,0
+CL.US,D,20100318,000000,32.121,32.2592,31.8989,32.2247,3545779.0146699,0
+CL.US,D,20100319,000000,32.277,32.3431,32.043,32.2504,7875416.4671351,0
+CL.US,D,20100322,000000,32.0726,32.5436,32.0726,32.2889,6016256.2801231,0
+CL.US,D,20100323,000000,32.2889,32.5288,32.1092,32.438,5960039.4671624,0
+CL.US,D,20100324,000000,32.3737,32.3807,31.9621,32.0618,5734339.7487325,0
+CL.US,D,20100325,000000,32.1052,32.1338,31.6904,31.7072,7256426.9229222,0
+CL.US,D,20100326,000000,31.7369,32.1882,31.7369,32.0973,6724306.583633,0
+CL.US,D,20100329,000000,32.0667,32.4005,32.0252,32.3027,3943984.6467962,0
+CL.US,D,20100330,000000,32.277,32.5516,32.1734,32.4834,5163811.5075964,0
+CL.US,D,20100331,000000,32.3857,32.5209,32.2977,32.4103,4938553.340787,0
+CL.US,D,20100401,000000,32.4409,32.6651,32.4133,32.6157,4589542.2304834,0
+CL.US,D,20100405,000000,32.6898,32.7451,32.4567,32.5486,5148712.6701899,0
+CL.US,D,20100406,000000,32.4192,32.4301,32.0499,32.2809,5351011.1654694,0
+CL.US,D,20100407,000000,32.2355,32.4409,32.117,32.3521,5761372.6326879,0
+CL.US,D,20100408,000000,32.3353,32.4073,32.0844,32.1428,5463157.1751976,0
+CL.US,D,20100409,000000,32.1378,32.2178,31.9324,32.0351,7030985.4514261,0
+CL.US,D,20100412,000000,32.1131,32.2504,31.9926,32.2326,4678732.6196139,0
+CL.US,D,20100413,000000,32.2286,32.3047,32.0094,32.1378,4939068.8219218,0
+CL.US,D,20100414,000000,32.0776,32.2089,31.9047,32.1734,3478820.1419889,0
+CL.US,D,20100415,000000,32.1378,32.1428,31.7478,32.0252,6824712.9915627,0
+CL.US,D,20100416,000000,31.9255,32.2128,31.8139,32.0252,7283785.9069274,0
+CL.US,D,20100419,000000,31.6431,32.0055,31.5552,31.9857,7124083.9774908,0
+CL.US,D,20100420,000000,32.0588,32.1812,31.8623,32.1338,4524248.2909767,0
+CL.US,D,20100421,000000,32.1644,32.277,32.0094,32.197,5421842.7294269,0
+CL.US,D,20100422,000000,31.8712,32.046,31.7952,31.9225,4477484.3285326,0
+CL.US,D,20100423,000000,31.8899,31.8899,31.3893,31.654,8396661.065938,0
+CL.US,D,20100426,000000,31.731,32.0805,31.6708,32.0055,0,0
+CL.US,D,20100427,000000,31.8534,32.1428,31.7398,31.7734,5895807.8846509,0
+CL.US,D,20100428,000000,31.9147,32.3659,31.6134,32.3086,8283972.2312819,0
+CL.US,D,20100429,000000,32.117,32.6186,32.0696,32.2355,8172532.0965065,0
+CL.US,D,20100430,000000,32.4054,32.4834,31.9373,31.9669,6897122.3936502,0
+CL.US,D,20100503,000000,32.046,32.1012,31.7478,32.0351,5560239.7931771,0
+CL.US,D,20100504,000000,31.8712,31.9047,31.4437,31.5019,7815934.6027425,0
+CL.US,D,20100505,000000,31.5157,31.7981,31.3419,31.4437,6959389.2739975,0
+CL.US,D,20100506,000000,31.4466,31.7438,30.2192,31.0803,12445705.629141,0
+CL.US,D,20100507,000000,31.0191,31.1385,30.2903,30.4898,10648966.257904,0
+CL.US,D,20100510,000000,31.0921,31.6786,30.9914,31.6184,7509559.5548718,0
+CL.US,D,20100511,000000,31.3972,31.7438,31.254,31.4851,6705809.0140289,0
+CL.US,D,20100512,000000,31.4723,31.806,31.3469,31.7596,6197207.374927,0
+CL.US,D,20100513,000000,31.7734,31.9324,31.5779,31.6016,4528645.5779858,0
+CL.US,D,20100514,000000,31.7024,31.8337,31.3469,31.4585,7804772.2587963,0
+CL.US,D,20100517,000000,31.5424,31.9976,31.5098,31.8583,7301011.4837901,0
+CL.US,D,20100518,000000,31.9621,32.0252,31.5424,31.6075,6235082.579177,0
+CL.US,D,20100519,000000,31.493,31.6401,31.0595,31.2284,8065074.0281797,0
+CL.US,D,20100520,000000,30.8116,31.0397,30.5253,30.5253,8366134.2528759,0
+CL.US,D,20100521,000000,30.3594,30.4987,29.919,30.2528,14392130.999709,0
+CL.US,D,20100524,000000,30.1155,30.2301,29.8321,29.925,7605087.6275819,0
+CL.US,D,20100525,000000,29.3236,29.7976,29.0946,29.7739,7797153.4678775,0
+CL.US,D,20100526,000000,29.925,30.0819,29.6041,29.6406,11371418.638465,0
+CL.US,D,20100527,000000,29.9556,30.1125,29.7531,29.9398,7026629.6864732,0
+CL.US,D,20100528,000000,29.6989,29.9882,29.6525,29.6811,6972155.7871335,0
+CL.US,D,20100601,000000,29.5428,29.7373,29.2121,29.2427,8807579.5363473,0
+CL.US,D,20100602,000000,29.371,29.7413,29.133,29.7343,12367966.212883,0
+CL.US,D,20100603,000000,29.9398,30.0494,29.5902,29.9852,5525786.6139855,0
+CL.US,D,20100604,000000,29.6455,29.7976,29.2811,29.3592,7729735.8271138,0
+CL.US,D,20100607,000000,29.3493,29.839,29.3493,29.5102,7124900.2403488,0
+CL.US,D,20100608,000000,29.4599,29.9882,29.4599,29.9358,6437874.2754637,0
+CL.US,D,20100609,000000,29.9644,30.1077,29.8035,29.922,7151021.6645372,0
+CL.US,D,20100610,000000,30.0948,30.31,30.0849,30.2083,5090684.0777591,0
+CL.US,D,20100611,000000,30.003,30.1037,29.7531,30.0849,4708186.9483501,0
+CL.US,D,20100614,000000,30.1323,30.3702,30.1323,30.1511,4882949.2313363,0
+CL.US,D,20100615,000000,30.31,30.7356,30.2874,30.7159,5487824.3146911,0
+CL.US,D,20100616,000000,30.4769,30.6961,30.4769,30.6477,3766316.8326196,0
+CL.US,D,20100617,000000,30.7208,30.7662,30.474,30.7514,3943564.3625703,0
+CL.US,D,20100618,000000,30.7732,30.8748,30.6073,30.6319,6823914.9579001,0
+CL.US,D,20100621,000000,30.8472,30.9983,30.7268,30.8502,6727297.1844018,0
+CL.US,D,20100622,000000,30.8551,31.1504,30.7268,30.7662,7163709.1844934,0
+CL.US,D,20100623,000000,30.6645,30.8206,30.4286,30.5342,5821976.6053269,0
+CL.US,D,20100624,000000,30.4118,30.789,30.387,30.5313,5826796.202028,0
+CL.US,D,20100625,000000,30.6003,30.6319,30.0296,30.0415,12130751.719396,0
+CL.US,D,20100628,000000,30.0751,30.2439,29.8628,30.1195,4932507.3243327,0
+CL.US,D,20100629,000000,29.9328,29.9674,29.4312,29.6495,8428773.8189946,0
+CL.US,D,20100630,000000,29.6515,30.1225,29.5488,29.9368,10208485.096319,0
+CL.US,D,20100701,000000,29.8193,30.0217,29.4964,29.9674,10400615.751531,0
+CL.US,D,20100702,000000,30.1589,30.1589,29.7976,29.922,5152528.6484144,0
+CL.US,D,20100706,000000,30.1037,30.1589,29.7157,29.9398,5477077.1913054,0
+CL.US,D,20100707,000000,30.0819,30.784,29.9052,30.781,7176953.7076406,0
+CL.US,D,20100708,000000,30.8916,31.1978,30.8354,31.1543,6335804.9598258,0
+CL.US,D,20100709,000000,31.0773,31.34,31.0526,31.2284,5602708.7546526,0
+CL.US,D,20100712,000000,31.1158,31.5424,31.0803,31.4901,7989956.5778512,0
+CL.US,D,20100713,000000,31.6628,31.7369,31.493,31.6075,5439832.9197609,0
+CL.US,D,20100714,000000,31.4585,31.6866,31.3538,31.6668,3452366.5413523,0
+CL.US,D,20100715,000000,31.6075,31.726,31.3636,31.5829,4433521.5857723,0
+CL.US,D,20100716,000000,31.5049,31.6362,31.2442,31.4851,6227563.0360995,0
+CL.US,D,20100719,000000,31.6075,31.7734,31.4623,31.5917,5007386.7823887,0
+CL.US,D,20100720,000000,31.4071,31.9324,31.3873,31.9185,5077416.2617512,0
+CL.US,D,20100721,000000,31.9699,32.0055,31.4269,31.5611,6008264.803433,0
+CL.US,D,20100722,000000,31.493,31.6866,31.2984,31.3873,7144479.4088765,0
+CL.US,D,20100723,000000,31.3804,31.7398,31.2718,31.731,4271341.4985027,0
+CL.US,D,20100726,000000,31.6984,31.9225,31.6184,31.8287,3885135.7405751,0
+CL.US,D,20100727,000000,31.8751,32.201,31.6628,32.1536,6264909.5936846,0
+CL.US,D,20100728,000000,32.1536,32.1852,31.7517,31.8791,7343211.0582678,0
+CL.US,D,20100729,000000,30.0296,30.2656,29.139,29.6939,43327364.156729,0
+CL.US,D,20100730,000000,29.5823,30.2123,29.5784,30.0217,23605781.053238,0
+CL.US,D,20100802,000000,30.2439,30.2439,29.6851,29.7453,14776414.590262,0
+CL.US,D,20100803,000000,29.6119,29.7788,29.5072,29.7027,9227021.168311,0
+CL.US,D,20100804,000000,29.6851,29.8578,29.6495,29.6692,5610355.9020974,0
+CL.US,D,20100805,000000,29.6673,29.7195,29.2505,29.3197,8688674.5460805,0
+CL.US,D,20100806,000000,29.1262,29.2585,28.9049,29.0817,9299122.6995438,0
+CL.US,D,20100809,000000,29.2121,29.2505,28.8211,28.9879,8816312.333648,0
+CL.US,D,20100810,000000,28.8141,29.8746,28.8121,29.6367,14013942.036798,0
+CL.US,D,20100811,000000,29.3443,29.4066,29.0678,29.0678,7844790.4062318,0
+CL.US,D,20100812,000000,28.9168,29.3809,28.8497,29.2773,7435409.2646293,0
+CL.US,D,20100813,000000,29.2585,29.3305,29.0017,29.0352,6320803.3447945,0
+CL.US,D,20100816,000000,28.8536,29.0047,28.7016,28.9563,6093263.4903684,0
+CL.US,D,20100817,000000,29.056,29.1844,28.8872,29.059,5104310.4012753,0
+CL.US,D,20100818,000000,28.9968,29.3039,28.9365,29.1913,5001216.1997662,0
+CL.US,D,20100819,000000,29.1844,29.2427,28.9415,29.1735,7705068.6876203,0
+CL.US,D,20100820,000000,29.0472,29.1706,28.8447,28.9,7088326.3980994,0
+CL.US,D,20100823,000000,28.9593,29.1104,28.6749,28.7065,6239439.3568631,0
+CL.US,D,20100824,000000,28.4754,28.8665,28.3747,28.6838,5670851.5122975,0
+CL.US,D,20100825,000000,28.5208,28.7243,28.4794,28.6186,6384789.8459022,0
+CL.US,D,20100826,000000,28.7401,28.7775,28.1002,28.1249,9313344.5101078,0
+CL.US,D,20100827,000000,28.196,28.3066,27.7931,28.2226,9130818.6153732,0
+CL.US,D,20100830,000000,28.1742,28.3649,28.0765,28.0765,5946419.2200447,0
+CL.US,D,20100831,000000,28.037,28.4477,28.0113,28.0656,9795034.7932234,0
+CL.US,D,20100901,000000,28.4073,28.6294,28.2829,28.4794,7668221.4074409,0
+CL.US,D,20100902,000000,28.4645,28.5436,28.3253,28.4468,7242821.8668005,0
+CL.US,D,20100903,000000,28.512,28.6018,28.1742,28.4547,9676972.3968744,0
+CL.US,D,20100907,000000,28.4547,28.7983,28.3253,28.4161,9496868.9596538,0
+CL.US,D,20100908,000000,28.4952,28.507,28.192,28.352,6776067.3710663,0
+CL.US,D,20100909,000000,28.5208,28.59,28.2789,28.3401,5637649.0584529,0
+CL.US,D,20100910,000000,28.4073,28.6581,28.3895,28.5772,9423671.6512344,0
+CL.US,D,20100913,000000,28.6976,28.7321,28.4715,28.5288,5771775.4268282,0
+CL.US,D,20100914,000000,28.5288,28.8101,28.5208,28.6719,7743101.8782299,0
+CL.US,D,20100915,000000,28.6749,29.0985,28.5544,28.9879,6893645.6810058,0
+CL.US,D,20100916,000000,29.0096,29.1104,28.7983,29.1104,7634745.5156661,0
+CL.US,D,20100917,000000,29.3117,29.4332,29.1469,29.4095,11838836.474362,0
+CL.US,D,20100920,000000,29.3355,29.8193,29.3246,29.7453,8570130.088788,0
+CL.US,D,20100921,000000,29.7077,30.0296,29.6041,29.8578,11312314.523509,0
+CL.US,D,20100922,000000,29.839,29.9754,29.7857,29.8193,7007350.2869355,0
+CL.US,D,20100923,000000,29.6495,29.8104,29.5102,29.6692,6611316.9672539,0
+CL.US,D,20100924,000000,29.8934,30.0257,29.6989,29.846,7580196.674079,0
+CL.US,D,20100927,000000,29.7453,30.0997,29.7027,30.003,6271611.8611711,0
+CL.US,D,20100928,000000,30.0889,30.0997,29.7739,29.9556,8242044.069268,0
+CL.US,D,20100929,000000,29.9299,30.0296,29.7027,29.766,6040627.7015588,0
+CL.US,D,20100930,000000,29.1913,29.607,29.0214,29.215,15446797.299801,0
+CL.US,D,20101001,000000,29.3117,29.4144,29.056,29.1064,11913095.127043,0
+CL.US,D,20101004,000000,29.064,29.3592,28.982,29.0472,7843734.1256351,0
+CL.US,D,20101005,000000,28.8497,28.9296,28.2829,28.4794,19977455.178406,0
+CL.US,D,20101006,000000,28.352,28.5248,28.0321,28.116,12972595.2021,0
+CL.US,D,20101007,000000,28.2957,28.3204,28.0035,28.0321,9953110.2733424,0
+CL.US,D,20101008,000000,28.039,28.5248,27.9847,28.4715,8536969.1569995,0
+CL.US,D,20101011,000000,28.5633,28.7885,28.3362,28.4547,6133034.5309337,0
+CL.US,D,20101012,000000,28.4547,28.6394,28.3491,28.4883,8360722.2073262,0
+CL.US,D,20101013,000000,28.6432,28.8921,28.5544,28.7885,6940652.6993877,0
+CL.US,D,20101014,000000,28.7805,29.064,28.7154,28.8249,5502382.3526358,0
+CL.US,D,20101015,000000,28.9494,29.0324,28.7321,28.8447,7475130.681274,0
+CL.US,D,20101018,000000,28.9662,29.2466,28.9296,29.1666,7486300.1143517,0
+CL.US,D,20101019,000000,29.0946,29.2279,28.8694,28.982,6544000.5997977,0
+CL.US,D,20101020,000000,29.0678,29.4668,29.0017,29.3355,8223077.6042505,0
+CL.US,D,20101021,000000,29.3947,29.4776,29.0047,29.1538,6502546.3968627,0
+CL.US,D,20101022,000000,29.2466,29.4599,29.1182,29.2081,3898737.7584976,0
+CL.US,D,20101025,000000,29.3236,29.3779,29.1182,29.2199,5254519.9836054,0
+CL.US,D,20101026,000000,29.0946,29.0946,28.7736,29.059,9592333.2301803,0
+CL.US,D,20101027,000000,28.8575,28.9365,28.5722,28.6976,7734056.1464092,0
+CL.US,D,20101028,000000,28.8161,28.8872,28.2789,28.4794,20747184.977079,0
+CL.US,D,20101029,000000,28.6452,29.4392,28.4715,29.3157,11636981.556169,0
+CL.US,D,20101101,000000,29.2713,29.371,29.2031,29.3661,7131162.981681,0
+CL.US,D,20101102,000000,29.4095,29.7453,29.4095,29.6673,8592144.8803596,0
+CL.US,D,20101103,000000,29.7531,29.8233,29.4332,29.8233,8051144.8974742,0
+CL.US,D,20101104,000000,30.0711,30.0711,29.7245,29.8144,9011631.0725786,0
+CL.US,D,20101105,000000,29.7631,29.7631,29.3197,29.4856,7603993.8758615,0
+CL.US,D,20101108,000000,29.3285,29.5211,29.2199,29.4668,6100755.6896529,0
+CL.US,D,20101109,000000,29.374,29.5122,29.1873,29.2673,7556776.2090001,0
+CL.US,D,20101110,000000,29.3197,29.3355,29.051,29.2466,4573212.9223916,0
+CL.US,D,20101111,000000,29.1567,29.2773,29.0352,29.1735,5795050.0583444,0
+CL.US,D,20101112,000000,28.9968,29.1992,28.983,29.1104,5543206.6355985,0
+CL.US,D,20101115,000000,29.6899,30.0346,29.5004,29.7897,12285307.952082,0
+CL.US,D,20101116,000000,29.7788,29.8005,29.0432,29.1953,10599083.07759,0
+CL.US,D,20101117,000000,29.1104,29.526,29.0472,29.4095,8663909.1714787,0
+CL.US,D,20101118,000000,29.6119,29.8351,29.5823,29.7295,5672662.2790346,0
+CL.US,D,20101122,000000,29.8144,29.842,29.4816,29.7976,3705951.8649861,0
+CL.US,D,20101123,000000,29.5498,29.5932,29.4234,29.5586,4867774.4389493,0
+CL.US,D,20101124,000000,29.6525,29.7413,29.3898,29.6367,6710393.6566568,0
+CL.US,D,20101126,000000,29.4816,29.6041,29.3197,29.4194,2245328.4738158,0
+CL.US,D,20101129,000000,29.3523,29.4194,29.0254,29.3404,3970290.3884041,0
+CL.US,D,20101130,000000,29.1558,29.3562,29.0748,29.0965,7181154.5244333,0
+CL.US,D,20101201,000000,29.2989,29.4421,29.2377,29.3552,6567341.0589636,0
+CL.US,D,20101202,000000,29.4026,29.6495,29.3779,29.5586,7347099.9532735,0
+CL.US,D,20101203,000000,29.451,29.6495,29.451,29.6297,4008958.5626514,0
+CL.US,D,20101206,000000,29.6731,29.7157,29.5122,29.5498,5216625.537427,0
+CL.US,D,20101207,000000,29.6851,29.8005,29.6011,29.7157,8090376.1513108,0
+CL.US,D,20101208,000000,29.6593,29.9438,29.6495,29.8983,5821827.7335649,0
+CL.US,D,20101209,000000,29.9852,30.0681,29.6731,29.7245,5719553.8458461,0
+CL.US,D,20101210,000000,29.7245,29.9358,29.6455,29.7295,5166345.3657485,0
+CL.US,D,20101213,000000,29.7453,30.2952,29.7295,30.1629,7566700.9931294,0
+CL.US,D,20101214,000000,30.318,30.781,30.2656,30.706,8715627.4241229,0
+CL.US,D,20101215,000000,30.711,30.9074,30.6151,30.784,7111653.6917355,0
+CL.US,D,20101216,000000,30.6961,30.859,30.5342,30.859,8683680.7592905,0
+CL.US,D,20101217,000000,30.7998,30.8848,30.6517,30.789,9666414.6545736,0
+CL.US,D,20101220,000000,30.9035,30.9114,30.5747,30.5747,5064827.9896363,0
+CL.US,D,20101221,000000,30.6261,30.7356,30.1709,30.3702,7845196.5121946,0
+CL.US,D,20101222,000000,30.4246,30.8038,30.235,30.7604,4936730.421253,0
+CL.US,D,20101223,000000,30.6734,30.8956,30.5529,30.6103,3485806.9874693,0
+CL.US,D,20101227,000000,30.5797,30.6616,30.4651,30.5629,2396458.6305105,0
+CL.US,D,20101228,000000,30.6399,30.7564,30.4088,30.706,5894481.2043234,0
+CL.US,D,20101229,000000,30.6754,30.7554,30.5865,30.5865,2959099.706463,0
+CL.US,D,20101230,000000,30.5697,30.5865,30.4661,30.5273,2593721.8169439,0
+CL.US,D,20101231,000000,30.47,30.6577,30.4582,30.5481,2917839.9482784,0
+CL.US,D,20110103,000000,30.4898,30.6438,30.0849,30.3308,8804380.3125653,0
+CL.US,D,20110104,000000,30.2301,30.5105,30.1551,30.2874,6755218.2352634,0
+CL.US,D,20110105,000000,29.8282,30.1787,29.8005,30.0948,9479338.5501357,0
+CL.US,D,20110106,000000,29.995,30.1431,29.7788,29.919,11373706.402479,0
+CL.US,D,20110107,000000,29.9112,29.9438,29.6495,29.7739,8419054.6196794,0
+CL.US,D,20110110,000000,29.5823,29.8282,29.5102,29.607,9059674.1168957,0
+CL.US,D,20110111,000000,29.6692,29.766,29.5853,29.7295,4547886.4936666,0
+CL.US,D,20110112,000000,29.8657,29.9852,29.5626,29.8035,7580788.1101945,0
+CL.US,D,20110113,000000,29.9516,29.9516,29.5853,29.766,5603538.1830405,0
+CL.US,D,20110114,000000,29.7077,29.766,29.5823,29.766,5308484.4782086,0
+CL.US,D,20110118,000000,29.7818,30.0178,29.7117,29.8005,7577469.3839096,0
+CL.US,D,20110119,000000,29.8746,30.0819,29.7453,30.0296,7734740.7539675,0
+CL.US,D,20110120,000000,30.0178,30.1896,29.839,30.0257,6716685.7672481,0
+CL.US,D,20110121,000000,29.8786,30.0849,29.6525,30.0296,8892839.5084161,0
+CL.US,D,20110124,000000,29.9754,30.3702,29.9754,30.3516,6933592.9371259,0
+CL.US,D,20110125,000000,30.3634,30.5461,30.2015,30.4542,7030864.9361903,0
+CL.US,D,20110126,000000,30.4038,30.5797,30.3594,30.4088,5790896.8400062,0
+CL.US,D,20110127,000000,29.451,29.846,29.3898,29.4194,20312200.930623,0
+CL.US,D,20110128,000000,29.371,29.53,29.2031,29.2673,8837732.6509049,0
+CL.US,D,20110131,000000,29.1785,29.2407,29.0392,29.1824,8896532.9459384,0
+CL.US,D,20110201,000000,29.2743,29.3404,29.1222,29.1567,16813226.38772,0
+CL.US,D,20110202,000000,28.977,28.977,28.4596,28.9079,19898456.934936,0
+CL.US,D,20110203,000000,28.9079,29.0352,28.8081,28.8625,9940836.9612136,0
+CL.US,D,20110204,000000,28.8625,29.0047,28.7983,28.98,8904778.6186303,0
+CL.US,D,20110207,000000,29.051,29.059,28.8121,28.9918,11907811.698595,0
+CL.US,D,20110208,000000,29.3661,30.0533,29.3443,29.8628,14683546.967338,0
+CL.US,D,20110209,000000,29.7788,29.919,29.5744,29.7699,7147872.0646757,0
+CL.US,D,20110210,000000,29.7482,29.839,29.3947,29.5478,12321441.255444,0
+CL.US,D,20110211,000000,29.4816,30.0573,29.3523,29.999,10381517.631214,0
+CL.US,D,20110214,000000,29.9674,30.2874,29.8035,30.0346,11992690.883028,0
+CL.US,D,20110215,000000,30.0178,30.0296,29.6731,29.7413,7646039.514912,0
+CL.US,D,20110216,000000,29.7077,29.8854,29.6327,29.8548,6351195.4643577,0
+CL.US,D,20110217,000000,29.7413,29.8005,29.6406,29.8005,5407529.7728862,0
+CL.US,D,20110218,000000,29.8746,29.9516,29.7631,29.8075,7421834.5904999,0
+CL.US,D,20110222,000000,29.6899,29.995,29.5823,29.8786,7389999.3263057,0
+CL.US,D,20110223,000000,29.8983,30.0711,29.7027,29.7897,6473594.3837313,0
+CL.US,D,20110224,000000,29.8193,29.846,29.3621,29.5162,7394963.7438364,0
+CL.US,D,20110225,000000,29.6406,29.7927,29.4708,29.6939,3905125.0659979,0
+CL.US,D,20110228,000000,29.7443,29.8854,29.6485,29.846,5038591.1138775,0
+CL.US,D,20110301,000000,29.7631,30.001,29.5082,29.5112,7351105.3125829,0
+CL.US,D,20110302,000000,29.5853,29.5902,29.3246,29.3809,7573031.5875775,0
+CL.US,D,20110303,000000,29.5715,29.7857,29.4599,29.6731,7369550.2200671,0
+CL.US,D,20110304,000000,29.6673,29.7245,29.3621,29.4599,8019047.3354137,0
+CL.US,D,20110307,000000,29.4628,29.5428,29.3079,29.4747,7327436.7279007,0
+CL.US,D,20110308,000000,29.6041,29.7857,29.4776,29.7245,7867410.8121819,0
+CL.US,D,20110309,000000,29.6159,30.0346,29.6159,30.0296,4978099.5546097,0
+CL.US,D,20110310,000000,29.8746,30.1431,29.8075,30.0217,7487900.2326092,0
+CL.US,D,20110311,000000,29.8746,30.1847,29.8005,30.0948,4967566.1179027,0
+CL.US,D,20110314,000000,29.919,29.9852,29.6238,29.7531,6828770.0002589,0
+CL.US,D,20110315,000000,29.3809,29.5428,29.2466,29.371,8462372.2514713,0
+CL.US,D,20110316,000000,29.2959,29.3039,29.1182,29.139,10112686.623878,0
+CL.US,D,20110317,000000,29.4322,29.4826,29.0906,29.1528,8270487.6903961,0
+CL.US,D,20110318,000000,29.3621,29.4026,29.0352,29.2505,11560165.752476,0
+CL.US,D,20110321,000000,29.3947,29.6939,29.374,29.6367,3863105.7580074,0
+CL.US,D,20110322,000000,29.7976,30.0849,29.7157,29.8104,6529642.0702686,0
+CL.US,D,20110323,000000,29.8075,29.9476,29.6041,29.7601,7177698.0664503,0
+CL.US,D,20110324,000000,29.9112,30.5381,29.7976,30.5253,9433622.7664236,0
+CL.US,D,20110325,000000,30.5273,30.6013,30.1619,30.4661,5693504.325706,0
+CL.US,D,20110328,000000,30.4858,30.7702,30.4621,30.5965,8478735.9924877,0
+CL.US,D,20110329,000000,30.5145,30.6961,30.5056,30.5677,5933791.4513398,0
+CL.US,D,20110330,000000,30.5845,30.8828,30.4898,30.8719,5821716.3329267,0
+CL.US,D,20110331,000000,30.8116,30.9272,30.6438,30.7011,5457689.4293288,0
+CL.US,D,20110401,000000,30.788,30.9183,30.5313,30.6083,5948192.515658,0
+CL.US,D,20110404,000000,30.6399,30.8394,30.6151,30.7958,3432144.2873224,0
+CL.US,D,20110405,000000,30.7228,30.8314,30.5115,30.7268,4571796.1088204,0
+CL.US,D,20110406,000000,30.789,31.0437,30.7268,30.9914,7612607.1706594,0
+CL.US,D,20110407,000000,31.0369,31.0536,30.788,31.0023,6396845.42042,0
+CL.US,D,20110408,000000,31.0151,31.1089,30.7722,30.8956,5227444.564861,0
+CL.US,D,20110411,000000,30.8274,31.0635,30.8274,31.0239,5549127.0731515,0
+CL.US,D,20110412,000000,31.0289,31.8208,30.9489,31.3755,12264814.285588,0
+CL.US,D,20110413,000000,31.3903,31.4229,31.0141,31.0239,7012538.5184757,0
+CL.US,D,20110414,000000,30.9559,31.2264,30.8887,31.1089,8827256.9399832,0
+CL.US,D,20110415,000000,31.0931,31.1602,30.9993,31.0971,8695299.8458533,0
+CL.US,D,20110418,000000,30.941,31.0536,30.8236,30.9213,5508195.4404829,0
+CL.US,D,20110419,000000,30.9074,31.0071,30.7662,30.9489,7315978.6658969,0
+CL.US,D,20110420,000000,31.2175,31.2175,30.8274,30.8916,7378865.3388857,0
+CL.US,D,20110421,000000,30.9923,31.0823,30.783,30.8788,5475173.2531255,0
+CL.US,D,20110425,000000,30.788,30.8156,30.55,30.5895,5678324.4696536,0
+CL.US,D,20110426,000000,30.6497,30.944,30.628,30.8394,8857366.5070186,0
+CL.US,D,20110427,000000,30.9943,31.1355,30.8551,31.0369,6358620.8232593,0
+CL.US,D,20110428,000000,30.9213,31.8751,30.628,31.7646,11976258.276162,0
+CL.US,D,20110429,000000,32.0361,32.5436,32.0361,32.2918,12874692.270331,0
+CL.US,D,20110502,000000,32.3165,32.4409,32.1586,32.3728,6760299.1170977,0
+CL.US,D,20110503,000000,32.2385,32.4676,32.204,32.4261,6566690.8843299,0
+CL.US,D,20110504,000000,32.3767,32.8705,32.3037,32.7905,12861512.5621,0
+CL.US,D,20110505,000000,32.7036,32.7737,32.4478,32.5051,6990988.5713853,0
+CL.US,D,20110506,000000,32.6838,32.7145,32.3905,32.4962,5358226.8886246,0
+CL.US,D,20110509,000000,32.509,32.6038,32.3471,32.5367,4277435.1134114,0
+CL.US,D,20110510,000000,32.5554,32.7825,32.5554,32.7184,5122032.2173445,0
+CL.US,D,20110511,000000,32.5782,32.7648,32.4755,32.5692,5559693.93005,0
+CL.US,D,20110512,000000,32.5525,33.4807,32.4676,33.3888,9664522.8691907,0
+CL.US,D,20110513,000000,33.2645,33.3592,33.0374,33.141,6993927.5227672,0
+CL.US,D,20110516,000000,33.1499,33.2397,32.8873,32.903,6319446.2824749,0
+CL.US,D,20110517,000000,32.8497,33.1282,32.8122,33.0254,5310674.0071155,0
+CL.US,D,20110518,000000,33.0374,33.0897,32.7461,33.0058,6215361.6280189,0
+CL.US,D,20110519,000000,33.0551,33.2911,32.986,33.2743,4691737.1250224,0
+CL.US,D,20110520,000000,33.2565,33.3059,33.0996,33.141,4631088.5921281,0
+CL.US,D,20110523,000000,33.0008,33.1459,32.7983,32.9534,5513548.7475143,0
+CL.US,D,20110524,000000,32.9248,32.9484,32.6799,32.7697,3961204.1472605,0
+CL.US,D,20110525,000000,32.594,32.6276,32.3353,32.5732,5732549.2366569,0
+CL.US,D,20110526,000000,32.4873,32.7619,32.3847,32.6661,5005847.4281155,0
+CL.US,D,20110527,000000,32.7589,32.8774,32.6582,32.8201,3061795.9038739,0
+CL.US,D,20110531,000000,32.9988,33.5291,32.9248,33.5103,8060621.0408515,0
+CL.US,D,20110601,000000,33.3247,33.4284,33.2181,33.2773,7835066.1432512,0
+CL.US,D,20110602,000000,33.2526,33.2526,32.6088,32.7263,6589282.9337539,0
+CL.US,D,20110603,000000,32.4715,32.5446,32.128,32.204,6659457.2339461,0
+CL.US,D,20110606,000000,32.204,32.4607,32.1002,32.3235,5312839.2304286,0
+CL.US,D,20110607,000000,32.3007,32.4123,32.114,32.114,5784832.5943566,0
+CL.US,D,20110608,000000,32.1438,32.3195,32.0094,32.2425,5613513.6038235,0
+CL.US,D,20110609,000000,32.3313,32.6917,32.2918,32.5792,5842360.8966487,0
+CL.US,D,20110610,000000,32.199,32.5554,32.123,32.4261,8611849.6277885,0
+CL.US,D,20110613,000000,32.4478,32.749,32.2711,32.675,7973229.2656611,0
+CL.US,D,20110614,000000,32.7431,33.2565,32.6799,33.1549,8634291.7927176,0
+CL.US,D,20110615,000000,32.9652,33.2061,32.7145,32.8369,7633853.2978276,0
+CL.US,D,20110616,000000,32.9494,33.1993,32.8477,33.1479,7466387.7566425,0
+CL.US,D,20110617,000000,33.2743,33.6969,33.1697,33.6427,11076892.567565,0
+CL.US,D,20110620,000000,33.6623,34.1808,33.6159,34.1147,9148255.8534485,0
+CL.US,D,20110621,000000,34.2134,34.2134,33.7917,34.0455,8495675.9786234,0
+CL.US,D,20110622,000000,33.9724,34.1225,33.4926,33.5103,7199320.9303221,0
+CL.US,D,20110623,000000,33.2951,33.2951,32.6917,33.0058,10603208.952135,0
+CL.US,D,20110624,000000,32.9613,33.1282,32.6276,32.7184,8916116.1653984,0
+CL.US,D,20110627,000000,32.7825,32.8606,32.7016,32.7016,5984732.9377159,0
+CL.US,D,20110628,000000,32.8477,32.907,32.7461,32.8567,4164161.9317714,0
+CL.US,D,20110629,000000,32.9484,33.2773,32.9198,33.2061,6076033.8625734,0
+CL.US,D,20110630,000000,33.1855,33.5093,33.0768,33.4639,5043208.1639637,0
+CL.US,D,20110701,000000,33.4323,33.924,33.3622,33.8698,5279255.988948,0
+CL.US,D,20110705,000000,33.9142,33.9497,33.5547,33.6861,5603484.5081876,0
+CL.US,D,20110706,000000,33.5765,33.85,33.5617,33.85,5296239.5226059,0
+CL.US,D,20110707,000000,34.0198,34.085,33.9024,33.9872,4334407.4252456,0
+CL.US,D,20110708,000000,33.8184,33.9764,33.6239,33.85,4634577.4575695,0
+CL.US,D,20110711,000000,33.6387,33.9458,33.5933,33.8016,5584284.1018298,0
+CL.US,D,20110712,000000,33.8786,34.0277,33.6298,33.6723,6039879.2918169,0
+CL.US,D,20110713,000000,33.8253,33.9764,33.5923,33.6505,3479387.2725107,0
+CL.US,D,20110714,000000,33.6436,33.7029,33.2723,33.3336,6658130.5536186,0
+CL.US,D,20110715,000000,33.3089,34.1107,33.1785,34.0761,10524337.3003,0
+CL.US,D,20110718,000000,33.846,34.0317,33.5468,33.6891,5417142.6352286,0
+CL.US,D,20110719,000000,33.7779,33.9961,33.6436,33.8904,4935330.8241441,0
+CL.US,D,20110720,000000,33.8698,34.0405,33.7868,33.9072,3616901.2330198,0
+CL.US,D,20110721,000000,34.0761,34.238,33.9122,34.0741,5024859.4661215,0
+CL.US,D,20110722,000000,34.0198,34.0741,33.6979,33.767,4470911.6908796,0
+CL.US,D,20110725,000000,33.5054,33.6475,33.4184,33.4432,4771563.7841469,0
+CL.US,D,20110726,000000,33.4432,33.7207,33.4116,33.4807,3638361.0468667,0
+CL.US,D,20110727,000000,33.2635,33.459,32.9159,32.9445,6742913.5284093,0
+CL.US,D,20110728,000000,32.7865,33.2723,32.6147,32.7105,7412282.492142,0
+CL.US,D,20110729,000000,32.6286,32.8705,32.5032,32.5199,5585318.1022988,0
+CL.US,D,20110801,000000,32.7431,32.7727,31.9719,32.3807,6365213.7155737,0
+CL.US,D,20110802,000000,32.3037,32.8705,32.279,32.673,10189773.840036,0
+CL.US,D,20110803,000000,32.5506,32.593,32.2336,32.4932,7965117.2737351,0
+CL.US,D,20110804,000000,32.1773,32.7105,31.7646,31.8218,11953845.480492,0
+CL.US,D,20110805,000000,32.1012,32.6927,31.5503,32.4271,11834079.667112,0
+CL.US,D,20110808,000000,31.9037,32.6898,31.7952,31.9077,16017724.557769,0
+CL.US,D,20110809,000000,32.1694,32.1694,30.2962,32.0992,18285056.683092,0
+CL.US,D,20110810,000000,31.6727,31.9788,30.8216,30.8976,13550312.835332,0
+CL.US,D,20110811,000000,31.1978,32.8113,31.0457,32.433,14537721.506487,0
+CL.US,D,20110812,000000,32.5792,33.0877,32.4932,32.8833,7687462.3231216,0
+CL.US,D,20110815,000000,33.0996,33.2427,32.7905,33.2427,6861670.6596473,0
+CL.US,D,20110816,000000,33.0058,33.4698,32.9248,33.2249,5273906.7328489,0
+CL.US,D,20110817,000000,33.3306,33.5597,32.9445,33.2635,4709851.8815244,0
+CL.US,D,20110818,000000,32.7451,33.0916,32.1901,32.7687,9811610.1954523,0
+CL.US,D,20110819,000000,32.4854,33.0877,32.3955,32.748,10732804.352736,0
+CL.US,D,20110822,000000,33.1617,33.2111,32.6868,32.8359,6156047.8773167,0
+CL.US,D,20110823,000000,32.8438,33.5291,32.8151,33.5291,6476207.2350633,0
+CL.US,D,20110824,000000,33.5251,33.7107,33.2773,33.6387,8604082.9778409,0
+CL.US,D,20110825,000000,33.7976,33.9497,33.3543,33.4658,7199301.6883936,0
+CL.US,D,20110826,000000,33.379,33.9201,32.7687,33.85,5731506.1215903,0
+CL.US,D,20110829,000000,34.0198,34.6063,34.0198,34.5945,5965329.9847432,0
+CL.US,D,20110830,000000,34.5995,35.0299,34.2982,34.9293,6191583.6681648,0
+CL.US,D,20110831,000000,34.9361,35.0615,34.5411,34.6696,7795589.8080106,0
+CL.US,D,20110901,000000,34.6814,34.9945,34.5313,34.6459,5844485.6106388,0
+CL.US,D,20110902,000000,34.4296,34.5441,34.0998,34.1107,5723541.9886931,0
+CL.US,D,20110906,000000,33.4926,34.3566,33.4926,34.2934,8263364.1259506,0
+CL.US,D,20110907,000000,34.6172,35.3865,34.5679,35.3835,8714667.3531684,0
+CL.US,D,20110908,000000,35.1484,35.4535,34.8354,34.8582,9448170.6770376,0
+CL.US,D,20110909,000000,34.6735,34.7367,34.1541,34.2815,6781183.6985583,0
+CL.US,D,20110912,000000,34.1067,34.1817,33.2377,33.8016,9713454.080414,0
+CL.US,D,20110913,000000,33.8944,34.5995,33.5666,34.477,7227171.0898684,0
+CL.US,D,20110914,000000,34.4948,35.5395,34.477,35.2186,10619760.04877,0
+CL.US,D,20110915,000000,35.4497,35.575,35.0409,35.5642,6494346.2971591,0
+CL.US,D,20110916,000000,35.3657,36.1191,35.3657,36.0856,10929655.356808,0
+CL.US,D,20110919,000000,35.658,36.051,35.5642,35.9601,6520907.2475017,0
+CL.US,D,20110920,000000,36.0055,36.5674,35.9729,36.2099,6337429.3836772,0
+CL.US,D,20110921,000000,36.1813,36.203,34.6735,34.6765,10637853.537878,0
+CL.US,D,20110922,000000,34.2331,34.3882,33.0344,33.6861,15623091.847929,0
+CL.US,D,20110923,000000,33.6683,34.393,33.5251,34.2637,8071089.6626417,0
+CL.US,D,20110926,000000,35.0872,35.191,34.866,35.0251,6600877.7147228,0
+CL.US,D,20110927,000000,35.4535,35.5513,34.9757,35.0951,7670445.3692722,0
+CL.US,D,20110928,000000,34.7772,35.0675,34.1541,34.1946,9578238.0112506,0
+CL.US,D,20110929,000000,34.5263,34.795,33.9872,34.5067,6664771.0443875,0
+CL.US,D,20110930,000000,34.3102,34.6745,34.1541,34.1739,7163122.8120434,0
+CL.US,D,20111003,000000,34.0524,34.6221,34.0011,34.0277,7634777.9231245,0
+CL.US,D,20111004,000000,33.6959,34.1323,33.2921,34.0741,8441908.9669697,0
+CL.US,D,20111005,000000,34.0653,34.5373,33.7503,34.4908,8132251.6512047,0
+CL.US,D,20111006,000000,34.5599,34.7654,34.314,34.7584,6654640.6754442,0
+CL.US,D,20111007,000000,34.9312,35.1632,34.7041,34.8404,5049922.5842471,0
+CL.US,D,20111010,000000,35.1484,35.4181,34.873,35.3519,4537294.3184412,0
+CL.US,D,20111011,000000,35.2956,35.3035,34.7396,34.8186,5200302.3057337,0
+CL.US,D,20111012,000000,34.87,35.4832,34.87,35.1514,4778410.872463,0
+CL.US,D,20111013,000000,35.1445,35.3291,34.9391,35.109,4427660.8994707,0
+CL.US,D,20111014,000000,35.3993,35.6284,35.3114,35.5849,3829263.2568597,0
+CL.US,D,20111017,000000,35.4141,35.6778,35.0023,35.0438,4042290.6463295,0
+CL.US,D,20111018,000000,34.9164,35.7666,34.8256,35.5849,5233753.8919146,0
+CL.US,D,20111019,000000,35.4763,35.7903,35.4329,35.5247,4514666.8233596,0
+CL.US,D,20111020,000000,35.5247,35.8347,35.2304,35.3074,4925591.3701675,0
+CL.US,D,20111021,000000,35.6204,36.4242,35.5671,36.4242,7858664.8493512,0
+CL.US,D,20111024,000000,36.3107,36.3107,35.261,35.3865,9276393.9311547,0
+CL.US,D,20111025,000000,35.3894,35.4051,34.8068,34.8957,7838206.628515,0
+CL.US,D,20111026,000000,35.2146,35.3963,34.4138,35.1129,9721927.6180476,0
+CL.US,D,20111027,000000,35.5019,35.5958,33.5142,35.419,13566305.916043,0
+CL.US,D,20111028,000000,35.0615,35.576,34.8473,35.3785,6093889.3594084,0
+CL.US,D,20111031,000000,35.0625,35.5207,35.0399,35.0497,6607695.4337797,0
+CL.US,D,20111101,000000,34.4908,34.8512,34.1275,34.163,9416048.8093834,0
+CL.US,D,20111102,000000,34.5155,34.5511,33.9912,34.1017,5712802.9671721,0
+CL.US,D,20111103,000000,34.2153,34.4296,33.9784,34.3308,8743900.9060944,0
+CL.US,D,20111104,000000,34.1343,34.2153,33.7957,34.1482,7435620.9258419,0
+CL.US,D,20111107,000000,34.3072,34.6024,33.7503,34.3032,6261583.7782683,0
+CL.US,D,20111108,000000,34.4859,34.7496,34.321,34.6844,7300011.9162457,0
+CL.US,D,20111109,000000,34.1669,34.318,33.7957,33.9162,6965677.3336565,0
+CL.US,D,20111110,000000,34.1353,34.2736,33.8125,34.1817,4999110.7277046,0
+CL.US,D,20111111,000000,34.3348,34.6696,34.3348,34.5807,3817123.6254968,0
+CL.US,D,20111114,000000,34.3872,34.5511,34.1768,34.3772,3279474.7763545,0
+CL.US,D,20111115,000000,34.4217,34.5559,34.2696,34.4326,5326361.2424382,0
+CL.US,D,20111116,000000,34.2538,34.8166,34.1275,34.3753,5957232.1710801,0
+CL.US,D,20111117,000000,34.2341,34.4049,33.9201,34.1413,5158584.7921994,0
+CL.US,D,20111118,000000,34.3072,34.5511,34.1917,34.3664,4992893.5593607,0
+CL.US,D,20111121,000000,33.9408,34.2183,33.7384,33.9142,5253793.8539911,0
+CL.US,D,20111122,000000,34.0405,34.5491,33.9665,34.2084,5947585.8885464,0
+CL.US,D,20111123,000000,33.9201,34.0741,33.4274,33.537,5683766.8971956,0
+CL.US,D,20111125,000000,33.5844,33.9014,33.5182,33.6307,1486758.9936218,0
+CL.US,D,20111128,000000,34.1669,34.3634,34.0524,34.2371,5026337.043677,0
+CL.US,D,20111129,000000,34.3872,34.8591,34.3121,34.788,6137518.9129872,0
+CL.US,D,20111130,000000,35.1484,35.5385,35.105,35.4861,7703003.7248816,0
+CL.US,D,20111201,000000,35.3746,35.6738,34.8996,34.947,7639532.7049088,0
+CL.US,D,20111202,000000,35.2462,35.3894,34.9391,34.9767,5098461.8677706,0
+CL.US,D,20111205,000000,35.2334,35.2818,34.9441,35.0655,4489820.430112,0
+CL.US,D,20111206,000000,35.1652,35.2324,34.9273,35.1149,4437843.9305339,0
+CL.US,D,20111207,000000,35.1267,35.5128,34.8631,35.3716,5069412.6322642,0
+CL.US,D,20111208,000000,35.2364,35.3923,35.0121,35.1188,4652776.2709166,0
+CL.US,D,20111209,000000,35.0902,35.2995,35.0063,35.0813,3828166.4669401,0
+CL.US,D,20111212,000000,35.0754,35.2304,34.6666,34.9855,4253928.5660212,0
+CL.US,D,20111213,000000,34.9767,35.1317,34.711,34.785,5514741.7470759,0
+CL.US,D,20111214,000000,34.8286,35.0754,34.5639,34.635,4850045.5337486,0
+CL.US,D,20111215,000000,34.8196,35.2146,34.7446,35.1267,5080452.4355084,0
+CL.US,D,20111216,000000,35.2818,35.3074,34.6261,34.8591,8441000.5454019,0
+CL.US,D,20111219,000000,35.0813,35.3865,34.7989,34.866,4258118.2427501,0
+CL.US,D,20111220,000000,35.0902,35.5247,35.0319,35.5069,4317382.3695316,0
+CL.US,D,20111221,000000,35.5405,36.0668,35.5167,36.0549,6970331.8548665,0
+CL.US,D,20111222,000000,36.0263,36.0263,35.6392,35.8387,4156320.3395761,0
+CL.US,D,20111223,000000,35.8199,36.124,35.8199,36.1024,3039008.3969666,0
+CL.US,D,20111227,000000,36.1024,36.3975,36.0746,36.201,2886176.8487069,0
+CL.US,D,20111228,000000,36.2415,36.3067,35.9157,35.9611,3617350.8865048,0
+CL.US,D,20111229,000000,35.969,36.1882,35.8426,36.1507,4390991.8603123,0
+CL.US,D,20111230,000000,35.9888,36.1024,35.7192,35.8317,3848860.6545827,0
+CL.US,D,20120103,000000,35.4377,35.7261,35.1366,35.3232,8183586.0780137,0
+CL.US,D,20120104,000000,35.2995,35.3232,34.9549,35.1366,5608559.3136235,0
+CL.US,D,20120105,000000,34.9875,35.0783,34.711,34.9569,6746336.5662008,0
+CL.US,D,20120106,000000,35.0447,35.0803,34.6656,34.8256,5003508.0147137,0
+CL.US,D,20120109,000000,34.9569,35.0003,34.7002,34.8196,5353520.7180278,0
+CL.US,D,20120110,000000,34.9085,34.9629,34.6123,34.6863,7321905.1798483,0
+CL.US,D,20120111,000000,34.6073,34.6656,34.1857,34.326,7018489.338021,0
+CL.US,D,20120112,000000,34.4188,34.5343,34.2173,34.3428,19389455.26627,0
+CL.US,D,20120113,000000,34.2331,34.3782,34.0692,34.3308,18630201.178518,0
+CL.US,D,20120117,000000,34.5273,34.8552,34.5273,34.798,19158824.550501,0
+CL.US,D,20120118,000000,34.8108,35.0991,34.7219,35.0241,5035021.2297901,0
+CL.US,D,20120119,000000,34.8957,35.0912,34.7436,34.8927,6653412.2302249,0
+CL.US,D,20120120,000000,34.9579,34.9973,34.4721,34.7396,8284071.4791231,0
+CL.US,D,20120123,000000,34.6281,34.718,34.4098,34.4948,5551042.1513952,0
+CL.US,D,20120124,000000,34.2104,34.5067,34.0465,34.4464,6562475.8892741,0
+CL.US,D,20120125,000000,34.3556,34.9707,34.319,34.9135,6193437.982424,0
+CL.US,D,20120126,000000,35.1188,35.9641,35.0289,35.657,12495354.868114,0
+CL.US,D,20120127,000000,35.4329,35.4803,35.1455,35.2847,7243101.381129,0
+CL.US,D,20120130,000000,35.3558,35.3983,34.8256,34.9391,7240272.8176522,0
+CL.US,D,20120131,000000,35.0438,35.499,35.0399,35.4101,7587316.1875921,0
+CL.US,D,20120201,000000,35.5563,35.813,35.4299,35.572,5552096.4065257,0
+CL.US,D,20120202,000000,35.7843,35.8613,35.4329,35.4763,4925128.5511525,0
+CL.US,D,20120203,000000,35.6994,35.9473,35.6442,35.73,6154998.6858516,0
+CL.US,D,20120206,000000,35.6372,35.8229,35.5019,35.6116,4049365.5995874,0
+CL.US,D,20120207,000000,35.5345,35.8268,35.5247,35.73,3793147.16996,0
+CL.US,D,20120208,000000,35.8505,35.8505,35.4841,35.7044,4134250.8604186,0
+CL.US,D,20120209,000000,35.6916,35.8327,35.5444,35.8179,4295974.2050716,0
+CL.US,D,20120210,000000,35.6402,35.7458,35.4841,35.5859,4938203.9478762,0
+CL.US,D,20120213,000000,35.7182,35.9077,35.6165,35.7686,3434891.8321532,0
+CL.US,D,20120214,000000,35.7132,35.8751,35.6165,35.8733,3685765.0566138,0
+CL.US,D,20120215,000000,35.9522,36.1388,35.8179,35.9729,4298507.0504907,0
+CL.US,D,20120216,000000,36.0598,36.4657,36.0598,36.4242,4750709.5846786,0
+CL.US,D,20120217,000000,36.5368,36.6316,36.2543,36.3995,4462358.1473331,0
+CL.US,D,20120221,000000,36.518,36.6178,36.2751,36.444,4382923.4159084,0
+CL.US,D,20120222,000000,36.2988,36.4874,36.0707,36.3571,3753612.0962011,0
+CL.US,D,20120223,000000,36.2425,36.6533,36.1655,36.4272,5398069.8332382,0
+CL.US,D,20120224,000000,36.4272,36.5862,36.1734,36.4183,4710440.2794407,0
+CL.US,D,20120227,000000,36.2939,36.3827,35.9927,36.0638,6239650.0053426,0
+CL.US,D,20120228,000000,36.1734,36.3165,36.0223,36.2859,4775479.0102126,0
+CL.US,D,20120229,000000,36.2889,36.4914,36.1536,36.3729,5623294.5798562,0
+CL.US,D,20120301,000000,36.4242,36.4953,36.1478,36.2425,5281971.1263205,0
+CL.US,D,20120302,000000,36.2257,36.4104,36.1951,36.3788,3240040.975903,0
+CL.US,D,20120305,000000,36.2988,36.5092,36.2791,36.4341,2993028.2899221,0
+CL.US,D,20120306,000000,36.4686,36.6187,36.2415,36.4301,6737963.2891415,0
+CL.US,D,20120307,000000,36.3215,36.518,36.1052,36.2346,4153117.0648618,0
+CL.US,D,20120308,000000,36.4805,36.6799,36.4104,36.6711,3543584.4220977,0
+CL.US,D,20120309,000000,36.6049,36.7283,36.4153,36.6829,4029040.0467839,0
+CL.US,D,20120312,000000,36.7639,36.9357,36.6879,36.8784,3799053.42925,0
+CL.US,D,20120313,000000,36.9386,37.1786,36.8666,37.1727,5561946.2484074,0
+CL.US,D,20120314,000000,37.1381,37.3712,37.1095,37.1381,4549793.4700457,0
+CL.US,D,20120315,000000,37.0641,37.3425,37.0186,37.2437,4042651.179304,0
+CL.US,D,20120316,000000,37.2695,37.3386,36.909,36.9998,7877091.5276402,0
+CL.US,D,20120319,000000,37.2309,37.3001,37.0048,37.227,5066354.1783794,0
+CL.US,D,20120320,000000,37.0344,37.4976,37.0344,37.3346,3803256.2715089,0
+CL.US,D,20120321,000000,37.2862,37.6289,37.2813,37.538,4980020.7092518,0
+CL.US,D,20120322,000000,37.4018,37.6209,37.3712,37.5835,3802258.7294305,0
+CL.US,D,20120323,000000,37.5509,37.6013,37.3277,37.4492,3827820.1122287,0
+CL.US,D,20120326,000000,37.5331,37.7987,37.5064,37.7888,3956552.6642497,0
+CL.US,D,20120327,000000,37.8619,37.9745,37.7237,37.7493,3795088.5792636,0
+CL.US,D,20120328,000000,37.6477,37.6822,37.4126,37.4916,5251917.2596042,0
+CL.US,D,20120329,000000,37.3346,37.8106,37.2882,37.7454,6167762.1607885,0
+CL.US,D,20120330,000000,37.861,38.2233,37.8332,38.166,7719269.2307898,0
+CL.US,D,20120402,000000,38.1275,38.4307,38.1216,38.4257,6706275.8839763,0
+CL.US,D,20120403,000000,38.4435,38.5521,38.249,38.3418,6250550.0514225,0
+CL.US,D,20120404,000000,38.0871,38.3497,38.0821,38.1947,4534878.9500588,0
+CL.US,D,20120405,000000,38.1532,38.319,37.9725,38.319,3979246.9997142,0
+CL.US,D,20120409,000000,37.9932,38.1216,37.8106,37.8796,5210494.4513946,0
+CL.US,D,20120410,000000,37.771,37.7888,37.4216,37.538,6060956.2925616,0
+CL.US,D,20120411,000000,37.851,38.0239,37.6822,37.6822,9075554.7842356,0
+CL.US,D,20120412,000000,37.6387,38.1077,37.6209,38.0347,19023319.852411,0
+CL.US,D,20120413,000000,38.0407,38.2272,37.7592,37.9448,16347429.937475,0
+CL.US,D,20120416,000000,38.0663,38.332,38.01,38.1235,16885739.088582,0
+CL.US,D,20120417,000000,38.2726,38.5353,38.0407,38.4839,4491272.6893408,0
+CL.US,D,20120418,000000,38.3378,38.5561,38.2154,38.4465,3398351.4100953,0
+CL.US,D,20120419,000000,38.5205,38.5561,38.1532,38.323,4523294.2964206,0
+CL.US,D,20120420,000000,38.4228,38.8859,38.4198,38.8414,5174754.0884654,0
+CL.US,D,20120423,000000,38.5639,38.5689,38.1966,38.3852,4128101.5451908,0
+CL.US,D,20120424,000000,38.4949,38.7042,38.3852,38.6627,3768198.4906718,0
+CL.US,D,20120425,000000,38.7496,39.1782,38.6598,39.1189,6331526.1625864,0
+CL.US,D,20120426,000000,39.112,39.2156,38.7012,39.0725,4526835.8239818,0
+CL.US,D,20120427,000000,38.794,38.8474,38.5165,38.644,6858191.9215367,0
+CL.US,D,20120430,000000,38.5561,38.8651,38.5127,38.8651,5300712.7645956,0
+CL.US,D,20120501,000000,38.876,39.1228,38.7092,38.9283,4579846.3240289,0
+CL.US,D,20120502,000000,38.9649,39.4201,38.9243,39.4201,4719641.9721548,0
+CL.US,D,20120503,000000,39.3351,39.6008,39.1812,39.2798,6060255.4812741,0
+CL.US,D,20120504,000000,39.3431,39.3431,38.9283,38.9411,4308033.8305217,0
+CL.US,D,20120507,000000,38.9837,39.196,38.8859,39.1258,4345127.2048383,0
+CL.US,D,20120508,000000,39.0053,39.0676,38.8217,38.9609,4480538.731485,0
+CL.US,D,20120509,000000,38.723,39.1534,38.723,38.9205,4864501.2856527,0
+CL.US,D,20120510,000000,39.0982,39.2798,38.9411,39.1456,5943439.7593397,0
+CL.US,D,20120511,000000,39.0843,39.2048,39.0053,39.0093,5313545.1053815,0
+CL.US,D,20120514,000000,38.794,39.0241,38.794,38.8908,4053493.4995987,0
+CL.US,D,20120515,000000,39.1574,39.9938,39.1486,39.6886,16924213.830812,0
+CL.US,D,20120516,000000,39.7321,40.0432,39.6758,39.8031,5218467.6988894,0
+CL.US,D,20120517,000000,39.7825,39.8209,39.2048,39.2048,4225725.9753649,0
+CL.US,D,20120518,000000,39.3292,39.3687,38.6962,38.8088,7701614.2551035,0
+CL.US,D,20120521,000000,38.8859,38.8997,38.4949,38.8721,6326026.0092593,0
+CL.US,D,20120522,000000,38.9411,39.3243,38.8721,38.9649,5703166.8119691,0
+CL.US,D,20120523,000000,38.8177,38.9205,38.3813,38.6489,5838183.3727167,0
+CL.US,D,20120524,000000,38.7496,39.1456,38.7012,38.9411,4738203.3439426,0
+CL.US,D,20120525,000000,39.0182,39.1416,38.7594,38.8118,3158642.555047,0
+CL.US,D,20120529,000000,38.9531,39.0843,38.7891,39.0281,3559178.4859776,0
+CL.US,D,20120530,000000,38.8829,39.0725,38.6785,38.8217,6912124.0086815,0
+CL.US,D,20120531,000000,38.8918,38.8918,38.5077,38.6123,6234737.2371986,0
+CL.US,D,20120601,000000,38.3813,38.5165,37.8758,37.9004,5876929.5274107,0
+CL.US,D,20120604,000000,37.9034,38.2204,37.7928,38.17,4291134.353709,0
+CL.US,D,20120605,000000,38.1235,38.2964,37.854,38.2006,3939731.1678837,0
+CL.US,D,20120606,000000,38.2874,38.6252,38.1384,38.6252,7675224.4566504,0
+CL.US,D,20120607,000000,38.7862,39.0478,38.7348,38.7891,4925614.6630282,0
+CL.US,D,20120608,000000,38.8118,39.3973,38.7891,39.346,3958072.7765944,0
+CL.US,D,20120611,000000,39.4961,39.5464,39.2295,39.2798,4531127.7867512,0
+CL.US,D,20120612,000000,39.2798,39.3539,39.0014,39.3026,4734668.9055129,0
+CL.US,D,20120613,000000,39.1258,39.4961,39.0182,39.3628,4242387.4599052,0
+CL.US,D,20120614,000000,39.4704,39.8495,39.3855,39.8031,4143311.7832353,0
+CL.US,D,20120615,000000,39.9098,40.0382,39.7993,39.8821,5239213.5359187,0
+CL.US,D,20120618,000000,39.8299,39.97,39.6344,39.9385,3825632.608788,0
+CL.US,D,20120619,000000,39.9256,40.055,39.6758,39.7943,4228018.8030454,0
+CL.US,D,20120620,000000,39.346,39.5672,39.1318,39.5672,6626799.6304955,0
+CL.US,D,20120621,000000,39.6373,39.6373,39.0587,39.0636,4386156.059882,0
+CL.US,D,20120622,000000,39.2512,39.4783,39.1998,39.2414,8134104.9527309,0
+CL.US,D,20120625,000000,38.9569,39.108,38.8859,39.0143,4203022.5253027,0
+CL.US,D,20120626,000000,39.1486,39.4961,39.0764,39.3203,3870126.0236792,0
+CL.US,D,20120627,000000,39.3855,39.9098,39.3855,39.8693,3186303.3335085,0
+CL.US,D,20120628,000000,39.7183,40.0678,39.6482,40.0638,3737060.999566,0
+CL.US,D,20120629,000000,40.3561,40.9812,40.055,40.8904,6876886.9740903,0
+CL.US,D,20120702,000000,40.6188,40.7857,40.4588,40.7433,4388725.3636918,0
+CL.US,D,20120703,000000,40.7343,41.305,40.6623,41.0947,2660700.9442864,0
+CL.US,D,20120705,000000,41.0177,41.2448,40.8202,41.1095,3132722.6647405,0
+CL.US,D,20120706,000000,40.8914,41.1007,40.8202,40.9674,2492059.620002,0
+CL.US,D,20120709,000000,41.0779,41.0937,40.7659,40.9546,3250484.2793664,0
+CL.US,D,20120710,000000,41.0424,41.0543,40.7343,40.8133,3290750.5464051,0
+CL.US,D,20120711,000000,40.918,40.918,40.604,40.7857,4232580.1528125,0
+CL.US,D,20120712,000000,40.7265,40.8814,40.451,40.6978,4575975.6582185,0
+CL.US,D,20120713,000000,40.7383,41.544,40.7383,41.4246,3651697.7287236,0
+CL.US,D,20120716,000000,41.2754,41.4246,40.99,40.998,4693583.337417,0
+CL.US,D,20120717,000000,41.1559,41.4216,41.0967,41.305,3765456.0095063,0
+CL.US,D,20120718,000000,41.2409,41.6635,41.1559,41.3544,3550066.926507,0
+CL.US,D,20120719,000000,41.3544,41.5815,41.0671,41.4897,3896069.2068465,0
+CL.US,D,20120720,000000,41.4433,41.6171,40.9634,41.0543,6441148.4414932,0
+CL.US,D,20120723,000000,40.7857,41.0177,40.5408,40.6158,3789669.4445825,0
+CL.US,D,20120724,000000,40.6158,40.6405,40.1142,40.3423,4522951.9926415,0
+CL.US,D,20120725,000000,40.446,40.6158,40.1428,40.4016,4215156.0802673,0
+CL.US,D,20120726,000000,41.3998,42.2125,41.1401,42.0347,7113398.6308227,0
+CL.US,D,20120727,000000,41.4146,42.5482,41.3662,42.3458,8344916.4822339,0
+CL.US,D,20120730,000000,42.3853,42.8721,42.3418,42.4643,4395231.1609618,0
+CL.US,D,20120731,000000,42.3774,42.564,42.2224,42.4209,4384562.0180228,0
+CL.US,D,20120801,000000,42.6006,43.4023,41.9923,42.1217,4996450.277918,0
+CL.US,D,20120802,000000,41.8334,42.0347,41.4038,41.6349,5421209.7712554,0
+CL.US,D,20120803,000000,42.096,42.4722,41.9469,42.0634,4554642.436006,0
+CL.US,D,20120806,000000,42.0309,42.258,41.8659,42.0219,3044070.0368725,0
+CL.US,D,20120807,000000,42.1217,42.3014,41.4146,41.4413,5703800.7828736,0
+CL.US,D,20120808,000000,41.4285,41.6527,41.3634,41.5943,4150325.9725088,0
+CL.US,D,20120809,000000,41.5134,41.6527,41.3998,41.468,3944869.7755033,0
+CL.US,D,20120810,000000,41.3959,41.6704,41.3772,41.6349,3121865.1534497,0
+CL.US,D,20120813,000000,41.4897,41.7474,41.4038,41.7069,2749487.2529202,0
+CL.US,D,20120814,000000,41.6704,41.8096,41.5105,41.6556,3072269.5893295,0
+CL.US,D,20120815,000000,41.5173,42.0851,41.4897,41.6882,4158346.8184581,0
+CL.US,D,20120816,000000,41.6398,41.857,41.5391,41.8176,2657569.5736203,0
+CL.US,D,20120817,000000,41.9212,42.0417,41.8334,41.9567,3786014.490917,0
+CL.US,D,20120820,000000,41.9567,42.0269,41.5943,41.8659,3291872.6546515,0
+CL.US,D,20120821,000000,41.8372,42.0467,41.6437,41.7642,2853538.4871847,0
+CL.US,D,20120822,000000,41.6151,41.777,41.4897,41.6349,2366985.0598458,0
+CL.US,D,20120823,000000,41.6151,41.6833,41.3544,41.3732,2458327.5067594,0
+CL.US,D,20120824,000000,41.4522,41.8502,41.2912,41.7928,2955484.2493874,0
+CL.US,D,20120827,000000,41.6951,41.8837,41.5943,41.8056,2889198.8442009,0
+CL.US,D,20120828,000000,41.6556,42.1463,41.6556,42.0219,4408044.2598193,0
+CL.US,D,20120829,000000,42.1809,42.2382,42.0269,42.0525,3381325.3416482,0
+CL.US,D,20120830,000000,41.8738,41.9311,41.8056,41.8096,2397301.2244284,0
+CL.US,D,20120831,000000,41.9429,42.0891,41.7898,42.0081,3415086.82415,0
+CL.US,D,20120904,000000,41.9469,42.4367,41.853,42.3685,5552953.1787066,0
+CL.US,D,20120905,000000,42.0891,42.4209,42.0555,42.0802,5087440.2937218,0
+CL.US,D,20120906,000000,42.3142,42.5334,42.2312,42.4722,4246328.0042977,0
+CL.US,D,20120907,000000,42.5393,42.6756,41.8659,42.0051,4431559.9218071,0
+CL.US,D,20120910,000000,41.8146,41.8462,40.7857,40.9752,12206422.121983,0
+CL.US,D,20120911,000000,40.8173,40.9674,40.525,40.6267,7511825.0387592,0
+CL.US,D,20120912,000000,40.6435,40.9091,40.5022,40.5487,5198147.2097513,0
+CL.US,D,20120913,000000,40.7117,41.3702,40.5754,41.305,6715163.6294373,0
+CL.US,D,20120914,000000,41.2646,41.391,40.8952,40.994,7071102.8467029,0
+CL.US,D,20120917,000000,40.5754,41.6743,40.5754,41.5489,7573916.7162845,0
+CL.US,D,20120918,000000,41.3594,41.9745,41.0947,41.8876,5704496.5304957,0
+CL.US,D,20120919,000000,41.8876,42.0347,41.704,41.8412,4627572.3828938,0
+CL.US,D,20120920,000000,41.777,42.3725,41.777,42.1967,4537607.2529613,0
+CL.US,D,20120921,000000,42.2796,42.3389,41.9212,42.0911,15113013.644004,0
+CL.US,D,20120924,000000,41.9923,42.3744,41.9429,42.255,3221584.9283549,0
+CL.US,D,20120925,000000,42.4001,42.6006,42.1345,42.1414,4535038.9618846,0
+CL.US,D,20120926,000000,42.1918,42.5838,42.1414,42.1809,4001157.4797791,0
+CL.US,D,20120927,000000,42.3014,42.5167,42.017,42.4179,3339411.3578975,0
+CL.US,D,20120928,000000,42.4505,42.4643,42.0763,42.3685,3821169.4941291,0
+CL.US,D,20121001,000000,42.2154,42.9659,42.0911,42.6706,4319043.2517737,0
+CL.US,D,20121002,000000,42.7793,42.9017,42.4761,42.641,3360129.8511339,0
+CL.US,D,20121003,000000,42.6904,42.8484,42.5038,42.6864,3328534.6046783,0
+CL.US,D,20121004,000000,42.8721,43.1002,42.717,42.8543,3287875.3972068,0
+CL.US,D,20121005,000000,42.9107,42.9423,42.6262,42.8514,4698485.9782303,0
+CL.US,D,20121008,000000,42.8168,42.9985,42.6539,42.8671,2305626.6010664,0
+CL.US,D,20121009,000000,42.8257,42.9817,42.3962,42.4505,3535883.5997999,0
+CL.US,D,20121010,000000,42.4613,42.6944,42.331,42.5522,3812622.0269809,0
+CL.US,D,20121011,000000,42.8455,42.9195,42.6184,42.6864,3756449.7742756,0
+CL.US,D,20121012,000000,42.8365,42.9609,42.4041,42.6282,3257978.504117,0
+CL.US,D,20121015,000000,42.6836,42.8889,42.5087,42.8543,3581359.3657733,0
+CL.US,D,20121016,000000,42.9709,43.0015,42.7132,42.9107,3054040.3939901,0
+CL.US,D,20121017,000000,42.9017,43.8467,42.9017,43.6897,6088931.0182761,0
+CL.US,D,20121018,000000,43.6798,43.8171,43.3777,43.7095,3171329.0622702,0
+CL.US,D,20121019,000000,43.6136,43.6314,42.6924,42.8109,5987485.5462121,0
+CL.US,D,20121022,000000,42.7882,42.9531,42.5453,42.7882,2743299.4538355,0
+CL.US,D,20121023,000000,42.568,42.6164,42.1454,42.332,3370006.0240755,0
+CL.US,D,20121024,000000,42.5265,42.72,42.1878,42.3418,3597719.0558574,0
+CL.US,D,20121025,000000,42.5177,42.5177,40.9476,41.5657,7562183.1908844,0
+CL.US,D,20121026,000000,41.6023,41.7188,41.2053,41.2735,6216766.2887931,0
+CL.US,D,20121031,000000,41.308,41.8116,41.1511,41.7079,5869058.5659564,0
+CL.US,D,20121101,000000,41.5943,42.176,41.4206,42.0673,4963720.7704192,0
+CL.US,D,20121102,000000,42.1365,42.3547,41.6694,41.7079,3510398.1719823,0
+CL.US,D,20121105,000000,41.5391,42.0199,41.5391,41.8156,2435672.6678848,0
+CL.US,D,20121106,000000,41.9163,42.1246,41.7484,41.9775,3747502.2775631,0
+CL.US,D,20121107,000000,41.9617,41.9617,41.4552,41.7109,3552471.1548257,0
+CL.US,D,20121108,000000,41.6694,41.7928,41.3258,41.3534,3617199.9892768,0
+CL.US,D,20121109,000000,41.2547,41.5983,41.1945,41.2735,3540253.543016,0
+CL.US,D,20121112,000000,41.3208,41.6714,41.1313,41.4462,2380581.0013698,0
+CL.US,D,20121113,000000,41.2982,41.8788,41.2468,41.4364,3786638.3344908,0
+CL.US,D,20121114,000000,41.5203,41.7079,40.991,41.1381,4046016.4913103,0
+CL.US,D,20121115,000000,41.0631,41.384,41.0266,41.2339,3488901.8997448,0
+CL.US,D,20121116,000000,41.2784,41.8234,41.2429,41.783,5142949.2062635,0
+CL.US,D,20121119,000000,42.0831,42.4811,42.0407,42.4811,3807147.1919807,0
+CL.US,D,20121120,000000,42.3646,42.5541,42.1217,42.4811,2958348.2585219,0
+CL.US,D,20121121,000000,42.4545,42.5373,42.1533,42.4377,2667758.6810819,0
+CL.US,D,20121123,000000,42.3221,42.9155,42.3102,42.9155,1791199.7213203,0
+CL.US,D,20121126,000000,42.64,42.9481,42.5541,42.8573,2472528.0499289,0
+CL.US,D,20121127,000000,42.8533,43.1052,42.6884,42.7734,3107043.8049057,0
+CL.US,D,20121128,000000,42.6687,42.88,42.5858,42.8198,2771080.7475328,0
+CL.US,D,20121129,000000,42.8929,43.0469,42.6776,42.9195,2356584.2911715,0
+CL.US,D,20121130,000000,42.9699,43.2128,42.8613,43.113,3947528.1998236,0
+CL.US,D,20121203,000000,43.1664,43.3135,42.9195,42.9481,2554353.8441423,0
+CL.US,D,20121204,000000,42.9155,42.9531,42.729,42.7487,2604975.3068668,0
+CL.US,D,20121205,000000,42.7931,42.8316,42.5127,42.6016,3479481.4566865,0
+CL.US,D,20121206,000000,42.5225,42.6016,42.2382,42.3774,3977323.8196059,0
+CL.US,D,20121207,000000,42.568,43.0716,42.5581,43.0627,3944443.414879,0
+CL.US,D,20121210,000000,42.7773,43.0578,42.3725,42.4337,4650325.4568766,0
+CL.US,D,20121211,000000,42.5453,42.9935,42.5127,42.8662,3591750.0071168,0
+CL.US,D,20121212,000000,42.9155,42.9896,42.3903,42.5127,3436606.3892482,0
+CL.US,D,20121213,000000,42.6104,42.6588,42.1167,42.1848,3921374.3681769,0
+CL.US,D,20121214,000000,42.1848,42.5177,42.0031,42.0545,4344111.4335646,0
+CL.US,D,20121217,000000,42.1039,42.3962,42.0031,42.2046,3720582.8197122,0
+CL.US,D,20121218,000000,42.2876,42.6548,42.1167,42.6213,4693377.7526029,0
+CL.US,D,20121219,000000,42.5759,42.7151,42.1296,42.1335,3725887.5155559,0
+CL.US,D,20121220,000000,42.1365,42.3418,41.863,42.0377,3767530.0868427,0
+CL.US,D,20121221,000000,41.7928,42.1533,41.6605,41.7602,6929298.9488905,0
+CL.US,D,20121224,000000,41.5737,41.8669,41.5657,41.7405,1574087.9793615,0
+CL.US,D,20121226,000000,41.7405,41.859,41.4719,41.6073,3382695.569498,0
+CL.US,D,20121227,000000,41.5489,41.936,41.5321,41.8324,3528877.512391,0
+CL.US,D,20121228,000000,41.6408,41.8324,41.313,41.3426,2532429.1858142,0
+CL.US,D,20121231,000000,41.2339,41.5737,40.8558,41.5391,4477557.245314,0
+CL.US,D,20130102,000000,41.9657,42.2412,41.8156,42.2412,5222205.6966671,0
+CL.US,D,20130103,000000,42.1957,42.4583,42.1167,42.3813,3723948.1317184,0
+CL.US,D,20130104,000000,42.3942,42.9393,42.3903,42.8751,3152783.8942116,0
+CL.US,D,20130107,000000,42.6233,42.6233,42.0585,42.1533,3527783.7606707,0
+CL.US,D,20130108,000000,42.0831,42.246,42.0199,42.246,2232771.5964261,0
+CL.US,D,20130109,000000,42.258,42.3744,42.0743,42.172,2477289.9208447,0
+CL.US,D,20130110,000000,42.2154,42.6736,42.1404,42.6736,3172828.9199535,0
+CL.US,D,20130111,000000,42.7408,42.8839,42.5097,42.5541,2557052.7777856,0
+CL.US,D,20130114,000000,42.64,42.9609,42.5177,42.8879,1847839.8567062,0
+CL.US,D,20130115,000000,42.6351,42.88,42.4425,42.8109,2813475.7794939,0
+CL.US,D,20130116,000000,42.6776,42.9135,42.5265,42.8474,1838344.4714004,0
+CL.US,D,20130117,000000,43.0538,43.429,42.9847,43.2868,2367049.8747626,0
+CL.US,D,20130118,000000,43.196,43.3185,43.0054,43.3185,3452383.7578145,0
+CL.US,D,20130122,000000,43.0568,43.3441,43.0568,43.3441,3266110.7507046,0
+CL.US,D,20130123,000000,43.2493,43.509,43.1348,43.4853,2819056.9514671,0
+CL.US,D,20130124,000000,43.6749,44.0106,43.668,43.8665,4124863.8375518,0
+CL.US,D,20130125,000000,43.9692,44.1291,43.7183,44.0204,3597124.5815427,0
+CL.US,D,20130128,000000,43.9454,44.1469,43.6581,44.0204,3988500.3418152,0
+CL.US,D,20130129,000000,43.9454,44.3592,43.7272,44.3217,4065701.9968107,0
+CL.US,D,20130130,000000,44.3453,44.5053,44.1498,44.3009,3615213.0069848,0
+CL.US,D,20130131,000000,43.2157,44.3918,42.6558,42.9117,11597969.052677,0
+CL.US,D,20130201,000000,43.4981,43.9336,43.3481,43.8931,6047052.480183,0
+CL.US,D,20130204,000000,43.4981,43.7183,43.4171,43.4527,4127594.1659205,0
+CL.US,D,20130205,000000,43.7469,44.0066,43.665,43.743,5797125.1484139,0
+CL.US,D,20130206,000000,43.6294,43.9119,43.3214,43.8813,5432572.6363503,0
+CL.US,D,20130207,000000,43.8842,44.0402,43.6907,44.0334,3960486.1195108,0
+CL.US,D,20130208,000000,43.98,44.3009,43.3283,43.3549,9567562.7919132,0
+CL.US,D,20130211,000000,43.2246,43.5426,43.0123,43.276,4684388.7338345,0
+CL.US,D,20130212,000000,43.3214,43.3519,43.0785,43.1802,3597763.6161127,0
+CL.US,D,20130213,000000,43.2542,43.2898,42.9117,43.12,4119206.7105981,0
+CL.US,D,20130214,000000,43.0084,43.4527,42.9877,43.2898,4288531.6297077,0
+CL.US,D,20130215,000000,43.4379,44.0886,43.4379,43.9692,6753680.9064565,0
+CL.US,D,20130219,000000,44.0244,44.7739,43.9296,44.7255,6830836.9884637,0
+CL.US,D,20130220,000000,44.7591,45.158,44.7413,44.8015,4099730.8408441,0
+CL.US,D,20130221,000000,44.6573,45.4058,44.5636,45.1975,5584223.3378453,0
+CL.US,D,20130222,000000,45.2005,45.6389,45.0829,45.5471,4658671.3901428,0
+CL.US,D,20130225,000000,45.6596,46.2392,45.4611,45.5619,6184456.0527871,0
+CL.US,D,20130226,000000,45.1155,45.6122,44.9486,45.5223,7089273.303524,0
+CL.US,D,20130227,000000,45.3782,45.9233,45.0899,45.7396,5011011.3540619,0
+CL.US,D,20130228,000000,45.8245,46.2304,45.7218,45.7297,4888392.6716112,0
+CL.US,D,20130301,000000,45.5935,45.7248,45.319,45.6003,4399267.9149964,0
+CL.US,D,20130304,000000,45.5885,45.9085,45.5016,45.8936,2846533.412509,0
+CL.US,D,20130305,000000,46.0487,46.4239,45.9993,46.2392,3619701.4399706,0
+CL.US,D,20130306,000000,46.3419,46.3419,45.8936,46.097,3032158.2704512,0
+CL.US,D,20130307,000000,46.6421,46.6421,46.0714,46.1207,4656555.7907504,0
+CL.US,D,20130308,000000,46.2886,46.3419,45.9578,46.252,3715138.3667041,0
+CL.US,D,20130311,000000,46.2886,46.3459,46.0516,46.2116,3329977.7493094,0
+CL.US,D,20130312,000000,46.256,46.256,45.9578,45.9835,3065818.4796455,0
+CL.US,D,20130313,000000,45.9835,46.0229,45.8068,45.9153,2889651.5358851,0
+CL.US,D,20130314,000000,45.9371,45.9499,45.4404,45.4937,5739724.4504892,0
+CL.US,D,20130315,000000,45.1333,45.2054,44.7907,44.7907,10576414.060452,0
+CL.US,D,20130318,000000,44.6159,44.9398,44.4856,44.8628,4875462.0957171,0
+CL.US,D,20130319,000000,44.8015,45.0326,44.7502,44.9724,5139538.3212689,0
+CL.US,D,20130320,000000,45.1017,45.8788,45.1017,45.7978,4316157.9752447,0
+CL.US,D,20130321,000000,45.6003,45.79,45.4364,45.4404,2929868.1790031,0
+CL.US,D,20130322,000000,45.4572,45.9578,45.2972,45.7218,5631593.927401,0
+CL.US,D,20130325,000000,45.865,45.9943,45.5965,45.7188,4121798.2945356,0
+CL.US,D,20130326,000000,45.8788,46.8989,45.8788,46.8851,3907684.242477,0
+CL.US,D,20130327,000000,46.5552,46.7389,46.3834,46.647,2670852.5806243,0
+CL.US,D,20130328,000000,46.8041,47.3353,46.4703,47.1684,4230011.8617358,0
+CL.US,D,20130401,000000,47.1032,47.2128,46.8693,47.041,2322740.7772909,0
+CL.US,D,20130402,000000,47.1763,47.5436,47.1466,47.515,3277584.0037046,0
+CL.US,D,20130403,000000,47.5544,47.6058,46.7715,46.8811,4196476.2187098,0
+CL.US,D,20130404,000000,46.9749,47.048,46.657,46.7892,3256631.569128,0
+CL.US,D,20130405,000000,46.5216,46.7182,46.3666,46.647,2455596.1656577,0
+CL.US,D,20130408,000000,46.7991,47.045,46.414,47.045,1861909.7573089,0
+CL.US,D,20130409,000000,47.1585,47.1891,46.6076,46.8563,3316386.8714507,0
+CL.US,D,20130410,000000,46.9699,47.3689,46.8771,47.2622,3078569.8017854,0
+CL.US,D,20130411,000000,47.2721,47.6345,47.2385,47.4932,2650245.4880261,0
+CL.US,D,20130412,000000,47.3866,47.6522,47.1585,47.3067,2691300.6741297,0
+CL.US,D,20130415,000000,47.1585,47.4093,46.7043,46.7043,3818684.2471644,0
+CL.US,D,20130416,000000,46.9403,47.7491,46.7843,47.6878,4447777.8292608,0
+CL.US,D,20130417,000000,47.5574,47.6256,46.8603,47.0954,3919828.9375053,0
+CL.US,D,20130418,000000,47.1763,47.6305,47.1585,47.3837,3432344.8084711,0
+CL.US,D,20130419,000000,47.6947,48.1885,47.6601,48.1193,3671863.2697013,0
+CL.US,D,20130422,000000,48.0877,48.6703,47.9632,48.3988,4068912.3606566,0
+CL.US,D,20130423,000000,48.4856,48.8095,48.0956,48.8066,4708415.8260249,0
+CL.US,D,20130424,000000,48.5735,48.6535,47.3057,47.3866,5518498.986782,0
+CL.US,D,20130425,000000,48.4728,49.1986,47.9604,47.9998,7314258.0324034,0
+CL.US,D,20130426,000000,48.1835,48.6051,47.6404,47.8251,4833482.2843165,0
+CL.US,D,20130429,000000,48.0699,48.2023,47.8537,47.979,3247665.8432202,0
+CL.US,D,20130430,000000,47.8537,48.144,47.5554,47.9958,4216313.6341713,0
+CL.US,D,20130501,000000,48.0068,48.4184,47.7845,47.8882,2977412.9586476,0
+CL.US,D,20130502,000000,47.8971,48.6752,47.7342,48.5261,2913618.8768242,0
+CL.US,D,20130503,000000,48.7433,48.8628,48.2733,48.6959,2638256.7538912,0
+CL.US,D,20130506,000000,48.6959,48.7433,48.2378,48.3128,2235486.7337986,0
+CL.US,D,20130507,000000,48.3632,48.4333,48.1647,48.3632,3306054.9686255,0
+CL.US,D,20130508,000000,48.2931,48.5133,48.1677,48.4412,2601485.4286924,0
+CL.US,D,20130509,000000,48.3672,48.5182,48.1489,48.3079,3763267.4933325,0
+CL.US,D,20130510,000000,48.4333,48.6239,48.2773,48.5222,3090703.35675,0
+CL.US,D,20130513,000000,48.5557,48.7187,48.3602,48.5982,2288144.8027358,0
+CL.US,D,20130514,000000,48.6317,49.5787,48.6317,49.5787,3859987.5528713,0
+CL.US,D,20130515,000000,49.3753,50.1376,49.2992,50.0635,4658988.3755951,0
+CL.US,D,20130516,000000,50.0912,50.4042,49.2992,50.1464,3828673.8462104,0
+CL.US,D,20130517,000000,49.9559,50.1603,49.6646,49.871,5161503.4889197,0
+CL.US,D,20130520,000000,49.871,49.8789,49.3753,49.4751,2888337.0083546,0
+CL.US,D,20130521,000000,49.5215,49.9065,49.1887,49.5037,3602620.6839375,0
+CL.US,D,20130522,000000,49.4375,49.9461,49.2153,49.3684,3806483.851817,0
+CL.US,D,20130523,000000,49.0919,49.2992,48.93,49.0139,3930392.7562046,0
+CL.US,D,20130524,000000,48.93,49.2844,48.6169,49.1729,2185239.9823116,0
+CL.US,D,20130528,000000,49.7268,50.0399,49.3506,49.5441,3380060.4380383,0
+CL.US,D,20130529,000000,49.1077,49.1808,47.7509,47.8971,5577564.6178811,0
+CL.US,D,20130530,000000,48.0314,48.3128,47.6947,47.9346,3683287.9115138,0
+CL.US,D,20130531,000000,47.7697,47.8083,46.494,46.5039,5888325.8126971,0
+CL.US,D,20130603,000000,46.5513,47.1644,46.2362,47.1062,5102745.7286754,0
+CL.US,D,20130604,000000,47.2661,47.6068,46.8189,47.3254,3815265.2603052,0
+CL.US,D,20130605,000000,47.2118,47.2415,46.5434,46.5434,3215437.6385932,0
+CL.US,D,20130606,000000,46.4633,46.805,45.8778,46.6618,4804689.2702779,0
+CL.US,D,20130607,000000,47.0371,47.5406,46.962,47.508,3707217.7813291,0
+CL.US,D,20130610,000000,47.6522,47.7075,47.1506,47.2849,3371455.2451051,0
+CL.US,D,20130611,000000,46.9877,47.6226,46.6766,47.123,2909525.4097375,0
+CL.US,D,20130612,000000,47.4192,47.83,46.7428,46.7517,2916902.1574515,0
+CL.US,D,20130613,000000,46.7182,47.1506,45.9756,46.9976,3131076.9734946,0
+CL.US,D,20130614,000000,47.0371,47.438,46.7951,47.2849,3855139.5996441,0
+CL.US,D,20130617,000000,47.508,48.1677,47.4548,47.9436,4633072.5362208,0
+CL.US,D,20130618,000000,47.991,48.1677,47.8122,47.991,3927236.0672116,0
+CL.US,D,20130619,000000,47.9662,48.0699,46.6076,46.6254,5295047.5357773,0
+CL.US,D,20130620,000000,46.3034,46.3973,44.767,44.9132,9390418.5607361,0
+CL.US,D,20130621,000000,45.3298,45.8926,45.0267,45.6685,7482440.5886051,0
+CL.US,D,20130624,000000,45.2429,45.6103,44.5922,45.1363,5496950.0524246,0
+CL.US,D,20130625,000000,45.4108,45.5481,44.9072,45.1965,5166185.3539228,0
+CL.US,D,20130626,000000,45.6438,45.9835,45.3564,45.8236,5138120.4949647,0
+CL.US,D,20130627,000000,46.2274,46.4901,45.9311,46.1346,3711436.8273171,0
+CL.US,D,20130628,000000,45.8986,46.3637,45.6606,46.0536,6855840.3553379,0
+CL.US,D,20130701,000000,46.3034,47.1576,46.2866,46.5819,4637096.1247255,0
+CL.US,D,20130702,000000,46.574,46.7853,46.2204,46.3973,4174510.0383257,0
+CL.US,D,20130703,000000,46.254,46.574,45.9756,46.4811,3041259.702591,0
+CL.US,D,20130705,000000,46.6254,46.805,45.9085,46.5167,3111692.2497173,0
+CL.US,D,20130708,000000,46.6076,47.1408,46.6076,47.0894,3100145.0672028,0
+CL.US,D,20130709,000000,47.4548,47.6226,47.2849,47.4093,3627450.873456,0
+CL.US,D,20130710,000000,47.4192,47.6473,47.0183,47.123,3029087.6637696,0
+CL.US,D,20130711,000000,47.6226,47.7174,47.1318,47.3866,5339282.7037346,0
+CL.US,D,20130712,000000,47.4093,47.6147,47.1644,47.5406,3298027.0335447,0
+CL.US,D,20130715,000000,47.6226,47.6473,47.0894,47.2849,4108029.1756559,0
+CL.US,D,20130716,000000,47.198,47.2661,46.6974,47.0114,3817290.7264541,0
+CL.US,D,20130717,000000,47.1062,47.198,46.6836,46.9117,3574613.5507646,0
+CL.US,D,20130718,000000,46.8899,47.4192,46.7951,47.2661,4034879.465691,0
+CL.US,D,20130719,000000,47.2761,47.6404,47.0964,47.6078,3878500.3134716,0
+CL.US,D,20130722,000000,47.51,47.7609,47.2563,47.4202,2852349.5385553,0
+CL.US,D,20130723,000000,47.3876,47.5348,47.0806,47.2257,3249044.1729345,0
+CL.US,D,20130724,000000,47.3027,47.4301,47.0568,47.2761,4867005.7745458,0
+CL.US,D,20130725,000000,47.4626,48.4314,47.3027,48.2033,5639415.2649347,0
+CL.US,D,20130726,000000,48.0749,48.7246,47.8241,48.7187,4974907.4199592,0
+CL.US,D,20130729,000000,48.5044,48.8026,48.3928,48.5795,3700900.352411,0
+CL.US,D,20130730,000000,48.8372,49.0643,48.4402,48.7098,4043082.6035937,0
+CL.US,D,20130731,000000,48.7848,49.0573,48.3928,48.4106,4783874.5673994,0
+CL.US,D,20130801,000000,48.7315,49.1758,48.7098,48.9645,3462735.9153012,0
+CL.US,D,20130802,000000,48.7246,48.9823,48.5222,48.9398,3108128.4420284,0
+CL.US,D,20130805,000000,48.9092,49.3881,48.8856,49.3022,3667154.0609053,0
+CL.US,D,20130806,000000,49.1758,49.5244,49.1275,49.3112,3198470.3086644,0
+CL.US,D,20130807,000000,49.1581,49.4573,49.0405,49.2736,3054897.166171,0
+CL.US,D,20130808,000000,49.5411,49.7248,48.9172,49.2479,3483963.813274,0
+CL.US,D,20130809,000000,49.2479,49.3644,48.8944,49.0643,2048126.0513667,0
+CL.US,D,20130812,000000,48.7572,49.3022,48.7098,49.2864,2815407.0614669,0
+CL.US,D,20130813,000000,49.32,49.4809,49.1511,49.3881,3005517.3141957,0
+CL.US,D,20130814,000000,49.32,49.4345,48.8718,49.0573,2947611.2624669,0
+CL.US,D,20130815,000000,48.7572,48.9823,48.2635,48.3582,3480814.2134125,0
+CL.US,D,20130816,000000,48.1252,48.2457,47.8003,48.0837,3871253.195591,0
+CL.US,D,20130819,000000,48.0106,48.0106,47.6335,47.8241,2908128.8508279,0
+CL.US,D,20130820,000000,47.9001,48.2033,47.7203,47.7787,2413624.4561218,0
+CL.US,D,20130821,000000,47.7016,47.7461,47.2503,47.3105,3757134.3818339,0
+CL.US,D,20130822,000000,47.2761,47.3747,47.0964,47.2563,3754207.5832489,0
+CL.US,D,20130823,000000,47.3105,47.7697,47.2503,47.7293,3385960.6209298,0
+CL.US,D,20130826,000000,47.7697,47.905,47.0568,47.0716,2434501.9484507,0
+CL.US,D,20130827,000000,46.5394,46.8159,46.4159,46.6036,3438734.1414375,0
+CL.US,D,20130828,000000,46.5039,46.5039,46.2018,46.3054,3266380.1377024,0
+CL.US,D,20130829,000000,46.1632,46.5394,46.0388,46.2886,3249383.4385145,0
+CL.US,D,20130830,000000,46.3547,46.7488,46.2886,46.7092,4331882.6816911,0
+CL.US,D,20130903,000000,47.1783,47.2118,46.3933,46.4515,4176692.4781011,0
+CL.US,D,20130904,000000,46.4495,47.0509,46.2955,46.731,3461974.3400291,0
+CL.US,D,20130905,000000,46.7162,46.7162,46.3745,46.5177,3412178.2547602,0
+CL.US,D,20130906,000000,46.7024,47.0806,46.4683,46.8939,3404548.3237776,0
+CL.US,D,20130909,000000,46.8939,47.5258,46.8939,47.3589,2592441.7223378,0
+CL.US,D,20130910,000000,47.5732,47.7787,47.1308,47.3747,2907824.0181725,0
+CL.US,D,20130911,000000,47.2938,47.9139,47.2405,47.905,2713590.9290976,0
+CL.US,D,20130912,000000,47.7964,48.0106,47.6404,47.9317,2149190.7357948,0
+CL.US,D,20130913,000000,48.0522,48.2635,47.9228,48.0522,2169889.9871026,0
+CL.US,D,20130916,000000,48.3365,48.7098,48.2457,48.5291,2972592.3492135,0
+CL.US,D,20130917,000000,48.2457,48.5044,47.979,48.3494,3584734.8051104,0
+CL.US,D,20130918,000000,48.5646,49.4721,48.3494,49.4721,4740039.4290066,0
+CL.US,D,20130919,000000,49.5175,49.5481,49.1581,49.2944,4023203.6660761,0
+CL.US,D,20130920,000000,49.1926,49.3112,48.8718,48.8718,4934645.2038528,0
+CL.US,D,20130923,000000,48.8372,48.8944,48.4629,48.6752,2393936.9251552,0
+CL.US,D,20130924,000000,48.5291,48.855,48.374,48.4106,3216020.9728441,0
+CL.US,D,20130925,000000,48.4797,48.6159,47.9386,47.979,3357269.8929318,0
+CL.US,D,20130926,000000,48.2121,48.846,48.1005,48.8292,3324141.3686015,0
+CL.US,D,20130927,000000,48.5735,48.7424,48.2299,48.458,3643427.7504379,0
+CL.US,D,20130930,000000,48.6407,48.9458,47.7787,47.9484,6397646.4922818,0
+CL.US,D,20131001,000000,47.8922,48.6565,47.7697,48.5883,3308349.8217722,0
+CL.US,D,20131002,000000,48.2704,48.3109,47.7293,48.0522,3384913.4549309,0
+CL.US,D,20131003,000000,47.8003,48.1163,47.4804,47.8833,3240396.4452121,0
+CL.US,D,20131004,000000,47.8813,48.0995,47.6206,47.9692,2686862.8777977,0
+CL.US,D,20131007,000000,47.7105,48.0442,47.6078,47.8734,4607703.5727068,0
+CL.US,D,20131008,000000,47.9484,48.1894,47.6542,47.671,4895400.7844861,0
+CL.US,D,20131009,000000,47.7609,48.7315,47.6542,48.374,5682672.1327421,0
+CL.US,D,20131010,000000,49.0405,49.1581,48.6021,49.1511,3715213.3089516,0
+CL.US,D,20131011,000000,49.0731,49.7002,48.932,49.6864,3182914.7286415,0
+CL.US,D,20131014,000000,49.4415,49.7989,49.3694,49.7525,2417091.0414355,0
+CL.US,D,20131015,000000,49.7348,49.9283,49.3941,49.5067,3719499.1953225,0
+CL.US,D,20131016,000000,49.5886,50.4161,49.5067,50.3587,3148007.8450326,0
+CL.US,D,20131017,000000,50.0418,51.4499,49.9629,51.2711,5931600.9096998,0
+CL.US,D,20131018,000000,50.8387,51.3185,50.5059,51.0588,5801940.6941827,0
+CL.US,D,20131021,000000,51.0164,51.0352,50.2867,50.6126,4002322.1228147,0
+CL.US,D,20131022,000000,50.7172,51.7076,50.6056,51.595,4537590.036499,0
+CL.US,D,20131023,000000,51.3669,51.831,51.2801,51.595,5013641.4218562,0
+CL.US,D,20131024,000000,50.7409,51.4578,50.342,51.2455,6382444.3561018,0
+CL.US,D,20131025,000000,51.4094,51.7975,51.2801,51.7007,5449342.4833295,0
+CL.US,D,20131028,000000,51.7737,52.6703,51.7501,52.6477,5035003.0005949,0
+CL.US,D,20131029,000000,52.7484,53.6508,52.6131,53.6035,5568092.5254361,0
+CL.US,D,20131030,000000,53.635,53.6844,52.8866,53.0199,3348037.8182253,0
+CL.US,D,20131031,000000,52.9202,53.0278,52.5667,52.6209,4852693.8307381,0
+CL.US,D,20131101,000000,52.6911,53.2934,52.4837,53.1562,4638526.1038266,0
+CL.US,D,20131104,000000,53.2934,53.4919,53.011,53.4307,3268700.3091758,0
+CL.US,D,20131105,000000,53.2865,53.4563,52.8777,53.1315,4392963.6516082,0
+CL.US,D,20131106,000000,53.3368,53.6944,53.1562,53.6578,3104381.329653,0
+CL.US,D,20131107,000000,53.6272,53.6272,52.5311,52.6783,5222761.6871249,0
+CL.US,D,20131108,000000,52.5499,52.7148,52.1331,52.7,3715324.7095898,0
+CL.US,D,20131111,000000,52.7839,52.93,52.4748,52.5311,2386550.0501104,0
+CL.US,D,20131112,000000,52.382,52.7207,52.0266,52.6131,4392614.2586975,0
+CL.US,D,20131113,000000,52.5943,52.9389,52.3702,52.9103,3355347.7255565,0
+CL.US,D,20131114,000000,53.1058,53.4129,53.0347,53.328,3289029.9129116,0
+CL.US,D,20131115,000000,53.4218,53.6272,53.1473,53.4731,2908485.33287,0
+CL.US,D,20131118,000000,53.4919,53.5946,52.857,52.9853,2508459.8194091,0
+CL.US,D,20131119,000000,52.8164,53.1562,52.7997,53.0643,2930036.2926936,0
+CL.US,D,20131120,000000,53.1986,53.4495,52.8698,53.0515,2709104.521578,0
+CL.US,D,20131121,000000,53.1394,53.6844,53.0979,53.635,4188014.833873,0
+CL.US,D,20131122,000000,53.6212,53.9935,53.5205,53.8631,3420693.3144499,0
+CL.US,D,20131125,000000,53.9836,54.0528,53.5117,53.6124,2664270.8283737,0
+CL.US,D,20131126,000000,53.7348,54.0083,53.4731,53.6578,3124615.7364799,0
+CL.US,D,20131127,000000,53.8385,53.8553,53.1986,53.5117,2169979.1076133,0
+CL.US,D,20131129,000000,53.5719,53.9767,53.4307,53.4969,1994827.9351265,0
+CL.US,D,20131202,000000,53.3596,53.6212,52.8866,53.0643,3024364.2767105,0
+CL.US,D,20131203,000000,52.8471,53.1897,52.7395,53.1394,2686317.0146706,0
+CL.US,D,20131204,000000,52.7928,52.9527,52.2852,52.8698,3398403.0594821,0
+CL.US,D,20131205,000000,52.7069,52.8777,52.4067,52.466,2530599.1771488,0
+CL.US,D,20131206,000000,52.9468,53.5481,52.9103,53.3754,2939154.9412955,0
+CL.US,D,20131209,000000,53.4969,53.643,53.244,53.402,2879471.5430212,0
+CL.US,D,20131210,000000,53.2154,53.2154,52.4837,52.5855,3967767.6703157,0
+CL.US,D,20131211,000000,52.7,53.1147,52.6377,52.7928,3921607.296784,0
+CL.US,D,20131212,000000,52.857,52.9034,51.994,52.0018,3893468.5083114,0
+CL.US,D,20131213,000000,52.1331,52.2359,51.7333,52.0108,2620751.6627,0
+CL.US,D,20131216,000000,52.1401,52.3514,51.8873,52.0581,3292580.5550705,0
+CL.US,D,20131217,000000,52.0266,52.0917,51.441,51.6849,2761468.8979236,0
+CL.US,D,20131218,000000,51.8488,52.5765,51.052,52.5439,4847109.6205659,0
+CL.US,D,20131219,000000,52.3752,52.4837,52.067,52.2211,4376859.1702589,0
+CL.US,D,20131220,000000,52.2448,52.8777,52.1657,52.6299,5743758.1663246,0
+CL.US,D,20131223,000000,52.776,52.776,52.3119,52.539,3107204.8294645,0
+CL.US,D,20131224,000000,52.6032,52.7484,52.4748,52.6032,1293104.1751324,0
+CL.US,D,20131226,000000,52.6032,52.7306,52.4215,52.7,2070769.7501775,0
+CL.US,D,20131227,000000,52.8945,53.2075,52.8312,53.1394,2232140.6637207,0
+CL.US,D,20131230,000000,53.1897,53.3368,53.0021,53.1897,2328271.3126102,0
+CL.US,D,20131231,000000,53.1828,53.2598,52.8392,53.011,2248027.4074591,0
+CL.US,D,20140102,000000,52.7484,52.8629,52.0266,52.2695,3695698.9553407,0
+CL.US,D,20140103,000000,52.1973,52.4215,52.0186,52.1717,2600200.2704209,0
+CL.US,D,20140106,000000,52.3978,52.4748,52.0186,52.1401,3178152.8577256,0
+CL.US,D,20140107,000000,52.4215,52.5005,52.0502,52.1905,3533171.5006266,0
+CL.US,D,20140108,000000,52.1657,52.1905,51.5456,51.6513,4042645.1029055,0
+CL.US,D,20140109,000000,52.1331,53.0643,51.8636,52.857,5937145.6232823,0
+CL.US,D,20140110,000000,52.9389,53.2154,52.7395,52.9034,3637335.1482623,0
+CL.US,D,20140113,000000,52.7572,53.1562,52.466,52.5855,3863708.3341867,0
+CL.US,D,20140114,000000,52.5943,52.8312,52.4837,52.7148,3050829.0174111,0
+CL.US,D,20140115,000000,52.7207,52.8164,52.3119,52.6635,2813861.6307953,0
+CL.US,D,20140116,000000,52.5005,52.9389,52.3445,52.8234,3243222.9832228,0
+CL.US,D,20140117,000000,52.7661,52.93,52.5765,52.5943,4844029.8992866,0
+CL.US,D,20140121,000000,52.8777,53.173,52.2615,52.6299,3479740.7163536,0
+CL.US,D,20140122,000000,52.7404,52.8708,52.1954,52.31,2842872.3824449,0
+CL.US,D,20140123,000000,51.8271,52.0887,51.6731,51.8439,3993952.8966878,0
+CL.US,D,20140124,000000,51.8024,52.2596,50.9878,50.9878,6681616.8463473,0
+CL.US,D,20140127,000000,51.052,51.1971,50.6254,50.7577,5674024.4050197,0
+CL.US,D,20140128,000000,50.8465,51.4272,50.8307,51.3768,4133122.6757736,0
+CL.US,D,20140129,000000,51.3127,51.3127,50.1988,50.3301,6953214.6404428,0
+CL.US,D,20140130,000000,51.8439,52.1451,49.949,50.2502,6676948.1468743,0
+CL.US,D,20140131,000000,49.401,50.3301,49.0327,50.0349,8360043.6761664,0
+CL.US,D,20140203,000000,50.027,50.0951,48.8282,49.1699,8404576.5876476,0
+CL.US,D,20140204,000000,49.316,49.5797,49.1462,49.316,6388629.1169873,0
+CL.US,D,20140205,000000,49.162,49.6794,49.0505,49.3773,7318912.5536134,0
+CL.US,D,20140206,000000,49.4474,49.717,49.2528,49.5244,5129265.156962,0
+CL.US,D,20140207,000000,49.6864,49.9707,49.4711,49.7358,4487281.5082944,0
+CL.US,D,20140210,000000,49.717,50.3539,49.6942,50.2739,5447643.1172307,0
+CL.US,D,20140211,000000,50.3903,51.0588,50.1642,50.9947,4535091.6240044,0
+CL.US,D,20140212,000000,51.0006,51.2711,50.4042,50.6026,4861814.5048063,0
+CL.US,D,20140213,000000,50.2186,51.0006,50.2087,50.9187,3782285.6077369,0
+CL.US,D,20140214,000000,50.9789,51.4025,50.5099,51.2228,3813225.6158934,0
+CL.US,D,20140218,000000,51.3689,51.3689,50.6658,50.9878,3611247.1442654,0
+CL.US,D,20140219,000000,50.6422,50.8239,50.2087,50.2827,4109752.8473485,0
+CL.US,D,20140220,000000,50.1642,50.7577,50.1356,50.5523,3252932.0552072,0
+CL.US,D,20140221,000000,50.6352,51.1082,50.2827,50.3084,3875074.2374809,0
+CL.US,D,20140224,000000,50.5099,51.052,50.3213,50.6254,3960201.5415168,0
+CL.US,D,20140225,000000,50.6994,50.8545,50.4042,50.7222,4847301.0271169,0
+CL.US,D,20140226,000000,50.7577,51.1082,50.5523,50.6254,3703209.3838206,0
+CL.US,D,20140227,000000,50.4555,50.8367,50.3539,50.7646,3022193.9897321,0
+CL.US,D,20140228,000000,50.9878,51.6049,50.7399,51.3443,4119157.0866775,0
+CL.US,D,20140303,000000,50.8545,51.1803,50.6658,50.8465,3322115.9024527,0
+CL.US,D,20140304,000000,51.2149,51.6957,51.2149,51.4914,3594750.7352163,0
+CL.US,D,20140305,000000,51.3363,51.443,51.1082,51.1724,2938245.5069948,0
+CL.US,D,20140306,000000,51.3047,51.6385,51.1882,51.5002,3262171.2190451,0
+CL.US,D,20140307,000000,51.5575,51.6731,51.361,51.5911,2438506.295027,0
+CL.US,D,20140310,000000,51.4351,51.6464,51.3689,51.524,2392922.1666146,0
+CL.US,D,20140311,000000,51.6227,52.1529,51.5318,51.7205,4120565.798384,0
+CL.US,D,20140312,000000,51.4114,51.8103,51.3768,51.6641,2898688.1531082,0
+CL.US,D,20140313,000000,51.7451,52.2013,51.5753,51.6731,3222018.3781107,0
+CL.US,D,20140314,000000,51.598,52.2932,51.5318,52.1629,4429785.6134608,0
+CL.US,D,20140317,000000,52.3435,52.8648,52.227,52.6299,3473151.8749715,0
+CL.US,D,20140318,000000,52.7217,52.7849,52.4738,52.5765,2629305.2062465,0
+CL.US,D,20140319,000000,52.5213,52.5587,51.598,51.8024,2796695.805184,0
+CL.US,D,20140320,000000,51.7283,52.0552,51.5408,51.9654,2421571.3725566,0
+CL.US,D,20140321,000000,52.3504,52.4058,51.7451,51.8597,7297295.7661401,0
+CL.US,D,20140324,000000,52.1125,52.3435,51.6957,51.7363,2958751.3262855,0
+CL.US,D,20140325,000000,52.0887,52.5439,51.7363,52.1125,3868616.0386653,0
+CL.US,D,20140326,000000,52.1954,52.7494,52.0552,52.5213,3349235.8814524,0
+CL.US,D,20140327,000000,52.5064,53.8691,52.2932,52.3504,9931491.4604029,0
+CL.US,D,20140328,000000,52.3346,52.7938,52.072,52.381,3496766.7848007,0
+CL.US,D,20140331,000000,52.7079,53.0535,52.3267,53.0129,4366539.4202306,0
+CL.US,D,20140401,000000,53.0129,53.2016,52.3267,52.4827,3780111.2698262,0
+CL.US,D,20140402,000000,52.5667,52.7938,52.1954,52.5439,3633835.1427571,0
+CL.US,D,20140403,000000,52.7,52.8402,52.4738,52.5301,2969157.158625,0
+CL.US,D,20140404,000000,52.7671,52.8312,52.4058,52.4827,2980010.6189835,0
+CL.US,D,20140407,000000,52.2339,53.3645,52.227,53.0535,5174933.3422196,0
+CL.US,D,20140408,000000,52.9873,53.6637,52.9044,53.6331,5385327.6256959,0
+CL.US,D,20140409,000000,53.6084,53.9195,53.4949,53.715,4171208.5285031,0
+CL.US,D,20140410,000000,53.6005,54.187,53.4356,53.8879,8444621.0661429,0
+CL.US,D,20140411,000000,53.7407,54.1554,53.323,53.3734,5920534.7753957,0
+CL.US,D,20140414,000000,53.6558,53.9441,53.5531,53.8197,3720346.8529058,0
+CL.US,D,20140415,000000,54.033,54.3164,53.793,54.2384,5106038.1239003,0
+CL.US,D,20140416,000000,54.4033,55.0806,54.2729,54.8999,4375663.132498,0
+CL.US,D,20140417,000000,54.8486,55.1883,54.66,54.9977,4380788.5745876,0
+CL.US,D,20140421,000000,54.7993,55.0896,54.3461,54.9158,2595173.0634396,0
+CL.US,D,20140422,000000,54.972,55.1202,54.5109,54.5208,3996647.7793988,0
+CL.US,D,20140423,000000,54.5376,54.6936,54.0626,54.1198,4489055.8166409,0
+CL.US,D,20140424,000000,54.269,54.6038,54.1831,54.585,4858764.1527862,0
+CL.US,D,20140425,000000,54.6344,54.9977,54.1574,54.4289,3857736.2472468,0
+CL.US,D,20140428,000000,54.7677,55.8252,54.7123,55.7541,5524609.8181531,0
+CL.US,D,20140429,000000,55.6613,55.7245,55.0728,55.0816,5444958.3618504,0
+CL.US,D,20140430,000000,55.2929,55.6069,55.1142,55.2929,4673129.1675132,0
+CL.US,D,20140501,000000,55.1962,55.3937,54.6669,55.054,3228383.4054834,0
+CL.US,D,20140502,000000,54.9642,55.3177,54.8861,55.1261,3090196.9902128,0
+CL.US,D,20140505,000000,54.9404,55.1626,54.7735,54.9642,2473997.5256198,0
+CL.US,D,20140506,000000,54.7479,55.1715,54.741,54.8061,2449908.6567118,0
+CL.US,D,20140507,000000,54.8486,55.3769,54.8486,55.2377,2666695.3113539,0
+CL.US,D,20140508,000000,55.1626,55.3423,54.9493,55.1261,2086173.4202394,0
+CL.US,D,20140509,000000,55.0638,55.6455,55.0638,55.5813,2943157.2624057,0
+CL.US,D,20140512,000000,55.6613,55.6613,55.1073,55.2041,2058006.2752407,0
+CL.US,D,20140513,000000,55.2189,55.367,55.048,55.2613,2187213.7990736,0
+CL.US,D,20140514,000000,55.2287,55.523,54.9642,55.0154,1952285.0441365,0
+CL.US,D,20140515,000000,54.8328,55.1202,54.4783,54.5662,2970354.209119,0
+CL.US,D,20140516,000000,54.4694,55.0244,54.4694,54.98,3457067.6482837,0
+CL.US,D,20140519,000000,54.6847,54.896,54.4852,54.8229,2230432.1830242,0
+CL.US,D,20140520,000000,54.7993,54.98,54.5376,54.6847,2165116.9761229,0
+CL.US,D,20140521,000000,54.7913,54.9158,54.6038,54.896,2076901.8489431,0
+CL.US,D,20140522,000000,54.8061,54.8861,54.5277,54.7311,3260976.1940173,0
+CL.US,D,20140523,000000,54.8861,55.1794,54.6344,54.8229,3959985.829372,0
+CL.US,D,20140527,000000,54.9552,54.9977,54.6502,54.8061,4399168.6671551,0
+CL.US,D,20140528,000000,54.7993,54.8061,54.3055,54.3213,3993605.5292432,0
+CL.US,D,20140529,000000,54.5376,55.0154,54.4398,54.98,7749729.2034689,0
+CL.US,D,20140530,000000,54.9977,56.2567,54.9246,56.1994,9597259.1638543,0
+CL.US,D,20140602,000000,55.9743,56.0937,55.7155,56.0414,3559985.6342378,0
+CL.US,D,20140603,000000,55.8934,55.9891,55.1439,55.2465,3826247.3377642,0
+CL.US,D,20140604,000000,55.3255,55.6455,55.0322,55.6317,3236937.961763,0
+CL.US,D,20140605,000000,55.7393,56.0345,55.6317,55.8331,3496443.7229499,0
+CL.US,D,20140606,000000,55.913,56.0345,55.7541,55.8854,3580502.5935924,0
+CL.US,D,20140609,000000,55.7797,56.3959,55.7719,56.232,2750686.3288803,0
+CL.US,D,20140610,000000,56.1075,56.6447,56.0937,56.4354,3568348.7839664,0
+CL.US,D,20140611,000000,56.3692,56.4423,56.1223,56.3772,2512060.0854886,0
+CL.US,D,20140612,000000,56.1549,56.3624,55.5655,55.7393,2594286.9219994,0
+CL.US,D,20140613,000000,55.6879,55.843,55.6317,55.7541,1897447.5736232,0
+CL.US,D,20140616,000000,55.5655,56.0177,55.3177,55.9426,2202991.1676398,0
+CL.US,D,20140617,000000,55.8934,55.913,55.5991,55.7797,2001443.1075685,0
+CL.US,D,20140618,000000,55.6691,56.5006,55.6691,56.47,2845309.018222,0
+CL.US,D,20140619,000000,56.6161,57.0595,56.6161,57.0417,3739273.8213335,0
+CL.US,D,20140620,000000,56.936,57.0733,56.1401,56.1807,4911312.8465514,0
+CL.US,D,20140623,000000,56.1549,56.1619,55.6317,55.7294,3232833.3546124,0
+CL.US,D,20140624,000000,55.6691,56.0493,55.4974,55.8252,2968264.9407865,0
+CL.US,D,20140625,000000,55.7975,55.9426,55.6237,55.8252,2576905.3842433,0
+CL.US,D,20140626,000000,55.7393,55.8854,55.4648,55.7877,2622454.0669981,0
+CL.US,D,20140627,000000,55.6879,56.2734,55.5151,56.2231,5001614.2038645,0
+CL.US,D,20140630,000000,56.1223,56.5775,55.8025,56.0177,3300180.1040609,0
+CL.US,D,20140701,000000,56.2794,56.3624,55.8252,56.2636,2616867.8313596,0
+CL.US,D,20140702,000000,56.1619,56.4867,56.1155,56.2567,1453497.8012588,0
+CL.US,D,20140703,000000,56.232,56.5421,56.232,56.5421,1467227.4235486,0
+CL.US,D,20140707,000000,56.5163,56.6536,56.3624,56.5775,2375541.6415915,0
+CL.US,D,20140708,000000,56.3544,57.17,56.3208,57.1019,4667753.5803542,0
+CL.US,D,20140709,000000,57.1286,57.4209,57.0328,57.2224,3039823.6470915,0
+CL.US,D,20140710,000000,56.9647,57.2826,56.936,57.0328,3570946.4443022,0
+CL.US,D,20140711,000000,57.0733,57.1967,56.8955,57.1187,2046600.8753567,0
+CL.US,D,20140714,000000,57.333,57.6016,57.2905,57.3409,2675899.0295341,0
+CL.US,D,20140715,000000,57.2284,57.3488,56.9825,57.2284,3450954.7914465,0
+CL.US,D,20140716,000000,57.4821,57.726,57.257,57.3577,3026395.8192578,0
+CL.US,D,20140717,000000,57.2826,57.3942,56.6556,56.6556,2865211.2486003,0
+CL.US,D,20140718,000000,56.8066,56.9973,56.6121,56.8995,2900874.6438158,0
+CL.US,D,20140721,000000,56.6221,56.8936,56.5213,56.788,1836090.1275768,0
+CL.US,D,20140722,000000,56.788,56.9805,56.4897,56.6497,2380117.1696218,0
+CL.US,D,20140723,000000,56.6556,56.7296,56.1343,56.2992,2324500.9073742,0
+CL.US,D,20140724,000000,56.4314,56.4403,56.1501,56.2508,2321502.2047409,0
+CL.US,D,20140725,000000,56.2438,56.2992,55.7728,55.8163,1930847.5104173,0
+CL.US,D,20140728,000000,55.8726,56.0711,55.4075,55.6069,2072519.7529301,0
+CL.US,D,20140729,000000,55.2851,55.5991,54.7252,54.8031,5956101.9609691,0
+CL.US,D,20140730,000000,54.8911,55.1122,54.5228,54.6018,4529228.9122367,0
+CL.US,D,20140731,000000,53.4583,53.6716,52.3603,52.3603,8293385.5852085,0
+CL.US,D,20140801,000000,52.0799,53.406,51.9416,52.8164,6371350.8780047,0
+CL.US,D,20140804,000000,52.7562,52.9616,52.4956,52.6595,5257909.6012055,0
+CL.US,D,20140805,000000,52.4432,52.9123,52.4244,52.6683,5250827.5588161,0
+CL.US,D,20140806,000000,52.7918,53.8899,52.7918,53.5155,6953279.4553595,0
+CL.US,D,20140807,000000,53.6558,53.7407,53.1107,53.2272,3387403.7655609,0
+CL.US,D,20140808,000000,53.1621,53.8631,53.1196,53.8296,2633912.129002,0
+CL.US,D,20140811,000000,53.9619,54.2631,53.6914,53.7318,4947274.9980238,0
+CL.US,D,20140812,000000,53.2914,53.5521,53.1265,53.2056,5011279.7283267,0
+CL.US,D,20140813,000000,53.3526,53.4317,52.8964,53.171,4464150.6848749,0
+CL.US,D,20140814,000000,53.1888,53.3102,52.8876,53.0317,5017381.4451001,0
+CL.US,D,20140815,000000,53.1888,53.406,52.6003,52.9616,4809776.2285107,0
+CL.US,D,20140818,000000,53.1433,53.6814,53.1009,53.3694,4598095.7740299,0
+CL.US,D,20140819,000000,53.2914,53.3004,52.8876,53.0693,3964092.4619887,0
+CL.US,D,20140820,000000,53.2056,53.5245,53.0555,53.406,3409494.5121131,0
+CL.US,D,20140821,000000,53.3102,53.6914,53.3102,53.5245,3027073.3376846,0
+CL.US,D,20140822,000000,53.5985,53.6558,53.2914,53.328,1988423.4111639,0
+CL.US,D,20140825,000000,53.6173,53.794,53.4504,53.5748,1885088.1791831,0
+CL.US,D,20140826,000000,53.5985,53.7723,53.4415,53.5077,2895954.7865404,0
+CL.US,D,20140827,000000,53.5077,53.6242,53.3368,53.5433,2523861.4640047,0
+CL.US,D,20140828,000000,53.3764,53.4672,53.2272,53.2756,2669480.3273085,0
+CL.US,D,20140829,000000,53.4672,53.4849,53.1888,53.4583,2545798.2751296,0
+CL.US,D,20140902,000000,53.2204,53.4317,52.9873,53.2056,3687528.2248964,0
+CL.US,D,20140903,000000,53.559,53.5887,53.1107,53.2056,4000835.4306615,0
+CL.US,D,20140904,000000,53.25,53.3764,52.9221,53.1107,3982149.4927055,0
+CL.US,D,20140905,000000,53.0781,53.5807,52.9537,53.5659,4167332.7990274,0
+CL.US,D,20140908,000000,53.2204,53.2914,52.5469,52.5548,4532121.2778971,0
+CL.US,D,20140909,000000,52.4432,52.6259,52.3366,52.383,4264100.4570206,0
+CL.US,D,20140910,000000,52.4432,52.9221,52.3277,52.857,3353657.4740553,0
+CL.US,D,20140911,000000,52.8304,53.2658,52.6763,53.2056,3961784.4433121,0
+CL.US,D,20140912,000000,53.0051,53.3191,52.9221,53.25,3911466.8005099,0
+CL.US,D,20140915,000000,53.0387,53.5077,52.9616,53.2756,3797070.4978903,0
+CL.US,D,20140916,000000,53.171,54.0103,53.0603,53.794,5408145.5145955,0
+CL.US,D,20140917,000000,54.0192,54.0271,53.5521,53.8799,4491663.6043075,0
+CL.US,D,20140918,000000,53.9165,54.0547,53.715,53.9373,4169469.6658143,0
+CL.US,D,20140919,000000,54.1752,54.2354,53.8711,53.9165,6370048.503271,0
+CL.US,D,20140922,000000,54.0547,54.4211,53.9373,54.2542,3476467.5630571,0
+CL.US,D,20140923,000000,54.0626,54.3747,53.9698,54.0103,3800174.5247634,0
+CL.US,D,20140924,000000,54.0626,54.8031,54.0626,54.6975,4872903.9319711,0
+CL.US,D,20140925,000000,54.5228,54.5593,54.0626,54.0784,3091330.238523,0
+CL.US,D,20140926,000000,54.036,54.3835,53.7318,54.2631,2407137.9007802,0
+CL.US,D,20140929,000000,54.0192,54.2542,53.8385,54.2008,3722064.4482,0
+CL.US,D,20140930,000000,54.3055,54.3667,53.8128,53.8631,6095309.2111788,0
+CL.US,D,20141001,000000,53.8631,53.9205,53.5155,53.5887,4098995.5966321,0
+CL.US,D,20141002,000000,53.4751,53.6637,53.2756,53.4997,3911589.3412119,0
+CL.US,D,20141003,000000,53.8553,54.1831,53.5659,54.0626,4592870.0713659,0
+CL.US,D,20141006,000000,53.8128,54.0873,53.6321,53.9066,3819855.9793316,0
+CL.US,D,20141007,000000,53.4849,53.9165,53.3852,53.5985,5184247.448305,0
+CL.US,D,20141008,000000,53.5985,54.3925,53.559,54.3569,4475990.5472479,0
+CL.US,D,20141009,000000,54.112,54.4418,53.8039,53.8483,4922505.5724898,0
+CL.US,D,20141010,000000,54.0043,54.3055,53.8799,53.9205,4674993.6091032,0
+CL.US,D,20141013,000000,53.9698,53.9698,52.9873,53.0139,4488343.8652895,0
+CL.US,D,20141014,000000,53.2846,54.6048,52.857,53.1966,5608251.4427688,0
+CL.US,D,20141015,000000,52.8777,53.1888,52.0552,52.7622,6523841.1352183,0
+CL.US,D,20141016,000000,52.0819,52.6565,51.9338,52.4126,6014405.0040631,0
+CL.US,D,20141017,000000,52.7365,53.0545,52.3406,52.93,4619017.8266141,0
+CL.US,D,20141020,000000,52.8046,53.6508,52.8046,53.6015,3638921.0882569,0
+CL.US,D,20141021,000000,53.875,54.4556,53.4069,54.3293,3628030.1567746,0
+CL.US,D,20141022,000000,54.3213,54.5682,54.1979,54.2512,5606197.6200939,0
+CL.US,D,20141023,000000,54.6018,54.6205,53.8513,54.0251,4916275.2386159,0
+CL.US,D,20141024,000000,53.2924,54.6442,53.1522,54.2749,5279172.9448359,0
+CL.US,D,20141027,000000,54.2601,55.0806,54.1979,54.9059,3931673.8635437,0
+CL.US,D,20141028,000000,55.1202,55.1715,54.4645,54.6373,3419772.7400853,0
+CL.US,D,20141029,000000,54.6373,54.9059,54.2512,54.6877,2870724.5674574,0
+CL.US,D,20141030,000000,54.6126,55.3611,54.4201,55.1527,2602921.4841919,0
+CL.US,D,20141031,000000,55.6593,55.7462,55.1971,55.5467,5252871.2541603,0
+CL.US,D,20141103,000000,55.4766,56.0266,55.4046,55.9822,3392323.6228364,0
+CL.US,D,20141104,000000,55.7867,56.5973,55.762,56.5144,4619129.2272523,0
+CL.US,D,20141105,000000,57.0021,57.1503,56.3752,56.5973,3046180.5725995,0
+CL.US,D,20141106,000000,56.625,56.6437,56.2596,56.5687,3018939.0656309,0
+CL.US,D,20141107,000000,56.5411,56.6437,56.1017,56.5144,2278671.6975578,0
+CL.US,D,20141110,000000,56.4098,56.939,56.3248,56.9291,2980028.8481789,0
+CL.US,D,20141111,000000,56.8975,57.0555,56.7247,56.864,1818109.0518406,0
+CL.US,D,20141112,000000,56.6665,57.1958,56.5825,57.0555,2596353.9102043,0
+CL.US,D,20141113,000000,57.254,57.2974,56.6892,56.7168,2789509.4512879,0
+CL.US,D,20141114,000000,56.6437,56.7544,56.0701,56.1095,3678215.1315441,0
+CL.US,D,20141117,000000,56.0424,56.4492,55.9288,56.4098,2348151.2628609,0
+CL.US,D,20141118,000000,56.4759,56.5687,56.1649,56.4492,2264665.5991386,0
+CL.US,D,20141119,000000,56.4098,56.7386,56.1747,56.7168,2572745.0767736,0
+CL.US,D,20141120,000000,56.5243,56.8106,56.4008,56.5243,1991990.257052,0
+CL.US,D,20141121,000000,57.0091,57.1888,56.7454,56.7544,3784038.6486887,0
+CL.US,D,20141124,000000,56.8886,56.9212,56.4008,56.4334,3035732.2054708,0
+CL.US,D,20141125,000000,56.4492,56.8482,56.3248,56.7454,3095148.2422136,0
+CL.US,D,20141126,000000,56.864,57.0871,56.7454,57.0467,2282019.7931018,0
+CL.US,D,20141128,000000,57.2036,58.0498,57.1671,57.7971,2259634.3412249,0
+CL.US,D,20141201,000000,57.0289,57.9728,57.0021,57.639,3019305.6750039,0
+CL.US,D,20141202,000000,57.727,58.0498,57.4277,58.0202,2848202.3966156,0
+CL.US,D,20141203,000000,57.8829,57.8829,57.1246,57.3567,2900738.9375839,0
+CL.US,D,20141204,000000,57.3399,57.7793,57.1671,57.6836,3704844.9477358,0
+CL.US,D,20141205,000000,57.5157,57.6213,56.939,57.6124,3036541.3791973,0
+CL.US,D,20141208,000000,57.718,57.9797,57.4909,57.6736,3148738.0255793,0
+CL.US,D,20141209,000000,57.2451,57.6124,57.1157,57.5769,3349849.5976955,0
+CL.US,D,20141210,000000,57.6558,57.8771,57.1582,57.1958,2804763.2368548,0
+CL.US,D,20141211,000000,57.2728,58.12,57.2728,57.5374,3139041.1063918,0
+CL.US,D,20141212,000000,57.1157,57.8069,56.939,56.9489,4058383.9876151,0
+CL.US,D,20141215,000000,57.0141,57.4367,56.2932,56.4334,5371383.3039943,0
+CL.US,D,20141216,000000,56.2764,56.8975,55.8508,56.0701,5338863.4322418,0
+CL.US,D,20141217,000000,56.1343,57.3251,56.0869,57.0209,4593046.2869209,0
+CL.US,D,20141218,000000,57.639,57.7032,56.9863,57.7032,4942535.4072355,0
+CL.US,D,20141219,000000,57.8543,58.3925,57.7872,58.12,6737550.0940472,0
+CL.US,D,20141222,000000,58.1022,58.5426,57.9728,58.352,3085715.6463585,0
+CL.US,D,20141223,000000,58.4527,59.1399,58.3855,58.9662,2710577.0354681,0
+CL.US,D,20141224,000000,58.9662,59.2259,58.4942,58.5268,1361895.081945,0
+CL.US,D,20141226,000000,58.6117,58.982,58.6117,58.8665,1569282.5609234,0
+CL.US,D,20141229,000000,58.6759,58.8487,58.4093,58.5356,2065254.4058543,0
+CL.US,D,20141230,000000,58.4616,58.7085,58.0123,58.1703,2511518.2732937,0
+CL.US,D,20141231,000000,58.2098,58.4764,57.4021,57.4653,2651771.6767692,0
+CL.US,D,20150102,000000,57.4455,57.5245,57.0555,57.3399,3038551.65435,0
+CL.US,D,20150105,000000,57.254,57.6658,56.8482,56.9123,3552823.5859356,0
+CL.US,D,20150106,000000,57.0772,57.1958,56.1649,56.317,4143309.7577692,0
+CL.US,D,20150107,000000,56.5825,56.8412,56.2596,56.7632,3501426.369676,0
+CL.US,D,20150108,000000,57.2638,57.5581,57.0377,57.5374,3305428.0868525,0
+CL.US,D,20150109,000000,57.5936,57.6736,56.9291,56.9765,2750740.0037332,0
+CL.US,D,20150112,000000,56.9765,57.2728,56.2844,56.6892,2834295.5460377,0
+CL.US,D,20150113,000000,57.0209,57.5769,56.7454,57.0772,5342363.4377469,0
+CL.US,D,20150114,000000,56.384,57.0021,56.3406,56.8482,3105579.3928801,0
+CL.US,D,20150115,000000,57.1059,57.254,56.6526,56.7386,2870192.8825934,0
+CL.US,D,20150116,000000,56.6892,57.5245,56.4917,57.4455,4560829.2223575,0
+CL.US,D,20150120,000000,57.3399,57.4653,56.7908,57.2728,3950691.9779481,0
+CL.US,D,20150121,000000,56.8867,57.569,56.5747,57.0615,4040252.0146507,0
+CL.US,D,20150122,000000,57.174,57.9768,56.8531,57.8731,3694504.943046,0
+CL.US,D,20150123,000000,57.2264,57.6055,56.0197,56.0533,5495022.821384,0
+CL.US,D,20150126,000000,55.9042,56.0108,55.2929,55.3433,6508211.6256809,0
+CL.US,D,20150127,000000,54.8437,55.0451,54.1574,54.8171,7128243.2722275,0
+CL.US,D,20150128,000000,55.1122,55.2781,54.2256,54.3667,7914836.0893236,0
+CL.US,D,20150129,000000,57.2728,57.9906,56.9567,57.6322,8267429.2365113,0
+CL.US,D,20150130,000000,57.0615,57.2638,56.3198,56.3692,7098867.936671,0
+CL.US,D,20150202,000000,56.2399,57.6864,55.923,57.5956,5520571.0386523,0
+CL.US,D,20150203,000000,57.7625,57.7901,57.1878,57.7625,4007257.1710863,0
+CL.US,D,20150204,000000,57.8168,58.2661,57.641,57.7724,3683582.6168385,0
+CL.US,D,20150205,000000,58.0163,58.59,57.8573,58.2661,4082552.8624359,0
+CL.US,D,20150206,000000,58.1999,58.2227,57.569,57.8573,3195540.4718802,0
+CL.US,D,20150209,000000,57.7122,57.9491,57.5265,57.6668,2530919.2008003,0
+CL.US,D,20150210,000000,57.9126,58.1239,57.5334,57.9768,2350870.4511657,0
+CL.US,D,20150211,000000,58.0627,58.3333,57.6578,58.0005,2673496.8266816,0
+CL.US,D,20150212,000000,57.8731,58.3253,57.8731,58.3155,3389654.0584523,0
+CL.US,D,20150213,000000,58.0469,58.5662,58.0242,58.507,3060213.0020787,0
+CL.US,D,20150217,000000,58.2227,58.823,58.1328,58.5998,4003362.1996821,0
+CL.US,D,20150218,000000,58.2394,58.9494,58.2394,58.8921,3319602.298962,0
+CL.US,D,20150219,000000,58.7401,59.0995,58.3737,58.6196,3887474.141244,0
+CL.US,D,20150220,000000,58.5484,58.7331,58.0824,58.6423,2825498.9465534,0
+CL.US,D,20150223,000000,59.2357,59.2831,58.823,59.0086,2861646.4281784,0
+CL.US,D,20150224,000000,59.1597,59.457,58.8398,59.2831,2991046.3712954,0
+CL.US,D,20150225,000000,59.3187,59.4342,59.0689,59.2831,2992657.6296168,0
+CL.US,D,20150226,000000,59.2279,59.5201,58.9908,59.369,2222934.9200743,0
+CL.US,D,20150227,000000,59.3088,59.3848,59.0521,59.1251,2392309.4631045,0
+CL.US,D,20150302,000000,58.7687,59.3434,58.7687,59.2831,2141165.8389131,0
+CL.US,D,20150303,000000,59.2743,59.2743,58.6828,59.0086,2407913.6543151,0
+CL.US,D,20150304,000000,58.8398,59.0778,58.6334,59.0086,3252956.360801,0
+CL.US,D,20150305,000000,59.2743,59.7453,59.0995,59.6603,4447748.4600017,0
+CL.US,D,20150306,000000,59.1321,59.2575,57.72,57.8168,4258379.5278833,0
+CL.US,D,20150309,000000,57.7042,58.274,57.6578,58.1002,3071726.7644016,0
+CL.US,D,20150310,000000,57.8415,57.8573,57.1049,57.1049,2985609.0074189,0
+CL.US,D,20150311,000000,57.0003,57.1236,56.5124,56.6783,3165991.9589681,0
+CL.US,D,20150312,000000,57.0367,57.254,56.8955,56.9015,2946113.4302498,0
+CL.US,D,20150313,000000,57.0141,57.2036,56.704,57.1572,4133927.7985678,0
+CL.US,D,20150316,000000,57.3577,57.7299,57.254,57.6232,3556473.4759358,0
+CL.US,D,20150317,000000,57.2264,57.4465,57.0367,57.1148,3405311.9245157,0
+CL.US,D,20150318,000000,56.9845,57.3863,55.8331,57.0457,6452366.4857586,0
+CL.US,D,20150319,000000,56.9193,57.2135,56.6111,57.0141,3451068.2175508,0
+CL.US,D,20150320,000000,57.3162,58.1239,57.2036,58.0726,5399871.4853776,0
+CL.US,D,20150323,000000,58.1496,58.7687,57.8573,58.581,3741172.6958481,0
+CL.US,D,20150324,000000,58.4992,58.983,57.8652,57.8652,3412740.3216166,0
+CL.US,D,20150325,000000,58.1999,58.3659,57.4564,57.5167,4142428.6799945,0
+CL.US,D,20150326,000000,57.3725,57.7823,57.174,57.3863,3462207.2686362,0
+CL.US,D,20150327,000000,57.5334,57.6864,57.1236,57.3932,2400490.3208796,0
+CL.US,D,20150330,000000,57.4989,58.0242,57.2214,57.8484,2356169.0706111,0
+CL.US,D,20150331,000000,57.5868,58.2227,57.4732,57.8869,5007205.5031683,0
+CL.US,D,20150401,000000,57.8869,57.8869,57.2816,57.6864,3683199.8037364,0
+CL.US,D,20150402,000000,57.569,57.9837,57.4465,57.8801,2292450.9437682,0
+CL.US,D,20150406,000000,57.6232,58.6897,57.5077,58.3984,2421568.3343574,0
+CL.US,D,20150407,000000,58.3826,58.8003,58.1822,58.1999,2128920.8833104,0
+CL.US,D,20150408,000000,58.2227,58.6492,57.959,58.3569,1795006.5849471,0
+CL.US,D,20150409,000000,58.274,58.4932,57.8415,58.4063,2219593.9136618,0
+CL.US,D,20150410,000000,58.3501,58.4744,58.0904,58.116,2046301.1063666,0
+CL.US,D,20150413,000000,57.8949,58.2493,57.7122,57.8652,1860764.3562019,0
+CL.US,D,20150414,000000,57.6578,58.4596,57.6055,58.1328,2956856.5027033,0
+CL.US,D,20150415,000000,58.2059,58.7401,58.1239,58.3411,2839642.7766706,0
+CL.US,D,20150416,000000,58.4063,58.6897,58.1565,58.507,2595040.3954068,0
+CL.US,D,20150417,000000,58.1822,58.3075,57.5868,57.8415,2680648.7476531,0
+CL.US,D,20150420,000000,57.3646,57.7724,57.0269,57.1572,5607459.4855046,0
+CL.US,D,20150421,000000,57.9442,58.2039,57.6262,57.9353,3494958.0435297,0
+CL.US,D,20150422,000000,57.9264,58.1891,57.6696,58.1634,2799255.9943961,0
+CL.US,D,20150423,000000,57.7477,58.3481,57.7477,58.113,2832766.3190953,0
+CL.US,D,20150424,000000,58.1378,58.3135,57.9353,58.0686,2718869.2938815,0
+CL.US,D,20150427,000000,58.2039,58.2888,57.7763,57.9097,2698290.5578094,0
+CL.US,D,20150428,000000,57.7477,58.0784,57.4485,57.7319,2883361.4507599,0
+CL.US,D,20150429,000000,57.7062,57.9097,57.3409,57.5186,5535587.8446797,0
+CL.US,D,20150430,000000,56.6605,56.8136,56.0661,56.4848,6649300.5339428,0
+CL.US,D,20150501,000000,56.4848,56.8382,56.1609,56.8234,3734935.2728428,0
+CL.US,D,20150504,000000,56.9459,57.2984,56.8442,56.9735,2831815.3627385,0
+CL.US,D,20150505,000000,57.2036,57.2895,56.5154,56.5707,3790328.7338139,0
+CL.US,D,20150506,000000,56.8778,56.9835,56.3662,56.9084,2679303.8381302,0
+CL.US,D,20150507,000000,57.0605,57.2984,56.6684,56.9923,2785109.1260796,0
+CL.US,D,20150508,000000,57.5097,57.6262,57.0673,57.255,3608917.8581942,0
+CL.US,D,20150511,000000,57.0131,57.4751,56.936,56.9459,2605619.4051022,0
+CL.US,D,20150512,000000,56.6852,57.1809,56.5253,56.9923,3822328.0607661,0
+CL.US,D,20150513,000000,57.1049,57.4939,56.6605,56.7484,2758125.866045,0
+CL.US,D,20150514,000000,57.1148,57.6944,57.096,57.6164,2703649.9412392,0
+CL.US,D,20150515,000000,57.5561,57.8445,57.4485,57.6164,2317977.8936419,0
+CL.US,D,20150518,000000,57.5009,57.7763,57.4229,57.5986,4002033.4938885,0
+CL.US,D,20150519,000000,57.6538,58.0962,57.5009,58.0449,2984705.6495165,0
+CL.US,D,20150520,000000,58.0784,58.1634,57.8375,57.8375,2406876.615647,0
+CL.US,D,20150521,000000,57.7665,57.8129,57.4841,57.7763,2154416.4384587,0
+CL.US,D,20150522,000000,57.8207,57.8445,57.4751,57.5097,2042208.6520129,0
+CL.US,D,20150526,000000,57.4397,57.5097,56.3396,56.3742,5773597.3336291,0
+CL.US,D,20150527,000000,56.4986,56.8778,56.4848,56.701,3949344.030226,0
+CL.US,D,20150528,000000,56.701,56.777,56.393,56.5253,2474509.9685555,0
+CL.US,D,20150529,000000,56.4255,56.5421,56.0306,56.074,5664109.7482211,0
+CL.US,D,20150601,000000,56.0029,56.3486,55.7126,56.1609,4106145.4921375,0
+CL.US,D,20150602,000000,56.1391,56.306,55.8726,56.0217,3022339.8232948,0
+CL.US,D,20150603,000000,56.1391,56.2241,55.8252,55.8864,3178197.4179809,0
+CL.US,D,20150604,000000,55.5862,56.1609,55.2851,55.3413,3907415.8682122,0
+CL.US,D,20150605,000000,55.3167,55.4085,54.5356,54.971,6837501.7848264,0
+CL.US,D,20150608,000000,54.898,55.0244,54.4309,54.8545,3667878.1650535,0
+CL.US,D,20150609,000000,54.9306,55.844,54.7044,55.4352,6885390.8937162,0
+CL.US,D,20150610,000000,56.0306,56.6467,55.9634,56.306,5618002.0368093,0
+CL.US,D,20150611,000000,55.7886,56.0306,55.5546,55.8726,4601696.0401094,0
+CL.US,D,20150612,000000,55.7797,55.7886,55.453,55.6494,3029425.9166165,0
+CL.US,D,20150615,000000,55.1221,55.3245,54.7499,54.8545,4023911.5664951,0
+CL.US,D,20150616,000000,54.7133,55.4756,54.7133,55.3927,2625986.4799616,0
+CL.US,D,20150617,000000,55.4756,55.8962,55.4085,55.7531,2806324.8712555,0
+CL.US,D,20150618,000000,55.9782,56.6921,55.8864,56.393,5282822.8348361,0
+CL.US,D,20150619,000000,56.074,56.4008,55.916,56.1609,4376602.9487911,0
+CL.US,D,20150622,000000,56.4098,56.7277,56.3228,56.4492,3726717.9566769,0
+CL.US,D,20150623,000000,56.306,56.4759,56.1145,56.2577,2057681.1879238,0
+CL.US,D,20150624,000000,56.1895,56.3486,55.8104,55.8163,3353530.882421,0
+CL.US,D,20150625,000000,55.834,56.0829,55.6751,55.7975,3192971.1680704,0
+CL.US,D,20150626,000000,56.0463,56.2498,55.7797,55.8252,3082787.8350404,0
+CL.US,D,20150629,000000,55.4085,55.6949,54.8822,54.9059,2704244.4155538,0
+CL.US,D,20150630,000000,55.2851,55.3077,54.8289,54.9138,3319240.7532544,0
+CL.US,D,20150701,000000,55.0638,55.5684,55.0322,55.5448,3557456.839751,0
+CL.US,D,20150702,000000,55.7284,55.8962,55.3927,55.5448,2411701.2760135,0
+CL.US,D,20150706,000000,55.1399,55.6662,55.0994,55.3759,2186338.7976973,0
+CL.US,D,20150707,000000,55.526,56.5707,55.3759,56.5085,3447635.0524285,0
+CL.US,D,20150708,000000,56.1895,56.383,55.7886,55.7886,2506871.8539484,0
+CL.US,D,20150709,000000,56.3742,56.4008,55.5349,55.5546,3579015.9014391,0
+CL.US,D,20150710,000000,56.0463,56.1707,55.8528,55.9466,2646478.1209894,0
+CL.US,D,20150713,000000,56.2063,56.6684,56.1707,56.6171,2486146.2715805,0
+CL.US,D,20150714,000000,56.6684,56.6684,56.1895,56.4759,2554610.0656101,0
+CL.US,D,20150715,000000,56.2824,56.7356,56.0463,56.1707,4002633.0318686,0
+CL.US,D,20150716,000000,56.5253,56.86,56.4008,56.7672,2277456.4178685,0
+CL.US,D,20150717,000000,56.5509,56.7672,56.4186,56.6684,2134760.3022174,0
+CL.US,D,20150720,000000,56.5609,57.0545,56.3662,56.9173,2639569.2559557,0
+CL.US,D,20150721,000000,57.0457,57.1059,56.3702,56.5134,3197221.6087837,0
+CL.US,D,20150722,000000,56.4818,56.7198,56.3366,56.5687,3346582.5207974,0
+CL.US,D,20150723,000000,56.5687,56.7198,56.4078,56.5973,3160029.999359,0
+CL.US,D,20150724,000000,56.5766,56.6902,56.3792,56.5687,2744286.8685831,0
+CL.US,D,20150727,000000,56.3634,56.8304,56.1757,56.8224,4236113.5785092,0
+CL.US,D,20150728,000000,56.936,57.8099,56.7948,57.7358,6596986.7942509,0
+CL.US,D,20150729,000000,57.6213,58.4498,57.5225,58.196,5892561.0624143,0
+CL.US,D,20150730,000000,58.043,58.0854,56.8304,57.4248,6501283.5187188,0
+CL.US,D,20150731,000000,57.4623,57.6558,57.2382,57.4248,4202480.713108,0
+CL.US,D,20150803,000000,57.1246,57.8099,57.0615,57.7625,3635940.6148188,0
+CL.US,D,20150804,000000,57.6984,58.0104,57.4623,57.7901,3281438.4657858,0
+CL.US,D,20150805,000000,58.0568,58.4498,57.6984,58.3223,3054492.0729413,0
+CL.US,D,20150806,000000,58.4221,58.507,57.9511,57.961,3541472.8736376,0
+CL.US,D,20150807,000000,57.9422,58.0015,57.6658,57.8267,2708272.0549908,0
+CL.US,D,20150810,000000,58.119,58.3223,57.9778,58.034,3572459.4675154,0
+CL.US,D,20150811,000000,57.729,57.8809,57.566,57.6302,3070795.0499732,0
+CL.US,D,20150812,000000,57.3981,57.5225,56.5401,57.4081,3971984.6908376,0
+CL.US,D,20150813,000000,57.4337,57.5571,57.0457,57.1246,2636495.6110748,0
+CL.US,D,20150814,000000,57.2056,57.3596,56.9835,57.2284,2166975.3413146,0
+CL.US,D,20150817,000000,56.9558,57.2382,56.6349,57.1246,2215421.4533953,0
+CL.US,D,20150818,000000,57.1345,57.4248,56.9835,57.1513,2642183.1200207,0
+CL.US,D,20150819,000000,56.8511,56.9923,56.229,56.3446,3749304.9424356,0
+CL.US,D,20150820,000000,55.8894,56.1856,55.6869,55.7145,4401349.0814644,0
+CL.US,D,20150821,000000,55.5694,55.7906,54.7607,54.8595,6869178.0499279,0
+CL.US,D,20150824,000000,52.2596,53.5837,42.9225,52.303,10731120.177632,0
+CL.US,D,20150825,000000,53.3921,53.6025,50.9265,50.969,7679471.8591645,0
+CL.US,D,20150826,000000,51.9496,52.6822,51.1112,52.539,6311886.2300743,0
+CL.US,D,20150827,000000,52.8332,53.4317,52.2852,53.2618,5930492.9797164,0
+CL.US,D,20150828,000000,53.1996,53.5087,52.7849,53.4859,4129987.2541753,0
+CL.US,D,20150831,000000,53.0871,53.2302,52.6822,53.0307,4304933.8545809,0
+CL.US,D,20150901,000000,52.0236,52.5697,51.4242,51.7283,5080162.793849,0
+CL.US,D,20150902,000000,52.2695,52.5301,51.9496,52.4975,4029665.9158238,0
+CL.US,D,20150903,000000,52.5439,53.2884,52.5439,53.1196,4792813.9622473,0
+CL.US,D,20150904,000000,52.225,52.5064,51.831,51.8864,6040998.3618642,0
+CL.US,D,20150908,000000,52.7494,53.7466,52.4719,53.5541,7780031.1897884,0
+CL.US,D,20150909,000000,54.0686,54.1416,52.5607,52.6753,4318436.6246621,0
+CL.US,D,20150910,000000,52.5795,52.7494,51.7619,52.2852,6187493.2392773,0
+CL.US,D,20150911,000000,51.8221,52.4373,51.8221,52.2774,4103102.2292489,0
+CL.US,D,20150914,000000,52.1993,52.465,51.9654,52.4373,4387254.8752677,0
+CL.US,D,20150915,000000,52.4018,52.8846,51.8123,52.7059,4107008.3407168,0
+CL.US,D,20150916,000000,52.851,53.3833,52.7671,53.246,3422509.1448524,0
+CL.US,D,20150917,000000,53.1996,54.109,53.173,53.4139,5443200.2572333,0
+CL.US,D,20150918,000000,52.9182,53.7466,52.8915,52.9281,15953066.614633,0
+CL.US,D,20150921,000000,53.325,53.5541,53.1285,53.2716,4727313.4251934,0
+CL.US,D,20150922,000000,52.7671,52.9597,52.1263,52.4818,4632319.0628134,0
+CL.US,D,20150923,000000,52.376,52.6151,52.1361,52.4284,4744432.6650834,0
+CL.US,D,20150924,000000,52.1747,52.697,51.8864,52.5509,4491028.6206698,0
+CL.US,D,20150925,000000,52.9933,53.7713,52.8846,53.3062,5384098.1677436,0
+CL.US,D,20150928,000000,53.1641,53.4227,52.4719,52.4818,5426929.6876597,0
+CL.US,D,20150929,000000,52.4818,53.3507,52.4284,53.246,4600929.4011721,0
+CL.US,D,20150930,000000,53.7466,54.0251,53.2618,53.5758,4180329.2025713,0
+CL.US,D,20151001,000000,53.6766,53.9895,53.3675,53.793,5038710.6163802,0
+CL.US,D,20151002,000000,53.3744,54.271,53.2362,54.271,4150363.4436325,0
+CL.US,D,20151005,000000,54.5296,55.3068,54.3173,55.1735,4370864.8031914,0
+CL.US,D,20151006,000000,55.128,55.128,54.6462,54.7005,3484100.5322389,0
+CL.US,D,20151007,000000,54.9197,55.2841,54.7094,55.1735,2836671.4178303,0
+CL.US,D,20151008,000000,55.0294,55.6771,54.897,55.6375,3064917.1472093,0
+CL.US,D,20151009,000000,55.7235,56.0779,55.5358,56.0069,4120040.1899184,0
+CL.US,D,20151012,000000,55.9881,56.2103,55.7145,55.9328,2865636.5964916,0
+CL.US,D,20151013,000000,55.8558,55.9674,55.5358,55.6959,2606767.8444085,0
+CL.US,D,20151014,000000,55.5102,55.8123,55.2979,55.5102,2755185.9019299,0
+CL.US,D,20151015,000000,55.8558,56.2784,55.6869,56.2033,2864271.4323073,0
+CL.US,D,20151016,000000,56.4818,56.786,56.3198,56.6675,2855504.2020821,0
+CL.US,D,20151019,000000,56.5825,56.9261,56.4739,56.776,2824178.3426243,0
+CL.US,D,20151020,000000,56.5223,56.7662,56.4463,56.6151,3887336.4095459,0
+CL.US,D,20151021,000000,56.7277,57.3152,56.4966,56.7415,3244822.0887473,0
+CL.US,D,20151022,000000,57.0151,58.4666,56.6063,58.2799,4311042.6604858,0
+CL.US,D,20151023,000000,58.3501,58.7559,58.034,58.5366,4659894.7716967,0
+CL.US,D,20151026,000000,58.432,58.8566,58.2977,58.3501,4632805.1746892,0
+CL.US,D,20151027,000000,58.0666,58.584,58.0015,58.5436,3896119.8435002,0
+CL.US,D,20151028,000000,58.584,58.7213,57.8405,58.4419,3961957.6206679,0
+CL.US,D,20151029,000000,58.2641,58.9692,58.0942,58.7825,4134971.9263676,0
+CL.US,D,20151030,000000,57.4751,57.7981,56.3346,56.3346,8780259.0361989,0
+CL.US,D,20151102,000000,56.6912,57.3715,56.3436,57.3063,6302939.7460949,0
+CL.US,D,20151103,000000,57.0901,57.8336,56.8056,57.7348,4390735.6388445,0
+CL.US,D,20151104,000000,57.6816,57.7803,56.8867,57.2964,4396319.8490168,0
+CL.US,D,20151105,000000,57.3241,57.646,57.0565,57.3932,3300886.9917468,0
+CL.US,D,20151106,000000,57.0634,57.0634,55.529,55.8854,6155756.2101913,0
+CL.US,D,20151109,000000,55.5991,56.0128,55.4272,55.842,4267948.8427034,0
+CL.US,D,20151110,000000,55.759,56.5292,55.6811,56.3614,3313843.8987009,0
+CL.US,D,20151111,000000,56.625,57.0703,56.4156,56.4226,3088772.0747771,0
+CL.US,D,20151112,000000,56.1629,56.31,55.3946,55.4194,3310896.8454543,0
+CL.US,D,20151113,000000,55.3413,55.6633,54.7725,54.8151,4120952.6624184,0
+CL.US,D,20151116,000000,54.8486,55.7847,54.8486,55.6711,3753847.0502744,0
+CL.US,D,20151117,000000,55.9703,56.0029,55.3077,55.4608,2705413.1095217,0
+CL.US,D,20151118,000000,55.4608,56.1549,55.2909,56.0927,3440683.6526057,0
+CL.US,D,20151119,000000,56.31,56.8452,56.2073,56.3614,3491601.8461211,0
+CL.US,D,20151120,000000,56.6734,57.0397,56.074,56.1233,3565998.2305006,0
+CL.US,D,20151123,000000,56.1233,56.8382,56.1007,56.7958,3310660.878648,0
+CL.US,D,20151124,000000,56.4068,56.9657,56.3969,56.7356,2640517.1741133,0
+CL.US,D,20151125,000000,56.8304,56.9103,56.387,56.4068,3528549.3868749,0
+CL.US,D,20151127,000000,56.4729,56.6734,56.2004,56.5134,1490323.8140437,0
+CL.US,D,20151130,000000,56.5134,56.6832,55.7432,55.7689,4194918.6352413,0
+CL.US,D,20151201,000000,55.842,56.1007,55.4608,55.8942,5322242.4570246,0
+CL.US,D,20151202,000000,55.8854,56.387,55.6811,55.7689,4319174.9070733,0
+CL.US,D,20151203,000000,55.7847,56.0029,55.1813,55.6811,5664123.9264842,0
+CL.US,D,20151204,000000,56.0128,56.6832,55.7847,56.3258,5422135.4092855,0
+CL.US,D,20151207,000000,56.3682,56.5134,56.1165,56.3258,4588050.4746648,0
+CL.US,D,20151208,000000,56.0829,56.464,55.9368,56.1915,2869732.0890445,0
+CL.US,D,20151209,000000,56.0563,56.9755,55.8242,56.1085,3594968.4728273,0
+CL.US,D,20151210,000000,56.1085,56.5973,56.0217,56.1491,3095483.4568612,0
+CL.US,D,20151211,000000,55.5032,55.8508,55.2139,55.368,4152283.5855415,0
+CL.US,D,20151214,000000,55.4372,55.9555,55.1903,55.914,3948603.7223486,0
+CL.US,D,20151215,000000,56.3188,56.9854,56.2359,56.6832,4388538.008073,0
+CL.US,D,20151216,000000,56.8867,58.1545,56.8788,58.0182,6045398.6870725,0
+CL.US,D,20151217,000000,57.8959,57.9926,57.1454,57.172,4975765.2048731,0
+CL.US,D,20151218,000000,56.8056,56.861,55.6711,55.6711,6024788.5562751,0
+CL.US,D,20151221,000000,56.0563,56.1629,55.6149,56.0217,3209728.8622527,0
+CL.US,D,20151222,000000,56.1629,56.625,55.7768,56.5292,2478398.8635613,0
+CL.US,D,20151223,000000,56.7672,57.2174,56.701,57.0219,1973202.0330555,0
+CL.US,D,20151224,000000,56.8867,57.1276,56.7672,56.8788,1038946.6573115,0
+CL.US,D,20151228,000000,56.6832,56.8452,56.5885,56.7958,1796887.2302662,0
+CL.US,D,20151229,000000,57.172,57.5097,57.0802,57.4387,1968802.7205802,0
+CL.US,D,20151230,000000,57.4485,57.7981,57.2174,57.3389,2010715.6915979,0
+CL.US,D,20151231,000000,57.0634,57.1375,56.5589,56.5687,2357920.0860967,0
+CL.US,D,20160104,000000,55.529,55.5388,54.3213,54.9444,6739832.7943969,0
+CL.US,D,20160105,000000,54.9592,55.4104,54.8467,55.1903,5072645.2762377,0
+CL.US,D,20160106,000000,54.5178,54.8861,54.3035,54.4586,5191083.3965573,0
+CL.US,D,20160107,000000,53.8296,54.2591,53.2874,53.4997,5272013.9347328,0
+CL.US,D,20160108,000000,53.5758,53.8483,52.9557,53.1078,3792096.9657618,0
+CL.US,D,20160111,000000,53.3655,53.6598,52.7098,53.3329,3626365.2236002,0
+CL.US,D,20160112,000000,53.722,53.9185,53.2144,53.8128,3332425.5251502,0
+CL.US,D,20160113,000000,54.0004,54.2858,53.323,53.4129,4204660.1146841,0
+CL.US,D,20160114,000000,53.5155,54.4586,53.4751,53.9421,4580324.33404,0
+CL.US,D,20160115,000000,52.9557,54.2739,52.9132,53.7881,7881675.157535,0
+CL.US,D,20160119,000000,54.1614,54.7795,54.0873,54.5918,6014424.2459915,0
+CL.US,D,20160120,000000,53.8839,54.0715,52.1361,53.0278,9680029.8380261,0
+CL.US,D,20160121,000000,53.2352,54.6373,52.8876,54.3747,6608499.5438409,0
+CL.US,D,20160122,000000,54.9542,55.452,54.5652,55.1952,5103811.1238697,0
+CL.US,D,20160125,000000,54.9542,55.1913,54.4665,54.6116,4364107.848119,0
+CL.US,D,20160126,000000,54.6808,55.366,54.6551,54.9542,4277502.9665274,0
+CL.US,D,20160127,000000,54.9217,55.6139,54.575,54.9306,3823070.3941097,0
+CL.US,D,20160128,000000,55.1498,55.995,54.9474,55.5467,6524644.2325463,0
+CL.US,D,20160129,000000,55.5181,57.7921,54.971,57.6904,11134691.269588,0
+CL.US,D,20160201,000000,57.178,57.3073,56.2892,56.5539,5733006.9920066,0
+CL.US,D,20160202,000000,56.0582,56.4492,55.6711,55.8321,4351100.3045111,0
+CL.US,D,20160203,000000,56.2468,56.6033,55.527,56.4098,4726373.6089004,0
+CL.US,D,20160204,000000,56.2952,56.5795,55.9565,56.3722,3604015.217381,0
+CL.US,D,20160205,000000,56.3722,56.6556,55.8804,56.5441,4565149.541653,0
+CL.US,D,20160208,000000,56.0849,56.6309,55.7284,56.4413,4716467.0539665,0
+CL.US,D,20160209,000000,55.9378,56.6497,55.4668,56.2794,5178533.6082991,0
+CL.US,D,20160210,000000,56.7168,57.0891,56.1343,56.2192,3649760.3703522,0
+CL.US,D,20160211,000000,55.2821,55.7847,54.6669,55.05,5553616.5188704,0
+CL.US,D,20160212,000000,55.3384,56.1659,55.133,56.1243,3019004.8932807,0
+CL.US,D,20160216,000000,56.8294,56.9835,55.9713,56.2192,4075073.8286814,0
+CL.US,D,20160217,000000,56.4857,57.4041,56.3466,57.2886,3643289.0060068,0
+CL.US,D,20160218,000000,57.1542,57.5305,56.9173,57.4229,2891450.1498253,0
+CL.US,D,20160219,000000,57.4041,57.649,56.6882,57.6302,3948519.6655035,0
+CL.US,D,20160222,000000,57.9007,58.4231,57.565,57.7556,3395602.8525314,0
+CL.US,D,20160223,000000,57.565,57.8435,57.251,57.4041,2438566.0462784,0
+CL.US,D,20160224,000000,57.1858,57.2244,56.4098,56.6556,6157473.8054854,0
+CL.US,D,20160225,000000,56.9005,57.6213,56.6635,57.5936,3521531.1466693,0
+CL.US,D,20160226,000000,57.4041,57.6904,56.4413,56.6211,3832389.5638604,0
+CL.US,D,20160229,000000,56.7554,56.9835,56.0483,56.076,4240569.6040366,0
+CL.US,D,20160301,000000,56.4334,57.565,56.3218,57.5206,4248708.9397557,0
+CL.US,D,20160302,000000,57.2886,57.5936,56.7168,57.3073,2982184.9568943,0
+CL.US,D,20160303,000000,57.1177,57.7556,56.9923,57.7556,2826988.6769059,0
+CL.US,D,20160304,000000,57.5936,58.3649,57.4771,58.2256,3309611.6871829,0
+CL.US,D,20160307,000000,57.9185,58.04,57.5502,57.72,3235582.9249094,0
+CL.US,D,20160308,000000,57.4139,58.0311,57.1177,57.6904,2637318.9630644,0
+CL.US,D,20160309,000000,57.9886,58.584,57.4949,58.0726,3174972.8758719,0
+CL.US,D,20160310,000000,58.1851,58.4744,57.6904,58.2869,2872967.7712173,0
+CL.US,D,20160311,000000,58.3313,58.508,58.0469,58.4053,3730572.4187582,0
+CL.US,D,20160314,000000,58.3807,58.5939,57.9452,58.2957,2669007.3809627,0
+CL.US,D,20160315,000000,57.9452,58.7311,57.8365,58.5939,2896920.9338933,0
+CL.US,D,20160316,000000,58.4409,58.7914,57.9728,58.6719,3047425.221548,0
+CL.US,D,20160317,000000,58.7381,59.7897,58.584,59.6801,4967369.6476863,0
+CL.US,D,20160318,000000,59.7808,60.2281,59.5102,60.2094,9050706.3655218,0
+CL.US,D,20160321,000000,59.8598,60.5431,59.6267,60.1669,4833032.6308315,0
+CL.US,D,20160322,000000,59.7976,60.0563,59.1835,59.4234,4257894.4287407,0
+CL.US,D,20160323,000000,59.455,59.8677,59.4066,59.6267,2688769.8541768,0
+CL.US,D,20160324,000000,59.4066,59.765,59.2683,59.7245,4455296.3596053,0
+CL.US,D,20160328,000000,59.7808,60.1303,59.5784,59.7245,2254829.9355199,0
+CL.US,D,20160329,000000,59.7976,60.3664,59.4154,60.236,3765938.0704497,0
+CL.US,D,20160330,000000,60.236,60.867,59.9506,60.4128,5096581.2224514,0
+CL.US,D,20160331,000000,60.4128,60.6507,60.236,60.3535,3446607.128358,0
+CL.US,D,20160401,000000,59.9773,60.8828,59.8776,60.8226,3812932.9360348,0
+CL.US,D,20160404,000000,60.5431,60.8828,60.3022,60.792,3091620.8929154,0
+CL.US,D,20160405,000000,60.7672,61.0487,60.6438,60.7762,4530872.5780164,0
+CL.US,D,20160406,000000,60.7484,61.0111,60.5431,61.0023,4029106.8871668,0
+CL.US,D,20160407,000000,60.5668,60.6132,60.0405,60.3466,3505927.9681918,0
+CL.US,D,20160408,000000,60.7288,60.784,60.2281,60.713,3296367.1640357,0
+CL.US,D,20160411,000000,60.7574,60.9943,60.4819,60.6043,3507385.2910859,0
+CL.US,D,20160412,000000,60.5075,60.9707,60.4562,60.8492,2983782.0369527,0
+CL.US,D,20160413,000000,60.9381,61.0812,60.2932,60.5075,3043503.9190839,0
+CL.US,D,20160414,000000,60.4897,60.8136,60.4068,60.4819,3213084.0469282,0
+CL.US,D,20160415,000000,60.5075,61.0447,60.4177,60.867,3277247.7763239,0
+CL.US,D,20160418,000000,60.5668,61.0506,60.4661,60.9282,2519867.2447592,0
+CL.US,D,20160419,000000,61.0536,61.3301,60.6962,61.2156,4223566.8284503,0
+CL.US,D,20160420,000000,61.2787,61.4417,60.3851,60.394,4036538.3224668,0
+CL.US,D,20160421,000000,60.2972,60.4029,59.1044,59.2495,4799518.2552,0
+CL.US,D,20160422,000000,59.061,59.3454,58.6166,59.3197,3758491.4441536,0
+CL.US,D,20160425,000000,59.1567,59.7147,58.9069,59.6267,3531165.2764062,0
+CL.US,D,20160426,000000,59.9042,59.9122,59.0797,59.2347,3392146.3945484,0
+CL.US,D,20160427,000000,59.3631,59.9042,59.1647,59.532,5205055.0620518,0
+CL.US,D,20160428,000000,59.609,61.493,59.6001,61.1237,7327362.7983864,0
+CL.US,D,20160429,000000,61.0101,61.493,60.4947,60.9183,5692585.7768076,0
+CL.US,D,20160502,000000,61.3873,62.1773,61.3469,62.1645,5456848.8608771,0
+CL.US,D,20160503,000000,61.8455,62.2296,61.5108,61.7132,4274846.5676732,0
+CL.US,D,20160504,000000,61.4585,61.8455,61.0803,61.7409,3859145.9716865,0
+CL.US,D,20160505,000000,61.5512,62.1102,61.1444,61.3873,3499874.862606,0
+CL.US,D,20160506,000000,61.4071,61.7092,61.1444,61.6885,2873029.5479349,0
+CL.US,D,20160509,000000,61.8297,62.0578,61.4851,61.6382,2739264.725267,0
+CL.US,D,20160510,000000,61.7231,62.0528,61.6382,62.0154,3156044.8947111,0
+CL.US,D,20160511,000000,62.0578,62.1773,61.6816,61.8297,3544540.4421199,0
+CL.US,D,20160512,000000,62.0934,62.4656,61.7744,62.4004,3238572.5129451,0
+CL.US,D,20160513,000000,62.3422,62.3422,61.4417,61.5602,3061941.7374367,0
+CL.US,D,20160516,000000,61.493,62.0332,61.3873,61.8613,2495381.3844861,0
+CL.US,D,20160517,000000,61.8109,61.8209,60.5203,60.8561,4036693.2706273,0
+CL.US,D,20160518,000000,60.7188,60.7188,59.8964,60.239,3997201.7443905,0
+CL.US,D,20160519,000000,60.0899,60.5115,59.7245,60.4947,3176329.9381916,0
+CL.US,D,20160520,000000,60.8028,60.8028,60.0593,60.1422,3467021.801672,0
+CL.US,D,20160523,000000,60.1699,60.3328,59.9793,60.1955,2407544.006743,0
+CL.US,D,20160524,000000,60.4947,61.0526,60.4098,60.8729,2929457.009375,0
+CL.US,D,20160525,000000,60.9519,61.1148,60.6754,60.702,2443059.5429296,0
+CL.US,D,20160526,000000,60.711,60.9421,60.4276,60.5481,7473682.4729775,0
+CL.US,D,20160527,000000,60.5915,60.8206,60.394,60.633,2709309.093659,0
+CL.US,D,20160531,000000,60.781,60.9519,60.2123,60.4789,4152870.9707247,0
+CL.US,D,20160601,000000,60.471,61.173,60.2706,61.1572,3513250.0283198,0
+CL.US,D,20160602,000000,61.0013,61.3469,60.8729,61.3469,2609733.1268504,0
+CL.US,D,20160603,000000,61.3469,61.6638,61.1998,61.5009,2667115.5955797,0
+CL.US,D,20160606,000000,61.5009,61.9038,61.338,61.7063,2663698.6341866,0
+CL.US,D,20160607,000000,61.7576,61.8643,61.3873,61.493,2448668.0586957,0
+CL.US,D,20160608,000000,61.3775,61.9245,61.2886,61.8455,2220455.7495081,0
+CL.US,D,20160609,000000,61.7132,62.1951,61.6224,62.1388,2262295.8037445,0
+CL.US,D,20160610,000000,61.8455,62.041,61.6224,61.9472,2598855.3608981,0
+CL.US,D,20160613,000000,61.9749,62.2296,61.5512,61.5602,3361086.8838892,0
+CL.US,D,20160614,000000,61.3973,61.9926,61.173,61.9196,2890618.6959713,0
+CL.US,D,20160615,000000,62.0074,62.0884,61.5157,61.6036,2506427.2641287,0
+CL.US,D,20160616,000000,61.4673,61.9047,61.2945,61.8455,2516361.1628557,0
+CL.US,D,20160617,000000,61.732,61.9097,60.9597,61.3617,4731819.0746416,0
+CL.US,D,20160620,000000,61.7576,62.1872,61.5058,61.5335,2977387.6403209,0
+CL.US,D,20160621,000000,61.8702,61.966,61.6124,61.6737,3576611.6731205,0
+CL.US,D,20160622,000000,61.8297,62.2731,61.7409,62.0578,4149985.6941957,0
+CL.US,D,20160623,000000,62.3916,62.4726,62.1388,62.4192,2344917.6061543,0
+CL.US,D,20160624,000000,61.0803,61.6737,60.2558,60.626,12887833.494705,0
+CL.US,D,20160627,000000,60.2478,60.3238,59.8786,60.1155,3983773.9165568,0
+CL.US,D,20160628,000000,60.4453,61.1148,60.1511,61.099,3351254.2584697,0
+CL.US,D,20160629,000000,61.2945,61.7843,61.261,61.7231,2635864.6783695,0
+CL.US,D,20160630,000000,61.7576,62.8734,61.7231,62.8734,4422587.1067678,0
+CL.US,D,20160701,000000,62.832,63.064,62.5871,62.6591,3088243.4281123,0
+CL.US,D,20160705,000000,62.437,63.2921,62.3886,62.9446,3641695.9768807,0
+CL.US,D,20160706,000000,62.9781,63.0897,62.515,62.9446,2990413.413124,0
+CL.US,D,20160707,000000,62.9446,63.3128,62.7727,63.0462,3239190.2801205,0
+CL.US,D,20160708,000000,63.3642,63.7937,63.064,63.776,3400883.2427813,0
+CL.US,D,20160711,000000,63.6051,64.0623,63.3208,63.9823,3540041.8818034,0
+CL.US,D,20160712,000000,63.7838,63.9043,63.3208,63.5202,4551916.1585697,0
+CL.US,D,20160713,000000,63.7187,63.9873,63.4678,63.9645,3082806.0642357,0
+CL.US,D,20160714,000000,63.9823,64.7012,63.847,64.1719,6079819.4588056,0
+CL.US,D,20160715,000000,64.3733,64.6726,63.9922,64.1818,5394377.4084489,0
+CL.US,D,20160718,000000,64.2331,64.3546,63.9379,63.9922,3115240.86641,0
+CL.US,D,20160719,000000,63.7424,64.0455,63.6387,64.0455,3954261.8620354,0
+CL.US,D,20160720,000000,64.1275,64.3378,63.9734,64.0021,3430161.3559626,0
+CL.US,D,20160721,000000,63.7918,63.9734,63.5597,63.7828,3057196.07025,0
+CL.US,D,20160722,000000,64.0021,64.4296,63.851,64.4227,3945927.0688329,0
+CL.US,D,20160725,000000,64.239,64.3901,63.8895,64.0919,2150262.2073875,0
+CL.US,D,20160726,000000,63.93,64.4415,63.7236,63.8816,2479610.0923183,0
+CL.US,D,20160727,000000,64.0455,64.0455,62.9564,63.2763,3812162.2461652,0
+CL.US,D,20160728,000000,64.5461,64.5461,63.0837,63.2487,4709789.0920738,0
+CL.US,D,20160729,000000,63.1361,64.7338,63.0936,64.2666,5164985.2652296,0
+CL.US,D,20160801,000000,64.2756,64.8819,64.2666,64.8542,3363451.615618,0
+CL.US,D,20160802,000000,64.9757,65.0537,64.2924,64.6478,4340708.6504346,0
+CL.US,D,20160803,000000,64.7851,64.8394,63.7996,63.9645,3071279.1363828,0
+CL.US,D,20160804,000000,64.0761,64.8117,64.0761,64.5718,3505620.0973372,0
+CL.US,D,20160805,000000,64.5017,64.6567,64.0761,64.398,2652308.4252987,0
+CL.US,D,20160808,000000,64.3092,64.3378,63.846,64.2666,2574954.8603419,0
+CL.US,D,20160809,000000,64.3743,64.7851,64.3012,64.5718,1778831.2122826,0
+CL.US,D,20160810,000000,64.6014,64.8216,64.398,64.6192,2252740.6671873,0
+CL.US,D,20160811,000000,64.718,64.9855,64.5787,64.6666,2715943.5080295,0
+CL.US,D,20160812,000000,64.7564,65.0882,64.6192,64.7338,1920551.0532498,0
+CL.US,D,20160815,000000,64.7564,64.9687,64.4415,64.5115,2751493.4771406,0
+CL.US,D,20160816,000000,64.3279,64.6281,64.1275,64.1729,2093160.2657198,0
+CL.US,D,20160817,000000,64.2341,64.4543,63.8086,64.398,2290668.5335573,0
+CL.US,D,20160818,000000,64.398,64.638,64.3092,64.4059,2385217.2933844,0
+CL.US,D,20160819,000000,64.1828,64.3378,63.9734,64.319,2418835.9805226,0
+CL.US,D,20160822,000000,64.2262,64.4543,63.9922,64.3279,1875681.9143879,0
+CL.US,D,20160823,000000,64.3092,64.6192,64.2568,64.3664,1691376.6476416,0
+CL.US,D,20160824,000000,64.239,64.2924,63.8954,64.2104,2018253.4638708,0
+CL.US,D,20160825,000000,64.2666,64.7002,64.084,64.4385,1815456.7039187,0
+CL.US,D,20160826,000000,64.4464,65.0616,64.0721,64.3012,2362541.1871153,0
+CL.US,D,20160829,000000,64.2756,64.7002,64.2666,64.5935,2776695.3396974,0
+CL.US,D,20160830,000000,64.5115,64.5846,64.1926,64.3279,2383350.8263283,0
+CL.US,D,20160831,000000,64.3012,64.398,63.8954,64.1926,3002108.4546673,0
+CL.US,D,20160901,000000,64.2262,64.2666,63.7828,64.1275,3493286.0212239,0
+CL.US,D,20160902,000000,64.4227,65.0616,64.4059,64.6666,3452767.5836497,0
+CL.US,D,20160906,000000,64.5017,65.0013,64.4267,64.9935,2470447.896194,0
+CL.US,D,20160907,000000,64.7258,64.7564,63.6199,63.6891,3819308.0907382,0
+CL.US,D,20160908,000000,63.6633,63.6811,62.984,63.0245,4371941.3384495,0
+CL.US,D,20160909,000000,62.4726,62.5841,61.185,61.185,6505918.7980004,0
+CL.US,D,20160912,000000,61.6431,62.8942,61.5463,62.8428,6866171.24543,0
+CL.US,D,20160913,000000,62.4458,62.4458,61.9166,62.0322,4954759.0954436,0
+CL.US,D,20160914,000000,62.1941,62.3916,61.8673,62.039,3691513.3295441,0
+CL.US,D,20160915,000000,62.039,62.4458,61.7991,62.2553,3535213.1705046,0
+CL.US,D,20160916,000000,62.0232,62.2375,61.6342,62.1368,4585809.2963711,0
+CL.US,D,20160919,000000,62.1862,62.6019,62.1082,62.3323,2631312.4432,0
+CL.US,D,20160920,000000,62.7391,62.9474,62.5654,62.5841,2823710.4599439,0
+CL.US,D,20160921,000000,62.5841,63.1124,62.3017,63.0324,3785162.7824014,0
+CL.US,D,20160922,000000,63.2062,63.5725,63.1627,63.4916,3444550.2674839,0
+CL.US,D,20160923,000000,63.4827,63.4916,63.1124,63.2487,4184411.5295942,0
+CL.US,D,20160926,000000,63.0749,63.3701,62.8675,63.1282,2898609.1599284,0
+CL.US,D,20160927,000000,63.3266,63.6466,63.0591,63.4304,2654688.3480236,0
+CL.US,D,20160928,000000,63.774,63.855,63.0245,63.5518,3109552.344731,0
+CL.US,D,20160929,000000,63.5172,63.5685,63.0679,63.2832,3410202.4125321,0
+CL.US,D,20160930,000000,63.5083,64.3279,63.4728,64.0189,5387914.145968,0
+CL.US,D,20161003,000000,63.8372,63.9497,63.3948,63.5685,3116608.0560604,0
+CL.US,D,20161004,000000,63.5863,63.6633,62.67,62.8596,3783583.9315384,0
+CL.US,D,20161005,000000,63.0502,63.1173,62.6799,63.0068,2734773.254082,0
+CL.US,D,20161006,000000,62.9198,63.4827,62.7491,63.2763,2966728.6247126,0
+CL.US,D,20161007,000000,63.378,63.5597,62.5654,63.0749,3840352.6840246,0
+CL.US,D,20161010,000000,63.3444,63.46,62.516,62.6957,3458628.2699513,0
+CL.US,D,20161011,000000,62.6365,62.7115,62.0726,62.3422,3441786.5189238,0
+CL.US,D,20161012,000000,62.3017,62.6878,62.1812,62.5396,2549849.2074273,0
+CL.US,D,20161013,000000,62.2287,62.593,61.963,62.3096,3464617.5733534,0
+CL.US,D,20161014,000000,62.516,62.9474,62.3096,62.437,3329577.719745,0
+CL.US,D,20161017,000000,62.5238,62.7925,62.2119,62.2375,2632925.7269876,0
+CL.US,D,20161018,000000,62.7203,62.7203,62.1082,62.1082,3161525.8061099,0
+CL.US,D,20161019,000000,62.0055,62.1862,61.6934,61.9077,3406017.7994686,0
+CL.US,D,20161020,000000,61.9166,62.1783,61.5187,61.571,3815558.9528968,0
+CL.US,D,20161021,000000,61.5888,61.7705,61.3024,61.571,4184642.4327353,0
+CL.US,D,20161024,000000,61.6412,61.9531,61.5187,61.6678,2774286.0477133,0
+CL.US,D,20161025,000000,61.963,62.2641,61.7932,61.9077,2915096.4543798,0
+CL.US,D,20161026,000000,61.9008,61.9443,61.3883,61.8673,3387808.8587906,0
+CL.US,D,20161027,000000,62.2641,62.3945,60.9895,61.2688,5029592.9805113,0
+CL.US,D,20161028,000000,61.4249,61.9265,61.3024,61.7893,3795428.8575766,0
+CL.US,D,20161031,000000,61.8831,62.2395,61.6598,61.9531,3208917.6630601,0
+CL.US,D,20161101,000000,62.04,62.1467,61.4683,61.6322,2683435.7890739,0
+CL.US,D,20161102,000000,61.5888,62.0035,61.5029,61.7981,3958834.3518663,0
+CL.US,D,20161103,000000,61.9166,61.9729,61.1257,61.2688,4773575.0720326,0
+CL.US,D,20161104,000000,61.4249,61.5631,60.392,60.4009,4462469.5479713,0
+CL.US,D,20161107,000000,60.9973,61.3695,60.8226,61.2422,4142475.2657159,0
+CL.US,D,20161108,000000,61.2146,62.2741,61.0862,62.1566,4659463.347407,0
+CL.US,D,20161109,000000,61.1208,61.3163,60.2281,61.0961,5645046.0608284,0
+CL.US,D,20161110,000000,60.5639,60.6853,57.8563,58.3431,11270473.456539,0
+CL.US,D,20161111,000000,58.3767,58.8378,58.0133,58.5336,4616969.0676046,0
+CL.US,D,20161114,000000,58.2898,58.4814,57.7595,57.8059,4485179.0744319,0
+CL.US,D,20161115,000000,57.8801,58.1693,57.4939,57.8149,6050779.3378968,0
+CL.US,D,20161116,000000,58.1072,58.116,57.5848,57.9432,3456352.6587331,0
+CL.US,D,20161117,000000,57.8652,58.0212,57.2322,57.2925,4413290.2171448,0
+CL.US,D,20161118,000000,57.0713,57.3024,56.8649,57.179,5231705.132905,0
+CL.US,D,20161121,000000,57.2372,57.6272,57.1474,57.4939,4025223.0558264,0
+CL.US,D,20161122,000000,57.6756,57.9333,57.5097,57.5848,4096022.2123256,0
+CL.US,D,20161123,000000,57.3112,57.5423,57.1878,57.2925,2569180.2563517,0
+CL.US,D,20161125,000000,57.5848,57.9077,57.5848,57.7595,1500066.3062196,0
+CL.US,D,20161128,000000,57.64,57.8977,57.3359,57.6756,3524091.3358814,0
+CL.US,D,20161129,000000,57.8652,57.9521,57.5285,57.7595,3080144.6017162,0
+CL.US,D,20161130,000000,57.5334,57.8801,56.6339,56.6339,5201519.6108891,0
+CL.US,D,20161201,000000,56.6339,56.7602,56.1205,56.4996,4843046.5354712,0
+CL.US,D,20161202,000000,56.5865,56.8412,55.9654,56.1895,5168255.3803269,0
+CL.US,D,20161205,000000,56.388,56.6033,56.0148,56.1115,5070076.985161,0
+CL.US,D,20161206,000000,56.2419,56.5391,56.0049,56.4591,5230153.6258351,0
+CL.US,D,20161207,000000,56.5441,57.256,56.3624,57.2372,7567479.7848635,0
+CL.US,D,20161208,000000,57.0081,57.3024,56.6902,57.0377,3690908.7278988,0
+CL.US,D,20161209,000000,57.0377,57.6223,56.9923,57.5502,2839935.4565292,0
+CL.US,D,20161212,000000,57.5423,58.1249,57.5423,57.9521,3601190.7048365,0
+CL.US,D,20161213,000000,57.962,58.4241,57.9077,58.0726,3907976.9223354,0
+CL.US,D,20161214,000000,58.1002,58.2849,57.1187,57.2204,4387226.5187417,0
+CL.US,D,20161215,000000,57.0555,57.6045,56.4236,57.5009,5572653.8752032,0
+CL.US,D,20161216,000000,57.5759,57.7062,57.0377,57.5009,5048199.9252875,0
+CL.US,D,20161219,000000,57.3932,57.724,57.173,57.3527,2774566.574775,0
+CL.US,D,20161220,000000,57.6854,57.6924,57.2747,57.64,3035970.1977434,0
+CL.US,D,20161221,000000,57.4683,57.9333,57.329,57.3448,2311853.8967408,0
+CL.US,D,20161222,000000,57.2747,57.6756,57.1641,57.6223,1927757.6618073,0
+CL.US,D,20161223,000000,57.64,57.7329,57.3024,57.5334,1394788.652202,0
+CL.US,D,20161227,000000,57.4751,57.6658,57.1474,57.3112,1876548.8138996,0
+CL.US,D,20161228,000000,57.3112,57.3527,56.94,56.9637,1884996.0204733,0
+CL.US,D,20161229,000000,57.0634,57.3024,56.9923,57.2016,2428629.1093523,0
+CL.US,D,20161230,000000,57.1641,57.3606,56.6724,56.8166,4021993.4500521,0
+CL.US,D,20170103,000000,56.9163,57.0003,56.5163,56.8995,3500998.9963186,0
+CL.US,D,20170104,000000,57.1384,57.6223,57.1286,57.5285,4662422.5534504,0
+CL.US,D,20170105,000000,57.566,58.1594,57.4119,58.039,3291674.1589689,0
+CL.US,D,20170106,000000,58.0034,58.588,57.8227,58.4814,3449529.8760108,0
+CL.US,D,20170109,000000,58.1871,58.2562,57.5009,57.6658,3667357.6202533,0
+CL.US,D,20170110,000000,57.6658,57.6756,56.7356,56.7702,4014213.6345745,0
+CL.US,D,20170111,000000,56.6902,56.7898,56.4324,56.7,4385440.0575983,0
+CL.US,D,20170112,000000,56.7514,57.247,56.6586,57.173,3447111.469429,0
+CL.US,D,20170113,000000,57.2116,57.329,56.9637,57.1938,1938463.263137,0
+CL.US,D,20170117,000000,57.2274,58.3253,57.1878,58.2562,5916430.1682452,0
+CL.US,D,20170118,000000,58.3431,59.1963,58.3253,58.9158,5905777.2290354,0
+CL.US,D,20170119,000000,58.9326,58.985,58.4261,58.5406,3169756.2878057,0
+CL.US,D,20170120,000000,58.8803,59.6791,58.7775,59.3355,4512795.2926381,0
+CL.US,D,20170123,000000,59.1143,59.2743,58.9592,58.985,3290066.9515798,0
+CL.US,D,20170124,000000,59.0896,59.6841,59.0639,59.6031,3190847.4668134,0
+CL.US,D,20170125,000000,59.5527,59.769,59.3957,59.7522,3475504.4539033,0
+CL.US,D,20170126,000000,59.6841,59.8134,59.1844,59.5893,5332455.87008,0
+CL.US,D,20170127,000000,56.7573,56.8047,55.3887,56.4798,17033280.119261,0
+CL.US,D,20170130,000000,56.1391,56.6289,55.84,56.3466,9150762.3678077,0
+CL.US,D,20170131,000000,56.3466,56.8373,56.1817,56.391,7997210.7848633,0
+CL.US,D,20170201,000000,56.3218,56.7573,56.2606,56.5124,5630329.023791,0
+CL.US,D,20170202,000000,56.8373,57.652,56.6013,57.3527,8088904.6501537,0
+CL.US,D,20170203,000000,57.9274,57.9274,57.4119,57.6055,5129204.3929775,0
+CL.US,D,20170206,000000,57.7013,57.7013,57.1542,57.1868,3318278.6568338,0
+CL.US,D,20170207,000000,57.3932,58.3213,57.3843,58.121,3728359.5969906,0
+CL.US,D,20170208,000000,58.2167,58.4962,57.9778,58.1466,4094002.8225752,0
+CL.US,D,20170209,000000,58.1022,58.3391,57.8593,58.1555,3691866.7733871,0
+CL.US,D,20170210,000000,58.2068,59.2476,58.042,59.1321,5865108.9069662,0
+CL.US,D,20170213,000000,59.2545,59.2545,58.7579,59.1242,5495003.5794556,0
+CL.US,D,20170214,000000,58.9415,59.4836,58.6709,59.1518,5883832.3160459,0
+CL.US,D,20170215,000000,58.9682,60.0237,58.9592,59.9112,5240695.1644066,0
+CL.US,D,20170216,000000,59.9112,60.2844,59.4036,60.2518,5923792.7376961,0
+CL.US,D,20170217,000000,61.9531,63.6288,61.6312,62.8537,17220396.733021,0
+CL.US,D,20170221,000000,63.534,64.5333,63.4304,63.9004,12085704.339513,0
+CL.US,D,20170222,000000,64.0079,64.248,63.6121,64.1719,6655717.2107023,0
+CL.US,D,20170223,000000,64.5145,65.5682,64.4316,65.0003,8249779.3244904,0
+CL.US,D,20170224,000000,64.239,64.716,63.5785,64.0515,7399884.6138451,0
+CL.US,D,20170227,000000,63.4728,63.7611,63.0284,63.4392,5956671.1169569,0
+CL.US,D,20170228,000000,63.456,64.239,63.2279,63.7266,5149870.224094,0
+CL.US,D,20170301,000000,63.7858,64.239,63.4827,64.1462,4687329.7106825,0
+CL.US,D,20170302,000000,63.7345,64.4415,63.4827,64.3921,5087403.8353311,0
+CL.US,D,20170303,000000,64.1551,64.3575,63.377,64.2568,4360816.4656271,0
+CL.US,D,20170306,000000,63.9507,64.4859,63.8766,64.4316,4574744.1748,0
+CL.US,D,20170307,000000,64.2666,64.5244,64.2164,64.3753,3683223.0965971,0
+CL.US,D,20170308,000000,64.0257,64.4247,63.8678,63.8856,4743072.5645645,0
+CL.US,D,20170309,000000,64.0998,64.3102,63.8421,64.0663,4638260.7677611,0
+CL.US,D,20170310,000000,64.3921,64.9135,64.1363,64.8463,3861218.0235567,0
+CL.US,D,20170313,000000,64.5481,64.8532,64.399,64.5333,3425378.2176521,0
+CL.US,D,20170314,000000,64.2341,64.6716,64.1679,64.3102,4010845.2843689,0
+CL.US,D,20170315,000000,64.2568,64.7012,64.0347,64.5669,4782509.4032152,0
+CL.US,D,20170316,000000,64.4671,64.638,64.239,64.5333,3644262.2424913,0
+CL.US,D,20170317,000000,64.633,64.8532,64.3674,64.5807,5839452.3272589,0
+CL.US,D,20170320,000000,64.4415,64.6054,64.248,64.4415,3202150.5806569,0
+CL.US,D,20170321,000000,64.5807,64.6241,64.1818,64.3575,4231829.7176044,0
+CL.US,D,20170322,000000,64.6241,64.8364,64.1462,64.3388,3219032.8410074,0
+CL.US,D,20170323,000000,64.2756,65.0003,64.2015,64.5481,3256564.7287452,0
+CL.US,D,20170324,000000,64.5481,64.6143,64.0515,64.3289,3002648.2413959,0
+CL.US,D,20170327,000000,64.0998,64.3921,63.768,64.1176,3495640.6256219,0
+CL.US,D,20170328,000000,63.9339,64.6429,63.8224,64.4148,4128655.5101825,0
+CL.US,D,20170329,000000,64.2568,64.4671,64.1314,64.2341,2805975.4783449,0
+CL.US,D,20170330,000000,64.0257,64.2262,63.8421,63.9418,2686630.9619237,0
+CL.US,D,20170331,000000,63.7266,64.1916,63.5518,63.9092,3263318.6456184,0
+CL.US,D,20170403,000000,63.8322,64.3102,63.7345,64.0663,3890255.1062663,0
+CL.US,D,20170404,000000,64.1818,64.4148,63.9004,64.2834,4631720.5375665,0
+CL.US,D,20170405,000000,64.2262,64.6616,64.0159,64.1462,4446061.2466997,0
+CL.US,D,20170406,000000,64.0899,64.3575,63.7108,63.8598,4654611.3432475,0
+CL.US,D,20170407,000000,63.9004,64.5244,63.6831,64.1363,3722967.8061024,0
+CL.US,D,20170410,000000,64.0831,64.5807,63.927,64.3842,2554832.8668864,0
+CL.US,D,20170411,000000,64.3022,64.5807,64.1176,64.3575,2883482.978729,0
+CL.US,D,20170412,000000,64.2924,64.7032,64.1265,64.6143,3225535.6000782,0
+CL.US,D,20170413,000000,64.3674,64.5402,64.248,64.32,2673135.2809741,0
+CL.US,D,20170417,000000,64.3022,64.7624,64.2015,64.6794,2232593.355405,0
+CL.US,D,20170418,000000,64.6794,65.3875,64.5896,64.9391,4482865.99209,0
+CL.US,D,20170419,000000,64.7999,64.871,64.2844,64.4296,3697510.7348109,0
+CL.US,D,20170420,000000,64.3891,64.5461,64.0465,64.244,3547803.4680857,0
+CL.US,D,20170421,000000,64.1127,64.4296,64.0149,64.1047,3096126.5423635,0
+CL.US,D,20170424,000000,64.3437,64.7515,64.2716,64.6696,3771671.152384,0
+CL.US,D,20170425,000000,64.8887,65.2917,64.7308,65.1564,4126908.545629,0
+CL.US,D,20170426,000000,65.108,65.108,64.4919,64.5303,3696113.1631681,0
+CL.US,D,20170427,000000,64.5461,64.8355,64.3062,64.3536,4449228.0630234,0
+CL.US,D,20170428,000000,62.4913,63.6851,61.6036,63.2457,8504096.8541371,0
+CL.US,D,20170501,000000,63.4649,63.7029,63.0087,63.0344,3838481.1533031,0
+CL.US,D,20170502,000000,63.2269,63.3079,62.1131,62.122,5006968.5236289,0
+CL.US,D,20170503,000000,62.2445,62.4874,62.0342,62.4004,4218880.912515,0
+CL.US,D,20170504,000000,62.6849,63.4036,62.4192,63.1667,4952893.6411206,0
+CL.US,D,20170505,000000,63.2181,63.3336,62.8073,63.0423,3075658.1941965,0
+CL.US,D,20170508,000000,63.0601,63.2812,62.902,63.0699,2480569.1505397,0
+CL.US,D,20170509,000000,63.0778,63.3158,62.6591,62.7727,2564240.1444147,0
+CL.US,D,20170510,000000,62.7451,63.1213,62.5683,63.0344,3690710.2322162,0
+CL.US,D,20170511,000000,62.7539,62.912,62.6226,62.8754,2890865.8028414,0
+CL.US,D,20170512,000000,62.8596,62.9208,62.4913,62.5506,2247105.8203613,0
+CL.US,D,20170515,000000,62.596,63.0699,62.5772,62.902,2630409.0852976,0
+CL.US,D,20170516,000000,63.0166,63.1933,62.8073,62.8418,3310881.6544582,0
+CL.US,D,20170517,000000,64.9055,67.4748,64.3812,66.4498,21462915.848227,0
+CL.US,D,20170518,000000,64.9391,65.7577,64.1047,64.9055,8536596.4712281,0
+CL.US,D,20170519,000000,65.2038,66.6355,64.9747,65.6876,7856695.0835215,0
+CL.US,D,20170522,000000,65.8436,66.047,65.1258,65.2136,4759657.081391,0
+CL.US,D,20170523,000000,65.2827,65.652,64.7386,64.8266,3189213.9283643,0
+CL.US,D,20170524,000000,65.0092,65.5948,64.9055,65.4931,2958776.6446124,0
+CL.US,D,20170525,000000,65.6234,66.3561,65.5365,66.1705,3884438.9802199,0
+CL.US,D,20170526,000000,66.0036,66.3956,65.9404,66.2375,2453038.0019117,0
+CL.US,D,20170530,000000,66.3008,66.8616,66.0559,66.8024,5351689.6966292,0
+CL.US,D,20170531,000000,66.8893,67.4541,66.7836,67.0384,7176646.8495191,0
+CL.US,D,20170601,000000,67.1619,67.3268,66.7669,67.3268,3004386.0913516,0
+CL.US,D,20170602,000000,67.6013,67.696,67.1619,67.696,2625463.9096952,0
+CL.US,D,20170605,000000,67.6013,67.8284,67.2043,67.8016,2382350.2460508,0
+CL.US,D,20170606,000000,67.6013,67.8184,67.2685,67.6013,2898264.8306831,0
+CL.US,D,20170607,000000,67.6013,67.8372,67.4354,67.7424,2391538.7732349,0
+CL.US,D,20170608,000000,67.5381,67.5568,66.3008,66.5368,3813492.977425,0
+CL.US,D,20170609,000000,66.5911,66.8024,66.1615,66.521,3400752.6002148,0
+CL.US,D,20170612,000000,66.599,66.7225,65.9157,66.3284,2929341.5578045,0
+CL.US,D,20170613,000000,66.0984,66.5546,65.8979,66.4498,2951554.8450587,0
+CL.US,D,20170614,000000,66.8716,67.0295,66.3719,66.6177,2885027.3966674,0
+CL.US,D,20170615,000000,66.4696,67.224,66.3008,67.0295,2536076.0376153,0
+CL.US,D,20170616,000000,66.7225,67.2497,66.5457,66.994,4343990.9183288,0
+CL.US,D,20170619,000000,67.1619,67.5104,66.8024,67.5104,3291575.9238607,0
+CL.US,D,20170620,000000,67.4847,67.8106,67.0098,67.0295,2714488.2106015,0
+CL.US,D,20170621,000000,67.0295,67.0384,66.3383,66.441,2873588.5765919,0
+CL.US,D,20170622,000000,66.4598,66.599,66.205,66.3097,2703580.0626571,0
+CL.US,D,20170623,000000,66.3956,67.1441,66.2375,66.6523,3547355.8400668,0
+CL.US,D,20170626,000000,66.8528,66.8893,66.5546,66.6276,2165665.8774493,0
+CL.US,D,20170627,000000,66.5733,66.6957,66.1329,66.1705,4033529.4925028,0
+CL.US,D,20170628,000000,66.4498,66.5733,65.8436,65.9226,2367660.5528064,0
+CL.US,D,20170629,000000,65.6876,65.8791,65.0003,65.0734,3283227.9651282,0
+CL.US,D,20170630,000000,65.2393,65.3805,65.0734,65.0803,4122374.5396549,0
+CL.US,D,20170703,000000,65.2669,65.3755,64.9055,64.9135,1697054.0292568,0
+CL.US,D,20170705,000000,64.9677,65.1346,64.71,64.7535,2502939.4114204,0
+CL.US,D,20170706,000000,64.6874,64.9677,64.3536,64.4829,3250788.0992886,0
+CL.US,D,20170707,000000,64.6962,64.7535,64.2222,64.3891,2952231.3507524,0
+CL.US,D,20170710,000000,64.326,64.6962,63.9211,64.1591,2765779.0898883,0
+CL.US,D,20170711,000000,64.1679,64.1768,63.5093,63.5617,3529947.9712507,0
+CL.US,D,20170712,000000,63.8708,63.9645,63.3988,63.456,2496748.5741365,0
+CL.US,D,20170713,000000,63.3938,63.7285,63.0265,63.4136,4457612.4801465,0
+CL.US,D,20170714,000000,63.7147,64.1551,63.5715,63.9971,2813835.2997354,0
+CL.US,D,20170717,000000,63.924,64.3308,63.6871,64.0821,3734593.9817967,0
+CL.US,D,20170718,000000,64.0889,64.322,63.8826,64.0237,3253928.5845524,0
+CL.US,D,20170719,000000,63.931,64.164,63.8184,63.9971,3259366.961162,0
+CL.US,D,20170720,000000,64.0821,64.3398,63.6317,63.6417,4087938.5769256,0
+CL.US,D,20170721,000000,61.6224,65.0458,61.6026,64.6854,8125291.1367843,0
+CL.US,D,20170724,000000,64.4987,64.5363,63.2407,63.4314,5299710.1588519,0
+CL.US,D,20170725,000000,63.856,63.856,63.0956,63.6061,4444203.8942412,0
+CL.US,D,20170726,000000,63.4136,65.8485,63.1737,64.4435,6887950.0701952,0
+CL.US,D,20170727,000000,64.6202,64.7989,63.8598,64.401,4900685.2256684,0
+CL.US,D,20170728,000000,64.2944,64.5451,63.7908,64.0405,3859793.108121,0
+CL.US,D,20170731,000000,63.9576,64.248,63.7226,63.7394,3620496.4354341,0
+CL.US,D,20170801,000000,63.6604,63.8184,63.2259,63.299,3458186.7183309,0
+CL.US,D,20170802,000000,63.2013,63.4925,62.8211,63.2259,3465622.2045632,0
+CL.US,D,20170803,000000,63.4738,63.5627,63.0324,63.2081,3013299.1551396,0
+CL.US,D,20170804,000000,63.456,63.456,62.9178,63.1055,2562014.1571171,0
+CL.US,D,20170807,000000,63.0857,63.3988,62.9178,63.3336,2319820.0551042,0
+CL.US,D,20170808,000000,63.3148,63.6317,63.1569,63.299,2162716.7987366,0
+CL.US,D,20170809,000000,63.1825,63.5014,63.1055,63.1825,2816580.8191001,0
+CL.US,D,20170810,000000,63.0324,63.4224,62.8636,63.1657,2908758.7708001,0
+CL.US,D,20170811,000000,63.3682,63.456,62.8823,62.909,2291303.5171949,0
+CL.US,D,20170814,000000,63.1055,63.2812,62.9178,63.0759,3447185.3989435,0
+CL.US,D,20170815,000000,63.0759,63.5715,63.0759,63.386,2612456.3660874,0
+CL.US,D,20170816,000000,63.377,63.5627,63.1301,63.5014,2558400.7255076,0
+CL.US,D,20170817,000000,63.5537,63.8737,62.9178,62.9464,3614858.5504088,0
+CL.US,D,20170818,000000,62.98,63.1391,62.6849,62.6967,3757903.0462374,0
+CL.US,D,20170821,000000,62.7509,63.3424,62.7481,63.2171,2759724.9715695,0
+CL.US,D,20170822,000000,63.2812,63.5261,63.0759,63.2447,2673923.1873059,0
+CL.US,D,20170823,000000,63.1233,63.1233,62.7313,62.8734,2427305.467224,0
+CL.US,D,20170824,000000,62.98,63.0502,62.4044,62.4864,4175024.5067275,0
+CL.US,D,20170825,000000,62.7875,63.1301,62.5732,62.8132,2449383.0482462,0
+CL.US,D,20170828,000000,62.9278,62.9722,62.3758,62.592,3513384.7218187,0
+CL.US,D,20170829,000000,62.4864,63.4402,62.3886,62.9464,3048869.3789121,0
+CL.US,D,20170830,000000,62.7687,62.909,62.4864,62.6374,2352414.8691043,0
+CL.US,D,20170831,000000,62.7135,63.3336,62.7135,63.2447,3339126.7799036,0
+CL.US,D,20170901,000000,63.2635,63.3424,62.7135,62.9464,2415276.2237661,0
+CL.US,D,20170905,000000,62.7687,63.063,62.4784,62.7777,3167468.5237905,0
+CL.US,D,20170906,000000,62.7777,63.3682,62.6621,63.1153,3407034.5834753,0
+CL.US,D,20170907,000000,63.0759,63.3148,62.7787,63.1737,2406604.19045,0
+CL.US,D,20170908,000000,62.9632,63.8184,62.7777,63.4036,3344538.8254532,0
+CL.US,D,20170911,000000,63.4036,63.6959,63.3148,63.5815,2663900.1680685,0
+CL.US,D,20170912,000000,63.5627,63.9774,63.4402,63.5192,1603074.4254174,0
+CL.US,D,20170913,000000,63.5103,63.6417,63.1657,63.2546,2046376.0486141,0
+CL.US,D,20170914,000000,63.1825,63.7305,63.0324,63.6871,2271184.5619386,0
+CL.US,D,20170915,000000,63.856,64.1077,63.3148,63.8086,5261592.9113971,0
+CL.US,D,20170918,000000,63.8086,64.0327,63.5627,63.9063,2145509.4510692,0
+CL.US,D,20170919,000000,64.0327,64.5185,63.8914,64.2766,3089986.3417333,0
+CL.US,D,20170920,000000,64.3121,64.639,63.6505,64.0505,2335767.562827,0
+CL.US,D,20170921,000000,64.007,64.1413,62.9554,63.0058,2601623.1603905,0
+CL.US,D,20170922,000000,63.0146,63.2546,62.6809,62.8468,2869543.7206927,0
+CL.US,D,20170925,000000,64.4889,65.2502,64.0989,64.4435,8185129.4832191,0
+CL.US,D,20170926,000000,64.4435,64.9223,64.0593,64.789,3745986.2161507,0
+CL.US,D,20170927,000000,64.6024,64.8266,63.856,64.5185,4809047.0606971,0
+CL.US,D,20170928,000000,64.4177,64.8078,64.3121,64.5777,3348140.1042659,0
+CL.US,D,20170929,000000,64.5619,64.7032,64.239,64.3121,3362409.5132843,0
+CL.US,D,20171002,000000,64.4612,64.8266,64.3595,64.401,2893456.3740457,0
+CL.US,D,20171003,000000,64.248,64.4345,63.8826,63.9477,2616634.9027525,0
+CL.US,D,20171004,000000,63.8737,64.7396,63.847,64.3398,2656583.1716058,0
+CL.US,D,20171005,000000,64.5086,64.9845,64.4799,64.6291,3440373.756285,0
+CL.US,D,20171006,000000,64.5086,64.6202,63.9971,64.2015,2006077.3741171,0
+CL.US,D,20171009,000000,64.2766,64.4099,63.7532,63.8826,1714813.3164497,0
+CL.US,D,20171010,000000,64.1363,64.7238,64.0139,64.3595,2354139.5535299,0
+CL.US,D,20171011,000000,65.7162,66.3452,65.4526,65.972,7353010.2634958,0
+CL.US,D,20171012,000000,65.9374,66.4489,65.5227,66.3551,3539115.2310403,0
+CL.US,D,20171013,000000,66.44,67.1203,66.44,67.0867,4258691.4496702,0
+CL.US,D,20171016,000000,66.9959,67.1796,66.4944,66.8735,2525570.9574343,0
+CL.US,D,20171017,000000,66.6523,66.6789,65.8752,66.1773,3644047.5430795,0
+CL.US,D,20171018,000000,66.053,66.0796,65.5582,65.7162,3038851.42334,0
+CL.US,D,20171019,000000,65.186,65.3262,64.4267,64.5708,4681571.3104215,0
+CL.US,D,20171020,000000,64.4889,64.8463,63.9122,64.1996,4864046.5685024,0
+CL.US,D,20171023,000000,63.9448,64.3585,63.7187,64.0791,4853429.0749502,0
+CL.US,D,20171024,000000,64.0475,64.0791,63.5755,63.768,4479876.4040544,0
+CL.US,D,20171025,000000,63.6733,63.7532,62.7964,63.3968,4443899.0615858,0
+CL.US,D,20171026,000000,63.7098,64.0643,63.1163,63.2101,4527157.8730995,0
+CL.US,D,20171027,000000,62.4922,62.9376,61.3695,62.4922,9804117.9961678,0
+CL.US,D,20171030,000000,62.2889,62.3767,61.2945,61.4279,5006900.6705129,0
+CL.US,D,20171031,000000,61.5592,62.5989,61.3389,62.5358,5331330.7236343,0
+CL.US,D,20171101,000000,62.7767,62.9376,62.4804,62.6355,3694565.7070305,0
+CL.US,D,20171102,000000,62.6947,63.1243,62.1576,62.9722,5223954.6866865,0
+CL.US,D,20171103,000000,63.0058,63.1479,62.1724,62.2691,2823287.1375189,0
+CL.US,D,20171106,000000,62.3767,62.6947,61.9127,62.358,3601767.9626889,0
+CL.US,D,20171107,000000,62.3847,63.1163,62.3847,62.9376,3775279.5203282,0
+CL.US,D,20171108,000000,64.9323,65.3499,64.3763,65.0389,6273854.0521978,0
+CL.US,D,20171109,000000,64.7614,65.1376,64.3763,64.72,4969685.7682275,0
+CL.US,D,20171110,000000,64.4168,65.2087,64.3684,64.9875,2843046.5725337,0
+CL.US,D,20171113,000000,65.031,65.5336,64.7999,65.421,2829261.2499249,0
+CL.US,D,20171114,000000,65.2087,65.3865,64.9055,65.2087,3344742.3848013,0
+CL.US,D,20171115,000000,65.2087,65.2176,64.2834,64.3398,3451645.4754032,0
+CL.US,D,20171116,000000,64.6488,64.7999,64.1847,64.4701,4156067.1563076,0
+CL.US,D,20171117,000000,64.1897,64.4603,63.7187,63.8134,5212950.3290999,0
+CL.US,D,20171120,000000,63.8608,64.2746,63.7947,63.9734,3097143.3263702,0
+CL.US,D,20171121,000000,64.1137,64.5531,63.9931,64.1057,3187142.8892272,0
+CL.US,D,20171122,000000,64.161,64.3684,63.5449,63.691,3324546.4618313,0
+CL.US,D,20171124,000000,63.853,64.2252,63.853,63.9201,1113637.7470157,0
+CL.US,D,20171127,000000,64.1699,64.32,63.8332,63.9122,3373986.065058,0
+CL.US,D,20171128,000000,64.1897,64.6587,64.1334,64.5846,3045696.48619,0
+CL.US,D,20171129,000000,63.3968,64.5481,63.3,63.9201,4108402.8741603,0
+CL.US,D,20171130,000000,63.8332,64.7712,63.8332,64.3102,5078115.0475726,0
+CL.US,D,20171201,000000,64.3684,64.872,63.853,64.8364,4931156.3384114,0
+CL.US,D,20171204,000000,64.8809,66.2455,64.7535,66.1497,4073336.9914588,0
+CL.US,D,20171205,000000,66.2455,66.4144,65.6955,66.2129,3901417.4502125,0
+CL.US,D,20171206,000000,66.2129,66.3561,65.7933,65.9117,3037172.3119027,0
+CL.US,D,20171207,000000,65.6333,65.8821,64.9193,64.9777,4163975.5888857,0
+CL.US,D,20171208,000000,64.9411,65.112,64.5363,65.0843,3433578.3173556,0
+CL.US,D,20171211,000000,64.9243,65.0487,64.3486,64.9509,4993444.4861532,0
+CL.US,D,20171212,000000,64.9411,64.9411,64.2746,64.3486,3712765.5331108,0
+CL.US,D,20171213,000000,64.5273,65.5059,64.4789,65.112,3965446.4861092,0
+CL.US,D,20171214,000000,65.112,65.2442,64.8088,65.0122,2104324.6351321,0
+CL.US,D,20171215,000000,65.5562,66.2673,65.5286,65.732,5007082.9624663,0
+CL.US,D,20171218,000000,65.8219,66.3719,65.6708,65.6787,3663898.1240711,0
+CL.US,D,20171219,000000,66.3087,67.0177,66.2771,66.442,4724250.9203764,0
+CL.US,D,20171220,000000,66.832,66.8774,66.0342,66.1497,4247482.5200025,0
+CL.US,D,20171221,000000,66.4232,66.6553,66.2031,66.2721,2159121.5963224,0
+CL.US,D,20171222,000000,66.5654,66.832,66.3462,66.7067,2457522.3839652,0
+CL.US,D,20171226,000000,66.7067,67.2191,66.5753,67.0009,1367734.5008521,0
+CL.US,D,20171227,000000,67.0927,67.1944,66.8064,66.9042,1382351.2773151,0
+CL.US,D,20171228,000000,66.9218,67.0532,66.5556,66.6987,1696737.0438045,0
+CL.US,D,20171229,000000,66.8676,67.1845,66.8222,66.9752,2146290.2682697,0
+CL.US,D,20180102,000000,66.9554,67.463,66.4321,66.6987,4903247.4403468,0
+CL.US,D,20180103,000000,66.6731,67.2141,66.2673,66.442,3729099.904868,0
+CL.US,D,20180104,000000,66.6207,67.4304,66.5556,66.8676,2818266.0069359,0
+CL.US,D,20180105,000000,67.0177,67.0957,66.6987,66.9496,3213269.3770809,0
+CL.US,D,20180108,000000,66.7165,67.1351,66.5753,67.0453,1902439.334947,0
+CL.US,D,20180109,000000,67.0927,67.3444,66.7975,67.1441,2837124.1095146,0
+CL.US,D,20180110,000000,66.754,67.0009,66.1201,66.4144,3535440.0227132,0
+CL.US,D,20180111,000000,66.5388,66.5654,66.0244,66.1773,2261372.1911806,0
+CL.US,D,20180112,000000,66.363,66.4232,65.8693,66.2366,2634061.0007639,0
+CL.US,D,20180116,000000,66.523,67.226,66.2169,66.9496,5148515.1872405,0
+CL.US,D,20180117,000000,67.305,68.4563,67.1687,68.0683,3891320.5014606,0
+CL.US,D,20180118,000000,68.1019,68.6084,67.77,68.0219,4547953.3340495,0
+CL.US,D,20180119,000000,68.3151,69.1584,68.174,68.794,5047591.2727098,0
+CL.US,D,20180122,000000,68.5886,69.1959,68.3853,69.0448,3165733.7120341,0
+CL.US,D,20180123,000000,68.7072,68.8583,68.1414,68.6153,3694054.2768279,0
+CL.US,D,20180124,000000,68.6972,68.8335,68.2164,68.5284,4002700.8849845,0
+CL.US,D,20180125,000000,68.7684,69.0261,68.3675,68.9817,4748498.7883771,0
+CL.US,D,20180126,000000,65.8851,66.2869,64.6449,65.6352,13686663.165538,0
+CL.US,D,20180129,000000,65.502,66.3847,64.9855,65.8397,9674177.2535891,0
+CL.US,D,20180130,000000,65.8337,66.7017,65.2432,66.6276,6574363.3501016,0
+CL.US,D,20180131,000000,66.7145,66.7145,65.263,66.2405,6117903.286069,0
+CL.US,D,20180201,000000,66.3235,66.5911,65.2966,65.4299,4365818.3542816,0
+CL.US,D,20180202,000000,65.1278,65.2669,64.5037,64.6261,5738020.0207249,0
+CL.US,D,20180205,000000,64.5481,65.1149,62.2613,62.2909,7027640.3940814,0
+CL.US,D,20180206,000000,61.6579,63.3878,60.8443,62.825,7737336.3888373,0
+CL.US,D,20180207,000000,62.8161,63.3878,62.4784,62.6118,4866993.6217488,0
+CL.US,D,20180208,000000,62.6118,62.7165,61.5137,61.5216,5463434.66406,0
+CL.US,D,20180209,000000,62.048,62.513,61.1128,62.2455,6833763.7870488,0
+CL.US,D,20180212,000000,62.4706,63.2358,62.2267,62.6295,3874985.1169703,0
+CL.US,D,20180213,000000,62.4133,62.8596,62.1822,62.7253,3780705.7441408,0
+CL.US,D,20180214,000000,62.2613,62.4864,61.575,62.12,4011335.447177,0
+CL.US,D,20180215,000000,62.3007,63.5489,62.0134,63.5489,3933469.4392846,0
+CL.US,D,20180216,000000,63.299,64.0989,63.1805,63.7621,4791435.632533,0
+CL.US,D,20180220,000000,62.4864,62.4864,62.4864,62.4864,3380583.0083047,0
+CL.US,D,20180221,000000,62.441,62.8596,61.6915,61.6915,3074950.2937775,0
+CL.US,D,20180222,000000,61.8179,62.2613,61.7083,61.9127,3459911.4027566,0
+CL.US,D,20180223,000000,62.2455,62.7253,61.9225,62.7253,2688105.50128,0
+CL.US,D,20180226,000000,63.1459,63.4669,62.8962,63.4156,3188008.7760058,0
+CL.US,D,20180227,000000,63.5123,63.6091,62.3876,62.3876,3441856.3975059,0
+CL.US,D,20180228,000000,62.7253,62.7816,61.5384,61.5384,4254273.9079995,0
+CL.US,D,20180301,000000,61.4515,61.9788,61.024,61.4427,5600722.7850937,0
+CL.US,D,20180302,000000,61.1218,61.9127,61.1218,61.808,3574334.0364361,0
+CL.US,D,20180305,000000,61.5572,62.593,61.5384,62.5219,3470741.5702543,0
+CL.US,D,20180306,000000,62.5396,62.825,61.7715,62.1398,3304253.3164861,0
+CL.US,D,20180307,000000,61.6382,62.3708,61.575,62.1743,3702049.8044504,0
+CL.US,D,20180308,000000,62.2355,63.3958,62.1486,63.3692,4634034.6326415,0
+CL.US,D,20180309,000000,63.4856,63.8618,63.1371,63.5666,3281766.5913019,0
+CL.US,D,20180312,000000,63.6733,63.931,63.2546,63.4234,3334395.2909799,0
+CL.US,D,20180313,000000,63.5666,63.7098,62.9139,63.2358,5229850.8186458,0
+CL.US,D,20180314,000000,63.2447,63.3336,62.2,62.4508,4663804.934097,0
+CL.US,D,20180315,000000,62.4864,62.6473,61.8367,62.0648,3406960.6539609,0
+CL.US,D,20180316,000000,62.1299,62.433,61.965,62.12,7901583.4643118,0
+CL.US,D,20180319,000000,62.433,63.6189,62.2563,62.513,4232847.5143442,0
+CL.US,D,20180320,000000,62.6562,62.9614,61.8613,62.1822,2693414.2480561,0
+CL.US,D,20180321,000000,62.1398,62.1664,61.1928,61.2926,4689693.4296783,0
+CL.US,D,20180322,000000,61.1662,62.0884,61.1662,61.4061,4613138.9111172,0
+CL.US,D,20180323,000000,61.496,61.9877,60.9065,61.0141,4195704.516107,0
+CL.US,D,20180326,000000,61.4604,61.6658,60.551,60.8443,3666006.6343321,0
+CL.US,D,20180327,000000,60.8443,62.3254,60.8443,61.8179,4214219.3021735,0
+CL.US,D,20180328,000000,62.0558,63.4056,62.0558,63.1717,4678318.4117865,0
+CL.US,D,20180329,000000,63.458,64.5037,63.379,63.9557,5412848.6469931,0
+CL.US,D,20180402,000000,63.6357,63.9458,62.3876,62.593,4605457.3307478,0
+CL.US,D,20180403,000000,62.7351,63.4056,62.433,63.3069,4166224.869044,0
+CL.US,D,20180404,000000,62.9238,64.2499,62.7451,63.931,4000155.8867686,0
+CL.US,D,20180405,000000,63.9458,64.3881,63.6733,64.0731,3692110.8420581,0
+CL.US,D,20180406,000000,63.931,64.6074,63.4758,63.9221,3275393.4620646,0
+CL.US,D,20180409,000000,64.242,64.242,63.5389,63.7266,2986820.2361759,0
+CL.US,D,20180410,000000,63.8964,64.2499,63.5024,64.0051,3367208.855324,0
+CL.US,D,20180411,000000,63.854,64.1462,63.3958,63.691,4570915.0310457,0
+CL.US,D,20180412,000000,63.8046,64.1037,63.2171,63.299,3005668.2114238,0
+CL.US,D,20180413,000000,63.3592,63.9379,63.2733,63.8885,4312482.7669176,0
+CL.US,D,20180416,000000,64.2025,64.718,63.9853,64.635,4583539.7615513,0
+CL.US,D,20180417,000000,64.7002,64.718,64.0989,64.4474,3706542.2883685,0
+CL.US,D,20180418,000000,64.5135,64.787,64.2736,64.3141,4304324.1892702,0
+CL.US,D,20180419,000000,63.6881,63.7058,62.3245,62.6197,6169251.8911409,0
+CL.US,D,20180420,000000,62.44,62.6019,60.5194,60.6013,9623243.8690775,0
+CL.US,D,20180423,000000,60.312,60.4473,59.2457,59.5685,8487176.1099298,0
+CL.US,D,20180424,000000,59.8558,60.0543,59.1015,59.7996,5576164.0080391,0
+CL.US,D,20180425,000000,59.5932,60.1886,59.449,59.6011,4690394.2409658,0
+CL.US,D,20180426,000000,59.5863,60.0257,59.449,59.764,5415515.173178,0
+CL.US,D,20180427,000000,59.135,60.241,58.196,59.7541,7285965.3085035,0
+CL.US,D,20180430,000000,59.1637,59.371,58.3293,58.5446,8239825.171102,0
+CL.US,D,20180501,000000,58.1397,58.6867,58.0054,58.3381,5517837.6720844,0
+CL.US,D,20180502,000000,58.1042,58.2029,56.5609,56.6675,8912415.6387445,0
+CL.US,D,20180503,000000,56.5875,57.2144,56.3988,56.8304,7219786.2402898,0
+CL.US,D,20180504,000000,56.9103,57.4593,56.8392,57.18,4350309.3599801,0
+CL.US,D,20180507,000000,57.3261,57.4495,56.3534,56.3792,4786899.6010928,0
+CL.US,D,20180508,000000,56.5509,56.787,55.8508,55.8962,5945510.7984769,0
+CL.US,D,20180509,000000,56.1215,56.2379,55.4204,55.5655,5578873.0690132,0
+CL.US,D,20180510,000000,55.9703,56.3268,55.6997,56.076,4496972.3510835,0
+CL.US,D,20180511,000000,56.3702,56.9943,56.0957,56.2853,4472887.5331078,0
+CL.US,D,20180514,000000,56.2754,56.3988,55.529,55.6811,5955561.1615074,0
+CL.US,D,20180515,000000,55.4588,55.5576,54.9987,55.3305,7323762.5323068,0
+CL.US,D,20180516,000000,55.3117,56.0138,55.1971,55.7265,4249430.0057047,0
+CL.US,D,20180517,000000,55.8321,55.9842,55.4826,55.9062,4546937.5627759,0
+CL.US,D,20180518,000000,55.9318,55.9733,55.4648,55.842,5622219.0573311,0
+CL.US,D,20180521,000000,56.0859,56.31,55.7985,55.8706,4964908.7063154,0
+CL.US,D,20180522,000000,56.076,56.4729,55.8962,56.0128,4800851.0119258,0
+CL.US,D,20180523,000000,56.0029,56.5509,55.8508,56.2932,3798836.704372,0
+CL.US,D,20180524,000000,56.3002,56.6536,55.9604,56.0859,3826065.0458108,0
+CL.US,D,20180525,000000,56.7583,57.4771,56.5973,57.2144,5791296.8695706,0
+CL.US,D,20180529,000000,57.1464,57.5087,56.864,57.0437,5608404.3654631,0
+CL.US,D,20180530,000000,57.2046,58.0054,56.9657,57.7911,4906541.8610378,0
+CL.US,D,20180531,000000,57.649,57.6756,56.464,56.625,5279042.3022693,0
+CL.US,D,20180601,000000,56.7672,56.938,55.8962,56.2656,4187843.6819835,0
+CL.US,D,20180604,000000,56.2656,56.5785,56.1125,56.2853,3834390.7244155,0
+CL.US,D,20180605,000000,56.3188,56.3702,55.8608,55.9062,3715637.6441098,0
+CL.US,D,20180606,000000,55.9318,56.2093,55.6198,56.1549,3777842.7477395,0
+CL.US,D,20180607,000000,55.9318,57.0486,55.7353,56.3268,6349277.3479148,0
+CL.US,D,20180608,000000,56.4976,57.2796,56.4542,56.8472,5328599.3825326,0
+CL.US,D,20180611,000000,56.855,57.3577,56.8521,57.2144,3588060.6205267,0
+CL.US,D,20180612,000000,57.2144,57.4771,56.9755,57.1958,3738711.7544773,0
+CL.US,D,20180613,000000,57.2422,57.3764,56.5105,56.5973,4737998.7718616,0
+CL.US,D,20180614,000000,56.5609,57.0703,56.2468,56.8234,4805020.4339932,0
+CL.US,D,20180615,000000,56.7958,58.1318,56.7672,58.0962,10857795.86878,0
+CL.US,D,20180618,000000,57.6292,57.7714,56.2754,56.8234,8807601.816475,0
+CL.US,D,20180619,000000,57.4495,57.9531,57.1088,57.4397,5103351.3430539,0
+CL.US,D,20180620,000000,57.2796,57.487,56.9479,57.3507,5458255.5471175,0
+CL.US,D,20180621,000000,57.1552,57.3458,56.7722,56.9854,4062332.6338722,0
+CL.US,D,20180622,000000,57.0337,58.1397,57.0031,58.0054,5685871.3565242,0
+CL.US,D,20180625,000000,57.727,58.5633,57.6194,58.4369,4938676.894222,0
+CL.US,D,20180626,000000,58.4369,58.7865,57.8711,58.4626,4346353.6245914,0
+CL.US,D,20180627,000000,58.4715,58.9356,58.0143,58.0775,4711704.1703176,0
+CL.US,D,20180628,000000,58.0232,58.3195,57.7348,58.2759,3222170.2880719,0
+CL.US,D,20180629,000000,58.3381,58.5988,57.8968,58.1674,4705992.3557778,0
+CL.US,D,20180702,000000,57.9797,58.4369,57.4693,57.9629,3406364.15418,0
+CL.US,D,20180703,000000,58.4814,58.5446,57.8879,58.042,2560870.7814761,0
+CL.US,D,20180705,000000,58.2839,59.2091,58.2809,59.1993,4089312.8557076,0
+CL.US,D,20180706,000000,59.2189,59.457,58.8951,59.0382,3688852.8797577,0
+CL.US,D,20180709,000000,58.7421,58.8477,58.2927,58.3381,4570762.1083514,0
+CL.US,D,20180710,000000,58.428,59.0284,58.0676,58.9918,2912315.4893575,0
+CL.US,D,20180711,000000,58.9918,59.1449,58.4912,58.5534,2613672.6585099,0
+CL.US,D,20180712,000000,58.5356,58.905,58.3105,58.4912,2786908.7527529,0
+CL.US,D,20180713,000000,58.5534,59.0659,58.507,59.0106,2991405.8915369,0
+CL.US,D,20180716,000000,58.8576,58.9316,58.428,58.8951,2684238.8864019,0
+CL.US,D,20180717,000000,58.7499,59.5735,58.7499,59.2209,3454636.0761719,0
+CL.US,D,20180718,000000,58.8121,59.1913,58.1368,58.5426,4111126.1133974,0
+CL.US,D,20180719,000000,59.0294,59.6623,58.5327,59.3918,4811454.327215,0
+CL.US,D,20180720,000000,59.2999,59.7354,59.062,59.5735,3614813.9901535,0
+CL.US,D,20180723,000000,59.5823,59.7453,59.1963,59.4708,5903371.9879837,0
+CL.US,D,20180724,000000,59.1835,59.3552,58.6492,58.9573,5986521.4243253,0
+CL.US,D,20180725,000000,58.9928,59.6899,58.9474,59.5735,3689436.2140085,0
+CL.US,D,20180726,000000,59.6337,61.3528,59.6337,60.4661,6461940.864244,0
+CL.US,D,20180727,000000,59.5448,60.864,58.6423,60.2133,6085815.8513392,0
+CL.US,D,20180730,000000,59.1024,60.2054,59.0392,60.0336,5315265.7388749,0
+CL.US,D,20180731,000000,60.0701,60.8354,60.0059,60.5293,5249324.6629337,0
+CL.US,D,20180801,000000,60.3664,60.5203,59.4352,59.6899,4844429.928851,0
+CL.US,D,20180802,000000,59.7453,60.9085,59.7354,60.7366,3994075.4373898,0
+CL.US,D,20180803,000000,60.8541,61.8129,60.3664,60.9727,4787058.6001854,0
+CL.US,D,20180806,000000,60.9272,61.0704,60.6823,60.864,2814623.2060672,0
+CL.US,D,20180807,000000,60.8808,60.8808,60.1037,60.7268,2414597.6926063,0
+CL.US,D,20180808,000000,60.5836,60.6646,60.1303,60.1491,2115087.9622469,0
+CL.US,D,20180809,000000,60.0336,60.2232,59.5102,59.5537,3298228.5674265,0
+CL.US,D,20180810,000000,59.4006,59.4806,58.9524,59.1024,3251010.900565,0
+CL.US,D,20180813,000000,59.137,59.4096,58.7223,59.2111,3016889.2938883,0
+CL.US,D,20180814,000000,59.2209,59.528,59.1567,59.1835,2803692.7779951,0
+CL.US,D,20180815,000000,59.1103,59.5359,58.8211,59.4608,4700266.3629751,0
+CL.US,D,20180816,000000,59.6722,60.39,59.6722,60.2666,3501647.1454862,0
+CL.US,D,20180817,000000,60.2666,61.0516,60.0059,60.9727,3900803.7339694,0
+CL.US,D,20180820,000000,61.0803,61.3251,61.0427,61.1168,2382270.2401379,0
+CL.US,D,20180821,000000,61.0259,61.1444,60.5481,60.8808,2572794.7006942,0
+CL.US,D,20180822,000000,60.8808,60.9272,60.5115,60.5115,2324723.7086505,0
+CL.US,D,20180823,000000,60.2666,60.6112,60.0474,60.1303,2723869.1570699,0
+CL.US,D,20180824,000000,60.1125,60.5293,59.923,60.4118,2265108.1634921,0
+CL.US,D,20180827,000000,60.6458,60.8097,60.1689,60.6033,2300608.5086826,0
+CL.US,D,20180828,000000,60.7742,60.8808,60.233,60.322,2227552.9828937,0
+CL.US,D,20180829,000000,60.4039,60.7466,60.3861,60.4829,2570607.1972535,0
+CL.US,D,20180830,000000,60.2932,60.5017,59.6535,59.8342,3048842.0351191,0
+CL.US,D,20180831,000000,59.7956,60.0523,59.5537,59.9872,3605915.1046286,0
+CL.US,D,20180904,000000,59.3828,59.6061,58.7223,58.9218,4999413.5348938,0
+CL.US,D,20180905,000000,58.7599,60.2054,58.667,60.1491,4403717.8641254,0
+CL.US,D,20180906,000000,59.9141,60.6695,59.6999,60.5203,3647877.699567,0
+CL.US,D,20180907,000000,60.2498,60.5737,59.8628,60.5293,3299563.3496186,0
+CL.US,D,20180910,000000,60.5293,61.099,60.5203,60.6646,3712204.4789875,0
+CL.US,D,20180911,000000,60.3397,60.792,60.159,60.6823,3304611.8239945,0
+CL.US,D,20180912,000000,60.5935,61.5137,60.5836,61.4051,2903904.7411744,0
+CL.US,D,20180913,000000,61.4881,61.5947,60.9727,61.568,3424380.6755739,0
+CL.US,D,20180914,000000,61.5947,61.7033,61.1702,61.415,2040613.5974207,0
+CL.US,D,20180917,000000,61.4239,62.1654,61.3251,62.1576,3182334.4325899,0
+CL.US,D,20180918,000000,62.1102,62.2,61.5947,61.6608,2906345.4278838,0
+CL.US,D,20180919,000000,61.651,61.9571,61.334,61.3597,3340126.3474481,0
+CL.US,D,20180920,000000,61.6934,62.3728,61.6234,62.1388,3795765.0849574,0
+CL.US,D,20180921,000000,62.1388,62.589,62.12,62.4074,5189430.6161798,0
+CL.US,D,20180924,000000,62.3106,62.4814,61.2896,61.3666,3026818.1289498,0
+CL.US,D,20180925,000000,61.5483,61.6036,60.5935,60.6458,2599103.4805014,0
+CL.US,D,20180926,000000,60.7466,61.2472,60.5293,60.6112,2533792.3245325,0
+CL.US,D,20180927,000000,60.5649,60.8354,60.232,60.2746,2766092.0244083,0
+CL.US,D,20180928,000000,60.2746,60.4749,60.1689,60.4749,2758140.044308,0
+CL.US,D,20181001,000000,60.4829,60.7998,60.4207,60.5836,2342880.9999416,0
+CL.US,D,20181002,000000,60.6458,61.2422,60.4829,60.8719,3014086.0487384,0
+CL.US,D,20181003,000000,60.9983,61.0427,59.4608,59.5448,4167572.816766,0
+CL.US,D,20181004,000000,59.1103,59.1281,58.2809,58.6423,4104916.0341851,0
+CL.US,D,20181005,000000,58.506,58.7499,58.352,58.4527,3290380.8988329,0
+CL.US,D,20181008,000000,58.4063,59.2111,58.272,59.0294,4528842.0482022,0
+CL.US,D,20181009,000000,59.137,59.3325,58.7697,58.7785,5096120.4289025,0
+CL.US,D,20181010,000000,58.2987,59.058,57.6302,57.6578,5301781.1979891,0
+CL.US,D,20181011,000000,57.6934,57.9363,56.1125,56.3198,8018107.5191207,0
+CL.US,D,20181012,000000,56.5825,56.8186,55.9249,56.4917,4757283.2350645,0
+CL.US,D,20181015,000000,56.3811,56.9627,56.2192,56.4986,3807268.7199496,0
+CL.US,D,20181016,000000,56.6487,56.8392,56.3811,56.5539,3571408.2505842,0
+CL.US,D,20181017,000000,56.1549,57.4643,56.0217,57.4021,6030031.4754013,0
+CL.US,D,20181018,000000,57.1039,57.4021,56.6744,56.9597,4341020.5722216,0
+CL.US,D,20181019,000000,58.5762,59.5873,58.4231,58.666,7596769.0381087,0
+CL.US,D,20181022,000000,58.7045,58.9148,57.7299,57.8671,3356195.3831398,0
+CL.US,D,20181023,000000,57.5048,57.9403,57.0663,57.652,4141629.6335987,0
+CL.US,D,20181024,000000,57.6322,59.4392,57.6174,58.7785,6857618.7146166,0
+CL.US,D,20181025,000000,58.9405,59.1399,57.8405,58.0311,6887834.6186248,0
+CL.US,D,20181026,000000,55.914,56.6141,53.8859,54.1752,10589402.362132,0
+CL.US,D,20181029,000000,53.7664,54.3855,52.2013,52.6309,10678597.814927,0
+CL.US,D,20181030,000000,53.0229,54.8397,52.6851,54.7321,9029166.5457621,0
+CL.US,D,20181031,000000,54.6482,54.7667,53.3862,54.1476,9583474.8539784,0
+CL.US,D,20181101,000000,54.2226,54.9878,53.9401,54.6304,5239324.9365569,0
+CL.US,D,20181102,000000,55.3878,55.3878,54.4388,54.8209,5777594.5910738,0
+CL.US,D,20181105,000000,54.7035,55.5635,54.268,54.7667,8615062.0171006,0
+CL.US,D,20181106,000000,54.8031,55.5596,54.6699,55.0224,5687842.135087,0
+CL.US,D,20181107,000000,55.2761,55.8676,54.8003,55.7679,6353773.8827651,0
+CL.US,D,20181108,000000,55.5408,55.5596,54.9039,55.3779,5732774.0633995,0
+CL.US,D,20181109,000000,55.604,58.1812,55.4204,58.0133,10706506.712993,0
+CL.US,D,20181112,000000,57.2678,57.6322,55.6949,55.7857,9678727.4632924,0
+CL.US,D,20181113,000000,55.9772,56.9074,55.5842,56.2498,6578675.5675324,0
+CL.US,D,20181114,000000,56.6517,57.2352,56.3476,56.8066,7476977.9064017,0
+CL.US,D,20181115,000000,56.5381,56.9785,56.1323,56.7396,5156334.499308,0
+CL.US,D,20181116,000000,56.777,57.96,56.6427,57.5048,5903744.673755,0
+CL.US,D,20181119,000000,57.2678,57.8158,56.8936,57.0753,4927911.541641,0
+CL.US,D,20181120,000000,57.2292,57.8237,56.6329,56.6586,4252044.8825028,0
+CL.US,D,20181121,000000,56.8758,57.0525,56.1707,56.304,4327883.3987802,0
+CL.US,D,20181123,000000,56.2399,56.5775,55.9585,56.1757,1504087.869258,0
+CL.US,D,20181126,000000,56.394,57.2204,56.2942,57.0476,5589142.1823877,0
+CL.US,D,20181127,000000,57.0377,57.565,56.8402,57.5048,4078831.0683874,0
+CL.US,D,20181128,000000,57.3152,57.7378,56.9123,57.1325,5433503.3380458,0
+CL.US,D,20181129,000000,57.0279,57.5936,56.9351,57.3241,3562869.8980337,0
+CL.US,D,20181130,000000,57.1325,57.8237,57.0131,57.7576,3924643.4705411,0
+CL.US,D,20181203,000000,57.7032,58.1032,57.3833,57.9778,5365248.1670295,0
+CL.US,D,20181204,000000,58.2039,58.7499,57.2767,57.3596,4659827.9313137,0
+CL.US,D,20181206,000000,57.1523,57.5482,56.2596,57.4959,5587533.9622656,0
+CL.US,D,20181207,000000,57.5482,58.4596,56.9785,57.0189,4478936.5877613,0
+CL.US,D,20181210,000000,57.2866,57.9303,56.5381,57.7763,4292927.9039838,0
+CL.US,D,20181211,000000,58.1762,59.1034,58.0726,58.6947,5172342.7710152,0
+CL.US,D,20181212,000000,59.0037,59.687,58.8961,59.3592,6490946.5522283,0
+CL.US,D,20181213,000000,59.4312,59.9052,59.2249,59.532,4472615.1079108,0
+CL.US,D,20181214,000000,59.2041,59.6969,58.9948,59.2595,5472315.3203896,0
+CL.US,D,20181217,000000,59.2417,59.4234,56.7583,57.2116,7882619.0247603,0
+CL.US,D,20181218,000000,57.642,57.6874,56.386,56.7968,4722801.699347,0
+CL.US,D,20181219,000000,56.7672,57.4219,55.924,56.2685,4646920.6482804,0
+CL.US,D,20181220,000000,56.1411,56.3346,55.0224,55.45,6105823.4059573,0
+CL.US,D,20181221,000000,55.1132,56.4502,54.4566,54.4754,11033168.829809,0
+CL.US,D,20181224,000000,54.5208,54.5593,52.6032,52.776,4258591.1890958,0
+CL.US,D,20181226,000000,52.9202,54.0133,52.2892,54.0133,7276168.1287416,0
+CL.US,D,20181227,000000,53.638,54.2759,52.7118,54.2759,7199076.8616512,0
+CL.US,D,20181228,000000,54.4151,54.8763,54.0221,54.2127,6219856.1374031,0
+CL.US,D,20181231,000000,53.9559,54.4388,53.561,54.1208,4697364.882717,0
+CL.US,D,20190102,000000,53.8681,54.1208,53.3023,53.876,5014180.1958518,0
+CL.US,D,20190103,000000,53.8197,54.5444,53.5314,53.6222,4570675.013307,0
+CL.US,D,20190104,000000,53.7486,54.1476,53.5215,54.1208,7794632.7752552,0
+CL.US,D,20190107,000000,54.0488,54.971,53.9313,54.4477,5031580.9755364,0
+CL.US,D,20190108,000000,54.579,55.4204,54.579,55.058,6174492.784801,0
+CL.US,D,20190109,000000,56.3476,56.5855,55.4302,55.7403,6910887.4615977,0
+CL.US,D,20190110,000000,55.4836,56.2596,55.2119,56.2113,4380427.02888,0
+CL.US,D,20190111,000000,56.6131,56.8659,56.1491,56.47,2877954.4688757,0
+CL.US,D,20190114,000000,56.2033,56.4137,55.8034,56.0217,4275123.0438025,0
+CL.US,D,20190115,000000,56.0582,56.8402,56.0118,56.5775,2837655.7943786,0
+CL.US,D,20190116,000000,56.2399,56.6744,56.1007,56.4947,3318615.8969476,0
+CL.US,D,20190117,000000,56.4867,56.8314,56.2942,56.3742,3903494.5657481,0
+CL.US,D,20190118,000000,56.7672,57.9205,56.6744,56.9509,5719092.0395642,0
+CL.US,D,20190122,000000,56.8748,57.172,55.8864,56.5173,6054116.293377,0
+CL.US,D,20190123,000000,56.6902,57.2412,56.4285,57.0763,4411146.2612262,0
+CL.US,D,20190124,000000,56.9123,56.9883,56.0898,56.9409,6580760.7849326,0
+CL.US,D,20190125,000000,55.8044,58.2207,55.8044,56.6111,9262967.1160542,0
+CL.US,D,20190128,000000,56.4917,57.5275,56.39,57.4337,6300993.2731259,0
+CL.US,D,20190129,000000,57.3952,58.4043,57.3952,58.3037,5017580.9535157,0
+CL.US,D,20190130,000000,58.2779,58.9,58.0932,58.5426,7279533.4407479,0
+CL.US,D,20190131,000000,58.3678,59.3661,58.0746,59.2111,6754114.3562123,0
+CL.US,D,20190201,000000,59.4125,59.7334,58.7727,59.5497,5805429.5596241,0
+CL.US,D,20190204,000000,59.767,59.8983,59.1459,59.6781,3946347.3530589,0
+CL.US,D,20190205,000000,59.7492,60.0079,59.1735,59.2644,4648400.2513021,0
+CL.US,D,20190206,000000,59.0649,59.9595,59.0462,59.8045,3795725.5883675,0
+CL.US,D,20190207,000000,59.3572,59.8528,59.0916,59.5497,3435814.431984,0
+CL.US,D,20190208,000000,59.4292,60.1333,59.2733,60.1333,3320926.9538233,0
+CL.US,D,20190211,000000,60.0445,60.2706,59.8144,60.2281,4601986.6945018,0
+CL.US,D,20190212,000000,60.5194,60.8581,59.9408,60.4365,4861558.2833385,0
+CL.US,D,20190213,000000,60.3278,60.5569,59.9595,60.3644,3829363.5174341,0
+CL.US,D,20190214,000000,60.0799,60.2844,59.8045,59.9141,2732631.3236297,0
+CL.US,D,20190215,000000,60.4187,60.9085,60.236,60.8581,5866717.1270883,0
+CL.US,D,20190219,000000,60.8206,61.335,60.5283,61.0773,5007490.0811622,0
+CL.US,D,20190220,000000,61.1968,61.4308,60.6251,60.8847,3778111.1220042,0
+CL.US,D,20190221,000000,60.8492,61.2708,60.6468,61.0585,4113439.1957394,0
+CL.US,D,20190222,000000,61.0684,61.7635,60.8393,61.2422,4396853.559347,0
+CL.US,D,20190225,000000,61.335,61.6648,60.786,60.8937,3211283.407522,0
+CL.US,D,20190226,000000,61.0131,61.2422,60.5481,60.867,3192487.0816608,0
+CL.US,D,20190227,000000,60.4641,60.7288,60.1995,60.2992,3690372.9921024,0
+CL.US,D,20190228,000000,60.4463,60.5935,59.8983,60.2992,4510098.384461,0
+CL.US,D,20190301,000000,60.3456,60.474,59.8332,60.4187,2963063.5437163,0
+CL.US,D,20190304,000000,60.703,60.7198,59.9062,60.4463,3661871.6451891,0
+CL.US,D,20190305,000000,60.474,60.5836,60.0079,60.1629,3805753.6712703,0
+CL.US,D,20190306,000000,60.1629,60.3358,59.6099,60.0633,3019544.6800094,0
+CL.US,D,20190307,000000,59.7245,60.1768,59.3009,59.8144,4769029.9259947,0
+CL.US,D,20190308,000000,59.8983,60.2459,59.447,59.8232,2825469.5772942,0
+CL.US,D,20190311,000000,59.7759,60.318,59.7018,60.2804,2974129.6780204,0
+CL.US,D,20190312,000000,60.392,60.7791,60.0445,60.1817,2734094.7229222,0
+CL.US,D,20190313,000000,60.2459,60.9775,60.2459,60.8937,4254442.02169,0
+CL.US,D,20190314,000000,60.8206,61.0131,60.474,60.6468,3597932.7425361,0
+CL.US,D,20190315,000000,60.7484,61.5216,60.6033,61.5167,7254575.646862,0
+CL.US,D,20190318,000000,61.5621,61.657,60.5105,60.6843,3211454.5594115,0
+CL.US,D,20190319,000000,60.6112,60.6112,59.8983,60.1906,5050753.0253681,0
+CL.US,D,20190320,000000,60.308,60.308,59.4026,59.6021,4138921.5853577,0
+CL.US,D,20190321,000000,59.5043,60.3732,59.455,60.2626,3051972.3930521,0
+CL.US,D,20190322,000000,60.2182,60.8166,59.6889,60.4187,3143424.2151378,0
+CL.US,D,20190325,000000,60.3358,60.8532,60.2626,60.6557,3247211.1260698,0
+CL.US,D,20190326,000000,60.9775,61.6184,60.8492,61.262,2509571.8003247,0
+CL.US,D,20190327,000000,61.3617,61.657,60.8492,61.3439,3188522.2316745,0
+CL.US,D,20190328,000000,61.4447,61.8435,61.4447,61.6747,3232241.9184969,0
+CL.US,D,20190329,000000,61.7932,62.8053,61.6747,62.7441,5023517.5947979,0
+CL.US,D,20190401,000000,62.5979,62.7243,62.0934,62.5238,4522072.9403328,0
+CL.US,D,20190402,000000,62.4419,62.8714,62.0558,62.589,3419153.9601768,0
+CL.US,D,20190403,000000,62.4518,62.4962,61.8515,62.0834,4141494.9400998,0
+CL.US,D,20190404,000000,62.2484,62.2484,61.5621,61.8387,2776580.90086,0
+CL.US,D,20190405,000000,61.8307,62.1763,61.7497,62.1763,2163974.6132151,0
+CL.US,D,20190408,000000,62.2967,62.4133,62.0312,62.2671,1833097.501342,0
+CL.US,D,20190409,000000,62.0746,62.3777,61.8821,62.3491,2296275.0238572,0
+CL.US,D,20190410,000000,62.2967,62.6078,62.0834,62.3491,2210017.5097101,0
+CL.US,D,20190411,000000,62.5328,62.6907,62.0212,62.3323,2740666.347842,0
+CL.US,D,20190412,000000,62.2573,62.9564,61.967,62.9564,4205370.0405693,0
+CL.US,D,20190415,000000,62.7165,63.064,62.6433,62.8991,3176126.3788437,0
+CL.US,D,20190416,000000,62.909,63.4136,62.909,63.2023,3477443.8377408,0
+CL.US,D,20190417,000000,63.459,63.5192,63.1459,63.2674,2859004.2075872,0
+CL.US,D,20190418,000000,63.5607,63.9162,63.3484,63.8846,3657338.6519481,0
+CL.US,D,20190422,000000,63.9014,64.5392,63.8846,64.1107,4235611.2629043,0
+CL.US,D,20190423,000000,63.8658,64.2776,63.4412,63.5705,3677924.4771517,0
+CL.US,D,20190424,000000,63.1825,64.0041,62.832,63.4333,3909035.2283982,0
+CL.US,D,20190425,000000,63.1015,63.533,62.6759,63.2773,3464283.3714388,0
+CL.US,D,20190426,000000,64.0929,65.8584,64.0041,65.6797,6465619.1107703,0
+CL.US,D,20190429,000000,65.6333,65.9414,65.2106,65.7527,3673456.2988274,0
+CL.US,D,20190430,000000,65.8723,67.1085,65.6155,67.0512,4396817.1009563,0
+CL.US,D,20190501,000000,66.3976,66.757,65.6194,65.6708,4254514.9384713,0
+CL.US,D,20190502,000000,65.6896,66.2543,65.6155,66.1586,2399023.883388,0
+CL.US,D,20190503,000000,66.1961,66.3798,65.9414,66.2781,2645249.6757701,0
+CL.US,D,20190506,000000,65.891,66.1171,65.5868,66.0392,2587268.6817937,0
+CL.US,D,20190507,000000,65.653,65.9364,64.0673,64.9519,4478486.9342763,0
+CL.US,D,20190508,000000,65.0546,65.8584,64.5303,65.3953,3554044.9420234,0
+CL.US,D,20190509,000000,65.1622,65.4763,64.7614,65.266,2621915.2930025,0
+CL.US,D,20190510,000000,64.9974,65.9364,64.7396,65.8633,2541552.8980816,0
+CL.US,D,20190513,000000,65.2936,65.9986,65.0359,65.9187,2823846.166176,0
+CL.US,D,20190514,000000,65.8633,66.2979,65.5227,65.5414,3099706.5537815,0
+CL.US,D,20190515,000000,65.5691,65.7991,65.3953,65.7162,4835542.1833899,0
+CL.US,D,20190516,000000,66.0924,67.3346,65.9364,66.7846,3887766.8211024,0
+CL.US,D,20190517,000000,66.2879,66.6473,66.0668,66.2979,3000691.6410961,0
+CL.US,D,20190520,000000,66.3976,66.8577,65.9463,66.048,3419393.9779155,0
+CL.US,D,20190521,000000,66.0569,66.2405,65.8555,65.891,2755381.3594133,0
+CL.US,D,20190522,000000,65.653,66.0036,65.421,65.891,4193032.9262568,0
+CL.US,D,20190523,000000,65.7449,66.1221,65.5049,66.0924,3099444.2559153,0
+CL.US,D,20190524,000000,66.2327,66.3245,65.5326,65.5868,2461853.8433245,0
+CL.US,D,20190528,000000,65.6708,65.965,64.557,64.5827,3612452.2966239,0
+CL.US,D,20190529,000000,64.4079,64.6854,64.165,64.4533,3886558.6305446,0
+CL.US,D,20190530,000000,64.6676,65.2936,64.6676,65.266,1991321.8532229,0
+CL.US,D,20190531,000000,64.9519,65.0902,63.9685,64.1304,3290745.4827396,0
+CL.US,D,20190603,000000,64.2084,65.2146,64.1057,65.1178,3964751.7512202,0
+CL.US,D,20190604,000000,65.4121,65.653,64.9737,65.2373,4079181.4740312,0
+CL.US,D,20190605,000000,65.5138,66.2781,65.0724,66.2505,2904302.7452727,0
+CL.US,D,20190606,000000,66.4252,67.4739,66.3798,67.3444,4197328.9399584,0
+CL.US,D,20190607,000000,67.4314,68.2954,67.3642,68.1572,3749356.5918224,0
+CL.US,D,20190610,000000,68.0387,68.25,67.1263,67.2744,3464039.3027679,0
+CL.US,D,20190611,000000,67.4225,67.5697,67.0423,67.5499,3457239.8129063,0
+CL.US,D,20190612,000000,67.8244,68.25,67.1085,67.2922,3506377.6216768,0
+CL.US,D,20190613,000000,67.3188,67.4314,66.3146,67.0137,3196548.1412893,0
+CL.US,D,20190614,000000,67.1263,67.6862,67.0186,67.5697,2813691.4916388,0
+CL.US,D,20190617,000000,67.5697,67.781,67.0562,67.6249,2933452.2413535,0
+CL.US,D,20190618,000000,68.1473,68.2224,66.9515,67.1441,2906218.8362495,0
+CL.US,D,20190619,000000,66.9693,67.8194,66.6779,67.7355,3361489.9516528,0
+CL.US,D,20190620,000000,67.9913,68.2756,67.5252,67.7978,2990244.2867005,0
+CL.US,D,20190621,000000,67.8718,68.167,67.1351,67.1983,6740699.6939086,0
+CL.US,D,20190624,000000,67.7444,68.3329,67.4669,68.1384,3808312.8477493,0
+CL.US,D,20190625,000000,68.0475,68.3981,67.5301,68.0851,3450001.8096235,0
+CL.US,D,20190626,000000,67.9113,67.9182,66.5733,66.6473,3073333.9717907,0
+CL.US,D,20190627,000000,66.6375,66.7392,66.2405,66.4528,2682224.5603169,0
+CL.US,D,20190628,000000,66.8034,67.0186,65.7666,66.0194,5909592.1945267,0
+CL.US,D,20190701,000000,66.2879,66.5634,65.9463,66.3976,3434080.6329606,0
+CL.US,D,20190702,000000,66.4341,67.2369,66.3798,67.0068,2494709.9424578,0
+CL.US,D,20190703,000000,67.3278,68.2134,67.2467,68.167,2487654.2311283,0
+CL.US,D,20190705,000000,67.696,67.853,66.6375,67.3742,4094667.175472,0
+CL.US,D,20190708,000000,67.3642,67.7533,67.2467,67.5973,3245129.9596019,0
+CL.US,D,20190709,000000,66.9594,67.5104,66.9594,67.3444,4218161.8720321,0
+CL.US,D,20190710,000000,67.6319,68.241,67.6161,67.696,2597371.7069441,0
+CL.US,D,20190711,000000,67.9636,68.0801,67.4077,68.0663,3124545.8578977,0
+CL.US,D,20190712,000000,68.1572,68.558,67.7632,68.5175,3188914.1593743,0
+CL.US,D,20190715,000000,68.5541,68.7822,68.0475,68.167,2700532.7488362,0
+CL.US,D,20190716,000000,68.3606,68.7565,68.1295,68.6262,3783699.3831088,0
+CL.US,D,20190717,000000,68.5166,68.6934,68.2242,68.3309,2995233.0098251,0
+CL.US,D,20190718,000000,68.4505,68.5166,68.0159,68.4505,2604069.9234983,0
+CL.US,D,20190719,000000,68.3507,68.4505,67.3464,67.3564,2609114.3469419,0
+CL.US,D,20190722,000000,67.4867,67.62,66.8024,67.0335,3178513.3907001,0
+CL.US,D,20190723,000000,67.5233,67.776,66.8024,66.9693,4303128.1515093,0
+CL.US,D,20190724,000000,66.5605,67.0068,65.9878,66.042,3504371.3974564,0
+CL.US,D,20190725,000000,65.9038,66.914,65.9038,66.6454,4731204.3456654,0
+CL.US,D,20190726,000000,66.6355,68.3586,66.516,68.2736,4356264.2304576,0
+CL.US,D,20190729,000000,68.4237,70.1103,68.3023,70.0174,5003529.2821082,0
+CL.US,D,20190730,000000,69.9612,70.7956,68.9501,69.2483,5418779.2118768,0
+CL.US,D,20190731,000000,69.109,69.425,66.1062,66.4686,5599176.341689,0
+CL.US,D,20190801,000000,66.3669,67.1411,65.9779,66.0234,4984640.7975374,0
+CL.US,D,20190802,000000,66.1349,66.4972,65.6294,65.968,4115976.0920907,0
+CL.US,D,20190805,000000,65.7735,65.9976,63.383,63.7453,5629076.272978,0
+CL.US,D,20190806,000000,64.0051,65.0181,63.7808,64.718,5254751.8994795,0
+CL.US,D,20190807,000000,64.3388,65.57,63.4392,65.265,4556939.3146188,0
+CL.US,D,20190808,000000,66.44,66.4972,64.949,66.44,2928079.6923938,0
+CL.US,D,20190809,000000,66.5259,66.7925,65.7459,66.2633,3230571.9216572,0
+CL.US,D,20190812,000000,66.1537,66.1537,65.0932,65.5049,2446098.7548859,0
+CL.US,D,20190813,000000,65.6629,66.6631,65.4674,66.4212,2721505.4380741,0
+CL.US,D,20190814,000000,65.7913,66.4686,65.3193,65.3371,4306450.9287264,0
+CL.US,D,20190815,000000,65.6629,66.4134,65.421,66.126,3992119.8498231,0
+CL.US,D,20190816,000000,66.4212,67.1707,66.359,66.9693,2751206.8736806,0
+CL.US,D,20190819,000000,67.6437,67.8718,67.304,67.7098,2309124.5811053,0
+CL.US,D,20190820,000000,67.6003,67.8965,67.1085,67.2092,2659033.9856459,0
+CL.US,D,20190821,000000,67.6348,67.7928,67.1361,67.2764,2727469.4231494,0
+CL.US,D,20190822,000000,67.3198,67.9014,67.0512,67.6723,1647631.6424923,0
+CL.US,D,20190823,000000,67.7394,68.4495,66.5338,66.9228,4221012.7156366,0
+CL.US,D,20190826,000000,67.3198,67.5815,66.9042,67.4245,1910652.6001805,0
+CL.US,D,20190827,000000,67.8965,68.3122,67.6625,68.0436,2786845.9633022,0
+CL.US,D,20190828,000000,68.0989,68.6262,67.934,68.562,2213279.5229429,0
+CL.US,D,20190829,000000,68.9984,69.0734,67.9873,68.7486,1963970.9710822,0
+CL.US,D,20190830,000000,68.9984,69.037,68.4791,68.7032,3129649.0198596,0
+CL.US,D,20190903,000000,68.2568,69.0734,68.0633,68.8503,2119541.9623082,0
+CL.US,D,20190904,000000,69.3312,69.4842,68.9886,69.3687,2615084.4084156,0
+CL.US,D,20190905,000000,69.4882,69.4882,68.646,68.8306,3703012.9136042,0
+CL.US,D,20190906,000000,68.9431,69.2226,68.7763,69.2117,2518462.583985,0
+CL.US,D,20190909,000000,69.118,69.118,67.4995,67.8116,5561616.0974252,0
+CL.US,D,20190910,000000,67.1796,67.1895,65.9492,66.8212,5086642.2600591,0
+CL.US,D,20190911,000000,66.6631,67.5045,66.1537,67.4956,2488545.4362338,0
+CL.US,D,20190912,000000,67.9775,68.4327,66.9318,66.9792,2853949.6568129,0
+CL.US,D,20190913,000000,66.3403,66.4489,65.2186,65.5138,5050689.2231844,0
+CL.US,D,20190916,000000,64.949,65.2186,63.9014,64.3289,4443379.5295186,0
+CL.US,D,20190917,000000,64.4563,65.5049,64.4197,64.7278,3653927.7669534,0
+CL.US,D,20190918,000000,65.0231,65.6076,64.7406,65.5524,3833366.8512773,0
+CL.US,D,20190919,000000,65.7271,65.8841,65.4694,65.7369,4145720.0624863,0
+CL.US,D,20190920,000000,65.8011,66.0234,65.5612,65.7369,5170087.4144586,0
+CL.US,D,20190923,000000,65.6442,66.4538,65.6342,66.2455,4518172.9052633,0
+CL.US,D,20190924,000000,66.6731,67.5717,66.516,67.1628,4749880.1562907,0
+CL.US,D,20190925,000000,67.2092,67.4531,66.6059,66.9318,3005743.1536713,0
+CL.US,D,20190926,000000,66.988,67.7098,66.8567,67.3761,2839294.396493,0
+CL.US,D,20190927,000000,67.7681,67.9597,67.3129,67.8767,4064916.1159449,0
+CL.US,D,20190930,000000,67.776,68.8217,67.776,68.1078,3658111.3672839,0
+CL.US,D,20191001,000000,67.4334,67.8294,66.2366,66.4588,3843769.6454176,0
+CL.US,D,20191002,000000,66.1537,66.5704,64.9213,65.3371,4062572.6516108,0
+CL.US,D,20191003,000000,65.6076,66.1635,65.265,65.6629,2474211.2122986,0
+CL.US,D,20191004,000000,65.7547,66.8399,65.6244,66.7738,2614765.3974971,0
+CL.US,D,20191007,000000,66.6829,66.8764,66.3017,66.359,2912677.035065,0
+CL.US,D,20191008,000000,66.2366,66.3205,65.4407,65.4862,2748530.2201649,0
+CL.US,D,20191009,000000,65.6668,65.894,64.9303,65.4407,2087114.2492655,0
+CL.US,D,20191010,000000,64.8196,65.6668,64.5777,65.57,2396177.0907158,0
+CL.US,D,20191011,000000,65.8841,65.894,65.0606,65.3281,2783854.3498004,0
+CL.US,D,20191014,000000,65.5572,65.583,64.2666,64.3092,2789292.72641,0
+CL.US,D,20191015,000000,64.3289,64.4109,63.2161,63.374,4780210.4991362,0
+CL.US,D,20191016,000000,63.3543,63.3543,62.4192,62.8636,4820617.5360722,0
+CL.US,D,20191017,000000,63.1509,63.6011,62.8972,63.0768,4089404.0016843,0
+CL.US,D,20191018,000000,63.0116,63.2733,62.512,63.0314,4341626.1866,0
+CL.US,D,20191021,000000,63.0018,63.3543,62.8636,63.2822,2735680.6629167,0
+CL.US,D,20191022,000000,63.9152,63.9606,62.4419,62.5258,4162970.9576758,0
+CL.US,D,20191023,000000,62.3037,63.1243,62.2849,62.9742,4404963.5258069,0
+CL.US,D,20191024,000000,63.1687,63.9004,62.9781,63.7206,5640138.3563498,0
+CL.US,D,20191025,000000,63.774,64.1008,63.5982,63.7838,4129542.6643557,0
+CL.US,D,20191028,000000,64.0001,64.0573,62.433,62.7984,4928699.4479729,0
+CL.US,D,20191029,000000,62.6295,63.3602,62.4804,63.3276,3237683.3333058,0
+CL.US,D,20191030,000000,63.384,63.9951,63.2161,63.9418,2762465.4272688,0
+CL.US,D,20191031,000000,63.7928,64.2963,63.3276,63.9606,4691381.6557133,0
+CL.US,D,20191101,000000,62.8804,62.9376,61.1424,62.2939,6572853.3650877,0
+CL.US,D,20191104,000000,62.0332,62.4518,60.8275,60.9875,7001878.4901344,0
+CL.US,D,20191105,000000,60.7652,61.7132,60.3723,61.5019,5785279.2096424,0
+CL.US,D,20191106,000000,61.8287,62.3679,61.7132,62.0232,4732557.3570528,0
+CL.US,D,20191107,000000,62.0766,62.4133,61.4733,62.3481,4646233.0025229,0
+CL.US,D,20191108,000000,62.2455,62.5258,61.886,62.126,3742467.9814502,0
+CL.US,D,20191111,000000,61.9087,62.2839,61.492,62.041,2831849.7956631,0
+CL.US,D,20191112,000000,62.1635,62.4419,62.0332,62.1358,3557872.0603115,0
+CL.US,D,20191113,000000,62.4716,62.5446,62.0183,62.358,3726889.1085665,0
+CL.US,D,20191114,000000,62.126,62.4764,62.041,62.1358,3170599.8944566,0
+CL.US,D,20191115,000000,62.1546,62.2267,61.6608,61.8811,5520012.0099952,0
+CL.US,D,20191118,000000,62.2939,63.3454,62.2,62.592,4899419.3093254,0
+CL.US,D,20191119,000000,62.592,62.7599,62.0232,62.6197,3979447.5208629,0
+CL.US,D,20191120,000000,62.6839,63.0196,62.3037,62.6651,3226767.0834967,0
+CL.US,D,20191121,000000,62.9564,63.1243,62.2,62.2355,3681799.1938944,0
+CL.US,D,20191122,000000,62.1062,62.3531,61.7418,62.2,2806036.2423293,0
+CL.US,D,20191125,000000,62.3135,62.4518,61.8553,62.4518,3239165.9745267,0
+CL.US,D,20191126,000000,62.6572,63.2161,62.4894,63.2071,3768631.9404277,0
+CL.US,D,20191127,000000,63.2071,63.297,62.6749,63.1055,2700164.1139971,0
+CL.US,D,20191129,000000,63.2249,63.384,62.9278,63.2348,1485534.5993348,0
+CL.US,D,20191202,000000,63.4026,63.4026,62.592,63.0008,3740723.042363,0
+CL.US,D,20191203,000000,63.0571,63.0571,62.279,62.75,4060810.4960613,0
+CL.US,D,20191204,000000,62.5822,63.5518,62.5822,63.4768,3516760.1611557,0
+CL.US,D,20191205,000000,63.2733,63.3276,62.8063,63.2348,4350595.9634401,0
+CL.US,D,20191206,000000,63.2822,63.7058,62.8329,63.6249,3758882.3591204,0
+CL.US,D,20191209,000000,63.6347,64.0247,63.4126,63.9606,3895310.6697738,0
+CL.US,D,20191210,000000,63.692,64.0297,63.2585,63.3375,4097670.9417708,0
+CL.US,D,20191211,000000,63.3276,64.0377,62.75,62.8981,3463492.4269078,0
+CL.US,D,20191212,000000,62.982,63.2437,62.4133,62.6839,3923690.4887181,0
+CL.US,D,20191213,000000,62.6839,64.2144,62.5348,64.0475,5555251.0700525,0
+CL.US,D,20191216,000000,64.1877,64.5501,63.8885,64.2144,3615611.011083,0
+CL.US,D,20191217,000000,63.9053,64.0099,63.2249,63.2536,4984749.1599763,0
+CL.US,D,20191218,000000,63.5231,63.8026,63.1153,63.6545,6269959.0807936,0
+CL.US,D,20191219,000000,62.7213,63.852,62.7213,63.7206,4597209.6325897,0
+CL.US,D,20191220,000000,64.4267,64.6133,64.1087,64.1976,6443676.223247,0
+CL.US,D,20191223,000000,64.3457,64.3951,63.9606,64.0731,2977240.794025,0
+CL.US,D,20191224,000000,64.0099,64.0821,63.6446,63.9152,875908.78512783,0
+CL.US,D,20191226,000000,64.1482,64.316,63.8026,63.9418,2674472.0886323,0
+CL.US,D,20191227,000000,64.1877,64.6518,64.1778,64.5037,3157160.9265592,0
+CL.US,D,20191230,000000,64.2144,64.4267,63.9152,64.1383,1941956.1795106,0
+CL.US,D,20191231,000000,64.1186,64.2588,63.7522,64.1877,2102330.5637086,0
+CL.US,D,20200102,000000,64.1877,64.2776,63.3,63.5153,3442326.3056525,0
+CL.US,D,20200103,000000,63.2536,63.8421,63.1005,63.4214,3725746.7456586,0
+CL.US,D,20200106,000000,63.4768,64.1976,63.4126,63.8598,4941622.9347355,0
+CL.US,D,20200107,000000,63.8322,63.8322,62.913,62.982,4826808.3733562,0
+CL.US,D,20200108,000000,63.2161,64.9401,63.1499,64.5856,5015134.1904079,0
+CL.US,D,20200109,000000,64.6903,65.2166,64.3921,65.1376,4285875.2308536,0
+CL.US,D,20200110,000000,65.0151,65.6668,64.7574,65.4071,3994037.966266,0
+CL.US,D,20200113,000000,65.4161,65.7883,65.0803,65.3983,4977900.046194,0
+CL.US,D,20200114,000000,65.3983,65.6402,65.2956,65.5375,5053597.7925742,0
+CL.US,D,20200115,000000,65.584,66.2455,65.584,66.0144,3867785.5975443,0
+CL.US,D,20200116,000000,66.1635,66.364,65.892,65.966,2917562.459416,0
+CL.US,D,20200117,000000,65.6678,66.4796,65.6678,66.3679,4311220.9015069,0
+CL.US,D,20200121,000000,66.2633,66.5536,65.5,66.4706,6939973.1554948,0
+CL.US,D,20200122,000000,66.4894,66.677,66.1418,66.1615,3081710.2870492,0
+CL.US,D,20200123,000000,65.7291,66.6621,65.6639,66.2347,2752109.2188499,0
+CL.US,D,20200124,000000,66.441,66.677,65.7389,65.9443,3132402.6410889,0
+CL.US,D,20200127,000000,65.8041,66.4044,65.4477,65.7567,3931621.2014238,0
+CL.US,D,20200128,000000,65.7755,66.123,65.2502,65.3923,2953578.2857414,0
+CL.US,D,20200129,000000,65.4289,65.5602,64.5481,64.5679,3447050.7054446,0
+CL.US,D,20200130,000000,64.5392,65.3825,64.3121,65.1652,3773043.4056998,0
+CL.US,D,20200131,000000,69.0784,70.3265,68.8247,69.2098,14489996.460354,0
+CL.US,D,20200203,000000,69.4724,70.7798,69.4724,70.288,8235741.8313459,0
+CL.US,D,20200204,000000,70.6159,71.4789,70.5319,70.7284,4980368.0766963,0
+CL.US,D,20200205,000000,70.5872,71.1698,69.894,71.0395,4565793.6398884,0
+CL.US,D,20200206,000000,71.2636,71.8531,71.1323,71.5825,4972016.0670317,0
+CL.US,D,20200207,000000,71.6655,71.776,71.1994,71.3198,3435482.2555356,0
+CL.US,D,20200210,000000,71.2537,72.6134,71.2537,72.5581,4710240.771025,0
+CL.US,D,20200211,000000,72.4545,72.4999,71.385,71.3949,4256307.476013,0
+CL.US,D,20200212,000000,71.4877,71.5924,70.8182,71.2438,3982086.7032549,0
+CL.US,D,20200213,000000,71.0305,71.863,70.9397,71.6398,3099852.3873443,0
+CL.US,D,20200214,000000,71.5163,71.9499,71.3999,71.9399,3006617.1423146,0
+CL.US,D,20200218,000000,71.863,71.9399,71.3386,71.3574,4659689.1868826,0
+CL.US,D,20200219,000000,71.2922,71.5451,70.8232,70.8608,2864133.7006092,0
+CL.US,D,20200220,000000,70.7847,70.9634,69.6511,70.5052,3572180.96592,0
+CL.US,D,20200221,000000,70.5319,71.7998,70.4618,71.5451,5694269.9519103,0
+CL.US,D,20200224,000000,67.2685,71.0305,66.7787,69.8091,5953192.3788463,0
+CL.US,D,20200225,000000,69.7913,70.3443,68.9639,69.2285,6118580.8044957,0
+CL.US,D,20200226,000000,69.4161,69.8605,68.3843,68.403,4465307.2260459,0
+CL.US,D,20200227,000000,68.5353,69.1524,65.7853,65.8041,6589637.3903299,0
+CL.US,D,20200228,000000,64.5293,65.0596,62.2109,63.384,11865973.669824,0
+CL.US,D,20200302,000000,64.2648,68.0653,64.2648,67.9517,8465224.1078088,0
+CL.US,D,20200303,000000,68.3744,69.5178,66.8261,67.3316,7982268.9210834,0
+CL.US,D,20200304,000000,69.3213,70.7946,68.4869,70.7007,7648810.3526035,0
+CL.US,D,20200305,000000,69.1426,69.7252,67.3504,67.858,6265661.0416258,0
+CL.US,D,20200306,000000,66.0124,68.249,65.2048,68.0179,6758238.2052913,0
+CL.US,D,20200309,000000,65.0063,67.1717,64.7268,65.655,7888285.2663116,0
+CL.US,D,20200310,000000,67.1815,67.5489,63.8727,67.3603,8018610.8474587,0
+CL.US,D,20200311,000000,65.7943,66.4222,63.5815,64.63,7313469.1133384,0
+CL.US,D,20200312,000000,60.9075,63.2723,59.2831,59.9309,10417714.736759,0
+CL.US,D,20200313,000000,62.3165,64.9223,60.2242,64.8187,12742351.350365,0
+CL.US,D,20200316,000000,58.3085,62.202,58.197,58.4764,9433786.8291817,0
+CL.US,D,20200317,000000,60.2143,66.0668,59.3888,65.8515,10009168.08721,0
+CL.US,D,20200318,000000,63.5991,67.6703,61.3024,63.4965,9796425.2757345,0
+CL.US,D,20200319,000000,63.767,64.718,61.0299,62.52,9516675.9931232,0
+CL.US,D,20200320,000000,62.6058,62.7115,57.5858,58.2335,9773978.0471401,0
+CL.US,D,20200323,000000,58.2434,59.5389,54.8664,56.7228,8855412.944918,0
+CL.US,D,20200324,000000,57.327,61.8001,55.918,57.3873,10540490.392837,0
+CL.US,D,20200325,000000,56.9983,58.3659,55.3552,56.1787,11060698.965704,0
+CL.US,D,20200326,000000,56.6221,60.3545,56.4631,59.8668,9651215.5565929,0
+CL.US,D,20200327,000000,60.0651,62.5022,59.4332,61.2156,6786945.1370187,0
+CL.US,D,20200330,000000,61.8999,62.7845,60.9459,62.4558,5277593.0812398,0
+CL.US,D,20200331,000000,61.9196,62.3708,60.9371,62.2484,6166931.7196674,0
+CL.US,D,20200401,000000,60.7386,61.7705,60.1185,61.4901,4528238.4592899,0
+CL.US,D,20200402,000000,60.7682,64.4326,60.7011,63.9448,6051620.9190816,0
+CL.US,D,20200403,000000,63.7404,64.4326,62.6157,63.4314,5032714.2238467,0
+CL.US,D,20200406,000000,65.2887,67.2872,64.8473,66.1319,5514387.2904999,0
+CL.US,D,20200407,000000,65.9246,67.3406,64.5718,64.7614,6358796.0260811,0
+CL.US,D,20200408,000000,65.3252,66.3669,64.5837,65.8703,4547428.7383169,0
+CL.US,D,20200409,000000,66.2821,67.0423,65.4387,65.579,3819054.9074697,0
+CL.US,D,20200413,000000,65.3163,65.8604,64.9223,65.185,3555375.6732831,0
+CL.US,D,20200414,000000,66.912,69.3115,66.2347,68.5818,5266871.276181,0
+CL.US,D,20200415,000000,67.7276,68.4217,67.2448,68.1482,3614396.7441269,0
+CL.US,D,20200416,000000,68.3843,68.7358,67.2961,68.327,3797069.4851572,0
+CL.US,D,20200417,000000,68.6192,69.5554,67.5055,69.2897,3986664.2567512,0
+CL.US,D,20200420,000000,68.8276,69.186,68.0732,68.1019,3377534.6817507,0
+CL.US,D,20200421,000000,67.4778,67.7138,66.2988,66.6385,3330100.2900113,0
+CL.US,D,20200422,000000,67.1944,67.694,66.5871,67.2043,3706660.7781382,0
+CL.US,D,20200423,000000,67.0532,67.5725,66.7234,67.224,4282708.4145299,0
+CL.US,D,20200424,000000,66.7708,67.8639,66.6286,67.384,3761412.1663402,0
+CL.US,D,20200427,000000,67.8738,67.9034,66.9032,67.0345,3101140.5838149,0
+CL.US,D,20200428,000000,67.8935,67.8935,66.4776,67.1105,3174211.3005999,0
+CL.US,D,20200429,000000,66.5723,66.8548,64.9667,66.2129,4954756.0572444,0
+CL.US,D,20200430,000000,65.8278,66.8083,65.2788,66.3176,7553127.3317329,0
+CL.US,D,20200501,000000,66.2515,67.0058,64.4661,64.6754,4765276.7372209,0
+CL.US,D,20200504,000000,64.787,65.9295,64.1956,65.572,5331569.7286399,0
+CL.US,D,20200505,000000,65.5898,66.1863,65.1376,65.6096,2604491.2204572,0
+CL.US,D,20200506,000000,65.4872,65.58,63.9863,64.0257,4822699.7152733,0
+CL.US,D,20200507,000000,65.025,65.732,64.326,64.9293,4223619.4905701,0
+CL.US,D,20200508,000000,65.8278,65.892,64.9115,65.4684,4173736.3102568,0
+CL.US,D,20200511,000000,65.6184,66.0569,65.0448,65.4773,2963897.0230366,0
+CL.US,D,20200512,000000,65.8179,66.043,64.6458,64.8651,4197857.5866232,0
+CL.US,D,20200513,000000,65.1278,65.6382,64.0257,64.4563,4094532.4819732,0
+CL.US,D,20200514,000000,64.2776,64.4474,61.8535,63.2882,5298034.0856138,0
+CL.US,D,20200515,000000,63.0136,65.0902,62.6641,65.0724,8412901.2535193,0
+CL.US,D,20200518,000000,65.9878,66.7708,65.2926,66.2691,5316770.6602235,0
+CL.US,D,20200519,000000,65.892,66.4202,65.2502,65.3549,5620205.7439792,0
+CL.US,D,20200520,000000,65.7498,66.6187,65.5533,66.5062,3609085.9718846,0
+CL.US,D,20200521,000000,67.0147,67.0147,65.8367,66.3077,5480180.2054455,0
+CL.US,D,20200522,000000,66.1477,66.9406,66.0816,66.7708,3631698.2759701,0
+CL.US,D,20200526,000000,67.3268,67.46,65.2146,65.5246,6861561.2844753,0
+CL.US,D,20200527,000000,65.7597,66.6859,65.5385,66.6187,4038583.0305441,0
+CL.US,D,20200528,000000,67.5725,68.3981,67.1944,68.0347,4964910.7317816,0
+CL.US,D,20200529,000000,68.0831,68.4919,67.5341,68.2628,4574605.4303689,0
+CL.US,D,20200601,000000,68.2046,68.8849,67.9133,68.638,2798427.5787413,0
+CL.US,D,20200602,000000,68.564,68.9975,67.6013,68.3655,3974894.2729604,0
+CL.US,D,20200603,000000,68.798,68.798,67.5825,67.621,4806375.4708468,0
+CL.US,D,20200604,000000,67.4028,68.2796,66.6187,66.7708,5282925.1208766,0
+CL.US,D,20200605,000000,67.1657,68.4969,66.3373,68.327,6332830.5627863,0
+CL.US,D,20200608,000000,67.8935,69.4033,67.7236,69.3757,5333402.7755046,0
+CL.US,D,20200609,000000,69.1673,69.423,68.0831,69.1574,4882720.3536615,0
+CL.US,D,20200610,000000,69.5919,70.6869,69.2977,70.1775,6067887.4377228,0
+CL.US,D,20200611,000000,69.6955,70.7808,68.724,68.9876,5877974.6679435,0
+CL.US,D,20200612,000000,69.4507,69.6116,68.2894,68.6962,4617379.2244997,0
+CL.US,D,20200615,000000,68.2894,69.1376,67.7039,68.7881,3550591.5222395,0
+CL.US,D,20200616,000000,69.583,70.1971,68.6479,69.3954,3215073.0546864,0
+CL.US,D,20200617,000000,69.6482,70.291,69.4033,69.658,2554182.6922527,0
+CL.US,D,20200618,000000,69.5919,69.8279,69.0744,69.4694,3153209.2421028,0
+CL.US,D,20200619,000000,70.4993,71.154,69.2157,69.2344,6173767.6679197,0
+CL.US,D,20200622,000000,69.2621,69.3273,68.6282,68.9876,2352712.612628,0
+CL.US,D,20200623,000000,69.2157,69.7153,68.7062,68.8177,3696948.6679545,0
+CL.US,D,20200624,000000,68.5067,68.5916,67.7236,67.9775,3436332.9513181,0
+CL.US,D,20200625,000000,68.0535,68.638,67.2527,68.5541,3581427.2188893,0
+CL.US,D,20200626,000000,68.5738,68.8177,67.2043,67.4965,5724487.8813847,0
+CL.US,D,20200629,000000,67.8461,68.4227,67.8461,68.3566,3365901.4169249,0
+CL.US,D,20200630,000000,68.5067,69.3757,68.2046,69.1376,3768028.3515153,0
+CL.US,D,20200701,000000,69.1376,69.4408,68.8661,68.9224,3482203.6831906,0
+CL.US,D,20200702,000000,69.4971,69.7153,68.9579,69.1574,2817129.7204264,0
+CL.US,D,20200706,000000,69.5732,69.7242,68.7802,69.3173,4266319.3551866,0
+CL.US,D,20200707,000000,69.0744,70.0441,69.0596,69.8091,4284784.5173325,0
+CL.US,D,20200708,000000,69.894,70.3749,69.5919,70.2999,3355790.28991,0
+CL.US,D,20200709,000000,69.894,70.4224,69.111,69.1959,3090667.9110924,0
+CL.US,D,20200710,000000,69.1476,69.7993,68.6015,69.5356,4681988.5564481,0
+CL.US,D,20200713,000000,69.4872,69.9602,69.1278,69.3273,3330301.8238932,0
+CL.US,D,20200714,000000,69.1762,70.7057,69.1574,70.6395,3371341.8190007,0
+CL.US,D,20200715,000000,70.7808,71.2428,70.1775,70.4894,3465867.2859673,0
+CL.US,D,20200716,000000,70.5921,70.8933,70.0264,70.762,2710478.80036,0
+CL.US,D,20200717,000000,71.1224,71.4729,70.6099,71.389,3025219.0234254,0
+CL.US,D,20200720,000000,71.1708,71.3702,70.1488,70.439,2248548.9649924,0
+CL.US,D,20200721,000000,70.5911,71.0573,70.2209,70.288,3076053.1600955,0
+CL.US,D,20200722,000000,69.8595,70.449,68.9313,70.3828,4465684.9754826,0
+CL.US,D,20200723,000000,71.0947,71.3653,70.4016,70.4678,4074636.3279933,0
+CL.US,D,20200724,000000,70.9427,71.4255,70.2209,70.5536,2771249.8739563,0
+CL.US,D,20200727,000000,70.3443,70.9427,70.2495,70.8676,3352680.1866385,0
+CL.US,D,20200728,000000,71.1224,72.1404,70.9614,71.8728,4251442.3063235,0
+CL.US,D,20200729,000000,71.7494,72.6036,71.702,72.3369,3356781.7555899,0
+CL.US,D,20200730,000000,72.0239,73.2749,71.8827,72.9748,5117786.8402966,0
+CL.US,D,20200731,000000,72.728,73.5337,71.9697,73.2879,4579309.5754994,0
+CL.US,D,20200803,000000,72.8139,73.354,72.6184,72.6884,3294508.7988442,0
+CL.US,D,20200804,000000,72.652,72.9788,72.176,72.8791,3593020.9871252,0
+CL.US,D,20200805,000000,72.8987,73.192,72.1009,72.3191,2877594.9486343,0
+CL.US,D,20200806,000000,72.0723,72.2402,71.7692,72.0141,3324600.1366842,0
+CL.US,D,20200807,000000,71.9863,72.4051,71.7692,72.3765,3126522.712859,0
+CL.US,D,20200810,000000,72.6232,73.0024,72.3951,72.7655,3589205.0089008,0
+CL.US,D,20200811,000000,72.8217,73.0498,71.9687,72.1108,3580019.5199158,0
+CL.US,D,20200812,000000,72.491,73.8368,72.3951,73.3243,4049538.7769431,0
+CL.US,D,20200813,000000,73.0794,73.2749,72.643,73.0794,3123217.1521041,0
+CL.US,D,20200814,000000,72.9926,73.4409,72.7743,73.1446,2673899.8944452,0
+CL.US,D,20200817,000000,72.9649,73.8279,72.9363,73.2967,2909769.4784083,0
+CL.US,D,20200818,000000,73.3155,74.2269,73.04,73.7143,4515007.1016726,0
+CL.US,D,20200819,000000,73.9148,74.2318,73.7441,73.9988,2602497.1490337,0
+CL.US,D,20200820,000000,73.8852,74.3404,73.6216,74.2851,2116525.0304796,0
+CL.US,D,20200821,000000,74.3878,74.843,73.9346,74.7018,3587042.8237869,0
+CL.US,D,20200824,000000,74.8174,75.1817,74.6465,75.1195,2946132.6721783,0
+CL.US,D,20200825,000000,75.2804,75.2854,74.4925,74.6071,2500888.6269448,0
+CL.US,D,20200826,000000,74.3138,75.1541,74.062,74.6643,3662438.7757108,0
+CL.US,D,20200827,000000,74.9881,75.4513,74.8362,75.0533,2326848.4226406,0
+CL.US,D,20200828,000000,74.9981,75.4809,74.4658,75.3476,3202050.3200825,0
+CL.US,D,20200831,000000,75.1856,75.4611,74.919,75.243,3447607.7086356,0
+CL.US,D,20200901,000000,75.1393,75.159,73.8566,74.1331,3127345.0521154,0
+CL.US,D,20200902,000000,74.1695,75.7416,74.056,75.4424,3587443.8660843,0
+CL.US,D,20200903,000000,75.5846,76.0358,73.1782,73.7341,4726150.807624,0
+CL.US,D,20200904,000000,73.6018,74.446,72.4722,73.2967,3838666.4834556,0
+CL.US,D,20200908,000000,73.2879,73.4014,71.7356,71.8076,5073463.5645619,0
+CL.US,D,20200909,000000,72.5858,74.3928,72.5858,73.6383,3295924.5996822,0
+CL.US,D,20200910,000000,73.2019,73.8368,72.3951,72.5374,4388152.1567716,0
+CL.US,D,20200911,000000,72.8503,73.3441,72.5374,72.8593,2882991.8031879,0
+CL.US,D,20200914,000000,73.0696,73.7539,73.0498,73.2405,2664375.1398804,0
+CL.US,D,20200915,000000,73.3056,73.7825,73.0163,73.04,2205195.8875428,0
+CL.US,D,20200916,000000,73.3155,73.8141,72.9748,73.0114,2632402.1439881,0
+CL.US,D,20200917,000000,72.6983,73.2917,72.3113,72.8217,2660135.8392308,0
+CL.US,D,20200918,000000,72.4327,73.04,71.4651,71.9863,4807200.8483025,0
+CL.US,D,20200921,000000,71.5025,72.0822,70.5813,71.3791,3164907.3218453,0
+CL.US,D,20200922,000000,71.4265,72.6884,71.4078,72.2144,3004802.3246452,0
+CL.US,D,20200923,000000,72.3113,72.3665,71.228,71.3318,3120300.4808497,0
+CL.US,D,20200924,000000,71.4828,72.4051,71.1609,71.9203,2512895.590275,0
+CL.US,D,20200925,000000,71.5697,72.253,71.5125,72.1009,2953205.59997,0
+CL.US,D,20200928,000000,72.8405,73.5821,72.5472,72.728,2724348.179814,0
+CL.US,D,20200929,000000,72.7843,72.8889,72.0061,72.3567,2186808.7058439,0
+CL.US,D,20200930,000000,72.6983,73.5248,72.5374,73.2405,4173607.6931564,0
+CL.US,D,20201001,000000,73.6018,73.7914,72.8455,73.1545,4264713.1605306,0
+CL.US,D,20201002,000000,72.7082,74.0076,72.5858,73.4764,3729282.1968213,0
+CL.US,D,20201005,000000,73.5732,74.5112,73.505,74.446,2916366.4216551,0
+CL.US,D,20201006,000000,74.5685,74.6465,73.2879,73.6117,2781954.4625528,0
+CL.US,D,20201007,000000,73.8852,74.4174,73.7539,74.1695,2031416.968372,0
+CL.US,D,20201008,000000,74.2664,74.843,74.1232,74.7492,2258958.8482642,0
+CL.US,D,20201009,000000,75.081,76.0654,74.8924,75.7268,3023905.5086278,0
+CL.US,D,20201012,000000,75.6517,76.8525,75.5846,76.5434,2834760.3905189,0
+CL.US,D,20201013,000000,76.4199,76.886,75.8038,76.1928,3205241.442,0
+CL.US,D,20201014,000000,76.3627,76.5434,75.395,75.8127,2317598.118739,0
+CL.US,D,20201015,000000,75.395,76.0783,75.2646,75.6714,3556030.9115823,0
+CL.US,D,20201016,000000,76.0585,76.5068,75.9697,76.2392,3121788.185736,0
+CL.US,D,20201019,000000,76.3725,76.8001,75.0069,75.1955,3007180.2219039,0
+CL.US,D,20201020,000000,76.0131,76.6678,75.6714,75.784,3119100.3921566,0
+CL.US,D,20201021,000000,75.4907,76.648,75.4907,76.1356,3783405.6905172,0
+CL.US,D,20201022,000000,75.7722,76.0585,75.1037,75.6872,2636372.0576398,0
+CL.US,D,20201023,000000,75.9351,76.3637,75.716,75.7346,2366915.1812637,0
+CL.US,D,20201026,000000,75.2756,75.6201,74.5695,75.1136,4071257.8504569,0
+CL.US,D,20201027,000000,75.6201,76.021,75.2094,75.2666,2963269.1285304,0
+CL.US,D,20201028,000000,73.902,74.6229,73.2147,73.3668,4994285.054605,0
+CL.US,D,20201029,000000,73.0617,73.9218,72.1276,73.1851,4127616.4460481,0
+CL.US,D,20201030,000000,76.3074,77.4044,74.1459,75.3052,7714076.9483172,0
+CL.US,D,20201102,000000,76.5354,77.3383,75.8966,76.5187,4418506.8052111,0
+CL.US,D,20201103,000000,77.2039,79.629,77.1575,79.3338,5581573.0153895,0
+CL.US,D,20201104,000000,79.5619,81.7481,79.3141,80.0507,5922569.3561423,0
+CL.US,D,20201105,000000,80.8989,80.8989,79.2094,79.238,4100324.3024257,0
+CL.US,D,20201106,000000,79.3042,79.7525,78.7029,79.2568,3646995.6090591,0
+CL.US,D,20201109,000000,79.9915,80.7261,77.8339,78.064,6949698.4312084,0
+CL.US,D,20201110,000000,78.1687,79.9539,77.6957,79.5619,4708511.0229339,0
+CL.US,D,20201111,000000,80.183,81.3709,79.6478,81.0697,4082393.8633432,0
+CL.US,D,20201112,000000,81.1379,81.2515,80.3795,80.8792,3881937.5295262,0
+CL.US,D,20201113,000000,80.9266,81.5279,80.8417,81.4815,3920946.9948194,0
+CL.US,D,20201116,000000,81.5012,82.0345,81.3383,82.0255,3877665.8214183,0
+CL.US,D,20201117,000000,81.5101,82.149,81.4054,81.4716,3568965.5384086,0
+CL.US,D,20201118,000000,81.7481,82.0345,80.7547,80.7647,4366930.3351973,0
+CL.US,D,20201119,000000,81.128,81.7481,80.8515,81.5012,4610444.0284061,0
+CL.US,D,20201120,000000,81.6335,82.4837,81.2515,81.2899,3896592.7898459,0
+CL.US,D,20201123,000000,81.3571,81.3571,80.1564,80.6985,3191022.6696352,0
+CL.US,D,20201124,000000,81.0895,81.758,80.2927,80.8614,4424241.9126115,0
+CL.US,D,20201125,000000,81.2702,81.5861,80.6027,80.8989,3284998.2225424,0
+CL.US,D,20201127,000000,81.0895,81.1951,80.4694,81.0421,2292442.8419036,0
+CL.US,D,20201130,000000,81.128,81.7678,80.3746,81.7481,4563446.1246218,0
+CL.US,D,20201201,000000,81.8626,82.4156,81.5012,82.3396,3532856.5406405,0
+CL.US,D,20201202,000000,82.1589,82.4551,81.3758,81.8448,2870550.3773687,0
+CL.US,D,20201203,000000,81.6335,81.835,80.574,81.3196,4025043.8020723,0
+CL.US,D,20201204,000000,81.366,81.7856,80.583,81.1665,3292252.4295544,0
+CL.US,D,20201207,000000,80.9463,81.9574,80.8989,81.5101,3107997.7994618,0
+CL.US,D,20201208,000000,80.6313,81.5328,80.3647,81.2998,2791353.6382164,0
+CL.US,D,20201209,000000,81.2899,81.4568,80.5562,80.8989,2705826.3046161,0
+CL.US,D,20201210,000000,81.0332,81.4716,80.5562,80.7459,2992497.6177911,0
+CL.US,D,20201211,000000,80.3351,81.2237,80.3262,80.8317,2734452.2176974,0
+CL.US,D,20201214,000000,81.2139,81.5674,80.3173,80.3647,2812181.5066248,0
+CL.US,D,20201215,000000,80.6698,81.2041,80.3845,80.8989,2677448.5111379,0
+CL.US,D,20201216,000000,81.2702,81.8626,80.7933,81.1754,2998279.3109129,0
+CL.US,D,20201217,000000,81.6138,82.1391,81.4618,81.7678,3233639.4901397,0
+CL.US,D,20201218,000000,81.7678,82.2832,81.0984,82.0255,6379688.7094063,0
+CL.US,D,20201221,000000,81.1853,81.6049,80.5366,81.4332,2889168.4622087,0
+CL.US,D,20201222,000000,81.3284,81.5378,80.4398,80.5642,2452956.9832658,0
+CL.US,D,20201223,000000,80.7459,81.0944,80.3746,80.5928,2818505.0119415,0
+CL.US,D,20201224,000000,80.7745,81.2327,80.6511,81.1754,768091.19655963,0
+CL.US,D,20201228,000000,81.4054,81.7856,81.1181,81.5279,1284141.4874238,0
+CL.US,D,20201229,000000,81.9298,82.2932,81.0608,81.1665,2504739.0380936,0
+CL.US,D,20201230,000000,81.3097,81.4618,80.7083,80.8792,2260683.53269,0
+CL.US,D,20201231,000000,81.0984,81.7096,80.6896,81.6237,1983224.0395599,0
+CL.US,D,20210104,000000,80.9266,81.6681,79.7338,80.498,3672901.3211026,0
+CL.US,D,20210105,000000,80.498,80.965,79.5817,80.6797,2681108.5284689,0
+CL.US,D,20210106,000000,80.3351,80.9364,78.1499,78.5133,9484911.6202442,0
+CL.US,D,20210107,000000,78.1875,78.8016,77.4528,78.0837,5301909.8150895,0
+CL.US,D,20210108,000000,78.3592,78.8569,78.1015,78.6081,5834567.915641,0
+CL.US,D,20210111,000000,78.6081,79.2854,78.3692,78.4076,4641767.8623978,0
+CL.US,D,20210112,000000,78.1588,78.9893,78.1311,78.5212,4567360.3379545,0
+CL.US,D,20210113,000000,78.5133,79.162,78.5133,78.7414,4263144.4369984,0
+CL.US,D,20210114,000000,79.0089,79.0189,77.911,78.2161,3910212.0242306,0
+CL.US,D,20210115,000000,78.2161,78.69,77.9781,78.1588,6662368.841535,0
+CL.US,D,20210119,000000,78.7986,78.7986,77.0706,77.1763,4194986.4883573,0
+CL.US,D,20210120,000000,75.8867,76.7922,75.315,76.5542,7225703.6396436,0
+CL.US,D,20210121,000000,76.5354,76.7754,75.1807,75.6784,6046776.0040536,0
+CL.US,D,20210122,000000,75.6201,75.7534,74.7749,75.0533,5017601.2081772,0
+CL.US,D,20210125,000000,75.0731,75.9263,75.0149,75.4562,8074322.3066153,0
+CL.US,D,20210126,000000,75.706,75.9173,74.8045,75.5905,6030309.9769968,0
+CL.US,D,20210127,000000,75.3979,75.8216,74.7176,74.9003,6552695.9259745,0
+CL.US,D,20210128,000000,74.9092,76.6283,74.9003,75.9756,8373802.6677154,0
+CL.US,D,20210129,000000,75.7436,76.9838,74.7176,74.8706,7714693.7027595,0
+CL.US,D,20210201,000000,75.4859,76.5039,75.1778,75.3703,6786747.6540691,0
+CL.US,D,20210202,000000,75.6872,76.5493,75.4078,75.6872,5228586.9277689,0
+CL.US,D,20210203,000000,75.8314,76.2234,75.3802,75.716,4025104.5660567,0
+CL.US,D,20210204,000000,75.6102,76.099,75.3032,75.7633,4031353.1291258,0
+CL.US,D,20210205,000000,75.9855,76.8583,75.9361,76.6668,3728840.6452009,0
+CL.US,D,20210208,000000,76.7913,76.9146,76.0902,76.5039,3988746.4359522,0
+CL.US,D,20210209,000000,76.4456,76.4644,75.2162,75.5431,3836178.1982919,0
+CL.US,D,20210210,000000,75.8314,76.2827,75.1254,75.9361,5087100.0154088,0
+CL.US,D,20210211,000000,76.0704,76.1188,75.2014,75.2646,3235782.4333251,0
+CL.US,D,20210212,000000,75.1876,75.3506,74.6613,75.2834,2846584.0491626,0
+CL.US,D,20210216,000000,74.9181,75.0819,73.974,75.0533,5362770.0091964,0
+CL.US,D,20210217,000000,74.7749,75.7534,74.7364,75.2932,3459710.8816078,0
+CL.US,D,20210218,000000,75.1975,75.6962,74.9576,75.5609,2672863.8685101,0
+CL.US,D,20210219,000000,75.4661,75.5905,74.0106,74.1044,4729990.0787091,0
+CL.US,D,20210222,000000,74.1222,74.3335,73.7914,74.1695,2680897.8799894,0
+CL.US,D,20210223,000000,74.6781,75.2932,73.9118,74.3809,4304032.5221447,0
+CL.US,D,20210224,000000,73.9968,74.5251,73.5514,73.5663,4254268.8443342,0
+CL.US,D,20210225,000000,73.5268,74.0748,73.2217,73.6147,4352722.7028964,0
+CL.US,D,20210226,000000,73.585,73.585,72.1365,72.1828,5647787.5292608,0
+CL.US,D,20210301,000000,72.4139,73.2967,72.3093,72.567,4034257.6475833,0
+CL.US,D,20210302,000000,72.6055,72.9936,72.2412,72.3942,5184958.3869232,0
+CL.US,D,20210303,000000,72.0881,72.251,71.2044,71.6171,5944099.0485711,0
+CL.US,D,20210304,000000,71.9153,72.8889,71.2912,71.4542,6602314.7829554,0
+CL.US,D,20210305,000000,71.6171,73.1812,71.5786,73.0084,10669257.377783,0
+CL.US,D,20210308,000000,72.721,74.1607,72.3557,73.3836,4871676.499485,0
+CL.US,D,20210309,000000,73.6512,74.2377,71.8472,71.9341,7381531.8650705,0
+CL.US,D,20210310,000000,72.2698,73.2691,71.1668,72.7595,7322520.9215576,0
+CL.US,D,20210311,000000,72.5384,72.8169,72.097,72.251,5044988.5487086,0
+CL.US,D,20210312,000000,72.8257,73.1911,72.3655,72.4821,3273039.8703997,0
+CL.US,D,20210315,000000,72.9886,73.0666,71.9054,72.645,5063541.8186318,0
+CL.US,D,20210316,000000,72.8079,73.3243,72.4722,72.8169,4447008.1521243,0
+CL.US,D,20210317,000000,73.0962,73.354,72.3755,72.7595,4078476.6118114,0
+CL.US,D,20210318,000000,72.6252,73.1526,71.6744,73.0182,3507365.0364244,0
+CL.US,D,20210319,000000,73.0468,73.432,71.8472,71.9725,12375196.114301,0
+CL.US,D,20210322,000000,71.9725,72.8791,71.8373,72.7309,8501527.5503274,0
+CL.US,D,20210323,000000,73.1427,75.1778,72.7783,74.6317,6314193.2360179,0
+CL.US,D,20210324,000000,73.8151,75.1205,73.8151,74.6515,4433274.4789022,0
+CL.US,D,20210325,000000,75.16,75.3891,74.3661,74.765,4968823.9323812,0
+CL.US,D,20210326,000000,74.6693,76.0802,74.4106,76.0408,4344802.1175214,0
+CL.US,D,20210329,000000,75.9361,76.7665,75.9361,76.6944,3971208.9373026,0
+CL.US,D,20210330,000000,76.2827,76.5404,75.8413,76.1484,5044091.2672046,0
+CL.US,D,20210331,000000,76.5493,76.6184,75.4562,75.6685,4680974.8106407,0
+CL.US,D,20210401,000000,75.3802,75.8857,74.4688,75.3979,5085315.5797316,0
+CL.US,D,20210405,000000,75.5707,76.7043,75.4562,76.3409,4195246.7607573,0
+CL.US,D,20210406,000000,76.0704,76.9245,76.0319,76.6569,3974197.5126052,0
+CL.US,D,20210407,000000,77.0114,77.1072,76.2728,76.4259,5237925.3394481,0
+CL.US,D,20210408,000000,76.5039,76.647,76.0181,76.4456,3930644.9267401,0
+CL.US,D,20210409,000000,76.4743,76.9542,75.9943,76.579,3655658.5277777,0
+CL.US,D,20210412,000000,76.5986,77.2316,76.4259,76.9443,3657109.7742733,0
+CL.US,D,20210413,000000,76.3113,76.6283,75.9459,76.5315,4628152.6789454,0
+CL.US,D,20210414,000000,76.5888,76.6086,75.8314,76.2136,4302234.9209376,0
+CL.US,D,20210415,000000,76.569,77.516,76.3765,77.2316,4177997.891034,0
+CL.US,D,20210416,000000,77.6355,77.7125,77.0776,77.4626,8475092.1788859,0
+CL.US,D,20210419,000000,77.2513,77.3481,76.5118,77.1467,4189238.2154269,0
+CL.US,D,20210420,000000,77.1566,79.0386,77.049,78.5073,4462151.5497859,0
+CL.US,D,20210421,000000,78.8925,79.2025,78.0048,78.3336,3890255.1062663,0
+CL.US,D,20210422,000000,78.1213,78.7956,77.9228,78.2368,4181666.0102295,0
+CL.US,D,20210423,000000,77.6187,77.831,76.7201,77.0203,4049047.601402,0
+CL.US,D,20210426,000000,76.9828,77.1171,76.2284,76.5276,4060956.3296241,0
+CL.US,D,20210427,000000,76.2185,76.3825,75.6882,75.8334,4298115.122791,0
+CL.US,D,20210428,000000,76.3163,76.5197,75.8571,76.0358,3473890.1573828,0
+CL.US,D,20210429,000000,76.3261,77.4449,76.2777,77.049,5002065.8828157,0
+CL.US,D,20210430,000000,76.8475,78.3424,76.8475,77.8991,7513274.2597886,0
+CL.US,D,20210503,000000,78.0344,78.4304,77.4024,78.2566,3842765.0142078,0
+CL.US,D,20210504,000000,78.381,79.1541,78.0433,78.2753,4278198.7141495,0
+CL.US,D,20210505,000000,78.1401,78.7187,77.8408,78.4975,2377101.2505261,0
+CL.US,D,20210506,000000,78.7966,79.5392,78.5449,79.4523,3988607.6915211,0
+CL.US,D,20210507,000000,79.3664,79.6754,79.0189,79.3279,2345096.8599085,0
+CL.US,D,20210510,000000,79.7811,81.0124,79.5787,80.4467,4357259.7470697,0
+CL.US,D,20210511,000000,80.6698,80.7271,79.3328,79.5787,5303368.1507167,0
+CL.US,D,20210512,000000,79.6458,79.9648,79.086,79.2025,4221638.5846767,0
+CL.US,D,20210513,000000,78.9221,80.8535,78.6229,80.3707,4455018.8707429,0
+CL.US,D,20210514,000000,80.5918,81.0934,80.4664,80.66,4295630.8885594,0
+CL.US,D,20210517,000000,80.8811,81.3452,80.4862,80.6501,3648752.7009432,0
+CL.US,D,20210518,000000,80.2729,80.968,79.8877,80.2265,3132974.835276,0
+CL.US,D,20210519,000000,79.9253,80.3657,79.5787,80.3223,4225077.8261973,0
+CL.US,D,20210520,000000,80.3707,81.7412,80.2827,81.1715,4109531.0588052,0
+CL.US,D,20210521,000000,81.364,81.7215,81.0984,81.3067,3623707.812013,0
+CL.US,D,20210524,000000,81.5092,81.9624,81.1763,81.4706,3311096.35387,0
+CL.US,D,20210525,000000,81.5378,81.7412,80.9878,81.6543,3597719.0558574,0
+CL.US,D,20210526,000000,81.9338,81.9338,81.2771,81.5002,2695289.8297099,0
+CL.US,D,20210527,000000,81.441,81.7313,80.7853,80.7853,4854803.3537321,0
+CL.US,D,20210528,000000,81.046,81.6543,80.8091,80.8723,4114480.2853399,0
+CL.US,D,20210601,000000,82.0019,82.0591,79.2686,79.6162,5788249.5557497,0
+CL.US,D,20210602,000000,79.8967,80.3855,79.6458,80.0033,3884441.0056861,0
+CL.US,D,20210603,000000,80.0527,81.046,79.8542,81.0372,4109726.5162886,0
+CL.US,D,20210604,000000,81.4706,81.5861,80.7943,81.0549,3791796.1840387,0
+CL.US,D,20210607,000000,81.1715,81.1715,80.4763,80.9878,3327045.887059,0
+CL.US,D,20210608,000000,81.1428,81.3067,79.9934,80.0527,3349565.0197016,0
+CL.US,D,20210609,000000,80.5542,80.968,79.6656,79.6952,6765080.229942,0
+CL.US,D,20210610,000000,79.6854,80.7657,79.6854,80.6985,4222506.4969213,0
+CL.US,D,20210611,000000,80.7943,80.9779,80.2265,80.7271,2652058.2802294,0
+CL.US,D,20210614,000000,80.7557,80.7557,79.9836,80.5148,2429587.1548406,0
+CL.US,D,20210615,000000,80.7853,80.9592,80.263,80.3805,3336547.3487631,0
+CL.US,D,20210616,000000,80.9878,80.9878,79.0663,79.1047,3745179.0678905,0
+CL.US,D,20210617,000000,78.9705,79.7811,78.6417,79.5688,3370151.8576383,0
+CL.US,D,20210618,000000,79.0761,79.3664,78.1884,78.2072,7740237.8690954,0
+CL.US,D,20210621,000000,78.4491,78.7582,78.3138,78.614,4378842.1016185,0
+CL.US,D,20210622,000000,78.6318,78.855,78.2121,78.4679,3273603.9627222,0
+CL.US,D,20210623,000000,78.459,78.5173,77.4548,77.4646,3805897.4793669,0
+CL.US,D,20210624,000000,77.4844,78.0482,77.4262,77.7638,3573955.2742663,0
+CL.US,D,20210625,000000,77.8122,78.6811,77.5416,78.6318,9816008.4951945,0
+CL.US,D,20210628,000000,78.768,79.4425,78.691,78.8826,2833691.9571254,0
+CL.US,D,20210629,000000,79.0189,79.2312,78.2566,78.4304,3166657.324598,0
+CL.US,D,20210630,000000,78.7384,78.8352,78.0097,78.5261,4856467.2741734,0
+CL.US,D,20210701,000000,78.6713,79.0386,78.4254,78.9023,3725408.4928118,0
+CL.US,D,20210702,000000,79.0761,79.2686,78.7582,78.8648,2851157.5517267,0
+CL.US,D,20210706,000000,78.8352,79.2499,78.6229,79.1245,3336789.3919679,0
+CL.US,D,20210707,000000,79.2499,80.2067,79.0663,79.79,3335941.7343846,0
+CL.US,D,20210708,000000,79.714,80.1188,79.2025,79.4819,3641172.3938813,0
+CL.US,D,20210709,000000,79.7999,79.9401,79.4148,79.5688,2902325.8903114,0
+CL.US,D,20210712,000000,79.6458,80.2344,79.6113,80.0527,4643750.7937575,0
+CL.US,D,20210713,000000,79.9065,80.423,79.4919,79.7713,2831971.323632,0
+CL.US,D,20210714,000000,79.7614,80.4862,79.4237,80.3411,3065596.6911022,0
+CL.US,D,20210715,000000,80.4368,80.8584,79.7811,80.7271,4351865.9307154,0
+CL.US,D,20210716,000000,80.7557,81.5625,80.7557,81.4608,6762231.4118037,0
+CL.US,D,20210719,000000,81.4508,82.0107,80.2927,81.0549,5138944.8596873,0
+CL.US,D,20210720,000000,81.3472,82.2784,80.2304,80.2492,5032910.6940631,0
+CL.US,D,20210721,000000,80.3371,80.5316,79.633,79.7545,3688547.0343692,0
+CL.US,D,20210722,000000,79.2312,80.0418,78.8905,79.4247,3771194.155106,0
+CL.US,D,20210723,000000,79.3082,80.9976,79.1235,80.8229,3202025.0017557,0
+CL.US,D,20210726,000000,80.6965,81.8123,80.498,81.6079,6128496.4740273,0
+CL.US,D,20210727,000000,81.3077,82.0749,80.9779,81.4726,4262519.5806914,0
+CL.US,D,20210728,000000,81.5309,81.7728,80.6876,80.7251,3205244.4801992,0
+CL.US,D,20210729,000000,81.0174,81.3571,80.579,81.0549,4095246.4587906,0
+CL.US,D,20210730,000000,78.1439,78.6683,76.887,77.1546,9802949.3021999,0
+CL.US,D,20210802,000000,77.1447,77.4646,76.3301,77.1931,5501813.196648,0
+CL.US,D,20210803,000000,76.9996,77.5229,76.7557,77.0756,3746263.7050131,0
+CL.US,D,20210804,000000,76.9206,77.125,75.5233,75.9411,4321967.0121595,0
+CL.US,D,20210805,000000,76.4456,77.037,76.0862,76.571,4260812.112728,0
+CL.US,D,20210806,000000,76.6402,76.9107,75.9855,76.3103,2964912.7943102,0
+CL.US,D,20210809,000000,76.4456,76.6006,75.7268,76.0279,2641943.1022821,0
+CL.US,D,20210810,000000,76.2314,76.4456,75.6882,76.4061,2823974.7832764,0
+CL.US,D,20210811,000000,76.261,76.9996,76.261,76.7655,4367965.3483993,0
+CL.US,D,20210812,000000,77.2513,77.2899,76.4555,76.4654,3704808.4893451,0
+CL.US,D,20210813,000000,76.416,77.2267,76.3577,77.0954,3628722.8661975,0
+CL.US,D,20210816,000000,77.1447,77.7855,77.1447,77.4262,6285845.824532,0
+CL.US,D,20210817,000000,77.1931,78.3386,77.1733,77.6681,3458710.3013303,0
+CL.US,D,20210818,000000,77.4844,77.5278,75.8146,75.8531,3765172.4442455,0
+CL.US,D,20210819,000000,75.8818,76.9354,75.8818,76.6402,3635107.1354986,0
+CL.US,D,20210820,000000,76.7853,77.0854,76.2412,76.4752,3118121.0792736,0
+CL.US,D,20210823,000000,76.4061,76.65,76.0181,76.0664,3259656.6028213,0
+CL.US,D,20210824,000000,75.6982,75.9805,75.3683,75.3782,3011938.0418875,0
+CL.US,D,20210825,000000,75.2133,75.5381,74.7137,75.3584,3747159.9737839,0
+CL.US,D,20210826,000000,75.3782,75.4947,74.771,75.0287,2387961.8000161,0
+CL.US,D,20210827,000000,75.0287,75.5135,74.9309,75.155,2364053.1975954,0
+CL.US,D,20210830,000000,75.3397,75.6399,75.1649,75.3584,2020453.1201084,0
+CL.US,D,20210831,000000,75.3584,75.9707,75.233,75.6498,3902001.7971964,0
+CL.US,D,20210901,000000,75.5431,76.1602,75.5333,76.0181,2738770.5115267,0
+CL.US,D,20210902,000000,76.0181,76.2412,75.786,76.2017,2627291.8928946,0
+CL.US,D,20210903,000000,76.0862,76.1356,75.4749,75.6112,3122396.8383137,0
+CL.US,D,20210907,000000,75.6014,75.6498,74.5626,74.6307,3345436.1069572,0
+CL.US,D,20210908,000000,74.3493,75.5619,74.3394,75.4849,3981654.2662321,0
+CL.US,D,20210909,000000,75.7662,75.9065,74.9507,75.0187,4077193.4790061,0
+CL.US,D,20210910,000000,75.1837,75.1837,74.5241,74.766,3462296.3891469,0
+CL.US,D,20210913,000000,75.0583,75.8729,74.8835,75.0958,3474001.558021,0
+CL.US,D,20210914,000000,75.0958,75.3032,74.8154,75.0187,3040293.555238,0
+CL.US,D,20210915,000000,75.1936,75.5431,74.8006,74.9309,3773452.5498619,0
+CL.US,D,20210916,000000,74.8538,74.9704,73.6176,74.2131,4297583.4379268,0
+CL.US,D,20210917,000000,74.0086,74.6791,73.9228,73.981,7557521.5805429,0
+CL.US,D,20210920,000000,74.7472,74.9507,73.4606,73.9228,5092829.0464108,0
+CL.US,D,20210921,000000,74.0284,74.839,74.0086,74.1361,4376678.9037716,0
+CL.US,D,20210922,000000,74.4954,74.766,73.9998,74.1745,2897026.2581331,0
+CL.US,D,20210923,000000,74.4658,74.6406,74.058,74.4076,2465973.6414713,0
+CL.US,D,20210924,000000,74.3394,74.6791,74.2427,74.368,2281309.8672166,0
+CL.US,D,20210927,000000,74.2427,74.3976,73.6789,73.7677,2987920.0642948,0
+CL.US,D,20210928,000000,73.3885,73.9128,73.1841,73.583,5099991.094713,0
+CL.US,D,20210929,000000,73.583,75.0819,73.4576,74.8055,4219108.7774567,0
+CL.US,D,20210930,000000,74.844,75.0089,73.3491,73.3491,4305849.3652803,0
+CL.US,D,20211001,000000,73.6127,73.7727,72.8495,73.3491,3579291.3648354,0
+CL.US,D,20211004,000000,73.2819,73.6887,72.4081,72.8445,4063462.8439832,0
+CL.US,D,20211005,000000,72.7872,72.8643,72.175,72.2234,5064923.1865453,0
+CL.US,D,20211006,000000,71.8837,72.9718,71.8264,72.8839,4176287.3848713,0
+CL.US,D,20211007,000000,73.3007,74.1557,73.2917,73.3589,3752979.1380296,0
+CL.US,D,20211008,000000,73.3105,73.6502,73.0884,73.3589,3429144.5719559,0
+CL.US,D,20211011,000000,73.6601,73.9128,73.3391,73.5633,3856144.2308539,0
+CL.US,D,20211012,000000,73.4182,73.9514,73.1693,73.4379,2873677.6971024,0
+CL.US,D,20211013,000000,73.514,73.9712,72.8691,73.825,3796106.3760034,0
+CL.US,D,20211014,000000,73.9612,74.5389,73.7579,74.3394,3852672.5818748,0
+CL.US,D,20211015,000000,74.3976,74.7186,73.7529,73.9998,4199938.7530912,0
+CL.US,D,20211018,000000,73.6887,73.7677,72.9521,73.0588,4462667.0309209,0
+CL.US,D,20211019,000000,72.4949,72.6894,72.099,72.5729,5365333.2366078,0
+CL.US,D,20211020,000000,72.8079,73.8418,72.7586,73.3243,5446377.2008876,0
+CL.US,D,20211021,000000,73.6473,73.8141,73.0617,73.12,4476273.0997756,0
+CL.US,D,20211022,000000,73.042,73.901,72.8178,73.7153,7850983.2689818,0
+CL.US,D,20211025,000000,73.2473,73.5692,72.4465,73.3639,6356104.1815694,0
+CL.US,D,20211026,000000,73.6571,74.3888,73.4527,74.3602,5530926.2343382,0
+CL.US,D,20211027,000000,74.5063,74.7996,73.823,74.1064,4694022.8635713,0
+CL.US,D,20211028,000000,74.1064,75.0919,73.9109,75.0633,4967347.3675586,0
+CL.US,D,20211029,000000,75.2044,75.6201,73.8812,74.3888,6845178.3015305,0
+CL.US,D,20211101,000000,74.1933,74.7897,73.8812,74.1557,4104991.9891656,0
+CL.US,D,20211102,000000,73.9988,74.7946,73.7845,74.4678,4232180.1232482,0
+CL.US,D,20211103,000000,74.5162,75.4631,74.1657,75.4443,4011075.1747769,0
+CL.US,D,20211104,000000,75.0731,75.6972,75.0533,75.4631,3489567.2653746,0
+CL.US,D,20211105,000000,75.7168,76.1079,75.2588,76.0003,3646662.4198777,0
+CL.US,D,20211108,000000,76.0101,76.1079,75.1866,75.9025,3416631.2420884,0
+CL.US,D,20211109,000000,76.0289,76.3281,75.6537,76.2047,3948251.2912387,0
+CL.US,D,20211110,000000,76.098,76.6747,75.7564,76.6254,3342585.2633527,0
+CL.US,D,20211111,000000,76.5364,76.576,76.0003,76.1474,2855997.4030894,0
+CL.US,D,20211112,000000,76.0783,76.6056,75.8245,76.186,3131179.2595351,0
+CL.US,D,20211115,000000,76.4002,76.4989,76.0339,76.4495,3342893.1342073,0
+CL.US,D,20211116,000000,76.645,76.9127,76.0003,76.0388,3216480.7536598,0
+CL.US,D,20211117,000000,75.9321,75.9421,75.3456,75.7465,3220724.1052416,0
+CL.US,D,20211118,000000,75.6586,75.7168,74.3642,74.5843,3499620.6666044,0
+CL.US,D,20211119,000000,74.6633,75.8245,74.6633,75.3752,4074478.3416336,0
+CL.US,D,20211122,000000,75.5806,76.4594,75.473,75.7268,3688126.7501434,0
+CL.US,D,20211123,000000,75.8531,76.3281,75.4147,76.0882,3013102.6849231,0
+CL.US,D,20211124,000000,76.2244,76.3133,75.5411,75.9223,2407292.8489405,0
+CL.US,D,20211126,000000,75.9421,76.7419,75.1412,75.239,2498976.5869002,0
+CL.US,D,20211129,000000,75.2588,76.2294,75.1215,75.8729,4017966.8233482,0
+CL.US,D,20211130,000000,75.317,75.5698,73.2375,73.2473,8913136.7046934,0
+CL.US,D,20211201,000000,73.7153,74.7216,73.5396,73.6087,3806749.1878825,0
+CL.US,D,20211202,000000,73.9306,74.4678,73.589,73.6957,4778249.8479041,0
+CL.US,D,20211203,000000,74.2229,74.9655,73.6522,74.9556,5332274.5908597,0
+CL.US,D,20211206,000000,75.4631,77.2158,75.3318,76.7221,6682964.7940694,0
+CL.US,D,20211207,000000,76.4002,76.9571,75.8295,75.9717,4048190.829221,0
+CL.US,D,20211208,000000,75.5609,76.1228,74.9556,75.9223,4415568.8665622,0
+CL.US,D,20211209,000000,75.8344,76.4495,75.4829,76.1572,2999370.0244341,0
+CL.US,D,20211210,000000,76.645,77.7184,76.3429,77.592,4398510.3906567,0
+CL.US,D,20211213,000000,77.4064,79.3299,77.4064,79.2222,6094983.1111288,0
+CL.US,D,20211214,000000,79.2805,80.3943,79.1541,80.189,7868619.0027396,0
+CL.US,D,20211215,000000,79.9934,81.2524,79.8867,80.8041,6272723.8420868,0
+CL.US,D,20211216,000000,80.7547,82.0739,80.5404,81.9653,5364385.3184501,0
+CL.US,D,20211217,000000,81.6039,82.2784,80.2965,80.5306,10549111.7895,0
+CL.US,D,20211220,000000,80.1494,80.892,79.8867,80.5691,5287311.2678219,0
+CL.US,D,20211221,000000,80.3647,80.7843,79.8374,80.1494,4742857.8651526,0
+CL.US,D,20211222,000000,80.2373,80.5988,79.9549,80.5108,3454650.2544351,0
+CL.US,D,20211223,000000,80.5208,81.049,80.2669,80.8337,4031731.8912957,0
+CL.US,D,20211227,000000,81.0392,82.0641,80.9305,81.9268,3266816.6256574,0
+CL.US,D,20211228,000000,81.917,82.6694,81.8488,82.464,2254322.5562496,0
+CL.US,D,20211229,000000,82.5903,83.0791,82.2586,82.9034,2692600.0106643,0
+CL.US,D,20211230,000000,83.089,83.167,82.4936,82.5903,2839126.2828027,0
+CL.US,D,20211231,000000,82.5903,83.3823,82.5903,83.323,3011386.102362,0
+CL.US,D,20220103,000000,82.5519,82.7958,81.517,82.5903,5455998.1650946,0
+CL.US,D,20220104,000000,82.4344,83.2737,82.1905,82.8639,4511719.7701131,0
+CL.US,D,20220105,000000,82.7078,83.5867,82.7078,83.2066,4553510.2004288,0
+CL.US,D,20220106,000000,82.9715,83.5867,82.1707,82.6595,4255354.49419,0
+CL.US,D,20220107,000000,82.776,82.9221,82.1223,82.4442,2886448.2611708,0
+CL.US,D,20220110,000000,82.2981,82.5123,81.3215,81.7323,4238277.7890893,0
+CL.US,D,20220111,000000,81.448,81.5852,80.4773,81.2051,3648668.644098,0
+CL.US,D,20220112,000000,81.0579,81.3462,80.5988,80.9108,5236431.5581633,0
+CL.US,D,20220113,000000,80.8535,80.8821,80.0329,80.5888,6860782.492741,0
+CL.US,D,20220114,000000,80.658,81.6435,80.101,81.4776,4539289.4025978,0
+CL.US,D,20220118,000000,80.8239,81.2051,80.0428,81.1557,6909491.9154211,0
+CL.US,D,20220119,000000,81.6533,83.0307,81.5269,82.0739,5750511.0704647,0
+CL.US,D,20220120,000000,81.917,82.6496,81.2672,81.3215,6531368.7801605,0
+CL.US,D,20220121,000000,82.0779,83.1473,81.5723,82.1361,5797139.3266769,0
+CL.US,D,20220124,000000,82.6368,83.1966,80.7321,82.1361,7476863.4675643,0
+CL.US,D,20220125,000000,81.6651,81.7925,79.9915,80.2413,7786061.0025135,0
+CL.US,D,20220126,000000,78.4649,80.2225,78.1311,79.8977,7594271.6383472,0
+CL.US,D,20220127,000000,80.4575,82.0779,80.104,81.1843,6360448.8064586,0
+CL.US,D,20220128,000000,80.4575,81.6454,79.0534,81.5279,6099120.1257378,0
+CL.US,D,20220131,000000,80.7321,81.3808,80.0556,80.9384,6491137.9587793,0
+CL.US,D,20220201,000000,81.2337,81.4292,80.026,80.418,5271594.66324,0
+CL.US,D,20220202,000000,80.5562,81.5032,80.3203,81.282,6941964.1887191,0
+CL.US,D,20220203,000000,81.2623,81.7431,80.8703,81.2139,4372229.9673757,0
+CL.US,D,20220204,000000,80.7034,80.8801,79.3289,79.633,5269649.2030041,0
+CL.US,D,20220207,000000,79.9767,80.2314,78.8964,79.633,3568186.7466744,0
+CL.US,D,20220208,000000,79.8098,80.0359,79.3585,79.4365,4089015.1121838,0
+CL.US,D,20220209,000000,79.6133,79.8681,78.8382,79.3871,3827334.000353,0
+CL.US,D,20220210,000000,78.9063,79.2302,77.9692,78.2585,3797871.5697522,0
+CL.US,D,20220211,000000,78.5923,78.7592,77.9346,78.0719,5764024.9806097,0
+CL.US,D,20220214,000000,78.1015,78.4748,76.5799,77.8073,5729209.2429776,0
+CL.US,D,20220215,000000,78.2003,78.4748,76.7665,77.1398,4504528.3525517,0
+CL.US,D,20220216,000000,77.1981,77.5713,75.9617,76.9038,3897185.2386945,0
+CL.US,D,20220217,000000,76.7171,77.8952,76.4476,77.6997,3912436.9987952,0
+CL.US,D,20220218,000000,77.8566,78.1904,77.4932,78.0917,3414360.6945356,0
+CL.US,D,20220222,000000,77.905,78.3376,77.1102,77.4044,4841040.3112509,0
+CL.US,D,20220223,000000,77.7678,78.062,77.1003,77.1981,3772747.6876421,0
+CL.US,D,20220224,000000,76.7073,76.9828,74.0768,74.1943,8038281.161963,0
+CL.US,D,20220225,000000,74.6367,76.9137,74.5774,76.7073,5347901.0621979,0
+CL.US,D,20220228,000000,75.716,75.9133,74.7443,75.5391,4890806.0145276,0
+CL.US,D,20220301,000000,75.5885,75.7652,74.3414,74.6465,4040596.343896,0
+CL.US,D,20220302,000000,74.5774,75.6191,74.3848,75.2942,4026647.9712621,0
+CL.US,D,20220303,000000,75.4118,76.492,75.4118,75.9815,3956961.8084118,0
+CL.US,D,20220304,000000,75.2942,76.0892,74.9901,75.9421,3739780.1878708,0
+CL.US,D,20220307,000000,75.5007,75.8245,74.4698,75.2746,4378912.9929338,0
+CL.US,D,20220308,000000,75.3624,75.6478,73.4093,73.4972,5361989.191996,0
+CL.US,D,20220309,000000,74.7838,75.235,74.0521,74.1557,7144331.5498476,0
+CL.US,D,20220310,000000,73.7727,73.9938,71.9953,72.486,6503378.8634498,0
+CL.US,D,20220311,000000,72.8495,73.8023,72.3488,72.4179,4358789.9867452,0
+CL.US,D,20220314,000000,72.9481,73.8902,72.4327,72.6046,4156966.4632777,0
+CL.US,D,20220315,000000,73.429,74.3512,73.1545,74.1064,4400026.4520692,0
+CL.US,D,20220316,000000,74.1459,74.5083,73.0756,73.7727,4604338.2607005,0
+CL.US,D,20220317,000000,73.7825,74.0472,73.2424,73.7529,4266236.3110746,0
+CL.US,D,20220318,000000,74.0076,74.0175,70.8766,70.8766,15021653.980629,0
+CL.US,D,20220321,000000,72.251,72.8395,71.5243,72.7911,10281187.178265,0
+CL.US,D,20220322,000000,73.0163,73.3214,72.1236,73.1348,5051241.1627099,0
+CL.US,D,20220323,000000,73.3303,73.5366,72.1908,72.2806,3948490.2962443,0
+CL.US,D,20220324,000000,72.3103,72.6529,71.8234,72.3004,3605625.4629693,0
+CL.US,D,20220325,000000,72.5552,73.6838,72.4277,73.4093,4483242.7287937,0
+CL.US,D,20220328,000000,73.4686,74.0373,73.4686,74.0076,3714283.6199893,0
+CL.US,D,20220329,000000,74.7443,75.3822,74.3612,74.8036,4738351.2029715,0
+CL.US,D,20220330,000000,74.1657,74.9803,74.0076,74.9605,4269648.2088022,0
+CL.US,D,20220331,000000,74.8036,74.9803,73.9978,74.4402,7855369.4159271,0
+CL.US,D,20220401,000000,74.4796,75.0385,73.7331,75.0187,6585406.1915449,0
+CL.US,D,20220404,000000,74.4302,75.2252,73.507,75.1856,4881337.9730149,0
+CL.US,D,20220405,000000,74.8816,76.3834,74.8816,76.0299,4480651.1448562,0
+CL.US,D,20220406,000000,75.7652,77.434,75.314,77.3649,10178086.900357,0
+CL.US,D,20220407,000000,77.4242,79.1423,77.1694,78.9458,8716934.862522,0
+CL.US,D,20220408,000000,78.9557,79.083,78.3572,78.7789,6548014.0609715,0
+CL.US,D,20220411,000000,78.8964,79.3536,78.4945,78.9655,9673084.5146017,0
+CL.US,D,20220412,000000,78.7196,79.7308,78.6219,79.5155,6609516.3278476,0
+CL.US,D,20220413,000000,79.5155,79.8691,79.3536,79.5057,4564997.6316919,0
+CL.US,D,20220414,000000,79.8691,79.9767,79.3871,79.4563,7806756.2028891,0
+CL.US,D,20220418,000000,79.3783,79.6922,78.2585,78.5429,5328630.777258,0
+CL.US,D,20220419,000000,78.3859,79.3921,78.3376,79.1324,4731349.166495,0
+CL.US,D,20220420,000000,79.2312,80.7715,79.2114,80.505,8901794.09426,0
+CL.US,D,20220421,000000,80.574,81.4824,80.4654,81.0678,4720588.8775794,0
+CL.US,D,20220422,000000,81.9564,82.3416,79.9915,80.0804,6214982.8658491,0
+CL.US,D,20220425,000000,80.4556,81.127,79.0534,80.7815,5851902.8676758,0
+CL.US,D,20220426,000000,80.8999,81.3344,79.4287,79.5076,4776496.8069523,0
+CL.US,D,20220427,000000,79.2706,80.6728,79.1916,79.6754,4471709.7245423,0
+CL.US,D,20220428,000000,79.8533,80.505,79.2509,80.1988,5468960.1357141,0
+CL.US,D,20220429,000000,76.7625,76.97,75.2222,76.0812,15133678.462388,0
+CL.US,D,20220502,000000,76.101,76.3973,73.2769,74.2347,7223835.1471213,0
+CL.US,D,20220503,000000,73.9286,74.5112,73.0005,73.5534,6150495.0618697,0
+CL.US,D,20220504,000000,73.5337,76.575,73.3658,76.0319,8918160.8734756,0
+CL.US,D,20220505,000000,75.5283,75.9035,74.6099,75.1333,5120705.5370171,0
+CL.US,D,20220506,000000,75.1136,76.0911,74.8174,75.8739,5448150.496501,0
+CL.US,D,20220509,000000,75.3901,77.4538,75.1037,76.6935,5738911.2258304,0
+CL.US,D,20220510,000000,76.6836,77.0093,75.4197,75.706,6107521.7593231,0
+CL.US,D,20220511,000000,75.8443,77.0786,75.5333,75.785,5626327.7154141,0
+CL.US,D,20220512,000000,76.4466,76.8959,75.7554,76.575,5311504.4482366,0
+CL.US,D,20220513,000000,76.8712,77.4488,76.0121,77.4143,5133101.3898479,0
+CL.US,D,20220516,000000,77.2168,78.2437,76.6342,77.7401,4031977.9854328,0
+CL.US,D,20220517,000000,77.5229,77.8982,76.4762,77.7796,4068226.7403652,0
+CL.US,D,20220518,000000,77.2958,77.4834,74.5606,74.7581,4648899.5287078,0
+CL.US,D,20220519,000000,73.7311,74.4125,72.9906,74.1755,5546885.8948578,0
+CL.US,D,20220520,000000,74.4322,74.6771,72.9412,74.1853,7025545.0493505,0
+CL.US,D,20220523,000000,74.6297,75.8146,74.4224,75.5579,3802474.4415754,0
+CL.US,D,20220524,000000,75.6764,77.3155,75.3999,77.1378,3584770.2507679,0
+CL.US,D,20220525,000000,76.3379,76.9502,75.9035,76.5157,3781425.7973568,0
+CL.US,D,20220526,000000,77.4044,77.7203,76.6046,77.1773,4191801.4428383,0
+CL.US,D,20220527,000000,77.4044,78.0759,77.1575,77.8685,2777255.3810876,0
+CL.US,D,20220531,000000,77.5328,78.3128,76.8515,77.8191,5991841.3111652,0
+CL.US,D,20220601,000000,78.0166,78.066,76.9403,77.2168,4013847.0252016,0
+CL.US,D,20220602,000000,77.5229,78.303,76.2886,78.2734,3634617.9854236,0
+CL.US,D,20220603,000000,78.0265,78.5597,77.7697,77.9376,3190215.521375,0
+CL.US,D,20220606,000000,78.2042,78.6782,77.6019,77.7895,2750083.7527011,0
+CL.US,D,20220607,000000,77.0094,77.7697,76.6244,77.7203,6693538.7400994,0
+CL.US,D,20220608,000000,77.592,77.6118,76.8021,76.8909,3171153.8594483,0
+CL.US,D,20220609,000000,77.1082,77.9178,75.7554,75.8837,6407831.5488112,0
+CL.US,D,20220610,000000,75.2222,76.2787,74.2051,75.6666,4349294.6014395,0
+CL.US,D,20220613,000000,74.4816,75.864,74.4816,75.232,4547745.7237693,0
+CL.US,D,20220614,000000,74.9062,75.0839,72.7339,73.3362,4010820.9787752,0
+CL.US,D,20220615,000000,73.4448,74.5191,72.1414,73.2276,6100134.8842784,0
+CL.US,D,20220616,000000,72.5068,73.8398,71.776,72.9906,5410959.8998093,0
+CL.US,D,20220617,000000,72.7339,73.4942,72.092,73.1091,11156737.455885,0
+CL.US,D,20220621,000000,73.9582,75.6172,73.4646,75.4987,4513472.8110649,0
+CL.US,D,20220622,000000,75.5678,77.1625,75.3999,76.9304,4713054.1435058,0
+CL.US,D,20220623,000000,77.1674,78.1844,77.1378,77.8882,3982487.7455523,0
+CL.US,D,20220624,000000,78.382,79.5076,78.1746,79.3694,5259509.7194631,0
+CL.US,D,20220627,000000,78.5597,79.3299,78.3622,78.8757,4622748.7352603,0
+CL.US,D,20220628,000000,78.9941,79.3595,77.7747,77.8882,3234503.3514521,0
+CL.US,D,20220629,000000,78.224,78.9843,77.987,78.6683,2184350.8026723,0
+CL.US,D,20220630,000000,78.4116,79.557,78.0166,79.1324,3611016.2411245,0
+CL.US,D,20220701,000000,79.5373,80.9888,79.3398,80.9394,4307009.9573835,0
+CL.US,D,20220705,000000,80.3075,80.8209,79.083,79.9816,3107705.1196033,0
+CL.US,D,20220706,000000,80.3765,80.9394,79.9322,80.0013,4859141.9022229,0
+CL.US,D,20220707,000000,79.6754,79.7348,77.3303,78.461,5213592.4018691,0
+CL.US,D,20220708,000000,78.2931,78.5795,77.2465,77.3649,3715164.697764,0
+CL.US,D,20220711,000000,77.513,77.9968,77.1082,77.7105,5529150.9132587,0
+CL.US,D,20220712,000000,77.6217,78.3372,76.97,77.3254,3113730.881396,0
+CL.US,D,20220713,000000,76.9304,78.1943,76.9304,77.4439,3385871.5004193,0
+CL.US,D,20220714,000000,76.3873,77.4784,76.1208,77.355,5826492.3821057,0
+CL.US,D,20220715,000000,77.7599,77.9968,76.9848,77.1674,4892076.994536,0
+CL.US,D,20220718,000000,77.0292,77.1871,76.0023,76.1504,3571558.1350791,0
+CL.US,D,20220719,000000,76.5157,76.9403,76.2985,76.5552,3759867.7484017,0
+CL.US,D,20220720,000000,76.6248,76.6744,74.6975,75.1147,5441657.701874,0
+CL.US,D,20220721,000000,74.9856,75.7654,74.7869,75.6611,4081109.3994414,0
+CL.US,D,20220722,000000,75.6611,77.0122,75.5618,76.9625,2554479.1736126,0
+CL.US,D,20220725,000000,76.9923,77.6381,76.7837,77.34,2443817.2803777,0
+CL.US,D,20220726,000000,76.8135,78.0951,76.6446,78.0156,2589368.7183648,0
+CL.US,D,20220727,000000,77.6679,78.4924,77.2407,78.2441,2437356.9619154,0
+CL.US,D,20220728,000000,78.5123,79.1779,77.9957,78.6713,5111584.5502274,0
+CL.US,D,20220729,000000,78.0851,78.6415,76.7837,78.2242,5787724.6210566,0
+CL.US,D,20220801,000000,78.4428,81.1648,78.2441,80.5688,6944687.3314632,0
+CL.US,D,20220802,000000,80.986,81.0257,79.5852,79.7343,20563497.656574,0
+CL.US,D,20220803,000000,79.476,81.2244,78.9494,80.8966,3611011.0093025,0
+CL.US,D,20220804,000000,80.6184,80.986,79.9329,80.3601,2806276.5782074,0
+CL.US,D,20220805,000000,80.1714,80.1714,79.168,79.9031,2424061.872129,0
+CL.US,D,20220808,000000,80.2111,80.4893,79.9131,80.2807,5072958.5296055,0
+CL.US,D,20220809,000000,80.3005,80.3005,79.4859,79.5356,3275617.003279,0
+CL.US,D,20220810,000000,79.9727,80.2508,79.3766,79.8137,3503213.8817802,0
+CL.US,D,20220811,000000,79.774,80.0919,78.8302,78.9792,4965344.6021393,0
+CL.US,D,20220812,000000,79.1581,79.9727,79.0686,79.7641,3299152.1709271,0
+CL.US,D,20220815,000000,79.9727,80.8072,79.8038,80.7078,4285628.1038411,0
+CL.US,D,20220816,000000,80.9065,81.8404,80.9065,81.6417,2925009.3398484,0
+CL.US,D,20220817,000000,81.5125,81.7212,81.1847,81.6317,2142507.5441343,0
+CL.US,D,20220818,000000,81.3834,82.4315,81.2046,82.3073,2651702.0341599,0
+CL.US,D,20220819,000000,82.4464,83.261,82.0391,82.7245,4693736.4266416,0
+CL.US,D,20220822,000000,82.4464,82.5258,81.3635,81.4231,4171431.0534794,0
+CL.US,D,20220823,000000,80.8767,80.9264,80.1217,80.4297,2584611.5564681,0
+CL.US,D,20220824,000000,80.6582,80.6582,79.9329,80.4694,2406681.0184538,0
+CL.US,D,20220825,000000,80.2409,80.5191,79.9329,80.3899,2677571.4926329,0
+CL.US,D,20220826,000000,80.3403,80.6681,78.5521,78.6911,3430065.7231121,0
+CL.US,D,20220829,000000,78.4527,79.3369,77.9262,79.0686,2288565.2987601,0
+CL.US,D,20220830,000000,79.2276,79.4462,78.2848,78.4825,3115941.0422844,0
+CL.US,D,20220831,000000,78.7309,79.0488,77.6281,77.6977,4080789.3026401,0
+CL.US,D,20220901,000000,77.6182,79.2773,77.2606,79.2773,5963139.6813774,0
+CL.US,D,20220902,000000,79.615,79.8932,77.3996,77.6579,3132201.5571549,0
+CL.US,D,20220906,000000,77.1712,78.5968,77.0519,77.2606,4164256.0534796,0
+CL.US,D,20220907,000000,77.5785,78.1447,77.3996,78.0355,4292601.7850979,0
+CL.US,D,20220908,000000,77.4493,77.7871,76.3466,77.3301,5813266.9365722,0
+CL.US,D,20220909,000000,77.1115,78.3037,76.7042,77.5189,6447686.7176999,0
+CL.US,D,20220912,000000,77.6281,78.105,77.1215,77.3897,6432727.7285028,0
+CL.US,D,20220913,000000,77.0519,77.3202,74.8365,74.9359,4014842.3154084,0
+CL.US,D,20220914,000000,75.3035,76.8632,74.9707,75.5618,8130846.2925705,0
+CL.US,D,20220915,000000,75.7207,75.7704,74.0418,74.7372,5015288.7624915,0
+CL.US,D,20220916,000000,74.8465,75.2935,74.5981,75.1942,5339477.3672808,0
+CL.US,D,20220919,000000,74.9856,75.5767,74.9458,75.5121,3670221.8713941,0
+CL.US,D,20220920,000000,75.2041,75.378,74.31,74.6677,2756700.8311549,0
+CL.US,D,20220921,000000,75.0849,75.8201,74.3994,74.4094,2903760.1465269,0
+CL.US,D,20220922,000000,74.3597,75.2339,74.2206,74.8664,3474886.3214554,0
+CL.US,D,20220923,000000,74.7173,75.4326,74.3001,75.0352,4501415.624879,0
+CL.US,D,20220926,000000,75.0352,75.2786,74.2902,74.5087,3822239.6674057,0
+CL.US,D,20220927,000000,74.8664,75.1445,72.0549,72.1046,5295338.2328824,0
+CL.US,D,20220928,000000,72.6708,72.9291,71.7271,72.4324,6493437.4086358,0
+CL.US,D,20220929,000000,72.4423,72.7205,70.7733,71.2999,4647637.4542803,0
+CL.US,D,20220930,000000,71.5284,71.8165,69.7004,69.7898,7560097.5902851,0
+CL.US,D,20221003,000000,70.366,70.9024,69.6259,70.6442,3865592.6521127,0
+CL.US,D,20221004,000000,70.8131,71.9456,70.7485,71.3694,4093695.8472525,0
+CL.US,D,20221005,000000,71.6277,71.6277,70.1475,70.6442,3490651.5922182,0
+CL.US,D,20221006,000000,70.5051,70.5945,69.0348,69.1043,3405331.7023496,0
+CL.US,D,20221007,000000,69.0845,69.1938,68.2907,68.5381,4344940.6318978,0
+CL.US,D,20221010,000000,68.5679,68.9454,67.3956,68.0314,4788092.5082888,0
+CL.US,D,20221011,000000,68.24,69.1739,68.2102,68.5977,4000632.2319351,0
+CL.US,D,20221012,000000,68.7765,69.3477,68.6126,68.6573,2837952.0692279,0
+CL.US,D,20221013,000000,69.1242,70.8031,68.2698,70.5448,4489358.645362,0
+CL.US,D,20221014,000000,70.8528,71.6674,70.4256,70.8628,4997558.6207972,0
+CL.US,D,20221017,000000,71.0714,72.2337,70.8031,71.6674,4145102.5882725,0
+CL.US,D,20221018,000000,72.4622,74.4094,71.9555,72.4423,10485871.941357,0
+CL.US,D,20221019,000000,72.3927,72.8198,71.1012,71.28,5336755.5378757,0
+CL.US,D,20221020,000000,71.26,71.78,70.19,70.25,3436064,0
+CL.US,D,20221021,000000,70.48,71.77,70.25,71.47,5947147,0
+CL.US,D,20221024,000000,72.04,72.59,71.22,72.02,3500950,0
+CL.US,D,20221025,000000,72,72.95,71.79,72.76,3983268,0
+CL.US,D,20221026,000000,73.01,73.66,72.51,73.43,3624763,0
+CL.US,D,20221027,000000,73.69,74.24,73.06,73.23,5128944,0
+CL.US,D,20221028,000000,71.635,74.68,71.29,74.64,5613051,0
+CL.US,D,20221031,000000,74.61,75.095,73.57,73.84,6690675,0
+CL.US,D,20221101,000000,73.75,74.55,73.54,73.74,3716026,0
+CL.US,D,20221102,000000,73.62,74.4,72.76,72.77,3993069,0
+CL.US,D,20221103,000000,72.21,72.76,72.07,72.39,3001668,0
+CL.US,D,20221104,000000,73,73.68,72.31,73.19,3947616,0
+CL.US,D,20221107,000000,73.49,74.01,73.11,73.5,3052541,0
+CL.US,D,20221108,000000,73.87,74.75,73.345,73.81,3291480,0
+CL.US,D,20221109,000000,73.77,73.88,73.42,73.46,3368709,0
+CL.US,D,20221110,000000,74.78,75.105,73.785,74.97,3828192,0
+CL.US,D,20221111,000000,74.87,75.38,73.64,74.57,3159997,0
+CL.US,D,20221114,000000,74.9,76.11,74.55,74.57,3243291,0
+CL.US,D,20221115,000000,75.48,75.915,74.58,75.32,3495890,0
+CL.US,D,20221116,000000,75.69,76.57,75.65,76.01,2799053,0
+CL.US,D,20221117,000000,75.85,76.25,75.035,75.29,4618777,0
+CL.US,D,20221118,000000,76.07,76.68,75.715,76.46,4060920,0
+CL.US,D,20221121,000000,76.7,77.29,76.34,76.92,4228246,0
+CL.US,D,20221122,000000,77.22,77.39,76.09,76.37,4288818,0
+CL.US,D,20221123,000000,76.54,77.005,76.48,76.93,3861438,0
+CL.US,D,20221125,000000,77.13,77.23,76.66,76.77,1388825,0
+CL.US,D,20221128,000000,76.54,76.97,76.25,76.38,2511818,0
+CL.US,D,20221129,000000,75.96,76.375,75.64,75.97,2499864,0
+CL.US,D,20221130,000000,75.86,77.48,75.7,77.48,5816162,0
+CL.US,D,20221201,000000,77.77,78.45,77.68,77.75,3507146,0
+CL.US,D,20221202,000000,77.47,78.25,77.27,78.17,2797099,0
+CL.US,D,20221205,000000,77.48,77.73,76.96,77.12,3160043,0
+CL.US,D,20221206,000000,77.22,77.67,76.69,77.21,3020156,0
+CL.US,D,20221207,000000,77.26,77.68,77,77.55,4032594,0
+CL.US,D,20221208,000000,77.38,78.17,77.06,78.14,2672317,0
+CL.US,D,20221209,000000,77.97,78.36,77.7,77.78,2516712,0
+CL.US,D,20221212,000000,77.99,78.71,77.62,78.61,4774784,0
+CL.US,D,20221213,000000,79.25,79.45,78.02,78.75,3760488,0
+CL.US,D,20221214,000000,78.94,79.84,78.57,79.34,3691990,0
+CL.US,D,20221215,000000,78.51,78.865,77.22,77.88,4022703,0
+CL.US,D,20221216,000000,77.47,78.12,77.25,77.76,9426207,0
+CL.US,D,20221219,000000,77.6,78.92,77.42,77.98,3440299,0
+CL.US,D,20221220,000000,77.9,78.07,77.13,77.69,2831943,0
+CL.US,D,20221221,000000,78.02,78.99,78,78.99,3025190,0
+CL.US,D,20221222,000000,78.99,79.31,78.225,79.28,2549373,0
+CL.US,D,20221223,000000,79.21,79.58,78.94,79.45,1488458,0
+CL.US,D,20221227,000000,79.56,80.23,79.2616,79.94,3078573,0
+CL.US,D,20221228,000000,80.17,80.44,78.81,78.82,1918713,0
+CL.US,D,20221229,000000,79.29,79.6602,78.96,79.37,1954242,0
+CL.US,D,20221230,000000,79.33,79.45,78.205,78.79,2238644,0
+CL.US,D,20230103,000000,78.79,79.17,77.72,79.13,2920223,0
+CL.US,D,20230104,000000,79.2,80.13,79.185,79.64,3976759,0
+CL.US,D,20230105,000000,79.52,79.81,78.445,78.54,2295623,0
+CL.US,D,20230106,000000,79.4,80.46,79.17,79.98,2274474,0
+CL.US,D,20230109,000000,79.96,80.4,78.555,78.73,2825954,0
+CL.US,D,20230110,000000,78.97,78.97,78.02,78.31,3397235,0
+CL.US,D,20230111,000000,78.44,78.715,76.695,77.13,9122172,0
+CL.US,D,20230112,000000,77.36,77.6,76.35,76.84,6059144,0
+CL.US,D,20230113,000000,76.69,78,76.57,77.85,3800089,0
+CL.US,D,20230117,000000,78.16,78.965,78.08,78.23,5615136,0
+CL.US,D,20230118,000000,77.99,78.33,76.31,76.32,3996413,0
+CL.US,D,20230119,000000,75.77,76.525,75.185,75.2,4436432,0
+CL.US,D,20230120,000000,74.75,75.54,74.03,75.44,11899842,0
+CL.US,D,20230123,000000,75.54,75.67,74.94,75.5,2463468,0
+CL.US,D,20230124,000000,75.8,75.99,74.5,75.94,4219145,0
+CL.US,D,20230125,000000,75.48,75.99,74.625,75.77,3142735,0
+CL.US,D,20230126,000000,75.62,75.81,75.12,75.53,3743955,0
+CL.US,D,20230127,000000,72.85,73.04,70.94,71.59,13482949,0
+CL.US,D,20230130,000000,72.2,73.73,72.05,72.88,9191719,0
+CL.US,D,20230131,000000,73.38,74.54,73.26,74.53,5890145,0
+CL.US,D,20230201,000000,74.43,75.3,74.11,74.99,3722158,0
+CL.US,D,20230202,000000,74.18,74.2,73.31,73.73,5024819,0
+CL.US,D,20230203,000000,73.96,74.395,73.22,74.29,3861209,0
+CL.US,D,20230206,000000,74.2,74.41,73.28,73.85,4186872,0
+CL.US,D,20230207,000000,73.43,73.55,72.71,73.45,3755108,0
+CL.US,D,20230208,000000,73.12,73.68,72.805,73.36,3230125,0
+CL.US,D,20230209,000000,73.51,73.75,72.81,72.83,3740363,0
+CL.US,D,20230210,000000,72.93,73.73,72.73,73.55,3524324,0
+CL.US,D,20230213,000000,73.87,74.04,73.46,73.77,3664280,0
+CL.US,D,20230214,000000,73.91,73.91,72.9,73.18,2382506,0
+CL.US,D,20230215,000000,72.87,72.9899,72.29,72.7,4400229,0
+CL.US,D,20230216,000000,72.32,72.975,71.74,72.77,4701819,0
+CL.US,D,20230217,000000,72.96,74.96,72.96,74.52,5019122,0
+CL.US,D,20230221,000000,73.9,74.73,73.9,74.26,4098299,0
+CL.US,D,20230222,000000,74.5,75.04,74.19,74.41,3645614,0
+CL.US,D,20230223,000000,74.41,74.77,72.92,73.66,3008641,0
+CL.US,D,20230224,000000,73.28,73.36,72.745,73.13,3115005,0
+CL.US,D,20230227,000000,73.42,74.135,73.215,73.6,3434594,0
+CL.US,D,20230228,000000,73.29,73.645,72.87,73.3,3614342,0
+CL.US,D,20230301,000000,73.35,73.35,71.815,72.55,2880849,0
+CL.US,D,20230302,000000,72.59,73.95,72.54,73.77,2916133,0
+CL.US,D,20230303,000000,74,74.09,73.245,73.95,2532609,0
+CL.US,D,20230306,000000,73.7,74.035,73.225,73.29,3001579,0
+CL.US,D,20230307,000000,73.25,73.37,71.05,71.5,6423223,0
+CL.US,D,20230308,000000,71.43,72.04,71.235,71.96,2942861,0
+CL.US,D,20230309,000000,72.33,72.53,70.92,71.34,4893419,0
+CL.US,D,20230310,000000,71.73,71.78,71.185,71.31,3694585,0
+CL.US,D,20230313,000000,71.35,73.13,71.35,71.5,5949938,0
+CL.US,D,20230314,000000,71.7,72.32,71.38,72.24,5098034,0
+CL.US,D,20230315,000000,71.55,73.06,71.55,72.93,5993524,0
+CL.US,D,20230316,000000,73.31,73.45,72.62,72.95,4256398,0
+CL.US,D,20230317,000000,73.05,73.05,71.83,72.2,9106081,0
+CL.US,D,20230320,000000,72.44,73.3,72.39,73.08,4557722,0
+CL.US,D,20230321,000000,73.02,73.26,71.97,72.38,4561210,0
+CL.US,D,20230322,000000,72.7,73.28,72.12,72.13,3180846,0
+CL.US,D,20230323,000000,72.1,72.705,71.775,71.83,3494461,0
+CL.US,D,20230324,000000,72.25,73.535,72.1,73.42,5013495,0
+CL.US,D,20230327,000000,73.82,74.475,73.7,74.15,4203919,0
+CL.US,D,20230328,000000,74.45,74.792,74.235,74.5,4241974,0
+CL.US,D,20230329,000000,75,75.15,74.39,74.47,2873409,0
+CL.US,D,20230330,000000,74.53,75.395,74.47,75.25,4181628,0
+CL.US,D,20230331,000000,75.61,75.86,75.06,75.15,5153558,0
+CL.US,D,20230403,000000,75.24,75.7489,74.87,75.36,3188684,0
+CL.US,D,20230404,000000,75.55,75.9,74.7,74.73,3002600,0
+CL.US,D,20230405,000000,75.33,76.09,75.32,75.36,4949537,0
+CL.US,D,20230406,000000,75.59,76.07,75.01,75.68,3261911,0
+CL.US,D,20230410,000000,75.17,75.33,74.62,75.14,2735236,0
+CL.US,D,20230411,000000,75.58,76.205,75.3,76.02,7115650,0
+CL.US,D,20230412,000000,76.02,76.597,75.62,76.05,4438383,0
+CL.US,D,20230413,000000,76.05,76.63,75.83,76.52,3315011,0
+CL.US,D,20230414,000000,76.13,76.26,75.35,75.59,3756960,0
+CL.US,D,20230417,000000,75.77,76.13,75.42,75.7,4727557,0
+CL.US,D,20230418,000000,75.72,75.99,75.165,75.54,3499260,0
+CL.US,D,20230419,000000,75.7,75.9,75.125,75.59,3629725,0
+CL.US,D,20230420,000000,75.35,76.46,75.23,76.36,7763268,0
+CL.US,D,20230421,000000,77.18,77.5,76.73,76.8,11708634,0
+CL.US,D,20230424,000000,76.78,77.935,76.78,77.88,5350887,0
+CL.US,D,20230425,000000,78.04,78.56,77.51,77.7,6437580,0
+CL.US,D,20230426,000000,77.16,77.65,76.615,76.68,4592021,0
+CL.US,D,20230427,000000,76.99,77.975,76.78,77.93,5652593,0
+CL.US,D,20230428,000000,79.07,81.49,79.07,79.8,9633442,0
+CL.US,D,20230501,000000,79.84,81.025,79.38,80.69,6111140,0
+CL.US,D,20230502,000000,80.8,81.055,80.26,80.85,5963273,0
+CL.US,D,20230503,000000,80.8,81.83,80.62,81.26,6380025,0
+CL.US,D,20230504,000000,81.53,81.76,80.455,80.79,7441480,0
+CL.US,D,20230505,000000,80.6,81,80.34,80.59,5359466,0
+CL.US,D,20230508,000000,80.49,80.97,80.1661,80.75,6564734,0
+CL.US,D,20230509,000000,81.02,81.2,80.55,80.64,3363475,0
+CL.US,D,20230510,000000,80.55,81.33,80.345,81.1,5094412,0
+CL.US,D,20230511,000000,81.37,81.67,80.91,81.63,3243344,0
+CL.US,D,20230512,000000,81.47,82.05,81.31,81.98,3483875,0
+CL.US,D,20230515,000000,81.89,82.09,80.82,81.08,4477083,0
+CL.US,D,20230516,000000,81.15,81.29,80.395,80.77,7159505,0
+CL.US,D,20230517,000000,80.74,81.07,80.14,80.51,3083045,0
+CL.US,D,20230518,000000,80.11,80.26,79.01,79.69,4043695,0
+CL.US,D,20230519,000000,79.87,80.04,79.37,79.93,3763284,0
+CL.US,D,20230522,000000,79.58,79.66,78.22,78.41,6066167,0
+CL.US,D,20230523,000000,78.29,78.32,77.04,77.04,5299335,0
+CL.US,D,20230524,000000,77.24,77.43,76.47,76.48,7584219,0
+CL.US,D,20230525,000000,76.25,76.63,75.535,76.25,6149874,0
+CL.US,D,20230526,000000,76.2,76.72,76.14,76.21,5750021,0
+CL.US,D,20230530,000000,75.48,75.88,74.665,74.95,4341371,0
+CL.US,D,20230531,000000,75.14,75.22,74.3,74.38,19133276,0
+CL.US,D,20230601,000000,74.91,75.27,74.64,74.9,4704062,0
+CL.US,D,20230602,000000,74.75,76.12,74.6,76.05,4755175,0
+CL.US,D,20230605,000000,75.82,77.005,75.82,76.25,4681302,0
+CL.US,D,20230606,000000,76.36,76.53,75.29,75.57,5154551,0
+CL.US,D,20230607,000000,75.22,75.43,74.43,75.2,3879627,0
+CL.US,D,20230608,000000,75.27,75.76,75.07,75.73,3218853,0
+CL.US,D,20230609,000000,75.46,76.06,75.335,75.84,3186703,0
+CL.US,D,20230612,000000,76.19,76.29,75.18,75.72,3374671,0
+CL.US,D,20230613,000000,75.29,75.51,75.035,75.24,4121157,0
+CL.US,D,20230614,000000,75.23,75.82,74.985,75.42,2978982,0
+CL.US,D,20230615,000000,75.85,76.82,75.5,76.8,3947553,0
+CL.US,D,20230616,000000,77.09,78.04,77.09,77.78,7369039,0
+CL.US,D,20230620,000000,77.94,78.53,77.61,77.62,5232048,0
+CL.US,D,20230621,000000,77.63,77.94,77.22,77.62,3618085,0
+CL.US,D,20230622,000000,78.03,78.18,77.45,78,3939084,0
+CL.US,D,20230623,000000,78.33,78.33,77.04,77.11,10964601,0
+CL.US,D,20230626,000000,76.65,76.905,75.61,76.64,4236624,0
+CL.US,D,20230627,000000,76.41,76.62,75.62,75.73,7488486,0
+CL.US,D,20230628,000000,75.33,75.94,74.65,75.91,5100429,0
+CL.US,D,20230629,000000,75.45,76.74,75.14,76.56,4419072,0
+CL.US,D,20230630,000000,76.72,77.41,76.57,77.04,4781864,0
+CL.US,D,20230703,000000,76.65,77.435,76.52,77.14,2092186,0
+CL.US,D,20230705,000000,77.3,77.44,76.66,76.87,4796448,0
+CL.US,D,20230706,000000,76.48,77.09,76.28,76.91,3287749,0
+CL.US,D,20230707,000000,76.71,76.75,75.53,75.59,4420220,0
+CL.US,D,20230710,000000,75.79,76.51,75.58,75.89,3724995,0
+CL.US,D,20230711,000000,75.97,75.97,74.65,75.39,5200151,0
+CL.US,D,20230712,000000,75.46,75.73,75.01,75.16,5291475,0
+CL.US,D,20230713,000000,75.39,76.025,75.03,75.86,4346165,0
+CL.US,D,20230714,000000,75.82,76.63,75.5392,76.44,2977990,0
+CL.US,D,20230717,000000,76.29,76.38,75.42,75.58,5939048,0
+CL.US,D,20230718,000000,75.82,76.96,75.66,75.84,3916249,0
+CL.US,D,20230719,000000,76.05,76.555,75.65,76.42,5717687,0
+CL.US,D,20230720,000000,75.94,77.17,75.43,77,4345868,0
+CL.US,D,20230721,000000,77.25,77.565,76.71,77.19,11117935,0
+CL.US,D,20230724,000000,77.12,77.61,76.78,77.48,3494487,0
+CL.US,D,20230725,000000,77.83,77.92,77.17,77.84,4787387,0
+CL.US,D,20230726,000000,77.75,78.36,77.2,77.96,4116680,0
+CL.US,D,20230727,000000,77.93,78.39,77.09,77.11,5637193,0
+CL.US,D,20230728,000000,75.2,75.74,73.75,75.62,10891397,0
+CL.US,D,20230731,000000,75.66,76.505,75.42,76.26,8106148,0
+CL.US,D,20230801,000000,76.12,77.1,76.12,76.64,4721546,0
+CL.US,D,20230802,000000,76.64,77.85,76.51,77.54,4275781,0
+CL.US,D,20230803,000000,77.32,77.37,76.225,76.58,4935536,0
+CL.US,D,20230804,000000,76.45,77.16,76.205,76.26,4575043,0
+CL.US,D,20230807,000000,76.46,77.195,76.46,76.9,2469561,0
+CL.US,D,20230808,000000,77.02,77.13,76.175,76.33,3796241,0
+CL.US,D,20230809,000000,76.38,77.01,76.29,76.49,3314861,0
+CL.US,D,20230810,000000,76.66,77.185,76.12,76.28,2552396,0
+CL.US,D,20230811,000000,76.46,76.92,76.26,76.9,2742307,0
+CL.US,D,20230814,000000,77.1,77.16,75.58,75.72,4249030,0
+CL.US,D,20230815,000000,75.47,75.58,74.425,74.64,4476344,0
+CL.US,D,20230816,000000,74.77,74.97,74.205,74.42,3639922,0
+CL.US,D,20230817,000000,74.44,74.855,73.9532,74,2873139,0
+CL.US,D,20230818,000000,73.62,74.665,73.53,74.55,3681463,0
+CL.US,D,20230821,000000,74.3,74.38,73.51,73.8,3157321,0
+CL.US,D,20230822,000000,73.59,73.79,73.13,73.51,3096498,0
+CL.US,D,20230823,000000,73.86,74.165,73.13,73.51,2615319,0
+CL.US,D,20230824,000000,73.55,74.305,73.3,73.32,3692902,0
+CL.US,D,20230825,000000,73.48,74.105,73.25,73.83,2663334,0
+CL.US,D,20230828,000000,73.94,74.01,73.175,73.64,2871159,0
+CL.US,D,20230829,000000,73.51,73.67,72.45,73.47,3566519,0
+CL.US,D,20230830,000000,73.62,74.0338,73.46,73.85,2415534,0
+CL.US,D,20230831,000000,74,74.11,73.42,73.47,5205319,0
+CL.US,D,20230901,000000,73.95,73.965,73,73.27,2412842,0
+CL.US,D,20230905,000000,73,73.66,72.73,72.78,2976157,0
+CL.US,D,20230906,000000,72.72,72.84,72.28,72.32,2869243,0
+CL.US,D,20230907,000000,72.65,74.18,72.64,73.56,5704338,0
+CL.US,D,20230908,000000,73.57,73.8,73.09,73.2,3804535,0
+CL.US,D,20230911,000000,73.2,74.13,73.19,73.95,3286646,0
+CL.US,D,20230912,000000,73.99,73.99,72.485,72.52,3639404,0
+CL.US,D,20230913,000000,72.93,73.22,72.475,72.83,3111803,0
+CL.US,D,20230914,000000,72.89,73.47,72.57,73.46,3409486,0
+CL.US,D,20230915,000000,73.29,73.79,72.92,73.17,5597119,0
+CL.US,D,20230918,000000,73.4,74.11,72.85,73.85,4042675,0
+CL.US,D,20230919,000000,73.66,73.69,72.595,73.22,3015984,0
+CL.US,D,20230920,000000,73.47,73.95,73.025,73.76,4212158,0
+CL.US,D,20230921,000000,73.85,73.98,73.2,73.22,3315184,0
+CL.US,D,20230922,000000,73.32,73.68,72.34,72.45,4242754,0
+CL.US,D,20230925,000000,72.25,72.67,71.855,72.22,3296440,0
+CL.US,D,20230926,000000,71.98,72.415,71.91,72,3789390,0
+CL.US,D,20230927,000000,71.93,72.22,70.82,71.05,3572782,0
+CL.US,D,20230928,000000,71.29,71.53,70.87,71.31,3364052,0
+CL.US,D,20230929,000000,71.79,71.79,70.725,71.11,3226342,0
+CL.US,D,20231002,000000,70.91,70.98,70.25,70.76,2634379,0
+CL.US,D,20231003,000000,70.84,71.14,70.36,70.47,3174450,0
+CL.US,D,20231004,000000,70.54,70.93,69.9997,70.56,2777185,0
+CL.US,D,20231005,000000,70.12,70.27,69.162,69.27,3565431,0
+CL.US,D,20231006,000000,69.01,69.57,67.62,69.43,6481024,0
+CL.US,D,20231009,000000,69.2,69.55,68.445,69.31,3983511,0
+CL.US,D,20231010,000000,69.59,70.06,69.27,69.49,4737877,0
+CL.US,D,20231011,000000,69.61,70.04,68.55,68.87,3310221,0
+CL.US,D,20231012,000000,68.85,70.16,68.54,69.7,7153557,0
+CL.US,D,20231013,000000,69.87,71.03,69.8,70.95,3897995,0
+CL.US,D,20231016,000000,71.62,72.26,71.07,72.15,6437620,0
+CL.US,D,20231017,000000,72.06,72.29,71.2203,72.08,10084505,0
+CL.US,D,20231018,000000,72.45,73.43,72.29,73.07,6058485,0
+CL.US,D,20231019,000000,73.25,73.72,72.56,73.19,8005144,0
+CL.US,D,20231020,000000,73.18,73.61,72.91,73.27,6560071,0
+CL.US,D,20231023,000000,73,73.13,71.87,71.96,4517617,0
+CL.US,D,20231024,000000,72.11,72.915,72.09,72.84,4163325,0
+CL.US,D,20231025,000000,72.83,73.46,72.585,73.41,5355459,0
+CL.US,D,20231026,000000,73.29,73.935,72.885,73.08,6870979,0
+CL.US,D,20231027,000000,73.31,74.55,71.465,71.79,12666501,0
+CL.US,D,20231030,000000,72.77,74.2,72.363,73.88,6534096,0
+CL.US,D,20231031,000000,74.22,75.28,73.97,75.12,7591094,0
+CL.US,D,20231101,000000,75.15,75.3,74.4,74.93,4757792,0
+CL.US,D,20231102,000000,74.71,75.05,74.225,74.8,5624714,0
+CL.US,D,20231103,000000,74.88,75.345,74.57,74.82,4362485,0
+CL.US,D,20231106,000000,74.86,75.435,74.72,75.21,4288094,0
+CL.US,D,20231107,000000,75.08,75.56,74.76,75.23,3275018,0
+CL.US,D,20231108,000000,75.19,75.68,74.87,75.24,3113107,0
+CL.US,D,20231109,000000,75.45,75.56,74.8,75.14,2631881,0
+CL.US,D,20231110,000000,75.31,75.6,74.67,75.43,3667775,0
+CL.US,D,20231113,000000,75.8,76.26,75.72,75.95,2805450,0
+CL.US,D,20231114,000000,75.8,76.85,75.71,76.66,2919903,0
+CL.US,D,20231115,000000,76.55,77.05,75.37,75.47,4811136,0
+CL.US,D,20231116,000000,75.57,76.45,75.56,75.98,4432861,0
+CL.US,D,20231117,000000,76,76.16,75.495,75.58,3231685,0
+CL.US,D,20231120,000000,75.28,75.745,75.17,75.47,3150443,0
+CL.US,D,20231121,000000,75.65,76.59,75.39,76.57,3669545,0
+CL.US,D,20231122,000000,76.9,77.5,76.86,77.28,3217250,0
+CL.US,D,20231124,000000,77.48,77.48,77.02,77.31,1150389,0
+CL.US,D,20231127,000000,77.38,77.46,77.005,77.11,3706593,0
+CL.US,D,20231128,000000,77.3,77.995,77.082,77.87,3471220,0
+CL.US,D,20231129,000000,77.84,78.055,77.475,77.88,4010172,0
+CL.US,D,20231130,000000,77.88,79.02,77.47,78.77,7148474,0
+CL.US,D,20231201,000000,78.86,78.99,78.345,78.7,3488447,0
+CL.US,D,20231204,000000,78.5,79.185,78.5,78.98,4154418,0
+CL.US,D,20231205,000000,79,79.0334,77.535,77.68,4075267,0
+CL.US,D,20231206,000000,77.65,77.85,77.13,77.47,3595366,0
+CL.US,D,20231207,000000,77.62,77.98,77.17,77.62,3107413,0
+CL.US,D,20231208,000000,77.56,77.56,76.685,77.17,4317839,0
+CL.US,D,20231211,000000,77.35,77.875,77.26,77.64,3958261,0
+CL.US,D,20231212,000000,77.82,78.6,77.525,78.59,3798538,0
+CL.US,D,20231213,000000,78.42,79.435,78.04,79.39,4000106,0
+CL.US,D,20231214,000000,78.29,78.78,76.2,76.27,8434099,0
+CL.US,D,20231215,000000,75.86,77.01,75.5,76.98,10225593,0
+CL.US,D,20231218,000000,77.53,78.3,77.36,78.06,4212387,0
+CL.US,D,20231219,000000,78.01,78.56,77.83,78.13,3370676,0
+CL.US,D,20231220,000000,77.74,78.33,77.34,77.35,5326849,0
+CL.US,D,20231221,000000,77.64,77.97,76.96,77.91,5266979,0
+CL.US,D,20231222,000000,78.14,78.715,77.98,78.5,4042531,0
+CL.US,D,20231226,000000,78.47,79.35,78.295,79.04,3572689,0
+CL.US,D,20231227,000000,78.69,79.24,78.53,79.1,3268763,0
+CL.US,D,20231228,000000,79.44,79.49,78.915,79.24,2317090,0
+CL.US,D,20231229,000000,79.12,79.78,79.1,79.71,2463331,0
+CL.US,D,20240102,000000,79.63,80.73,79.39,80.72,6099623,0
+CL.US,D,20240103,000000,80.96,81.3,79.82,79.89,4959619,0
+CL.US,D,20240104,000000,79.89,80.59,79.76,80.34,4441914,0
+CL.US,D,20240105,000000,80.43,80.52,79.52,79.98,2825055,0
+CL.US,D,20240108,000000,80.12,80.44,79.765,80.4,3703284,0
+CL.US,D,20240109,000000,80.3,80.86,79.98,80.82,3714529,0
+CL.US,D,20240110,000000,80.87,81.2,80.21,80.55,4490978,0
+CL.US,D,20240111,000000,80.52,80.64,79.91,80.56,5186487,0
+CL.US,D,20240112,000000,81.09,81.245,80.645,80.91,5562256,0
+CL.US,D,20240116,000000,81,81.14,80.005,80.43,4251966,0
+CL.US,D,20240117,000000,80.1,81.195,79.78,80.96,5357766,0
+CL.US,D,20240118,000000,80.43,80.87,80.05,80.83,4027116,0
+CL.US,D,20240119,000000,80.23,80.59,80.04,80.38,5147632,0
+CL.US,D,20240122,000000,80.33,80.545,79.69,80.42,6237725,0
+CL.US,D,20240123,000000,81.11,81.82,80.81,81.41,7078358,0
+CL.US,D,20240124,000000,80.87,81.02,80.05,80.08,5880887,0
+CL.US,D,20240125,000000,80.24,81.435,80.03,81.22,7526379,0
+CL.US,D,20240126,000000,81.52,83.6201,81.08,82.83,8668830,0
+CL.US,D,20240129,000000,83.3,84,83.1,83.96,6425954,0
+CL.US,D,20240130,000000,84,84.59,83.51,84.23,5659983,0
+CL.US,D,20240131,000000,84.39,84.95,83.91,84.2,6330605,0
+CL.US,D,20240201,000000,84.01,86.14,83.72,86.12,6904787,0
+CL.US,D,20240202,000000,85.1,86.08,84.1,84.62,6440960,0
+CL.US,D,20240205,000000,84.41,85.11,83.74,84.09,6627427,0
+CL.US,D,20240206,000000,84.06,84.22,83.38,83.74,6564471,0
+CL.US,D,20240207,000000,84.09,84.29,83.595,83.86,5530393,0
+CL.US,D,20240208,000000,83.79,84.3,83.49,84.26,4819137,0
+CL.US,D,20240209,000000,84.26,84.27,83.17,83.46,4533022,0
+CL.US,D,20240212,000000,83.31,83.77,82.68,83.56,4746483,0
+CL.US,D,20240213,000000,83.8,84.25,82.765,83.47,4469872,0
+CL.US,D,20240214,000000,83.26,83.81,82.83,83.71,6611170,0
+CL.US,D,20240215,000000,84.45,84.72,83.2,83.57,5268930,0
+CL.US,D,20240216,000000,83.74,84.24,83.29,83.48,4805567,0
+CL.US,D,20240220,000000,83.95,85.125,83.7,84.61,5404575,0
+CL.US,D,20240221,000000,84.99,85.6,84.92,85.31,3369005,0
+CL.US,D,20240222,000000,84.91,86,84.45,86,4114726,0
+CL.US,D,20240223,000000,86,86.825,85.64,86.25,3161486,0
+CL.US,D,20240226,000000,86.35,86.675,86.1,86.15,2831724,0
+CL.US,D,20240227,000000,85.81,86.51,85.67,86.41,2638833,0
+CL.US,D,20240228,000000,86.45,86.86,86.08,86.81,2936857,0
+CL.US,D,20240229,000000,86.88,86.9675,85.92,86.52,7900494,0
+CL.US,D,20240301,000000,86.37,86.56,85.75,86.49,2402037,0
+CL.US,D,20240304,000000,86.13,87.25,85.95,86.83,3968294,0
+CL.US,D,20240305,000000,87.2,87.27,86.21,86.73,3719457,0
+CL.US,D,20240306,000000,86.75,87.36,86.59,87.18,3522715,0
+CL.US,D,20240307,000000,87.41,88.16,87.03,88.14,3215866,0
+CL.US,D,20240308,000000,87.87,88.5,87.535,88.07,2929407,0
+CL.US,D,20240311,000000,88.03,88.62,87.41,88.13,3423400,0
+CL.US,D,20240312,000000,88.15,89.19,88.01,88.76,4251818,0
+CL.US,D,20240313,000000,88.92,89.36,88.53,89.2,3193142,0
+CL.US,D,20240314,000000,88.86,89.05,88.09,88.35,4895507,0
+CL.US,D,20240315,000000,87.46,88.78,87.46,88.45,6630997,0
+CL.US,D,20240318,000000,88.25,88.98,88.09,88.27,3430794,0
+CL.US,D,20240319,000000,88.5,88.78,88.1,88.77,3265145,0
+CL.US,D,20240320,000000,88.38,88.82,88.24,88.35,3366718,0
+CL.US,D,20240321,000000,88.35,89.11,87.92,88.77,3416197,0
+CL.US,D,20240322,000000,88.98,89.31,88.83,89.2,3563013,0
+CL.US,D,20240325,000000,89.24,89.418,88.32,88.64,3178539,0
+CL.US,D,20240326,000000,88.73,89.17,88.59,88.9,3287687,0
+CL.US,D,20240327,000000,89.6,90.27,89.325,89.95,4078632,0
+CL.US,D,20240328,000000,90.2,90.37,89.9,90.05,3459748,0
+CL.US,D,20240401,000000,89.82,89.82,88.765,89.06,3070230,0
+CL.US,D,20240402,000000,88.77,89.25,88.665,89.06,3307312,0
+CL.US,D,20240403,000000,89,89.105,87.8,88.1,4429207,0
+CL.US,D,20240404,000000,88.52,88.63,87.28,87.4,3155393,0
+CL.US,D,20240405,000000,87.73,88.12,87.15,87.88,3479583,0
+CL.US,D,20240408,000000,87.67,88,87.515,87.72,3086913,0
+CL.US,D,20240409,000000,88.27,88.325,87.21,87.65,3176301,0
+CL.US,D,20240410,000000,87.33,87.58,86.37,86.56,4750320,0
+CL.US,D,20240411,000000,86.98,86.98,85.93,86,3908377,0
+CL.US,D,20240412,000000,85.73,86.245,85.675,85.85,5907597,0
+CL.US,D,20240415,000000,86.47,86.89,86.1,86.17,4716237,0
+CL.US,D,20240416,000000,86.56,86.73,86.12,86.17,3220548,0
+CL.US,D,20240417,000000,86.5,86.83,85.915,86.75,3886157,0
+CL.US,D,20240418,000000,87,87.31,86.395,86.71,4880777,0
+CL.US,D,20240419,000000,86.1,87.26,85.91,87.14,6004769,0
+CL.US,D,20240422,000000,87.4,88.73,87.24,88.33,3954121,0
+CL.US,D,20240423,000000,89.17,89.3,88.39,88.58,4014765,0
+CL.US,D,20240424,000000,88.23,89.18,87.37,88.87,4066501,0
+CL.US,D,20240425,000000,89,89.5,88.84,89.29,6363591,0
+CL.US,D,20240426,000000,91,92.25,89.19,91.01,7541541,0
+CL.US,D,20240429,000000,91,91.25,89.96,90.49,4595762,0
+CL.US,D,20240430,000000,90.95,92.09,90.79,91.92,5286727,0
+CL.US,D,20240501,000000,91.5,92.54,90.83,91.9,5219872,0
+CL.US,D,20240502,000000,91.84,93.245,91.36,92.91,9506061,0
+CL.US,D,20240503,000000,92.93,93.05,91.31,92.88,5432695,0
+CL.US,D,20240506,000000,93.22,93.3,92.45,93.18,3182027,0
+CL.US,D,20240507,000000,93.58,94.21,93.15,94.08,4008412,0
+CL.US,D,20240508,000000,94.27,94.4,93.44,93.47,7252087,0
+CL.US,D,20240509,000000,93.75,94.32,93.51,94.08,4639621,0
+CL.US,D,20240510,000000,94.32,95.255,94.0625,95.1,3007710,0
+CL.US,D,20240513,000000,95.03,95.5868,94.25,94.46,3229348,0
+CL.US,D,20240514,000000,94.41,94.72,93.75,94.57,3971519,0
+CL.US,D,20240515,000000,94.29,94.76,94.21,94.53,2536166,0
+CL.US,D,20240516,000000,94.65,94.805,94.11,94.53,3240553,0
+CL.US,D,20240517,000000,94.54,94.54,93.75,94.13,4135238,0
+CL.US,D,20240520,000000,94.13,94.54,93.81,94.39,3900202,0
+CL.US,D,20240521,000000,94.83,95.23,94.43,95.17,4998279,0
+CL.US,D,20240522,000000,94.87,95.08,94.51,94.76,3849903,0
+CL.US,D,20240523,000000,94.52,95.01,93.645,93.73,3949075,0
+CL.US,D,20240524,000000,93.84,94.13,93.2101,93.3,2554810,0
+CL.US,D,20240528,000000,92.87,93.5862,91.73,91.94,4276926,0
+CL.US,D,20240529,000000,91.72,91.91,91.23,91.29,3114962,0
+CL.US,D,20240530,000000,91.27,91.48,90.77,90.93,3148024,0
+CL.US,D,20240531,000000,90.93,93.04,90.77,92.96,6647992,0
+CL.US,D,20240603,000000,92.45,93.26,91.78,92.47,3197935,0
+CL.US,D,20240604,000000,92.7,94.015,92.48,93.81,3599182,0
+CL.US,D,20240605,000000,93.67,93.96,93.16,93.66,2637043,0
+CL.US,D,20240606,000000,93.81,94.57,93.57,93.98,4217466,0
+CL.US,D,20240607,000000,94.09,94.57,93.79,93.89,2596198,0
+CL.US,D,20240610,000000,93.67,94.005,93.12,93.9,2542946,0
+CL.US,D,20240611,000000,93.75,93.98,92.94,93.96,3553628,0
+CL.US,D,20240612,000000,93.89,93.94,92.86,93.23,3813068,0
+CL.US,D,20240613,000000,93.66,94.9,93.38,94.76,4051738,0
+CL.US,D,20240614,000000,94.5,94.72,93.83,94.62,2722828,0
+CL.US,D,20240617,000000,94.53,96.08,94.0878,95.95,3445559,0
+CL.US,D,20240618,000000,95.72,97.08,95.68,97.01,3721991,0
+CL.US,D,20240620,000000,96.79,97.41,96.2524,96.95,4381915,0
+CL.US,D,20240621,000000,96.99,97.67,96.74,97.27,6378293,0
+CL.US,D,20240624,000000,98,99.06,97.29,98.99,4444163,0
+CL.US,D,20240625,000000,99,99.08,98.32,98.7,6376844,0
+CL.US,D,20240626,000000,98.07,98.49,97.87,98.23,3443889,0
+CL.US,D,20240627,000000,98.22,98.53,97.76,98.17,3616590,0
+CL.US,D,20240628,000000,98.2,98.47,96.78,97.04,11036315,0
+CL.US,D,20240701,000000,97.44,97.7,95.4201,95.54,4205299,0
+CL.US,D,20240702,000000,95.5,96.25,95.02,96.12,4205852,0
+CL.US,D,20240703,000000,95.73,96.215,95.52,95.89,2114672,0
+CL.US,D,20240705,000000,96,97.21,95.89,97.05,2844895,0
+CL.US,D,20240708,000000,97.23,97.94,97.12,97.58,2857335,0
+CL.US,D,20240709,000000,97.53,97.64,96.49,97.04,3390772,0
+CL.US,D,20240710,000000,97.16,97.615,96.85,97.39,2740565,0
+CL.US,D,20240711,000000,97.35,97.97,97.22,97.76,3719968,0
+CL.US,D,20240712,000000,98,98.635,97.88,98.07,2564827,0
+CL.US,D,20240715,000000,98.09,98.3,97.21,97.25,3093672,0
+CL.US,D,20240716,000000,97.39,97.95,97.03,97.4,2859982,0
+CL.US,D,20240717,000000,97.96,99.63,97.74,99.39,4117473,0
+CL.US,D,20240718,000000,99.22,99.62,98.38,98.51,3286643,0
+CL.US,D,20240719,000000,99.03,99.07,97.65,98.08,4229242,0
+CL.US,D,20240722,000000,98.13,98.14,97.31,97.95,3265092,0
+CL.US,D,20240723,000000,98.15,98.175,96.36,96.55,4202052,0
+CL.US,D,20240724,000000,95.42,97.08,95.42,96.6,4880419,0
+CL.US,D,20240725,000000,97.09,98.31,96.37,96.49,4633923,0
+CL.US,D,20240726,000000,99,100.61,98.32,99.39,7137452,0
+CL.US,D,20240729,000000,100.8,101.42,99.77,100.88,5398141,0
+CL.US,D,20240730,000000,98.95,100.745,98.44,100.49,5236082,0
+CL.US,D,20240731,000000,100.49,100.76,98.45,99.19,6410192,0
+CL.US,D,20240801,000000,99.55,101.13,98.73,100.93,4921314,0
+CL.US,D,20240802,000000,102,103.35,100.68,102.81,5088982,0
+CL.US,D,20240805,000000,102.99,104.15,99.95,100.97,5930041,0
+CL.US,D,20240806,000000,101.29,103.6,101.15,102.66,5267309,0
+CL.US,D,20240807,000000,102.74,104.025,102.24,102.43,4075761,0
+CL.US,D,20240808,000000,101.61,103.11,101.26,102.71,3215417,0
+CL.US,D,20240809,000000,102.47,102.73,101.33,102.07,3646674,0
+CL.US,D,20240812,000000,101.85,101.93,100.59,101.28,3660140,0
+CL.US,D,20240813,000000,101.49,101.59,99.87,100.59,4655998,0
+CL.US,D,20240814,000000,100.18,102.42,99.75,102.18,3149402,0
+CL.US,D,20240815,000000,102.48,102.96,101.16,101.44,3303416,0
+CL.US,D,20240816,000000,101.66,102.08,101.23,101.99,3172690,0
+CL.US,D,20240819,000000,102.05,102.31,101.58,101.85,2976496,0
+CL.US,D,20240820,000000,102,103.1,101.72,103.06,2691887,0
+CL.US,D,20240821,000000,103.11,103.65,102.65,103.47,3029294,0
+CL.US,D,20240822,000000,103.85,104.05,103.48,103.95,2803528,0
+CL.US,D,20240823,000000,104.3,104.34,103.11,104.21,3212533,0
+CL.US,D,20240826,000000,104.07,105.23,104.05,105.09,2430140,0
+CL.US,D,20240827,000000,105.31,106.04,104.62,105.92,3139434,0
+CL.US,D,20240828,000000,106.41,106.72,105.23,105.79,3217043,0
+CL.US,D,20240829,000000,105.8,106.1,105.28,105.81,2580822,0
+CL.US,D,20240830,000000,105.85,106.7,105.67,106.5,5033762,0
+CL.US,D,20240903,000000,106.5,107.95,106.35,107.78,4229974,0
+CL.US,D,20240904,000000,108.16,108.98,107.81,108.77,4446968,0
+CL.US,D,20240905,000000,109,109.3,108.14,108.53,4489857,0
+CL.US,D,20240906,000000,108.57,109.04,107.78,107.86,3937393,0
+CL.US,D,20240909,000000,107.36,107.82,106.5,107.11,4561696,0
+CL.US,D,20240910,000000,107,107.76,106.59,106.84,4201118,0
+CL.US,D,20240911,000000,106.37,106.43,104.83,106.13,4991689,0
+CL.US,D,20240912,000000,105.9,106.44,105.25,106.34,2963138,0
+CL.US,D,20240913,000000,105.66,106.26,105.11,105.73,3802298,0
+CL.US,D,20240916,000000,105.18,105.92,105.14,105.43,4088826,0
+CL.US,D,20240917,000000,104.88,105.37,104.235,104.56,4031855,0
+CL.US,D,20240918,000000,104.23,104.75,102.26,103.18,4253644,0
+CL.US,D,20240919,000000,103.1,103.1,101.89,102.01,4898022,0
+CL.US,D,20240920,000000,102.28,103.06,101.87,103.06,10926681,0
+CL.US,D,20240923,000000,102.68,104.155,102.475,103.31,3780829,0
+CL.US,D,20240924,000000,103.49,104.14,102.71,103.79,2882780,0
+CL.US,D,20240925,000000,104.14,104.49,103.45,103.75,3258971,0
+CL.US,D,20240926,000000,102.64,104.03,102.26,103.06,3603224,0
+CL.US,D,20240927,000000,102.78,103.88,102.66,103.66,4461779,0
+CL.US,D,20240930,000000,104.1,104.16,103.45,103.81,4655834,0
+CL.US,D,20241001,000000,103.77,103.82,102.06,102.33,4076636,0
+CL.US,D,20241002,000000,102.06,102.36,101.59,102.06,4273028,0
+CL.US,D,20241003,000000,101.65,101.75,99.77,99.97,4695173,0
+CL.US,D,20241004,000000,99.25,99.85,98.44,99.04,6030553,0
+CL.US,D,20241007,000000,99.58,99.91,98.325,98.57,4829567,0
+CL.US,D,20241008,000000,98.46,100.69,97.85,100.58,5095246,0
+CL.US,D,20241009,000000,100.58,101.3,100.28,101,3542406,0
+CL.US,D,20241010,000000,101.22,101.22,98.93,99.24,4406562,0
+CL.US,D,20241011,000000,99.63,100.11,98.9,100.1,4858703,0
+CL.US,D,20241014,000000,100.01,100.84,99.92,100.73,3180572,0
+CL.US,D,20241015,000000,100.95,102.61,100.95,101.55,3844888,0
+CL.US,D,20241016,000000,100.88,101.4,100.66,101.19,4188329,0
+CL.US,D,20241017,000000,101.83,101.89,100.07,100.53,3377356,0
+CL.US,D,20241018,000000,99.73,100.54,98.76,100.46,4502563,0
+CL.US,D,20241021,000000,100,100.485,99.19,99.36,2456416,0
+CL.US,D,20241022,000000,98.73,99.95,98.68,99.67,4018675,0
+CL.US,D,20241023,000000,99.32,99.7701,98.775,98.98,3949576,0
+CL.US,D,20241024,000000,99,99.98,98.83,99.74,5259681,0
+CL.US,D,20241025,000000,96.54,97.79,95.15,95.61,7978868,0
+CL.US,D,20241028,000000,95.22,96.61,95.22,95.74,4570870,0
+CL.US,D,20241029,000000,95.02,95.52,94.43,94.72,5415146,0
+CL.US,D,20241030,000000,94.56,95.165,94.02,94.66,4551209,0
+CL.US,D,20241031,000000,94.55,95.3,93.65,93.71,4989659,0
+CL.US,D,20241101,000000,93.92,94.635,93.08,93.33,4859703,0
+CL.US,D,20241104,000000,93.28,94.22,93.13,93.61,4113740,0
+CL.US,D,20241105,000000,93.4,94.37,93.11,94.26,3302575,0
+CL.US,D,20241106,000000,94.66,94.66,90.04,90.22,8777592,0
+CL.US,D,20241107,000000,90.82,91.58,90.31,90.77,4534012,0
+CL.US,D,20241108,000000,91.14,92.89,91.05,92.57,4568042,0
+CL.US,D,20241111,000000,92.13,93.17,91.91,91.96,3539379,0
+CL.US,D,20241112,000000,93,93.3,91.43,91.5,4927138,0
+CL.US,D,20241113,000000,91.69,91.91,90.9,91.07,3456160,0
+CL.US,D,20241114,000000,91.01,91.63,90.79,91.45,4705537,0
+CL.US,D,20241115,000000,91.45,94.14,91.24,93.56,7328993,0
+CL.US,D,20241118,000000,93.2,95.125,92.94,94.62,4500411,0
+CL.US,D,20241119,000000,94.22,94.43,92.975,93.61,4918062,0
+CL.US,D,20241120,000000,93.48,94.44,92.86,93.91,4302453,0
+CL.US,D,20241121,000000,94.03,94.92,93.3,94.25,3642839,0
+CL.US,D,20241122,000000,94.98,95.425,94.49,94.92,3539226,0
+CL.US,D,20241125,000000,95.565,95.75,94.93,95.34,6159229,0
+CL.US,D,20241126,000000,95.405,96.7,95.2,96.58,4380727,0
+CL.US,D,20241127,000000,96.845,97.96,96.69,96.76,3427657,0
+CL.US,D,20241129,000000,96.605,96.83,95.855,96.63,2447136,0
+CL.US,D,20241202,000000,96.73,97.62,96.27,97.11,4325337,0
+CL.US,D,20241203,000000,97.18,97.18,93.71,94.61,6203590,0
+CL.US,D,20241204,000000,94.37,94.88,93.71,94.81,3971774,0
+CL.US,D,20241205,000000,94.34,95.29,94.145,95.1,4407125,0
+CL.US,D,20241206,000000,95.2,96.085,94.2,94.23,4104813,0
+CL.US,D,20241209,000000,94.1,94.5,92.8,92.94,4933644,0
+CL.US,D,20241210,000000,92.56,94,92.3,93.89,4324862,0
+CL.US,D,20241211,000000,94.075,94.73,92.61,92.76,3629401,0
+CL.US,D,20241212,000000,92.96,94.03,92.55,93.56,3519581,0
+CL.US,D,20241213,000000,93.41,93.94,92.95,93.44,3019615,0
+CL.US,D,20241216,000000,93.63,94.27,92.8,92.92,6601687,0
+CL.US,D,20241217,000000,92.5,93.9,92.42,93.49,5633427,0
+CL.US,D,20241218,000000,93.02,94.13,92.68,92.75,4849237,0
+CL.US,D,20241219,000000,92.66,93.62,92.11,92.92,6641243,0
+CL.US,D,20241220,000000,92.685,93.15,91.46,92.03,9929812,0
+CL.US,D,20241223,000000,91.91,92.2,91.08,91.91,2975110,0
+CL.US,D,20241224,000000,91.85,92.495,91.7,92.39,1531566,0
+CL.US,D,20241226,000000,92.1,92.54,91.92,92.37,1919583,0
+CL.US,D,20241227,000000,92.73,92.73,91.65,91.81,2544064,0
+CL.US,D,20241230,000000,91.5,91.6,90.425,90.79,2832192,0
+CL.US,D,20241231,000000,90.95,91.52,90.26,90.91,2911926,0
+CL.US,D,20250102,000000,91.05,91.25,90.18,90.55,3206117,0
+CL.US,D,20250103,000000,90.55,90.775,89.745,90.15,3101760,0
+CL.US,D,20250106,000000,89.66,89.862,87.36,87.54,6077449,0
+CL.US,D,20250107,000000,87.79,88.6,87.09,87.39,4758918,0
+CL.US,D,20250108,000000,87.11,87.59,86.86,87.46,5063940,0
+CL.US,D,20250110,000000,86.505,87.09,85.87,86.36,6711167,0
+CL.US,D,20250113,000000,86.68,87.49,86.325,87.1,8184402,0
+CL.US,D,20250114,000000,87.235,87.78,87.01,87.67,4606627,0
+CL.US,D,20250115,000000,88.36,88.65,87.56,87.86,5125354,0
+CL.US,D,20250116,000000,87.6,88.63,87.38,88.56,3334196,0
+CL.US,D,20250117,000000,88.42,89.57,88.19,88.69,5149895,0
+CL.US,D,20250121,000000,88.52,89.43,87.85,88.23,5048133,0
+CL.US,D,20250122,000000,89.46,89.69,87.41,87.55,5323153,0
+CL.US,D,20250123,000000,87.585,88.26,86.91,87.91,6586210,0
+CL.US,D,20250124,000000,87.665,88.7,87.47,87.88,5482885,0
+CL.US,D,20250127,000000,89.205,91.41,88.96,91.21,5164971,0
+CL.US,D,20250128,000000,90.53,91.9,89.62,89.86,4790725,0
+CL.US,D,20250129,000000,90.04,90.61,89.55,89.57,3225882,0
+CL.US,D,20250130,000000,90.55,91.01,89.95,90.89,5415264,0
+CL.US,D,20250131,000000,85.33,87.39,85.33,86.7,11100041,0
+CL.US,D,20250203,000000,86.99,87.27,85.7,87.03,6877851,0
+CL.US,D,20250204,000000,87.03,87.14,86.1521,86.5,4073125,0
+CL.US,D,20250205,000000,86.655,86.77,85.8,86.62,4126441,0
+CL.US,D,20250206,000000,87.18,87.2,85.35,85.68,4540594,0
+CL.US,D,20250207,000000,85.5,86.83,85.425,86.76,3988353,0
+CL.US,D,20250210,000000,86.5,86.69,85.63,85.96,4162746,0
+CL.US,D,20250211,000000,86,87.4,85.68,87.37,3464913,0
+CL.US,D,20250212,000000,86.99,87.36,86.46,86.73,3411862,0
+CL.US,D,20250213,000000,86.815,88.08,86.71,87.75,3712793,0
+CL.US,D,20250214,000000,87.27,87.46,85.885,86.04,4137120,0
+CL.US,D,20250218,000000,85.74,86.66,85.32,86.39,3827803,0
+CL.US,D,20250219,000000,86.98,87.63,86.44,87.42,4307129,0
+CL.US,D,20250220,000000,86.7,88.27,86.4,87.87,3252837,0
+CL.US,D,20250221,000000,88,89.8,87.5,89.47,4747416,0
+CL.US,D,20250224,000000,89.15,91.71,89.05,90.11,5409488,0
+CL.US,D,20250225,000000,90.6,92.586,90.54,92.29,5818216,0
+CL.US,D,20250226,000000,91.9,92,90,90.17,3930178,0
+CL.US,D,20250227,000000,89.96,91.07,89.6,90.2,3673804,0
+CL.US,D,20250228,000000,91,91.94,90.06,91.17,5333150,0
+CL.US,D,20250303,000000,90.99,92.81,90.93,92.81,4732278,0
+CL.US,D,20250304,000000,93.1,95.22,91.02,91.06,6107476,0
+CL.US,D,20250305,000000,90.41,92.21,90.3367,91.75,3446585,0
+CL.US,D,20250306,000000,91.8,93.48,91.4,93.29,4704267,0
+CL.US,D,20250307,000000,92.84,98.34,92.84,96.74,10097455,0
+CL.US,D,20250310,000000,97.33,100.18,97.19,97.5,9791374,0
+CL.US,D,20250311,000000,96.21,96.73,93.93,94.1,6640691,0
+CL.US,D,20250312,000000,92.27,93.21,90.23,90.82,9118298,0
+CL.US,D,20250313,000000,91.14,91.61,90.28,90.52,4396368,0
+CL.US,D,20250314,000000,89.58,90.35,89.18,89.82,4569484,0
+CL.US,D,20250317,000000,90.22,91.3726,89.75,90.71,5642851,0
+CL.US,D,20250318,000000,90.55,90.82,89.38,89.49,3621865,0
+CL.US,D,20250319,000000,89.26,90.535,89.19,90.44,8242139,0
+CL.US,D,20250320,000000,90.55,90.77,89.14,90.28,5571865,0
+CL.US,D,20250321,000000,90,91.36,89.99,90.3,8950703,0
+CL.US,D,20250324,000000,90.09,91.38,90.08,90.9,4611181,0
+CL.US,D,20250325,000000,90.98,90.98,89.04,89.59,5173037,0
+CL.US,D,20250326,000000,89.605,92.27,89.605,92.03,4700741,0
+CL.US,D,20250327,000000,93,93.28,91.93,93.19,2956524,0
+CL.US,D,20250328,000000,93.9,93.9,92.22,92.82,2825838,0
+CL.US,D,20250331,000000,93.295,94.33,93.06,93.7,6224917,0
+CL.US,D,20250401,000000,94.43,94.6159,93.18,93.9,4916330,0
+CL.US,D,20250402,000000,94.14,94.24,92.6,93.55,4849115,0
+CL.US,D,20250403,000000,95.25,97.24,94.8,96,5483421,0
+CL.US,D,20250404,000000,97,97.73,91.322,91.66,7434379,0
+CL.US,D,20250407,000000,90,91.21,88.05,89.19,7820159,0
+CL.US,D,20250408,000000,90.2,90.62,87.72,88.6,5677677,0
+CL.US,D,20250409,000000,88.01,91.73,87.48,90.23,7407575,0
+CL.US,D,20250410,000000,89.72,92.71,89.52,91.8,6465484,0
+CL.US,D,20250411,000000,91.44,94.53,91.28,94,5664271,0
+CL.US,D,20250414,000000,94.215,95.31,93.49,94.98,3658954,0
+CL.US,D,20250415,000000,94.91,95.58,94.21,94.26,3874850,0
+CL.US,D,20250416,000000,94.65,95,93.21,93.49,4120587,0
+CL.US,D,20250417,000000,93.43,96.03,93.28,95.5,7030000,0
+CL.US,D,20250421,000000,96.185,96.23,94.16,94.7,7691376,0
+CL.US,D,20250422,000000,94.48,95.98,93.79,95.81,5233581,0
+CL.US,D,20250423,000000,95,95,92.71,93.89,8497440,0
+CL.US,D,20250424,000000,93.17,93.46,91.87,92.7,11292294,0
+CL.US,D,20250425,000000,95.4,95.81,91.84,93.91,9598982,0
+CL.US,D,20250428,000000,93.64,93.91,90.8,90.96,7172943,0
+CL.US,D,20250429,000000,90.88,92.62,89.83,92.33,5941143,0
+CL.US,D,20250430,000000,93.15,93.74,91.36,92.19,5916164,0
+CL.US,D,20250501,000000,91.16,91.92,90.43,90.69,4115679,0
+CL.US,D,20250502,000000,91.07,91.59,89.75,90.48,4715685,0
+CL.US,D,20250505,000000,90.705,91.05,90.2,90.74,4084425,0
+CL.US,D,20250506,000000,90.42,91.565,89.975,91,3605780,0
+CL.US,D,20250507,000000,90.695,91.42,90.1,90.88,4401163,0
+CL.US,D,20250508,000000,90.72,91.88,90.505,90.83,3550715,0
+CL.US,D,20250509,000000,90.66,90.96,89.71,89.81,3846266,0
+CL.US,D,20250512,000000,89.07,89.55,87.63,89.14,6071562,0
+CL.US,D,20250513,000000,88.92,88.98,86.94,87.88,5458530,0
+CL.US,D,20250514,000000,87.65,87.89,87.06,87.57,3699470,0
+CL.US,D,20250515,000000,87.97,89.68,87.97,89.63,4002977,0
+CL.US,D,20250516,000000,89.895,91.36,89.6,91.23,4650647,0
+CL.US,D,20250519,000000,91.495,91.85,90.575,91.74,3769947,0
+CL.US,D,20250520,000000,91.56,92.16,91.44,91.99,3941756,0
+CL.US,D,20250521,000000,91.26,91.94,91.0372,91.67,4569263,0
+CL.US,D,20250522,000000,91.47,91.98,90.47,90.9,5098558,0
+CL.US,D,20250523,000000,91.92,92.74,90.71,92.59,6723754,0
+CL.US,D,20250527,000000,92.5,93.6,92.06,92.43,6055245,0
+CL.US,D,20250528,000000,92.455,93.42,91.65,91.76,5288798,0
+CL.US,D,20250529,000000,91.26,92.32,91.0601,92.3,4718649,0
+CL.US,D,20250530,000000,92.75,93.475,92.27,92.94,6317396,0
+CL.US,D,20250602,000000,92.45,92.69,91.2,91.93,3152490,0
+CL.US,D,20250603,000000,91.71,91.72,90.43,90.62,4775998,0
+CL.US,D,20250604,000000,90.825,91.29,89.96,90.2,3948541,0
+CL.US,D,20250605,000000,90.31,90.36,89.43,90.15,5123516,0
+CL.US,D,20250606,000000,90.2,90.705,90,90.24,4716503,0
+CL.US,D,20250609,000000,89.71,91.37,89.71,90.87,5893020,0
+CL.US,D,20250610,000000,91.21,92.24,90.86,91.94,4533186,0
+CL.US,D,20250611,000000,91.705,92.63,91.51,92.11,5353815,0
+CL.US,D,20250612,000000,92.175,93.17,91.95,93.14,4701872,0
+CL.US,D,20250613,000000,92.76,93.05,90.09,90.26,5331994,0
+CL.US,D,20250616,000000,90.655,91.42,90.02,90.11,5710519,0
+CL.US,D,20250617,000000,90.28,90.28,88.53,88.63,5145943,0
+CL.US,D,20250618,000000,88.925,88.925,87.64,88.19,5107047,0
+CL.US,D,20250620,000000,88.17,88.68,87.76,87.78,9573077,0
+CL.US,D,20250623,000000,87.89,88.71,87.39,88.67,5095568,0
+CL.US,D,20250624,000000,88.44,88.75,87.4,88.18,4556437,0
+CL.US,D,20250625,000000,87.38,88.27,87.07,87.8,3571062,0
+CL.US,D,20250626,000000,87.9,88.35,87.43,87.79,5814019,0
+CL.US,D,20250627,000000,87.97,88.9,87.74,88.71,6946169,0
+CL.US,D,20250630,000000,88.695,91.25,88.5,90.9,7782776,0
+CL.US,D,20250701,000000,91.28,92.42,90.82,92.04,6022949,0
+CL.US,D,20250702,000000,92.065,92.43,91.36,92.4,5342188,0
+CL.US,D,20250703,000000,92.68,93.12,91.905,92.78,3300939,0
+CL.US,D,20250707,000000,92.72,94.19,92.66,93.33,5794125,0
+CL.US,D,20250708,000000,93.1,93.103,92.13,92.14,6099831,0
+CL.US,D,20250709,000000,92.26,92.525,91.08,91.58,6034229,0
+CL.US,D,20250710,000000,91.61,91.66,90.61,90.62,4532014,0
+CL.US,D,20250711,000000,90.265,90.265,89.1,89.58,4372806,0
+CL.US,D,20250714,000000,89.44,89.53,87.7356,88.85,3648366,0
+CL.US,D,20250715,000000,88.985,89.69,88.07,88.15,3788517,0
+CL.US,D,20250716,000000,88.11,88.52,87.17,87.66,4198063,0
+CL.US,D,20250717,000000,87.675,88.325,86.95,87.24,3788207,0
+CL.US,D,20250718,000000,86.72,87.51,86.5,86.84,4973934,0
+CL.US,D,20250721,000000,86.69,87.205,86.57,86.64,3523493,0
+CL.US,D,20250722,000000,86.78,88.73,86.7,88.7,5047677,0
+CL.US,D,20250723,000000,88.86,88.87,88.18,88.79,3520261,0
+CL.US,D,20250724,000000,88.86,89.16,88.24,88.45,2503810,0
+CL.US,D,20250725,000000,88.505,88.81,87.49,87.93,3186117,0
+CL.US,D,20250728,000000,87.8,87.88,86.37,86.47,4823676,0
+CL.US,D,20250729,000000,86.925,88.015,86.46,86.86,4382390,0
+CL.US,D,20250730,000000,87.1,87.45,85.565,85.8,4638751,0
+CL.US,D,20250731,000000,85.645,85.645,83.53,83.85,9561024,0
+CL.US,D,20250801,000000,84.02,86.23,82.7,83.51,9606750,0
+CL.US,D,20250804,000000,83.28,84,82.4,83.36,5536602,0
+CL.US,D,20250805,000000,83.08,83.875,82.89,83.06,6373400,0
+CL.US,D,20250806,000000,83.23,84.91,82.58,84.61,5537237,0
+CL.US,D,20250807,000000,84.68,84.99,84.12,84.71,4000715,0
+CL.US,D,20250808,000000,84.595,85.14,84.32,84.69,4134018,0
+CL.US,D,20250811,000000,84.63,85.02,84.16,84.45,3515930,0
+CL.US,D,20250812,000000,84.555,85,84.18,84.97,5334149,0
+CL.US,D,20250813,000000,85.145,87.01,85.11,86.34,3534400,0
+CL.US,D,20250814,000000,85.65,85.78,84.46,84.65,3497281,0
+CL.US,D,20250815,000000,85.01,85.32,84.57,85.07,4150429,0
+CL.US,D,20250818,000000,85.325,85.325,84.25,84.26,3906764,0
+CL.US,D,20250819,000000,84.47,86.07,84.425,85.85,4548276,0
+CL.US,D,20250820,000000,86.19,87.945,85.455,86.05,5944117,0
+CL.US,D,20250821,000000,85.61,86.3,85.3,86.28,4925387,0
+CL.US,D,20250822,000000,86.495,87.33,85.32,85.94,4087423,0
+CL.US,D,20250825,000000,85.9,86,84,84.06,4482039,0
+CL.US,D,20250826,000000,84,84.84,83.85,84.14,6163128,0
+CL.US,D,20250827,000000,84.245,84.46,83.77,84.45,4196857,0
+CL.US,D,20250828,000000,84.68,84.68,83.22,83.42,5321535,0
+CL.US,D,20250829,000000,83.63,84.3,83.22,84.07,3934843,0
+CL.US,D,20250902,000000,84.175,84.59,83.5784,84.39,5288787,0
+CL.US,D,20250903,000000,84.55,84.75,82.65,83.81,5048273,0
+CL.US,D,20250904,000000,84.025,84.1,83.02,83.67,6202670,0
+CL.US,D,20250905,000000,83.4,85.76,83.12,85.13,6165469,0
+CL.US,D,20250908,000000,84.775,85.08,83.97,84.19,3975831,0
+CL.US,D,20250909,000000,84.035,84.69,83.8,84.28,3585393,0
+CL.US,D,20250910,000000,83.71,84.085,82.29,83.2,4405994,0
+CL.US,D,20250911,000000,83.38,84.3,83.25,84.06,3362436,0
+CL.US,D,20250912,000000,83.75,84.535,83.27,83.28,3169223,0
+CL.US,D,20250915,000000,83.45,83.74,81.6,82.13,6605836,0
+CL.US,D,20250916,000000,82.34,82.575,81.41,81.48,6555266,0
+CL.US,D,20250917,000000,81.79,82.97,81.51,82.22,3952149,0
+CL.US,D,20250918,000000,81.24,82.12,81.01,81.53,3719289,0
+CL.US,D,20250919,000000,81.73,81.95,81.025,81.17,14727803,0
+CL.US,D,20250922,000000,81.39,81.39,79.29,79.36,5864299,0
+CL.US,D,20250923,000000,79.65,80.225,78.76,80.15,5400416,0
+CL.US,D,20250924,000000,79.835,81.38,79.77,81.13,6406355,0
+CL.US,D,20250925,000000,81.48,81.51,79.285,79.7,6060058,0
+CL.US,D,20250926,000000,79.8,79.96,79.18,79.59,4263399,0
+CL.US,D,20250929,000000,79.695,80.565,79.035,80.4,4714043,0
+CL.US,D,20250930,000000,80.28,80.485,79.6,79.94,6643974,0
+CL.US,D,20251001,000000,80.17,80.4,78.86,79.01,7014403,0
+CL.US,D,20251002,000000,78.6,79.31,78.18,78.31,5667342,0
+CL.US,D,20251003,000000,78.4,78.87,77.91,78,6725785,0
+CL.US,D,20251006,000000,78.01,78.415,77.315,77.45,7520864,0
+CL.US,D,20251007,000000,77.55,79.465,77.09,79.11,7362673,0
+CL.US,D,20251008,000000,78.89,79.43,77.835,78,5928899,0
+CL.US,D,20251009,000000,78.13,78.51,77.65,77.81,6468682,0
+CL.US,D,20251010,000000,78.02,78.77,77.81,77.96,5100852,0
+CL.US,D,20251013,000000,77.45,77.895,76.675,76.98,5757958,0
+CL.US,D,20251014,000000,77.13,78.475,76.91,78.4,5515159,0
+CL.US,D,20251015,000000,77.58,78.295,77.465,77.63,5321225,0
+CL.US,D,20251016,000000,77.745,78.54,77.6,78.08,7215308,0
+CL.US,D,20251017,000000,78.01,79.28,77.75,79.12,5949734,0
+CL.US,D,20251020,000000,79.26,79.3461,78.6916,78.75,4087645,0
+CL.US,D,20251021,000000,78.935,79.05,78.22,78.62,4447176,0
+CL.US,D,20251022,000000,78.6125,80.43,78.5,79.86,6773720,0
+CL.US,D,20251023,000000,79.75,79.81,77.94,78.44,6198966,0
+CL.US,D,20251024,000000,79.04,79.5,77.88,78,4247860,0
+CL.US,D,20251027,000000,77.91,78.06,77.38,77.83,8337444,0
+CL.US,D,20251028,000000,77.44,77.79,76.77,77.14,6814512,0
+CL.US,D,20251029,000000,76.7,76.77,75.3801,75.73,8658110,0
+CL.US,D,20251030,000000,75.8425,76.765,75.8425,76.51,8657892,0
+CL.US,D,20251031,000000,75.55,77.16,74.62,77.05,17696539,0
+CL.US,D,20251103,000000,76.51,76.8,74.545,74.98,10824131,0
+CL.US,D,20251104,000000,75.755,76.585,75,76.55,8928120,0
+CL.US,D,20251105,000000,76.6,77.135,76.01,76.91,7515045,0
+CL.US,D,20251106,000000,76.85,77.63,76.45,77.27,6823196,0
+CL.US,D,20251107,000000,77.85,78.99,77.09,78.76,8566229,0
+CL.US,D,20251110,000000,78.39,78.99,78.04,78.47,6801119,0
+CL.US,D,20251111,000000,78.78,79.665,77.915,79.47,8253211,0
+CL.US,D,20251112,000000,79.4575,79.74,78.525,78.56,5936811,0
+CL.US,D,20251113,000000,78.81,79.35,78.48,78.79,6161192,0
+CL.US,D,20251114,000000,78.98,79.68,77.872,78.05,6950868,0
+CL.US,D,20251117,000000,78.2,79.38,77.995,78.81,6463289,0
+CL.US,D,20251118,000000,79.21,79.65,78.54,79.33,5844134,0
+CL.US,D,20251119,000000,79.17,79.36,78.33,78.47,3832211,0
+CL.US,D,20251120,000000,78.4,79.21,77.63,78.86,5985020,0
+CL.US,D,20251121,000000,79.295,81.35,79.1,80.93,7633296,0
+CL.US,D,20251124,000000,80.91,81.1,79.11,79.18,7111315,0
+CL.US,D,20251125,000000,79.76,80.07,79.21,79.82,6097819,0
+CL.US,D,20251126,000000,79.5,80.3,79.31,80.04,4049371,0
+CL.US,D,20251128,000000,80,80.44,79.91,80.39,2567964,0
+CL.US,D,20251201,000000,80.325,80.69,79.61,79.94,6578278,0
+CL.US,D,20251202,000000,79.425,79.46,77.86,78.82,9270293,0
+CL.US,D,20251203,000000,79.005,79.67,78.12,78.2,5537068,0
+CL.US,D,20251204,000000,78.2,78.5,77.55,77.6,5760385,0
+CL.US,D,20251205,000000,77.47,78.2144,77.24,78.07,5649750,0
+CL.US,D,20251208,000000,77.415,77.55,76.02,76.11,6394656,0
+CL.US,D,20251209,000000,76.95,78.52,76.595,76.98,6254342,0
+CL.US,D,20251210,000000,77.235,78.29,76.78,77.76,9298353,0
+CL.US,D,20251211,000000,77.84,78.5,77.0745,77.25,7265700,0
+CL.US,D,20251212,000000,77.595,78.48,77.15,78.34,5253746,0
+CL.US,D,20251215,000000,78.65,79.565,78.25,79.43,4667214,0
+CL.US,D,20251216,000000,79.96,80,78.935,78.95,5358248,0
+CL.US,D,20251217,000000,79,80.13,78.99,79.73,5053689,0
+CL.US,D,20251218,000000,79.465,79.57,77.5,77.73,9910882,0
+CL.US,D,20251219,000000,78.05,78.7,77.8,78.36,11417737,0
+CL.US,D,20251222,000000,77.9,79.07,77.77,79.04,5237899,0
+CL.US,D,20251223,000000,78.895,80.05,78.8279,79.93,5919366,0
+CL.US,D,20251224,000000,79.905,80.4011,79.7019,80.25,1879824,0
+CL.US,D,20251226,000000,80.125,80.35,79.55,79.73,2934998,0
+CL.US,D,20251229,000000,79.64,80.095,79.435,79.69,3255773,0
+CL.US,D,20251230,000000,79.58,79.89,79.24,79.51,2521260,0
+CL.US,D,20251231,000000,79.3,79.68,78.99,79.02,2635354,0
+CL.US,D,20260102,000000,78.93,78.96,77.48,77.69,3888243,0
+CL.US,D,20260105,000000,76.92,77.23,75.96,76.93,7668618,0
+CL.US,D,20260106,000000,76.66,77.305,76.51,77.2,8387809,0
+CL.US,D,20260107,000000,77.81,78.335,77.01,77.09,8683872,0
+CL.US,D,20260108,000000,77.56,81.36,77.56,80.87,10125305,0
+CL.US,D,20260109,000000,80.87,81.5,79.85,81.48,6178085,0
+CL.US,D,20260112,000000,81.96,82.16,80.84,81.93,6733557,0
+CL.US,D,20260113,000000,82.36,83.23,81.495,82.96,8414374,0
+CL.US,D,20260114,000000,83.2,85.09,83.03,84.55,9949888,0
+CL.US,D,20260115,000000,84.21,84.55,83.29,84.34,5403007,0
+CL.US,D,20260116,000000,84.035,84.7,83.5549,84.52,6949978,0
+CL.US,D,20260120,000000,84.175,85.84,83.56,85.44,9850708,0
+CL.US,D,20260121,000000,84.74,85.15,83.82,84.73,6621198,0
+CL.US,D,20260122,000000,84.81,85.95,84.5024,85.81,9156715,0
+CL.US,D,20260123,000000,86.055,86.83,85.67,86.66,5345518,0
+CL.US,D,20260126,000000,86.67,86.89,85.18,85.2,7112384,0
+CL.US,D,20260127,000000,85.05,85.98,84.52,85.76,4992383,0
+CL.US,D,20260128,000000,85.49,86.14,84.7,85,5052362,0
+CL.US,D,20260129,000000,85.69,85.965,84.78,85.24,7946093,0
+CL.US,D,20260130,000000,88.695,90.71,87.7,90.29,13920058,0
+CL.US,D,20260202,000000,90.55,92.68,90.09,91.89,11457027,0
+CL.US,D,20260203,000000,91,93.335,90.98,93.15,8905597,0
+CL.US,D,20260204,000000,93.4,95.215,93.4,94.37,10097385,0
+CL.US,D,20260205,000000,95.05,95.49,93.25,94.88,8788542,0
+CL.US,D,20260206,000000,94.45,95.65,93.89,94.41,5789651,0
+CL.US,D,20260209,000000,94.065,94.45,93.37,94.16,5679812,0
+CL.US,D,20260210,000000,94.08,94.93,93.5,93.93,5457705,0
+CL.US,D,20260211,000000,93.35,95.56,93.15,95.31,6534967,0
+CL.US,D,20260212,000000,95.405,98.13,95.405,96.17,6724239,0
+CL.US,D,20260213,000000,96.02,97.3,95.4,96.67,5326389,0
+CL.US,D,20260217,000000,96.97,97.6303,95.29,95.65,8164502,0
+CL.US,D,20260218,000000,95.08,95.9299,95.08,95.58,5617026,0
diff --git a/daily/us/nyse stocks/1/cmre_b.us.txt b/daily/us/nyse stocks/1/cmre_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9b971f48edf718b2dbd62c65c1433670f19600fa
--- /dev/null
+++ b/daily/us/nyse stocks/1/cmre_b.us.txt	
@@ -0,0 +1,2585 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMRE_B.US,D,20150304,000000,26,26.07,25.86,26.07,3630,0
+CMRE_B.US,D,20150305,000000,25.903,25.903,25.903,25.903,400,0
+CMRE_B.US,D,20150306,000000,25.83,25.83,25.55,25.55,3293,0
+CMRE_B.US,D,20150309,000000,25.55,25.72,25.22,25.72,1415,0
+CMRE_B.US,D,20150310,000000,25.68,25.7,25.601,25.601,3495,0
+CMRE_B.US,D,20150311,000000,25.75,25.83,25.309,25.83,11925,0
+CMRE_B.US,D,20150312,000000,25.562,25.562,25.527,25.527,1200,0
+CMRE_B.US,D,20150316,000000,25.75,25.86,25.75,25.86,1995,0
+CMRE_B.US,D,20150318,000000,25.804,26.2,25.804,26.118,755,0
+CMRE_B.US,D,20150319,000000,25.941,25.941,25.75,25.79,1950,0
+CMRE_B.US,D,20150320,000000,26.1,26.1,25.53,25.55,3386,0
+CMRE_B.US,D,20150323,000000,25.6,26.19,25.55,25.55,6998,0
+CMRE_B.US,D,20150324,000000,25.68,25.99,25.68,25.99,1926,0
+CMRE_B.US,D,20150325,000000,26.15,26.15,25.4,25.53,3643,0
+CMRE_B.US,D,20150326,000000,25.55,25.55,25.33,25.36,8400,0
+CMRE_B.US,D,20150327,000000,25.4,25.47,25.4,25.47,500,0
+CMRE_B.US,D,20150330,000000,25.86,25.86,25.35,25.35,1304,0
+CMRE_B.US,D,20150331,000000,25.65,25.65,25.65,25.65,531,0
+CMRE_B.US,D,20150401,000000,25.45,25.548,25.45,25.548,584,0
+CMRE_B.US,D,20150402,000000,25.49,25.574,25.36,25.574,1025,0
+CMRE_B.US,D,20150406,000000,25.65,25.65,25.65,25.65,400,0
+CMRE_B.US,D,20150407,000000,25.57,25.6,25.57,25.6,326,0
+CMRE_B.US,D,20150408,000000,25.6,25.6,25.599,25.6,890,0
+CMRE_B.US,D,20150409,000000,25.62,26.02,25.62,26.02,481,0
+CMRE_B.US,D,20150410,000000,25.6,25.696,25.6,25.6,1341,0
+CMRE_B.US,D,20150413,000000,25.529,25.55,25.11,25.122,7919,0
+CMRE_B.US,D,20150414,000000,25.25,25.25,25.25,25.25,200,0
+CMRE_B.US,D,20150415,000000,25.5,25.5,25.5,25.5,431,0
+CMRE_B.US,D,20150416,000000,25.374,25.68,25.374,25.46,2000,0
+CMRE_B.US,D,20150417,000000,25.33,25.33,25.2,25.2,2900,0
+CMRE_B.US,D,20150420,000000,25.21,25.21,24.964,25,7221,0
+CMRE_B.US,D,20150421,000000,25,25.19,24.9,24.97,2570,0
+CMRE_B.US,D,20150422,000000,25.17,25.17,24.81,24.9,6730,0
+CMRE_B.US,D,20150423,000000,24.93,25.145,24.77,25.145,4616,0
+CMRE_B.US,D,20150424,000000,24.922,24.922,24.922,24.922,135,0
+CMRE_B.US,D,20150427,000000,25,25,24.99,25,1400,0
+CMRE_B.US,D,20150428,000000,25.16,25.16,24.98,25.16,800,0
+CMRE_B.US,D,20150429,000000,25.1,25.1,24.8,24.9,3400,0
+CMRE_B.US,D,20150430,000000,25.115,25.115,24.9,24.905,5547,0
+CMRE_B.US,D,20150501,000000,24.928,25.02,24.928,24.93,1380,0
+CMRE_B.US,D,20150504,000000,24.801,24.869,24.8,24.8,1800,0
+CMRE_B.US,D,20150505,000000,24.921,24.921,24.88,24.88,1033,0
+CMRE_B.US,D,20150506,000000,24.81,24.84,23.42,23.746,21006,0
+CMRE_B.US,D,20150507,000000,23.83,23.83,22.77,22.77,23224,0
+CMRE_B.US,D,20150508,000000,23.36,23.65,23.2,23.38,10104,0
+CMRE_B.US,D,20150511,000000,23.5,23.85,23.5,23.6,3650,0
+CMRE_B.US,D,20150512,000000,23.5,23.74,23.23,23.45,11890,0
+CMRE_B.US,D,20150513,000000,23.7,23.7,23.5,23.5,1800,0
+CMRE_B.US,D,20150514,000000,23.35,23.35,23.29,23.3,4100,0
+CMRE_B.US,D,20150515,000000,23.49,23.59,23.12,23.34,21149,0
+CMRE_B.US,D,20150518,000000,23.52,23.52,23.44,23.46,2999,0
+CMRE_B.US,D,20150519,000000,23.46,23.47,23.34,23.41,9501,0
+CMRE_B.US,D,20150520,000000,23.37,23.37,23.1,23.25,7950,0
+CMRE_B.US,D,20150521,000000,23.12,23.33,23.12,23.282,5393,0
+CMRE_B.US,D,20150522,000000,23.227,23.299,23.227,23.25,640,0
+CMRE_B.US,D,20150526,000000,23.3,23.3,23,23.14,6775,0
+CMRE_B.US,D,20150527,000000,23,23.15,22.99,23.05,6805,0
+CMRE_B.US,D,20150528,000000,23.01,23.124,22.891,23.06,14587,0
+CMRE_B.US,D,20150529,000000,23,23.17,22.9,23.11,31494,0
+CMRE_B.US,D,20150601,000000,23.05,23.15,23.05,23.07,4550,0
+CMRE_B.US,D,20150602,000000,23.05,23.1,22.8,23.05,5192,0
+CMRE_B.US,D,20150603,000000,22.85,23.03,22.85,22.954,1946,0
+CMRE_B.US,D,20150604,000000,23.06,23.07,22.81,23,4635,0
+CMRE_B.US,D,20150605,000000,22.8,22.82,22.38,22.795,1380,0
+CMRE_B.US,D,20150608,000000,23,23.019,22.811,22.811,950,0
+CMRE_B.US,D,20150609,000000,22.82,22.87,22.58,22.68,8810,0
+CMRE_B.US,D,20150610,000000,22.8,22.8,22.606,22.606,1975,0
+CMRE_B.US,D,20150611,000000,22.62,22.92,22.62,22.635,9156,0
+CMRE_B.US,D,20150612,000000,22.85,22.85,22.68,22.75,2575,0
+CMRE_B.US,D,20150615,000000,22.68,22.82,22.521,22.77,5787,0
+CMRE_B.US,D,20150616,000000,22.7,22.95,22.7,22.9,1862,0
+CMRE_B.US,D,20150617,000000,22.868,22.92,22.71,22.9,4268,0
+CMRE_B.US,D,20150618,000000,22.66,23.047,22.65,22.88,4390,0
+CMRE_B.US,D,20150619,000000,22.95,22.95,22.58,22.88,1300,0
+CMRE_B.US,D,20150622,000000,22.95,22.95,22.63,22.65,4150,0
+CMRE_B.US,D,20150623,000000,22.37,22.6,22.36,22.6,2700,0
+CMRE_B.US,D,20150624,000000,22.43,22.8,22.43,22.8,2375,0
+CMRE_B.US,D,20150625,000000,22.42,22.75,22.4,22.69,4500,0
+CMRE_B.US,D,20150626,000000,22.4,22.51,22.4,22.51,1200,0
+CMRE_B.US,D,20150629,000000,22.33,22.33,20.19,20.81,19600,0
+CMRE_B.US,D,20150630,000000,20.81,21.3,20.81,21.3,10033,0
+CMRE_B.US,D,20150701,000000,21.419,21.43,21.092,21.2,4058,0
+CMRE_B.US,D,20150702,000000,21.235,21.43,21.15,21.41,6150,0
+CMRE_B.US,D,20150706,000000,21.3,21.42,21.16,21.42,10374,0
+CMRE_B.US,D,20150707,000000,21.24,21.38,21.24,21.324,5885,0
+CMRE_B.US,D,20150708,000000,21.23,21.27,21.21,21.269,1700,0
+CMRE_B.US,D,20150709,000000,21.38,21.47,21.27,21.47,1400,0
+CMRE_B.US,D,20150710,000000,21.35,21.576,21.23,21.576,3094,0
+CMRE_B.US,D,20150713,000000,21.9,21.9,21.52,21.63,2500,0
+CMRE_B.US,D,20150714,000000,21.78,22.12,21.78,22.12,2350,0
+CMRE_B.US,D,20150715,000000,22.1,22.12,21.87,22.12,4201,0
+CMRE_B.US,D,20150716,000000,22.12,22.258,22.03,22.19,4275,0
+CMRE_B.US,D,20150717,000000,22.09,22.09,21.88,22.09,3472,0
+CMRE_B.US,D,20150720,000000,22.19,22.2,22.09,22.18,5239,0
+CMRE_B.US,D,20150721,000000,22.15,22.15,21.66,21.94,9374,0
+CMRE_B.US,D,20150722,000000,21.96,22.02,21.71,21.95,1400,0
+CMRE_B.US,D,20150723,000000,21.83,21.95,21.6,21.95,1850,0
+CMRE_B.US,D,20150724,000000,21.99,22.09,21.65,21.93,3920,0
+CMRE_B.US,D,20150727,000000,21.862,22,21.37,21.68,11115,0
+CMRE_B.US,D,20150728,000000,21.43,21.72,21.26,21.72,5989,0
+CMRE_B.US,D,20150729,000000,21.88,21.88,21.49,21.77,2940,0
+CMRE_B.US,D,20150730,000000,21.55,21.85,21.55,21.85,500,0
+CMRE_B.US,D,20150731,000000,21.8,21.8,21.59,21.79,3336,0
+CMRE_B.US,D,20150803,000000,21.8,21.91,21.65,21.91,3596,0
+CMRE_B.US,D,20150804,000000,21.9,22,21.701,21.89,1300,0
+CMRE_B.US,D,20150805,000000,21.9,22,21.82,22,3920,0
+CMRE_B.US,D,20150806,000000,22,22.01,21.61,21.96,8729,0
+CMRE_B.US,D,20150807,000000,21.787,21.96,21.66,21.96,700,0
+CMRE_B.US,D,20150810,000000,21.66,21.7,21.645,21.7,1200,0
+CMRE_B.US,D,20150811,000000,21.65,22.12,21.61,22.04,800,0
+CMRE_B.US,D,20150812,000000,21.75,21.95,21.7,21.95,2700,0
+CMRE_B.US,D,20150813,000000,21.905,22.16,21.75,21.75,2780,0
+CMRE_B.US,D,20150814,000000,21.8,21.99,21.8,21.99,1082,0
+CMRE_B.US,D,20150817,000000,21.844,21.876,21.7,21.7,3340,0
+CMRE_B.US,D,20150818,000000,21.74,21.833,21.74,21.74,773,0
+CMRE_B.US,D,20150819,000000,21.7,21.7,21.7,21.7,2950,0
+CMRE_B.US,D,20150820,000000,21.894,21.94,21.866,21.94,1350,0
+CMRE_B.US,D,20150821,000000,21.783,21.783,21.56,21.56,1500,0
+CMRE_B.US,D,20150824,000000,21.17,21.5,20.58,20.828,2900,0
+CMRE_B.US,D,20150825,000000,20.6,21.003,20.6,20.6,3310,0
+CMRE_B.US,D,20150826,000000,20.27,20.578,20.15,20.578,4933,0
+CMRE_B.US,D,20150827,000000,20.58,20.88,20.258,20.877,6540,0
+CMRE_B.US,D,20150828,000000,20.244,20.856,20.244,20.743,7575,0
+CMRE_B.US,D,20150831,000000,20.577,20.78,20.56,20.627,3100,0
+CMRE_B.US,D,20150901,000000,20.6,20.66,20.55,20.552,3565,0
+CMRE_B.US,D,20150902,000000,20.64,20.64,20.4,20.51,2300,0
+CMRE_B.US,D,20150903,000000,20.5,20.65,20.5,20.614,4999,0
+CMRE_B.US,D,20150904,000000,20.69,21.084,20.69,20.9,3167,0
+CMRE_B.US,D,20150908,000000,20.878,20.98,20.6,20.85,5796,0
+CMRE_B.US,D,20150909,000000,20.92,21.594,20.92,21.32,9823,0
+CMRE_B.US,D,20150910,000000,21.33,21.79,21.32,21.79,10430,0
+CMRE_B.US,D,20150911,000000,21.07,21.461,20.74,21.25,16132,0
+CMRE_B.US,D,20150914,000000,21.3,21.3,21.05,21.27,3223,0
+CMRE_B.US,D,20150915,000000,21.31,21.41,20.98,21.209,4910,0
+CMRE_B.US,D,20150916,000000,21.04,21.14,21.04,21.09,2228,0
+CMRE_B.US,D,20150917,000000,21.03,21.03,21.03,21.03,100,0
+CMRE_B.US,D,20150918,000000,20.73,21.166,20.73,20.803,2892,0
+CMRE_B.US,D,20150921,000000,21.08,21.19,20.803,21.16,8116,0
+CMRE_B.US,D,20150922,000000,21.19,21.237,21.07,21.158,3805,0
+CMRE_B.US,D,20150923,000000,21.25,21.25,21.07,21.25,5840,0
+CMRE_B.US,D,20150924,000000,21.101,21.568,21.101,21.359,5071,0
+CMRE_B.US,D,20150925,000000,21.722,22.05,21.67,22.05,6590,0
+CMRE_B.US,D,20150928,000000,22,22.1,21.083,21.083,12305,0
+CMRE_B.US,D,20150929,000000,21.05,21.204,20.67,20.78,5596,0
+CMRE_B.US,D,20150930,000000,20.63,20.931,20.62,20.81,3213,0
+CMRE_B.US,D,20151001,000000,21.26,21.51,21.184,21.478,7729,0
+CMRE_B.US,D,20151002,000000,21.6,22.06,21.6,21.935,25850,0
+CMRE_B.US,D,20151005,000000,22.15,22.8,22.044,22.68,13430,0
+CMRE_B.US,D,20151006,000000,22.07,22.38,21.93,21.94,5772,0
+CMRE_B.US,D,20151007,000000,21.86,21.96,21.7,21.928,5412,0
+CMRE_B.US,D,20151008,000000,22.23,22.26,21.93,22.027,1970,0
+CMRE_B.US,D,20151009,000000,21.646,21.88,21.646,21.663,3790,0
+CMRE_B.US,D,20151012,000000,21.66,21.66,21.66,21.66,100,0
+CMRE_B.US,D,20151014,000000,21.35,21.55,21.195,21.195,4400,0
+CMRE_B.US,D,20151016,000000,21.2,21.4,19.92,21.335,1840,0
+CMRE_B.US,D,20151019,000000,21.35,21.35,21.2,21.21,3500,0
+CMRE_B.US,D,20151020,000000,21.21,21.21,20.925,20.925,800,0
+CMRE_B.US,D,20151021,000000,20.674,20.946,20.58,20.58,2100,0
+CMRE_B.US,D,20151022,000000,20.9,21.33,20.75,20.88,7501,0
+CMRE_B.US,D,20151023,000000,20.87,20.99,20.75,20.99,1963,0
+CMRE_B.US,D,20151026,000000,21.2,21.2,21.2,21.2,120,0
+CMRE_B.US,D,20151027,000000,21.25,21.25,20.85,20.87,3300,0
+CMRE_B.US,D,20151028,000000,20.91,20.91,20.87,20.91,2930,0
+CMRE_B.US,D,20151029,000000,20.62,21.038,20.62,20.67,591,0
+CMRE_B.US,D,20151030,000000,20.7,21,20.7,20.98,1573,0
+CMRE_B.US,D,20151102,000000,20.914,20.99,20.82,20.99,1750,0
+CMRE_B.US,D,20151103,000000,21.04,21.04,20.85,20.989,3515,0
+CMRE_B.US,D,20151104,000000,21.028,21.028,20.98,21,550,0
+CMRE_B.US,D,20151105,000000,20.814,21,20.814,21,2900,0
+CMRE_B.US,D,20151106,000000,20.922,21.03,20.818,20.818,1200,0
+CMRE_B.US,D,20151109,000000,20.856,20.856,20.781,20.846,800,0
+CMRE_B.US,D,20151110,000000,20.784,21.016,20.78,21.016,720,0
+CMRE_B.US,D,20151111,000000,20.784,20.784,20.634,20.688,2800,0
+CMRE_B.US,D,20151112,000000,20.64,20.68,20,20.3,5497,0
+CMRE_B.US,D,20151113,000000,20.29,20.29,20.13,20.23,400,0
+CMRE_B.US,D,20151117,000000,20.62,20.62,20.305,20.55,6918,0
+CMRE_B.US,D,20151118,000000,20.35,20.35,19.47,19.67,5627,0
+CMRE_B.US,D,20151119,000000,19.972,19.972,18.189,18.76,7998,0
+CMRE_B.US,D,20151120,000000,18.714,18.73,17.55,17.95,10174,0
+CMRE_B.US,D,20151123,000000,18.001,18.85,17.851,18.45,7711,0
+CMRE_B.US,D,20151124,000000,18.148,18.915,18.1,18.46,2750,0
+CMRE_B.US,D,20151125,000000,18.749,18.75,18.71,18.75,850,0
+CMRE_B.US,D,20151127,000000,18.9,19.74,18.9,19.25,600,0
+CMRE_B.US,D,20151130,000000,18.95,19.223,18.6,18.6,5125,0
+CMRE_B.US,D,20151201,000000,19.071,19.691,18.18,18.51,8960,0
+CMRE_B.US,D,20151202,000000,18.52,18.52,17.97,18.5,7565,0
+CMRE_B.US,D,20151203,000000,18.159,18.55,18.159,18.21,2918,0
+CMRE_B.US,D,20151204,000000,17.98,17.98,17.51,17.735,4233,0
+CMRE_B.US,D,20151207,000000,17.53,17.76,14.82,15.07,26099,0
+CMRE_B.US,D,20151208,000000,15.11,17,14.6,15.99,58392,0
+CMRE_B.US,D,20151209,000000,16.5,17.15,16.18,16.31,7620,0
+CMRE_B.US,D,20151210,000000,16.477,16.573,16.3,16.51,1965,0
+CMRE_B.US,D,20151211,000000,16.31,16.406,15.024,15.477,13491,0
+CMRE_B.US,D,20151214,000000,15.26,15.45,15.05,15.2,10533,0
+CMRE_B.US,D,20151215,000000,15,15.635,15,15.35,7814,0
+CMRE_B.US,D,20151216,000000,15.74,16.105,15.74,16.105,2760,0
+CMRE_B.US,D,20151217,000000,16.05,16.49,15.98,16.225,6893,0
+CMRE_B.US,D,20151218,000000,15.83,16,15.5,16,9155,0
+CMRE_B.US,D,20151221,000000,15.632,16.12,15.632,15.67,4740,0
+CMRE_B.US,D,20151222,000000,16.08,16.08,16.06,16.06,200,0
+CMRE_B.US,D,20151223,000000,16.65,17.6,16.65,17.33,8253,0
+CMRE_B.US,D,20151224,000000,17.451,17.5,16.98,16.98,3650,0
+CMRE_B.US,D,20151228,000000,16.7,16.98,16.5,16.79,6517,0
+CMRE_B.US,D,20151229,000000,16.7,17.25,16.7,17.25,5915,0
+CMRE_B.US,D,20151230,000000,17.47,17.47,16.6,16.6,25351,0
+CMRE_B.US,D,20151231,000000,16.93,17.64,16.3,17.15,32220,0
+CMRE_B.US,D,20160104,000000,16.9,17,16.6,17,10798,0
+CMRE_B.US,D,20160105,000000,16.99,17.29,16.71,17.29,12246,0
+CMRE_B.US,D,20160106,000000,17.1832,17.3585,16.7,16.92,5499,0
+CMRE_B.US,D,20160107,000000,16.52,16.81,16.5,16.73,6971,0
+CMRE_B.US,D,20160108,000000,17,17.3,16.76,17.3,2377,0
+CMRE_B.US,D,20160111,000000,17,17,16.7896,17,7732,0
+CMRE_B.US,D,20160112,000000,16.49,16.49,15.7,15.77,2625,0
+CMRE_B.US,D,20160113,000000,15.462,15.65,15.04,15.25,2130,0
+CMRE_B.US,D,20160114,000000,15,15.1275,14.52,14.55,6405,0
+CMRE_B.US,D,20160115,000000,13.35,14.31,13.35,14.01,11330,0
+CMRE_B.US,D,20160119,000000,12.95,12.95,12.95,12.95,0,0
+CMRE_B.US,D,20160120,000000,12.939,12.939,11.8,11.96,26690,0
+CMRE_B.US,D,20160121,000000,11.9,12.4,11.75,12.01,57983,0
+CMRE_B.US,D,20160122,000000,12.2,12.7199,12.06,12.27,23728,0
+CMRE_B.US,D,20160125,000000,12.58,12.58,11.62,12.25,84159,0
+CMRE_B.US,D,20160126,000000,12.301,13.31,12.3,13.12,16670,0
+CMRE_B.US,D,20160127,000000,13.33,13.4,13.1,13.36,11021,0
+CMRE_B.US,D,20160128,000000,13.93,15.0199,13.93,14.8945,5561,0
+CMRE_B.US,D,20160129,000000,15.5,17.252,15.5,16.9,10432,0
+CMRE_B.US,D,20160201,000000,16.68,16.8527,16.05,16.78,8944,0
+CMRE_B.US,D,20160202,000000,16.01,16.06,15.5786,16.0191,1324,0
+CMRE_B.US,D,20160203,000000,15.656,16,15.656,16,711,0
+CMRE_B.US,D,20160204,000000,15.98,16.51,15.98,16.51,2473,0
+CMRE_B.US,D,20160205,000000,16.13,16.13,15.7,15.72,7255,0
+CMRE_B.US,D,20160208,000000,15.61,15.7404,15.28,15.57,4028,0
+CMRE_B.US,D,20160209,000000,15.5999,16.01,15.24,15.5581,15855,0
+CMRE_B.US,D,20160210,000000,15.6,15.6,14.61,15.08,7719,0
+CMRE_B.US,D,20160211,000000,15.08,15.08,14.4,15.05,11433,0
+CMRE_B.US,D,20160212,000000,14.85,15.8699,14.85,15.8699,500,0
+CMRE_B.US,D,20160216,000000,16.11,16.3896,16.11,16.1301,2756,0
+CMRE_B.US,D,20160217,000000,16.5495,16.72,16.5,16.5,5013,0
+CMRE_B.US,D,20160218,000000,16.2861,16.4,16.2861,16.4,510,0
+CMRE_B.US,D,20160219,000000,16.19,16.51,16.19,16.5,1200,0
+CMRE_B.US,D,20160222,000000,16.4136,16.4136,16.12,16.4136,1355,0
+CMRE_B.US,D,20160223,000000,16.7542,16.7542,15.67,15.67,9413,0
+CMRE_B.US,D,20160224,000000,15.49,15.49,15.49,15.49,219,0
+CMRE_B.US,D,20160225,000000,15.9023,15.981,15.45,15.53,5528,0
+CMRE_B.US,D,20160226,000000,15.794,15.794,15.794,15.794,425,0
+CMRE_B.US,D,20160229,000000,15.7755,16.71,15.7,16.4,9263,0
+CMRE_B.US,D,20160301,000000,16.35,16.8,16.1927,16.79,5108,0
+CMRE_B.US,D,20160302,000000,16.2654,16.79,16.2654,16.79,1210,0
+CMRE_B.US,D,20160303,000000,16.8,17.26,16.8,17.13,6264,0
+CMRE_B.US,D,20160304,000000,17.5384,17.62,17.3,17.55,1122,0
+CMRE_B.US,D,20160307,000000,17.96,17.96,17.54,17.54,200,0
+CMRE_B.US,D,20160308,000000,17.54,17.55,17.3,17.41,1220,0
+CMRE_B.US,D,20160309,000000,17.45,17.596,17.2,17.2,3395,0
+CMRE_B.US,D,20160310,000000,17.2,17.29,17.2,17.29,600,0
+CMRE_B.US,D,20160314,000000,17.71,17.99,17.7,17.9,3015,0
+CMRE_B.US,D,20160315,000000,17.9,17.9536,17.9,17.9536,1800,0
+CMRE_B.US,D,20160316,000000,17.65,17.8183,17.28,17.78,11327,0
+CMRE_B.US,D,20160317,000000,17.5,17.9,17.4601,17.67,2442,0
+CMRE_B.US,D,20160318,000000,18.15,18.15,17.59,17.9999,1780,0
+CMRE_B.US,D,20160321,000000,17.8341,17.8341,17.65,17.65,1060,0
+CMRE_B.US,D,20160322,000000,18.21,18.21,17.62,17.62,347,0
+CMRE_B.US,D,20160323,000000,17.65,17.65,17.65,17.65,200,0
+CMRE_B.US,D,20160324,000000,17.9872,17.9872,17.53,17.53,701,0
+CMRE_B.US,D,20160328,000000,17.47,17.6428,17.46,17.6427,1202,0
+CMRE_B.US,D,20160329,000000,18,18.2,17.86,17.86,890,0
+CMRE_B.US,D,20160330,000000,17.91,17.91,17.45,17.45,1000,0
+CMRE_B.US,D,20160331,000000,17.58,17.75,17.58,17.75,1330,0
+CMRE_B.US,D,20160401,000000,18,18,18,18,110,0
+CMRE_B.US,D,20160404,000000,18.1,18.223,18.1,18.223,1250,0
+CMRE_B.US,D,20160405,000000,18.2851,18.2851,18.2851,18.2851,100,0
+CMRE_B.US,D,20160406,000000,18.39,18.4752,17.73,17.81,4670,0
+CMRE_B.US,D,20160407,000000,18.12,18.12,18.12,18.12,300,0
+CMRE_B.US,D,20160408,000000,18.72,19.2499,18.71,19.2499,400,0
+CMRE_B.US,D,20160411,000000,18.84,19.0399,18.7164,18.75,3250,0
+CMRE_B.US,D,20160413,000000,18,18.119,18,18.119,426,0
+CMRE_B.US,D,20160414,000000,18.0015,18.3897,18.0015,18.3897,201,0
+CMRE_B.US,D,20160415,000000,18.27,18.3,18,18,765,0
+CMRE_B.US,D,20160418,000000,17.9232,18,17.75,17.9681,3950,0
+CMRE_B.US,D,20160419,000000,17.85,17.85,17.7,17.7793,10064,0
+CMRE_B.US,D,20160420,000000,17.88,18,17.765,17.765,5357,0
+CMRE_B.US,D,20160421,000000,17.8,17.88,17.69,17.69,9677,0
+CMRE_B.US,D,20160422,000000,17.7866,17.8,17.7131,17.7131,1110,0
+CMRE_B.US,D,20160425,000000,17.65,17.65,17.5524,17.58,2244,0
+CMRE_B.US,D,20160426,000000,17.722,17.722,17.45,17.45,1856,0
+CMRE_B.US,D,20160427,000000,17.4287,17.4287,17.3,17.32,1330,0
+CMRE_B.US,D,20160428,000000,17.3,17.3293,17.3,17.3293,416,0
+CMRE_B.US,D,20160429,000000,17.3568,17.3568,16.9,17.273,4200,0
+CMRE_B.US,D,20160502,000000,17.2969,17.2969,17.2969,17.2969,714,0
+CMRE_B.US,D,20160503,000000,17.2543,18.25,17.2193,17.98,8843,0
+CMRE_B.US,D,20160504,000000,17.9,17.91,17.49,17.51,2126,0
+CMRE_B.US,D,20160505,000000,17.75,17.75,17.58,17.58,550,0
+CMRE_B.US,D,20160506,000000,17.8112,18.1,17.8112,18.1,2320,0
+CMRE_B.US,D,20160509,000000,18.1,18.19,17.62,18.14,2431,0
+CMRE_B.US,D,20160510,000000,18.25,18.84,18.2,18.5247,7550,0
+CMRE_B.US,D,20160511,000000,18.66,18.98,18.66,18.9699,4430,0
+CMRE_B.US,D,20160512,000000,19.1877,19.2925,19.1877,19.2925,484,0
+CMRE_B.US,D,20160513,000000,19.02,19.13,19.02,19.02,5939,0
+CMRE_B.US,D,20160516,000000,19.4876,19.4876,19.3096,19.35,675,0
+CMRE_B.US,D,20160517,000000,19.5,20.3,19.48,20.3,3489,0
+CMRE_B.US,D,20160518,000000,20.2139,20.2905,20.21,20.21,3122,0
+CMRE_B.US,D,20160519,000000,19.9319,19.9915,19.9,19.9915,600,0
+CMRE_B.US,D,20160520,000000,19.69,19.995,19.36,19.77,1253,0
+CMRE_B.US,D,20160523,000000,19.77,20.25,19.77,20.0824,3142,0
+CMRE_B.US,D,20160524,000000,19.91,20.2199,19.6,20.146,2542,0
+CMRE_B.US,D,20160525,000000,20.069,20.069,19.38,19.8,6412,0
+CMRE_B.US,D,20160526,000000,19.96,19.96,19.43,19.96,2205,0
+CMRE_B.US,D,20160527,000000,19.96,19.99,19.65,19.79,6725,0
+CMRE_B.US,D,20160531,000000,20,20.1,19.8164,20.1,2904,0
+CMRE_B.US,D,20160601,000000,19.97,19.97,19.5,19.5,11400,0
+CMRE_B.US,D,20160602,000000,19.6725,19.7,19.51,19.658,4881,0
+CMRE_B.US,D,20160603,000000,19.55,19.6833,19.5,19.6225,4616,0
+CMRE_B.US,D,20160606,000000,19.85,20.1,19.5,19.9699,2794,0
+CMRE_B.US,D,20160607,000000,19.84,20.09,19.84,20.0834,1498,0
+CMRE_B.US,D,20160608,000000,20.24,20.75,19.59,19.73,18975,0
+CMRE_B.US,D,20160609,000000,19.72,20.054,19.72,19.77,1325,0
+CMRE_B.US,D,20160610,000000,19.9,20.0799,19.9,20.078,2048,0
+CMRE_B.US,D,20160613,000000,19.91,19.9802,19.85,19.86,1700,0
+CMRE_B.US,D,20160614,000000,19.85,19.85,19.85,19.85,100,0
+CMRE_B.US,D,20160615,000000,19.8,19.89,19.5555,19.89,910,0
+CMRE_B.US,D,20160616,000000,19.84,19.84,19.84,19.84,711,0
+CMRE_B.US,D,20160617,000000,19.53,20.18,19.53,20.06,6124,0
+CMRE_B.US,D,20160620,000000,20.17,20.17,19.8854,19.8854,3434,0
+CMRE_B.US,D,20160621,000000,20,20.2,19.84,20.13,2666,0
+CMRE_B.US,D,20160622,000000,20.0001,20.01,19.45,19.61,9939,0
+CMRE_B.US,D,20160623,000000,19.79,20.05,19.79,19.9519,2384,0
+CMRE_B.US,D,20160624,000000,19.5956,19.75,19.5956,19.6,1916,0
+CMRE_B.US,D,20160627,000000,19.65,19.65,19,19.2,1558,0
+CMRE_B.US,D,20160628,000000,19.281,19.451,19.195,19.25,2844,0
+CMRE_B.US,D,20160629,000000,18.984,19.45,18.984,19.45,2780,0
+CMRE_B.US,D,20160630,000000,19.06,19.5833,18.0701,18.52,13396,0
+CMRE_B.US,D,20160701,000000,18.51,19,18.51,18.63,972,0
+CMRE_B.US,D,20160705,000000,18.51,18.52,17.25,18.04,9153,0
+CMRE_B.US,D,20160706,000000,17.95,18.71,17.8827,18.67,5400,0
+CMRE_B.US,D,20160707,000000,18.96,19.3108,18.135,18.97,11651,0
+CMRE_B.US,D,20160708,000000,19.29,20.4,18.97,20.4,15101,0
+CMRE_B.US,D,20160711,000000,20.4,20.4332,19.65,20.1698,12886,0
+CMRE_B.US,D,20160712,000000,19.7,19.79,19.5,19.5,6341,0
+CMRE_B.US,D,20160713,000000,19.7475,20.4,19.63,20.4,14251,0
+CMRE_B.US,D,20160714,000000,20,20.27,19.91,20.27,1786,0
+CMRE_B.US,D,20160715,000000,19.6533,20,19.6533,19.96,4142,0
+CMRE_B.US,D,20160718,000000,19.2,19.9,19.2,19.9,273,0
+CMRE_B.US,D,20160719,000000,19.8,19.8,19.35,19.55,2245,0
+CMRE_B.US,D,20160720,000000,19.67,19.75,19.55,19.75,1470,0
+CMRE_B.US,D,20160721,000000,19.9651,19.9999,19.49,19.62,4034,0
+CMRE_B.US,D,20160722,000000,19.42,19.7,19.3535,19.4,4317,0
+CMRE_B.US,D,20160725,000000,19.5,19.61,19.5,19.58,1610,0
+CMRE_B.US,D,20160726,000000,19.74,19.74,19.7062,19.7062,703,0
+CMRE_B.US,D,20160727,000000,19.9,19.9,19.6001,19.89,5575,0
+CMRE_B.US,D,20160728,000000,19.82,20.47,19.75,20.47,18009,0
+CMRE_B.US,D,20160729,000000,20.49,20.59,20.1384,20.59,2709,0
+CMRE_B.US,D,20160801,000000,20.51,20.89,20.45,20.7,6333,0
+CMRE_B.US,D,20160802,000000,20.49,20.49,19.47,20.08,7500,0
+CMRE_B.US,D,20160803,000000,20.11,20.2,19.85,20.0911,2540,0
+CMRE_B.US,D,20160804,000000,20.26,20.2999,19.87,20.2899,2520,0
+CMRE_B.US,D,20160805,000000,20.15,20.15,19.6284,20.09,2212,0
+CMRE_B.US,D,20160808,000000,20.1,20.489,20,20.37,8426,0
+CMRE_B.US,D,20160809,000000,20.4,20.5,20.04,20.32,3968,0
+CMRE_B.US,D,20160810,000000,20,20.26,19.92,20.18,6980,0
+CMRE_B.US,D,20160811,000000,20.2,20.45,20.2,20.45,4893,0
+CMRE_B.US,D,20160812,000000,20.339,20.36,20.18,20.35,1652,0
+CMRE_B.US,D,20160815,000000,20.3,20.49,20.15,20.49,5744,0
+CMRE_B.US,D,20160816,000000,20.5,20.74,20.42,20.74,1096,0
+CMRE_B.US,D,20160817,000000,20.567,20.735,20.567,20.735,3678,0
+CMRE_B.US,D,20160818,000000,20.75,21.1715,20.7018,21.1,6264,0
+CMRE_B.US,D,20160819,000000,21.12,21.25,21.12,21.25,205,0
+CMRE_B.US,D,20160822,000000,21.16,21.35,21,21.35,514,0
+CMRE_B.US,D,20160823,000000,21.38,21.9441,21.35,21.59,14325,0
+CMRE_B.US,D,20160824,000000,21.33,21.5333,21.33,21.5,2323,0
+CMRE_B.US,D,20160825,000000,21.6,21.75,21,21.75,3308,0
+CMRE_B.US,D,20160826,000000,21.43,21.57,20.5601,21.57,2475,0
+CMRE_B.US,D,20160829,000000,21.13,21.75,21.13,21.5,2784,0
+CMRE_B.US,D,20160830,000000,21.5,21.6432,21.45,21.6432,1035,0
+CMRE_B.US,D,20160831,000000,21.44,21.44,20.76,20.8,4692,0
+CMRE_B.US,D,20160901,000000,20.8,20.86,20.66,20.7,1211,0
+CMRE_B.US,D,20160902,000000,20.8,20.97,20.79,20.8739,1416,0
+CMRE_B.US,D,20160906,000000,20.85,21.23,20.8136,20.8136,5590,0
+CMRE_B.US,D,20160907,000000,20.61,21.17,20.61,20.9,2030,0
+CMRE_B.US,D,20160908,000000,20.97,21.0784,20.75,20.75,2803,0
+CMRE_B.US,D,20160909,000000,20.79,20.79,20.5,20.5452,3536,0
+CMRE_B.US,D,20160912,000000,20.75,20.75,20.75,20.75,103,0
+CMRE_B.US,D,20160913,000000,20.6,20.65,19.8286,20.2948,4249,0
+CMRE_B.US,D,20160914,000000,19.9899,20.32,19.9899,20.3105,825,0
+CMRE_B.US,D,20160915,000000,20.0299,20.6485,20.0299,20.3182,2941,0
+CMRE_B.US,D,20160916,000000,20.63,20.63,19.7901,19.82,3570,0
+CMRE_B.US,D,20160919,000000,19.9799,21,19.9799,20.96,4541,0
+CMRE_B.US,D,20160920,000000,21.04,21.515,20.25,21.49,9681,0
+CMRE_B.US,D,20160921,000000,21.52,22.25,21.23,22,18286,0
+CMRE_B.US,D,20160922,000000,21.78,22.4,21.71,22.2,9183,0
+CMRE_B.US,D,20160923,000000,22.07,22.68,22.0662,22.39,23287,0
+CMRE_B.US,D,20160926,000000,22.22,22.8338,22.1624,22.7,17472,0
+CMRE_B.US,D,20160927,000000,22.5,22.988,22.1,22.78,20038,0
+CMRE_B.US,D,20160928,000000,22.5,22.89,22.43,22.89,20367,0
+CMRE_B.US,D,20160929,000000,22.9,23.1,22.7,23,23014,0
+CMRE_B.US,D,20160930,000000,22.98,23.2,22.85,22.87,10965,0
+CMRE_B.US,D,20161003,000000,22.8499,22.9999,22.51,22.7,5637,0
+CMRE_B.US,D,20161004,000000,22.87,22.87,21,21.3389,16743,0
+CMRE_B.US,D,20161005,000000,22,22,21.3845,21.65,7411,0
+CMRE_B.US,D,20161006,000000,21.64,21.65,20.93,21.23,3941,0
+CMRE_B.US,D,20161007,000000,21.56,21.56,20.18,20.55,8530,0
+CMRE_B.US,D,20161010,000000,20.6,21.2108,20.3,20.954,9407,0
+CMRE_B.US,D,20161011,000000,20.64,21,20.35,20.99,5084,0
+CMRE_B.US,D,20161012,000000,20.54,20.7367,20.4728,20.4728,1466,0
+CMRE_B.US,D,20161013,000000,20.3,20.5697,20.3,20.5697,905,0
+CMRE_B.US,D,20161014,000000,20.21,20.24,20.02,20.02,12630,0
+CMRE_B.US,D,20161017,000000,20.09,20.09,19.8999,20.04,6863,0
+CMRE_B.US,D,20161018,000000,20.09,20.15,19.77,19.77,11253,0
+CMRE_B.US,D,20161019,000000,19.985,19.985,19.75,19.75,3891,0
+CMRE_B.US,D,20161020,000000,19.8052,20.7101,19.69,19.69,5688,0
+CMRE_B.US,D,20161024,000000,19.95,20,19.67,19.8,1825,0
+CMRE_B.US,D,20161025,000000,20.03,20.7087,19.97,20.5,11010,0
+CMRE_B.US,D,20161026,000000,20.5211,20.529,20.185,20.3197,4493,0
+CMRE_B.US,D,20161027,000000,20.62,20.62,19.58,20.0404,6437,0
+CMRE_B.US,D,20161028,000000,19.75,20.0411,19.75,20.0411,1490,0
+CMRE_B.US,D,20161031,000000,19.91,20.0199,19.91,20.0199,345,0
+CMRE_B.US,D,20161101,000000,20.05,20.05,19.85,19.85,350,0
+CMRE_B.US,D,20161102,000000,20,20.0009,19.4114,20.0009,7046,0
+CMRE_B.US,D,20161103,000000,19.7896,20.04,19.4201,19.6808,2956,0
+CMRE_B.US,D,20161104,000000,19.99,19.99,19.3791,19.3791,3450,0
+CMRE_B.US,D,20161107,000000,20,20.05,19.605,19.97,9676,0
+CMRE_B.US,D,20161108,000000,19.7,19.8,18.073,18.073,11083,0
+CMRE_B.US,D,20161109,000000,18.17,19.68,17.48,18.5,17232,0
+CMRE_B.US,D,20161110,000000,18.11,19.55,18,18.77,24683,0
+CMRE_B.US,D,20161111,000000,19.1324,19.72,18.5278,19.3691,12203,0
+CMRE_B.US,D,20161114,000000,19.69,19.7,19.05,19.3412,3375,0
+CMRE_B.US,D,20161115,000000,19.22,19.4,19.17,19.37,3294,0
+CMRE_B.US,D,20161116,000000,19.38,20.575,19.38,20,14898,0
+CMRE_B.US,D,20161117,000000,20,20,18.69,18.69,11080,0
+CMRE_B.US,D,20161118,000000,19.08,19.25,19,19,1402,0
+CMRE_B.US,D,20161121,000000,19.04,19.13,19,19.1,6755,0
+CMRE_B.US,D,20161122,000000,19.14,19.6537,19.1287,19.6537,2176,0
+CMRE_B.US,D,20161123,000000,19.2421,19.25,19.2421,19.25,2700,0
+CMRE_B.US,D,20161125,000000,19.25,19.5,19.1,19.1,700,0
+CMRE_B.US,D,20161128,000000,19,19.46,18.8712,19,5288,0
+CMRE_B.US,D,20161129,000000,18.79,19.5511,18.587,18.6,4605,0
+CMRE_B.US,D,20161130,000000,18.5,19.6205,18.5,18.661,6058,0
+CMRE_B.US,D,20161201,000000,19.22,19.58,19.22,19.25,1426,0
+CMRE_B.US,D,20161202,000000,19.37,19.8707,19.1187,19.3559,1366,0
+CMRE_B.US,D,20161205,000000,19.6854,19.6854,19.6854,19.6854,356,0
+CMRE_B.US,D,20161206,000000,19.563,20,19.563,19.77,10000,0
+CMRE_B.US,D,20161207,000000,19.99,20,19.9,19.9,2800,0
+CMRE_B.US,D,20161208,000000,19.53,20,19.53,19.79,7000,0
+CMRE_B.US,D,20161209,000000,19.9999,19.9999,19.6001,19.6001,2090,0
+CMRE_B.US,D,20161212,000000,19.48,19.9707,19.48,19.6506,5825,0
+CMRE_B.US,D,20161213,000000,19.4392,19.7576,19.0644,19.2,10607,0
+CMRE_B.US,D,20161214,000000,19.14,19.595,19.14,19.595,1003,0
+CMRE_B.US,D,20161215,000000,19.14,19.4,19.14,19.4,300,0
+CMRE_B.US,D,20161216,000000,19.14,19.14,19.0285,19.0285,1406,0
+CMRE_B.US,D,20161219,000000,19.1352,19.57,19.1352,19.41,2466,0
+CMRE_B.US,D,20161220,000000,19.6,19.99,19.4,19.4,6100,0
+CMRE_B.US,D,20161221,000000,19.5,19.92,19.43,19.9,20287,0
+CMRE_B.US,D,20161222,000000,19.48,20.16,19.48,19.9,1350,0
+CMRE_B.US,D,20161223,000000,20.09,20.09,19.76,19.77,6336,0
+CMRE_B.US,D,20161227,000000,19.78,20.29,19.75,20.178,7303,0
+CMRE_B.US,D,20161228,000000,20.419,20.419,20.01,20.01,1929,0
+CMRE_B.US,D,20161229,000000,20.26,20.53,20.02,20.53,1848,0
+CMRE_B.US,D,20161230,000000,20.5301,20.5301,20.3,20.3,1237,0
+CMRE_B.US,D,20170103,000000,20.3,21.44,20.3,21.44,7577,0
+CMRE_B.US,D,20170104,000000,21.43,21.43,20.75,21.25,6668,0
+CMRE_B.US,D,20170105,000000,21.4438,21.58,21.36,21.42,5446,0
+CMRE_B.US,D,20170106,000000,21.3116,21.71,21.3116,21.71,2509,0
+CMRE_B.US,D,20170109,000000,21.7217,21.7905,21.7001,21.7315,1280,0
+CMRE_B.US,D,20170110,000000,21.8196,21.8196,21.8196,21.8196,1000,0
+CMRE_B.US,D,20170111,000000,21.52,21.52,21.399,21.45,2700,0
+CMRE_B.US,D,20170112,000000,21.5,21.84,21.2367,21.84,6600,0
+CMRE_B.US,D,20170113,000000,21.65,22,21.62,21.9475,4258,0
+CMRE_B.US,D,20170117,000000,22,22,21.4422,22,1351,0
+CMRE_B.US,D,20170118,000000,21.99,21.99,21.16,21.87,6092,0
+CMRE_B.US,D,20170119,000000,21.7,21.7,21.2919,21.58,1652,0
+CMRE_B.US,D,20170120,000000,21.6,21.6,21.6,21.6,165,0
+CMRE_B.US,D,20170123,000000,21.789,21.9381,21.6085,21.89,1150,0
+CMRE_B.US,D,20170124,000000,21.88,21.88,21.51,21.83,1569,0
+CMRE_B.US,D,20170125,000000,21.87,21.87,21.7199,21.7199,700,0
+CMRE_B.US,D,20170126,000000,21.6473,21.6999,21.644,21.6999,1952,0
+CMRE_B.US,D,20170127,000000,21.578,21.7,21.5,21.6496,1640,0
+CMRE_B.US,D,20170130,000000,21.5,21.5,20.96,21.3,2420,0
+CMRE_B.US,D,20170131,000000,21.346,21.4,21.05,21.25,7501,0
+CMRE_B.US,D,20170201,000000,21.25,21.37,21.2,21.34,6753,0
+CMRE_B.US,D,20170202,000000,21.08,21.7,21.08,21.7,11458,0
+CMRE_B.US,D,20170203,000000,21.7,21.7,21.11,21.7,9230,0
+CMRE_B.US,D,20170206,000000,21.7,21.86,21.4,21.4,11757,0
+CMRE_B.US,D,20170207,000000,21.36,21.5,21.1,21.16,1155,0
+CMRE_B.US,D,20170208,000000,21.31,21.85,20.92,21.49,5221,0
+CMRE_B.US,D,20170209,000000,21.69,21.75,21.02,21.65,8280,0
+CMRE_B.US,D,20170210,000000,21.51,21.9,21.5,21.79,9650,0
+CMRE_B.US,D,20170213,000000,21.6,22,21.6,21.9082,18700,0
+CMRE_B.US,D,20170214,000000,22.23,22.23,21.63,22.2,1330,0
+CMRE_B.US,D,20170215,000000,22.1475,22.19,22.1475,22.15,1200,0
+CMRE_B.US,D,20170216,000000,22.0205,22.106,21.9,21.9625,4005,0
+CMRE_B.US,D,20170217,000000,21.41,22.23,21.41,21.95,6426,0
+CMRE_B.US,D,20170221,000000,21.99,22.1676,21.5601,22.14,4270,0
+CMRE_B.US,D,20170222,000000,21.95,22.22,21.91,22.21,1280,0
+CMRE_B.US,D,20170223,000000,22.2,22.2,22.12,22.12,200,0
+CMRE_B.US,D,20170224,000000,22.25,22.25,21.85,22.24,1831,0
+CMRE_B.US,D,20170227,000000,22.22,22.25,22.1684,22.25,2610,0
+CMRE_B.US,D,20170228,000000,22.25,22.25,21.86,22.24,3120,0
+CMRE_B.US,D,20170301,000000,21.93,22,21.88,21.99,2158,0
+CMRE_B.US,D,20170302,000000,21.9,22.215,21.9,22.12,10756,0
+CMRE_B.US,D,20170303,000000,21.9964,22.02,21.9345,21.97,3372,0
+CMRE_B.US,D,20170306,000000,22.02,22.02,21.89,21.9763,1385,0
+CMRE_B.US,D,20170307,000000,21.99,21.99,21.85,21.89,1675,0
+CMRE_B.US,D,20170308,000000,21.05,21.85,21.05,21.82,5540,0
+CMRE_B.US,D,20170309,000000,21.62,21.89,21.29,21.83,6967,0
+CMRE_B.US,D,20170310,000000,21.699,21.79,21.65,21.75,888,0
+CMRE_B.US,D,20170313,000000,21.89,21.89,21.26,21.26,5395,0
+CMRE_B.US,D,20170314,000000,21.16,21.2555,21,21.2155,2120,0
+CMRE_B.US,D,20170315,000000,21.25,21.6575,21.25,21.35,3065,0
+CMRE_B.US,D,20170316,000000,21.33,21.6247,21.2515,21.6247,4551,0
+CMRE_B.US,D,20170317,000000,21.76,21.94,21.76,21.94,1000,0
+CMRE_B.US,D,20170320,000000,21.321,21.75,21.321,21.75,4079,0
+CMRE_B.US,D,20170321,000000,21.31,21.75,21.31,21.7286,700,0
+CMRE_B.US,D,20170322,000000,21.4773,21.7,21.03,21.1684,3280,0
+CMRE_B.US,D,20170323,000000,20.98,21.2,20.7644,21.2,4450,0
+CMRE_B.US,D,20170324,000000,21.45,21.68,21.45,21.5005,6767,0
+CMRE_B.US,D,20170327,000000,21.78,22.25,21.5223,22.25,13293,0
+CMRE_B.US,D,20170328,000000,21.57,22.1,21.55,21.8222,12724,0
+CMRE_B.US,D,20170329,000000,22.249,23,22.2457,22.436,10916,0
+CMRE_B.US,D,20170330,000000,22.4001,22.4783,22.3,22.3001,4687,0
+CMRE_B.US,D,20170331,000000,22.73,22.73,22,22,4646,0
+CMRE_B.US,D,20170403,000000,22.1659,22.99,22.1659,22.99,7853,0
+CMRE_B.US,D,20170404,000000,22.75,23.3,22.51,22.68,16898,0
+CMRE_B.US,D,20170405,000000,22.9166,24.9869,22.25,23.2501,17142,0
+CMRE_B.US,D,20170406,000000,23.6201,23.8495,22.5,22.815,7621,0
+CMRE_B.US,D,20170407,000000,23.46,23.46,22.9695,23.44,1870,0
+CMRE_B.US,D,20170410,000000,23.05,23.8,22.8346,23.42,2930,0
+CMRE_B.US,D,20170411,000000,23.17,23.17,21.583,22.69,3171,0
+CMRE_B.US,D,20170412,000000,21.9,23.05,21.9,22.3924,1951,0
+CMRE_B.US,D,20170413,000000,22.6126,22.8674,22.61,22.61,1022,0
+CMRE_B.US,D,20170417,000000,22.49,22.5,22.49,22.5,1200,0
+CMRE_B.US,D,20170418,000000,22.7704,22.7704,22.632,22.632,2323,0
+CMRE_B.US,D,20170419,000000,23.001,23.09,22.9959,22.9959,1809,0
+CMRE_B.US,D,20170420,000000,23,23.01,22.52,23.01,625,0
+CMRE_B.US,D,20170421,000000,22.7,22.7,22.7,22.7,100,0
+CMRE_B.US,D,20170425,000000,22.3336,22.75,22.3001,22.5899,3050,0
+CMRE_B.US,D,20170426,000000,22.4704,22.58,22.4704,22.58,622,0
+CMRE_B.US,D,20170427,000000,22.35,22.5576,22.3,22.3,3235,0
+CMRE_B.US,D,20170428,000000,22.32,22.4319,22.32,22.4319,280,0
+CMRE_B.US,D,20170501,000000,22.74,22.8843,22.45,22.45,1729,0
+CMRE_B.US,D,20170502,000000,22.65,22.85,22.5,22.57,3927,0
+CMRE_B.US,D,20170503,000000,22.8499,22.8499,22.58,22.58,991,0
+CMRE_B.US,D,20170504,000000,22.18,22.36,22.05,22.35,2650,0
+CMRE_B.US,D,20170505,000000,22.36,22.4336,21.296,22.18,8247,0
+CMRE_B.US,D,20170508,000000,21.74,22.61,21.55,22.12,2105,0
+CMRE_B.US,D,20170509,000000,22.5374,22.57,22.5374,22.5699,775,0
+CMRE_B.US,D,20170510,000000,22.57,22.817,22.2747,22.5,9247,0
+CMRE_B.US,D,20170511,000000,22.5,22.8164,22.4001,22.8164,5265,0
+CMRE_B.US,D,20170512,000000,22.7219,22.8,22.7219,22.8,1374,0
+CMRE_B.US,D,20170515,000000,22.85,22.85,22.6029,22.85,1549,0
+CMRE_B.US,D,20170516,000000,22.96,23.15,22.713,23.1,6705,0
+CMRE_B.US,D,20170517,000000,22.8748,23.22,22.8748,23.19,2420,0
+CMRE_B.US,D,20170518,000000,22.975,23.05,22.9246,23.05,733,0
+CMRE_B.US,D,20170519,000000,22.91,22.91,22.8658,22.9,1800,0
+CMRE_B.US,D,20170522,000000,22.8295,22.9,22.8295,22.9,1182,0
+CMRE_B.US,D,20170523,000000,22.8032,22.9,22.8,22.9,4691,0
+CMRE_B.US,D,20170524,000000,22.8647,22.9,22.8225,22.9,1650,0
+CMRE_B.US,D,20170525,000000,22.89,23,22.85,23,11600,0
+CMRE_B.US,D,20170526,000000,22.8475,23,22.8475,23,662,0
+CMRE_B.US,D,20170530,000000,23.2,23.2,22.9,22.9,3084,0
+CMRE_B.US,D,20170531,000000,22.8638,23.1,22.8638,23.1,360,0
+CMRE_B.US,D,20170601,000000,22.8021,23.2,22.8021,23.2,520,0
+CMRE_B.US,D,20170602,000000,22.75,23.2,22.75,23.14,1325,0
+CMRE_B.US,D,20170605,000000,23.15,23.25,23.0824,23.25,3261,0
+CMRE_B.US,D,20170606,000000,23.25,23.32,22.2335,23.32,7193,0
+CMRE_B.US,D,20170607,000000,23.3641,23.61,23.28,23.3,2160,0
+CMRE_B.US,D,20170608,000000,23.4833,24.51,23,23.0316,4115,0
+CMRE_B.US,D,20170609,000000,23,23,23,23,100,0
+CMRE_B.US,D,20170612,000000,23.15,23.15,23.1,23.1,2860,0
+CMRE_B.US,D,20170613,000000,23.5253,23.5253,23.5253,23.5253,240,0
+CMRE_B.US,D,20170614,000000,23.756,23.756,23.5003,23.6999,2000,0
+CMRE_B.US,D,20170616,000000,23.7,23.8999,23.7,23.8999,200,0
+CMRE_B.US,D,20170619,000000,23.85,23.85,23.0355,23.8,4045,0
+CMRE_B.US,D,20170620,000000,23.6008,23.6709,23.5,23.5935,3035,0
+CMRE_B.US,D,20170621,000000,23.8,23.8,23.07,23.51,1960,0
+CMRE_B.US,D,20170622,000000,23.504,23.504,23.1,23.4999,3896,0
+CMRE_B.US,D,20170623,000000,23.33,23.846,23.33,23.684,1567,0
+CMRE_B.US,D,20170626,000000,23.7,24.25,23.7,24.25,5013,0
+CMRE_B.US,D,20170627,000000,24.05,24.1,23.77,24,2044,0
+CMRE_B.US,D,20170628,000000,24.149,24.8,24.11,24.13,4464,0
+CMRE_B.US,D,20170629,000000,24.3971,24.5,23.7462,24.5,6259,0
+CMRE_B.US,D,20170630,000000,24.399,24.4,23.7234,24.31,5644,0
+CMRE_B.US,D,20170703,000000,24.4,24.4,24.31,24.32,2119,0
+CMRE_B.US,D,20170706,000000,23.6128,24.2,23.6128,24.2,3065,0
+CMRE_B.US,D,20170707,000000,24.3,24.31,24.0786,24.15,7633,0
+CMRE_B.US,D,20170710,000000,24.75,24.75,23.95,24.13,3647,0
+CMRE_B.US,D,20170711,000000,24.35,24.4,24,24.1,8060,0
+CMRE_B.US,D,20170712,000000,23.71,24,23.325,23.97,3390,0
+CMRE_B.US,D,20170713,000000,23.51,23.98,23.51,23.75,4005,0
+CMRE_B.US,D,20170714,000000,23.8,24,23.8,23.81,3335,0
+CMRE_B.US,D,20170717,000000,23.69,23.98,23.05,23.98,6915,0
+CMRE_B.US,D,20170718,000000,23.321,23.92,23.321,23.88,710,0
+CMRE_B.US,D,20170719,000000,23.38,23.9,23.38,23.7299,3840,0
+CMRE_B.US,D,20170720,000000,23.73,23.838,23.5,23.55,2447,0
+CMRE_B.US,D,20170721,000000,23.79,23.79,23.55,23.6422,2070,0
+CMRE_B.US,D,20170724,000000,23.718,23.9,23.6,23.6,2329,0
+CMRE_B.US,D,20170725,000000,23.6,23.85,23.6,23.85,955,0
+CMRE_B.US,D,20170726,000000,23.81,24.1,23.8,24,12080,0
+CMRE_B.US,D,20170727,000000,24.1602,24.1961,24.1602,24.1961,700,0
+CMRE_B.US,D,20170728,000000,24.39,24.39,24.025,24.164,8051,0
+CMRE_B.US,D,20170731,000000,24.18,24.371,24.18,24.371,1915,0
+CMRE_B.US,D,20170801,000000,24.37,24.37,24.27,24.27,1611,0
+CMRE_B.US,D,20170802,000000,24.39,24.39,24.2,24.2,1700,0
+CMRE_B.US,D,20170803,000000,24.579,24.65,24.579,24.65,285,0
+CMRE_B.US,D,20170804,000000,24.52,24.67,24.205,24.67,2190,0
+CMRE_B.US,D,20170807,000000,24.6,24.6,24.2709,24.5999,2510,0
+CMRE_B.US,D,20170808,000000,24.5635,24.5635,24.5635,24.5635,660,0
+CMRE_B.US,D,20170809,000000,24.4025,24.5,24.4025,24.5,200,0
+CMRE_B.US,D,20170810,000000,24.26,24.26,23.75,24.19,3944,0
+CMRE_B.US,D,20170811,000000,24.0822,24.2,24.07,24.2,2773,0
+CMRE_B.US,D,20170814,000000,24.2,24.38,24.025,24.38,1149,0
+CMRE_B.US,D,20170815,000000,23.6601,24.35,23.6601,24.35,805,0
+CMRE_B.US,D,20170816,000000,23.7501,24.5,23.7501,24.3799,1251,0
+CMRE_B.US,D,20170817,000000,24.38,24.4999,24.0349,24.3799,1290,0
+CMRE_B.US,D,20170818,000000,24.38,24.38,24.3074,24.3074,1426,0
+CMRE_B.US,D,20170821,000000,24.16,24.34,23.85,24,5638,0
+CMRE_B.US,D,20170822,000000,24,24,23.8486,23.9999,393,0
+CMRE_B.US,D,20170823,000000,24,24.38,24,24.1,5497,0
+CMRE_B.US,D,20170824,000000,24,24,23.8,23.997,3211,0
+CMRE_B.US,D,20170825,000000,24.1,24.1,23.485,24.0999,3323,0
+CMRE_B.US,D,20170828,000000,23.85,24.5,23.85,24.5,7841,0
+CMRE_B.US,D,20170829,000000,24.411,24.61,24.3762,24.5,15464,0
+CMRE_B.US,D,20170830,000000,24.4,24.4,24.4,24.4,700,0
+CMRE_B.US,D,20170831,000000,24.4001,24.48,23.6042,24.48,5136,0
+CMRE_B.US,D,20170901,000000,24.0501,24.46,24.05,24.46,900,0
+CMRE_B.US,D,20170905,000000,24.2428,24.42,24.2428,24.4039,1749,0
+CMRE_B.US,D,20170906,000000,24.25,24.35,24.0801,24.35,2700,0
+CMRE_B.US,D,20170908,000000,24.234,24.46,24.091,24.46,4180,0
+CMRE_B.US,D,20170911,000000,24.5,24.5,24.314,24.48,847,0
+CMRE_B.US,D,20170912,000000,24.2724,24.4319,24.2724,24.39,575,0
+CMRE_B.US,D,20170913,000000,24.48,24.75,24.0981,24.6,7306,0
+CMRE_B.US,D,20170914,000000,24.4442,24.6908,24.29,24.4616,1143,0
+CMRE_B.US,D,20170915,000000,24.53,24.74,24.53,24.6,7700,0
+CMRE_B.US,D,20170918,000000,24.6507,24.69,24.322,24.69,433,0
+CMRE_B.US,D,20170919,000000,24.5788,24.75,24.51,24.73,5080,0
+CMRE_B.US,D,20170920,000000,24.39,24.75,24.39,24.75,3238,0
+CMRE_B.US,D,20170921,000000,24.74,24.75,24.7268,24.73,2317,0
+CMRE_B.US,D,20170922,000000,24.682,25,24.682,24.89,5213,0
+CMRE_B.US,D,20170925,000000,25.1756,25.1756,24.8,24.88,2894,0
+CMRE_B.US,D,20170926,000000,24.88,24.88,24.61,24.61,2000,0
+CMRE_B.US,D,20170927,000000,24.96,24.96,24.9331,24.95,2151,0
+CMRE_B.US,D,20170928,000000,24.95,24.99,24.46,24.56,9998,0
+CMRE_B.US,D,20170929,000000,24.61,24.92,24.54,24.75,3039,0
+CMRE_B.US,D,20171002,000000,24.65,24.9,24.65,24.85,5503,0
+CMRE_B.US,D,20171003,000000,24.89,24.9,24.56,24.89,8804,0
+CMRE_B.US,D,20171004,000000,24.9,25,24.734,24.83,10722,0
+CMRE_B.US,D,20171005,000000,24.88,25.1,24.88,24.96,5862,0
+CMRE_B.US,D,20171006,000000,25,25.19,24.57,25,4379,0
+CMRE_B.US,D,20171009,000000,25.2,25.2,24.89,25.18,3065,0
+CMRE_B.US,D,20171010,000000,25.2,25.2,25.1409,25.2,5090,0
+CMRE_B.US,D,20171011,000000,25.2,25.2,25.021,25.1999,3310,0
+CMRE_B.US,D,20171012,000000,24.6302,25.017,24.61,24.85,2349,0
+CMRE_B.US,D,20171013,000000,24.85,24.9406,24.75,24.9406,2781,0
+CMRE_B.US,D,20171016,000000,24.75,25,24.73,25,3169,0
+CMRE_B.US,D,20171017,000000,25.2,25.2,24.7104,25.0826,9845,0
+CMRE_B.US,D,20171018,000000,25.0999,25.0999,24.9,25,1950,0
+CMRE_B.US,D,20171019,000000,24.975,25,24.9,24.94,4715,0
+CMRE_B.US,D,20171020,000000,24.932,25,24.8,24.86,7075,0
+CMRE_B.US,D,20171023,000000,24.9,25,24.85,24.9,8852,0
+CMRE_B.US,D,20171024,000000,24.87,25,24.85,25,15075,0
+CMRE_B.US,D,20171025,000000,25,25,24.8202,25,1576,0
+CMRE_B.US,D,20171026,000000,25,25,24.832,24.85,1680,0
+CMRE_B.US,D,20171027,000000,25,25.54,24.8,25.1375,14165,0
+CMRE_B.US,D,20171030,000000,25.0072,25.0072,24.81,24.845,7164,0
+CMRE_B.US,D,20171031,000000,24.85,24.98,24.8,24.88,5423,0
+CMRE_B.US,D,20171101,000000,24.9,25.2794,24.655,24.8505,9375,0
+CMRE_B.US,D,20171102,000000,24.9,24.9,24.86,24.86,840,0
+CMRE_B.US,D,20171103,000000,24.86,24.89,24.7,24.89,858,0
+CMRE_B.US,D,20171106,000000,24.87,24.89,24.7674,24.89,1880,0
+CMRE_B.US,D,20171107,000000,24.8674,24.8674,24.8,24.8,1120,0
+CMRE_B.US,D,20171108,000000,24.8,24.85,24.8,24.85,1970,0
+CMRE_B.US,D,20171109,000000,24.8,24.9,24.8,24.8788,2859,0
+CMRE_B.US,D,20171110,000000,24.9,24.9,24.8256,24.8421,1861,0
+CMRE_B.US,D,20171113,000000,24.811,24.89,24.81,24.89,2740,0
+CMRE_B.US,D,20171114,000000,24.855,24.855,24.193,24.77,8680,0
+CMRE_B.US,D,20171115,000000,24.79,24.95,24.1584,24.72,13375,0
+CMRE_B.US,D,20171116,000000,24.7,24.98,24.4822,24.8,6888,0
+CMRE_B.US,D,20171117,000000,24.85,25.05,24.26,25.01,10683,0
+CMRE_B.US,D,20171120,000000,24.8886,24.98,24.3274,24.92,10327,0
+CMRE_B.US,D,20171121,000000,24.8556,24.9853,24.5724,24.88,961,0
+CMRE_B.US,D,20171122,000000,24.98,24.98,24.64,24.7946,957,0
+CMRE_B.US,D,20171124,000000,24.75,24.75,24.75,24.75,325,0
+CMRE_B.US,D,20171127,000000,24.44,24.7,24.44,24.7,3502,0
+CMRE_B.US,D,20171128,000000,24.68,24.76,24.53,24.76,2321,0
+CMRE_B.US,D,20171129,000000,24.76,24.8,24.76,24.79,800,0
+CMRE_B.US,D,20171130,000000,24.76,24.99,24.7505,24.8244,1690,0
+CMRE_B.US,D,20171201,000000,24.8877,25.01,24.4853,24.99,820,0
+CMRE_B.US,D,20171204,000000,25.04,25.19,24.6999,24.89,8102,0
+CMRE_B.US,D,20171205,000000,25.04,25.04,24.7,24.75,2967,0
+CMRE_B.US,D,20171206,000000,25.02,25.3322,24.71,24.71,6572,0
+CMRE_B.US,D,20171207,000000,24.77,24.93,24.76,24.93,2053,0
+CMRE_B.US,D,20171208,000000,24.8955,25,24.89,24.9,3313,0
+CMRE_B.US,D,20171211,000000,25.08,25.08,24.43,24.9,13252,0
+CMRE_B.US,D,20171212,000000,24.84,24.8599,24.82,24.8247,2204,0
+CMRE_B.US,D,20171213,000000,24.86,24.86,24.6,24.77,1958,0
+CMRE_B.US,D,20171214,000000,24.8022,24.8999,24.68,24.8752,4235,0
+CMRE_B.US,D,20171218,000000,24.8,24.8205,24.8,24.8204,1203,0
+CMRE_B.US,D,20171220,000000,24.899,27.43,24.841,25.4749,14404,0
+CMRE_B.US,D,20171221,000000,25.0701,25.39,24.9208,25.37,2440,0
+CMRE_B.US,D,20171222,000000,25.39,25.39,25.0255,25.0255,659,0
+CMRE_B.US,D,20171226,000000,25.37,25.37,25.3005,25.3005,1045,0
+CMRE_B.US,D,20171227,000000,25.32,25.32,24.9691,24.9691,1565,0
+CMRE_B.US,D,20171228,000000,24.977,25,24.9384,25,1488,0
+CMRE_B.US,D,20171229,000000,25.0273,25.0273,25.0273,25.0273,220,0
+CMRE_B.US,D,20180102,000000,25.06,25.9,25.01,25.08,4011,0
+CMRE_B.US,D,20180103,000000,25.4899,25.4899,25.4899,25.4899,162,0
+CMRE_B.US,D,20180104,000000,25.0001,25.34,25,25.34,2922,0
+CMRE_B.US,D,20180105,000000,25.1939,25.1939,25.1939,25.1939,310,0
+CMRE_B.US,D,20180108,000000,25.1489,25.2,25.1489,25.19,1098,0
+CMRE_B.US,D,20180109,000000,25.15,25.2,25.15,25.16,1290,0
+CMRE_B.US,D,20180110,000000,25.15,25.16,25.14,25.16,1190,0
+CMRE_B.US,D,20180111,000000,24.98,25.07,24.98,25.07,809,0
+CMRE_B.US,D,20180112,000000,24.4295,24.7,24.3,24.7,3295,0
+CMRE_B.US,D,20180116,000000,24.33,25.1116,24.21,25.1116,24281,0
+CMRE_B.US,D,20180117,000000,24.2,24.99,24.2,24.3211,2435,0
+CMRE_B.US,D,20180118,000000,24.3,24.6635,24.2284,24.2284,1061,0
+CMRE_B.US,D,20180119,000000,24.45,24.95,24,24.5752,4165,0
+CMRE_B.US,D,20180122,000000,24.07,24.68,24.07,24.68,2408,0
+CMRE_B.US,D,20180124,000000,24.2918,24.5,24.21,24.44,6426,0
+CMRE_B.US,D,20180125,000000,24.25,24.48,24.25,24.48,10631,0
+CMRE_B.US,D,20180126,000000,24.254,24.6005,24.254,24.4902,2060,0
+CMRE_B.US,D,20180129,000000,24.47,24.58,24.45,24.5347,4698,0
+CMRE_B.US,D,20180130,000000,24.4899,24.53,24.38,24.53,1801,0
+CMRE_B.US,D,20180131,000000,24.45,24.488,24.4279,24.488,715,0
+CMRE_B.US,D,20180201,000000,24.44,24.5198,24.38,24.38,3237,0
+CMRE_B.US,D,20180202,000000,24.421,24.421,24.421,24.421,305,0
+CMRE_B.US,D,20180205,000000,24.4,24.41,24.36,24.4,5100,0
+CMRE_B.US,D,20180206,000000,24.3,24.3,24.2,24.26,2689,0
+CMRE_B.US,D,20180207,000000,24.3,24.3,24.22,24.2981,3490,0
+CMRE_B.US,D,20180208,000000,24.348,24.348,24.2,24.2,2936,0
+CMRE_B.US,D,20180209,000000,24.3,24.4,24.2,24.4,2019,0
+CMRE_B.US,D,20180212,000000,24.45,24.4687,23.795,23.84,6595,0
+CMRE_B.US,D,20180213,000000,24,24.57,24,24.23,384,0
+CMRE_B.US,D,20180214,000000,24.37,24.47,24.1,24.1,4218,0
+CMRE_B.US,D,20180215,000000,24.1959,24.399,24.1,24.399,2004,0
+CMRE_B.US,D,20180216,000000,23.81,24.1,23.8,24,3994,0
+CMRE_B.US,D,20180221,000000,23.9,24.4912,23.9,24.13,3835,0
+CMRE_B.US,D,20180222,000000,24.05,24.64,24.04,24.64,4400,0
+CMRE_B.US,D,20180223,000000,24.531,24.64,24.3556,24.63,2740,0
+CMRE_B.US,D,20180226,000000,24.4394,24.45,24.3782,24.45,1011,0
+CMRE_B.US,D,20180227,000000,24.5,24.53,23.82,24.45,2103,0
+CMRE_B.US,D,20180228,000000,23.88,24.26,23.82,23.97,4696,0
+CMRE_B.US,D,20180301,000000,23.81,23.95,23.09,23.25,4729,0
+CMRE_B.US,D,20180302,000000,23.86,23.86,23.1,23.82,2984,0
+CMRE_B.US,D,20180305,000000,23.85,23.8539,23.85,23.8539,573,0
+CMRE_B.US,D,20180306,000000,23.42,24.31,23.42,23.9,1615,0
+CMRE_B.US,D,20180307,000000,23.53,23.85,23.53,23.85,2558,0
+CMRE_B.US,D,20180308,000000,23.6155,23.6155,23.6155,23.6155,303,0
+CMRE_B.US,D,20180309,000000,23.65,23.6598,23.57,23.58,1558,0
+CMRE_B.US,D,20180312,000000,23.7071,23.75,23.7071,23.75,535,0
+CMRE_B.US,D,20180313,000000,23,23.3799,22.95,23.0001,57240,0
+CMRE_B.US,D,20180314,000000,23.18,23.24,23.1008,23.1525,11663,0
+CMRE_B.US,D,20180315,000000,23.25,23.45,23.25,23.38,4859,0
+CMRE_B.US,D,20180316,000000,23.44,23.44,23.2047,23.25,4173,0
+CMRE_B.US,D,20180319,000000,23.48,23.48,23.27,23.28,4932,0
+CMRE_B.US,D,20180320,000000,23.33,23.46,23.3,23.3,12148,0
+CMRE_B.US,D,20180321,000000,23.3452,23.4,23.3434,23.3886,3550,0
+CMRE_B.US,D,20180322,000000,23.4,23.739,23.4,23.5,7040,0
+CMRE_B.US,D,20180323,000000,23.68,23.9349,23.5305,23.62,7990,0
+CMRE_B.US,D,20180326,000000,23.508,23.508,23.508,23.508,151,0
+CMRE_B.US,D,20180327,000000,23.72,23.8269,23.72,23.8269,1384,0
+CMRE_B.US,D,20180328,000000,23.83,24,23.6044,24,8651,0
+CMRE_B.US,D,20180329,000000,24.78,24.78,23.51,23.95,3047,0
+CMRE_B.US,D,20180402,000000,23.95,23.95,23.95,23.95,197,0
+CMRE_B.US,D,20180403,000000,24.11,24.2001,24.1,24.2,6777,0
+CMRE_B.US,D,20180404,000000,24.2638,24.2638,24.2638,24.2638,1021,0
+CMRE_B.US,D,20180405,000000,24.1,24.24,23.62,24.24,7474,0
+CMRE_B.US,D,20180406,000000,24.1,24.1,23.7501,24.1,1403,0
+CMRE_B.US,D,20180409,000000,24.5,24.5,23.7,24,12260,0
+CMRE_B.US,D,20180410,000000,24.0232,24.15,23.78,23.98,7339,0
+CMRE_B.US,D,20180411,000000,23.9648,24,23.701,23.99,7139,0
+CMRE_B.US,D,20180412,000000,23.71,23.98,23.5,23.83,4468,0
+CMRE_B.US,D,20180413,000000,23.8,23.8814,23.5,23.79,4745,0
+CMRE_B.US,D,20180416,000000,23.77,23.8,23.53,23.75,4389,0
+CMRE_B.US,D,20180417,000000,23.75,23.75,23.645,23.75,1079,0
+CMRE_B.US,D,20180418,000000,23.75,23.75,23.54,23.75,2635,0
+CMRE_B.US,D,20180419,000000,23.6396,23.6396,23.53,23.6,1065,0
+CMRE_B.US,D,20180420,000000,23.51,23.51,22.9572,23.4,5319,0
+CMRE_B.US,D,20180423,000000,23.38,23.5,23.17,23.47,9895,0
+CMRE_B.US,D,20180424,000000,23.2258,23.25,23.0725,23.24,8500,0
+CMRE_B.US,D,20180425,000000,23.05,23.61,23,23,5168,0
+CMRE_B.US,D,20180426,000000,23.02,23.15,23,23.15,1464,0
+CMRE_B.US,D,20180427,000000,22.95,23.3967,22.95,23.3925,1015,0
+CMRE_B.US,D,20180430,000000,23.59,23.62,23.4,23.4,4136,0
+CMRE_B.US,D,20180502,000000,23.36,23.4,23.32,23.32,2323,0
+CMRE_B.US,D,20180503,000000,23.38,23.5325,23.22,23.22,5200,0
+CMRE_B.US,D,20180504,000000,23.35,23.35,23.35,23.35,765,0
+CMRE_B.US,D,20180507,000000,23.5879,24.073,23.58,23.8476,12991,0
+CMRE_B.US,D,20180508,000000,24.014,24.05,24.014,24.02,767,0
+CMRE_B.US,D,20180509,000000,23.41,24.03,23.41,23.98,2000,0
+CMRE_B.US,D,20180510,000000,23.72,24.0099,23.5217,23.9,8236,0
+CMRE_B.US,D,20180511,000000,23.7482,24,23.6078,23.95,2185,0
+CMRE_B.US,D,20180514,000000,23.89,23.95,23.76,23.95,1485,0
+CMRE_B.US,D,20180515,000000,23.86,23.9126,23.75,23.75,1337,0
+CMRE_B.US,D,20180516,000000,23.8,24.439,23.8,24.36,3710,0
+CMRE_B.US,D,20180517,000000,23.82,24.27,23.82,24.27,300,0
+CMRE_B.US,D,20180518,000000,24.28,24.28,24.0195,24.24,1125,0
+CMRE_B.US,D,20180521,000000,24.25,24.25,24.03,24.2,1761,0
+CMRE_B.US,D,20180522,000000,24,24.18,23.99,24,3888,0
+CMRE_B.US,D,20180523,000000,23.9513,24,23.415,24,24420,0
+CMRE_B.US,D,20180524,000000,23.81,24,23.76,23.85,6839,0
+CMRE_B.US,D,20180525,000000,23.67,23.85,23.63,23.75,3188,0
+CMRE_B.US,D,20180529,000000,23.86,23.8683,23.53,23.55,3320,0
+CMRE_B.US,D,20180530,000000,23.68,23.7173,23.55,23.56,5750,0
+CMRE_B.US,D,20180531,000000,23.52,23.6,23.5,23.55,3331,0
+CMRE_B.US,D,20180601,000000,23.8149,23.8149,23.56,23.57,2375,0
+CMRE_B.US,D,20180604,000000,23.57,23.57,23.56,23.57,1780,0
+CMRE_B.US,D,20180605,000000,23.591,23.64,23.591,23.64,5650,0
+CMRE_B.US,D,20180606,000000,23.65,23.76,23.56,23.56,14685,0
+CMRE_B.US,D,20180607,000000,23.62,23.68,23.6,23.68,2685,0
+CMRE_B.US,D,20180608,000000,23.68,23.8998,23.68,23.8116,9122,0
+CMRE_B.US,D,20180611,000000,23.82,24.02,23.82,23.95,4551,0
+CMRE_B.US,D,20180612,000000,24.21,24.2254,24.15,24.16,1062,0
+CMRE_B.US,D,20180613,000000,24.2544,24.2544,24.2,24.2,244,0
+CMRE_B.US,D,20180614,000000,24.2,24.32,24.2,24.32,700,0
+CMRE_B.US,D,20180615,000000,24.05,24.1983,24.05,24.05,1705,0
+CMRE_B.US,D,20180618,000000,24.1783,24.1985,24.07,24.19,1705,0
+CMRE_B.US,D,20180619,000000,24.2,24.34,24.1,24.3,2855,0
+CMRE_B.US,D,20180620,000000,24.08,24.1064,24.07,24.0712,1115,0
+CMRE_B.US,D,20180621,000000,24.2,24.34,24.1,24.2865,4769,0
+CMRE_B.US,D,20180622,000000,24.29,24.33,24.29,24.33,1867,0
+CMRE_B.US,D,20180625,000000,24.3,24.3,24.1,24.19,2540,0
+CMRE_B.US,D,20180626,000000,24.17,24.18,24,24.18,5989,0
+CMRE_B.US,D,20180627,000000,24.18,24.19,24.1073,24.19,2012,0
+CMRE_B.US,D,20180628,000000,24.1899,24.29,24.12,24.29,2379,0
+CMRE_B.US,D,20180629,000000,24.26,24.26,24.1527,24.2492,2987,0
+CMRE_B.US,D,20180702,000000,24.2294,24.3899,24.2,24.201,1505,0
+CMRE_B.US,D,20180703,000000,24.13,24.381,24.13,24.2893,4524,0
+CMRE_B.US,D,20180705,000000,24.26,24.75,24.26,24.75,4987,0
+CMRE_B.US,D,20180706,000000,24.5384,24.75,24.5384,24.68,5767,0
+CMRE_B.US,D,20180709,000000,24.94,24.94,24.701,24.701,500,0
+CMRE_B.US,D,20180710,000000,24.8658,24.8658,24.7098,24.75,3933,0
+CMRE_B.US,D,20180711,000000,24.7,24.7,24.4536,24.7,13658,0
+CMRE_B.US,D,20180712,000000,24.47,24.5,24.4,24.5,3836,0
+CMRE_B.US,D,20180713,000000,24.49,24.55,24.3,24.55,5464,0
+CMRE_B.US,D,20180716,000000,24.28,24.28,24.154,24.28,3794,0
+CMRE_B.US,D,20180717,000000,24.1,24.2,24.0017,24.11,6453,0
+CMRE_B.US,D,20180718,000000,24.05,24.2,23.9401,24.19,8211,0
+CMRE_B.US,D,20180719,000000,23.9501,24.28,23.9501,24.188,2475,0
+CMRE_B.US,D,20180720,000000,24.07,24.07,23.96,23.99,2184,0
+CMRE_B.US,D,20180723,000000,24.05,24.26,23.95,23.97,2997,0
+CMRE_B.US,D,20180724,000000,24.01,24.07,23.86,24.07,2600,0
+CMRE_B.US,D,20180725,000000,24,24.67,24,24.52,24150,0
+CMRE_B.US,D,20180726,000000,24.23,24.23,24.2028,24.23,1570,0
+CMRE_B.US,D,20180727,000000,24.16,24.16,24.16,24.16,400,0
+CMRE_B.US,D,20180730,000000,24.15,24.19,24.06,24.19,3200,0
+CMRE_B.US,D,20180731,000000,24.09,24.1,24.05,24.09,7343,0
+CMRE_B.US,D,20180801,000000,24.05,24.07,23.975,24.07,7990,0
+CMRE_B.US,D,20180802,000000,24,24,23.9,23.94,2230,0
+CMRE_B.US,D,20180803,000000,23.85,23.99,23.775,23.99,2110,0
+CMRE_B.US,D,20180806,000000,23.95,23.95,23.865,23.9,2943,0
+CMRE_B.US,D,20180807,000000,23.9,23.9,23.88,23.9,3935,0
+CMRE_B.US,D,20180808,000000,23.95,23.95,23.88,23.9,2890,0
+CMRE_B.US,D,20180809,000000,24,24.02,23.8,23.81,6520,0
+CMRE_B.US,D,20180810,000000,23.9,23.9,23.7566,23.9,10079,0
+CMRE_B.US,D,20180813,000000,23.87,23.9,23.87,23.9,1826,0
+CMRE_B.US,D,20180814,000000,23.8,24.1531,23.8,24.1531,4817,0
+CMRE_B.US,D,20180815,000000,23.78,24.07,23.78,24.05,3792,0
+CMRE_B.US,D,20180816,000000,24.1,24.2,24.1,24.199,3240,0
+CMRE_B.US,D,20180817,000000,24.2,24.2,24.1001,24.19,585,0
+CMRE_B.US,D,20180820,000000,24.1648,24.38,24.1001,24.38,3633,0
+CMRE_B.US,D,20180821,000000,24.39,24.42,24.14,24.39,750,0
+CMRE_B.US,D,20180822,000000,24.39,24.45,24.39,24.4499,3329,0
+CMRE_B.US,D,20180823,000000,24.3,24.59,24.3,24.3177,2809,0
+CMRE_B.US,D,20180824,000000,24.5578,24.5578,24.3756,24.51,3950,0
+CMRE_B.US,D,20180827,000000,24.59,24.7,24.41,24.5,3681,0
+CMRE_B.US,D,20180828,000000,24.42,24.4999,24.42,24.4999,2500,0
+CMRE_B.US,D,20180829,000000,24.69,24.69,24.44,24.62,4254,0
+CMRE_B.US,D,20180830,000000,24.53,24.5832,24.41,24.5811,6010,0
+CMRE_B.US,D,20180831,000000,24.65,24.65,24.65,24.65,100,0
+CMRE_B.US,D,20180904,000000,24.65,24.65,24.62,24.63,656,0
+CMRE_B.US,D,20180905,000000,24.56,24.56,24.56,24.56,200,0
+CMRE_B.US,D,20180906,000000,24.549,24.549,24.4,24.51,1700,0
+CMRE_B.US,D,20180907,000000,24.5,24.5,24.29,24.31,8757,0
+CMRE_B.US,D,20180910,000000,24.3,24.3,24.25,24.29,2822,0
+CMRE_B.US,D,20180911,000000,24.58,24.58,24.56,24.57,650,0
+CMRE_B.US,D,20180912,000000,24.4,24.53,24.4,24.53,3195,0
+CMRE_B.US,D,20180913,000000,24.5208,24.57,24.3,24.57,2088,0
+CMRE_B.US,D,20180914,000000,24.57,24.58,24.516,24.58,4225,0
+CMRE_B.US,D,20180917,000000,24.58,24.58,24.522,24.58,1395,0
+CMRE_B.US,D,20180918,000000,24.58,24.5878,24.5604,24.5878,1456,0
+CMRE_B.US,D,20180919,000000,24.57,24.6,24.49,24.57,5230,0
+CMRE_B.US,D,20180920,000000,24.48,24.55,24.36,24.5473,1840,0
+CMRE_B.US,D,20180921,000000,24.501,24.59,24.36,24.59,3530,0
+CMRE_B.US,D,20180924,000000,24.3,24.5213,24.3,24.5213,1212,0
+CMRE_B.US,D,20180925,000000,24.3,24.32,24.29,24.32,2667,0
+CMRE_B.US,D,20180926,000000,24.2227,24.5273,24.1,24.1,7738,0
+CMRE_B.US,D,20180927,000000,24.53,24.55,24.106,24.42,3400,0
+CMRE_B.US,D,20180928,000000,24.3,24.4499,24.0101,24.31,6963,0
+CMRE_B.US,D,20181001,000000,24.41,24.41,24.03,24.21,3195,0
+CMRE_B.US,D,20181002,000000,24.25,24.25,24.1619,24.22,3992,0
+CMRE_B.US,D,20181003,000000,24.15,24.2799,24.15,24.18,2763,0
+CMRE_B.US,D,20181004,000000,24.1,24.17,24.05,24.16,3090,0
+CMRE_B.US,D,20181005,000000,24.19,25.015,24.18,24.8,20040,0
+CMRE_B.US,D,20181008,000000,24.75,24.8,24.6784,24.8,6190,0
+CMRE_B.US,D,20181009,000000,24.8886,24.9,24.76,24.9,2930,0
+CMRE_B.US,D,20181010,000000,24.5665,24.91,24.5665,24.9,3846,0
+CMRE_B.US,D,20181011,000000,24.7,24.7,24.44,24.4464,7300,0
+CMRE_B.US,D,20181012,000000,24.47,24.5289,24.08,24.35,4700,0
+CMRE_B.US,D,20181015,000000,24.3,24.7874,24.1725,24.33,2771,0
+CMRE_B.US,D,20181016,000000,24.2,24.31,24.15,24.2,2604,0
+CMRE_B.US,D,20181017,000000,24.04,24.15,23.9,24.15,1840,0
+CMRE_B.US,D,20181018,000000,24.202,24.202,24.202,24.202,536,0
+CMRE_B.US,D,20181019,000000,24.07,24.16,24.07,24.16,398,0
+CMRE_B.US,D,20181022,000000,24,24,23.5,23.77,4344,0
+CMRE_B.US,D,20181023,000000,23.52,23.55,23.3,23.55,2285,0
+CMRE_B.US,D,20181024,000000,23.3922,23.55,23.31,23.31,1389,0
+CMRE_B.US,D,20181025,000000,23.7799,23.7799,23.48,23.48,3156,0
+CMRE_B.US,D,20181026,000000,23.27,23.31,22.56,22.5889,9550,0
+CMRE_B.US,D,20181029,000000,22.9,23.254,22.9,23.2266,1587,0
+CMRE_B.US,D,20181030,000000,22.88,23.299,22.56,23.2949,1073,0
+CMRE_B.US,D,20181031,000000,23.11,23.35,23.0758,23.35,1346,0
+CMRE_B.US,D,20181101,000000,23.44,23.47,23.24,23.47,472,0
+CMRE_B.US,D,20181102,000000,23.36,23.36,23.36,23.36,281,0
+CMRE_B.US,D,20181105,000000,23.24,23.39,23.24,23.3,580,0
+CMRE_B.US,D,20181106,000000,23.42,23.42,23.2532,23.3,830,0
+CMRE_B.US,D,20181107,000000,23.31,23.4436,22.56,22.94,5649,0
+CMRE_B.US,D,20181108,000000,22.97,22.97,22.62,22.88,1709,0
+CMRE_B.US,D,20181109,000000,22.74,22.74,22.03,22.5,2250,0
+CMRE_B.US,D,20181112,000000,22.58,22.58,22.0817,22.24,1478,0
+CMRE_B.US,D,20181113,000000,22.27,22.49,22.27,22.43,9935,0
+CMRE_B.US,D,20181114,000000,22.32,22.33,22.32,22.32,524,0
+CMRE_B.US,D,20181115,000000,22.24,22.34,22.0701,22.29,5057,0
+CMRE_B.US,D,20181116,000000,22.22,22.22,22.09,22.145,1300,0
+CMRE_B.US,D,20181119,000000,22.03,22.0416,20.72,20.87,15927,0
+CMRE_B.US,D,20181120,000000,20.7,20.75,20.35,20.67,9956,0
+CMRE_B.US,D,20181121,000000,20.22,20.67,19.1975,20.4,4206,0
+CMRE_B.US,D,20181123,000000,20.49,20.71,20.09,20.71,1416,0
+CMRE_B.US,D,20181126,000000,20.91,20.92,20.41,20.69,4964,0
+CMRE_B.US,D,20181127,000000,20.59,20.63,19.8721,20.5,6670,0
+CMRE_B.US,D,20181128,000000,20.1,20.6427,20.05,20.6,8307,0
+CMRE_B.US,D,20181129,000000,20.5,20.6,20.281,20.59,5615,0
+CMRE_B.US,D,20181130,000000,20.28,21.94,20.28,21.9,13341,0
+CMRE_B.US,D,20181203,000000,21.89,22.03,21.85,21.85,1410,0
+CMRE_B.US,D,20181204,000000,21.54,21.96,21.5001,21.88,1500,0
+CMRE_B.US,D,20181206,000000,21.88,21.88,20.21,21.37,12916,0
+CMRE_B.US,D,20181207,000000,20.88,21.37,20.4015,21.29,1560,0
+CMRE_B.US,D,20181210,000000,20.88,21.31,20.506,21.16,2340,0
+CMRE_B.US,D,20181211,000000,21.25,21.48,21.04,21.3885,11607,0
+CMRE_B.US,D,20181212,000000,21.3812,21.46,21.3127,21.4155,1924,0
+CMRE_B.US,D,20181213,000000,21.47,21.609,21.3,21.609,2642,0
+CMRE_B.US,D,20181214,000000,21.59,21.59,21.0396,21.43,8810,0
+CMRE_B.US,D,20181217,000000,21.38,21.38,20.35,21,9124,0
+CMRE_B.US,D,20181218,000000,20.83,20.8483,19.9201,20.63,4890,0
+CMRE_B.US,D,20181219,000000,19.92,20.3,19.62,20.05,7490,0
+CMRE_B.US,D,20181220,000000,19.3194,19.35,18.25,18.9,5455,0
+CMRE_B.US,D,20181221,000000,18.9,19.09,18.4,18.9,11377,0
+CMRE_B.US,D,20181224,000000,18.9,18.9,18.23,18.75,1510,0
+CMRE_B.US,D,20181226,000000,18.72,19.25,18.3965,19,8416,0
+CMRE_B.US,D,20181227,000000,19.04,19.04,18.25,18.56,8570,0
+CMRE_B.US,D,20181228,000000,19,19.99,18.51,19.99,10694,0
+CMRE_B.US,D,20181231,000000,20.14,20.63,19.7784,20.235,19185,0
+CMRE_B.US,D,20190102,000000,20.02,20.9699,20.02,20.9699,5004,0
+CMRE_B.US,D,20190103,000000,21.16,21.465,21.11,21.24,2000,0
+CMRE_B.US,D,20190104,000000,21.2849,22.182,21.2849,22.1402,800,0
+CMRE_B.US,D,20190107,000000,21.98,22.59,21.74,22.06,6139,0
+CMRE_B.US,D,20190108,000000,22.3472,22.59,22.061,22.59,2544,0
+CMRE_B.US,D,20190109,000000,22.5646,22.5646,22.3687,22.3687,810,0
+CMRE_B.US,D,20190110,000000,22.1,22.85,22.05,22.68,3956,0
+CMRE_B.US,D,20190111,000000,22.55,22.55,22.02,22.327,2087,0
+CMRE_B.US,D,20190114,000000,22.01,22.5,22,22.23,1803,0
+CMRE_B.US,D,20190115,000000,22.3,22.34,22,22.29,1793,0
+CMRE_B.US,D,20190116,000000,22.38,22.4159,22.28,22.28,1616,0
+CMRE_B.US,D,20190117,000000,22.25,22.49,22,22.49,1189,0
+CMRE_B.US,D,20190118,000000,22.12,22.12,22.12,22.12,100,0
+CMRE_B.US,D,20190122,000000,22,22.1808,21.92,22.03,4256,0
+CMRE_B.US,D,20190123,000000,21.88,22.43,21.6,21.94,1295,0
+CMRE_B.US,D,20190124,000000,22.4397,22.5,22.4397,22.5,472,0
+CMRE_B.US,D,20190125,000000,22.2847,22.2847,22.2847,22.2847,260,0
+CMRE_B.US,D,20190128,000000,22.195,22.25,22.0397,22.25,817,0
+CMRE_B.US,D,20190129,000000,22.2,22.2,22.194,22.194,350,0
+CMRE_B.US,D,20190130,000000,22.4845,22.4845,21.8034,21.8034,1651,0
+CMRE_B.US,D,20190131,000000,22.44,22.49,21.79,21.79,1332,0
+CMRE_B.US,D,20190204,000000,21.5,21.5,21.01,21.26,1997,0
+CMRE_B.US,D,20190205,000000,21.2845,21.75,21.2845,21.6293,1925,0
+CMRE_B.US,D,20190206,000000,20.8739,21.23,20.78,21.23,4264,0
+CMRE_B.US,D,20190207,000000,20.65,21.4529,20.65,21.25,1000,0
+CMRE_B.US,D,20190208,000000,21,21,21,21,178,0
+CMRE_B.US,D,20190211,000000,20.94,21.0094,20.5,21.0094,9552,0
+CMRE_B.US,D,20190212,000000,20.86,22.05,20.86,20.9,11755,0
+CMRE_B.US,D,20190213,000000,21.45,21.7802,21.16,21.7802,1034,0
+CMRE_B.US,D,20190214,000000,21.17,22.0838,21.11,21.23,6239,0
+CMRE_B.US,D,20190215,000000,21.27,21.49,21.21,21.49,1660,0
+CMRE_B.US,D,20190219,000000,22.5,22.919,22.395,22.6,12486,0
+CMRE_B.US,D,20190220,000000,22.59,22.59,22.46,22.51,1015,0
+CMRE_B.US,D,20190221,000000,22.53,22.7,21.56,22.69,13281,0
+CMRE_B.US,D,20190222,000000,22.4549,22.9,22.3604,22.6829,10800,0
+CMRE_B.US,D,20190225,000000,22.9,22.9,22.8044,22.885,7600,0
+CMRE_B.US,D,20190226,000000,22.4,22.9,22.4,22.9,6315,0
+CMRE_B.US,D,20190227,000000,22.8,22.9,22.643,22.9,5582,0
+CMRE_B.US,D,20190228,000000,22.65,22.9,22.65,22.9,2547,0
+CMRE_B.US,D,20190301,000000,22.8,22.8,22.65,22.6501,1450,0
+CMRE_B.US,D,20190304,000000,22.85,22.85,22.6513,22.6867,8902,0
+CMRE_B.US,D,20190305,000000,22.718,22.719,22.718,22.718,455,0
+CMRE_B.US,D,20190306,000000,22.75,22.75,22.6238,22.6238,4462,0
+CMRE_B.US,D,20190307,000000,22.5,22.5258,22.4,22.49,1996,0
+CMRE_B.US,D,20190308,000000,22.44,22.44,22.41,22.41,428,0
+CMRE_B.US,D,20190311,000000,22.41,22.6828,22.41,22.6828,730,0
+CMRE_B.US,D,20190312,000000,22.68,22.68,22.5173,22.5173,7491,0
+CMRE_B.US,D,20190313,000000,22.5,22.5,22.1433,22.1433,3389,0
+CMRE_B.US,D,20190314,000000,22.4262,22.4262,22.4262,22.4262,200,0
+CMRE_B.US,D,20190315,000000,22.45,22.49,22.1603,22.33,2460,0
+CMRE_B.US,D,20190318,000000,22.421,22.421,22.421,22.421,305,0
+CMRE_B.US,D,20190319,000000,22.46,22.46,22.449,22.449,1414,0
+CMRE_B.US,D,20190320,000000,22.4284,22.5,22.321,22.4,2315,0
+CMRE_B.US,D,20190321,000000,22.4316,22.5865,22.4316,22.542,11397,0
+CMRE_B.US,D,20190322,000000,22.56,22.57,22.51,22.51,1565,0
+CMRE_B.US,D,20190325,000000,22.54,22.582,22.54,22.582,715,0
+CMRE_B.US,D,20190326,000000,22.63,22.75,22.63,22.75,1459,0
+CMRE_B.US,D,20190327,000000,22.63,22.9,22.62,22.9,3762,0
+CMRE_B.US,D,20190328,000000,22.76,22.8279,22.7077,22.8279,3905,0
+CMRE_B.US,D,20190329,000000,22.7872,22.8214,22.7099,22.8199,1300,0
+CMRE_B.US,D,20190401,000000,22.82,22.9,22.82,22.9,600,0
+CMRE_B.US,D,20190402,000000,22.9,23.2,22.9,23.2,4833,0
+CMRE_B.US,D,20190403,000000,23.1999,23.6,23.19,23.45,6345,0
+CMRE_B.US,D,20190404,000000,23.3581,23.449,23.3581,23.449,598,0
+CMRE_B.US,D,20190405,000000,23.45,23.45,22.8155,23.43,4095,0
+CMRE_B.US,D,20190408,000000,23.43,23.43,23.2797,23.35,3426,0
+CMRE_B.US,D,20190410,000000,23.43,23.45,23.4093,23.45,3250,0
+CMRE_B.US,D,20190411,000000,23.15,23.2212,23.0456,23.2212,1694,0
+CMRE_B.US,D,20190412,000000,23.42,23.43,23.2943,23.43,900,0
+CMRE_B.US,D,20190415,000000,23.42,23.4282,23.27,23.2965,2371,0
+CMRE_B.US,D,20190416,000000,23.42,23.42,22.96,23.31,1489,0
+CMRE_B.US,D,20190417,000000,23.23,23.23,23.23,23.23,100,0
+CMRE_B.US,D,20190418,000000,23.0723,23.18,23.0723,23.18,320,0
+CMRE_B.US,D,20190422,000000,22.9769,22.9829,22.9769,22.9829,406,0
+CMRE_B.US,D,20190423,000000,23.18,23.2932,23.03,23.03,5426,0
+CMRE_B.US,D,20190424,000000,23.1957,23.1957,23.01,23.1819,2220,0
+CMRE_B.US,D,20190426,000000,23.04,23.14,22.9947,23.14,2263,0
+CMRE_B.US,D,20190429,000000,23.18,23.2,23.18,23.2,500,0
+CMRE_B.US,D,20190430,000000,23.2,23.2,22.86,23.02,3188,0
+CMRE_B.US,D,20190501,000000,22.9135,23.16,22.9135,23.16,495,0
+CMRE_B.US,D,20190502,000000,23,23.15,22.8252,23.15,900,0
+CMRE_B.US,D,20190503,000000,23.01,23.01,22.8532,22.988,1659,0
+CMRE_B.US,D,20190506,000000,23.01,23.04,22.96,22.96,2881,0
+CMRE_B.US,D,20190509,000000,23,23.3,22.97,22.97,1642,0
+CMRE_B.US,D,20190510,000000,23,23.28,22.98,23.2487,1900,0
+CMRE_B.US,D,20190513,000000,23.175,23.2,23.175,23.194,1775,0
+CMRE_B.US,D,20190514,000000,23.0847,23.0847,23.0847,23.0847,295,0
+CMRE_B.US,D,20190515,000000,23.115,23.115,23.115,23.115,450,0
+CMRE_B.US,D,20190516,000000,23.11,23.2,23.0289,23.0679,2299,0
+CMRE_B.US,D,20190520,000000,23.05,23.1264,23.05,23.1264,650,0
+CMRE_B.US,D,20190521,000000,23.1571,23.1571,23.1571,23.1571,403,0
+CMRE_B.US,D,20190522,000000,23,23.1155,22.96,23,2427,0
+CMRE_B.US,D,20190523,000000,23.18,23.18,22.75,22.75,761,0
+CMRE_B.US,D,20190528,000000,23.1945,23.1945,23.048,23.048,2000,0
+CMRE_B.US,D,20190529,000000,22.9241,23.0029,22.91,22.9241,1307,0
+CMRE_B.US,D,20190530,000000,23.1255,23.1255,22.6,22.65,2848,0
+CMRE_B.US,D,20190531,000000,22.5501,23.16,22.5501,23.12,3200,0
+CMRE_B.US,D,20190603,000000,22.65,22.7834,22.62,22.7834,2415,0
+CMRE_B.US,D,20190604,000000,22.7,23,22.68,22.9,7130,0
+CMRE_B.US,D,20190605,000000,22.83,22.83,22.67,22.67,1102,0
+CMRE_B.US,D,20190606,000000,22.67,22.67,22.12,22.55,7823,0
+CMRE_B.US,D,20190607,000000,22.2865,22.8341,22.18,22.18,8131,0
+CMRE_B.US,D,20190610,000000,22.5899,22.5899,22.18,22.2,1654,0
+CMRE_B.US,D,20190611,000000,22.48,22.58,22.1062,22.3593,779,0
+CMRE_B.US,D,20190613,000000,22.36,22.7772,22.36,22.5101,3315,0
+CMRE_B.US,D,20190614,000000,22.5,22.7418,22.49,22.74,1812,0
+CMRE_B.US,D,20190617,000000,23.1291,23.1291,22.26,22.33,2750,0
+CMRE_B.US,D,20190618,000000,23.0282,23.0282,22.4928,22.4928,834,0
+CMRE_B.US,D,20190620,000000,23.2059,23.2059,22.8862,22.9,2195,0
+CMRE_B.US,D,20190621,000000,23.0105,23.0105,22.9,22.9,3322,0
+CMRE_B.US,D,20190624,000000,22.8312,22.88,22.5,22.87,6845,0
+CMRE_B.US,D,20190625,000000,22.96,22.99,22.8475,22.99,1830,0
+CMRE_B.US,D,20190626,000000,22.6326,22.99,22.59,22.8,2333,0
+CMRE_B.US,D,20190627,000000,22.8,22.9015,22.78,22.78,1505,0
+CMRE_B.US,D,20190628,000000,22.9886,22.9896,22.7427,22.8,2943,0
+CMRE_B.US,D,20190701,000000,23,23.24,22.94,23.1057,4196,0
+CMRE_B.US,D,20190702,000000,22.8921,23.16,22.85,23.16,2202,0
+CMRE_B.US,D,20190703,000000,22.94,23.1175,22.7192,22.9,2215,0
+CMRE_B.US,D,20190705,000000,22.9,23.45,22.8875,23.45,9588,0
+CMRE_B.US,D,20190708,000000,23.45,23.56,23.365,23.46,8702,0
+CMRE_B.US,D,20190709,000000,23.4,23.6611,23.3237,23.35,12311,0
+CMRE_B.US,D,20190710,000000,23.45,23.6525,23.4,23.53,13844,0
+CMRE_B.US,D,20190711,000000,23.28,23.28,23.0356,23.04,9561,0
+CMRE_B.US,D,20190712,000000,23.079,23.1676,22.78,22.79,9035,0
+CMRE_B.US,D,20190715,000000,23,23.25,23,23.176,12015,0
+CMRE_B.US,D,20190716,000000,23.26,23.28,23.2,23.225,2977,0
+CMRE_B.US,D,20190717,000000,23.29,23.29,23.225,23.225,5042,0
+CMRE_B.US,D,20190718,000000,23.2,23.2,22.8236,23.086,979,0
+CMRE_B.US,D,20190719,000000,22.8807,23.1,22.8807,22.93,3816,0
+CMRE_B.US,D,20190722,000000,22.7568,23.16,22.7568,23.16,2410,0
+CMRE_B.US,D,20190723,000000,23.03,23.04,22.53,22.71,7528,0
+CMRE_B.US,D,20190724,000000,22.9958,23.12,22.68,22.9104,6234,0
+CMRE_B.US,D,20190725,000000,23.02,23.25,23.02,23.1397,951,0
+CMRE_B.US,D,20190726,000000,23.0901,23.39,23.09,23.39,3778,0
+CMRE_B.US,D,20190729,000000,23.34,23.5,23.0941,23.45,2050,0
+CMRE_B.US,D,20190730,000000,23.3045,23.3045,23.3045,23.3045,105,0
+CMRE_B.US,D,20190731,000000,23.34,23.42,23.269,23.42,2661,0
+CMRE_B.US,D,20190801,000000,23.42,23.9,23.3811,23.89,2572,0
+CMRE_B.US,D,20190802,000000,23.45,23.72,23.4219,23.72,1865,0
+CMRE_B.US,D,20190805,000000,23.7,23.8,23.34,23.641,4844,0
+CMRE_B.US,D,20190806,000000,23.5,23.9,23.32,23.4366,13031,0
+CMRE_B.US,D,20190807,000000,23.6731,23.6731,23.5249,23.5249,350,0
+CMRE_B.US,D,20190808,000000,23.6131,23.723,23.55,23.55,1948,0
+CMRE_B.US,D,20190809,000000,23.69,23.79,23.5244,23.5764,1300,0
+CMRE_B.US,D,20190813,000000,23.55,23.55,23.55,23.55,300,0
+CMRE_B.US,D,20190814,000000,23.5227,23.79,23.5227,23.5769,3812,0
+CMRE_B.US,D,20190815,000000,23.75,23.75,23.6,23.65,3455,0
+CMRE_B.US,D,20190816,000000,23.4533,23.64,23.419,23.64,3408,0
+CMRE_B.US,D,20190819,000000,23.64,23.8,23.64,23.7628,1250,0
+CMRE_B.US,D,20190820,000000,23.75,23.75,23.38,23.6198,874,0
+CMRE_B.US,D,20190821,000000,23.6,23.72,23.58,23.72,3850,0
+CMRE_B.US,D,20190822,000000,23.6983,23.6983,23.6983,23.6983,674,0
+CMRE_B.US,D,20190823,000000,23.52,23.69,23.511,23.68,1861,0
+CMRE_B.US,D,20190826,000000,23.68,23.68,23.607,23.607,550,0
+CMRE_B.US,D,20190827,000000,23.69,23.78,23.6659,23.7,3500,0
+CMRE_B.US,D,20190828,000000,23.74,23.74,23.669,23.682,1700,0
+CMRE_B.US,D,20190829,000000,23.7,23.7,23.7,23.7,730,0
+CMRE_B.US,D,20190830,000000,23.8195,23.9,23.8195,23.88,773,0
+CMRE_B.US,D,20190903,000000,23.9,23.9,23.8012,23.8012,550,0
+CMRE_B.US,D,20190904,000000,23.8,23.9,23.7925,23.9,2380,0
+CMRE_B.US,D,20190905,000000,23.89,23.9,23.8677,23.8678,1550,0
+CMRE_B.US,D,20190906,000000,23.9,23.9,23.87,23.87,2194,0
+CMRE_B.US,D,20190909,000000,23.9,24,23.8414,24,6807,0
+CMRE_B.US,D,20190910,000000,24,24.14,23.99,24.1,3783,0
+CMRE_B.US,D,20190911,000000,24.1,24.1,24,24,706,0
+CMRE_B.US,D,20190912,000000,24.082,24.1,24.08,24.08,902,0
+CMRE_B.US,D,20190913,000000,24.14,24.14,24.059,24.059,1883,0
+CMRE_B.US,D,20190916,000000,24.15,24.15,24.0663,24.0968,1489,0
+CMRE_B.US,D,20190917,000000,24.15,24.15,24.08,24.15,2573,0
+CMRE_B.US,D,20190918,000000,24.0202,24.25,24.0202,24.25,3317,0
+CMRE_B.US,D,20190919,000000,24.5,24.5,24.2973,24.49,1949,0
+CMRE_B.US,D,20190920,000000,24.5,24.66,24.2296,24.48,7503,0
+CMRE_B.US,D,20190923,000000,24.4955,24.5,24.4932,24.496,5276,0
+CMRE_B.US,D,20190924,000000,24.4936,24.5,24.4936,24.5,1342,0
+CMRE_B.US,D,20190925,000000,24.5,24.76,24.467,24.5781,7384,0
+CMRE_B.US,D,20190926,000000,24.6591,24.6591,24.45,24.5332,6409,0
+CMRE_B.US,D,20190927,000000,24.53,24.5434,24.5216,24.5434,1044,0
+CMRE_B.US,D,20190930,000000,24.5318,24.5499,24.5,24.525,930,0
+CMRE_B.US,D,20191001,000000,24.55,24.79,24.52,24.6325,8974,0
+CMRE_B.US,D,20191002,000000,24.65,24.65,24.534,24.5604,1448,0
+CMRE_B.US,D,20191003,000000,24.6145,24.6145,24.45,24.59,6043,0
+CMRE_B.US,D,20191004,000000,24.65,24.89,24.5592,24.8,7860,0
+CMRE_B.US,D,20191007,000000,24.75,24.88,24.7468,24.8387,3177,0
+CMRE_B.US,D,20191008,000000,24.8553,25,24.85,25,3955,0
+CMRE_B.US,D,20191009,000000,24.75,25,24.75,25,10182,0
+CMRE_B.US,D,20191010,000000,24.68,24.68,24.6,24.67,2558,0
+CMRE_B.US,D,20191011,000000,24.413,24.83,24.413,24.585,3749,0
+CMRE_B.US,D,20191014,000000,24.57,24.5726,24.53,24.53,4542,0
+CMRE_B.US,D,20191015,000000,24.53,24.53,24.5,24.51,4338,0
+CMRE_B.US,D,20191016,000000,24.53,24.53,24.1825,24.39,5512,0
+CMRE_B.US,D,20191017,000000,24.44,24.45,24.44,24.45,505,0
+CMRE_B.US,D,20191018,000000,24.45,24.5131,24.4316,24.4316,4719,0
+CMRE_B.US,D,20191021,000000,24.48,24.48,24.4,24.4403,1577,0
+CMRE_B.US,D,20191022,000000,24.42,24.51,24.413,24.51,1880,0
+CMRE_B.US,D,20191023,000000,24.5,24.84,24.5,24.6685,6933,0
+CMRE_B.US,D,20191024,000000,24.64,24.84,24.64,24.84,5729,0
+CMRE_B.US,D,20191025,000000,24.8,24.8,24.68,24.7406,1553,0
+CMRE_B.US,D,20191028,000000,24.6954,24.82,24.6411,24.7247,4200,0
+CMRE_B.US,D,20191029,000000,24.88,24.9,24.7775,24.7899,5274,0
+CMRE_B.US,D,20191030,000000,24.8,24.94,24.76,24.94,8625,0
+CMRE_B.US,D,20191031,000000,24.95,25.25,24.81,25.25,15145,0
+CMRE_B.US,D,20191101,000000,24.948,25.11,24.929,25.0804,3988,0
+CMRE_B.US,D,20191104,000000,25.09,25.1152,25,25.0125,8350,0
+CMRE_B.US,D,20191105,000000,24.9605,25.09,24.9605,25.09,2790,0
+CMRE_B.US,D,20191106,000000,25,25,25,25,908,0
+CMRE_B.US,D,20191107,000000,24.95,24.95,24.95,24.95,477,0
+CMRE_B.US,D,20191108,000000,25.0587,25.09,24.97,24.97,1948,0
+CMRE_B.US,D,20191111,000000,24.98,25.1,24.97,24.9855,899,0
+CMRE_B.US,D,20191112,000000,25.05,25.087,25,25.0452,4128,0
+CMRE_B.US,D,20191113,000000,25.1,25.1,25.0827,25.0827,1463,0
+CMRE_B.US,D,20191114,000000,25.1,25.1,25.05,25.05,5003,0
+CMRE_B.US,D,20191115,000000,25.05,25.0679,25.05,25.05,1011,0
+CMRE_B.US,D,20191118,000000,25.068,25.1,25.068,25.1,5018,0
+CMRE_B.US,D,20191119,000000,25.1,25.37,25.0565,25.0997,6198,0
+CMRE_B.US,D,20191120,000000,25.2,25.2,25,25.1999,3687,0
+CMRE_B.US,D,20191121,000000,25.15,25.15,25.01,25.01,1980,0
+CMRE_B.US,D,20191122,000000,25.01,25.1,25,25.0864,3870,0
+CMRE_B.US,D,20191125,000000,25.0506,25.069,25,25,3264,0
+CMRE_B.US,D,20191126,000000,25.01,25.072,25,25.07,1942,0
+CMRE_B.US,D,20191127,000000,24.9985,25.0822,24.9985,25.0822,512,0
+CMRE_B.US,D,20191129,000000,25.1176,25.15,25.1176,25.15,1100,0
+CMRE_B.US,D,20191202,000000,25.0586,25.0586,24.863,25.0044,3227,0
+CMRE_B.US,D,20191203,000000,25.14,25.14,25.0184,25.0184,535,0
+CMRE_B.US,D,20191204,000000,25.08,25.1,25.07,25.1,6276,0
+CMRE_B.US,D,20191205,000000,25.09,25.1,25.0496,25.09,1600,0
+CMRE_B.US,D,20191206,000000,25.0471,25.2,25.01,25.2,5302,0
+CMRE_B.US,D,20191209,000000,25.1,25.1468,25.1,25.1284,1227,0
+CMRE_B.US,D,20191210,000000,25.13,25.1583,25.13,25.15,5401,0
+CMRE_B.US,D,20191211,000000,25.2,25.37,25.1741,25.37,16623,0
+CMRE_B.US,D,20191212,000000,25.37,25.4,25.22,25.22,4979,0
+CMRE_B.US,D,20191213,000000,25.21,25.38,25.1,25.1,9700,0
+CMRE_B.US,D,20191216,000000,25.11,25.22,25.11,25.22,4852,0
+CMRE_B.US,D,20191217,000000,25.08,25.25,25.08,25.2016,6241,0
+CMRE_B.US,D,20191218,000000,25.1469,25.2118,25.1469,25.2118,3800,0
+CMRE_B.US,D,20191219,000000,25.1699,25.235,25.13,25.18,2862,0
+CMRE_B.US,D,20191220,000000,25.18,25.3258,25.18,25.2231,402,0
+CMRE_B.US,D,20191223,000000,25.4,25.4,25.23,25.23,1738,0
+CMRE_B.US,D,20191224,000000,25.2505,25.3,25.24,25.3,1422,0
+CMRE_B.US,D,20191226,000000,25.3303,25.3303,25.3303,25.3303,209,0
+CMRE_B.US,D,20191227,000000,25.235,25.3625,25.235,25.28,3420,0
+CMRE_B.US,D,20191230,000000,25.39,25.39,25.3125,25.3458,2850,0
+CMRE_B.US,D,20191231,000000,25.3887,25.4,25.32,25.37,12544,0
+CMRE_B.US,D,20200102,000000,25.4,25.4,25.2976,25.3,7250,0
+CMRE_B.US,D,20200103,000000,25.35,25.3988,25.3,25.3,2594,0
+CMRE_B.US,D,20200106,000000,25.3636,25.4,25.3,25.3724,7446,0
+CMRE_B.US,D,20200107,000000,25.36,25.36,25.3378,25.3378,2865,0
+CMRE_B.US,D,20200108,000000,25.34,25.38,25.25,25.25,11006,0
+CMRE_B.US,D,20200109,000000,25.35,25.35,25.28,25.3,9453,0
+CMRE_B.US,D,20200110,000000,25.37,25.55,25.3,25.53,20102,0
+CMRE_B.US,D,20200113,000000,25.35,25.35,25.07,25.14,10052,0
+CMRE_B.US,D,20200114,000000,25.07,25.2833,25.07,25.22,4342,0
+CMRE_B.US,D,20200115,000000,25.35,25.35,25.177,25.2,6634,0
+CMRE_B.US,D,20200116,000000,25.3125,25.6499,25.265,25.4314,6514,0
+CMRE_B.US,D,20200117,000000,25.29,25.5528,25.19,25.34,5750,0
+CMRE_B.US,D,20200121,000000,25.35,25.4602,25.35,25.4212,852,0
+CMRE_B.US,D,20200122,000000,25.429,25.43,25.21,25.36,5385,0
+CMRE_B.US,D,20200123,000000,25.2,25.2,24.88,24.98,17536,0
+CMRE_B.US,D,20200124,000000,25.19,25.19,24.98,25.02,4152,0
+CMRE_B.US,D,20200127,000000,24.9,25.09,24.9,25.085,2640,0
+CMRE_B.US,D,20200128,000000,25.16,25.1894,25.037,25.1667,1285,0
+CMRE_B.US,D,20200129,000000,25.21,25.23,25.0701,25.23,2128,0
+CMRE_B.US,D,20200130,000000,25.07,25.2105,25.07,25.2105,800,0
+CMRE_B.US,D,20200131,000000,25.1287,25.1388,25.07,25.1388,4986,0
+CMRE_B.US,D,20200203,000000,25.15,25.15,25.07,25.07,5048,0
+CMRE_B.US,D,20200204,000000,25.36,25.36,25.02,25.1,3990,0
+CMRE_B.US,D,20200205,000000,25.04,25.273,25.04,25.1,5977,0
+CMRE_B.US,D,20200206,000000,25.2022,25.2022,25,25.02,8063,0
+CMRE_B.US,D,20200207,000000,25.03,25.1459,25.03,25.1,7102,0
+CMRE_B.US,D,20200210,000000,25.27,25.27,25.01,25.0552,5259,0
+CMRE_B.US,D,20200211,000000,25.01,25.24,25.01,25.0784,4882,0
+CMRE_B.US,D,20200212,000000,25.08,25.27,25.08,25.14,5090,0
+CMRE_B.US,D,20200213,000000,25.08,25.13,25.02,25.11,5842,0
+CMRE_B.US,D,20200214,000000,25.1532,25.1532,25.1532,25.1532,218,0
+CMRE_B.US,D,20200218,000000,25.06,25.18,25.06,25.18,1709,0
+CMRE_B.US,D,20200219,000000,25.19,25.19,25.15,25.1799,1756,0
+CMRE_B.US,D,20200220,000000,25.15,25.4099,25.03,25.32,6557,0
+CMRE_B.US,D,20200221,000000,25.225,25.31,25.13,25.31,2068,0
+CMRE_B.US,D,20200224,000000,25.02,25.25,24.83,25.25,7962,0
+CMRE_B.US,D,20200225,000000,25.01,25.01,24.7,24.9,5039,0
+CMRE_B.US,D,20200226,000000,24.71,24.7404,24.48,24.72,12488,0
+CMRE_B.US,D,20200227,000000,24.61,24.7,23.76,24.23,5706,0
+CMRE_B.US,D,20200228,000000,23.9,23.9,21.72,22.2,24375,0
+CMRE_B.US,D,20200302,000000,22.33,23.71,21.9375,23.07,12954,0
+CMRE_B.US,D,20200303,000000,23.07,24.08,22.71,23.33,10347,0
+CMRE_B.US,D,20200304,000000,24.29,24.37,23.8642,23.9313,8624,0
+CMRE_B.US,D,20200305,000000,24.2541,24.2541,23.828,23.9626,2253,0
+CMRE_B.US,D,20200306,000000,23.67,23.715,23.17,23.715,5862,0
+CMRE_B.US,D,20200309,000000,22.77,23,20.75,21.178,8193,0
+CMRE_B.US,D,20200310,000000,21.65,21.68,20.89,21.27,5246,0
+CMRE_B.US,D,20200311,000000,20.99,20.99,19.6065,20.31,4763,0
+CMRE_B.US,D,20200312,000000,14,17.21,14,17.06,11778,0
+CMRE_B.US,D,20200313,000000,17.16,18.0057,17.16,17.63,4166,0
+CMRE_B.US,D,20200316,000000,16,16.95,15.75,16.89,8381,0
+CMRE_B.US,D,20200317,000000,16.39,16.4799,14.44,15.505,11564,0
+CMRE_B.US,D,20200318,000000,14.1,14.1,10.6388,12.48,28096,0
+CMRE_B.US,D,20200319,000000,12.5,14.5,11.4593,13.916,11621,0
+CMRE_B.US,D,20200320,000000,14.64,15.79,14.39,15.6,14555,0
+CMRE_B.US,D,20200323,000000,15.1,15.1,12.9,14.59,8819,0
+CMRE_B.US,D,20200324,000000,14.6032,15.19,14.2965,14.88,7037,0
+CMRE_B.US,D,20200325,000000,15.38,17.18,15.025,16.98,9391,0
+CMRE_B.US,D,20200326,000000,16.24,18.1,16.24,17.6,10676,0
+CMRE_B.US,D,20200327,000000,15.98,17.5,15.91,17.24,36173,0
+CMRE_B.US,D,20200330,000000,16.7,17.35,16.655,17.2,9513,0
+CMRE_B.US,D,20200331,000000,16.7,16.93,16.12,16.32,15635,0
+CMRE_B.US,D,20200401,000000,16.35,16.35,14.26,15.09,9540,0
+CMRE_B.US,D,20200402,000000,15.08,15.444,14.37,14.92,11253,0
+CMRE_B.US,D,20200403,000000,15,15.385,13.25,13.3,15815,0
+CMRE_B.US,D,20200406,000000,13.951,14.16,13.26,14.12,36137,0
+CMRE_B.US,D,20200407,000000,14.5,15.7599,14.5,15.5,20237,0
+CMRE_B.US,D,20200408,000000,15.7494,17.55,15.7494,17.45,13545,0
+CMRE_B.US,D,20200409,000000,17.04,18.35,17.04,18.35,17608,0
+CMRE_B.US,D,20200413,000000,17.99,17.99,17.05,17.36,10272,0
+CMRE_B.US,D,20200414,000000,17.16,17.96,17.1,17.66,12953,0
+CMRE_B.US,D,20200415,000000,17.01,17.4931,16.44,16.87,10257,0
+CMRE_B.US,D,20200416,000000,16.99,18.87,16.81,17.98,29292,0
+CMRE_B.US,D,20200417,000000,18.29,18.29,17.8159,17.87,2524,0
+CMRE_B.US,D,20200420,000000,17,18.2664,16.8475,18.05,10986,0
+CMRE_B.US,D,20200421,000000,17.5557,17.84,17.4,17.84,1031,0
+CMRE_B.US,D,20200422,000000,17.95,17.95,17.55,17.7276,9078,0
+CMRE_B.US,D,20200423,000000,17.7,18.03,17.66,18.03,3942,0
+CMRE_B.US,D,20200424,000000,17.99,18.74,17.76,18.74,7152,0
+CMRE_B.US,D,20200427,000000,19.15,19.45,18.78,19.45,10570,0
+CMRE_B.US,D,20200428,000000,19.8392,19.95,19.8392,19.95,836,0
+CMRE_B.US,D,20200429,000000,20,20.695,19.9288,20.424,4673,0
+CMRE_B.US,D,20200430,000000,20.43,20.43,20,20.29,5093,0
+CMRE_B.US,D,20200501,000000,20.3,20.3,18.8,19.4624,10691,0
+CMRE_B.US,D,20200504,000000,19.08,19.4,19.01,19.25,4124,0
+CMRE_B.US,D,20200505,000000,19.41,19.41,19.09,19.35,5666,0
+CMRE_B.US,D,20200506,000000,19.08,19.242,19.08,19.17,956,0
+CMRE_B.US,D,20200507,000000,19.04,19.4,18.6732,19.25,6745,0
+CMRE_B.US,D,20200508,000000,19.25,19.76,19.25,19.76,2794,0
+CMRE_B.US,D,20200511,000000,19.5315,19.5315,18.8353,19.2712,2929,0
+CMRE_B.US,D,20200512,000000,19.23,19.48,19.13,19.35,2301,0
+CMRE_B.US,D,20200513,000000,19.56,19.5847,18.52,19.29,7654,0
+CMRE_B.US,D,20200514,000000,18.33,18.84,18.1,18.84,13568,0
+CMRE_B.US,D,20200515,000000,18.85,18.85,18.45,18.5219,17863,0
+CMRE_B.US,D,20200518,000000,18.84,19.35,18.84,19.35,2103,0
+CMRE_B.US,D,20200519,000000,18.9688,19.35,18.86,19.29,4017,0
+CMRE_B.US,D,20200520,000000,19.05,19.62,19.05,19.54,4179,0
+CMRE_B.US,D,20200521,000000,19.65,19.95,19.65,19.77,4012,0
+CMRE_B.US,D,20200522,000000,19.52,19.78,19.52,19.75,829,0
+CMRE_B.US,D,20200526,000000,19.77,19.8529,19.68,19.85,2081,0
+CMRE_B.US,D,20200527,000000,19.9895,20.744,19.85,20,9352,0
+CMRE_B.US,D,20200528,000000,19.8615,20.79,19.8615,20.2,3184,0
+CMRE_B.US,D,20200529,000000,20.61,20.61,20.61,20.61,100,0
+CMRE_B.US,D,20200601,000000,20.74,20.74,20.5618,20.68,1085,0
+CMRE_B.US,D,20200602,000000,20.85,20.8638,20.49,20.8638,3540,0
+CMRE_B.US,D,20200603,000000,21.2,21.2,20.8675,21,1031,0
+CMRE_B.US,D,20200604,000000,21.2,21.25,20.6791,21.01,2032,0
+CMRE_B.US,D,20200605,000000,20.91,21.48,20.91,21.1553,10090,0
+CMRE_B.US,D,20200608,000000,21.26,21.69,21.26,21.69,3564,0
+CMRE_B.US,D,20200609,000000,21.64,21.64,21.62,21.6201,670,0
+CMRE_B.US,D,20200610,000000,21.68,21.8985,21.3,21.89,8123,0
+CMRE_B.US,D,20200611,000000,21.26,21.26,19.9401,20.93,7289,0
+CMRE_B.US,D,20200612,000000,21.18,21.19,20.26,20.77,3970,0
+CMRE_B.US,D,20200615,000000,20.06,20.55,20,20.41,4441,0
+CMRE_B.US,D,20200616,000000,20.69,20.7,20.69,20.7,589,0
+CMRE_B.US,D,20200617,000000,20.75,21.0394,20.75,20.875,4847,0
+CMRE_B.US,D,20200618,000000,21.06,21.12,20.75,21.12,4263,0
+CMRE_B.US,D,20200619,000000,20.8462,21.19,20.8462,21.19,3989,0
+CMRE_B.US,D,20200622,000000,20.9662,21.31,20.95,21.11,4622,0
+CMRE_B.US,D,20200623,000000,21.447,21.54,21.35,21.5,5715,0
+CMRE_B.US,D,20200624,000000,21.5,21.5,21.1,21.47,4673,0
+CMRE_B.US,D,20200625,000000,21.32,21.37,21.32,21.37,433,0
+CMRE_B.US,D,20200626,000000,21.64,21.64,21.0101,21.35,4227,0
+CMRE_B.US,D,20200629,000000,21.1739,21.2417,21.04,21.13,9001,0
+CMRE_B.US,D,20200630,000000,21.15,21.34,21.02,21.33,3982,0
+CMRE_B.US,D,20200701,000000,21.46,21.46,20.9312,21.2087,10507,0
+CMRE_B.US,D,20200702,000000,21.39,21.6,21.29,21.58,2701,0
+CMRE_B.US,D,20200706,000000,22,22,21.5,21.78,3612,0
+CMRE_B.US,D,20200707,000000,21.65,21.8001,21.575,21.8001,2910,0
+CMRE_B.US,D,20200708,000000,21.75,21.86,21.3175,21.818,5562,0
+CMRE_B.US,D,20200709,000000,21.6368,21.7976,21.48,21.76,2583,0
+CMRE_B.US,D,20200710,000000,21.76,21.76,21.48,21.76,1103,0
+CMRE_B.US,D,20200713,000000,21.09,21.365,20.72,21.17,21719,0
+CMRE_B.US,D,20200714,000000,21.3,21.3007,20.52,20.8,10888,0
+CMRE_B.US,D,20200715,000000,21.09,21.09,20.38,20.51,5112,0
+CMRE_B.US,D,20200716,000000,20.48,20.75,20.4,20.62,6125,0
+CMRE_B.US,D,20200717,000000,20.52,20.62,20.52,20.61,646,0
+CMRE_B.US,D,20200720,000000,20.545,20.64,20.41,20.64,705,0
+CMRE_B.US,D,20200721,000000,20.55,20.81,20.55,20.7533,2655,0
+CMRE_B.US,D,20200722,000000,21.07,21.28,20.55,20.69,4244,0
+CMRE_B.US,D,20200723,000000,20.6,20.69,20.4,20.69,6119,0
+CMRE_B.US,D,20200724,000000,20.7909,20.7909,20.47,20.65,1077,0
+CMRE_B.US,D,20200727,000000,20.64,20.9,20.64,20.88,1462,0
+CMRE_B.US,D,20200728,000000,20.81,20.98,20.81,20.98,4521,0
+CMRE_B.US,D,20200729,000000,20.9,21.24,20.8725,21.24,6255,0
+CMRE_B.US,D,20200730,000000,20.91,21.06,20.87,21.06,1761,0
+CMRE_B.US,D,20200731,000000,21.14,21.19,20.852,21.19,1202,0
+CMRE_B.US,D,20200803,000000,21.24,21.24,20.81,21.05,1230,0
+CMRE_B.US,D,20200804,000000,21.01,21.18,20.82,21.18,1624,0
+CMRE_B.US,D,20200805,000000,20.99,20.99,20.57,20.6,5244,0
+CMRE_B.US,D,20200806,000000,20.61,20.86,20.61,20.69,2980,0
+CMRE_B.US,D,20200807,000000,20.62,20.8,20.61,20.8,3797,0
+CMRE_B.US,D,20200810,000000,20.82,21.64,20.82,21.64,3330,0
+CMRE_B.US,D,20200811,000000,21.65,21.66,21.4,21.4175,4853,0
+CMRE_B.US,D,20200812,000000,21.22,21.65,21.1945,21.3,3463,0
+CMRE_B.US,D,20200813,000000,21.1,21.49,21.1,21.49,305,0
+CMRE_B.US,D,20200814,000000,21.475,21.64,21.475,21.64,1189,0
+CMRE_B.US,D,20200817,000000,21.79,22,21.79,22,3025,0
+CMRE_B.US,D,20200818,000000,22.12,22.5,22.12,22.2901,8182,0
+CMRE_B.US,D,20200819,000000,22.61,22.89,22.61,22.88,4385,0
+CMRE_B.US,D,20200820,000000,22.69,22.7,22.472,22.65,1905,0
+CMRE_B.US,D,20200821,000000,22.7,22.7,22.66,22.66,1022,0
+CMRE_B.US,D,20200824,000000,22.58,22.79,22.54,22.76,3522,0
+CMRE_B.US,D,20200825,000000,22.76,22.826,22.74,22.826,1085,0
+CMRE_B.US,D,20200826,000000,22.79,22.79,22.69,22.72,1031,0
+CMRE_B.US,D,20200827,000000,22.55,22.94,22.55,22.9026,1646,0
+CMRE_B.US,D,20200828,000000,22.7699,22.82,22.7615,22.7903,1329,0
+CMRE_B.US,D,20200831,000000,22.58,22.8,22.58,22.7294,1500,0
+CMRE_B.US,D,20200901,000000,22.68,22.95,22.68,22.775,3040,0
+CMRE_B.US,D,20200902,000000,22.73,22.8581,22.66,22.85,7349,0
+CMRE_B.US,D,20200903,000000,22.8258,22.83,22.68,22.6951,6373,0
+CMRE_B.US,D,20200904,000000,22.63,22.66,22.307,22.59,6838,0
+CMRE_B.US,D,20200908,000000,22.69,22.69,22.27,22.59,5774,0
+CMRE_B.US,D,20200909,000000,22.29,22.9,22.11,22.82,6803,0
+CMRE_B.US,D,20200910,000000,22.8,22.9,22.75,22.8521,6024,0
+CMRE_B.US,D,20200911,000000,22.88,22.9,22.4207,22.69,7165,0
+CMRE_B.US,D,20200914,000000,22.695,22.9,22.695,22.9,737,0
+CMRE_B.US,D,20200915,000000,22.9,23.2735,22.9,23.13,3183,0
+CMRE_B.US,D,20200916,000000,23.22,23.22,23.22,23.22,103,0
+CMRE_B.US,D,20200917,000000,23.13,23.22,22.87,23.21,3563,0
+CMRE_B.US,D,20200918,000000,23.24,23.25,22.9615,23.23,2700,0
+CMRE_B.US,D,20200921,000000,23.24,23.25,23.1179,23.25,1575,0
+CMRE_B.US,D,20200922,000000,23.175,23.25,23.1,23.13,3134,0
+CMRE_B.US,D,20200923,000000,23.0416,23.18,22.98,23.18,2591,0
+CMRE_B.US,D,20200924,000000,23.1,23.138,23.03,23.1,6546,0
+CMRE_B.US,D,20200925,000000,23.05,23.12,23.05,23.1,1600,0
+CMRE_B.US,D,20200928,000000,23.25,23.33,23.2,23.25,7002,0
+CMRE_B.US,D,20200929,000000,23.175,23.25,23.1415,23.25,5653,0
+CMRE_B.US,D,20200930,000000,23.13,23.31,22.896,23.31,7011,0
+CMRE_B.US,D,20201001,000000,23.21,23.26,23.139,23.26,1868,0
+CMRE_B.US,D,20201002,000000,23.265,23.275,23.07,23.07,5856,0
+CMRE_B.US,D,20201005,000000,23.05,23.39,23,23.39,4801,0
+CMRE_B.US,D,20201006,000000,23.4,23.4,23.3,23.32,5459,0
+CMRE_B.US,D,20201007,000000,23.4,23.4,23.33,23.4,3192,0
+CMRE_B.US,D,20201008,000000,23.37,23.54,23.3593,23.54,8214,0
+CMRE_B.US,D,20201009,000000,23.5,23.5,23.45,23.5,1687,0
+CMRE_B.US,D,20201012,000000,23.55,23.55,23.4,23.4999,2131,0
+CMRE_B.US,D,20201013,000000,23.28,23.28,22.89,23.11,3789,0
+CMRE_B.US,D,20201014,000000,23.05,23.28,23.05,23.1786,2173,0
+CMRE_B.US,D,20201015,000000,23.15,23.16,22.95,22.95,929,0
+CMRE_B.US,D,20201016,000000,23.15,23.2299,23.05,23.132,2664,0
+CMRE_B.US,D,20201019,000000,23.01,23.1729,23,23.08,6182,0
+CMRE_B.US,D,20201020,000000,23.43,23.47,23.03,23.35,2113,0
+CMRE_B.US,D,20201021,000000,23.35,23.35,23,23.0301,3081,0
+CMRE_B.US,D,20201022,000000,22.91,23.28,22.84,23.28,1739,0
+CMRE_B.US,D,20201023,000000,23.28,23.29,23.1,23.25,3316,0
+CMRE_B.US,D,20201026,000000,23.19,23.2,22.94,23.19,6126,0
+CMRE_B.US,D,20201027,000000,23,23.11,22.9493,23.06,2218,0
+CMRE_B.US,D,20201028,000000,22.8,23.08,22.8,23.05,2559,0
+CMRE_B.US,D,20201029,000000,23.13,23.13,22.72,22.959,1670,0
+CMRE_B.US,D,20201030,000000,22.93,23.06,22.93,23.06,310,0
+CMRE_B.US,D,20201103,000000,23.14,23.2,23.14,23.15,5314,0
+CMRE_B.US,D,20201104,000000,23.2,23.2323,23.13,23.14,1365,0
+CMRE_B.US,D,20201105,000000,23.09,23.09,23.0856,23.0856,4104,0
+CMRE_B.US,D,20201106,000000,23.15,23.15,23.15,23.15,200,0
+CMRE_B.US,D,20201109,000000,23.21,23.28,23.12,23.12,13139,0
+CMRE_B.US,D,20201110,000000,23.23,23.2791,23.12,23.12,6281,0
+CMRE_B.US,D,20201111,000000,23.2416,23.41,23.2,23.41,2475,0
+CMRE_B.US,D,20201112,000000,23.41,23.43,23.11,23.19,6824,0
+CMRE_B.US,D,20201113,000000,23.12,23.1957,23.025,23.1957,3693,0
+CMRE_B.US,D,20201116,000000,23.2,23.39,23.2,23.39,12637,0
+CMRE_B.US,D,20201117,000000,23.19,23.34,23.03,23.3,9816,0
+CMRE_B.US,D,20201118,000000,23.3,23.44,23.2,23.3885,14344,0
+CMRE_B.US,D,20201119,000000,23.39,23.43,23.3,23.43,3560,0
+CMRE_B.US,D,20201120,000000,23.47,23.47,23.34,23.415,4934,0
+CMRE_B.US,D,20201123,000000,23.5,23.52,23.26,23.38,10581,0
+CMRE_B.US,D,20201124,000000,23.55,23.55,23.4,23.4,10722,0
+CMRE_B.US,D,20201125,000000,23.42,23.5,23.37,23.495,9898,0
+CMRE_B.US,D,20201127,000000,23.54,23.6935,23.54,23.66,7744,0
+CMRE_B.US,D,20201130,000000,23.69,23.75,23.642,23.72,7454,0
+CMRE_B.US,D,20201201,000000,23.74,24.05,23.73,24.05,14252,0
+CMRE_B.US,D,20201202,000000,23.99,23.99,23.831,23.98,5115,0
+CMRE_B.US,D,20201203,000000,23.88,23.99,23.8,23.9797,5193,0
+CMRE_B.US,D,20201204,000000,23.98,23.98,23.8,23.81,11213,0
+CMRE_B.US,D,20201207,000000,23.8705,23.9893,23.65,23.91,14202,0
+CMRE_B.US,D,20201208,000000,23.95,23.95,23.82,23.86,10416,0
+CMRE_B.US,D,20201209,000000,23.91,23.95,23.8,23.95,11019,0
+CMRE_B.US,D,20201210,000000,23.8,23.93,23.8,23.8,7793,0
+CMRE_B.US,D,20201211,000000,23.93,23.95,23.8,23.85,9945,0
+CMRE_B.US,D,20201214,000000,23.85,23.95,23.83,23.887,14089,0
+CMRE_B.US,D,20201215,000000,23.85,23.95,23.61,23.64,33414,0
+CMRE_B.US,D,20201216,000000,23.8,23.8661,23.68,23.7,6626,0
+CMRE_B.US,D,20201217,000000,23.79,24.1,23.7,23.99,17092,0
+CMRE_B.US,D,20201218,000000,24.115,24.1638,23.99,24,18957,0
+CMRE_B.US,D,20201221,000000,24.05,24.19,23.9201,24.04,13945,0
+CMRE_B.US,D,20201222,000000,24.01,24.15,23.88,23.96,8830,0
+CMRE_B.US,D,20201223,000000,24.0128,24.33,24.0128,24.265,7362,0
+CMRE_B.US,D,20201224,000000,24.245,24.79,24.1101,24.63,13007,0
+CMRE_B.US,D,20201228,000000,24.99,25.2,24.845,25.18,8837,0
+CMRE_B.US,D,20201229,000000,25.075,25.1787,25.063,25.063,829,0
+CMRE_B.US,D,20201230,000000,25.0001,25.0223,24.7501,24.8,8743,0
+CMRE_B.US,D,20201231,000000,24.7847,25.15,24.7847,25.05,10001,0
+CMRE_B.US,D,20210104,000000,24.975,25.14,24.93,25.075,5262,0
+CMRE_B.US,D,20210105,000000,25.1226,25.13,24.96,25,2877,0
+CMRE_B.US,D,20210106,000000,25.1,25.2,24.96,24.98,11808,0
+CMRE_B.US,D,20210107,000000,25.11,25.2,25.11,25.16,6231,0
+CMRE_B.US,D,20210108,000000,25.16,25.2,25.14,25.17,8768,0
+CMRE_B.US,D,20210111,000000,25.2,25.28,25.1,25.23,12214,0
+CMRE_B.US,D,20210112,000000,25.41,25.49,25.2099,25.3,11463,0
+CMRE_B.US,D,20210113,000000,25.19,25.19,24.8,24.83,6924,0
+CMRE_B.US,D,20210114,000000,25,25,24.8604,24.9,4113,0
+CMRE_B.US,D,20210115,000000,24.95,24.9953,24.95,24.95,2513,0
+CMRE_B.US,D,20210119,000000,25,25,24.95,25,21530,0
+CMRE_B.US,D,20210120,000000,24.96,25,24.861,25,5743,0
+CMRE_B.US,D,20210121,000000,25,25,24.9601,24.9767,4664,0
+CMRE_B.US,D,20210122,000000,24.95,25,24.945,24.996,4280,0
+CMRE_B.US,D,20210125,000000,24.98,25,24.97,25,5088,0
+CMRE_B.US,D,20210126,000000,25,25,24.94,24.97,5740,0
+CMRE_B.US,D,20210127,000000,24.985,25,24.95,24.95,10204,0
+CMRE_B.US,D,20210128,000000,25,25,24.95,24.95,9168,0
+CMRE_B.US,D,20210129,000000,24.94,24.97,24.85,24.88,2453,0
+CMRE_B.US,D,20210201,000000,24.98,25,24.95,24.95,6205,0
+CMRE_B.US,D,20210202,000000,24.9,25,24.88,24.97,10794,0
+CMRE_B.US,D,20210203,000000,24.95,25.0001,24.85,24.95,7713,0
+CMRE_B.US,D,20210204,000000,25.0277,25.0277,24.95,24.96,1677,0
+CMRE_B.US,D,20210205,000000,25.11,25.14,25.07,25.14,1978,0
+CMRE_B.US,D,20210208,000000,25.02,25.1499,25.02,25.1499,2614,0
+CMRE_B.US,D,20210209,000000,25.0807,25.15,25.0807,25.15,1759,0
+CMRE_B.US,D,20210210,000000,25.175,25.25,25.175,25.2399,2617,0
+CMRE_B.US,D,20210211,000000,25.16,25.24,25,25.24,4052,0
+CMRE_B.US,D,20210212,000000,25.2599,25.4899,25.2599,25.4,3534,0
+CMRE_B.US,D,20210216,000000,25.4,25.5,25.32,25.35,12270,0
+CMRE_B.US,D,20210217,000000,25.36,25.43,25.35,25.4,2616,0
+CMRE_B.US,D,20210218,000000,25.31,25.5,25.3,25.5,2682,0
+CMRE_B.US,D,20210219,000000,25.22,25.24,25.05,25.22,1368,0
+CMRE_B.US,D,20210223,000000,25.1,25.16,25.1,25.16,588,0
+CMRE_B.US,D,20210224,000000,25.06,25.12,25.0501,25.06,3278,0
+CMRE_B.US,D,20210225,000000,25.06,25.234,25,25.02,6496,0
+CMRE_B.US,D,20210226,000000,25,25.3583,25,25.2,2651,0
+CMRE_B.US,D,20210302,000000,25.1,25.41,25.1,25.2101,1478,0
+CMRE_B.US,D,20210303,000000,25.2,25.41,25.19,25.3979,8222,0
+CMRE_B.US,D,20210304,000000,25.4,25.4,25.21,25.2268,2300,0
+CMRE_B.US,D,20210305,000000,25.25,25.45,25.25,25.45,654,0
+CMRE_B.US,D,20210308,000000,25.45,25.5,25.3096,25.5,2197,0
+CMRE_B.US,D,20210309,000000,25.48,25.5485,25.4,25.475,1488,0
+CMRE_B.US,D,20210310,000000,25.37,25.37,25.37,25.37,425,0
+CMRE_B.US,D,20210311,000000,25.415,25.415,25.28,25.28,1323,0
+CMRE_B.US,D,20210312,000000,25.4372,25.4372,25.3775,25.425,3501,0
+CMRE_B.US,D,20210315,000000,25.44,25.44,25.35,25.3501,1621,0
+CMRE_B.US,D,20210316,000000,25.35,25.5,25.35,25.5,3709,0
+CMRE_B.US,D,20210317,000000,25.4109,25.437,25.4109,25.43,1301,0
+CMRE_B.US,D,20210318,000000,25.38,25.5,25.38,25.39,2511,0
+CMRE_B.US,D,20210319,000000,25.4469,25.6,25.4469,25.5492,1824,0
+CMRE_B.US,D,20210322,000000,25.54,25.54,25.4,25.4,4250,0
+CMRE_B.US,D,20210323,000000,25.35,25.51,25.35,25.5,3218,0
+CMRE_B.US,D,20210324,000000,25.495,25.6,25.43,25.59,7898,0
+CMRE_B.US,D,20210325,000000,25.5,25.5292,25.4469,25.5292,1005,0
+CMRE_B.US,D,20210326,000000,25.46,25.46,25.45,25.4501,710,0
+CMRE_B.US,D,20210329,000000,25.52,25.6,25.4205,25.4205,3193,0
+CMRE_B.US,D,20210330,000000,25.42,25.5,25.42,25.49,1000,0
+CMRE_B.US,D,20210331,000000,25.37,25.5999,25.35,25.35,8942,0
+CMRE_B.US,D,20210401,000000,25.54,25.6,25.54,25.6,1343,0
+CMRE_B.US,D,20210405,000000,25.6978,25.6978,25.6,25.6,1810,0
+CMRE_B.US,D,20210406,000000,25.7499,25.7499,25.7,25.7,561,0
+CMRE_B.US,D,20210407,000000,25.75,25.75,25.7292,25.7292,1342,0
+CMRE_B.US,D,20210408,000000,25.66,25.66,25.47,25.62,6043,0
+CMRE_B.US,D,20210409,000000,25.53,25.7314,25.45,25.7,2975,0
+CMRE_B.US,D,20210412,000000,25.75,25.75,25.7499,25.7499,772,0
+CMRE_B.US,D,20210413,000000,25.49,25.49,25.37,25.37,1227,0
+CMRE_B.US,D,20210414,000000,25.48,25.55,25.4,25.4,3542,0
+CMRE_B.US,D,20210415,000000,25.54,25.54,25.32,25.44,2288,0
+CMRE_B.US,D,20210416,000000,25.44,25.5,25.41,25.5,2469,0
+CMRE_B.US,D,20210419,000000,25.5,25.5,25.3936,25.3936,3277,0
+CMRE_B.US,D,20210420,000000,25.42,25.4919,25.35,25.35,1751,0
+CMRE_B.US,D,20210421,000000,25.34,25.5,25.34,25.4831,3297,0
+CMRE_B.US,D,20210422,000000,25.384,25.384,25.35,25.36,1486,0
+CMRE_B.US,D,20210423,000000,25.5,25.5279,25.5,25.5279,359,0
+CMRE_B.US,D,20210426,000000,25.53,25.55,25.4651,25.47,8293,0
+CMRE_B.US,D,20210428,000000,25.4658,25.47,25.46,25.46,300,0
+CMRE_B.US,D,20210429,000000,25.57,25.71,25.4529,25.5,5206,0
+CMRE_B.US,D,20210430,000000,25.595,25.595,25.51,25.51,936,0
+CMRE_B.US,D,20210503,000000,25.5261,25.5433,25.5261,25.5433,367,0
+CMRE_B.US,D,20210504,000000,25.7282,25.7282,25.7282,25.7282,500,0
+CMRE_B.US,D,20210505,000000,25.72,25.72,25.645,25.645,200,0
+CMRE_B.US,D,20210506,000000,25.75,25.75,25.5514,25.5601,1574,0
+CMRE_B.US,D,20210507,000000,25.56,25.5601,25.56,25.5601,501,0
+CMRE_B.US,D,20210510,000000,25.55,25.63,25.5001,25.5001,766,0
+CMRE_B.US,D,20210511,000000,25.5,25.5,25.4,25.4,1123,0
+CMRE_B.US,D,20210512,000000,25.41,25.4574,25.4,25.42,904,0
+CMRE_B.US,D,20210513,000000,25.55,25.55,25.55,25.55,311,0
+CMRE_B.US,D,20210514,000000,25.55,25.55,25.3666,25.5013,2619,0
+CMRE_B.US,D,20210517,000000,25.49,25.49,25.35,25.4,2101,0
+CMRE_B.US,D,20210518,000000,25.46,25.55,25.39,25.42,4385,0
+CMRE_B.US,D,20210519,000000,25.45,25.4501,25.45,25.4501,756,0
+CMRE_B.US,D,20210520,000000,25.45,25.54,25.36,25.54,1050,0
+CMRE_B.US,D,20210521,000000,25.5,25.5,25.4999,25.4999,2197,0
+CMRE_B.US,D,20210524,000000,25.64,25.64,25.45,25.45,3023,0
+CMRE_B.US,D,20210525,000000,25.6,25.61,25.4501,25.4501,8115,0
+CMRE_B.US,D,20210526,000000,25.6,25.72,25.6,25.72,639,0
+CMRE_B.US,D,20210528,000000,25.6235,25.6235,25.56,25.56,382,0
+CMRE_B.US,D,20210601,000000,25.69,25.72,25.69,25.71,543,0
+CMRE_B.US,D,20210602,000000,25.71,25.71,25.6,25.6,2566,0
+CMRE_B.US,D,20210603,000000,25.53,25.53,25.41,25.41,1959,0
+CMRE_B.US,D,20210604,000000,25.44,25.6,25.42,25.52,9405,0
+CMRE_B.US,D,20210607,000000,25.63,25.75,25.57,25.6,8006,0
+CMRE_B.US,D,20210608,000000,25.56,25.7499,25.56,25.57,1319,0
+CMRE_B.US,D,20210609,000000,25.56,25.66,25.56,25.6,1305,0
+CMRE_B.US,D,20210611,000000,25.66,25.66,25.65,25.65,902,0
+CMRE_B.US,D,20210614,000000,25.65,25.72,25.61,25.656,1721,0
+CMRE_B.US,D,20210615,000000,25.62,25.6301,25.62,25.6301,260,0
+CMRE_B.US,D,20210616,000000,25.63,25.69,25.63,25.69,2775,0
+CMRE_B.US,D,20210617,000000,25.74,25.79,25.7,25.79,12300,0
+CMRE_B.US,D,20210618,000000,25.6501,26.965,25.6501,26.965,11669,0
+CMRE_B.US,D,20210621,000000,25.92,26.03,25.64,25.64,9397,0
+CMRE_B.US,D,20210622,000000,25.64,25.7535,25.63,25.7535,522,0
+CMRE_B.US,D,20210623,000000,25.75,25.99,25.68,25.71,2853,0
+CMRE_B.US,D,20210624,000000,25.97,26.03,25.73,25.985,13383,0
+CMRE_B.US,D,20210625,000000,25.95,25.95,25.9278,25.9278,383,0
+CMRE_B.US,D,20210628,000000,25.95,25.995,25.95,25.995,2635,0
+CMRE_B.US,D,20210629,000000,25.94,25.94,25.79,25.79,1306,0
+CMRE_B.US,D,20210630,000000,25.79,25.8916,25.79,25.8916,264,0
+CMRE_B.US,D,20210702,000000,25.93,26.1122,25.9294,26.1122,3910,0
+CMRE_B.US,D,20210706,000000,26.18,26.49,26,26.1161,5734,0
+CMRE_B.US,D,20210707,000000,26.33,26.34,26.012,26.012,1726,0
+CMRE_B.US,D,20210708,000000,26,26.2251,26,26.15,2280,0
+CMRE_B.US,D,20210709,000000,26.22,26.24,26.22,26.24,661,0
+CMRE_B.US,D,20210712,000000,26.09,26.2872,26.09,26.1,7203,0
+CMRE_B.US,D,20210713,000000,25.81,25.81,25.6,25.7,3819,0
+CMRE_B.US,D,20210714,000000,25.87,25.881,25.87,25.881,410,0
+CMRE_B.US,D,20210715,000000,25.84,25.97,25.7951,25.85,1405,0
+CMRE_B.US,D,20210716,000000,25.998,25.998,25.8,25.8,2629,0
+CMRE_B.US,D,20210719,000000,25.75,25.85,25.66,25.7787,4187,0
+CMRE_B.US,D,20210720,000000,25.7,25.75,25.7,25.75,930,0
+CMRE_B.US,D,20210721,000000,25.78,25.78,25.65,25.66,2007,0
+CMRE_B.US,D,20210722,000000,25.67,25.67,25.585,25.585,4306,0
+CMRE_B.US,D,20210723,000000,25.6299,25.63,25.628,25.628,786,0
+CMRE_B.US,D,20210726,000000,25.63,25.65,25.6,25.6,771,0
+CMRE_B.US,D,20210727,000000,25.61,25.61,25.6,25.6,1040,0
+CMRE_B.US,D,20210728,000000,25.6,25.719,25.6,25.65,1155,0
+CMRE_B.US,D,20210729,000000,25.6357,25.7,25.6,25.61,3095,0
+CMRE_B.US,D,20210730,000000,25.6,25.77,25.52,25.58,2574,0
+CMRE_B.US,D,20210802,000000,25.65,25.655,25.55,25.5925,1352,0
+CMRE_B.US,D,20210803,000000,25.7,25.7001,25.6,25.65,3391,0
+CMRE_B.US,D,20210804,000000,25.59,25.59,25.59,25.59,200,0
+CMRE_B.US,D,20210805,000000,25.7,25.7,25.58,25.639,1750,0
+CMRE_B.US,D,20210806,000000,25.7525,25.78,25.6117,25.65,651,0
+CMRE_B.US,D,20210809,000000,25.61,25.61,25.61,25.61,246,0
+CMRE_B.US,D,20210810,000000,25.6,25.74,25.6,25.7004,1252,0
+CMRE_B.US,D,20210811,000000,25.78,25.89,25.78,25.89,952,0
+CMRE_B.US,D,20210812,000000,25.945,25.945,25.945,25.945,552,0
+CMRE_B.US,D,20210816,000000,25.8,25.8,25.66,25.7,2010,0
+CMRE_B.US,D,20210817,000000,25.9,25.94,25.9,25.94,7063,0
+CMRE_B.US,D,20210818,000000,25.9001,25.9047,25.9,25.9,1191,0
+CMRE_B.US,D,20210819,000000,25.9,26.0499,25.9,26.0499,2451,0
+CMRE_B.US,D,20210820,000000,25.92,25.96,25.91,25.91,1001,0
+CMRE_B.US,D,20210823,000000,25.9,25.9,25.9,25.9,101,0
+CMRE_B.US,D,20210824,000000,26.1,26.1,25.9,25.9,837,0
+CMRE_B.US,D,20210825,000000,26.05,26.05,26.05,26.05,478,0
+CMRE_B.US,D,20210826,000000,26.1,26.1,25.962,25.962,408,0
+CMRE_B.US,D,20210827,000000,25.9,25.9251,25.9,25.9251,2216,0
+CMRE_B.US,D,20210830,000000,25.93,25.93,25.93,25.93,180,0
+CMRE_B.US,D,20210831,000000,26,26.08,26,26.08,571,0
+CMRE_B.US,D,20210901,000000,26.05,26.05,25.9,25.9,1250,0
+CMRE_B.US,D,20210902,000000,25.91,25.91,25.8019,25.81,1216,0
+CMRE_B.US,D,20210903,000000,25.94,25.94,25.94,25.94,225,0
+CMRE_B.US,D,20210907,000000,26.08,26.09,26.034,26.034,1244,0
+CMRE_B.US,D,20210908,000000,26,26.007,26,26,2845,0
+CMRE_B.US,D,20210909,000000,26.1,26.1,26,26.001,1459,0
+CMRE_B.US,D,20210910,000000,26,26.0658,26,26.0658,900,0
+CMRE_B.US,D,20210913,000000,26,26,25.85,25.9056,1377,0
+CMRE_B.US,D,20210914,000000,25.87,25.87,25.79,25.8,4901,0
+CMRE_B.US,D,20210915,000000,25.7,25.99,25.7,25.99,800,0
+CMRE_B.US,D,20210917,000000,25.99,26,25.983,26,698,0
+CMRE_B.US,D,20210920,000000,26.01,26.05,25.92,26.05,4561,0
+CMRE_B.US,D,20210921,000000,26.06,26.1,26.06,26.1,1272,0
+CMRE_B.US,D,20210922,000000,25.91,26.1,25.91,26.1,486,0
+CMRE_B.US,D,20210923,000000,25.95,25.95,25.95,25.95,277,0
+CMRE_B.US,D,20210924,000000,26.1,26.1,25.95,26.0149,3869,0
+CMRE_B.US,D,20210927,000000,26.06,26.08,25.95,26.08,2641,0
+CMRE_B.US,D,20210928,000000,25.95,25.9766,25.95,25.9766,4708,0
+CMRE_B.US,D,20210929,000000,26.05,26.2,26.05,26.2,1008,0
+CMRE_B.US,D,20210930,000000,26.04,26.19,25.95,25.9524,5264,0
+CMRE_B.US,D,20211001,000000,26.1329,26.1329,26.1006,26.1006,1444,0
+CMRE_B.US,D,20211004,000000,25.98,26.0169,25.95,25.95,1149,0
+CMRE_B.US,D,20211005,000000,26.1345,26.1599,26.1345,26.1599,350,0
+CMRE_B.US,D,20211006,000000,26.15,26.15,25.95,26.01,1821,0
+CMRE_B.US,D,20211007,000000,25.96,26.1599,25.95,25.95,1210,0
+CMRE_B.US,D,20211008,000000,25.95,25.985,25.95,25.985,902,0
+CMRE_B.US,D,20211011,000000,25.95,26.2,25.95,25.97,1043,0
+CMRE_B.US,D,20211012,000000,26.0999,26.1,26.003,26.0744,2580,0
+CMRE_B.US,D,20211013,000000,25.95,26.16,25.85,26.09,6582,0
+CMRE_B.US,D,20211014,000000,26.18,26.2,26.01,26.2,939,0
+CMRE_B.US,D,20211015,000000,25.8634,26.3,25.8634,26.299,2916,0
+CMRE_B.US,D,20211018,000000,26.1,26.2,26.1,26.2,1664,0
+CMRE_B.US,D,20211019,000000,26.11,26.3,26.11,26.3,3507,0
+CMRE_B.US,D,20211020,000000,26.3,26.3,26.3,26.3,450,0
+CMRE_B.US,D,20211022,000000,26.2,26.2,26.08,26.08,1098,0
+CMRE_B.US,D,20211025,000000,26.045,26.48,26.045,26.43,1316,0
+CMRE_B.US,D,20211026,000000,26.27,26.27,26.27,26.27,116,0
+CMRE_B.US,D,20211027,000000,26,26.3,26,26.3,1285,0
+CMRE_B.US,D,20211029,000000,26.1001,26.3018,26.1001,26.11,2206,0
+CMRE_B.US,D,20211101,000000,26.21,26.29,26.1635,26.1981,2847,0
+CMRE_B.US,D,20211102,000000,26.08,26.08,26.0521,26.08,582,0
+CMRE_B.US,D,20211103,000000,26.15,26.15,26.13,26.14,1131,0
+CMRE_B.US,D,20211104,000000,26.325,26.325,26.28,26.28,876,0
+CMRE_B.US,D,20211105,000000,26.3237,26.3237,26.0951,26.1,1750,0
+CMRE_B.US,D,20211109,000000,26.24,26.24,26.115,26.115,234,0
+CMRE_B.US,D,20211110,000000,26.1137,26.1137,26.1137,26.1137,133,0
+CMRE_B.US,D,20211111,000000,26.1,26.1,26.01,26.03,2107,0
+CMRE_B.US,D,20211112,000000,26.0101,26.0102,26,26.0012,1410,0
+CMRE_B.US,D,20211115,000000,25.8554,25.87,25.8554,25.87,264,0
+CMRE_B.US,D,20211116,000000,25.81,25.98,25.51,25.98,10017,0
+CMRE_B.US,D,20211117,000000,25.92,25.92,25.85,25.9,2081,0
+CMRE_B.US,D,20211118,000000,25.71,25.89,25.61,25.89,4026,0
+CMRE_B.US,D,20211119,000000,25.6,25.7,25.6,25.7,1145,0
+CMRE_B.US,D,20211122,000000,25.86,25.86,25.86,25.86,209,0
+CMRE_B.US,D,20211126,000000,25.85,25.85,25.85,25.85,100,0
+CMRE_B.US,D,20211130,000000,25.6122,25.6122,25.6122,25.6122,519,0
+CMRE_B.US,D,20211201,000000,25.61,25.81,25.61,25.81,1482,0
+CMRE_B.US,D,20211203,000000,25.63,25.63,25.45,25.505,3666,0
+CMRE_B.US,D,20211206,000000,25.5,25.68,25.5,25.59,3133,0
+CMRE_B.US,D,20211209,000000,25.75,25.75,25.7437,25.75,1000,0
+CMRE_B.US,D,20211210,000000,25.56,25.77,25.56,25.77,795,0
+CMRE_B.US,D,20211213,000000,25.57,25.5842,25.53,25.5842,2284,0
+CMRE_B.US,D,20211214,000000,25.5794,25.5794,25.5794,25.5794,300,0
+CMRE_B.US,D,20211215,000000,25.5,25.51,25.42,25.5,8133,0
+CMRE_B.US,D,20211217,000000,25.54,25.54,25.54,25.54,101,0
+CMRE_B.US,D,20211220,000000,25.5153,25.5153,25.45,25.45,798,0
+CMRE_B.US,D,20211221,000000,25.54,25.55,25.44,25.55,1207,0
+CMRE_B.US,D,20211222,000000,25.5376,25.54,25.52,25.52,545,0
+CMRE_B.US,D,20211223,000000,25.54,25.54,25.52,25.54,1472,0
+CMRE_B.US,D,20211227,000000,25.55,25.95,25.55,25.78,6049,0
+CMRE_B.US,D,20211228,000000,25.67,25.97,25.6,25.73,4812,0
+CMRE_B.US,D,20211229,000000,25.8,25.851,25.8,25.81,2406,0
+CMRE_B.US,D,20211230,000000,25.9055,25.92,25.9055,25.92,490,0
+CMRE_B.US,D,20220103,000000,25.91,26.08,25.8,26.08,813,0
+CMRE_B.US,D,20220104,000000,25.87,25.87,25.87,25.87,170,0
+CMRE_B.US,D,20220105,000000,25.9,25.9,25.9,25.9,409,0
+CMRE_B.US,D,20220106,000000,26.03,26.03,26.03,26.03,176,0
+CMRE_B.US,D,20220107,000000,26,26.0112,26,26,1274,0
+CMRE_B.US,D,20220110,000000,25.95,25.95,25.88,25.8804,1180,0
+CMRE_B.US,D,20220111,000000,26.09,26.4,26.09,26.1308,1765,0
+CMRE_B.US,D,20220112,000000,26.03,26.17,26.03,26.17,1102,0
+CMRE_B.US,D,20220113,000000,25.82,26.15,25.32,25.782,4215,0
+CMRE_B.US,D,20220114,000000,25.6714,25.75,25.6714,25.69,2246,0
+CMRE_B.US,D,20220118,000000,25.69,25.83,25.69,25.8091,3361,0
+CMRE_B.US,D,20220119,000000,25.7,25.97,25.58,25.7594,12765,0
+CMRE_B.US,D,20220120,000000,25.66,25.84,25.66,25.84,929,0
+CMRE_B.US,D,20220121,000000,25.62,25.7912,25.62,25.786,5326,0
+CMRE_B.US,D,20220124,000000,25.64,25.8229,25.59,25.8229,3586,0
+CMRE_B.US,D,20220125,000000,25.55,25.79,25.55,25.68,2659,0
+CMRE_B.US,D,20220126,000000,25.74,25.74,25.55,25.5838,5194,0
+CMRE_B.US,D,20220127,000000,25.73,25.73,25.72,25.72,1615,0
+CMRE_B.US,D,20220128,000000,25.72,25.72,25.56,25.67,2036,0
+CMRE_B.US,D,20220131,000000,25.6,25.79,25.6,25.79,790,0
+CMRE_B.US,D,20220201,000000,25.79,25.79,25.79,25.79,312,0
+CMRE_B.US,D,20220203,000000,25.6642,25.6642,25.6,25.607,3485,0
+CMRE_B.US,D,20220204,000000,25.652,25.6535,25.65,25.65,1902,0
+CMRE_B.US,D,20220207,000000,25.65,25.74,25.55,25.55,2702,0
+CMRE_B.US,D,20220209,000000,25.75,25.8549,25.75,25.8549,1165,0
+CMRE_B.US,D,20220210,000000,25.85,25.85,25.6,25.6,2513,0
+CMRE_B.US,D,20220211,000000,25.6,25.6,25.6,25.6,170,0
+CMRE_B.US,D,20220214,000000,25.5001,25.555,25.5,25.5027,857,0
+CMRE_B.US,D,20220215,000000,25.55,25.584,25.55,25.584,280,0
+CMRE_B.US,D,20220216,000000,25.6881,25.79,25.6881,25.79,563,0
+CMRE_B.US,D,20220217,000000,25.91,25.91,25.74,25.76,2298,0
+CMRE_B.US,D,20220218,000000,25.59,25.95,25.59,25.95,3491,0
+CMRE_B.US,D,20220222,000000,25.8708,25.9437,25.87,25.87,1774,0
+CMRE_B.US,D,20220223,000000,25.6,25.6,25.59,25.59,200,0
+CMRE_B.US,D,20220224,000000,25.5,25.65,25.3,25.39,2100,0
+CMRE_B.US,D,20220225,000000,25.45,25.69,25.38,25.6,6926,0
+CMRE_B.US,D,20220228,000000,25.45,25.5,25.3999,25.4,1973,0
+CMRE_B.US,D,20220301,000000,25.4,25.85,25.28,25.6597,6052,0
+CMRE_B.US,D,20220302,000000,25.58,25.59,25.5001,25.5701,1601,0
+CMRE_B.US,D,20220303,000000,25.625,25.7,25.625,25.7,479,0
+CMRE_B.US,D,20220304,000000,25.56,25.56,25.1,25.4848,14529,0
+CMRE_B.US,D,20220307,000000,25.25,25.25,25,25,2932,0
+CMRE_B.US,D,20220308,000000,25,25.77,24.75,24.86,4444,0
+CMRE_B.US,D,20220309,000000,25,25.24,25,25.16,1136,0
+CMRE_B.US,D,20220310,000000,25.25,25.25,25.24,25.24,762,0
+CMRE_B.US,D,20220311,000000,25.22,25.395,25.22,25.3,605,0
+CMRE_B.US,D,20220314,000000,25.4,25.4,25.31,25.35,1812,0
+CMRE_B.US,D,20220315,000000,25.4,25.46,25.35,25.46,3628,0
+CMRE_B.US,D,20220317,000000,25.3,25.515,25.3,25.4292,2706,0
+CMRE_B.US,D,20220318,000000,25.4,25.435,25.35,25.3501,1203,0
+CMRE_B.US,D,20220321,000000,25.46,25.58,25.46,25.58,1544,0
+CMRE_B.US,D,20220322,000000,25.51,25.51,25.35,25.455,2383,0
+CMRE_B.US,D,20220323,000000,25.41,25.41,25.35,25.35,1012,0
+CMRE_B.US,D,20220325,000000,25.32,25.47,25.32,25.4119,5360,0
+CMRE_B.US,D,20220328,000000,25.57,25.58,25.5,25.5,1010,0
+CMRE_B.US,D,20220329,000000,25.4,25.5172,25.36,25.45,1383,0
+CMRE_B.US,D,20220331,000000,25.6315,25.6315,25.6315,25.6315,509,0
+CMRE_B.US,D,20220401,000000,25.6,25.6,25.6,25.6,311,0
+CMRE_B.US,D,20220404,000000,25.42,25.56,25.4,25.54,2074,0
+CMRE_B.US,D,20220405,000000,25.4023,25.46,25.4023,25.46,931,0
+CMRE_B.US,D,20220406,000000,25.49,25.6299,25.41,25.545,4753,0
+CMRE_B.US,D,20220407,000000,25.47,25.47,25.47,25.47,705,0
+CMRE_B.US,D,20220408,000000,25.45,25.62,25.45,25.62,976,0
+CMRE_B.US,D,20220411,000000,25.43,25.6753,25.43,25.55,2677,0
+CMRE_B.US,D,20220412,000000,25.59,25.6703,25.55,25.6703,1645,0
+CMRE_B.US,D,20220413,000000,25.4,25.4,25.25,25.25,689,0
+CMRE_B.US,D,20220414,000000,25.25,25.304,25.2,25.3,7238,0
+CMRE_B.US,D,20220418,000000,25.42,25.42,25.18,25.18,379,0
+CMRE_B.US,D,20220419,000000,25.2999,25.3,25.2,25.2,5514,0
+CMRE_B.US,D,20220420,000000,25.2,25.27,25.2,25.25,5915,0
+CMRE_B.US,D,20220421,000000,25.5,25.5,25.2,25.2,8481,0
+CMRE_B.US,D,20220422,000000,25.2763,25.385,25.17,25.385,8155,0
+CMRE_B.US,D,20220425,000000,25.18,25.25,25.17,25.215,2083,0
+CMRE_B.US,D,20220427,000000,25.25,25.25,25.25,25.25,180,0
+CMRE_B.US,D,20220428,000000,25.2,25.23,25.2,25.23,514,0
+CMRE_B.US,D,20220429,000000,25.2301,25.2408,25.2,25.2,5935,0
+CMRE_B.US,D,20220502,000000,25.2,25.2002,25.19,25.2002,4472,0
+CMRE_B.US,D,20220503,000000,25.25,25.325,25.2275,25.325,2142,0
+CMRE_B.US,D,20220504,000000,25.2,25.25,25.2,25.2,2961,0
+CMRE_B.US,D,20220505,000000,25.25,25.25,25.25,25.25,292,0
+CMRE_B.US,D,20220506,000000,25.214,25.214,25.214,25.214,648,0
+CMRE_B.US,D,20220509,000000,25.21,25.21,25.0501,25.0501,4232,0
+CMRE_B.US,D,20220510,000000,25.09,25.201,25.09,25.2,1805,0
+CMRE_B.US,D,20220511,000000,25.19,25.35,25.19,25.35,2643,0
+CMRE_B.US,D,20220512,000000,25.2801,25.3001,25.2,25.2,4399,0
+CMRE_B.US,D,20220513,000000,25.2,25.2,25.2,25.2,757,0
+CMRE_B.US,D,20220516,000000,25.1999,25.2,25.1426,25.1426,1516,0
+CMRE_B.US,D,20220517,000000,25.25,25.39,25.2,25.39,2856,0
+CMRE_B.US,D,20220518,000000,25.22,25.23,25.21,25.23,822,0
+CMRE_B.US,D,20220519,000000,25.2001,25.2001,25.2,25.2001,1056,0
+CMRE_B.US,D,20220520,000000,25.2,25.3866,25.2,25.2791,2915,0
+CMRE_B.US,D,20220523,000000,25.45,25.45,25.2366,25.2366,1027,0
+CMRE_B.US,D,20220524,000000,25.2,25.2003,25.2,25.2,647,0
+CMRE_B.US,D,20220525,000000,25.19,25.19,25,25,1716,0
+CMRE_B.US,D,20220526,000000,25.05,25.0835,25,25.06,1225,0
+CMRE_B.US,D,20220527,000000,25.18,25.18,25.14,25.14,691,0
+CMRE_B.US,D,20220531,000000,25.1999,25.1999,25.13,25.1882,1684,0
+CMRE_B.US,D,20220601,000000,25.02,25.15,25,25.15,2917,0
+CMRE_B.US,D,20220602,000000,25,25.1059,25,25.1059,402,0
+CMRE_B.US,D,20220603,000000,25.13,25.29,25.13,25.28,3595,0
+CMRE_B.US,D,20220606,000000,25.39,25.42,25.24,25.42,845,0
+CMRE_B.US,D,20220607,000000,25.1079,25.28,25.1079,25.28,1520,0
+CMRE_B.US,D,20220609,000000,25.2,25.4899,25.2,25.4899,2355,0
+CMRE_B.US,D,20220613,000000,25.35,25.36,25.16,25.1601,1204,0
+CMRE_B.US,D,20220614,000000,25.15,25.44,25.15,25.42,3394,0
+CMRE_B.US,D,20220615,000000,25.305,25.305,25.305,25.305,601,0
+CMRE_B.US,D,20220616,000000,25.4,25.4,25.25,25.365,4414,0
+CMRE_B.US,D,20220617,000000,25.27,25.31,25.16,25.16,3729,0
+CMRE_B.US,D,20220621,000000,25.16,25.1853,25.075,25.075,1927,0
+CMRE_B.US,D,20220622,000000,25.1,25.1001,25.1,25.1,1274,0
+CMRE_B.US,D,20220623,000000,25.2,25.2,25.2,25.2,232,0
+CMRE_B.US,D,20220624,000000,25.24,25.24,25.1,25.1001,2679,0
+CMRE_B.US,D,20220627,000000,25.184,25.23,25.15,25.2,4854,0
+CMRE_B.US,D,20220628,000000,25.315,25.315,25.16,25.16,1967,0
+CMRE_B.US,D,20220629,000000,25.235,25.235,25.2,25.2,665,0
+CMRE_B.US,D,20220630,000000,25.27,25.3147,25,25.3147,2689,0
+CMRE_B.US,D,20220701,000000,25.05,25.05,25.04,25.04,759,0
+CMRE_B.US,D,20220705,000000,25.21,25.21,25.21,25.21,175,0
+CMRE_B.US,D,20220706,000000,25.2,25.33,25.2,25.33,494,0
+CMRE_B.US,D,20220707,000000,25.25,25.25,25.25,25.25,264,0
+CMRE_B.US,D,20220708,000000,25.05,25.05,25.05,25.05,158,0
+CMRE_B.US,D,20220712,000000,25.11,25.11,25.11,25.11,137,0
+CMRE_B.US,D,20220713,000000,25.05,25.05,24.78,24.78,865,0
+CMRE_B.US,D,20220714,000000,24.8899,24.89,24.8,24.8842,1049,0
+CMRE_B.US,D,20220715,000000,24.98,25.3799,24.98,25.0678,1479,0
+CMRE_B.US,D,20220718,000000,25,25.29,25,25.29,727,0
+CMRE_B.US,D,20220719,000000,25,25,25,25,269,0
+CMRE_B.US,D,20220721,000000,25.18,25.19,25.03,25.03,1214,0
+CMRE_B.US,D,20220725,000000,25.19,25.2,25.18,25.2,2216,0
+CMRE_B.US,D,20220726,000000,25.23,25.23,25.23,25.23,170,0
+CMRE_B.US,D,20220727,000000,25.01,25.1,25.01,25.05,705,0
+CMRE_B.US,D,20220728,000000,25.15,25.15,25.1,25.1,250,0
+CMRE_B.US,D,20220729,000000,25.17,25.23,25.17,25.23,625,0
+CMRE_B.US,D,20220801,000000,25.35,25.35,25.11,25.11,1796,0
+CMRE_B.US,D,20220802,000000,25.12,25.1382,25.12,25.1382,690,0
+CMRE_B.US,D,20220804,000000,25.11,25.175,25.11,25.175,470,0
+CMRE_B.US,D,20220805,000000,25.11,25.11,25.11,25.11,281,0
+CMRE_B.US,D,20220808,000000,25.24,25.24,25.24,25.24,209,0
+CMRE_B.US,D,20220809,000000,25.1627,25.24,25.1627,25.24,2132,0
+CMRE_B.US,D,20220810,000000,25.25,25.2501,25.25,25.25,842,0
+CMRE_B.US,D,20220811,000000,25.25,25.28,25.25,25.28,2410,0
+CMRE_B.US,D,20220812,000000,25.2514,25.2514,25.25,25.25,850,0
+CMRE_B.US,D,20220815,000000,25.4699,25.96,25.4,25.41,9038,0
+CMRE_B.US,D,20220816,000000,25.305,25.305,25.305,25.305,501,0
+CMRE_B.US,D,20220818,000000,25.305,25.305,25.305,25.305,500,0
+CMRE_B.US,D,20220819,000000,25.25,25.25,25.25,25.25,153,0
+CMRE_B.US,D,20220823,000000,25.38,25.385,25.21,25.21,2249,0
+CMRE_B.US,D,20220824,000000,25.18,25.24,25.16,25.24,1255,0
+CMRE_B.US,D,20220825,000000,25.25,25.25,25.25,25.25,500,0
+CMRE_B.US,D,20220826,000000,25.25,25.25,25.25,25.25,1598,0
+CMRE_B.US,D,20220829,000000,25.275,25.275,25.275,25.275,149,0
+CMRE_B.US,D,20220830,000000,25.39,25.39,25.38,25.39,984,0
+CMRE_B.US,D,20220831,000000,25.39,25.39,25.26,25.26,282,0
+CMRE_B.US,D,20220901,000000,25.3243,25.3243,25.26,25.26,900,0
+CMRE_B.US,D,20220902,000000,25.3899,25.3899,25.3899,25.3899,2000,0
+CMRE_B.US,D,20220906,000000,25.3899,25.39,25.3566,25.39,2501,0
+CMRE_B.US,D,20220908,000000,25.2301,25.35,25.2301,25.2301,601,0
+CMRE_B.US,D,20220909,000000,25.4199,25.42,25.35,25.35,1152,0
+CMRE_B.US,D,20220913,000000,25.25,25.25,25.22,25.22,6,0
+CMRE_B.US,D,20220916,000000,25.3,25.3,25.3,25.3,381,0
+CMRE_B.US,D,20220920,000000,25.2,25.4,25.11,25.4,2012,0
+CMRE_B.US,D,20220921,000000,25.2,25.2,25.15,25.15,1900,0
+CMRE_B.US,D,20220922,000000,25.1,25.1,25.1,25.1,203,0
+CMRE_B.US,D,20220923,000000,25,25,24.75,24.75,2312,0
+CMRE_B.US,D,20220926,000000,24.05,24.43,21.6001,22.93,20854,0
+CMRE_B.US,D,20220927,000000,22.45,22.96,21.85,22.45,9339,0
+CMRE_B.US,D,20220928,000000,22.5,22.6,22.15,22.43,7321,0
+CMRE_B.US,D,20220929,000000,22.42,22.6,22.3,22.5,3760,0
+CMRE_B.US,D,20220930,000000,22.62,23.05,22.205,22.57,5247,0
+CMRE_B.US,D,20221003,000000,22.6,22.6,22.6,22.6,622,0
+CMRE_B.US,D,20221004,000000,22.8,23.5,22.8,23.3,6006,0
+CMRE_B.US,D,20221005,000000,23.885,24.1222,23.88,23.88,1240,0
+CMRE_B.US,D,20221006,000000,23.98,23.98,23.25,23.74,4122,0
+CMRE_B.US,D,20221007,000000,23.59,23.7624,23.59,23.75,897,0
+CMRE_B.US,D,20221010,000000,23.79,23.79,23.01,23.08,1276,0
+CMRE_B.US,D,20221011,000000,23.5837,23.5837,23.5837,23.5837,735,0
+CMRE_B.US,D,20221012,000000,23.58,23.58,23.2229,23.2229,600,0
+CMRE_B.US,D,20221013,000000,22.7,22.89,22.0201,22.8489,2311,0
+CMRE_B.US,D,20221014,000000,22.82,23.32,22.82,22.87,811,0
+CMRE_B.US,D,20221017,000000,23.13,23.13,23.13,23.13,264,0
+CMRE_B.US,D,20221018,000000,23.3,23.3799,22.51,22.51,3844,0
+CMRE_B.US,D,20221019,000000,22.3382,22.3382,22.05,22.26,2687,0
+CMRE_B.US,D,20221020,000000,22.24,22.3,22.1,22.3,2542,0
+CMRE_B.US,D,20221021,000000,22.36,22.36,22,22.1929,2877,0
+CMRE_B.US,D,20221024,000000,22.19,22.19,22.19,22.19,194,0
+CMRE_B.US,D,20221025,000000,22.14,22.18,22.06,22.16,1256,0
+CMRE_B.US,D,20221026,000000,22.22,22.22,22.1426,22.1426,1507,0
+CMRE_B.US,D,20221027,000000,22.28,22.28,22.23,22.23,289,0
+CMRE_B.US,D,20221028,000000,22.04,22.2,22.04,22.2,2607,0
+CMRE_B.US,D,20221031,000000,22.2001,22.31,22.2,22.2,776,0
+CMRE_B.US,D,20221101,000000,22.02,22.04,22.02,22.02,832,0
+CMRE_B.US,D,20221102,000000,22.15,22.2,22.15,22.17,1711,0
+CMRE_B.US,D,20221103,000000,22.2001,22.2001,22.0846,22.13,1140,0
+CMRE_B.US,D,20221104,000000,22.13,22.27,22.13,22.26,1461,0
+CMRE_B.US,D,20221107,000000,22.02,22.2,21.92,22.075,2802,0
+CMRE_B.US,D,20221108,000000,22.01,22.55,22.01,22.4,2425,0
+CMRE_B.US,D,20221109,000000,22.06,22.14,22.01,22.14,4275,0
+CMRE_B.US,D,20221110,000000,22.31,22.7133,22.25,22.25,5122,0
+CMRE_B.US,D,20221111,000000,22.25,22.4379,22.19,22.335,2620,0
+CMRE_B.US,D,20221114,000000,22.22,22.27,21.87,22.02,17585,0
+CMRE_B.US,D,20221115,000000,22.2,22.2642,22.2,22.2499,1303,0
+CMRE_B.US,D,20221116,000000,22.2571,22.3,22.2571,22.3,2176,0
+CMRE_B.US,D,20221117,000000,22.28,22.28,22.2309,22.28,827,0
+CMRE_B.US,D,20221118,000000,22.38,22.41,22.36,22.36,1930,0
+CMRE_B.US,D,20221121,000000,22.41,22.7305,22.12,22.24,6935,0
+CMRE_B.US,D,20221122,000000,22.535,22.7,22.5,22.7,1581,0
+CMRE_B.US,D,20221123,000000,22.7,22.81,22.7,22.8,1337,0
+CMRE_B.US,D,20221125,000000,22.82,22.834,22.82,22.834,600,0
+CMRE_B.US,D,20221128,000000,22.92,22.92,22.8001,22.92,1385,0
+CMRE_B.US,D,20221129,000000,22.84,23.47,22.84,23.47,8783,0
+CMRE_B.US,D,20221130,000000,23.4,23.4,22.95,22.95,509,0
+CMRE_B.US,D,20221201,000000,23.02,23.2817,23.02,23.1,2230,0
+CMRE_B.US,D,20221202,000000,23.08,23.21,23.08,23.21,1615,0
+CMRE_B.US,D,20221205,000000,23.23,23.23,23.1001,23.1001,807,0
+CMRE_B.US,D,20221206,000000,23.25,23.3186,23.07,23.07,3112,0
+CMRE_B.US,D,20221207,000000,23.2401,23.27,23.11,23.11,1193,0
+CMRE_B.US,D,20221209,000000,23.13,23.225,23.1,23.225,2710,0
+CMRE_B.US,D,20221212,000000,23.35,23.35,23.35,23.35,1506,0
+CMRE_B.US,D,20221213,000000,23.292,23.4799,23.25,23.409,4229,0
+CMRE_B.US,D,20221214,000000,23.43,23.43,23.43,23.43,227,0
+CMRE_B.US,D,20221215,000000,23.45,23.79,23.45,23.79,1122,0
+CMRE_B.US,D,20221216,000000,23.67,23.67,23.5,23.6199,573,0
+CMRE_B.US,D,20221219,000000,23.62,23.6201,23.435,23.55,2676,0
+CMRE_B.US,D,20221221,000000,23.62,23.74,23.62,23.68,5815,0
+CMRE_B.US,D,20221222,000000,23.55,23.66,23.55,23.66,566,0
+CMRE_B.US,D,20221223,000000,23.6,23.6,23.4,23.404,931,0
+CMRE_B.US,D,20221227,000000,23.33,23.33,23.25,23.26,1440,0
+CMRE_B.US,D,20221228,000000,23.26,23.305,23.02,23.04,1544,0
+CMRE_B.US,D,20221229,000000,23.3368,23.3368,23.3368,23.3368,1050,0
+CMRE_B.US,D,20221230,000000,23.35,23.38,23.24,23.24,1359,0
+CMRE_B.US,D,20230103,000000,23.38,23.388,23.21,23.3428,1970,0
+CMRE_B.US,D,20230104,000000,23.39,23.3902,23.39,23.3902,487,0
+CMRE_B.US,D,20230105,000000,23.4,23.53,23.4,23.53,2701,0
+CMRE_B.US,D,20230106,000000,23.57,23.58,23.555,23.58,1050,0
+CMRE_B.US,D,20230109,000000,23.58,23.8,23.5301,23.8,5362,0
+CMRE_B.US,D,20230110,000000,23.8,23.8,23.7999,23.8,2038,0
+CMRE_B.US,D,20230111,000000,23.8,23.99,23.8,23.97,3263,0
+CMRE_B.US,D,20230112,000000,23.54,23.71,23.41,23.71,3238,0
+CMRE_B.US,D,20230113,000000,23.92,23.92,23.6,23.7,2976,0
+CMRE_B.US,D,20230117,000000,23.84,23.9499,23.8,23.93,2815,0
+CMRE_B.US,D,20230118,000000,23.9418,24.3,23.9418,24.3,7168,0
+CMRE_B.US,D,20230119,000000,24.16,24.32,24.16,24.31,1875,0
+CMRE_B.US,D,20230120,000000,24.1903,24.31,24.12,24.12,1840,0
+CMRE_B.US,D,20230123,000000,24.1,24.225,24.01,24.1,2011,0
+CMRE_B.US,D,20230124,000000,24.25,24.25,24.0601,24.228,926,0
+CMRE_B.US,D,20230125,000000,24.2,24.32,24.2,24.32,1307,0
+CMRE_B.US,D,20230126,000000,24.32,24.33,24.19,24.19,512,0
+CMRE_B.US,D,20230127,000000,24,24.25,24,24.23,375,0
+CMRE_B.US,D,20230130,000000,24.16,24.16,24.06,24.1196,913,0
+CMRE_B.US,D,20230131,000000,24.2,24.21,24.2,24.21,1049,0
+CMRE_B.US,D,20230202,000000,24.251,24.251,24.2421,24.2421,613,0
+CMRE_B.US,D,20230203,000000,24.02,24.1499,24.02,24.1499,1388,0
+CMRE_B.US,D,20230206,000000,24.15,24.75,24.1036,24.15,3091,0
+CMRE_B.US,D,20230207,000000,24.1,24.28,24.1,24.15,3624,0
+CMRE_B.US,D,20230208,000000,24.1,24.28,24.02,24.2797,5399,0
+CMRE_B.US,D,20230209,000000,24.24,24.8765,24.11,24.11,3126,0
+CMRE_B.US,D,20230210,000000,24.1982,24.76,24.1982,24.52,1916,0
+CMRE_B.US,D,20230213,000000,24.6,24.6,24.395,24.395,711,0
+CMRE_B.US,D,20230214,000000,24.43,24.73,24.09,24.09,2190,0
+CMRE_B.US,D,20230215,000000,24.6355,24.6355,24.6355,24.6355,1076,0
+CMRE_B.US,D,20230216,000000,24.1815,24.1815,24.0961,24.0961,1228,0
+CMRE_B.US,D,20230217,000000,24.45,24.46,24.0901,24.35,2092,0
+CMRE_B.US,D,20230221,000000,24.35,24.35,24.2,24.22,1556,0
+CMRE_B.US,D,20230222,000000,24.21,24.34,24.21,24.24,1762,0
+CMRE_B.US,D,20230223,000000,24.3175,24.3175,24.3175,24.3175,149,0
+CMRE_B.US,D,20230224,000000,24.12,24.12,24.12,24.12,381,0
+CMRE_B.US,D,20230227,000000,24.13,24.2572,24.08,24.13,4543,0
+CMRE_B.US,D,20230228,000000,24.519,24.519,24.39,24.39,691,0
+CMRE_B.US,D,20230301,000000,24.4,24.58,24.08,24.35,2194,0
+CMRE_B.US,D,20230302,000000,24.3,24.35,24.3,24.35,1281,0
+CMRE_B.US,D,20230303,000000,24.23,24.35,24.23,24.35,1112,0
+CMRE_B.US,D,20230306,000000,24.6799,24.6799,24.5542,24.5542,601,0
+CMRE_B.US,D,20230308,000000,24.28,24.5499,24.205,24.205,1500,0
+CMRE_B.US,D,20230309,000000,24.39,24.41,24.09,24.2999,5332,0
+CMRE_B.US,D,20230310,000000,24.2559,24.3,24.2,24.2501,3138,0
+CMRE_B.US,D,20230313,000000,24.2,24.2,24.0407,24.0407,3167,0
+CMRE_B.US,D,20230314,000000,24.25,24.4899,24.1,24.23,1304,0
+CMRE_B.US,D,20230315,000000,24.5,24.8,24.13,24.13,16637,0
+CMRE_B.US,D,20230316,000000,24.7,24.7,24.18,24.2,3302,0
+CMRE_B.US,D,20230317,000000,24.11,24.56,24.11,24.5,3299,0
+CMRE_B.US,D,20230320,000000,24.3,24.3,24.09,24.11,5145,0
+CMRE_B.US,D,20230324,000000,24.1,24.1,24.1,24.1,280,0
+CMRE_B.US,D,20230327,000000,24.34,24.36,24.215,24.36,980,0
+CMRE_B.US,D,20230328,000000,24.21,24.21,24.21,24.21,345,0
+CMRE_B.US,D,20230329,000000,24.11,24.11,24.0644,24.0644,388,0
+CMRE_B.US,D,20230330,000000,24.1,24.5,24.07,24.49,1885,0
+CMRE_B.US,D,20230331,000000,24.1284,24.1284,24.1284,24.1284,550,0
+CMRE_B.US,D,20230403,000000,24.1,24.35,24.1,24.35,5747,0
+CMRE_B.US,D,20230404,000000,24.318,24.4218,24.195,24.4218,1146,0
+CMRE_B.US,D,20230405,000000,24.41,24.41,24.2,24.41,1035,0
+CMRE_B.US,D,20230406,000000,24.41,24.77,24.41,24.41,2490,0
+CMRE_B.US,D,20230410,000000,24.51,24.6784,24.41,24.41,798,0
+CMRE_B.US,D,20230411,000000,24.64,24.64,24.41,24.42,1607,0
+CMRE_B.US,D,20230412,000000,24.4099,24.5353,24.37,24.37,3574,0
+CMRE_B.US,D,20230413,000000,24.03,24.3784,24.03,24.04,1297,0
+CMRE_B.US,D,20230414,000000,24.1,24.15,24.1,24.15,1288,0
+CMRE_B.US,D,20230417,000000,24.1773,24.2,24.08,24.12,1264,0
+CMRE_B.US,D,20230418,000000,24.28,24.5677,24.28,24.5275,1409,0
+CMRE_B.US,D,20230419,000000,24.57,24.57,24.27,24.395,1424,0
+CMRE_B.US,D,20230420,000000,24.4,24.4,24.06,24.06,4352,0
+CMRE_B.US,D,20230421,000000,24.49,24.63,24.26,24.39,1692,0
+CMRE_B.US,D,20230424,000000,24.2387,24.2387,24.0501,24.13,4406,0
+CMRE_B.US,D,20230425,000000,24.16,24.29,24.16,24.2497,855,0
+CMRE_B.US,D,20230426,000000,24.27,24.27,24.04,24.15,2138,0
+CMRE_B.US,D,20230427,000000,24.02,24.35,24.02,24.205,7199,0
+CMRE_B.US,D,20230428,000000,24.1,24.36,23.5,23.9024,13433,0
+CMRE_B.US,D,20230501,000000,23.92,24.34,23.54,23.9291,7360,0
+CMRE_B.US,D,20230502,000000,24.08,24.2,23.44,23.97,13116,0
+CMRE_B.US,D,20230503,000000,24.03,24.03,23.76,23.76,2308,0
+CMRE_B.US,D,20230504,000000,23.62,24.28,23.46,23.79,6063,0
+CMRE_B.US,D,20230505,000000,24.15,24.15,23.78,23.9,1636,0
+CMRE_B.US,D,20230508,000000,23.97,23.97,23.715,23.82,1415,0
+CMRE_B.US,D,20230509,000000,23.99,24.1343,23.9,23.9,1224,0
+CMRE_B.US,D,20230510,000000,23.8511,23.98,23.82,23.85,1239,0
+CMRE_B.US,D,20230511,000000,23.7,24.02,23.5,23.5,2700,0
+CMRE_B.US,D,20230512,000000,23.47,23.5,23.47,23.47,513,0
+CMRE_B.US,D,20230515,000000,23.47,23.47,23.36,23.36,2887,0
+CMRE_B.US,D,20230516,000000,23.3624,23.4459,23.3624,23.4459,716,0
+CMRE_B.US,D,20230518,000000,23.46,23.58,23.36,23.36,2749,0
+CMRE_B.US,D,20230519,000000,23.54,23.55,23.46,23.46,557,0
+CMRE_B.US,D,20230523,000000,23.54,23.75,23.47,23.7,6759,0
+CMRE_B.US,D,20230524,000000,23.7,23.7,23.7,23.7,332,0
+CMRE_B.US,D,20230525,000000,23.7,23.7,23.62,23.62,771,0
+CMRE_B.US,D,20230526,000000,23.96,24.1,23.7,24,5402,0
+CMRE_B.US,D,20230530,000000,24,24,23.67,23.76,2256,0
+CMRE_B.US,D,20230531,000000,23.91,23.92,23.78,23.92,626,0
+CMRE_B.US,D,20230601,000000,23.5816,24.29,23.5816,24.29,2898,0
+CMRE_B.US,D,20230602,000000,24.3,24.33,23.45,23.95,3944,0
+CMRE_B.US,D,20230605,000000,23.7,23.73,23.7,23.73,2000,0
+CMRE_B.US,D,20230606,000000,23.94,24.2894,23.75,24.14,3833,0
+CMRE_B.US,D,20230607,000000,23.95,23.95,23.95,23.95,206,0
+CMRE_B.US,D,20230608,000000,23.7434,23.7434,23.7434,23.7434,2053,0
+CMRE_B.US,D,20230609,000000,24.1,24.26,23.99,24,3218,0
+CMRE_B.US,D,20230612,000000,23.76,24.0368,23.76,23.76,433,0
+CMRE_B.US,D,20230613,000000,23.76,23.76,23.75,23.75,392,0
+CMRE_B.US,D,20230614,000000,23.75,23.9,23.75,23.9,757,0
+CMRE_B.US,D,20230615,000000,24.21,24.22,24.21,24.22,731,0
+CMRE_B.US,D,20230616,000000,24.34,24.35,24.25,24.34,1575,0
+CMRE_B.US,D,20230620,000000,24.35,24.35,23.9,23.9,2092,0
+CMRE_B.US,D,20230621,000000,23.95,23.95,23.95,23.95,410,0
+CMRE_B.US,D,20230626,000000,24.1,24.1,23.9301,24.09,2017,0
+CMRE_B.US,D,20230627,000000,24.2,24.2001,24.19,24.19,729,0
+CMRE_B.US,D,20230628,000000,24.34,24.38,24.1,24.38,2869,0
+CMRE_B.US,D,20230630,000000,24.26,24.26,24.26,24.26,258,0
+CMRE_B.US,D,20230705,000000,24.3999,24.3999,24.24,24.2401,4101,0
+CMRE_B.US,D,20230706,000000,24.25,24.25,23.95,24.15,8292,0
+CMRE_B.US,D,20230707,000000,24.06,24.06,24.06,24.06,225,0
+CMRE_B.US,D,20230710,000000,24.09,24.25,24.09,24.25,3077,0
+CMRE_B.US,D,20230711,000000,24.235,24.24,24.235,24.24,474,0
+CMRE_B.US,D,20230712,000000,24.3999,24.59,24.3999,24.55,6330,0
+CMRE_B.US,D,20230713,000000,24.12,24.35,24.1,24.33,1002,0
+CMRE_B.US,D,20230714,000000,24.35,24.35,24.35,24.35,651,0
+CMRE_B.US,D,20230717,000000,24.1,24.285,23.95,24.285,1607,0
+CMRE_B.US,D,20230718,000000,24.14,24.31,23.52,24.22,4519,0
+CMRE_B.US,D,20230719,000000,24.4,24.4,24.12,24.15,2591,0
+CMRE_B.US,D,20230720,000000,24.49,24.49,24.103,24.11,763,0
+CMRE_B.US,D,20230721,000000,24.17,24.4,24.17,24.4,1577,0
+CMRE_B.US,D,20230724,000000,24.51,24.54,24.265,24.265,1940,0
+CMRE_B.US,D,20230725,000000,24.5547,24.5547,24.39,24.39,1196,0
+CMRE_B.US,D,20230726,000000,24.5369,24.59,24.5369,24.57,685,0
+CMRE_B.US,D,20230727,000000,24.6,25,24.6,24.82,6646,0
+CMRE_B.US,D,20230728,000000,24.56,24.75,24.55,24.6,4092,0
+CMRE_B.US,D,20230731,000000,24.51,24.75,24.51,24.75,1262,0
+CMRE_B.US,D,20230801,000000,24.55,24.9371,24.33,24.71,3467,0
+CMRE_B.US,D,20230802,000000,24.74,24.75,24.5,24.5835,3014,0
+CMRE_B.US,D,20230803,000000,24.18,24.75,24.0001,24.4606,1906,0
+CMRE_B.US,D,20230804,000000,24.4399,24.455,24.4,24.455,799,0
+CMRE_B.US,D,20230807,000000,24.29,24.29,24.29,24.29,373,0
+CMRE_B.US,D,20230808,000000,24.3,24.3929,24.3,24.34,2505,0
+CMRE_B.US,D,20230809,000000,24.155,24.155,24.155,24.155,106,0
+CMRE_B.US,D,20230810,000000,24.25,24.25,24.1,24.12,1360,0
+CMRE_B.US,D,20230811,000000,24.201,24.201,24.201,24.201,348,0
+CMRE_B.US,D,20230814,000000,24.25,24.3604,24,24,4033,0
+CMRE_B.US,D,20230815,000000,24.12,24.15,24.1,24.15,1396,0
+CMRE_B.US,D,20230816,000000,24.18,24.18,24.18,24.18,183,0
+CMRE_B.US,D,20230817,000000,24.18,24.4,24.11,24.2,7761,0
+CMRE_B.US,D,20230818,000000,24.4,24.44,24.2,24.2,816,0
+CMRE_B.US,D,20230821,000000,24.11,24.11,23.82,23.83,11022,0
+CMRE_B.US,D,20230822,000000,23.9,23.9,23.85,23.85,1715,0
+CMRE_B.US,D,20230823,000000,23.8,23.925,23.74,23.8067,1155,0
+CMRE_B.US,D,20230824,000000,23.75,23.9387,23.75,23.9387,2605,0
+CMRE_B.US,D,20230825,000000,23.9334,23.9334,23.86,23.86,1343,0
+CMRE_B.US,D,20230828,000000,24.11,24.3,24.11,24.3,891,0
+CMRE_B.US,D,20230829,000000,23.94,24.24,23.94,23.96,4657,0
+CMRE_B.US,D,20230830,000000,24.11,24.25,24.0713,24.11,4811,0
+CMRE_B.US,D,20230831,000000,24.15,24.15,23.88,23.88,3325,0
+CMRE_B.US,D,20230901,000000,23.88,24.0361,23.88,24.0361,593,0
+CMRE_B.US,D,20230905,000000,24.11,24.23,24.05,24.11,1147,0
+CMRE_B.US,D,20230906,000000,24.09,24.11,24.0824,24.11,1848,0
+CMRE_B.US,D,20230907,000000,24.23,24.2947,24.2101,24.2533,1332,0
+CMRE_B.US,D,20230908,000000,24.21,24.31,24.2,24.22,2770,0
+CMRE_B.US,D,20230911,000000,24.22,24.4501,24.22,24.45,2521,0
+CMRE_B.US,D,20230912,000000,24.45,24.5,24.45,24.5,1691,0
+CMRE_B.US,D,20230913,000000,24.36,24.75,24.36,24.54,2793,0
+CMRE_B.US,D,20230914,000000,24.73,24.75,24.5111,24.5111,3718,0
+CMRE_B.US,D,20230915,000000,24.5,24.6,24.47,24.6,2939,0
+CMRE_B.US,D,20230918,000000,24.56,24.58,24.53,24.58,1480,0
+CMRE_B.US,D,20230919,000000,24.63,24.63,24.63,24.63,655,0
+CMRE_B.US,D,20230920,000000,24.65,24.65,24.63,24.63,729,0
+CMRE_B.US,D,20230921,000000,24.508,24.65,24.508,24.5477,955,0
+CMRE_B.US,D,20230922,000000,24.57,24.5703,24,24.49,6038,0
+CMRE_B.US,D,20230925,000000,24.6766,24.73,24.2046,24.41,5085,0
+CMRE_B.US,D,20230926,000000,24.45,24.66,24.45,24.59,1619,0
+CMRE_B.US,D,20230927,000000,24.555,24.6954,24.48,24.63,3061,0
+CMRE_B.US,D,20230928,000000,24.48,24.9,24.48,24.81,4720,0
+CMRE_B.US,D,20230929,000000,24.7899,24.9,24.68,24.81,2910,0
+CMRE_B.US,D,20231002,000000,24.52,24.93,24.52,24.7317,1716,0
+CMRE_B.US,D,20231003,000000,24.6,24.9,24.6,24.9,1700,0
+CMRE_B.US,D,20231004,000000,24.95,25,24.6472,24.6472,4721,0
+CMRE_B.US,D,20231005,000000,24.84,24.84,23.92,24.65,3956,0
+CMRE_B.US,D,20231009,000000,24.68,25,24.68,24.81,1477,0
+CMRE_B.US,D,20231010,000000,24.89,24.89,24.89,24.89,532,0
+CMRE_B.US,D,20231011,000000,24.47,25.1781,24.4,25.1781,1111,0
+CMRE_B.US,D,20231012,000000,24.9,24.9,24.4501,24.4501,1415,0
+CMRE_B.US,D,20231013,000000,24.775,25.23,24.709,25.2,3114,0
+CMRE_B.US,D,20231016,000000,25.18,25.25,25,25.25,6771,0
+CMRE_B.US,D,20231017,000000,25,25,24.76,24.76,1885,0
+CMRE_B.US,D,20231018,000000,24.65,24.97,24.41,24.41,2447,0
+CMRE_B.US,D,20231019,000000,24.77,24.82,24.3901,24.82,1435,0
+CMRE_B.US,D,20231020,000000,24.4198,24.75,24.4198,24.75,393,0
+CMRE_B.US,D,20231023,000000,24.3,24.3,24.2266,24.2266,1750,0
+CMRE_B.US,D,20231024,000000,24.23,24.4837,24.23,24.4837,399,0
+CMRE_B.US,D,20231025,000000,24.66,24.66,24.66,24.66,144,0
+CMRE_B.US,D,20231026,000000,24.6,24.6,24.6,24.6,211,0
+CMRE_B.US,D,20231030,000000,24.24,24.7,22.13,23.9006,14459,0
+CMRE_B.US,D,20231031,000000,24.15,24.15,23.995,23.995,583,0
+CMRE_B.US,D,20231101,000000,23.6485,24.01,22.32,23.95,19039,0
+CMRE_B.US,D,20231102,000000,23.8,23.95,23.6149,23.76,3483,0
+CMRE_B.US,D,20231103,000000,23.9,24.065,23.9,24.065,1562,0
+CMRE_B.US,D,20231106,000000,23.9,24.5362,23.9,24.5362,1005,0
+CMRE_B.US,D,20231107,000000,24.2213,24.4375,24.2213,24.4201,995,0
+CMRE_B.US,D,20231109,000000,24.6193,24.6193,24.6193,24.6193,198,0
+CMRE_B.US,D,20231110,000000,24.3895,24.3895,24.3895,24.3895,166,0
+CMRE_B.US,D,20231113,000000,23.98,23.98,23.98,23.98,192,0
+CMRE_B.US,D,20231114,000000,23.94,23.94,23.94,23.94,485,0
+CMRE_B.US,D,20231115,000000,24.19,24.19,23.94,23.94,763,0
+CMRE_B.US,D,20231116,000000,24.06,24.138,24.06,24.1001,777,0
+CMRE_B.US,D,20231120,000000,24.135,24.135,22.42,23.5,12927,0
+CMRE_B.US,D,20231121,000000,23.5,23.6101,23.5,23.61,3634,0
+CMRE_B.US,D,20231122,000000,23.85,23.85,23.79,23.8,687,0
+CMRE_B.US,D,20231124,000000,23.8,23.8,23.8,23.8,348,0
+CMRE_B.US,D,20231127,000000,24.15,24.15,24.1,24.13,2759,0
+CMRE_B.US,D,20231128,000000,23.92,24.25,23.92,24.25,1028,0
+CMRE_B.US,D,20231129,000000,24.44,24.44,24.1868,24.1868,425,0
+CMRE_B.US,D,20231130,000000,24.42,24.42,24.42,24.42,292,0
+CMRE_B.US,D,20231201,000000,24.44,24.5,24.03,24.42,4003,0
+CMRE_B.US,D,20231204,000000,24.36,24.5,24.0646,24.46,12388,0
+CMRE_B.US,D,20231205,000000,24.5,24.5,24.17,24.46,1584,0
+CMRE_B.US,D,20231206,000000,24.46,24.46,24.46,24.46,705,0
+CMRE_B.US,D,20231207,000000,24.19,24.5708,24.17,24.5,973,0
+CMRE_B.US,D,20231208,000000,24.19,24.4,24.19,24.23,1580,0
+CMRE_B.US,D,20231211,000000,24.45,24.45,24.4399,24.4399,2408,0
+CMRE_B.US,D,20231212,000000,24.33,24.5,24.33,24.5,2138,0
+CMRE_B.US,D,20231213,000000,24.5598,24.5598,24.32,24.32,617,0
+CMRE_B.US,D,20231214,000000,24.56,24.56,24.3498,24.3498,600,0
+CMRE_B.US,D,20231215,000000,24.34,24.465,24.34,24.465,913,0
+CMRE_B.US,D,20231218,000000,24.5,24.5,24.5,24.5,390,0
+CMRE_B.US,D,20231219,000000,24.5421,24.5421,24.5421,24.5421,284,0
+CMRE_B.US,D,20231220,000000,24.55,24.69,24.543,24.5797,4122,0
+CMRE_B.US,D,20231221,000000,24.7,24.73,24.5693,24.5854,3010,0
+CMRE_B.US,D,20231222,000000,24.58,24.7399,24.22,24.6472,2492,0
+CMRE_B.US,D,20231226,000000,24.476,24.67,24.476,24.67,1446,0
+CMRE_B.US,D,20231227,000000,24.77,24.9,24.57,24.9,1653,0
+CMRE_B.US,D,20231228,000000,24.65,24.92,24.65,24.92,993,0
+CMRE_B.US,D,20231229,000000,24.76,24.9283,24.76,24.83,1056,0
+CMRE_B.US,D,20240102,000000,24.845,24.93,24.845,24.85,6059,0
+CMRE_B.US,D,20240103,000000,24.85,25.8396,24.81,25.45,7793,0
+CMRE_B.US,D,20240104,000000,25.5999,25.5999,25.01,25.47,3428,0
+CMRE_B.US,D,20240105,000000,25.32,25.78,25.21,25.69,8653,0
+CMRE_B.US,D,20240108,000000,25.93,25.93,25.45,25.55,7583,0
+CMRE_B.US,D,20240109,000000,25.77,25.77,25.77,25.77,357,0
+CMRE_B.US,D,20240110,000000,25.75,25.8,25.75,25.8,2264,0
+CMRE_B.US,D,20240111,000000,25.7,25.825,25.04,25.2186,11379,0
+CMRE_B.US,D,20240112,000000,25.1,25.1,25.1,25.1,393,0
+CMRE_B.US,D,20240116,000000,25.1,25.32,25.03,25.03,3041,0
+CMRE_B.US,D,20240117,000000,25.19,25.19,25.1,25.1001,1422,0
+CMRE_B.US,D,20240118,000000,25.02,25.85,25.02,25.85,2082,0
+CMRE_B.US,D,20240119,000000,25.21,25.5,25.14,25.41,1651,0
+CMRE_B.US,D,20240122,000000,25.4,25.4,25.2775,25.2775,389,0
+CMRE_B.US,D,20240123,000000,25.1,25.4132,25.07,25.4132,792,0
+CMRE_B.US,D,20240124,000000,25.3,25.3,25.3,25.3,404,0
+CMRE_B.US,D,20240125,000000,25.28,25.28,25.05,25.05,2769,0
+CMRE_B.US,D,20240126,000000,25.1,25.15,25.1,25.15,559,0
+CMRE_B.US,D,20240129,000000,25.35,25.35,25.35,25.35,124,0
+CMRE_B.US,D,20240130,000000,25.35,25.35,25.28,25.28,310,0
+CMRE_B.US,D,20240201,000000,25.43,25.5,25.43,25.5,402,0
+CMRE_B.US,D,20240202,000000,25.272,25.3,25.272,25.3,749,0
+CMRE_B.US,D,20240205,000000,25.14,25.14,25.1,25.1,1212,0
+CMRE_B.US,D,20240206,000000,25.11,25.1728,25.1,25.1628,788,0
+CMRE_B.US,D,20240207,000000,25.45,25.45,25.2214,25.2214,366,0
+CMRE_B.US,D,20240208,000000,25.1,25.11,25.1,25.11,610,0
+CMRE_B.US,D,20240209,000000,25.2,25.2,25.11,25.11,535,0
+CMRE_B.US,D,20240212,000000,25.12,25.12,25.12,25.12,366,0
+CMRE_B.US,D,20240213,000000,25.08,25.48,25.08,25.1201,1355,0
+CMRE_B.US,D,20240214,000000,25.12,25.18,25.12,25.16,1502,0
+CMRE_B.US,D,20240215,000000,25.325,25.325,25.325,25.325,228,0
+CMRE_B.US,D,20240221,000000,25.1494,25.24,25.12,25.2076,1236,0
+CMRE_B.US,D,20240222,000000,25.12,25.12,25.12,25.12,749,0
+CMRE_B.US,D,20240223,000000,25.15,25.42,25.15,25.42,399,0
+CMRE_B.US,D,20240226,000000,25.2,25.47,25.2,25.35,14497,0
+CMRE_B.US,D,20240227,000000,25.4641,25.49,25.34,25.49,2136,0
+CMRE_B.US,D,20240228,000000,25.315,25.315,25.315,25.315,354,0
+CMRE_B.US,D,20240229,000000,25.3,25.5,25.3,25.5,857,0
+CMRE_B.US,D,20240301,000000,25.1789,25.1909,25.1789,25.1909,560,0
+CMRE_B.US,D,20240304,000000,25.49,25.49,25.405,25.405,302,0
+CMRE_B.US,D,20240305,000000,25.2885,25.2885,25.2885,25.2885,340,0
+CMRE_B.US,D,20240306,000000,25.485,25.485,25.485,25.485,102,0
+CMRE_B.US,D,20240307,000000,25.544,25.9,25.544,25.57,4303,0
+CMRE_B.US,D,20240308,000000,25.57,25.57,25.57,25.57,150,0
+CMRE_B.US,D,20240311,000000,25.46,25.9,25.46,25.9,1815,0
+CMRE_B.US,D,20240312,000000,25.78,25.78,25.77,25.77,634,0
+CMRE_B.US,D,20240314,000000,25.6,25.6848,25.6,25.6848,1318,0
+CMRE_B.US,D,20240315,000000,25.57,25.57,25.57,25.57,546,0
+CMRE_B.US,D,20240320,000000,25.16,25.3,25.16,25.3,1755,0
+CMRE_B.US,D,20240321,000000,25.3891,25.3891,25.15,25.15,354,0
+CMRE_B.US,D,20240322,000000,25.25,25.25,25.25,25.25,574,0
+CMRE_B.US,D,20240325,000000,25.3,25.3,25.3,25.3,502,0
+CMRE_B.US,D,20240327,000000,25.4,25.4001,25.4,25.4001,805,0
+CMRE_B.US,D,20240401,000000,25.525,26,25.52,25.75,5552,0
+CMRE_B.US,D,20240403,000000,25.96,25.96,25.63,25.75,2516,0
+CMRE_B.US,D,20240404,000000,25.65,25.85,25.65,25.85,1828,0
+CMRE_B.US,D,20240405,000000,25.85,26,25.85,26,4959,0
+CMRE_B.US,D,20240408,000000,25.87,25.87,25.84,25.87,1250,0
+CMRE_B.US,D,20240410,000000,25.7,25.7,25.3,25.4,2536,0
+CMRE_B.US,D,20240411,000000,25.25,25.25,25.21,25.21,472,0
+CMRE_B.US,D,20240415,000000,25.2974,25.3,25.25,25.25,1738,0
+CMRE_B.US,D,20240416,000000,25.21,25.2942,25.2,25.21,1890,0
+CMRE_B.US,D,20240417,000000,25.43,25.43,25.2732,25.2732,6168,0
+CMRE_B.US,D,20240418,000000,25.2444,25.35,25.2444,25.35,378,0
+CMRE_B.US,D,20240419,000000,25.35,25.8,25.35,25.72,3986,0
+CMRE_B.US,D,20240422,000000,25.52,25.52,25.26,25.5,5628,0
+CMRE_B.US,D,20240423,000000,25.475,25.475,25.3,25.35,1566,0
+CMRE_B.US,D,20240426,000000,25.7445,25.75,25.7445,25.75,1291,0
+CMRE_B.US,D,20240430,000000,25.45,25.45,25.45,25.45,100,0
+CMRE_B.US,D,20240501,000000,25.25,25.25,25.25,25.25,320,0
+CMRE_B.US,D,20240503,000000,25.2616,25.5,25.25,25.5,1578,0
+CMRE_B.US,D,20240506,000000,25.27,25.6881,25.21,25.6881,1466,0
+CMRE_B.US,D,20240507,000000,25.62,25.62,25.62,25.62,1188,0
+CMRE_B.US,D,20240513,000000,25.52,25.52,25.31,25.31,438,0
+CMRE_B.US,D,20240514,000000,25.3,25.45,25.3,25.45,906,0
+CMRE_B.US,D,20240516,000000,25.6,25.6,25.38,25.4,5293,0
+CMRE_B.US,D,20240517,000000,25.4,25.4,25.4,25.4,246,0
+CMRE_B.US,D,20240520,000000,25.7499,25.7499,25.37,25.37,1961,0
+CMRE_B.US,D,20240521,000000,25.6,25.6,25.6,25.6,328,0
+CMRE_B.US,D,20240522,000000,25.75,25.75,25.75,25.75,515,0
+CMRE_B.US,D,20240524,000000,25.54,25.54,25.5001,25.5001,500,0
+CMRE_B.US,D,20240530,000000,25.75,25.78,25.75,25.78,1308,0
+CMRE_B.US,D,20240603,000000,25.52,25.65,25.52,25.52,2034,0
+CMRE_B.US,D,20240605,000000,25.52,25.52,25.52,25.52,308,0
+CMRE_B.US,D,20240606,000000,25.2,25.412,25.2,25.41,900,0
+CMRE_B.US,D,20240611,000000,25.44,25.44,25.44,25.44,272,0
+CMRE_B.US,D,20240612,000000,25.77,25.77,25.45,25.4987,631,0
+CMRE_B.US,D,20240613,000000,25.45,25.45,25.2,25.2,7749,0
+CMRE_B.US,D,20240614,000000,25.25,25.3855,25.25,25.25,5723,0
+CMRE_B.US,D,20240617,000000,25.26,25.4,25.25,25.4,2102,0
+CMRE_B.US,D,20240618,000000,25.45,25.6,25.45,25.5689,1629,0
+CMRE_B.US,D,20240620,000000,25.57,25.8,25.57,25.8,6176,0
+CMRE_B.US,D,20240621,000000,25.63,25.6301,25.63,25.6301,200,0
+CMRE_B.US,D,20240624,000000,25.57,25.645,25.57,25.645,555,0
+CMRE_B.US,D,20240625,000000,25.64,25.8,25.64,25.8,4358,0
+CMRE_B.US,D,20240626,000000,25.67,25.725,25.67,25.725,841,0
+CMRE_B.US,D,20240627,000000,25.66,25.73,25.66,25.73,300,0
+CMRE_B.US,D,20240628,000000,25.8,25.8,25.55,25.8,3103,0
+CMRE_B.US,D,20240701,000000,25.5,25.7,25.5,25.6501,1024,0
+CMRE_B.US,D,20240702,000000,25.65,25.75,25.65,25.71,1729,0
+CMRE_B.US,D,20240703,000000,25.75,25.7642,25.6,25.61,1476,0
+CMRE_B.US,D,20240709,000000,25.62,25.705,25.62,25.7,1640,0
+CMRE_B.US,D,20240711,000000,25.7,25.8,25.62,25.7587,6720,0
+CMRE_B.US,D,20240712,000000,25.6,25.68,25.1301,25.68,4374,0
+CMRE_B.US,D,20240715,000000,25.74,25.78,25.71,25.7138,3430,0
+CMRE_B.US,D,20240716,000000,25.76,25.8,25.5578,25.8,15171,0
+CMRE_B.US,D,20240717,000000,25.8,25.8,25.8,25.8,1927,0
+CMRE_B.US,D,20240718,000000,25.9,25.9003,25.9,25.9003,1322,0
+CMRE_B.US,D,20240719,000000,26,26,25.92,25.98,1611,0
+CMRE_B.US,D,20240722,000000,25.86,25.98,25.86,25.87,3109,0
+CMRE_B.US,D,20240723,000000,25.87,26.26,25.87,26.0001,8708,0
+CMRE_B.US,D,20240724,000000,26.2,26.2,26.05,26.05,4012,0
+CMRE_B.US,D,20240725,000000,26.07,26.08,26.07,26.08,348,0
+CMRE_B.US,D,20240726,000000,26.1285,26.27,26,26,4800,0
+CMRE_B.US,D,20240729,000000,26.4558,26.4558,26,26.01,1300,0
+CMRE_B.US,D,20240730,000000,26.01,26.01,26.01,26.01,200,0
+CMRE_B.US,D,20240801,000000,26.01,26.01,26.01,26.01,776,0
+CMRE_B.US,D,20240802,000000,26.48,26.4898,26.48,26.4898,382,0
+CMRE_B.US,D,20240805,000000,26.02,26.03,26.02,26.03,357,0
+CMRE_B.US,D,20240806,000000,27,27,26.3,26.3,27080,0
+CMRE_B.US,D,20240807,000000,26.94,28.16,26.57,26.82,34258,0
+CMRE_B.US,D,20240808,000000,26.31,26.82,26.14,26.34,9232,0
+CMRE_B.US,D,20240809,000000,26.36,26.47,26.24,26.24,2958,0
+CMRE_B.US,D,20240812,000000,26.1,27.21,26.1,26.45,3703,0
+CMRE_B.US,D,20240813,000000,26.0001,26.05,26.0001,26.05,1054,0
+CMRE_B.US,D,20240814,000000,26.185,26.185,25.8,25.8,5159,0
+CMRE_B.US,D,20240815,000000,25.9899,25.9899,25.45,25.85,2540,0
+CMRE_B.US,D,20240816,000000,26,26,26,26,258,0
+CMRE_B.US,D,20240819,000000,26.35,26.35,25.5028,25.51,1763,0
+CMRE_B.US,D,20240820,000000,25.88,25.88,25.65,25.65,483,0
+CMRE_B.US,D,20240821,000000,25.75,25.75,25.75,25.75,340,0
+CMRE_B.US,D,20240822,000000,25.99,26.15,25.75,26.13,1129,0
+CMRE_B.US,D,20240823,000000,26.15,26.16,25.97,26.16,970,0
+CMRE_B.US,D,20240826,000000,25.97,25.97,25.97,25.97,400,0
+CMRE_B.US,D,20240827,000000,26.1136,26.2,26.0515,26.07,1456,0
+CMRE_B.US,D,20240828,000000,26.11,26.19,26.11,26.19,382,0
+CMRE_B.US,D,20240829,000000,26.11,26.11,26.11,26.11,177,0
+CMRE_B.US,D,20240830,000000,26.18,26.18,26.1,26.138,1926,0
+CMRE_B.US,D,20240904,000000,26.03,26.03,25.93,25.93,478,0
+CMRE_B.US,D,20240905,000000,26.09,26.34,26.09,26.34,1857,0
+CMRE_B.US,D,20240906,000000,25.5001,26.2,25.5001,26.0699,1439,0
+CMRE_B.US,D,20240909,000000,25.75,26.1,25.75,26.09,400,0
+CMRE_B.US,D,20240910,000000,25.88,26.08,25.88,26.08,878,0
+CMRE_B.US,D,20240911,000000,26.25,26.25,26.08,26.08,546,0
+CMRE_B.US,D,20240912,000000,26.11,26.11,26.1,26.1,830,0
+CMRE_B.US,D,20240913,000000,26.11,26.12,26.11,26.12,520,0
+CMRE_B.US,D,20240916,000000,26.212,26.235,26.12,26.235,1876,0
+CMRE_B.US,D,20240918,000000,26.12,26.12,26.12,26.12,102,0
+CMRE_B.US,D,20240919,000000,26.2417,26.2417,26.12,26.235,1357,0
+CMRE_B.US,D,20240923,000000,26.24,26.24,26.11,26.11,717,0
+CMRE_B.US,D,20240925,000000,26.13,26.1301,26.13,26.1301,417,0
+CMRE_B.US,D,20240926,000000,26.2534,26.2534,26.14,26.14,468,0
+CMRE_B.US,D,20240927,000000,26.12,26.23,26.12,26.23,1240,0
+CMRE_B.US,D,20240930,000000,26.13,26.1992,26.11,26.1101,1997,0
+CMRE_B.US,D,20241001,000000,26.2459,26.2459,26.2459,26.2459,231,0
+CMRE_B.US,D,20241002,000000,26.11,26.25,26,26.1081,2712,0
+CMRE_B.US,D,20241003,000000,26.3,26.3,26.04,26.0401,1161,0
+CMRE_B.US,D,20241007,000000,26.05,26.1,26,26,1640,0
+CMRE_B.US,D,20241008,000000,26.12,26.2077,26.12,26.2077,797,0
+CMRE_B.US,D,20241009,000000,26.22,26.22,26.11,26.1668,2100,0
+CMRE_B.US,D,20241010,000000,26.11,26.11,26.11,26.11,171,0
+CMRE_B.US,D,20241011,000000,25.8,25.81,25.65,25.65,4030,0
+CMRE_B.US,D,20241014,000000,25.65,25.65,25.6,25.6,2975,0
+CMRE_B.US,D,20241015,000000,25.78,25.78,25.45,25.46,1601,0
+CMRE_B.US,D,20241016,000000,25.65,25.65,25.65,25.65,430,0
+CMRE_B.US,D,20241017,000000,25.72,26,25.64,25.64,4766,0
+CMRE_B.US,D,20241018,000000,25.8405,25.8405,25.7003,25.8,1377,0
+CMRE_B.US,D,20241021,000000,25.89,26,25.755,25.755,642,0
+CMRE_B.US,D,20241022,000000,25.93,25.93,25.93,25.93,100,0
+CMRE_B.US,D,20241024,000000,25.595,25.595,25.595,25.595,178,0
+CMRE_B.US,D,20241025,000000,26.006298,26.006298,25.66,25.66,1765,0
+CMRE_B.US,D,20241028,000000,25.9,25.9,25.83,25.83,375,0
+CMRE_B.US,D,20241029,000000,25.8412,25.8412,25.8412,25.8412,660,0
+CMRE_B.US,D,20241031,000000,25.65,25.65,25.65,25.65,476,0
+CMRE_B.US,D,20241101,000000,25.65,25.82,25.65,25.82,358,0
+CMRE_B.US,D,20241106,000000,25.5,25.52,25.5,25.52,1157,0
+CMRE_B.US,D,20241108,000000,25.62,26.2,25.55,26.2,3385,0
+CMRE_B.US,D,20241112,000000,26.1944,26.1944,26.1944,26.1944,672,0
+CMRE_B.US,D,20241113,000000,25.7,25.9,25.57,25.65,1860,0
+CMRE_B.US,D,20241114,000000,26,26,25.64,25.65,1525,0
+CMRE_B.US,D,20241118,000000,26,26,25.55,25.55,900,0
+CMRE_B.US,D,20241119,000000,25.9367,25.9367,25.65,25.9367,504,0
+CMRE_B.US,D,20241120,000000,25.815,25.83,25.5,25.7001,3205,0
+CMRE_B.US,D,20241121,000000,25.6,25.7,25.6,25.7,368,0
+CMRE_B.US,D,20241125,000000,25.68,25.82,25.66,25.66,839,0
+CMRE_B.US,D,20241126,000000,25.66,25.66,25.66,25.66,1633,0
+CMRE_B.US,D,20241127,000000,25.83,25.92,25.8,25.8,2347,0
+CMRE_B.US,D,20241202,000000,25.7684,25.8998,25.7684,25.8998,1377,0
+CMRE_B.US,D,20241206,000000,25.507,25.9034,25.507,25.9034,808,0
+CMRE_B.US,D,20241210,000000,25.7,25.887,25.7,25.887,1346,0
+CMRE_B.US,D,20241211,000000,25.7,25.7,25.7,25.7,703,0
+CMRE_B.US,D,20241213,000000,25.7001,25.84,25.69,25.69,1020,0
+CMRE_B.US,D,20241217,000000,25.8065,25.8065,25.51,25.75,3821,0
+CMRE_B.US,D,20241218,000000,25.74,25.74,25.5,25.5,233,0
+CMRE_B.US,D,20241219,000000,25.5,25.7,25.5,25.7,313,0
+CMRE_B.US,D,20241223,000000,25.52,25.85,25.25,25.55,6893,0
+CMRE_B.US,D,20241224,000000,25.38,25.4501,25.38,25.4501,3833,0
+CMRE_B.US,D,20241226,000000,25.2999,25.69,25.2999,25.2999,423,0
+CMRE_B.US,D,20241227,000000,25.7,25.7988,25.7,25.7988,715,0
+CMRE_B.US,D,20241230,000000,25.5,25.7676,25.5,25.6301,2332,0
+CMRE_B.US,D,20241231,000000,25.49,25.61,25.435,25.61,1307,0
+CMRE_B.US,D,20250102,000000,25.5,25.574,25.5,25.574,543,0
+CMRE_B.US,D,20250103,000000,25.69,26.25,25.5369,26.08,4642,0
+CMRE_B.US,D,20250106,000000,25.562,25.9,25.562,25.9,6252,0
+CMRE_B.US,D,20250107,000000,25.6101,26.05,25.6101,25.96,408,0
+CMRE_B.US,D,20250110,000000,25.71,26.1354,25.7,26.1354,773,0
+CMRE_B.US,D,20250113,000000,25.82,25.95,25.7,25.95,1485,0
+CMRE_B.US,D,20250114,000000,25.5631,25.6,25.5,25.59,2062,0
+CMRE_B.US,D,20250115,000000,25.52,25.8814,25.52,25.8814,7621,0
+CMRE_B.US,D,20250116,000000,25.73,25.8,25.5,25.5,4336,0
+CMRE_B.US,D,20250117,000000,25.56,25.56,25.15,25.2,12040,0
+CMRE_B.US,D,20250121,000000,25.31,25.37,25.21,25.35,3502,0
+CMRE_B.US,D,20250122,000000,25.27,25.38,25.27,25.33,2884,0
+CMRE_B.US,D,20250123,000000,25.32,25.36,25.2,25.25,2022,0
+CMRE_B.US,D,20250124,000000,25.39,25.5,25.32,25.4221,2307,0
+CMRE_B.US,D,20250127,000000,25.4,25.45,25.3,25.38,2134,0
+CMRE_B.US,D,20250128,000000,25.44,25.44,25.35,25.35,1276,0
+CMRE_B.US,D,20250129,000000,25.3,25.38,25.3,25.38,2199,0
+CMRE_B.US,D,20250130,000000,25.4,25.46,25.4,25.42,1474,0
+CMRE_B.US,D,20250131,000000,25.4,25.4,25.3,25.4,3595,0
+CMRE_B.US,D,20250203,000000,25.3,25.307,25.3,25.307,305,0
+CMRE_B.US,D,20250204,000000,25.35,25.35,25.35,25.35,574,0
+CMRE_B.US,D,20250205,000000,25.35,25.4499,25.35,25.4499,2563,0
+CMRE_B.US,D,20250206,000000,25.45,25.45,25.3854,25.4,1988,0
+CMRE_B.US,D,20250207,000000,25.45,25.46,25.45,25.46,2264,0
+CMRE_B.US,D,20250210,000000,25.73,25.75,25.68,25.68,1829,0
+CMRE_B.US,D,20250211,000000,25.37,25.37,25.32,25.32,734,0
+CMRE_B.US,D,20250212,000000,25.525,25.525,25.4578,25.4578,603,0
+CMRE_B.US,D,20250213,000000,25.49,25.6193,25.46,25.6193,744,0
+CMRE_B.US,D,20250214,000000,25.5877,25.5877,25.5877,25.5877,800,0
+CMRE_B.US,D,20250218,000000,25.5,25.5,25.3489,25.35,1371,0
+CMRE_B.US,D,20250219,000000,25.3755,25.3779,25.36,25.3779,702,0
+CMRE_B.US,D,20250220,000000,25.3933,26.14,25.354,25.61,12659,0
+CMRE_B.US,D,20250221,000000,25.5,25.5,25.5,25.5,271,0
+CMRE_B.US,D,20250224,000000,25.6414,25.6414,25.55,25.56,638,0
+CMRE_B.US,D,20250225,000000,25.655,25.75,25.655,25.74,1496,0
+CMRE_B.US,D,20250228,000000,26.15,26.15,25.5501,25.5501,1217,0
+CMRE_B.US,D,20250303,000000,26.14,26.14,26.14,26.14,184,0
+CMRE_B.US,D,20250305,000000,25.613,26.13,25.613,25.84,2008,0
+CMRE_B.US,D,20250306,000000,25.89,25.89,25.6,25.7,2101,0
+CMRE_B.US,D,20250307,000000,25.8,25.8,25.78,25.8,830,0
+CMRE_B.US,D,20250310,000000,25.92,25.92,25.5515,25.5515,3869,0
+CMRE_B.US,D,20250311,000000,26.19,26.19,25.605,25.605,570,0
+CMRE_B.US,D,20250312,000000,25.7,25.7,25.68,25.7,1303,0
+CMRE_B.US,D,20250313,000000,25.85,25.85,25.6,25.85,276,0
+CMRE_B.US,D,20250317,000000,25.86,25.86,25.6,25.6531,1327,0
+CMRE_B.US,D,20250318,000000,25.61,26.09,25.61,26.09,1232,0
+CMRE_B.US,D,20250319,000000,25.66,26.04,25.63,26.04,1276,0
+CMRE_B.US,D,20250320,000000,25.8165,26.04,25.8165,25.96,1234,0
+CMRE_B.US,D,20250324,000000,25.7506,25.8278,25.7506,25.8278,795,0
+CMRE_B.US,D,20250326,000000,25.77,25.95,25.3,25.54,10755,0
+CMRE_B.US,D,20250327,000000,25.5,25.56,25.5,25.56,1041,0
+CMRE_B.US,D,20250328,000000,25.6004,25.785,25.6004,25.6026,685,0
+CMRE_B.US,D,20250331,000000,25.55,25.55,25.55,25.55,1277,0
+CMRE_B.US,D,20250401,000000,25.5975,25.95,25.5975,25.95,500,0
+CMRE_B.US,D,20250403,000000,25.55,25.89,25.55,25.785,1977,0
+CMRE_B.US,D,20250404,000000,25.8,25.8,24.02,25.18,21366,0
+CMRE_B.US,D,20250407,000000,24.97,25.7803,24.45,25.21,5027,0
+CMRE_B.US,D,20250408,000000,25.35,25.8773,25.25,25.25,1777,0
+CMRE_B.US,D,20250409,000000,25.4,25.54,25.16,25.16,994,0
+CMRE_B.US,D,20250410,000000,25.3216,25.4,25.12,25.17,2353,0
+CMRE_B.US,D,20250411,000000,25.385,25.49,25.1923,25.49,3553,0
+CMRE_B.US,D,20250414,000000,25.2279,25.25,25.03,25.1892,2444,0
+CMRE_B.US,D,20250415,000000,25.1662,25.1662,25.1662,25.1662,191,0
+CMRE_B.US,D,20250416,000000,25.28,25.28,25.17,25.2716,873,0
+CMRE_B.US,D,20250417,000000,25.2001,25.225,25.2,25.225,1280,0
+CMRE_B.US,D,20250421,000000,25.2,25.2047,25.0015,25.04468,5730,0
+CMRE_B.US,D,20250422,000000,25,25.1,24.5,25.05,9124,0
+CMRE_B.US,D,20250423,000000,25.07,25.07,25.07,25.07,1123,0
+CMRE_B.US,D,20250424,000000,25.31,25.31,25.3,25.3,842,0
+CMRE_B.US,D,20250428,000000,25.2014,25.35,25.05,25.1355,4969,0
+CMRE_B.US,D,20250429,000000,25.125,25.125,25.125,25.125,100,0
+CMRE_B.US,D,20250430,000000,25.0001,25.0001,25,25,2377,0
+CMRE_B.US,D,20250501,000000,25,25.005,24.86,24.97,2743,0
+CMRE_B.US,D,20250502,000000,25.025,25.225829,24.95,25.225829,2386,0
+CMRE_B.US,D,20250505,000000,25.5263,25.5263,25,25.28,5553,0
+CMRE_B.US,D,20250506,000000,25.35,25.35,25.25,25.25,1126,0
+CMRE_B.US,D,20250507,000000,25.05,25.1779,25.05,25.1448,3006,0
+CMRE_B.US,D,20250508,000000,25.02,25.134,24.5201,24.8,3735,0
+CMRE_B.US,D,20250509,000000,25.07,25.07,24.9,24.92,1136,0
+CMRE_B.US,D,20250512,000000,24.9776,25.095,24.9,24.95,5333,0
+CMRE_B.US,D,20250513,000000,25.1945,25.1945,24.94,24.95,5645,0
+CMRE_B.US,D,20250514,000000,25.0152,25.0547,24.88,24.95,4381,0
+CMRE_B.US,D,20250515,000000,24.935,24.975,24.85,24.905,2434,0
+CMRE_B.US,D,20250516,000000,24.9,24.95,24.9,24.92,5810,0
+CMRE_B.US,D,20250519,000000,24.91,24.98,24.9,24.97,6068,0
+CMRE_B.US,D,20250520,000000,24.9001,25,24.9001,24.9301,2211,0
+CMRE_B.US,D,20250521,000000,25,25.015,24.9,24.9,5573,0
+CMRE_B.US,D,20250522,000000,24.97,25.05,24.9,24.9665,4144,0
+CMRE_B.US,D,20250523,000000,25,25.1,24.9,24.975,7536,0
+CMRE_B.US,D,20250527,000000,25.0002,25.05,25,25.05,2385,0
+CMRE_B.US,D,20250528,000000,25.05,25.0589,25.05,25.0589,2296,0
+CMRE_B.US,D,20250529,000000,25.1,25.1,25.05,25.0604,1775,0
+CMRE_B.US,D,20250530,000000,25.12,25.125,25.03,25.03,2102,0
+CMRE_B.US,D,20250602,000000,25.06,25.0825,25.03,25.08,2932,0
+CMRE_B.US,D,20250603,000000,25.01,25.063,24.962,24.962,4094,0
+CMRE_B.US,D,20250604,000000,25.08,25.0964,24.98,24.98,3028,0
+CMRE_B.US,D,20250605,000000,24.9001,25.0832,24.9,24.9,4292,0
+CMRE_B.US,D,20250606,000000,24.92,24.985,24.9,24.93,2200,0
+CMRE_B.US,D,20250609,000000,24.98,24.98,24.92,24.92,1821,0
+CMRE_B.US,D,20250610,000000,25.025,25.04,24.92,24.95,5292,0
+CMRE_B.US,D,20250611,000000,24.95,25.004,24.9,24.95,8384,0
+CMRE_B.US,D,20250612,000000,24.9243,24.965,24.9243,24.96,1662,0
+CMRE_B.US,D,20250613,000000,24.935,24.99,24.9,24.92,5716,0
+CMRE_B.US,D,20250616,000000,24.941,24.9558,24.91,24.91,3820,0
+CMRE_B.US,D,20250617,000000,24.92,25.18,24.9,25.04,4373,0
+CMRE_B.US,D,20250620,000000,25.26,25.27,25.2,25.27,1437,0
+CMRE_B.US,D,20250623,000000,25.2,25.2,25.2,25.2,368,0
+CMRE_B.US,D,20250624,000000,25.2,25.2,25.2,25.2,801,0
+CMRE_B.US,D,20250625,000000,25.2,25.2,24.95,25.0343,4705,0
+CMRE_B.US,D,20250626,000000,25.12,25.2847,24.95,25.01,6931,0
+CMRE_B.US,D,20250627,000000,25.01,25.2959,24.95,24.97,6579,0
+CMRE_B.US,D,20250630,000000,24.95,25.2497,24.92,25.09,7853,0
+CMRE_B.US,D,20250701,000000,24.95,25.07,24.91,24.92,11567,0
+CMRE_B.US,D,20250702,000000,24.95,25.16,24.95,25.1,5702,0
+CMRE_B.US,D,20250707,000000,25.09,25.49,25.02,25.3,7020,0
+CMRE_B.US,D,20250708,000000,25.36,25.4,25.35,25.4,1238,0
+CMRE_B.US,D,20250709,000000,25.45,25.51,25.45,25.5,1101,0
+CMRE_B.US,D,20250710,000000,25.45,25.75,25.45,25.75,6807,0
+CMRE_B.US,D,20250711,000000,25.78,25.9,25.77,25.9,3065,0
+CMRE_B.US,D,20250714,000000,25.5,25.99,25.5,25.5124,3561,0
+CMRE_B.US,D,20250715,000000,25.471,25.7934,25.46,25.715,1303,0
+CMRE_B.US,D,20250716,000000,25.8999,25.8999,25.79,25.79,883,0
+CMRE_B.US,D,20250717,000000,25.7,25.7,25.7,25.7,152,0
+CMRE_B.US,D,20250718,000000,25.53,25.55,25.15,25.43,6303,0
+CMRE_B.US,D,20250721,000000,25.5262,25.5262,25.5262,25.5262,866,0
+CMRE_B.US,D,20250722,000000,25.57,25.57,25.51,25.57,566,0
+CMRE_B.US,D,20250723,000000,25.6365,25.67,25.6,25.6625,1754,0
+CMRE_B.US,D,20250724,000000,25.6,25.95,25.6,25.6,947,0
+CMRE_B.US,D,20250728,000000,25.6,25.6,25.6,25.6,129,0
+CMRE_B.US,D,20250801,000000,25.71,25.71,25.61,25.71,1530,0
+CMRE_B.US,D,20250804,000000,25.71,25.7101,25.71,25.7101,522,0
+CMRE_B.US,D,20250806,000000,25.71,25.7589,25.71,25.7589,625,0
+CMRE_B.US,D,20250807,000000,25.7,25.7001,25.7,25.7001,524,0
+CMRE_B.US,D,20250811,000000,25.8,25.8,25.65,25.65,941,0
+CMRE_B.US,D,20250813,000000,25.63,25.6301,25.6,25.6,2246,0
+CMRE_B.US,D,20250814,000000,25.6864,25.99,25.6864,25.8,2336,0
+CMRE_B.US,D,20250815,000000,25.8,25.8,25.8,25.8,250,0
+CMRE_B.US,D,20250818,000000,25.81,25.98,25.81,25.98,1475,0
+CMRE_B.US,D,20250819,000000,25.95,26,25.56,25.57,3251,0
+CMRE_B.US,D,20250820,000000,25.7664,25.7664,25.7664,25.7664,409,0
+CMRE_B.US,D,20250821,000000,25.77,25.8,25.75,25.8,2103,0
+CMRE_B.US,D,20250825,000000,25.98,25.995,25.81,25.81,1126,0
+CMRE_B.US,D,20250826,000000,25.945,26.01,25.88,26,1519,0
+CMRE_B.US,D,20250827,000000,25.98,25.98,25.86,25.95,1791,0
+CMRE_B.US,D,20250829,000000,25.9,25.9001,25.88,25.88,622,0
+CMRE_B.US,D,20250902,000000,25.9001,25.9001,25.9001,25.9001,114,0
+CMRE_B.US,D,20250903,000000,26,26.02,26,26,6320,0
+CMRE_B.US,D,20250908,000000,26.03,26.03,26.03,26.03,427,0
+CMRE_B.US,D,20250910,000000,26.05,26.05,26,26,1129,0
+CMRE_B.US,D,20250911,000000,26.8,26.8,26.8,26.8,366,0
+CMRE_B.US,D,20250915,000000,26,26,26,26,139,0
+CMRE_B.US,D,20250916,000000,26.06,26.06,26.02,26.02,309,0
+CMRE_B.US,D,20250917,000000,25.99,27,25.99,26.36,9851,0
+CMRE_B.US,D,20250918,000000,26.35,26.68,26.305,26.32,4314,0
+CMRE_B.US,D,20250919,000000,26.4,26.81,26.3649,26.3649,2254,0
+CMRE_B.US,D,20250922,000000,26.36,26.62,26.36,26.61,1260,0
+CMRE_B.US,D,20250923,000000,26.27,26.47,26.27,26.47,1730,0
+CMRE_B.US,D,20250924,000000,26.4408,26.4408,26.4408,26.4408,295,0
+CMRE_B.US,D,20250925,000000,26.36,26.61,26.36,26.61,482,0
+CMRE_B.US,D,20250930,000000,26.47,26.6,26.46,26.46,404,0
+CMRE_B.US,D,20251001,000000,26.5499,26.65,26.35,26.65,1843,0
+CMRE_B.US,D,20251002,000000,26.3,26.4635,26.3,26.4635,796,0
+CMRE_B.US,D,20251003,000000,26.31,26.31,26.18,26.2701,1390,0
+CMRE_B.US,D,20251006,000000,26.8,26.8,26.63,26.7,2198,0
+CMRE_B.US,D,20251007,000000,26.7,26.7,26.4706,26.4706,845,0
+CMRE_B.US,D,20251008,000000,26.585,26.585,26.585,26.585,301,0
+CMRE_B.US,D,20251009,000000,26.6,26.75,26.59,26.75,2152,0
+CMRE_B.US,D,20251010,000000,26.28,27,26.27,26.75,1744,0
+CMRE_B.US,D,20251013,000000,26.85,27.1,26.85,27.1,402,0
+CMRE_B.US,D,20251014,000000,26.25,26.65,26.25,26.6,4990,0
+CMRE_B.US,D,20251015,000000,26.33,26.33,26.16,26.28,2584,0
+CMRE_B.US,D,20251016,000000,26.3,26.33,26.16,26.16,3482,0
+CMRE_B.US,D,20251017,000000,25.79,26,25.5,25.5,6812,0
+CMRE_B.US,D,20251020,000000,25.6481,25.6481,25.6481,25.6481,148,0
+CMRE_B.US,D,20251021,000000,25.65,25.65,25.566,25.566,600,0
+CMRE_B.US,D,20251022,000000,25.57,25.6,25.23,25.45,9891,0
+CMRE_B.US,D,20251023,000000,25.375,25.44,25.375,25.39,1204,0
+CMRE_B.US,D,20251024,000000,25.42,25.44,25.39,25.39,4107,0
+CMRE_B.US,D,20251027,000000,25.445,25.4682,25.32,25.39,1820,0
+CMRE_B.US,D,20251028,000000,25.36,25.39,25.32,25.35,2691,0
+CMRE_B.US,D,20251029,000000,25.46,25.5,25.44,25.5,2032,0
+CMRE_B.US,D,20251030,000000,25.85,25.88,25.85,25.85,442,0
+CMRE_B.US,D,20251031,000000,25.75,25.75,25.4512,25.73,1232,0
+CMRE_B.US,D,20251103,000000,25.79,25.79,25.41,25.4808,568,0
+CMRE_B.US,D,20251104,000000,25.47,25.47,25.42,25.42,560,0
+CMRE_B.US,D,20251106,000000,25.4,25.627,25.2,25.3,3461,0
+CMRE_B.US,D,20251107,000000,25.4,25.6954,25.205,25.3,2163,0
+CMRE_B.US,D,20251110,000000,25.5531,25.7816,25.32,25.7816,841,0
+CMRE_B.US,D,20251111,000000,25.51,25.66,25.51,25.51,586,0
+CMRE_B.US,D,20251112,000000,25.57,25.57,25.33,25.39,1763,0
+CMRE_B.US,D,20251113,000000,25.54,25.54,25.34,25.45,1035,0
+CMRE_B.US,D,20251114,000000,25.4,25.44,25.2,25.3,1709,0
+CMRE_B.US,D,20251117,000000,25.36,25.36,25.3,25.309,2354,0
+CMRE_B.US,D,20251119,000000,25.3,25.475,25.3,25.475,686,0
+CMRE_B.US,D,20251120,000000,25.27,25.27,25.23,25.24,1081,0
+CMRE_B.US,D,20251121,000000,25.25,25.465,25.2,25.39,3188,0
+CMRE_B.US,D,20251124,000000,25.4,25.4,25.28,25.37,1105,0
+CMRE_B.US,D,20251125,000000,25.4,25.45,25.33,25.3501,4327,0
+CMRE_B.US,D,20251126,000000,25.3635,25.43,25.35,25.43,2442,0
+CMRE_B.US,D,20251128,000000,25.45,25.58,25.45,25.58,2270,0
+CMRE_B.US,D,20251202,000000,25.58,25.63,25.58,25.6,1263,0
+CMRE_B.US,D,20251211,000000,25.9485,25.9485,25.9485,25.9485,100,0
+CMRE_B.US,D,20251212,000000,26,26,25.87,25.9,5724,0
+CMRE_B.US,D,20251215,000000,25.75,26,25.75,25.75,569,0
+CMRE_B.US,D,20251216,000000,25.98,25.99,25.95,25.99,1237,0
+CMRE_B.US,D,20251217,000000,25.99,25.99,25.61,25.8801,1051,0
+CMRE_B.US,D,20251218,000000,26.1,26.1,25.89,26.09,657,0
+CMRE_B.US,D,20251219,000000,25.89,25.89,25.89,25.89,526,0
+CMRE_B.US,D,20251222,000000,25.995,25.995,25.88,25.885,1661,0
+CMRE_B.US,D,20251223,000000,25.86,25.8801,25.86,25.8801,314,0
+CMRE_B.US,D,20251226,000000,26,26.39,25.43,25.48,16187,0
+CMRE_B.US,D,20251229,000000,25.47,25.707,25.46,25.47,3687,0
+CMRE_B.US,D,20251230,000000,25.58,25.58,25.5434,25.5434,702,0
+CMRE_B.US,D,20251231,000000,25.4601,25.55,25.4601,25.5,1432,0
+CMRE_B.US,D,20260102,000000,25.76,25.85,25.4884,25.5984,1550,0
+CMRE_B.US,D,20260105,000000,25.5324,25.5324,25.51,25.52,1091,0
+CMRE_B.US,D,20260106,000000,25.6344,25.6593,25.52,25.64,2266,0
+CMRE_B.US,D,20260107,000000,25.66,25.825,25.58,25.825,1432,0
+CMRE_B.US,D,20260108,000000,25.71,25.7999,25.6301,25.7999,5158,0
+CMRE_B.US,D,20260109,000000,25.75,25.99,25.75,25.99,4111,0
+CMRE_B.US,D,20260112,000000,26.1957,26.1957,25.99,26.1957,1330,0
+CMRE_B.US,D,20260113,000000,26.1,26.15,25.75,25.9774,6936,0
+CMRE_B.US,D,20260114,000000,25.66,25.85,25.52,25.645,7530,0
+CMRE_B.US,D,20260115,000000,25.77,25.78,25.7132,25.7132,553,0
+CMRE_B.US,D,20260116,000000,25.87,25.87,25.82,25.84,968,0
+CMRE_B.US,D,20260120,000000,25.65,25.86,25.65,25.86,1979,0
+CMRE_B.US,D,20260121,000000,25.72,25.7304,25.54,25.55,1570,0
+CMRE_B.US,D,20260122,000000,25.52,25.7216,25.51,25.7216,3920,0
+CMRE_B.US,D,20260123,000000,25.62,25.77,25.51,25.51,2449,0
+CMRE_B.US,D,20260126,000000,25.52,25.76,25.51,25.635,2161,0
+CMRE_B.US,D,20260127,000000,25.53,25.695,25.53,25.695,834,0
+CMRE_B.US,D,20260130,000000,25.75,25.75,25.51,25.75,708,0
+CMRE_B.US,D,20260202,000000,25.54,25.75,25.54,25.54,213,0
+CMRE_B.US,D,20260203,000000,25.65,25.74,25.54,25.74,2950,0
+CMRE_B.US,D,20260204,000000,25.62,25.71,25.54,25.54,1720,0
+CMRE_B.US,D,20260205,000000,25.56,25.68,25.56,25.56,541,0
+CMRE_B.US,D,20260206,000000,25.5392,25.7399,25.5392,25.68,1048,0
+CMRE_B.US,D,20260209,000000,25.68,25.76,25.68,25.68,1573,0
+CMRE_B.US,D,20260210,000000,25.7,25.725,25.7,25.7134,905,0
+CMRE_B.US,D,20260212,000000,25.61,25.8006,25.61,25.7607,1007,0
+CMRE_B.US,D,20260213,000000,25.85,25.85,25.7507,25.7507,1713,0
+CMRE_B.US,D,20260217,000000,25.71,25.71,25.7,25.7001,700,0
+CMRE_B.US,D,20260218,000000,25.6662,25.7,25.58,25.658,3076,0
diff --git a/daily/us/nyse stocks/1/cof_l.us.txt b/daily/us/nyse stocks/1/cof_l.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ecd30e50e2d96020e99eebe364f80232a9756a8f
--- /dev/null
+++ b/daily/us/nyse stocks/1/cof_l.us.txt	
@@ -0,0 +1,1202 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COF_L.US,D,20210507,000000,24.66,24.8,24.66,24.69,412066,0
+COF_L.US,D,20210510,000000,24.72,24.85,24.55,24.55,332903,0
+COF_L.US,D,20210511,000000,24.45,24.54,24.21,24.35,269302,0
+COF_L.US,D,20210512,000000,24.25,24.36,24.1,24.18,530439,0
+COF_L.US,D,20210513,000000,24.23,24.43,24.17,24.22,523348,0
+COF_L.US,D,20210514,000000,24.3,24.58,24.26,24.53,306403,0
+COF_L.US,D,20210517,000000,24.55,24.635,24.46,24.62,241143,0
+COF_L.US,D,20210518,000000,24.57,24.59,24.4996,24.58,269990,0
+COF_L.US,D,20210519,000000,24.46,24.61,24.39,24.53,742660,0
+COF_L.US,D,20210520,000000,24.57,24.89,24.57,24.81,323854,0
+COF_L.US,D,20210521,000000,24.75,24.89,24.72,24.78,291806,0
+COF_L.US,D,20210524,000000,24.82,24.95,24.7709,24.93,359850,0
+COF_L.US,D,20210525,000000,24.94,25,24.89,24.95,457690,0
+COF_L.US,D,20210526,000000,24.99,25.0198,24.95,25,333598,0
+COF_L.US,D,20210527,000000,25.04,25.05,24.93,24.94,406799,0
+COF_L.US,D,20210528,000000,24.94,25.19,24.85,24.85,4733304,0
+COF_L.US,D,20210601,000000,24.9,24.99,24.81,24.88,373945,0
+COF_L.US,D,20210602,000000,24.94,25.17,24.88,25.14,385679,0
+COF_L.US,D,20210603,000000,25.1,25.1,25,25.03,1192370,0
+COF_L.US,D,20210604,000000,25.1,25.19,25.075,25.18,344307,0
+COF_L.US,D,20210607,000000,25.2,25.23,25.04,25.09,165751,0
+COF_L.US,D,20210608,000000,25.05,25.17,25.03,25.08,148714,0
+COF_L.US,D,20210609,000000,25.12,25.2,25.09,25.14,85929,0
+COF_L.US,D,20210610,000000,25.13,25.19,25.08,25.14,66317,0
+COF_L.US,D,20210611,000000,25.2,25.25,25.13,25.25,65072,0
+COF_L.US,D,20210614,000000,25.25,25.26,25.15,25.23,85011,0
+COF_L.US,D,20210615,000000,25.25,25.35,25.16,25.25,182704,0
+COF_L.US,D,20210616,000000,25.27,25.32,25.19,25.26,162711,0
+COF_L.US,D,20210617,000000,25.26,25.34,25.21,25.3,83068,0
+COF_L.US,D,20210618,000000,25.29,25.3,25.22,25.26,100180,0
+COF_L.US,D,20210621,000000,25.24,25.33,25.24,25.33,68147,0
+COF_L.US,D,20210622,000000,25.33,25.61,25.3,25.61,116666,0
+COF_L.US,D,20210623,000000,25.59,25.68,25.44,25.64,49945,0
+COF_L.US,D,20210624,000000,25.65,25.65,25.34,25.43,136137,0
+COF_L.US,D,20210625,000000,25.35,25.42,25.18,25.19,123177,0
+COF_L.US,D,20210628,000000,25.21,25.3,25.12,25.15,185880,0
+COF_L.US,D,20210629,000000,25.17,25.26,25.16,25.24,65566,0
+COF_L.US,D,20210630,000000,25.24,25.37,25.2,25.27,484813,0
+COF_L.US,D,20210701,000000,25.3,25.3,25.17,25.19,185307,0
+COF_L.US,D,20210702,000000,25.21,25.2299,25.17,25.19,103834,0
+COF_L.US,D,20210706,000000,25.24,25.32,25.2,25.3,159743,0
+COF_L.US,D,20210707,000000,25.25,25.41,25.25,25.39,131781,0
+COF_L.US,D,20210708,000000,25.27,25.39,25.26,25.34,203334,0
+COF_L.US,D,20210709,000000,25.31,25.5,25.31,25.45,180983,0
+COF_L.US,D,20210712,000000,25.52,25.59,25.33,25.41,212774,0
+COF_L.US,D,20210713,000000,25.42,25.49,25.27,25.34,205415,0
+COF_L.US,D,20210714,000000,25.41,25.44,25.28,25.39,205753,0
+COF_L.US,D,20210715,000000,25.39,25.44,25.35,25.4,152930,0
+COF_L.US,D,20210716,000000,25.43,25.45,25.31,25.32,123225,0
+COF_L.US,D,20210719,000000,25.23,25.3,25.15,25.15,117702,0
+COF_L.US,D,20210720,000000,25.2,25.23,25.06,25.06,280943,0
+COF_L.US,D,20210721,000000,25.11,25.18,24.92,25.02,179125,0
+COF_L.US,D,20210722,000000,25.07,25.14,25.027,25.09,133608,0
+COF_L.US,D,20210723,000000,25.11,25.18,25.08,25.16,61664,0
+COF_L.US,D,20210726,000000,25.14,25.22,25.12,25.2,189978,0
+COF_L.US,D,20210727,000000,25.2,25.2,25.1,25.2,92949,0
+COF_L.US,D,20210728,000000,25.22,25.28,25.16,25.25,51162,0
+COF_L.US,D,20210729,000000,25.28,25.48,25.28,25.47,143882,0
+COF_L.US,D,20210730,000000,25.48,25.64,25.44,25.6,89177,0
+COF_L.US,D,20210802,000000,25.6,25.69,25.5406,25.6813,61964,0
+COF_L.US,D,20210803,000000,25.69,25.82,25.56,25.56,132288,0
+COF_L.US,D,20210804,000000,25.6,25.7584,25.55,25.7,110782,0
+COF_L.US,D,20210805,000000,25.7,25.85,25.58,25.595,131850,0
+COF_L.US,D,20210806,000000,25.6,25.7,25.6,25.7,64759,0
+COF_L.US,D,20210809,000000,25.6,25.65,25.52,25.56,163713,0
+COF_L.US,D,20210810,000000,25.56,25.56,25.25,25.4,147800,0
+COF_L.US,D,20210811,000000,25.43,25.6,25.4207,25.48,127126,0
+COF_L.US,D,20210812,000000,25.49,25.59,24.95,25.57,128539,0
+COF_L.US,D,20210813,000000,25.3,25.44,25.24,25.37,45344,0
+COF_L.US,D,20210816,000000,25.27,25.41,25.2,25.22,165983,0
+COF_L.US,D,20210817,000000,25.22,25.25,25.11,25.24,171902,0
+COF_L.US,D,20210818,000000,25.23,25.23,25.06,25.2,386593,0
+COF_L.US,D,20210819,000000,25.08,25.24,25.08,25.19,111734,0
+COF_L.US,D,20210820,000000,25.23,25.33,25.205,25.21,73523,0
+COF_L.US,D,20210823,000000,25.25,25.35,25.2107,25.3,76025,0
+COF_L.US,D,20210824,000000,25.34,25.38,25.25,25.31,70186,0
+COF_L.US,D,20210825,000000,25.34,25.35,25.24,25.27,89490,0
+COF_L.US,D,20210826,000000,25.25,25.265,25.19,25.22,103137,0
+COF_L.US,D,20210827,000000,25.23,25.33,25.21,25.33,61368,0
+COF_L.US,D,20210830,000000,25.34,25.47,25.24,25.27,190289,0
+COF_L.US,D,20210831,000000,25.34,25.35,25.2,25.2,279274,0
+COF_L.US,D,20210901,000000,25.32,25.44,25.27,25.32,671778,0
+COF_L.US,D,20210902,000000,25.31,25.52,25.31,25.37,115610,0
+COF_L.US,D,20210903,000000,25.37,25.45,25.32,25.4,48050,0
+COF_L.US,D,20210907,000000,25.36,25.439,25.28,25.29,87055,0
+COF_L.US,D,20210908,000000,25.33,25.41,25.3,25.38,87151,0
+COF_L.US,D,20210909,000000,25.41,25.47,25.38,25.45,87636,0
+COF_L.US,D,20210910,000000,25.5,25.52,25.35,25.4,83507,0
+COF_L.US,D,20210913,000000,25.46,25.5,25.33,25.35,131467,0
+COF_L.US,D,20210914,000000,25.4,25.47,25.27,25.27,352203,0
+COF_L.US,D,20210915,000000,25.34,25.4228,25.32,25.36,389563,0
+COF_L.US,D,20210916,000000,25.39,25.63,25.37,25.57,227487,0
+COF_L.US,D,20210917,000000,25.6,25.6,25.53,25.57,207860,0
+COF_L.US,D,20210920,000000,25.54,25.59,25.45,25.53,65769,0
+COF_L.US,D,20210921,000000,25.55,25.66,25.5,25.57,94395,0
+COF_L.US,D,20210922,000000,25.58,25.73,25.53,25.7199,118468,0
+COF_L.US,D,20210923,000000,25.72,25.81,25.52,25.64,85304,0
+COF_L.US,D,20210924,000000,25.58,25.6,25.41,25.59,86593,0
+COF_L.US,D,20210927,000000,25.46,25.52,25.4107,25.52,84789,0
+COF_L.US,D,20210928,000000,25.4,25.4,25.21,25.28,107698,0
+COF_L.US,D,20210929,000000,25.36,25.7,25.34,25.66,227365,0
+COF_L.US,D,20210930,000000,25.7,25.83,25.58,25.75,391844,0
+COF_L.US,D,20211001,000000,25.72,25.75,25.59,25.63,118253,0
+COF_L.US,D,20211004,000000,25.68,25.68,25.4587,25.46,70816,0
+COF_L.US,D,20211005,000000,25.41,25.51,25.16,25.16,162787,0
+COF_L.US,D,20211006,000000,25.15,25.3199,25.07,25.15,187787,0
+COF_L.US,D,20211007,000000,25.15,25.23,25.03,25.06,87369,0
+COF_L.US,D,20211008,000000,25.04,25.095,24.84,24.99,121582,0
+COF_L.US,D,20211011,000000,25,25.12,25,25.06,40430,0
+COF_L.US,D,20211012,000000,25.11,25.37,25.11,25.27,68485,0
+COF_L.US,D,20211013,000000,25.29,25.6,25.23,25.6,63404,0
+COF_L.US,D,20211014,000000,25.63,25.79,25.6,25.75,46544,0
+COF_L.US,D,20211015,000000,25.68,25.78,25.6,25.65,42840,0
+COF_L.US,D,20211018,000000,25.5,25.63,25.43,25.48,139488,0
+COF_L.US,D,20211019,000000,25.43,25.5,25.25,25.45,78415,0
+COF_L.US,D,20211020,000000,25.41,25.5,25.33,25.4,89644,0
+COF_L.US,D,20211021,000000,25.34,25.35,25.15,25.22,213924,0
+COF_L.US,D,20211022,000000,25.28,25.3,25.16,25.26,59750,0
+COF_L.US,D,20211025,000000,25.25,25.41,25.25,25.38,40958,0
+COF_L.US,D,20211026,000000,25.42,25.46,25.35,25.41,68103,0
+COF_L.US,D,20211027,000000,25.4,25.45,25.34,25.44,57881,0
+COF_L.US,D,20211028,000000,25.44,25.455,25.3,25.39,54727,0
+COF_L.US,D,20211029,000000,25.38,25.48,25.29,25.44,95681,0
+COF_L.US,D,20211101,000000,25.42,25.44,25.29,25.34,140741,0
+COF_L.US,D,20211102,000000,25.33,25.38,25.28,25.29,68934,0
+COF_L.US,D,20211103,000000,25.31,25.36,25.28,25.28,80887,0
+COF_L.US,D,20211104,000000,25.36,25.43,25.295,25.37,150358,0
+COF_L.US,D,20211105,000000,25.38,25.42,25.32,25.35,114576,0
+COF_L.US,D,20211108,000000,25.39,25.3994,25.33,25.35,72645,0
+COF_L.US,D,20211109,000000,25.4,25.41,25.22,25.241,168092,0
+COF_L.US,D,20211110,000000,25.19,25.23,24.95,25.07,98404,0
+COF_L.US,D,20211111,000000,25.1,25.14,25.02,25.12,53766,0
+COF_L.US,D,20211112,000000,24.9,24.91,24.7,24.84,105663,0
+COF_L.US,D,20211115,000000,24.88,24.8988,24.68,24.77,106411,0
+COF_L.US,D,20211116,000000,24.76,24.87,24.68,24.75,92462,0
+COF_L.US,D,20211117,000000,24.74,24.78,24.67,24.78,88071,0
+COF_L.US,D,20211118,000000,24.86,24.86,24.7,24.77,68252,0
+COF_L.US,D,20211119,000000,24.78,24.86,24.67,24.73,91639,0
+COF_L.US,D,20211122,000000,24.78,24.82,24.62,24.67,94936,0
+COF_L.US,D,20211123,000000,24.59,24.66,24.38,24.49,88071,0
+COF_L.US,D,20211124,000000,24.48,24.53,24.41,24.51,49732,0
+COF_L.US,D,20211126,000000,24.42,24.45,24.16,24.39,49976,0
+COF_L.US,D,20211129,000000,24.28,24.49,24.28,24.45,83880,0
+COF_L.US,D,20211130,000000,24.48,24.52,24.27,24.46,266142,0
+COF_L.US,D,20211201,000000,24.56,24.975,24.55,24.85,441013,0
+COF_L.US,D,20211202,000000,24.87,25.17,24.86,25.12,174693,0
+COF_L.US,D,20211203,000000,25.13,25.17,25.01,25.11,93483,0
+COF_L.US,D,20211206,000000,25.13,25.27,25.07,25.23,112064,0
+COF_L.US,D,20211207,000000,25.3,25.41,25.23,25.25,117623,0
+COF_L.US,D,20211208,000000,25.23,25.31,25.14,25.29,81696,0
+COF_L.US,D,20211209,000000,25.23,25.33,25.2,25.27,43959,0
+COF_L.US,D,20211210,000000,25.3,25.31,25.21,25.23,52571,0
+COF_L.US,D,20211213,000000,25.21,25.23,25.07,25.14,113719,0
+COF_L.US,D,20211214,000000,25.07,25.13,24.81,25,97479,0
+COF_L.US,D,20211215,000000,24.99,25.045,24.82,24.92,163002,0
+COF_L.US,D,20211216,000000,24.95,25.05,24.88,25.02,116681,0
+COF_L.US,D,20211217,000000,25.03,25.17,25.01,25.07,53447,0
+COF_L.US,D,20211220,000000,24.97,25.05,24.97,25.03,33755,0
+COF_L.US,D,20211221,000000,25.08,25.23,25.0433,25.2,45417,0
+COF_L.US,D,20211222,000000,25.2,25.32,25.18,25.3075,68180,0
+COF_L.US,D,20211223,000000,25.25,25.38,25.22,25.27,48666,0
+COF_L.US,D,20211227,000000,25.35,25.49,25.24,25.4,151237,0
+COF_L.US,D,20211228,000000,25.43,25.49,25.35,25.48,51683,0
+COF_L.US,D,20211229,000000,25.45,25.49,25.4101,25.49,29142,0
+COF_L.US,D,20211230,000000,25.49,25.5,25.41,25.45,41706,0
+COF_L.US,D,20211231,000000,25.45,25.58,25.42,25.42,130046,0
+COF_L.US,D,20220103,000000,25.4,25.42,25.19,25.25,67320,0
+COF_L.US,D,20220104,000000,25.23,25.23,25,25.07,71604,0
+COF_L.US,D,20220105,000000,25.11,25.1997,24.86,24.95,74571,0
+COF_L.US,D,20220106,000000,24.89,25.1,24.65,25.06,109139,0
+COF_L.US,D,20220107,000000,24.97,25.06,24.8618,25,84630,0
+COF_L.US,D,20220110,000000,24.94,24.96,24.85,24.95,52365,0
+COF_L.US,D,20220111,000000,24.86,25.08,24.86,25.01,49572,0
+COF_L.US,D,20220112,000000,25.07,25.07,24.89,24.92,87697,0
+COF_L.US,D,20220113,000000,24.83,24.99,24.83,24.93,81096,0
+COF_L.US,D,20220114,000000,24.83,24.91,24.8,24.87,63007,0
+COF_L.US,D,20220118,000000,24.79,24.86,24.65,24.695,61712,0
+COF_L.US,D,20220119,000000,24.74,24.79,24.44,24.47,152926,0
+COF_L.US,D,20220120,000000,24.51,24.6,24.4,24.4,75532,0
+COF_L.US,D,20220121,000000,24.41,24.56,24.28,24.34,75382,0
+COF_L.US,D,20220124,000000,24.29,24.29,24.03,24.15,113293,0
+COF_L.US,D,20220125,000000,24.15,24.15,23.97,24,97041,0
+COF_L.US,D,20220126,000000,24.06,24.2,23.52,23.56,104352,0
+COF_L.US,D,20220127,000000,23.67,23.8,22.58,22.58,158563,0
+COF_L.US,D,20220128,000000,22.75,23.0005,22.29,22.81,118398,0
+COF_L.US,D,20220131,000000,22.93,23.0891,22.89,23.03,155851,0
+COF_L.US,D,20220201,000000,23.1,23.25,23,23.16,56954,0
+COF_L.US,D,20220202,000000,23.23,23.32,22.77,22.81,94633,0
+COF_L.US,D,20220203,000000,22.64,22.77,22.4,22.68,190272,0
+COF_L.US,D,20220204,000000,22.57,22.63,22.29,22.35,283400,0
+COF_L.US,D,20220207,000000,22.42,22.52,22.26,22.41,132332,0
+COF_L.US,D,20220208,000000,22.17,22.314,22.01,22.13,135167,0
+COF_L.US,D,20220209,000000,22.24,22.245,22.03,22.19,124115,0
+COF_L.US,D,20220210,000000,21.98,22.08,21.2101,21.53,148392,0
+COF_L.US,D,20220211,000000,21.37,21.37,20.73,20.9,132332,0
+COF_L.US,D,20220214,000000,20.9,20.9,20.3701,20.66,132778,0
+COF_L.US,D,20220215,000000,20.7,20.997,20.61,20.9,531951,0
+COF_L.US,D,20220216,000000,20.84,21.27,20.7421,21.25,73988,0
+COF_L.US,D,20220217,000000,21.16,21.4912,21.035,21.15,108677,0
+COF_L.US,D,20220218,000000,21.22,21.47,21.1002,21.34,93557,0
+COF_L.US,D,20220222,000000,21.34,21.35,20.96,21.22,75657,0
+COF_L.US,D,20220223,000000,21.29,21.29,20.88,20.96,46370,0
+COF_L.US,D,20220224,000000,20.35,21.01,20.25,21.01,482583,0
+COF_L.US,D,20220225,000000,20.91,21.28,20.91,21.2,61184,0
+COF_L.US,D,20220228,000000,21.18,21.46,21.14,21.14,65857,0
+COF_L.US,D,20220301,000000,21.3,21.45,21.16,21.24,81077,0
+COF_L.US,D,20220302,000000,21.23,21.2745,21.09,21.13,78530,0
+COF_L.US,D,20220303,000000,21.13,21.25,21.02,21.09,105667,0
+COF_L.US,D,20220304,000000,21.09,21.11,20.7,20.8,57343,0
+COF_L.US,D,20220307,000000,20.9,20.9,20.34,20.45,99137,0
+COF_L.US,D,20220308,000000,20.39,20.59,20.23,20.38,139768,0
+COF_L.US,D,20220309,000000,20.49,20.62,20.3,20.55,115970,0
+COF_L.US,D,20220310,000000,20.39,20.47,20.26,20.46,106371,0
+COF_L.US,D,20220311,000000,20.52,20.57,20.18,20.28,146139,0
+COF_L.US,D,20220314,000000,20.17,20.1711,19.42,19.64,196466,0
+COF_L.US,D,20220315,000000,19.64,19.7,19.52,19.61,158941,0
+COF_L.US,D,20220316,000000,19.71,19.82,19.49,19.79,67861,0
+COF_L.US,D,20220317,000000,19.81,20.2231,19.75,19.99,86503,0
+COF_L.US,D,20220318,000000,20.07,20.296,20.05,20.18,71546,0
+COF_L.US,D,20220321,000000,20.11,20.2,19.525,19.7,341120,0
+COF_L.US,D,20220322,000000,19.65,19.68,19.48,19.62,85943,0
+COF_L.US,D,20220323,000000,19.61,19.72,19.35,19.56,132987,0
+COF_L.US,D,20220324,000000,19.62,19.69,19.51,19.68,76811,0
+COF_L.US,D,20220325,000000,19.63,19.63,19.32,19.41,80811,0
+COF_L.US,D,20220328,000000,19.4,19.58,19.4,19.56,83318,0
+COF_L.US,D,20220329,000000,19.62,19.9,19.6,19.88,83468,0
+COF_L.US,D,20220330,000000,19.86,20.27,19.77,20.03,143002,0
+COF_L.US,D,20220331,000000,20.05,20.3265,20.05,20.28,45353,0
+COF_L.US,D,20220401,000000,20.24,20.29,20.05,20.27,98420,0
+COF_L.US,D,20220404,000000,20.29,20.3415,20.11,20.24,120299,0
+COF_L.US,D,20220405,000000,20.14,20.1889,19.83,19.85,68500,0
+COF_L.US,D,20220406,000000,19.61,19.73,19.4,19.52,161002,0
+COF_L.US,D,20220407,000000,19.4,19.65,19.37,19.58,72913,0
+COF_L.US,D,20220408,000000,19.43,19.51,19.28,19.3,134171,0
+COF_L.US,D,20220411,000000,19.23,19.23,18.81,18.85,160327,0
+COF_L.US,D,20220412,000000,18.98,19.15,18.66,18.85,195203,0
+COF_L.US,D,20220413,000000,18.75,18.89,18.63,18.89,140551,0
+COF_L.US,D,20220414,000000,18.86,18.86,18.63,18.79,88061,0
+COF_L.US,D,20220418,000000,18.81,18.81,18.63,18.75,55933,0
+COF_L.US,D,20220419,000000,18.65,18.75,18.59,18.62,140292,0
+COF_L.US,D,20220420,000000,18.72,18.81,18.65,18.71,69541,0
+COF_L.US,D,20220421,000000,18.77,18.7905,18.39,18.41,90638,0
+COF_L.US,D,20220422,000000,18.4,18.4699,18.0172,18.22,96275,0
+COF_L.US,D,20220425,000000,18.2,18.53,18.11,18.53,152602,0
+COF_L.US,D,20220426,000000,18.5,18.5,18.31,18.31,63626,0
+COF_L.US,D,20220427,000000,18.4,18.4,17.93,18.09,99787,0
+COF_L.US,D,20220428,000000,18.19,18.39,17.825,18.32,268716,0
+COF_L.US,D,20220429,000000,18.06,18.3,17.92,18.17,186980,0
+COF_L.US,D,20220502,000000,18.15,18.15,17.44,17.45,62301,0
+COF_L.US,D,20220503,000000,17.57,17.6173,17.3,17.42,57740,0
+COF_L.US,D,20220504,000000,17.48,18.24,17.29,18.24,76752,0
+COF_L.US,D,20220505,000000,17.91,17.91,17.52,17.7,54396,0
+COF_L.US,D,20220506,000000,17.56,17.59,17.25,17.34,79041,0
+COF_L.US,D,20220509,000000,17.29,17.29,17.02,17.04,89311,0
+COF_L.US,D,20220510,000000,17.2,17.34,17.06,17.28,69108,0
+COF_L.US,D,20220511,000000,17.03,17.67,17.03,17.34,81635,0
+COF_L.US,D,20220512,000000,17.4,17.68,17.2637,17.68,71223,0
+COF_L.US,D,20220513,000000,17.58,17.89,17.56,17.89,95767,0
+COF_L.US,D,20220516,000000,17.55,17.8338,17.4645,17.75,135354,0
+COF_L.US,D,20220517,000000,17.83,18.0339,17.35,17.35,228365,0
+COF_L.US,D,20220518,000000,17.39,17.39,16.8,16.94,127495,0
+COF_L.US,D,20220519,000000,17,17.06,16.72,16.84,153561,0
+COF_L.US,D,20220520,000000,16.83,16.93,16.45,16.56,171909,0
+COF_L.US,D,20220523,000000,16.5,16.69,16.22,16.27,167187,0
+COF_L.US,D,20220524,000000,16.3,16.93,16.25,16.92,178396,0
+COF_L.US,D,20220525,000000,16.94,17.91,16.9247,17.91,116532,0
+COF_L.US,D,20220526,000000,18.01,18.31,17.84,18.18,126018,0
+COF_L.US,D,20220527,000000,18.37,18.79,18.27,18.7193,120544,0
+COF_L.US,D,20220531,000000,18.58,18.67,18.19,18.65,173543,0
+COF_L.US,D,20220601,000000,18.86,18.9,18.5,18.61,95176,0
+COF_L.US,D,20220602,000000,18.55,18.67,18.39,18.67,73893,0
+COF_L.US,D,20220603,000000,18.45,18.73,18.2221,18.72,46208,0
+COF_L.US,D,20220606,000000,18.79,18.8,18.31,18.49,101465,0
+COF_L.US,D,20220607,000000,18.32,18.75,18.32,18.7,46614,0
+COF_L.US,D,20220608,000000,18.71,18.81,18.53,18.66,46457,0
+COF_L.US,D,20220609,000000,18.66,18.67,18.27,18.42,82914,0
+COF_L.US,D,20220610,000000,18.18,18.18,17.645,17.88,36708,0
+COF_L.US,D,20220613,000000,17.16,17.265,16.6,16.92,124318,0
+COF_L.US,D,20220614,000000,16.92,17.09,16.72,16.82,129421,0
+COF_L.US,D,20220615,000000,17,17.65,17,17.44,70353,0
+COF_L.US,D,20220616,000000,17.18,17.27,16.89,17.15,67585,0
+COF_L.US,D,20220617,000000,17.21,17.26,16.95,17.12,78168,0
+COF_L.US,D,20220621,000000,17.23,17.37,17.06,17.14,91917,0
+COF_L.US,D,20220622,000000,17.08,17.33,17.08,17.2237,70129,0
+COF_L.US,D,20220623,000000,17.3,17.45,17.18,17.365,47684,0
+COF_L.US,D,20220624,000000,17.36,17.63,17.34,17.57,52630,0
+COF_L.US,D,20220627,000000,17.54,17.65,17.4605,17.55,96687,0
+COF_L.US,D,20220628,000000,17.6,17.67,17.46,17.55,65439,0
+COF_L.US,D,20220629,000000,17.57,17.58,17.39,17.58,62505,0
+COF_L.US,D,20220630,000000,17.56,17.82,17.39,17.73,70231,0
+COF_L.US,D,20220701,000000,17.92,18.08,17.82,18.01,24867,0
+COF_L.US,D,20220705,000000,17.93,18.21,17.75,17.96,54522,0
+COF_L.US,D,20220706,000000,18.08,18.11,17.78,17.85,59154,0
+COF_L.US,D,20220707,000000,17.99,18.04,17.84,17.84,44349,0
+COF_L.US,D,20220708,000000,17.8,17.95,17.8,17.88,25789,0
+COF_L.US,D,20220711,000000,17.88,17.96,17.78,17.8245,37073,0
+COF_L.US,D,20220712,000000,17.91,17.99,17.725,17.76,63162,0
+COF_L.US,D,20220713,000000,17.5,17.92,17.4083,17.87,51033,0
+COF_L.US,D,20220714,000000,17.83,17.94,17.61,17.94,29702,0
+COF_L.US,D,20220715,000000,18.04,18.31,18,18.24,48123,0
+COF_L.US,D,20220718,000000,18.22,18.44,18.15,18.16,26125,0
+COF_L.US,D,20220719,000000,18.32,18.47,18.18,18.35,31031,0
+COF_L.US,D,20220720,000000,18.4,18.46,18.37,18.39,34917,0
+COF_L.US,D,20220721,000000,18.44,18.48,18.36,18.38,129492,0
+COF_L.US,D,20220722,000000,18.46,18.69,18.4274,18.52,75178,0
+COF_L.US,D,20220725,000000,18.5,18.5987,18.4,18.535,60692,0
+COF_L.US,D,20220726,000000,18.58,18.65,18.4761,18.63,64539,0
+COF_L.US,D,20220727,000000,18.69,18.835,18.59,18.8,66620,0
+COF_L.US,D,20220728,000000,18.85,18.95,18.62,18.86,68087,0
+COF_L.US,D,20220729,000000,18.87,19.1599,18.8407,19.06,77859,0
+COF_L.US,D,20220801,000000,19.11,19.52,19.11,19.51,95137,0
+COF_L.US,D,20220802,000000,19.38,20.12,19.3,19.77,101902,0
+COF_L.US,D,20220803,000000,19.95,20.04,19.86,19.9,78543,0
+COF_L.US,D,20220804,000000,19.9,20.06,19.78,20.06,65337,0
+COF_L.US,D,20220805,000000,19.9,19.99,19.7,19.85,60172,0
+COF_L.US,D,20220808,000000,19.91,19.96,19.75,19.94,48588,0
+COF_L.US,D,20220809,000000,19.86,19.86,19.615,19.81,75114,0
+COF_L.US,D,20220810,000000,20.09,20.1906,19.94,20.1,54311,0
+COF_L.US,D,20220811,000000,20.18,20.235,19.88,20.06,38835,0
+COF_L.US,D,20220812,000000,20.1,20.25,19.8716,20.25,35763,0
+COF_L.US,D,20220815,000000,20.23,20.29,20.1101,20.29,56272,0
+COF_L.US,D,20220816,000000,19.98,20.0599,19.71,19.88,51847,0
+COF_L.US,D,20220817,000000,19.7,19.7,19.23,19.38,65624,0
+COF_L.US,D,20220818,000000,19.26,19.35,19.04,19.24,63558,0
+COF_L.US,D,20220819,000000,18.96,19.0246,18.8,18.95,51480,0
+COF_L.US,D,20220822,000000,18.62,18.68,18.48,18.5,57500,0
+COF_L.US,D,20220823,000000,18.45,18.66,17.47,18.17,122101,0
+COF_L.US,D,20220824,000000,17.99,18.41,17.71,18.18,41783,0
+COF_L.US,D,20220825,000000,18.37,18.56,18.1441,18.43,50617,0
+COF_L.US,D,20220826,000000,18.5,18.5809,18.14,18.42,84841,0
+COF_L.US,D,20220829,000000,18.3,18.3,18.13,18.16,67509,0
+COF_L.US,D,20220830,000000,18.28,18.28,17.84,18.06,66982,0
+COF_L.US,D,20220831,000000,18.04,18.1499,17.6,17.69,84370,0
+COF_L.US,D,20220901,000000,17.65,17.67,17.43,17.59,86993,0
+COF_L.US,D,20220902,000000,17.66,17.75,17.51,17.6,29142,0
+COF_L.US,D,20220906,000000,17.69,17.69,17.09,17.29,38112,0
+COF_L.US,D,20220907,000000,17.15,17.62,17.15,17.42,50399,0
+COF_L.US,D,20220908,000000,17.31,17.66,17.27,17.41,62780,0
+COF_L.US,D,20220909,000000,17.5,17.67,17.45,17.62,33656,0
+COF_L.US,D,20220912,000000,17.71,17.89,17.71,17.76,61542,0
+COF_L.US,D,20220913,000000,17.44,17.59,17.3734,17.55,57628,0
+COF_L.US,D,20220914,000000,17.5,17.62,17.3,17.53,74221,0
+COF_L.US,D,20220915,000000,17.45,17.5574,17.33,17.43,32898,0
+COF_L.US,D,20220916,000000,17.25,17.43,17.15,17.32,54430,0
+COF_L.US,D,20220919,000000,17.4,17.4,17.16,17.29,40960,0
+COF_L.US,D,20220920,000000,17.11,17.18,17.05,17.1499,40803,0
+COF_L.US,D,20220921,000000,17.14,17.305,17.06,17.15,166322,0
+COF_L.US,D,20220922,000000,17.09,17.09,16.73,16.98,164271,0
+COF_L.US,D,20220923,000000,16.85,16.9459,16.7201,16.75,157570,0
+COF_L.US,D,20220926,000000,16.75,16.88,16.61,16.63,34220,0
+COF_L.US,D,20220927,000000,16.7,16.7894,16.56,16.72,66999,0
+COF_L.US,D,20220928,000000,16.81,17.17,16.718,17.14,49697,0
+COF_L.US,D,20220929,000000,17.01,17.16,16.6,17.15,61560,0
+COF_L.US,D,20220930,000000,17.2,17.3,17.1,17.27,164504,0
+COF_L.US,D,20221003,000000,17.47,17.54,17.32,17.37,38646,0
+COF_L.US,D,20221004,000000,17.5,17.7562,17.4248,17.58,41574,0
+COF_L.US,D,20221005,000000,17.45,17.57,17.25,17.57,56472,0
+COF_L.US,D,20221006,000000,17.45,17.45,17.09,17.34,58522,0
+COF_L.US,D,20221007,000000,17.13,17.2259,16.95,17.11,48400,0
+COF_L.US,D,20221010,000000,17.18,17.23,16.82,16.98,38320,0
+COF_L.US,D,20221011,000000,17.04,17.045,16.7001,16.98,42230,0
+COF_L.US,D,20221012,000000,16.87,16.97,16.6902,16.81,51463,0
+COF_L.US,D,20221013,000000,16.5,16.87,16.5,16.75,36979,0
+COF_L.US,D,20221014,000000,16.86,16.86,16.498,16.67,52100,0
+COF_L.US,D,20221017,000000,16.83,16.91,16.5905,16.67,29478,0
+COF_L.US,D,20221018,000000,16.8,16.826,16.42,16.56,67315,0
+COF_L.US,D,20221019,000000,16.45,16.5,16.25,16.42,47820,0
+COF_L.US,D,20221020,000000,16.26,16.3899,15.9,16.03,41857,0
+COF_L.US,D,20221021,000000,15.9,16.12,15.8051,16,152379,0
+COF_L.US,D,20221024,000000,16,16.1,15.88,15.88,75405,0
+COF_L.US,D,20221025,000000,15.76,16.18,15.76,16.18,77186,0
+COF_L.US,D,20221026,000000,16.17,16.49,16.06,16.28,77719,0
+COF_L.US,D,20221027,000000,16.33,16.42,16.22,16.32,39226,0
+COF_L.US,D,20221028,000000,16.22,16.4,16.22,16.27,68098,0
+COF_L.US,D,20221031,000000,16.34,16.35,15.82,15.9,146333,0
+COF_L.US,D,20221101,000000,16.1,16.1,15.77,15.9,63310,0
+COF_L.US,D,20221102,000000,15.93,16.11,15.75,16.06,70338,0
+COF_L.US,D,20221103,000000,15.89,15.95,15.7601,15.94,74808,0
+COF_L.US,D,20221104,000000,16.07,16.07,15.75,15.88,50826,0
+COF_L.US,D,20221107,000000,15.93,15.99,15.75,15.85,51705,0
+COF_L.US,D,20221108,000000,15.88,16.1,15.88,16,32632,0
+COF_L.US,D,20221109,000000,16.15,16.17,15.851,15.93,55317,0
+COF_L.US,D,20221110,000000,16.45,17.2499,16.43,17.13,123397,0
+COF_L.US,D,20221111,000000,17.03,17.6,17.03,17.53,72639,0
+COF_L.US,D,20221114,000000,17.48,17.48,17.22,17.34,71637,0
+COF_L.US,D,20221115,000000,17.43,17.48,17.1929,17.43,89778,0
+COF_L.US,D,20221116,000000,17.39,17.52,17.3,17.43,42674,0
+COF_L.US,D,20221117,000000,17.27,17.41,17.2,17.32,46747,0
+COF_L.US,D,20221118,000000,17.4,17.45,17.21,17.35,55929,0
+COF_L.US,D,20221121,000000,17.41,17.49,17.3402,17.47,74385,0
+COF_L.US,D,20221122,000000,17.48,17.54,17.34,17.51,132945,0
+COF_L.US,D,20221123,000000,17.58,17.7,17.47,17.7,39541,0
+COF_L.US,D,20221125,000000,17.58,17.7899,17.58,17.75,32446,0
+COF_L.US,D,20221128,000000,17.75,17.75,17.56,17.56,75221,0
+COF_L.US,D,20221129,000000,17.5,17.58,17.183,17.2,96137,0
+COF_L.US,D,20221130,000000,17.3,17.48,17,17.39,303625,0
+COF_L.US,D,20221201,000000,17.64,17.8,17.47,17.7521,104222,0
+COF_L.US,D,20221202,000000,17.62,17.9,17.52,17.79,79175,0
+COF_L.US,D,20221205,000000,17.78,17.8195,17.46,17.48,74196,0
+COF_L.US,D,20221206,000000,17.56,17.69,17.2,17.2,64099,0
+COF_L.US,D,20221207,000000,17.32,17.48,17.1,17.19,69548,0
+COF_L.US,D,20221208,000000,17.26,17.39,17,17.06,56105,0
+COF_L.US,D,20221209,000000,17.03,17.154,16.86,16.94,55361,0
+COF_L.US,D,20221212,000000,17.01,17.01,16.71,16.86,78730,0
+COF_L.US,D,20221213,000000,17.25,17.47,17.0701,17.1598,62621,0
+COF_L.US,D,20221214,000000,17.18,17.25,17.05,17.15,81665,0
+COF_L.US,D,20221215,000000,17,17.05,16.816,16.83,118314,0
+COF_L.US,D,20221216,000000,16.7,17.1,16.62,17.03,101799,0
+COF_L.US,D,20221219,000000,16.88,16.96,16.76,16.92,92295,0
+COF_L.US,D,20221220,000000,16.82,16.8983,16.6,16.73,121954,0
+COF_L.US,D,20221221,000000,16.82,16.92,16.68,16.76,101010,0
+COF_L.US,D,20221222,000000,16.7,16.7,16.4189,16.56,157197,0
+COF_L.US,D,20221223,000000,16.42,16.65,16.36,16.6,90981,0
+COF_L.US,D,20221227,000000,16.45,16.58,16.235,16.38,164213,0
+COF_L.US,D,20221228,000000,16.44,16.485,16.02,16.02,265843,0
+COF_L.US,D,20221229,000000,16.03,16.3,15.81,15.9,327468,0
+COF_L.US,D,20221230,000000,15.77,15.96,15.7,15.92,222511,0
+COF_L.US,D,20230103,000000,16.1,16.375,15.99,16.18,62552,0
+COF_L.US,D,20230104,000000,16.31,16.64,16.275,16.61,105992,0
+COF_L.US,D,20230105,000000,16.53,16.85,16.4444,16.82,93627,0
+COF_L.US,D,20230106,000000,16.88,17.3175,16.88,17.24,126487,0
+COF_L.US,D,20230109,000000,17.29,17.49,17.03,17.13,111069,0
+COF_L.US,D,20230110,000000,17.18,17.3599,17,17.3,73874,0
+COF_L.US,D,20230111,000000,17.39,17.46,17.26,17.45,41730,0
+COF_L.US,D,20230112,000000,17.54,17.74,17.32,17.66,44583,0
+COF_L.US,D,20230113,000000,17.63,17.88,17.56,17.75,35392,0
+COF_L.US,D,20230117,000000,17.8,18.16,17.6701,18.16,72845,0
+COF_L.US,D,20230118,000000,18.3,18.62,18.09,18.22,80643,0
+COF_L.US,D,20230119,000000,18.22,18.36,18.01,18.36,45037,0
+COF_L.US,D,20230120,000000,18.37,18.45,18.15,18.45,46141,0
+COF_L.US,D,20230123,000000,18.4,18.62,18.33,18.55,49932,0
+COF_L.US,D,20230124,000000,18.45,18.64,18.42,18.51,40157,0
+COF_L.US,D,20230125,000000,18.42,18.5599,18.32,18.51,38421,0
+COF_L.US,D,20230126,000000,18.61,18.75,18.51,18.75,51416,0
+COF_L.US,D,20230127,000000,18.75,18.89,18.69,18.83,51550,0
+COF_L.US,D,20230130,000000,18.74,18.99,18.72,18.98,36715,0
+COF_L.US,D,20230131,000000,19.07,19.13,18.9679,19.11,84035,0
+COF_L.US,D,20230201,000000,19.14,19.2,18.85,19.11,70607,0
+COF_L.US,D,20230202,000000,19.13,19.35,19.13,19.34,59213,0
+COF_L.US,D,20230203,000000,19.19,19.22,18.9881,19.11,44205,0
+COF_L.US,D,20230206,000000,18.98,18.98,18.75,18.84,50040,0
+COF_L.US,D,20230207,000000,18.8,18.9,18.6,18.82,40793,0
+COF_L.US,D,20230208,000000,18.82,18.96,18.68,18.95,65995,0
+COF_L.US,D,20230209,000000,19.1,19.11,18.86,18.89,29859,0
+COF_L.US,D,20230210,000000,18.88,18.8999,18.69,18.72,44645,0
+COF_L.US,D,20230213,000000,18.56,18.62,18.36,18.6,37125,0
+COF_L.US,D,20230214,000000,18.53,18.71,18.42,18.65,63741,0
+COF_L.US,D,20230215,000000,18.6,18.73,18.57,18.61,20758,0
+COF_L.US,D,20230216,000000,18.48,18.52,18.35,18.38,34747,0
+COF_L.US,D,20230217,000000,18.23,18.34,18.14,18.28,45714,0
+COF_L.US,D,20230221,000000,18.13,18.13,17.58,17.66,58329,0
+COF_L.US,D,20230222,000000,17.74,18.22,17.6,18.07,42298,0
+COF_L.US,D,20230223,000000,18.2,18.32,18.0701,18.31,50686,0
+COF_L.US,D,20230224,000000,18.13,18.2051,17.89,18.12,28077,0
+COF_L.US,D,20230227,000000,18.21,18.31,18.1,18.24,43139,0
+COF_L.US,D,20230228,000000,18.27,18.4096,18.0901,18.21,71308,0
+COF_L.US,D,20230301,000000,18.33,18.4299,18.04,18.13,45198,0
+COF_L.US,D,20230302,000000,17.96,18.0499,17.7619,17.94,50962,0
+COF_L.US,D,20230303,000000,18.02,18.16,17.9813,18.13,25155,0
+COF_L.US,D,20230306,000000,18.18,18.29,18,18.21,79515,0
+COF_L.US,D,20230307,000000,18.2699,18.2699,18.0303,18.1,40815,0
+COF_L.US,D,20230308,000000,18.1,18.2,18.05,18.1,21168,0
+COF_L.US,D,20230309,000000,18.14,18.14,17.56,17.75,63479,0
+COF_L.US,D,20230310,000000,17.67,17.755,17.23,17.63,59015,0
+COF_L.US,D,20230313,000000,17.01,17.01,16.03,16.41,101126,0
+COF_L.US,D,20230314,000000,16.76,17.47,16.76,16.835,64103,0
+COF_L.US,D,20230315,000000,16.06,16.72,15.94,16.35,136621,0
+COF_L.US,D,20230316,000000,15.93,17,15.9,16.87,194785,0
+COF_L.US,D,20230317,000000,16.67,16.67,16.05,16.4,52668,0
+COF_L.US,D,20230320,000000,16.23,16.86,16.15,16.25,77097,0
+COF_L.US,D,20230321,000000,16.44,16.78,16.25,16.54,63626,0
+COF_L.US,D,20230322,000000,16.39,17.0973,16.31,16.87,103129,0
+COF_L.US,D,20230323,000000,16.94,17.08,16.34,16.55,83027,0
+COF_L.US,D,20230324,000000,16.41,16.5,16.02,16.5,38991,0
+COF_L.US,D,20230327,000000,16.62,16.75,16.39,16.59,58309,0
+COF_L.US,D,20230328,000000,16.5,16.74,16.4,16.47,54764,0
+COF_L.US,D,20230329,000000,16.72,16.9,16.6101,16.73,80744,0
+COF_L.US,D,20230330,000000,16.81,16.915,16.7,16.86,56154,0
+COF_L.US,D,20230331,000000,16.95,17.16,16.815,17.07,181827,0
+COF_L.US,D,20230403,000000,17.25,17.35,16.9,17.22,82512,0
+COF_L.US,D,20230404,000000,17.2,17.28,17.1,17.19,53627,0
+COF_L.US,D,20230405,000000,17.09,17.2293,16.99,17.15,23593,0
+COF_L.US,D,20230406,000000,17.11,17.26,17.1,17.16,7308,0
+COF_L.US,D,20230410,000000,17.04,17.13,16.91,17.05,28433,0
+COF_L.US,D,20230411,000000,16.94,17.24,16.93,17.24,26861,0
+COF_L.US,D,20230412,000000,17.31,17.3899,17.03,17.08,46192,0
+COF_L.US,D,20230413,000000,17.04,17.24,17.04,17.24,23783,0
+COF_L.US,D,20230414,000000,17.25,17.36,17.1201,17.25,29229,0
+COF_L.US,D,20230417,000000,17.34,17.36,17.14,17.17,60958,0
+COF_L.US,D,20230418,000000,17.31,17.31,17.11,17.31,22776,0
+COF_L.US,D,20230419,000000,17.25,17.3771,17.15,17.37,24750,0
+COF_L.US,D,20230420,000000,17.33,17.47,17.3,17.37,63023,0
+COF_L.US,D,20230421,000000,17.45,17.6184,17.33,17.5,35604,0
+COF_L.US,D,20230424,000000,17.62,17.75,17.51,17.64,38424,0
+COF_L.US,D,20230425,000000,17.64,17.64,17.4814,17.5,29058,0
+COF_L.US,D,20230426,000000,17.55,17.665,17.19,17.28,59252,0
+COF_L.US,D,20230427,000000,17.38,17.55,17.38,17.49,43219,0
+COF_L.US,D,20230428,000000,17.52,17.64,17.43,17.51,105287,0
+COF_L.US,D,20230501,000000,17.58,17.6,17.05,17.1,74112,0
+COF_L.US,D,20230502,000000,16.91,16.95,16.27,16.75,140058,0
+COF_L.US,D,20230503,000000,16.65,16.84,16.25,16.35,74353,0
+COF_L.US,D,20230504,000000,16.1,16.1,14.51,15.05,194068,0
+COF_L.US,D,20230505,000000,15.46,15.895,15.38,15.51,92668,0
+COF_L.US,D,20230508,000000,15.85,15.85,15.42,15.42,44265,0
+COF_L.US,D,20230509,000000,15.44,15.44,15.05,15.35,93114,0
+COF_L.US,D,20230510,000000,15.56,15.62,15.34,15.57,204449,0
+COF_L.US,D,20230511,000000,15.45,15.6,15.34,15.51,134012,0
+COF_L.US,D,20230512,000000,15.6,15.6,15.4,15.5,100165,0
+COF_L.US,D,20230515,000000,15.5,15.51,15.3,15.34,218370,0
+COF_L.US,D,20230516,000000,15.5,15.5896,14.99,15,222746,0
+COF_L.US,D,20230517,000000,15.19,15.84,15.1473,15.62,637558,0
+COF_L.US,D,20230518,000000,15.77,15.96,15.57,15.8099,128882,0
+COF_L.US,D,20230519,000000,15.89,15.96,15.6,15.84,120803,0
+COF_L.US,D,20230522,000000,15.99,16.365,15.88,16.34,126302,0
+COF_L.US,D,20230523,000000,16.3,16.68,16.3,16.58,103418,0
+COF_L.US,D,20230524,000000,16.53,16.65,16.43,16.5,84306,0
+COF_L.US,D,20230525,000000,16.54,16.54,16.14,16.31,87517,0
+COF_L.US,D,20230526,000000,16.31,16.65,16.2601,16.65,41369,0
+COF_L.US,D,20230530,000000,16.71,16.98,16.68,16.82,93525,0
+COF_L.US,D,20230531,000000,16.94,17.08,16.8,16.94,143660,0
+COF_L.US,D,20230601,000000,17.1,17.25,16.91,17.18,94360,0
+COF_L.US,D,20230602,000000,17.3,17.78,17.26,17.38,154020,0
+COF_L.US,D,20230605,000000,17.58,17.58,17.195,17.23,81596,0
+COF_L.US,D,20230606,000000,17.33,17.419,17.11,17.32,63916,0
+COF_L.US,D,20230607,000000,17.46,17.47,17.13,17.18,51790,0
+COF_L.US,D,20230608,000000,17.27,17.3,16.76,16.89,87970,0
+COF_L.US,D,20230609,000000,16.92,16.92,16.67,16.68,83690,0
+COF_L.US,D,20230612,000000,16.82,16.88,16.42,16.76,103838,0
+COF_L.US,D,20230613,000000,16.81,16.97,16.68,16.83,121716,0
+COF_L.US,D,20230614,000000,16.85,16.93,16.46,16.56,76248,0
+COF_L.US,D,20230615,000000,16.63,16.8397,16.6,16.78,40923,0
+COF_L.US,D,20230616,000000,16.86,16.86,16.6,16.61,29974,0
+COF_L.US,D,20230620,000000,16.68,16.6836,16.51,16.51,55073,0
+COF_L.US,D,20230621,000000,16.53,16.64,16.43,16.56,67816,0
+COF_L.US,D,20230622,000000,16.56,16.7,16.32,16.4,69514,0
+COF_L.US,D,20230623,000000,16.4,16.53,16.36,16.37,41931,0
+COF_L.US,D,20230626,000000,16.55,16.64,16.5,16.5,27343,0
+COF_L.US,D,20230627,000000,16.6,16.68,16.34,16.36,58999,0
+COF_L.US,D,20230628,000000,16.48,16.53,16.33,16.39,87135,0
+COF_L.US,D,20230629,000000,16.36,16.36,16.17,16.26,65641,0
+COF_L.US,D,20230630,000000,16.36,16.5896,16.25,16.38,136410,0
+COF_L.US,D,20230703,000000,16.54,16.72,16.47,16.72,24051,0
+COF_L.US,D,20230705,000000,16.81,16.91,16.54,16.575,27918,0
+COF_L.US,D,20230706,000000,16.4,16.4,15.95,16.15,70222,0
+COF_L.US,D,20230707,000000,16.05,16.3,16,16.24,44449,0
+COF_L.US,D,20230710,000000,16.23,16.3427,16.16,16.34,35468,0
+COF_L.US,D,20230711,000000,16.43,16.47,16.29,16.47,31241,0
+COF_L.US,D,20230712,000000,16.68,16.75,16.5,16.69,43920,0
+COF_L.US,D,20230713,000000,16.71,16.85,16.6601,16.74,58670,0
+COF_L.US,D,20230714,000000,16.83,16.83,16.4,16.49,43697,0
+COF_L.US,D,20230717,000000,16.6,16.6,16.17,16.17,35990,0
+COF_L.US,D,20230718,000000,16.26,16.43,16.2,16.285,32230,0
+COF_L.US,D,20230719,000000,16.3,16.57,16.3,16.5,38203,0
+COF_L.US,D,20230720,000000,16.48,16.52,16.23,16.34,123507,0
+COF_L.US,D,20230721,000000,16.48,16.53,16.16,16.2,84039,0
+COF_L.US,D,20230724,000000,16.3,16.48,16.2601,16.48,71740,0
+COF_L.US,D,20230725,000000,16.35,16.4686,16.35,16.45,31495,0
+COF_L.US,D,20230726,000000,16.51,16.89,16.46,16.83,55208,0
+COF_L.US,D,20230727,000000,16.9,16.95,16.52,16.69,55840,0
+COF_L.US,D,20230728,000000,16.7,16.81,16.5762,16.66,35291,0
+COF_L.US,D,20230731,000000,16.79,16.95,16.73,16.95,77557,0
+COF_L.US,D,20230801,000000,16.89,16.95,16.715,16.94,66451,0
+COF_L.US,D,20230802,000000,16.78,16.8499,16.6646,16.8,26945,0
+COF_L.US,D,20230803,000000,16.68,16.7599,16.55,16.68,37105,0
+COF_L.US,D,20230804,000000,16.72,16.9599,16.7193,16.79,41433,0
+COF_L.US,D,20230807,000000,16.88,16.95,16.8,16.94,29036,0
+COF_L.US,D,20230808,000000,16.85,16.9499,16.48,16.76,68703,0
+COF_L.US,D,20230809,000000,16.83,16.83,16.73,16.74,21853,0
+COF_L.US,D,20230810,000000,16.84,16.86,16.64,16.7,25053,0
+COF_L.US,D,20230811,000000,16.65,16.77,16.65,16.68,20208,0
+COF_L.US,D,20230814,000000,16.67,16.75,16.67,16.75,16471,0
+COF_L.US,D,20230815,000000,16.68,16.68,16.54,16.54,44445,0
+COF_L.US,D,20230816,000000,16.33,16.33,16,16.0542,56353,0
+COF_L.US,D,20230817,000000,16.12,16.12,15.8,15.93,63346,0
+COF_L.US,D,20230818,000000,15.84,15.91,15.8,15.87,40577,0
+COF_L.US,D,20230821,000000,15.87,15.89,15.7,15.8,57923,0
+COF_L.US,D,20230822,000000,15.93,16.12,15.8001,16.07,66204,0
+COF_L.US,D,20230823,000000,16.14,16.38,16.14,16.38,34195,0
+COF_L.US,D,20230824,000000,16.26,16.4586,16.12,16.25,28736,0
+COF_L.US,D,20230825,000000,16.38,16.38,16.11,16.34,18685,0
+COF_L.US,D,20230828,000000,16.42,16.42,16.2065,16.3,14998,0
+COF_L.US,D,20230829,000000,16.36,16.4599,16.29,16.44,31092,0
+COF_L.US,D,20230830,000000,16.46,16.55,16.3426,16.49,28097,0
+COF_L.US,D,20230831,000000,16.49,16.6886,16.4,16.62,97309,0
+COF_L.US,D,20230901,000000,16.69,16.81,16.51,16.73,39775,0
+COF_L.US,D,20230905,000000,16.68,16.71,16.51,16.61,31124,0
+COF_L.US,D,20230906,000000,16.68,16.6999,16.46,16.59,41630,0
+COF_L.US,D,20230907,000000,16.62,16.6657,16.34,16.37,87447,0
+COF_L.US,D,20230908,000000,16.45,16.5,16.29,16.29,24748,0
+COF_L.US,D,20230911,000000,16.45,16.4679,16.3,16.36,22554,0
+COF_L.US,D,20230912,000000,16.39,16.39,16.11,16.29,41575,0
+COF_L.US,D,20230913,000000,16.22,16.42,16.18,16.39,34280,0
+COF_L.US,D,20230914,000000,16.44,16.51,16.35,16.4,55085,0
+COF_L.US,D,20230915,000000,16.43,16.49,16.26,16.49,37830,0
+COF_L.US,D,20230918,000000,16.4,16.6,16.3109,16.52,35289,0
+COF_L.US,D,20230919,000000,16.5,16.55,16.3501,16.48,22013,0
+COF_L.US,D,20230920,000000,16.52,16.5764,16.32,16.51,35404,0
+COF_L.US,D,20230921,000000,16.3,16.3,16.0301,16.2,31261,0
+COF_L.US,D,20230922,000000,16.34,16.34,16.14,16.24,23616,0
+COF_L.US,D,20230925,000000,16.08,16.26,16.0582,16.13,37341,0
+COF_L.US,D,20230926,000000,16.13,16.15,15.83,15.9,56937,0
+COF_L.US,D,20230927,000000,15.95,16.05,15.74,15.93,61502,0
+COF_L.US,D,20230928,000000,15.89,16.115,15.58,16.08,59796,0
+COF_L.US,D,20230929,000000,16.18,16.3476,16.01,16.01,181293,0
+COF_L.US,D,20231002,000000,16.1,16.11,15.66,15.71,69164,0
+COF_L.US,D,20231003,000000,15.67,15.67,15.1705,15.23,98701,0
+COF_L.US,D,20231004,000000,15.3,15.48,15.21,15.31,26516,0
+COF_L.US,D,20231005,000000,15.35,15.45,15.18,15.21,64790,0
+COF_L.US,D,20231006,000000,15.03,15.25,14.94,15.07,50382,0
+COF_L.US,D,20231009,000000,15.17,15.38,15.0201,15.37,34533,0
+COF_L.US,D,20231010,000000,15.25,15.47,15.13,15.36,35674,0
+COF_L.US,D,20231011,000000,15.58,15.58,15.17,15.28,76921,0
+COF_L.US,D,20231012,000000,15.28,15.28,14.82,14.86,78763,0
+COF_L.US,D,20231013,000000,15.01,15.04,14.6001,14.75,94348,0
+COF_L.US,D,20231016,000000,14.83,14.97,14.61,14.8,69855,0
+COF_L.US,D,20231017,000000,14.63,14.7999,14.4,14.51,93363,0
+COF_L.US,D,20231018,000000,14.5,14.5499,14.08,14.18,121480,0
+COF_L.US,D,20231019,000000,14.24,14.39,13.81,13.835,130360,0
+COF_L.US,D,20231020,000000,13.95,14.02,13.57,13.95,143570,0
+COF_L.US,D,20231023,000000,13.89,14.18,13.855,14.02,42024,0
+COF_L.US,D,20231024,000000,14.13,14.47,14.05,14.43,60146,0
+COF_L.US,D,20231025,000000,14.4,14.4,14.17,14.21,39544,0
+COF_L.US,D,20231026,000000,14.2,14.43,14.1,14.11,143731,0
+COF_L.US,D,20231027,000000,14.33,14.45,14.2,14.22,106177,0
+COF_L.US,D,20231030,000000,14.23,14.38,14.15,14.25,92159,0
+COF_L.US,D,20231031,000000,14.32,14.45,14.15,14.45,74746,0
+COF_L.US,D,20231101,000000,14.53,14.8,14.41,14.8,53580,0
+COF_L.US,D,20231102,000000,15.05,15.6,15.05,15.6,113699,0
+COF_L.US,D,20231103,000000,15.8,15.95,15.5,15.65,89561,0
+COF_L.US,D,20231106,000000,15.58,15.7191,15.5,15.6,53635,0
+COF_L.US,D,20231107,000000,15.7,15.7,15.4828,15.62,44050,0
+COF_L.US,D,20231108,000000,15.72,15.79,15.582,15.6,80205,0
+COF_L.US,D,20231109,000000,15.64,15.64,15.18,15.19,48741,0
+COF_L.US,D,20231110,000000,15.42,15.5099,15.355,15.4,28319,0
+COF_L.US,D,20231113,000000,15.4,15.7,15.23,15.65,59092,0
+COF_L.US,D,20231114,000000,15.88,16.3145,15.8,15.9,71733,0
+COF_L.US,D,20231115,000000,15.7,15.9113,15.5701,15.72,60589,0
+COF_L.US,D,20231116,000000,15.85,15.91,15.8,15.84,29699,0
+COF_L.US,D,20231117,000000,15.88,16.02,15.79,15.95,65757,0
+COF_L.US,D,20231120,000000,15.96,16.01,15.81,15.87,35254,0
+COF_L.US,D,20231121,000000,15.89,16.02,15.7698,15.7698,33189,0
+COF_L.US,D,20231122,000000,15.83,15.9,15.36,15.59,79678,0
+COF_L.US,D,20231124,000000,15.68,15.7,15.425,15.52,57071,0
+COF_L.US,D,20231127,000000,15.48,15.7691,15.42,15.65,47787,0
+COF_L.US,D,20231128,000000,15.6,15.92,15.6,15.83,107341,0
+COF_L.US,D,20231129,000000,15.88,16.14,15.88,15.98,70645,0
+COF_L.US,D,20231130,000000,15.91,16.27,15.91,16.01,124606,0
+COF_L.US,D,20231201,000000,16.18,16.35,16.12,16.32,80601,0
+COF_L.US,D,20231204,000000,16.25,16.36,16.18,16.24,198384,0
+COF_L.US,D,20231205,000000,16.34,16.5362,16.16,16.33,141319,0
+COF_L.US,D,20231206,000000,16.44,16.51,16.3308,16.34,28961,0
+COF_L.US,D,20231207,000000,16.35,16.69,16.35,16.4998,52563,0
+COF_L.US,D,20231208,000000,16.4,16.56,16.3305,16.3935,128734,0
+COF_L.US,D,20231211,000000,16.43,16.4394,16.08,16.26,49587,0
+COF_L.US,D,20231212,000000,16.26,16.42,16.13,16.16,102709,0
+COF_L.US,D,20231213,000000,16.23,16.66,16.0726,16.63,66068,0
+COF_L.US,D,20231214,000000,16.97,17.925,16.96,17.44,118983,0
+COF_L.US,D,20231215,000000,17.36,17.65,17.06,17.15,98259,0
+COF_L.US,D,20231218,000000,17.07,17.24,16.73,16.73,69545,0
+COF_L.US,D,20231219,000000,16.87,17.14,16.71,16.86,127203,0
+COF_L.US,D,20231220,000000,16.89,16.9894,16.7,16.81,89975,0
+COF_L.US,D,20231221,000000,16.88,17.06,16.6035,16.68,54531,0
+COF_L.US,D,20231222,000000,16.75,16.99,16.4,16.56,66089,0
+COF_L.US,D,20231226,000000,16.63,16.69,16.48,16.6,37554,0
+COF_L.US,D,20231227,000000,16.62,16.6816,16.446,16.61,68336,0
+COF_L.US,D,20231228,000000,16.72,16.72,16.38,16.4706,87146,0
+COF_L.US,D,20231229,000000,16.41,16.5,15.95,16.14,110622,0
+COF_L.US,D,20240102,000000,16.14,16.33,16.09,16.23,37821,0
+COF_L.US,D,20240103,000000,16.16,16.41,15.98,16.26,50081,0
+COF_L.US,D,20240104,000000,16.26,16.3699,16.1164,16.3,24321,0
+COF_L.US,D,20240105,000000,16.34,16.46,16.08,16.17,94225,0
+COF_L.US,D,20240108,000000,16.23,16.35,16.14,16.35,57461,0
+COF_L.US,D,20240109,000000,16.33,16.75,16.288,16.72,119755,0
+COF_L.US,D,20240110,000000,16.76,16.99,16.75,16.98,43512,0
+COF_L.US,D,20240111,000000,16.93,17.16,16.66,17.1,43294,0
+COF_L.US,D,20240112,000000,17.17,17.22,17.03,17.13,28184,0
+COF_L.US,D,20240116,000000,17.1,17.23,17.02,17.05,22749,0
+COF_L.US,D,20240117,000000,16.98,17.08,16.9101,16.95,40020,0
+COF_L.US,D,20240118,000000,17.07,17.11,16.8214,16.85,59238,0
+COF_L.US,D,20240119,000000,16.97,17.0499,16.75,16.97,51001,0
+COF_L.US,D,20240122,000000,17.1,17.3,16.986,17.3,37232,0
+COF_L.US,D,20240123,000000,17.37,17.4,17.2201,17.36,38448,0
+COF_L.US,D,20240124,000000,17.46,17.53,17.41,17.49,29352,0
+COF_L.US,D,20240125,000000,17.56,17.98,17.5,17.98,26216,0
+COF_L.US,D,20240126,000000,18,18.09,17.91,18,36980,0
+COF_L.US,D,20240129,000000,18.01,18.13,17.9503,18.12,27895,0
+COF_L.US,D,20240130,000000,18.12,18.3299,18.1,18.24,38139,0
+COF_L.US,D,20240131,000000,18.17,18.21,17.81,17.89,78394,0
+COF_L.US,D,20240201,000000,18.02,18.32,17.67,18.3,31202,0
+COF_L.US,D,20240202,000000,17.98,18.19,17.98,18.14,48593,0
+COF_L.US,D,20240205,000000,18.03,18.1049,17.8,17.81,46815,0
+COF_L.US,D,20240206,000000,17.81,17.95,17.71,17.89,51639,0
+COF_L.US,D,20240207,000000,17.95,18.22,17.8,18.1149,57581,0
+COF_L.US,D,20240208,000000,18.06,18.15,18,18.1,32572,0
+COF_L.US,D,20240209,000000,18.11,18.35,18.11,18.2104,49481,0
+COF_L.US,D,20240212,000000,18.25,18.36,18.2401,18.36,58997,0
+COF_L.US,D,20240213,000000,18.17,18.3,17.85,18.01,73904,0
+COF_L.US,D,20240214,000000,17.81,17.92,17.62,17.62,33374,0
+COF_L.US,D,20240215,000000,17.73,17.77,17.48,17.54,97579,0
+COF_L.US,D,20240216,000000,17.47,17.62,17.4624,17.58,36690,0
+COF_L.US,D,20240220,000000,17.69,18.05,17.68,18,44201,0
+COF_L.US,D,20240221,000000,18.07,18.1899,17.7,17.83,44990,0
+COF_L.US,D,20240222,000000,17.96,18.01,17.7801,17.86,37188,0
+COF_L.US,D,20240223,000000,17.97,18.14,17.87,18.07,44958,0
+COF_L.US,D,20240226,000000,18,18.14,17.91,18.05,25765,0
+COF_L.US,D,20240227,000000,18,18.07,17.72,17.76,23214,0
+COF_L.US,D,20240228,000000,17.87,18.04,17.77,17.78,40959,0
+COF_L.US,D,20240229,000000,17.82,18.25,17.75,18.13,100395,0
+COF_L.US,D,20240301,000000,18.26,18.32,17.92,18.07,67083,0
+COF_L.US,D,20240304,000000,18.04,18.18,18.01,18.05,38690,0
+COF_L.US,D,20240305,000000,18.08,18.13,17.91,18.13,58992,0
+COF_L.US,D,20240306,000000,18.21,18.3,18.07,18.16,34821,0
+COF_L.US,D,20240307,000000,18.28,18.33,18.15,18.21,36126,0
+COF_L.US,D,20240308,000000,18.28,18.28,18.08,18.16,42077,0
+COF_L.US,D,20240311,000000,18.22,18.22,18.05,18.21,27471,0
+COF_L.US,D,20240312,000000,18.19,18.21,17.99,18.1751,52807,0
+COF_L.US,D,20240313,000000,18.17,18.36,18.11,18.18,48179,0
+COF_L.US,D,20240314,000000,18.16,18.16,17.85,17.89,23156,0
+COF_L.US,D,20240315,000000,17.9,17.91,17.76,17.79,19234,0
+COF_L.US,D,20240318,000000,17.8,17.89,17.74,17.85,26866,0
+COF_L.US,D,20240319,000000,17.81,18.13,17.81,18.07,44242,0
+COF_L.US,D,20240320,000000,18.15,18.21,18.04,18.18,34277,0
+COF_L.US,D,20240321,000000,18.27,18.46,18.2501,18.35,48031,0
+COF_L.US,D,20240322,000000,18.48,18.508,18.36,18.45,31925,0
+COF_L.US,D,20240325,000000,18.44,18.46,18.25,18.27,28611,0
+COF_L.US,D,20240326,000000,18.29,18.4,18.2,18.39,46655,0
+COF_L.US,D,20240327,000000,18.47,18.47,18.225,18.4,41931,0
+COF_L.US,D,20240328,000000,18.46,18.53,18.06,18.28,70128,0
+COF_L.US,D,20240401,000000,18.27,18.31,18.05,18.24,54148,0
+COF_L.US,D,20240402,000000,18.09,18.11,17.8501,17.9,29519,0
+COF_L.US,D,20240403,000000,17.85,17.94,17.75,17.77,52352,0
+COF_L.US,D,20240404,000000,17.85,17.945,17.75,17.77,42255,0
+COF_L.US,D,20240405,000000,17.74,17.95,17.7097,17.8719,37135,0
+COF_L.US,D,20240408,000000,17.84,18.02,17.84,18.02,32898,0
+COF_L.US,D,20240409,000000,18.05,18.1099,17.94,18.005,29228,0
+COF_L.US,D,20240410,000000,17.7,17.85,17.14,17.33,53998,0
+COF_L.US,D,20240411,000000,17.5,17.5,17,17.126,47514,0
+COF_L.US,D,20240412,000000,17.14,17.28,17.12,17.19,27824,0
+COF_L.US,D,20240415,000000,17.25,17.25,16.64,16.78,72903,0
+COF_L.US,D,20240416,000000,16.74,16.99,16.62,16.76,48460,0
+COF_L.US,D,20240417,000000,16.95,17.12,16.76,16.96,71841,0
+COF_L.US,D,20240418,000000,16.93,16.96,16.8,16.85,31129,0
+COF_L.US,D,20240419,000000,16.95,17,16.79,16.96,32108,0
+COF_L.US,D,20240422,000000,17.03,17.03,16.82,17.01,125680,0
+COF_L.US,D,20240423,000000,17.06,17.36,16.975,17.28,71119,0
+COF_L.US,D,20240424,000000,17.26,17.39,17.0904,17.34,21412,0
+COF_L.US,D,20240425,000000,17.13,17.16,16.91,17.04,38811,0
+COF_L.US,D,20240426,000000,17.26,17.3698,17.09,17.09,24575,0
+COF_L.US,D,20240429,000000,17.17,17.29,17.11,17.29,12540,0
+COF_L.US,D,20240430,000000,17.2,17.2,16.82,16.91,22585,0
+COF_L.US,D,20240501,000000,17,17.25,16.87,17.18,50577,0
+COF_L.US,D,20240502,000000,17.06,17.29,17.06,17.25,33155,0
+COF_L.US,D,20240503,000000,17.45,17.45,17.29,17.45,25535,0
+COF_L.US,D,20240506,000000,17.49,17.61,17.3901,17.4971,26878,0
+COF_L.US,D,20240507,000000,17.64,17.64,17.4,17.46,38853,0
+COF_L.US,D,20240508,000000,17.43,17.5099,17.14,17.17,36122,0
+COF_L.US,D,20240509,000000,17.21,17.3,17.13,17.17,28720,0
+COF_L.US,D,20240510,000000,17.26,17.31,17.125,17.31,16240,0
+COF_L.US,D,20240513,000000,17.34,17.48,17.265,17.45,22829,0
+COF_L.US,D,20240514,000000,17.42,17.435,17.27,17.32,30541,0
+COF_L.US,D,20240515,000000,17.5,17.66,17.5,17.66,40208,0
+COF_L.US,D,20240516,000000,17.31,17.44,17.15,17.26,44088,0
+COF_L.US,D,20240517,000000,17.26,17.26,17,17.07,72995,0
+COF_L.US,D,20240520,000000,17.15,17.24,17.0573,17.1102,21110,0
+COF_L.US,D,20240521,000000,17.2,17.2899,17.01,17.07,43360,0
+COF_L.US,D,20240522,000000,17.1,17.1499,16.87,16.87,71800,0
+COF_L.US,D,20240523,000000,16.98,16.98,16.63,16.75,89843,0
+COF_L.US,D,20240524,000000,16.77,17,16.6992,16.87,41348,0
+COF_L.US,D,20240528,000000,16.97,17,16.74,16.76,24468,0
+COF_L.US,D,20240529,000000,16.63,16.63,16.4,16.52,65625,0
+COF_L.US,D,20240530,000000,16.53,16.82,16.53,16.8,16729,0
+COF_L.US,D,20240531,000000,16.91,17.47,16.8601,17.44,160502,0
+COF_L.US,D,20240603,000000,17.61,17.64,17.5,17.59,61538,0
+COF_L.US,D,20240604,000000,17.59,17.68,17.53,17.5301,45882,0
+COF_L.US,D,20240605,000000,17.54,17.55,17.33,17.49,34876,0
+COF_L.US,D,20240606,000000,17.48,17.52,17.3486,17.52,22111,0
+COF_L.US,D,20240607,000000,17.39,17.51,17.38,17.51,10139,0
+COF_L.US,D,20240610,000000,17.48,17.5,17.3401,17.36,16055,0
+COF_L.US,D,20240611,000000,17.42,17.42,17.2,17.282,33131,0
+COF_L.US,D,20240612,000000,17.49,17.65,17.37,17.37,32751,0
+COF_L.US,D,20240613,000000,17.47,17.47,17.2701,17.4,27582,0
+COF_L.US,D,20240614,000000,17.44,17.45,17.3176,17.41,14041,0
+COF_L.US,D,20240617,000000,17.23,17.404,17.23,17.38,44983,0
+COF_L.US,D,20240618,000000,17.4,17.85,17.4,17.8299,78428,0
+COF_L.US,D,20240620,000000,17.73,17.7999,17.64,17.71,31056,0
+COF_L.US,D,20240621,000000,17.8,17.81,17.6814,17.7,18378,0
+COF_L.US,D,20240624,000000,17.76,17.8139,17.66,17.67,20424,0
+COF_L.US,D,20240625,000000,17.75,17.77,17.66,17.76,29450,0
+COF_L.US,D,20240626,000000,17.7,17.82,17.6138,17.81,15022,0
+COF_L.US,D,20240627,000000,17.82,17.93,17.82,17.87,17690,0
+COF_L.US,D,20240628,000000,17.87,17.87,17.52,17.62,36676,0
+COF_L.US,D,20240701,000000,17.74,17.74,17.4,17.42,29119,0
+COF_L.US,D,20240702,000000,17.56,17.59,17.4101,17.48,16798,0
+COF_L.US,D,20240703,000000,17.45,17.7676,17.45,17.73,20708,0
+COF_L.US,D,20240705,000000,17.84,17.86,17.73,17.86,15016,0
+COF_L.US,D,20240708,000000,17.87,17.8999,17.7501,17.82,29542,0
+COF_L.US,D,20240709,000000,17.83,17.83,17.64,17.64,19601,0
+COF_L.US,D,20240710,000000,17.64,17.7299,17.53,17.72,21419,0
+COF_L.US,D,20240711,000000,17.81,18.12,17.81,18.11,32132,0
+COF_L.US,D,20240712,000000,18.12,18.27,18.08,18.17,38156,0
+COF_L.US,D,20240715,000000,18.23,18.31,18.155,18.29,33908,0
+COF_L.US,D,20240716,000000,18.38,18.38,18.13,18.23,70060,0
+COF_L.US,D,20240717,000000,18.21,18.34,18.1748,18.3,26167,0
+COF_L.US,D,20240718,000000,18.3,18.39,18.225,18.39,60725,0
+COF_L.US,D,20240719,000000,18.35,18.44,18.2609,18.44,20915,0
+COF_L.US,D,20240722,000000,18.45,18.4718,18.34,18.36,15296,0
+COF_L.US,D,20240723,000000,18.43,18.43,18.1214,18.24,50288,0
+COF_L.US,D,20240724,000000,18.24,18.24,17.92,17.95,25451,0
+COF_L.US,D,20240725,000000,18.07,18.16,17.9679,18,31202,0
+COF_L.US,D,20240726,000000,18.18,18.2,18,18.01,26340,0
+COF_L.US,D,20240729,000000,18.08,18.1,17.95,18.06,20632,0
+COF_L.US,D,20240730,000000,18.05,18.12,17.9702,18.12,24579,0
+COF_L.US,D,20240731,000000,18.09,18.16,17.55,17.68,176388,0
+COF_L.US,D,20240801,000000,17.8,18.13,17.69,18.13,61185,0
+COF_L.US,D,20240802,000000,17.97,18.33,17.9,18.33,37916,0
+COF_L.US,D,20240805,000000,17.92,18.06,17.705,18.02,44484,0
+COF_L.US,D,20240806,000000,17.97,18.42,17.88,18.39,43481,0
+COF_L.US,D,20240807,000000,18.35,18.4425,18.29,18.44,30180,0
+COF_L.US,D,20240808,000000,18.38,18.48,18.2746,18.47,23399,0
+COF_L.US,D,20240809,000000,18.4,18.46,18.23,18.29,37315,0
+COF_L.US,D,20240812,000000,18.29,18.42,18.2296,18.24,27335,0
+COF_L.US,D,20240813,000000,18.3,18.59,18.3,18.54,26716,0
+COF_L.US,D,20240814,000000,18.62,18.99,18.61,18.93,79263,0
+COF_L.US,D,20240815,000000,18.97,19.06,18.7496,19.04,43712,0
+COF_L.US,D,20240816,000000,19.09,19.21,18.9205,19.15,45215,0
+COF_L.US,D,20240819,000000,18.93,18.99,18.79,18.79,59331,0
+COF_L.US,D,20240820,000000,18.85,18.85,18.72,18.76,33539,0
+COF_L.US,D,20240821,000000,18.84,19.04,18.78,18.83,97004,0
+COF_L.US,D,20240822,000000,18.93,18.93,18.61,18.66,43501,0
+COF_L.US,D,20240823,000000,18.79,18.87,18.61,18.81,32046,0
+COF_L.US,D,20240826,000000,18.9,19.01,18.7901,18.87,62808,0
+COF_L.US,D,20240827,000000,18.87,18.93,18.77,18.78,25146,0
+COF_L.US,D,20240828,000000,18.86,18.9493,18.85,18.87,45391,0
+COF_L.US,D,20240829,000000,18.96,19.09,18.9,18.9,86374,0
+COF_L.US,D,20240830,000000,19.03,19.04,18.72,18.87,56834,0
+COF_L.US,D,20240903,000000,18.97,18.99,18.86,18.97,23929,0
+COF_L.US,D,20240904,000000,18.91,19.21,18.8501,19.18,70556,0
+COF_L.US,D,20240905,000000,19.24,19.33,19.1,19.24,48461,0
+COF_L.US,D,20240906,000000,19.3,19.3399,18.915,19.01,35059,0
+COF_L.US,D,20240909,000000,19.1,19.2,19.03,19.2,24119,0
+COF_L.US,D,20240910,000000,19.25,19.25,18.96,19.01,45966,0
+COF_L.US,D,20240911,000000,19.08,19.09,18.79,19,25005,0
+COF_L.US,D,20240912,000000,19.11,19.21,18.96,19.16,45033,0
+COF_L.US,D,20240913,000000,19.3,19.4,19.17,19.4,43843,0
+COF_L.US,D,20240916,000000,19.54,19.7,19.4301,19.65,49833,0
+COF_L.US,D,20240917,000000,19.71,19.8,19.5238,19.68,60830,0
+COF_L.US,D,20240918,000000,19.77,19.92,19.58,19.63,87925,0
+COF_L.US,D,20240919,000000,19.84,20.03,19.7602,20.01,136713,0
+COF_L.US,D,20240920,000000,20.01,20.04,19.82,20.03,60913,0
+COF_L.US,D,20240923,000000,20.06,20.06,19.85,19.9,44088,0
+COF_L.US,D,20240924,000000,19.92,20.055,19.7496,20.04,36871,0
+COF_L.US,D,20240925,000000,20.07,20.07,19.86,20.01,66650,0
+COF_L.US,D,20240926,000000,20.09,20.09,19.9101,20.02,38697,0
+COF_L.US,D,20240927,000000,20.11,20.16,20.07,20.1,40332,0
+COF_L.US,D,20240930,000000,20.0056,20.09,19.54,19.76,83002,0
+COF_L.US,D,20241001,000000,19.88,19.92,19.63,19.85,32183,0
+COF_L.US,D,20241002,000000,19.84,20.04,19.63,20,40340,0
+COF_L.US,D,20241003,000000,20.01,20.08,19.888,20.01,54600,0
+COF_L.US,D,20241004,000000,19.93,20,19.73,19.75,97745,0
+COF_L.US,D,20241007,000000,19.75,19.75,19.31,19.38,32717,0
+COF_L.US,D,20241008,000000,19.43,19.75,19.35,19.63,47523,0
+COF_L.US,D,20241009,000000,19.68,19.725,19.5,19.5,40669,0
+COF_L.US,D,20241010,000000,19.52,19.55,19.44,19.48,26129,0
+COF_L.US,D,20241011,000000,19.43,19.72,19.41,19.71,16813,0
+COF_L.US,D,20241014,000000,19.71,19.85,19.61,19.84,19465,0
+COF_L.US,D,20241015,000000,19.84,20.1,19.84,20.0119,28243,0
+COF_L.US,D,20241016,000000,20.1,20.14,19.81,19.88,43755,0
+COF_L.US,D,20241017,000000,19.81,20.03,19.73,19.76,17782,0
+COF_L.US,D,20241018,000000,19.83,19.8953,19.6196,19.71,28396,0
+COF_L.US,D,20241021,000000,19.63,19.7099,19.21,19.31,42502,0
+COF_L.US,D,20241022,000000,19.34,19.45,19.13,19.35,49952,0
+COF_L.US,D,20241023,000000,19.22,19.3,19.0205,19.09,40461,0
+COF_L.US,D,20241024,000000,19.19,19.19,18.88,18.89,55996,0
+COF_L.US,D,20241025,000000,19.02,19.145,18.66,18.68,43582,0
+COF_L.US,D,20241028,000000,18.79,18.87,18.54,18.62,53183,0
+COF_L.US,D,20241029,000000,18.44,18.5917,18.28,18.41,80547,0
+COF_L.US,D,20241030,000000,18.5,18.6495,18.4,18.49,41982,0
+COF_L.US,D,20241031,000000,18.45,18.49,18.28,18.32,125658,0
+COF_L.US,D,20241101,000000,18.41,18.47,18.2,18.23,39659,0
+COF_L.US,D,20241104,000000,18.3,18.8922,18.22,18.87,126235,0
+COF_L.US,D,20241105,000000,18.87,19.59,18.77,19.36,94518,0
+COF_L.US,D,20241106,000000,19.05,19.21,18.94,19,45005,0
+COF_L.US,D,20241107,000000,19.14,19.29,19.0014,19.23,38678,0
+COF_L.US,D,20241108,000000,19.26,19.64,19.25,19.48,40510,0
+COF_L.US,D,20241111,000000,19.475,19.58,19.16,19.17,28107,0
+COF_L.US,D,20241112,000000,19.165467,19.2799,18.75,18.76,69002,0
+COF_L.US,D,20241113,000000,18.91,18.91,18.63,18.73,96626,0
+COF_L.US,D,20241114,000000,18.62,18.63,18.4601,18.63,53858,0
+COF_L.US,D,20241115,000000,18.6,18.63,18.34,18.55,64911,0
+COF_L.US,D,20241118,000000,18.58,18.7,18.41,18.45,60912,0
+COF_L.US,D,20241119,000000,18.48,18.48,18.15,18.31,40019,0
+COF_L.US,D,20241120,000000,18.3099,18.3099,18.11,18.12,51490,0
+COF_L.US,D,20241121,000000,18.1447,18.435,18.1401,18.3,51614,0
+COF_L.US,D,20241122,000000,18.44,18.55,18.37,18.47,46896,0
+COF_L.US,D,20241125,000000,18.79,18.8,18.47,18.49,103751,0
+COF_L.US,D,20241126,000000,18.46,18.47,18.2,18.28,51371,0
+COF_L.US,D,20241127,000000,18.345,18.42,18.3401,18.39,36873,0
+COF_L.US,D,20241129,000000,18.58,19.09,18.42,18.91,71848,0
+COF_L.US,D,20241202,000000,19.0099,19.0099,18.6295,18.66,53441,0
+COF_L.US,D,20241203,000000,18.55,18.7292,18.21,18.29,53393,0
+COF_L.US,D,20241204,000000,18.3021,18.3021,18.12,18.12,74846,0
+COF_L.US,D,20241205,000000,18.17,18.22,18.07,18.08,45850,0
+COF_L.US,D,20241206,000000,18.15,18.15,17.95,17.95,48585,0
+COF_L.US,D,20241209,000000,17.9001,18.04,17.82,17.92,63378,0
+COF_L.US,D,20241210,000000,17.84,18.041,17.82,17.94,81265,0
+COF_L.US,D,20241211,000000,18.05,18.1,17.9,17.92,63140,0
+COF_L.US,D,20241212,000000,17.91,17.96,17.63,17.63,45329,0
+COF_L.US,D,20241213,000000,17.61,17.6667,17.23,17.33,94041,0
+COF_L.US,D,20241216,000000,17.39,17.4,17.1,17.16,68531,0
+COF_L.US,D,20241217,000000,17.17,17.36,17.1,17.34,71098,0
+COF_L.US,D,20241218,000000,17.2428,17.44,17.07,17.1,71418,0
+COF_L.US,D,20241219,000000,17,17.06,16.75,16.8897,113153,0
+COF_L.US,D,20241220,000000,16.9851,17.2082,16.88,17.1,84483,0
+COF_L.US,D,20241223,000000,17.0593,17.1099,16.781,16.8,71219,0
+COF_L.US,D,20241224,000000,16.75,16.82,16.58,16.68,31522,0
+COF_L.US,D,20241226,000000,16.6479,16.7,16.43,16.45,97233,0
+COF_L.US,D,20241227,000000,16.5211,16.57,16.3418,16.52,145883,0
+COF_L.US,D,20241230,000000,16.49,16.85,16.41,16.83,196986,0
+COF_L.US,D,20241231,000000,16.74,16.96,16.67,16.89,382775,0
+COF_L.US,D,20250102,000000,16.96,17.4,16.92,17.39,50481,0
+COF_L.US,D,20250103,000000,17.55,17.76,17.45,17.7,68010,0
+COF_L.US,D,20250106,000000,17.7183,17.7183,17.4536,17.5,22473,0
+COF_L.US,D,20250107,000000,17.5,17.5,16.94,17.0009,82198,0
+COF_L.US,D,20250108,000000,17.05,17.15,16.78,17.01,73317,0
+COF_L.US,D,20250110,000000,16.8064,16.9,16.54,16.56,78417,0
+COF_L.US,D,20250113,000000,16.6,16.7,16.34,16.34,61114,0
+COF_L.US,D,20250114,000000,16.46,16.58,16.39,16.49,69345,0
+COF_L.US,D,20250115,000000,16.9679,17.23,16.93,17.125,85478,0
+COF_L.US,D,20250116,000000,17.15,17.365,17.1232,17.2,42694,0
+COF_L.US,D,20250117,000000,17.27,17.43,17.07,17.16,64016,0
+COF_L.US,D,20250121,000000,17.3,17.62,17.23,17.59,58479,0
+COF_L.US,D,20250122,000000,17.54,17.64,17.3787,17.6,29931,0
+COF_L.US,D,20250123,000000,17.43,17.52,17.28,17.41,69646,0
+COF_L.US,D,20250124,000000,17.41,17.69,17.41,17.54,42973,0
+COF_L.US,D,20250127,000000,17.6399,17.96,17.54,17.96,33959,0
+COF_L.US,D,20250128,000000,17.855,17.94,17.69,17.71,44389,0
+COF_L.US,D,20250129,000000,17.72,17.8511,17.52,17.55,38121,0
+COF_L.US,D,20250130,000000,17.7099,17.8199,17.67,17.74,33900,0
+COF_L.US,D,20250131,000000,17.725,17.7824,17.4001,17.46,45610,0
+COF_L.US,D,20250203,000000,17.31,17.51,17.3,17.33,34023,0
+COF_L.US,D,20250204,000000,17.29,17.45,17.22,17.41,49194,0
+COF_L.US,D,20250205,000000,17.48,17.74,17.4601,17.6718,52095,0
+COF_L.US,D,20250206,000000,17.68,17.71,17.53,17.6152,21923,0
+COF_L.US,D,20250207,000000,17.54,17.59,17.37,17.41,40368,0
+COF_L.US,D,20250210,000000,17.53,17.5937,17.48,17.49,55099,0
+COF_L.US,D,20250211,000000,17.49,17.5445,17.43,17.46,30375,0
+COF_L.US,D,20250212,000000,17.2,17.3499,17.13,17.31,24424,0
+COF_L.US,D,20250213,000000,17.51,17.6221,17.5,17.61,31557,0
+COF_L.US,D,20250214,000000,17.73,17.82,17.64,17.82,37217,0
+COF_L.US,D,20250218,000000,17.49,17.55,17.3367,17.36,27137,0
+COF_L.US,D,20250219,000000,17.34,17.4619,17.27,17.3,64747,0
+COF_L.US,D,20250220,000000,17.37,17.39,17.28,17.29,39286,0
+COF_L.US,D,20250221,000000,17.4699,17.4699,17.3,17.34,46656,0
+COF_L.US,D,20250224,000000,17.42,17.4567,17.35,17.38,57691,0
+COF_L.US,D,20250225,000000,17.4938,17.6299,17.44,17.59,70864,0
+COF_L.US,D,20250226,000000,17.62,17.69,17.4505,17.56,31825,0
+COF_L.US,D,20250227,000000,17.51,17.61,17.51,17.5606,22261,0
+COF_L.US,D,20250228,000000,17.65,17.68,17.47,17.53,34202,0
+COF_L.US,D,20250303,000000,17.6599,17.86,17.5,17.73,65691,0
+COF_L.US,D,20250304,000000,17.63,17.65,17.41,17.58,46634,0
+COF_L.US,D,20250305,000000,17.55,17.6299,17.4701,17.57,19418,0
+COF_L.US,D,20250306,000000,17.4936,17.5599,17.4601,17.5,38381,0
+COF_L.US,D,20250307,000000,17.5735,17.61,17.33,17.43,39439,0
+COF_L.US,D,20250310,000000,17.37,17.39,17.145,17.145,38377,0
+COF_L.US,D,20250311,000000,17.15,17.1795,16.96,17.07,26674,0
+COF_L.US,D,20250312,000000,17.02,17.15,16.8613,17.0904,38457,0
+COF_L.US,D,20250313,000000,17.09,17.17,16.9787,17.08,43574,0
+COF_L.US,D,20250314,000000,17.09,17.26,17.06,17.2,46746,0
+COF_L.US,D,20250317,000000,17.16,17.375,17.16,17.215,28714,0
+COF_L.US,D,20250318,000000,17.255,17.26,17.11,17.17,30674,0
+COF_L.US,D,20250319,000000,17.22,17.36,17.1901,17.26,25282,0
+COF_L.US,D,20250320,000000,17.3,17.3,17.21,17.27,40433,0
+COF_L.US,D,20250321,000000,17.27,17.38,17.2601,17.35,20255,0
+COF_L.US,D,20250324,000000,17.3791,17.4,17.25,17.27,37992,0
+COF_L.US,D,20250325,000000,17.2604,17.38,17.26,17.3,42554,0
+COF_L.US,D,20250326,000000,17.315,17.315,17.03,17.04,43868,0
+COF_L.US,D,20250327,000000,16.95,17.04,16.83,16.91,47849,0
+COF_L.US,D,20250328,000000,17.0299,17.0299,16.65,16.7,73576,0
+COF_L.US,D,20250331,000000,16.7,16.7,16.44,16.44,325867,0
+COF_L.US,D,20250401,000000,16.55,16.63,16.46,16.55,45331,0
+COF_L.US,D,20250402,000000,16.4601,16.6372,16.41,16.62,42997,0
+COF_L.US,D,20250403,000000,16.23,16.4,16.13,16.34,91054,0
+COF_L.US,D,20250404,000000,16.09,16.49,15.9147,16.47,84005,0
+COF_L.US,D,20250407,000000,15.89,16.47,15.83,16.17,53278,0
+COF_L.US,D,20250408,000000,16.33,16.33,15.95,16.03,57744,0
+COF_L.US,D,20250409,000000,16.0299,16.2955,15.71,16.2,101740,0
+COF_L.US,D,20250410,000000,16.11,16.11,15.69,15.73,76700,0
+COF_L.US,D,20250411,000000,15.62,15.65,15.42,15.59,72471,0
+COF_L.US,D,20250414,000000,15.6799,15.79,15.6,15.75,24600,0
+COF_L.US,D,20250415,000000,15.74,15.85,15.69,15.7626,81691,0
+COF_L.US,D,20250416,000000,15.81,15.96,15.79,15.83,65137,0
+COF_L.US,D,20250417,000000,15.95,16.0382,15.78,15.81,66369,0
+COF_L.US,D,20250421,000000,15.83,15.89,15.6501,15.77,87932,0
+COF_L.US,D,20250422,000000,15.92,16.0841,15.86,15.97,42550,0
+COF_L.US,D,20250423,000000,16.22,16.3493,16.04,16.26,67345,0
+COF_L.US,D,20250424,000000,16.23,16.4,16.23,16.36,40195,0
+COF_L.US,D,20250425,000000,16.36,16.51,16.25,16.51,34333,0
+COF_L.US,D,20250428,000000,16.52,16.61,16.44,16.61,30182,0
+COF_L.US,D,20250429,000000,16.6162,16.67,16.55,16.56,27130,0
+COF_L.US,D,20250430,000000,16.4699,16.66,16.41,16.65,84449,0
+COF_L.US,D,20250501,000000,16.62,16.7,16.45,16.51,21665,0
+COF_L.US,D,20250502,000000,16.63,16.8,16.58,16.6,58755,0
+COF_L.US,D,20250505,000000,16.59,16.65,16.54,16.61,25343,0
+COF_L.US,D,20250506,000000,16.53,16.653,16.49,16.653,32725,0
+COF_L.US,D,20250507,000000,16.7299,16.75,16.6601,16.75,11357,0
+COF_L.US,D,20250508,000000,16.75,16.82,16.65,16.65,58805,0
+COF_L.US,D,20250509,000000,16.75,16.75,16.47,16.53,54724,0
+COF_L.US,D,20250512,000000,16.66,16.6728,16.46,16.5,56854,0
+COF_L.US,D,20250513,000000,16.55,16.58,16.5,16.5476,45148,0
+COF_L.US,D,20250514,000000,16.58,16.6123,16.46,16.46,31006,0
+COF_L.US,D,20250515,000000,16.56,16.63,16.46,16.5337,28858,0
+COF_L.US,D,20250516,000000,16.5655,16.58,16.41,16.5759,29881,0
+COF_L.US,D,20250519,000000,16.5,16.74,16.49,16.7,41409,0
+COF_L.US,D,20250520,000000,16.74,16.92,16.6501,16.86,48660,0
+COF_L.US,D,20250521,000000,16.51,16.54,15.99,16,78216,0
+COF_L.US,D,20250522,000000,16.1199,16.15,15.92,16.04,98577,0
+COF_L.US,D,20250523,000000,15.99,16.04,15.81,16.0036,84769,0
+COF_L.US,D,20250527,000000,16.153,16.24,16.0498,16.24,40805,0
+COF_L.US,D,20250528,000000,16.25,16.25,16.05,16.09,35829,0
+COF_L.US,D,20250529,000000,16.19,16.19,16.0812,16.18,33323,0
+COF_L.US,D,20250530,000000,16.17,16.47,16.17,16.35,155936,0
+COF_L.US,D,20250602,000000,16.37,16.37,16.2,16.32,42871,0
+COF_L.US,D,20250603,000000,16.48,16.48,16.28,16.28,37220,0
+COF_L.US,D,20250604,000000,16.36,16.44,16.33,16.3601,26146,0
+COF_L.US,D,20250605,000000,16.4048,16.4978,16.39,16.41,35031,0
+COF_L.US,D,20250606,000000,16.43,16.46,16.28,16.3,20139,0
+COF_L.US,D,20250609,000000,16.37,16.39,16.27,16.35,21750,0
+COF_L.US,D,20250610,000000,16.39,16.48,16.31,16.37,38867,0
+COF_L.US,D,20250611,000000,16.43,16.45,16.29,16.3,35995,0
+COF_L.US,D,20250612,000000,16.4,16.4,16.27,16.33,38465,0
+COF_L.US,D,20250613,000000,16.25,16.2899,16.17,16.19,26585,0
+COF_L.US,D,20250616,000000,16.26,16.29,16.1,16.2,58769,0
+COF_L.US,D,20250617,000000,16.21,16.2748,16.12,16.2195,35240,0
+COF_L.US,D,20250618,000000,16.22,16.29,16.19,16.2,59974,0
+COF_L.US,D,20250620,000000,16.255,16.38,16.2167,16.3,27256,0
+COF_L.US,D,20250623,000000,16.2891,16.38,16.2891,16.3401,29589,0
+COF_L.US,D,20250624,000000,16.37,16.5896,16.33,16.5865,32547,0
+COF_L.US,D,20250625,000000,16.5786,16.61,16.47,16.48,59191,0
+COF_L.US,D,20250626,000000,16.47,16.643,16.45,16.61,68316,0
+COF_L.US,D,20250627,000000,16.61,16.65,16.44,16.45,29267,0
+COF_L.US,D,20250630,000000,16.45,16.54,16.36,16.37,147285,0
+COF_L.US,D,20250701,000000,16.51,16.74,16.37,16.7,77758,0
+COF_L.US,D,20250702,000000,16.7,17.07,16.65,17.07,83004,0
+COF_L.US,D,20250703,000000,17.11,17.18,17.03,17.12,25838,0
+COF_L.US,D,20250707,000000,17.145,17.145,16.89,16.9829,62264,0
+COF_L.US,D,20250708,000000,17,17.1282,16.97,17.05,29851,0
+COF_L.US,D,20250709,000000,17.18,17.28,17.12,17.23,49290,0
+COF_L.US,D,20250710,000000,17.24,17.3199,17.1709,17.25,57601,0
+COF_L.US,D,20250711,000000,17.23,17.28,17.11,17.1802,23484,0
+COF_L.US,D,20250714,000000,17.19,17.19,16.95,17.05,37069,0
+COF_L.US,D,20250715,000000,17.12,17.13,16.9,16.96,30954,0
+COF_L.US,D,20250716,000000,16.9,17.01,16.765,16.89,28707,0
+COF_L.US,D,20250717,000000,16.96,17.0462,16.8507,17.01,32438,0
+COF_L.US,D,20250718,000000,17.12,17.16,16.99,17.13,32982,0
+COF_L.US,D,20250721,000000,17.23,17.28,17.05,17.21,52723,0
+COF_L.US,D,20250722,000000,17.2276,17.2518,17.02,17.2,25551,0
+COF_L.US,D,20250723,000000,17.11,17.2099,17.11,17.18,36554,0
+COF_L.US,D,20250724,000000,17.17,17.2,17.12,17.12,17453,0
+COF_L.US,D,20250725,000000,17.1504,17.24,17.1504,17.2,16105,0
+COF_L.US,D,20250728,000000,17.205,17.21,17.13,17.13,25754,0
+COF_L.US,D,20250729,000000,17.1452,17.31,17.1139,17.27,21184,0
+COF_L.US,D,20250730,000000,17.27,17.3073,17.11,17.17,41167,0
+COF_L.US,D,20250731,000000,17.155,17.39,17.11,17.37,82153,0
+COF_L.US,D,20250801,000000,17.28,17.37,17.2203,17.33,32112,0
+COF_L.US,D,20250804,000000,17.35,17.595,17.34,17.56,26734,0
+COF_L.US,D,20250805,000000,17.55,17.62,17.41,17.52,24079,0
+COF_L.US,D,20250806,000000,17.58,17.58,17.4,17.45,24451,0
+COF_L.US,D,20250807,000000,17.52,17.52,17.2,17.332,47450,0
+COF_L.US,D,20250808,000000,17.3199,17.35,17.25,17.33,11643,0
+COF_L.US,D,20250811,000000,17.3401,17.4099,17.3401,17.39,12426,0
+COF_L.US,D,20250812,000000,17.39,17.45,17.34,17.39,41414,0
+COF_L.US,D,20250813,000000,17.49,17.52,17.42,17.5,48592,0
+COF_L.US,D,20250814,000000,17.48,17.48,17.33,17.4799,35709,0
+COF_L.US,D,20250815,000000,17.1922,17.28,17.1643,17.25,52525,0
+COF_L.US,D,20250818,000000,17.28,17.32,17.2189,17.2668,47780,0
+COF_L.US,D,20250819,000000,17.27,17.3899,17.27,17.32,37490,0
+COF_L.US,D,20250820,000000,17.41,17.42,17.23,17.26,69927,0
+COF_L.US,D,20250821,000000,17.2424,17.2424,17.1102,17.15,47540,0
+COF_L.US,D,20250822,000000,17.24,17.4221,17.15,17.37,35104,0
+COF_L.US,D,20250825,000000,17.3328,17.39,17.27,17.32,18528,0
+COF_L.US,D,20250826,000000,17.33,17.37,17.24,17.3,26822,0
+COF_L.US,D,20250827,000000,17.28,17.29,17.21,17.22,26780,0
+COF_L.US,D,20250828,000000,17.3,17.31,17.2,17.23,20207,0
+COF_L.US,D,20250829,000000,17.198,17.33,17.03,17.06,95929,0
+COF_L.US,D,20250902,000000,17.14,17.2,17.08,17.14,41165,0
+COF_L.US,D,20250903,000000,17.24,17.3,17.14,17.28,25958,0
+COF_L.US,D,20250904,000000,17.35,17.48,17.34,17.45,28343,0
+COF_L.US,D,20250905,000000,17.7,17.8499,17.56,17.8,72558,0
+COF_L.US,D,20250908,000000,17.9697,18.11,17.88,18.11,49832,0
+COF_L.US,D,20250909,000000,18.0192,18.14,17.99,18.1,48931,0
+COF_L.US,D,20250910,000000,18.195,18.2699,18.12,18.18,88607,0
+COF_L.US,D,20250911,000000,18.2122,18.4843,18.2084,18.28,60751,0
+COF_L.US,D,20250912,000000,18.25,18.38,18.17,18.38,37450,0
+COF_L.US,D,20250915,000000,18.4,18.5408,18.35,18.5,56621,0
+COF_L.US,D,20250916,000000,18.44,18.8101,18.42,18.67,90722,0
+COF_L.US,D,20250917,000000,18.76,18.79,18.5,18.62,38777,0
+COF_L.US,D,20250918,000000,18.53,18.62,18.49,18.53,24813,0
+COF_L.US,D,20250919,000000,18.5799,18.5799,18.36,18.47,33605,0
+COF_L.US,D,20250922,000000,18.5052,18.5399,18.3145,18.4,36812,0
+COF_L.US,D,20250923,000000,18.41,18.48,18.25,18.36,33618,0
+COF_L.US,D,20250924,000000,18.374,18.439,18.23,18.245,20034,0
+COF_L.US,D,20250925,000000,18.2125,18.3099,17.9606,18.01,44652,0
+COF_L.US,D,20250926,000000,18.01,18.1499,17.91,17.91,41720,0
+COF_L.US,D,20250929,000000,17.96,18.01,17.91,17.95,16237,0
+COF_L.US,D,20250930,000000,17.85,17.895,17.42,17.52,313761,0
+COF_L.US,D,20251001,000000,17.56,17.91,17.5319,17.91,83198,0
+COF_L.US,D,20251002,000000,17.91,17.99,17.7,17.82,39705,0
+COF_L.US,D,20251003,000000,17.8899,17.8899,17.6,17.66,70110,0
+COF_L.US,D,20251006,000000,17.6815,17.73,17.58,17.71,46831,0
+COF_L.US,D,20251007,000000,17.75,17.79,17.6,17.66,32390,0
+COF_L.US,D,20251008,000000,17.71,17.71,17.57,17.59,41962,0
+COF_L.US,D,20251009,000000,17.61,17.65,17.34,17.48,51411,0
+COF_L.US,D,20251010,000000,17.5318,17.57,17.26,17.27,63641,0
+COF_L.US,D,20251013,000000,17.5,17.5,17.3101,17.37,18886,0
+COF_L.US,D,20251014,000000,17.23,17.45,17.2,17.45,27741,0
+COF_L.US,D,20251015,000000,17.53,17.63,17.5,17.62,30492,0
+COF_L.US,D,20251016,000000,17.6,17.7,17.36,17.43,29819,0
+COF_L.US,D,20251017,000000,17.5,17.58,17.43,17.5,43890,0
+COF_L.US,D,20251020,000000,17.609,17.72,17.609,17.72,27571,0
+COF_L.US,D,20251021,000000,17.75,17.87,17.705,17.81,34401,0
+COF_L.US,D,20251022,000000,17.85,17.85,17.64,17.68,26600,0
+COF_L.US,D,20251023,000000,17.67,17.7389,17.62,17.7,64952,0
+COF_L.US,D,20251024,000000,17.68,17.85,17.66,17.76,44756,0
+COF_L.US,D,20251027,000000,17.8318,17.86,17.75,17.8,17454,0
+COF_L.US,D,20251028,000000,17.7653,17.86,17.7182,17.73,44508,0
+COF_L.US,D,20251029,000000,17.78,17.8,17.67,17.67,92742,0
+COF_L.US,D,20251030,000000,17.65,17.708,17.4,17.4001,54805,0
+COF_L.US,D,20251031,000000,17.47,17.47,17.18,17.27,69269,0
+COF_L.US,D,20251103,000000,17.27,17.38,17.13,17.21,49062,0
+COF_L.US,D,20251104,000000,17.17,17.23,17.1,17.2101,43792,0
+COF_L.US,D,20251105,000000,17.22,17.44,17.22,17.4,34580,0
+COF_L.US,D,20251106,000000,17.4,17.45,17.28,17.39,26233,0
+COF_L.US,D,20251107,000000,17.29,17.36,17.24,17.29,44609,0
+COF_L.US,D,20251110,000000,17.39,17.53,17.3401,17.48,32376,0
+COF_L.US,D,20251111,000000,17.3914,17.57,17.3914,17.48,23284,0
+COF_L.US,D,20251112,000000,17.54,17.54,17.35,17.36,41732,0
+COF_L.US,D,20251113,000000,17.31,17.3999,17.06,17.06,33983,0
+COF_L.US,D,20251114,000000,17.0315,17.21,17,17.1,33709,0
+COF_L.US,D,20251117,000000,16.8473,16.9,16.47,16.58,61528,0
+COF_L.US,D,20251118,000000,16.51,16.63,16.45,16.47,57684,0
+COF_L.US,D,20251119,000000,16.45,16.5,16.36,16.42,80252,0
+COF_L.US,D,20251120,000000,16.52,16.555,16.295,16.34,123488,0
+COF_L.US,D,20251121,000000,16.33,16.55,16.27,16.42,74848,0
+COF_L.US,D,20251124,000000,16.51,16.5492,16.45,16.509,40618,0
+COF_L.US,D,20251125,000000,16.55,16.69,16.45,16.6,87498,0
+COF_L.US,D,20251126,000000,16.62,16.7259,16.6,16.65,30495,0
+COF_L.US,D,20251128,000000,16.675,16.85,16.675,16.85,88769,0
+COF_L.US,D,20251201,000000,16.695,16.81,16.56,16.62,85435,0
+COF_L.US,D,20251202,000000,16.65,16.7499,16.47,16.49,48491,0
+COF_L.US,D,20251203,000000,16.5,16.5543,16.45,16.52,39081,0
+COF_L.US,D,20251204,000000,16.45,16.53,16.43,16.45,43536,0
+COF_L.US,D,20251205,000000,16.45,16.49,16.32,16.37,53254,0
+COF_L.US,D,20251208,000000,16.46,16.4701,16.33,16.47,94360,0
+COF_L.US,D,20251209,000000,16.5537,16.61,16.46,16.47,78264,0
+COF_L.US,D,20251210,000000,16.47,16.7,16.41,16.65,89663,0
+COF_L.US,D,20251211,000000,16.68,16.785,16.62,16.74,43945,0
+COF_L.US,D,20251212,000000,16.69,16.69,16.57,16.61,93328,0
+COF_L.US,D,20251215,000000,16.7,16.7,16.61,16.7,50220,0
+COF_L.US,D,20251216,000000,16.6165,16.72,16.59,16.71,80413,0
+COF_L.US,D,20251217,000000,16.676,16.71,16.61,16.64,107035,0
+COF_L.US,D,20251218,000000,16.6201,16.74,16.55,16.65,102395,0
+COF_L.US,D,20251219,000000,16.6,16.74,16.57,16.7,108286,0
+COF_L.US,D,20251222,000000,16.73,16.79,16.7,16.74,159954,0
+COF_L.US,D,20251223,000000,16.7399,16.76,16.6711,16.74,137018,0
+COF_L.US,D,20251224,000000,16.75,16.77,16.705,16.75,34773,0
+COF_L.US,D,20251226,000000,16.76,16.8,16.68,16.7,31691,0
+COF_L.US,D,20251229,000000,16.7194,16.74,16.65,16.65,79132,0
+COF_L.US,D,20251230,000000,16.6845,16.73,16.65,16.73,91411,0
+COF_L.US,D,20251231,000000,16.75,16.81,16.67,16.74,124942,0
+COF_L.US,D,20260102,000000,16.834,17.0299,16.72,17,55883,0
+COF_L.US,D,20260105,000000,17.0495,17.1666,16.97,16.99,64445,0
+COF_L.US,D,20260106,000000,16.9701,17.03,16.81,16.93,40733,0
+COF_L.US,D,20260107,000000,16.99,17.01,16.9,16.99,65253,0
+COF_L.US,D,20260108,000000,16.97,16.982,16.87,16.87,55832,0
+COF_L.US,D,20260109,000000,16.9399,16.95,16.83,16.86,32250,0
+COF_L.US,D,20260112,000000,16.79,16.828,16.5,16.7,106757,0
+COF_L.US,D,20260113,000000,16.74,16.9,16.69,16.84,60778,0
+COF_L.US,D,20260114,000000,16.8226,17,16.7802,17,31725,0
+COF_L.US,D,20260115,000000,17.14,17.24,16.96,17.19,51660,0
+COF_L.US,D,20260116,000000,17.32,17.32,17.1,17.13,45861,0
+COF_L.US,D,20260120,000000,17.04,17.05,16.92,17.03,38599,0
+COF_L.US,D,20260121,000000,16.9083,17.14,16.9083,17.12,42711,0
+COF_L.US,D,20260122,000000,17.0801,17.25,17.0801,17.2,71071,0
+COF_L.US,D,20260123,000000,17.1,17.29,17.1,17.21,48741,0
+COF_L.US,D,20260126,000000,17.24,17.29,17.16,17.24,24896,0
+COF_L.US,D,20260127,000000,17.22,17.2799,17.18,17.19,44479,0
+COF_L.US,D,20260128,000000,17.225,17.24,17.08,17.12,24221,0
+COF_L.US,D,20260129,000000,17.1,17.13,16.97,16.98,46680,0
+COF_L.US,D,20260130,000000,17.01,17.02,16.83,16.96,81342,0
+COF_L.US,D,20260202,000000,16.98,17.12,16.98,17.06,52930,0
+COF_L.US,D,20260203,000000,17.065,17.16,16.9106,17.02,58154,0
+COF_L.US,D,20260204,000000,16.96,17.1,16.95,17.0482,36909,0
+COF_L.US,D,20260205,000000,17.1,17.115,16.95,17.07,62931,0
+COF_L.US,D,20260206,000000,17.12,17.21,17.06,17.06,28239,0
+COF_L.US,D,20260209,000000,17.11,17.2,17.08,17.2,36751,0
+COF_L.US,D,20260210,000000,17.25,17.29,17.15,17.19,41374,0
+COF_L.US,D,20260211,000000,17.2399,17.24,17.16,17.24,13456,0
+COF_L.US,D,20260212,000000,17.25,17.29,17.18,17.27,32611,0
+COF_L.US,D,20260213,000000,17.3,17.41,17.29,17.37,41155,0
+COF_L.US,D,20260217,000000,17.1288,17.24,16.98,17.24,67761,0
+COF_L.US,D,20260218,000000,17.2,17.2698,17.14,17.16,25997,0
diff --git a/daily/us/nyse stocks/1/copa.us.txt b/daily/us/nyse stocks/1/copa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3fcb0041fbfe8e32b972c8b2df10c99a9c2ee769
--- /dev/null
+++ b/daily/us/nyse stocks/1/copa.us.txt	
@@ -0,0 +1,279 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COPA.US,D,20240925,000000,26.3466,26.3466,26.3466,26.3466,50,0
+COPA.US,D,20240926,000000,27.8,27.9952,27.8,27.9952,101,0
+COPA.US,D,20240927,000000,28.18,28.18,28.04,28.04,188,0
+COPA.US,D,20240930,000000,28,28.06,27.83,27.8851,3255,0
+COPA.US,D,20241001,000000,27.75,28.0907,27.65,28.0907,613,0
+COPA.US,D,20241002,000000,28.64,28.64,28.5136,28.5775,342,0
+COPA.US,D,20241003,000000,27.7892,27.7892,27.7892,27.7892,136,0
+COPA.US,D,20241004,000000,28.39,28.4308,28.39,28.4308,169,0
+COPA.US,D,20241007,000000,28.5,28.7293,28.5,28.7293,422,0
+COPA.US,D,20241008,000000,27.12,27.296,27.12,27.296,167,0
+COPA.US,D,20241009,000000,26.47,26.6302,26.47,26.6302,188,0
+COPA.US,D,20241010,000000,26.87,27.0623,26.87,27.0623,492,0
+COPA.US,D,20241011,000000,27.18,27.2797,27.18,27.2797,130,0
+COPA.US,D,20241014,000000,27.25,27.25,27.0906,27.0906,579,0
+COPA.US,D,20241015,000000,26.48,26.48,26.2809,26.2809,189,0
+COPA.US,D,20241016,000000,26.69,26.75,26.6631,26.6631,576,0
+COPA.US,D,20241017,000000,26.61,26.61,26.4,26.4,140,0
+COPA.US,D,20241018,000000,26.82,26.8816,26.82,26.8816,115,0
+COPA.US,D,20241021,000000,27.18,27.18,25.8403,25.8403,139,0
+COPA.US,D,20241022,000000,27.44,27.44,27.011,27.253,771,0
+COPA.US,D,20241023,000000,26.7,26.81,26.58,26.703,396,0
+COPA.US,D,20241024,000000,26.4,26.5705,26.4,26.5705,108,0
+COPA.US,D,20241025,000000,27.12,27.12,26.8032,26.8032,101,0
+COPA.US,D,20241028,000000,26.98,26.98,26.87,26.87,100,0
+COPA.US,D,20241029,000000,26.91,26.91,26.78,26.78,185,0
+COPA.US,D,20241030,000000,26.49,26.4955,26.49,26.4955,101,0
+COPA.US,D,20241031,000000,25.99,25.99,25.9752,25.9752,223,0
+COPA.US,D,20241101,000000,26.38,26.38,26.38,26.38,231,0
+COPA.US,D,20241104,000000,26.56,26.56,26.4085,26.4085,178,0
+COPA.US,D,20241105,000000,27.02,27.1889,27.02,27.1889,100,0
+COPA.US,D,20241106,000000,25.89,26.3815,25.89,26.3815,861,0
+COPA.US,D,20241107,000000,27.42,27.66,27.42,27.65,5305,0
+COPA.US,D,20241108,000000,26.92,26.92,26.18,26.345,962,0
+COPA.US,D,20241111,000000,26.16,26.16,26,26.03,593,0
+COPA.US,D,20241112,000000,25.38,25.38,25.08,25.2459,213,0
+COPA.US,D,20241113,000000,25.1,25.1,24.918,24.918,330,0
+COPA.US,D,20241114,000000,24.97,24.97,24.53,24.7129,7521,0
+COPA.US,D,20241115,000000,24.73,24.73,24.5694,24.587,232,0
+COPA.US,D,20241118,000000,24.63,24.9594,24.63,24.9594,102,0
+COPA.US,D,20241119,000000,25.3,25.487,25.3,25.487,101,0
+COPA.US,D,20241120,000000,25.47,25.47,25.4322,25.4322,310,0
+COPA.US,D,20241121,000000,25.48,25.48,25.4639,25.4639,286,0
+COPA.US,D,20241122,000000,25.15,25.15,25.02,25.1197,331,0
+COPA.US,D,20241125,000000,25.27,25.27,25.2541,25.2541,219,0
+COPA.US,D,20241126,000000,24.69,24.69,24.6872,24.6872,100,0
+COPA.US,D,20241127,000000,25.03,25.03,24.9217,24.9217,102,0
+COPA.US,D,20241129,000000,24.78,25.092,24.78,25.092,400,0
+COPA.US,D,20241202,000000,24.97,25.0547,24.86,25.0547,272,0
+COPA.US,D,20241203,000000,25.24,25.24,25.2092,25.2092,100,0
+COPA.US,D,20241204,000000,25.11,25.11,25.0035,25.0035,300,0
+COPA.US,D,20241206,000000,24.84,24.84,24.81,24.8301,232,0
+COPA.US,D,20241209,000000,25.9,26.28,25.9,25.95,1822,0
+COPA.US,D,20241210,000000,25.95,25.96,25.2483,25.2483,1780,0
+COPA.US,D,20241211,000000,25.24,25.3624,25.24,25.3624,600,0
+COPA.US,D,20241212,000000,25.01,25.01,24.721,24.721,102,0
+COPA.US,D,20241213,000000,24.26,24.26,24.11,24.2227,921,0
+COPA.US,D,20241216,000000,23.94,23.94,23.7762,23.7762,226,0
+COPA.US,D,20241217,000000,23.39,23.6093,23.39,23.5567,876,0
+COPA.US,D,20241218,000000,23.52,23.52,22.6438,22.6438,428,0
+COPA.US,D,20241219,000000,22.73,23.12,22.6512,22.6512,351,0
+COPA.US,D,20241220,000000,23.05,23.11,23.05,23.0948,210,0
+COPA.US,D,20241223,000000,23.02,23.2281,23.02,23.2281,203,0
+COPA.US,D,20241224,000000,22.9678,23.22,22.94,22.9765,1703,0
+COPA.US,D,20241226,000000,23.01,23.0101,23.01,23.0101,364,0
+COPA.US,D,20241227,000000,23.08,23.08,22.89,22.9389,202,0
+COPA.US,D,20241230,000000,22.54,22.5892,22.54,22.5892,606,0
+COPA.US,D,20241231,000000,22.49,22.5061,22.49,22.5061,167,0
+COPA.US,D,20250102,000000,22.64,22.7,22.64,22.6587,214,0
+COPA.US,D,20250103,000000,22.58,22.7275,22.58,22.7275,196,0
+COPA.US,D,20250106,000000,23.3,23.3,22.9991,22.9991,2805,0
+COPA.US,D,20250108,000000,22.7864,22.9892,22.7864,22.9892,311,0
+COPA.US,D,20250113,000000,22.94,23.0025,22.94,23.0025,213,0
+COPA.US,D,20250121,000000,23.76,23.8,23.56,23.7011,1503,0
+COPA.US,D,20250122,000000,23.51,23.51,23.1564,23.1564,1420,0
+COPA.US,D,20250130,000000,22.71,22.7204,22.71,22.7204,102,0
+COPA.US,D,20250207,000000,24.11,24.275,23.7755,23.7755,1333,0
+COPA.US,D,20250211,000000,23.47,23.5,23.457,23.457,650,0
+COPA.US,D,20250213,000000,24.0384,24.1822,24.0384,24.1822,101,0
+COPA.US,D,20250218,000000,24.06,24.06,23.9875,23.9875,186,0
+COPA.US,D,20250219,000000,23.48,23.4939,23.48,23.4939,363,0
+COPA.US,D,20250220,000000,23.97,23.97,23.9435,23.9435,150,0
+COPA.US,D,20250221,000000,23.16,23.16,22.984,22.984,332,0
+COPA.US,D,20250227,000000,23.049,23.049,22.7936,22.7936,139,0
+COPA.US,D,20250228,000000,22.36,22.391,22.36,22.391,10100,0
+COPA.US,D,20250305,000000,23.07,23.7022,23.07,23.7022,1518,0
+COPA.US,D,20250311,000000,23.03,23.47,23.03,23.3907,867,0
+COPA.US,D,20250312,000000,23.55,23.97,23.43,23.5388,1397,0
+COPA.US,D,20250313,000000,23.88,23.88,23.8227,23.8227,127,0
+COPA.US,D,20250318,000000,25.19,25.2264,25.11,25.2264,587,0
+COPA.US,D,20250319,000000,25.179,26.23,25.179,25.4258,740,0
+COPA.US,D,20250321,000000,24.535,24.7539,24.535,24.7539,1098,0
+COPA.US,D,20250324,000000,25.22,25.2525,25.1096,25.1096,1158,0
+COPA.US,D,20250326,000000,25.335,25.81,24.9,24.9776,1166,0
+COPA.US,D,20250327,000000,24.4809,24.4809,24.4201,24.4606,427,0
+COPA.US,D,20250328,000000,23.77,23.77,23.71,23.76,778,0
+COPA.US,D,20250331,000000,23.0659,23.1685,23.0659,23.1685,355,0
+COPA.US,D,20250401,000000,23.3243,23.3611,23.3243,23.3611,156,0
+COPA.US,D,20250403,000000,21.96,21.96,21.666,21.666,368,0
+COPA.US,D,20250404,000000,19.25,19.4198,19.25,19.4198,347,0
+COPA.US,D,20250407,000000,18.7,19.1584,18.7,19.1584,269,0
+COPA.US,D,20250408,000000,19.26,19.26,18.5125,18.5125,181,0
+COPA.US,D,20250409,000000,18.88,20.4546,18.88,20.4546,611,0
+COPA.US,D,20250414,000000,21.2,21.43,21.11,21.3961,886,0
+COPA.US,D,20250415,000000,21.3,21.3868,21.3,21.3868,301,0
+COPA.US,D,20250416,000000,21.53,21.53,21.38,21.4614,1535,0
+COPA.US,D,20250417,000000,21.62,21.67,21.36,21.6239,2179,0
+COPA.US,D,20250421,000000,21.74,21.77,21.4981,21.4981,1268,0
+COPA.US,D,20250422,000000,22,22.25,22,22.2088,10993,0
+COPA.US,D,20250423,000000,22.66,22.66,22.6034,22.6034,351,0
+COPA.US,D,20250428,000000,22.96,23.083,22.96,23.083,759,0
+COPA.US,D,20250429,000000,23.13,23.19,22.9543,22.9543,1058,0
+COPA.US,D,20250501,000000,22.5639,22.5639,22.5429,22.5429,298,0
+COPA.US,D,20250502,000000,23.02,23.05,22.9366,22.9366,725,0
+COPA.US,D,20250512,000000,24.1,24.1,23.8843,23.8843,604,0
+COPA.US,D,20250515,000000,23.55,23.692,23.55,23.692,402,0
+COPA.US,D,20250519,000000,23.75,23.7847,23.57,23.7847,7214,0
+COPA.US,D,20250520,000000,23.75,23.8928,23.75,23.8928,10885,0
+COPA.US,D,20250521,000000,23.95,24.06,23.95,24.0034,1013,0
+COPA.US,D,20250522,000000,23.73,24.0189,23.69,24.0189,4609,0
+COPA.US,D,20250523,000000,24.01,24.6454,24.01,24.6454,1284,0
+COPA.US,D,20250527,000000,24.66,24.827,24.66,24.827,1553,0
+COPA.US,D,20250528,000000,24.44,24.5082,24.44,24.5082,433,0
+COPA.US,D,20250529,000000,24.75,24.75,24.55,24.7054,1017,0
+COPA.US,D,20250602,000000,24.82,24.9432,24.82,24.9432,980,0
+COPA.US,D,20250603,000000,24.99,25.25,24.99,25.1584,1444,0
+COPA.US,D,20250604,000000,25.4,26.09,25.4,25.7048,2701,0
+COPA.US,D,20250605,000000,26.1799,26.22,26.12,26.1998,1278,0
+COPA.US,D,20250606,000000,26.19,26.19,25.9382,25.9382,454,0
+COPA.US,D,20250609,000000,26.25,26.37,26.25,26.315,1144,0
+COPA.US,D,20250610,000000,26.31,26.31,26.12,26.22,772,0
+COPA.US,D,20250612,000000,26.2,26.2,26.0605,26.0605,228,0
+COPA.US,D,20250613,000000,25.61,25.7665,25.51,25.7665,842,0
+COPA.US,D,20250616,000000,26.04,26.3399,26.04,26.2209,1213,0
+COPA.US,D,20250617,000000,26.08,26.08,25.8806,25.8806,697,0
+COPA.US,D,20250618,000000,25.97,25.97,25.9358,25.9358,360,0
+COPA.US,D,20250623,000000,25.5,25.7928,25.5,25.7928,641,0
+COPA.US,D,20250624,000000,25.87,26.05,25.86,26.05,1700,0
+COPA.US,D,20250625,000000,25.85,26.0526,25.85,26.0526,902,0
+COPA.US,D,20250626,000000,27.07,27.57,27.04,27.5635,2680,0
+COPA.US,D,20250627,000000,27.28,27.36,27.2707,27.2707,416,0
+COPA.US,D,20250630,000000,27.24,27.36,27.24,27.3383,574,0
+COPA.US,D,20250701,000000,27.62,27.7361,27.5983,27.7361,1366,0
+COPA.US,D,20250702,000000,28.03,28.4855,28.03,28.4855,622,0
+COPA.US,D,20250707,000000,28.03,28.03,27.875,27.9012,303,0
+COPA.US,D,20250708,000000,28.19,29.35,28.19,28.254,11685,0
+COPA.US,D,20250709,000000,27.97,29.29,27.7754,27.7754,497,0
+COPA.US,D,20250710,000000,27.82,28.172,27.8016,28.172,1695,0
+COPA.US,D,20250714,000000,27.9,29.01,27.9,27.9726,940,0
+COPA.US,D,20250715,000000,27.73,27.73,27.7,27.7,410,0
+COPA.US,D,20250716,000000,27.335,27.4432,27.27,27.4432,952,0
+COPA.US,D,20250717,000000,27.44,27.6299,27.44,27.6299,856,0
+COPA.US,D,20250718,000000,27.6,27.685,27.5601,27.5601,369,0
+COPA.US,D,20250721,000000,28.325,28.45,28.02,28.3306,1602,0
+COPA.US,D,20250722,000000,28.98,29.047,28.83,29.047,644,0
+COPA.US,D,20250723,000000,29.17,29.18,28.71,28.9901,5697,0
+COPA.US,D,20250724,000000,28.7496,28.7496,28.7496,28.7496,126,0
+COPA.US,D,20250725,000000,28.37,28.4296,28.37,28.4296,101,0
+COPA.US,D,20250728,000000,28,28.1189,28,28.1189,627,0
+COPA.US,D,20250729,000000,28.16,28.2289,28.16,28.2289,306,0
+COPA.US,D,20250730,000000,27.72,27.72,26.95,27.0892,14513,0
+COPA.US,D,20250731,000000,27.08,27.3199,26.45,27.3199,1273,0
+COPA.US,D,20250801,000000,27.2599,27.2683,27.2599,27.2683,190,0
+COPA.US,D,20250805,000000,27.78,27.815,27.78,27.815,367,0
+COPA.US,D,20250806,000000,28.06,28.1235,28.06,28.1235,886,0
+COPA.US,D,20250807,000000,28.13,28.3587,28.13,28.3587,184,0
+COPA.US,D,20250808,000000,29.02,29.02,28.996,28.996,794,0
+COPA.US,D,20250812,000000,29.3269,29.335,29.2971,29.2971,557,0
+COPA.US,D,20250813,000000,30.18,30.18,30.1485,30.1485,109,0
+COPA.US,D,20250814,000000,29.3,29.44,29.29,29.44,1050,0
+COPA.US,D,20250815,000000,30.125,30.125,30.105,30.105,815,0
+COPA.US,D,20250818,000000,29.8,30.22,29.7495,29.7495,982,0
+COPA.US,D,20250819,000000,29.77,29.77,29.3201,29.3201,1302,0
+COPA.US,D,20250820,000000,29.4,29.4,29.2875,29.388,1295,0
+COPA.US,D,20250822,000000,30.5599,30.5599,30.4512,30.4512,152,0
+COPA.US,D,20250825,000000,30.79,30.79,30.71,30.71,846,0
+COPA.US,D,20250826,000000,31,31.0037,31,31.0037,359,0
+COPA.US,D,20250827,000000,30.63,30.7685,30.63,30.7685,690,0
+COPA.US,D,20250829,000000,31.38,31.49,31.38,31.4469,275,0
+COPA.US,D,20250902,000000,31.05,31.58,31.05,31.5799,504,0
+COPA.US,D,20250904,000000,31.3,31.3784,31.3,31.3784,635,0
+COPA.US,D,20250905,000000,32.08,32.12,32.0424,32.0424,646,0
+COPA.US,D,20250908,000000,32,32.233,31.73,32.233,2496,0
+COPA.US,D,20250910,000000,32.4199,32.4399,32.3957,32.3957,386,0
+COPA.US,D,20250912,000000,33.5087,33.5087,33.42,33.42,588,0
+COPA.US,D,20250915,000000,33.765,33.8924,33.66,33.8924,586,0
+COPA.US,D,20250916,000000,33.68,33.68,33.617,33.617,223,0
+COPA.US,D,20250918,000000,32.88,32.97,32.88,32.9483,1663,0
+COPA.US,D,20250919,000000,33.4454,33.5986,33.4454,33.5986,137,0
+COPA.US,D,20250925,000000,34.655,34.79,34.655,34.6759,479,0
+COPA.US,D,20250929,000000,36.47,37.52,36.47,36.8905,2258,0
+COPA.US,D,20250930,000000,36.58,37.2306,36.58,37.2306,1774,0
+COPA.US,D,20251001,000000,37.27,37.4438,37.2555,37.4438,1057,0
+COPA.US,D,20251002,000000,37.47,37.47,37.189,37.4532,887,0
+COPA.US,D,20251003,000000,37.99,38.205,37.99,38.0741,2034,0
+COPA.US,D,20251006,000000,38.15,38.4,38.0517,38.0517,2142,0
+COPA.US,D,20251007,000000,38.47,38.47,37.915,38.032,2181,0
+COPA.US,D,20251008,000000,38.4,39.366,37.95,39.366,4505,0
+COPA.US,D,20251009,000000,40.53,40.53,39,39.1901,3842,0
+COPA.US,D,20251010,000000,39.25,39.25,37.33,37.378,2337,0
+COPA.US,D,20251013,000000,39.07,39.609,38.69,39.5491,5336,0
+COPA.US,D,20251014,000000,39.32,39.48,37.805,38.6431,9448,0
+COPA.US,D,20251015,000000,38.829,39.01,38.82,39.004,3639,0
+COPA.US,D,20251016,000000,38.58,38.79,38.29,38.4425,2614,0
+COPA.US,D,20251017,000000,37.75,37.75,36.86,37.1935,12691,0
+COPA.US,D,20251020,000000,37.65,38.09,37.65,37.885,10326,0
+COPA.US,D,20251021,000000,36.37,36.89,36.1856,36.1856,7623,0
+COPA.US,D,20251022,000000,35.88,36.1892,35.85,36.1892,3166,0
+COPA.US,D,20251023,000000,36.96,37.06,36.765,36.765,760,0
+COPA.US,D,20251027,000000,37.73,37.73,37.274,37.274,685,0
+COPA.US,D,20251028,000000,37.65,37.65,37.4535,37.4535,508,0
+COPA.US,D,20251029,000000,38.765,38.765,38.21,38.2345,733,0
+COPA.US,D,20251030,000000,37.71,37.8079,37.6983,37.8079,1208,0
+COPA.US,D,20251103,000000,36.9495,36.9495,36.18,36.4387,2641,0
+COPA.US,D,20251104,000000,35.33,35.62,35.1554,35.1554,1642,0
+COPA.US,D,20251105,000000,35.88,36.1028,35.88,36.1028,127,0
+COPA.US,D,20251110,000000,37.6,37.8087,37.6,37.8087,418,0
+COPA.US,D,20251114,000000,37.18,37.1801,36.8889,36.8889,662,0
+COPA.US,D,20251118,000000,35.91,35.9449,35.7502,35.7502,741,0
+COPA.US,D,20251119,000000,36.277,36.46,36.1803,36.3134,954,0
+COPA.US,D,20251120,000000,35.4899,35.4899,35.19,35.19,1845,0
+COPA.US,D,20251121,000000,35.4,35.4,35.3334,35.3334,616,0
+COPA.US,D,20251124,000000,35.9923,36.3023,35.9923,36.3023,1192,0
+COPA.US,D,20251125,000000,36.67,36.8718,36.67,36.8718,117,0
+COPA.US,D,20251126,000000,37.54,37.95,37.54,37.841,1408,0
+COPA.US,D,20251128,000000,38.8992,39.48,38.8992,39.226,3807,0
+COPA.US,D,20251201,000000,39.955,40.2,39.5,39.6373,25845,0
+COPA.US,D,20251202,000000,39.06,39.91,38.9501,39.2143,1982,0
+COPA.US,D,20251203,000000,40.28,41.04,40.28,40.9294,6814,0
+COPA.US,D,20251204,000000,40.8,40.99,40.48,40.815,1736,0
+COPA.US,D,20251205,000000,41.48,41.48,41.09,41.205,4153,0
+COPA.US,D,20251208,000000,41.61,41.63,40.8645,40.8645,2883,0
+COPA.US,D,20251209,000000,40,40.73,39.91,40.5339,6864,0
+COPA.US,D,20251211,000000,41.798,41.9185,41.798,41.8461,701,0
+COPA.US,D,20251212,000000,42.04,42.04,41.06,41.0734,995,0
+COPA.US,D,20251215,000000,41.6524,42.2,41.4248,41.7,5823,0
+COPA.US,D,20251216,000000,41.1,41.25,40.97,41.1802,6321,0
+COPA.US,D,20251217,000000,41.535,41.72,41.535,41.5634,1925,0
+COPA.US,D,20251218,000000,40.08,41.39,39.77,39.9316,3789,0
+COPA.US,D,20251219,000000,40.74,40.98,40.37,40.88,4203,0
+COPA.US,D,20251222,000000,41.72,42.04,41.635,42.0118,7444,0
+COPA.US,D,20251223,000000,42.2,42.78,42.14,42.7416,6117,0
+COPA.US,D,20251224,000000,42.5232,43.08,42.2188,42.7682,2425,0
+COPA.US,D,20251226,000000,43.87,44.2899,43.795,44.1593,6645,0
+COPA.US,D,20251229,000000,43.02,43.36,42.51,42.96,9077,0
+COPA.US,D,20251230,000000,43.66,43.81,42.9888,43.51,6442,0
+COPA.US,D,20251231,000000,43.21,43.27,42.886,43.205,4878,0
+COPA.US,D,20260102,000000,44.07,44.07,42.918,43.39,5533,0
+COPA.US,D,20260105,000000,44.14,45.23,44.1,44.6299,14331,0
+COPA.US,D,20260106,000000,45.3589,46.21,44.78,46.12,11984,0
+COPA.US,D,20260107,000000,45,45.41,44.5008,45.0826,8411,0
+COPA.US,D,20260108,000000,44.5,44.61,44.02,44.4339,6700,0
+COPA.US,D,20260109,000000,45.03,46.02,45.03,45.5272,7380,0
+COPA.US,D,20260112,000000,46.64,47.45,46.31,47.26,17193,0
+COPA.US,D,20260113,000000,47.315,47.5,46.76,47.01,10045,0
+COPA.US,D,20260114,000000,47.415,47.9147,47.2,47.9147,6819,0
+COPA.US,D,20260115,000000,48,48.7,47.98,48.39,20903,0
+COPA.US,D,20260116,000000,47.7,47.87,47,47.6855,12122,0
+COPA.US,D,20260120,000000,48.5,48.505,47.8,47.9386,11450,0
+COPA.US,D,20260121,000000,49.1,49.5,48.7,48.7474,13166,0
+COPA.US,D,20260122,000000,49.09,49.12,47.85,48.1822,10145,0
+COPA.US,D,20260123,000000,48.54,50.835,48.54,50.68,31469,0
+COPA.US,D,20260126,000000,52.435,53.3099,51.4,51.4,42509,0
+COPA.US,D,20260127,000000,52.18,52.9899,51.6843,52.97,14066,0
+COPA.US,D,20260128,000000,53.7548,54.57,53.1,53.95,31141,0
+COPA.US,D,20260129,000000,56.99,57.75,53.15,54.815,38402,0
+COPA.US,D,20260130,000000,51.33,51.88,49.16,49.6185,22920,0
+COPA.US,D,20260202,000000,49.260911,49.3001,48.24,49.065,28080,0
+COPA.US,D,20260203,000000,51.72,52.1069,50.84,52.1069,21767,0
+COPA.US,D,20260204,000000,52.295,52.47,49.01,49.8616,6997,0
+COPA.US,D,20260205,000000,48.5,48.67,47.05,47.1596,43681,0
+COPA.US,D,20260206,000000,48.69,49.06,48.48,49.06,4870,0
+COPA.US,D,20260209,000000,49.64,51.07,49.54,50.9861,5317,0
+COPA.US,D,20260210,000000,50.3,50.47,50.07,50.34,2644,0
+COPA.US,D,20260211,000000,51.15,51.67,50.79,51.41,9975,0
+COPA.US,D,20260212,000000,51.735,51.805,49.785,49.792,5082,0
+COPA.US,D,20260213,000000,49.02,50.44,48.96,50.05,5295,0
+COPA.US,D,20260217,000000,48.352,49.23,47.55,48.8007,5067,0
+COPA.US,D,20260218,000000,49.69,49.945,49.54,49.55,4135,0
diff --git a/daily/us/nyse stocks/1/copy.us.txt b/daily/us/nyse stocks/1/copy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..41b0f315f3d92aefbbf630d0cbf0d8198b2fe023
--- /dev/null
+++ b/daily/us/nyse stocks/1/copy.us.txt	
@@ -0,0 +1,284 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COPY.US,D,20241231,000000,10.07,10.07,10.04,10.055,42077,0
+COPY.US,D,20250102,000000,10.11,10.14,10,10.035,40347,0
+COPY.US,D,20250103,000000,10.0499,10.1,10.0499,10.09,7383,0
+COPY.US,D,20250106,000000,10.24,10.24,10.1441,10.1441,30880,0
+COPY.US,D,20250107,000000,10.21,10.21,10.085,10.1124,42829,0
+COPY.US,D,20250108,000000,10.25,10.25,10,10.0275,40285,0
+COPY.US,D,20250110,000000,9.995,10.05,9.89,9.9196,42949,0
+COPY.US,D,20250113,000000,9.88,9.9447,9.88,9.9447,30633,0
+COPY.US,D,20250114,000000,10.01,10.05,9.97,10.0436,54873,0
+COPY.US,D,20250115,000000,10.16,10.2,10.16,10.182,54628,0
+COPY.US,D,20250116,000000,10.13,10.15,10.13,10.1421,36409,0
+COPY.US,D,20250117,000000,10.21,10.21,10.16,10.1794,32563,0
+COPY.US,D,20250121,000000,10.31,10.38,10.29,10.38,30855,0
+COPY.US,D,20250122,000000,10.33,10.36,10.29,10.3022,30388,0
+COPY.US,D,20250123,000000,10.37,10.3845,10.37,10.3845,30256,0
+COPY.US,D,20250124,000000,10.46,10.4689,10.46,10.4689,31233,0
+COPY.US,D,20250127,000000,10.48,10.48,10.41,10.43,38959,0
+COPY.US,D,20250128,000000,10.42,10.42,10.4116,10.4116,30104,0
+COPY.US,D,20250129,000000,10.43,10.43,10.37,10.37,42846,0
+COPY.US,D,20250130,000000,10.49,10.54,10.46,10.46,30361,0
+COPY.US,D,20250131,000000,10.435,10.46,10.35,10.3569,33565,0
+COPY.US,D,20250203,000000,10.11,10.24,10.1,10.19,57651,0
+COPY.US,D,20250204,000000,10.26,10.35,10.26,10.33,33435,0
+COPY.US,D,20250205,000000,10.375,10.43,10.365,10.43,67353,0
+COPY.US,D,20250206,000000,10.45,10.47,10.43,10.47,33283,0
+COPY.US,D,20250207,000000,10.43,10.45,10.29,10.29,34556,0
+COPY.US,D,20250210,000000,10.375,10.43,10.37,10.43,198907,0
+COPY.US,D,20250211,000000,10.4,10.44,10.36,10.44,30719,0
+COPY.US,D,20250212,000000,10.42,10.4368,10.41,10.4368,30482,0
+COPY.US,D,20250213,000000,10.48,10.515,10.47,10.515,61428,0
+COPY.US,D,20250214,000000,10.64,10.64,10.53,10.53,35098,0
+COPY.US,D,20250218,000000,10.63,10.9,10.565,10.64,97001,0
+COPY.US,D,20250219,000000,10.53,10.5398,10.51,10.535,40506,0
+COPY.US,D,20250220,000000,10.63,10.63,10.555,10.61,65938,0
+COPY.US,D,20250221,000000,10.57,10.59,10.4754,10.4754,4282,0
+COPY.US,D,20250224,000000,10.49,10.549,10.46,10.46,8169,0
+COPY.US,D,20250225,000000,10.57,10.57,10.495,10.5,6434,0
+COPY.US,D,20250226,000000,10.5443,10.59,10.5,10.52,16378,0
+COPY.US,D,20250227,000000,10.45,10.49,10.3825,10.3825,2326,0
+COPY.US,D,20250228,000000,10.39,10.3901,10.31,10.3901,3425,0
+COPY.US,D,20250303,000000,10.53,10.6,10.325,10.37,45077,0
+COPY.US,D,20250304,000000,10.18,10.345,10.1,10.22,47711,0
+COPY.US,D,20250305,000000,10.41,10.49,10.36,10.49,98810,0
+COPY.US,D,20250306,000000,10.51,10.56,10.482,10.482,30350,0
+COPY.US,D,20250307,000000,10.545,10.5873,10.51,10.5873,31715,0
+COPY.US,D,20250310,000000,10.46,10.46,10.33,10.39,31846,0
+COPY.US,D,20250311,000000,10.425,10.425,10.35,10.35,2175,0
+COPY.US,D,20250312,000000,10.4,10.42,10.35,10.4,51614,0
+COPY.US,D,20250313,000000,10.37,10.37,10.2499,10.2767,54303,0
+COPY.US,D,20250314,000000,10.38,10.4644,10.38,10.4644,32387,0
+COPY.US,D,20250317,000000,10.56,10.635,10.56,10.6151,41833,0
+COPY.US,D,20250318,000000,10.59,10.6391,10.59,10.62,69889,0
+COPY.US,D,20250319,000000,10.6198,10.68,10.57,10.6462,109129,0
+COPY.US,D,20250320,000000,10.58,11.32,10.5,10.58,87335,0
+COPY.US,D,20250321,000000,10.5,10.54,10.44,10.5,51866,0
+COPY.US,D,20250324,000000,10.65,10.66,10.5184,10.57,50747,0
+COPY.US,D,20250325,000000,10.62,10.63,10.57,10.59,43648,0
+COPY.US,D,20250326,000000,10.59,10.608,10.48,10.53,41476,0
+COPY.US,D,20250327,000000,10.46,10.54,10.46,10.52,41799,0
+COPY.US,D,20250328,000000,10.48,10.48,10.36,10.38,78952,0
+COPY.US,D,20250331,000000,10.25,10.35,10.17,10.33,30655,0
+COPY.US,D,20250401,000000,10.29,10.4028,10.29,10.33,54237,0
+COPY.US,D,20250402,000000,10.32,10.4094,10.3,10.392,78016,0
+COPY.US,D,20250403,000000,10.22,10.245,10.07,10.08,47719,0
+COPY.US,D,20250404,000000,10.97,11,9.42,9.4402,55630,0
+COPY.US,D,20250407,000000,9.07,9.53,8.99,9.28,20717,0
+COPY.US,D,20250408,000000,9.525,9.55,9,9.15,223519,0
+COPY.US,D,20250409,000000,9.16,10.05,9.09,10.05,21353,0
+COPY.US,D,20250410,000000,10.94,10.94,9.5689,9.5689,33035,0
+COPY.US,D,20250411,000000,9.58,9.81,9.58,9.81,41214,0
+COPY.US,D,20250414,000000,9.88,9.94,9.8109,9.92,81640,0
+COPY.US,D,20250415,000000,10.025,10.025,9.955,9.98,35492,0
+COPY.US,D,20250416,000000,10.03,10.03,9.93,9.93,30547,0
+COPY.US,D,20250417,000000,10.04,10.12,9.97,10.0618,42750,0
+COPY.US,D,20250421,000000,10.12,10.22,9.91,10.02,48094,0
+COPY.US,D,20250422,000000,10.12,10.1888,10.12,10.175,30586,0
+COPY.US,D,20250423,000000,10.33,10.4,10.2,10.2,69182,0
+COPY.US,D,20250424,000000,10.26,10.365,10.26,10.365,31027,0
+COPY.US,D,20250425,000000,10.33,10.4,10.33,10.4,5676,0
+COPY.US,D,20250428,000000,10.41,10.46,10.2,10.45,43056,0
+COPY.US,D,20250429,000000,10.44,10.47,10.3701,10.47,35659,0
+COPY.US,D,20250430,000000,10.39,10.472,10.37,10.46,41743,0
+COPY.US,D,20250501,000000,10.51,10.549,10.49,10.49,37860,0
+COPY.US,D,20250502,000000,10.58,10.6,10.54,10.59,35756,0
+COPY.US,D,20250505,000000,10.6,10.66,10.57,10.62,39488,0
+COPY.US,D,20250506,000000,10.64,10.64,10.58,10.5973,33686,0
+COPY.US,D,20250507,000000,10.63,10.74,10.5971,10.5971,36781,0
+COPY.US,D,20250508,000000,10.69,10.73,10.6631,10.6631,34315,0
+COPY.US,D,20250509,000000,10.66,10.75,10.58,10.74,42589,0
+COPY.US,D,20250512,000000,11.102,11.102,10.85,10.9,223035,0
+COPY.US,D,20250513,000000,10.97,11.03,10.93,11.03,83517,0
+COPY.US,D,20250514,000000,11.005,11.02,10.93,10.99,61954,0
+COPY.US,D,20250515,000000,11.03,11.22,11,11,41998,0
+COPY.US,D,20250516,000000,10.97,11.08,10.95,11.08,37860,0
+COPY.US,D,20250519,000000,11.06,11.13,10.9,11.13,44559,0
+COPY.US,D,20250520,000000,11.13,11.19,11.13,11.19,54984,0
+COPY.US,D,20250521,000000,11.18,11.2,11.07,11.07,51757,0
+COPY.US,D,20250522,000000,11.06,11.08,11.06,11.0603,35476,0
+COPY.US,D,20250523,000000,11.01,11.09,10.9,11.061,38375,0
+COPY.US,D,20250527,000000,11.22,11.79,11.14,11.21,50406,0
+COPY.US,D,20250528,000000,11.2,11.2,11.14,11.1486,36718,0
+COPY.US,D,20250529,000000,11.1522,11.23,11.12,11.23,64414,0
+COPY.US,D,20250530,000000,11.17,11.21,11.115,11.19,51693,0
+COPY.US,D,20250602,000000,11.315,11.315,11.1401,11.243,36603,0
+COPY.US,D,20250603,000000,11.17,11.26,11.1496,11.245,59451,0
+COPY.US,D,20250604,000000,11.31,11.33,11.26,11.285,35280,0
+COPY.US,D,20250605,000000,11.36,11.43,11.3061,11.3061,35489,0
+COPY.US,D,20250606,000000,11.4,11.55,11.34,11.367,36563,0
+COPY.US,D,20250609,000000,11.47,11.47,11.4,11.44,32136,0
+COPY.US,D,20250610,000000,11.5,11.5,11.4701,11.4701,33201,0
+COPY.US,D,20250611,000000,11.51,11.53,11.51,11.52,31151,0
+COPY.US,D,20250612,000000,11.5284,11.6,11.5284,11.58,43290,0
+COPY.US,D,20250613,000000,11.57,11.57,11.4,11.4,38095,0
+COPY.US,D,20250616,000000,11.58,11.59,11.48,11.48,52473,0
+COPY.US,D,20250617,000000,11.88,11.88,11.4,11.405,641405,0
+COPY.US,D,20250618,000000,11.45,11.48,11.39,11.41,684128,0
+COPY.US,D,20250620,000000,11.47,11.52,11.35,11.36,523582,0
+COPY.US,D,20250623,000000,11.32,11.58,11.27,11.39,123815,0
+COPY.US,D,20250624,000000,11.51,11.54,11.48,11.52,169758,0
+COPY.US,D,20250625,000000,11.52,11.52,11.4275,11.48,128075,0
+COPY.US,D,20250626,000000,11.61,11.63,11.5362,11.63,120664,0
+COPY.US,D,20250627,000000,11.68,11.743,11.63,11.71,146994,0
+COPY.US,D,20250630,000000,11.714,11.75,11.66,11.72,146741,0
+COPY.US,D,20250701,000000,11.74,11.84,11.72,11.83,88676,0
+COPY.US,D,20250702,000000,11.84,11.92,11.78,11.92,123914,0
+COPY.US,D,20250703,000000,11.93,11.98,11.92,11.94,95072,0
+COPY.US,D,20250707,000000,11.873,11.88,11.76,11.8,130062,0
+COPY.US,D,20250708,000000,11.87,11.959,11.85,11.95,143307,0
+COPY.US,D,20250709,000000,12,12.01,11.94,12,104136,0
+COPY.US,D,20250710,000000,11.9852,12.07,11.97,12.05,94110,0
+COPY.US,D,20250711,000000,11.97,12,11.92,11.96,79599,0
+COPY.US,D,20250714,000000,11.95,11.97,11.9,11.96,66364,0
+COPY.US,D,20250715,000000,11.965,12.01,11.78,11.79,615543,0
+COPY.US,D,20250716,000000,11.82,11.85,11.71,11.82,736476,0
+COPY.US,D,20250717,000000,11.81,11.87,11.78,11.855,375010,0
+COPY.US,D,20250718,000000,11.93,11.9327,11.83,11.84,252480,0
+COPY.US,D,20250721,000000,11.93,11.96,11.88,11.9,261815,0
+COPY.US,D,20250722,000000,11.9199,12.02,11.905,12.01,216984,0
+COPY.US,D,20250723,000000,12.1,12.23,12.04,12.23,257318,0
+COPY.US,D,20250724,000000,12.19,12.2,12.08,12.09,199045,0
+COPY.US,D,20250725,000000,12.07,12.1,12.01,12.1,127686,0
+COPY.US,D,20250728,000000,12.05,12.08,11.925,11.95,262164,0
+COPY.US,D,20250729,000000,11.9247,11.93,11.875,11.9,127624,0
+COPY.US,D,20250730,000000,11.8582,11.91,11.74,11.78,196358,0
+COPY.US,D,20250731,000000,11.76,11.78,11.625,11.64,131053,0
+COPY.US,D,20250801,000000,11.64,11.66,11.48,11.56,160468,0
+COPY.US,D,20250804,000000,11.65,11.7,11.617,11.66,259850,0
+COPY.US,D,20250805,000000,11.715,11.75,11.66,11.74,265802,0
+COPY.US,D,20250806,000000,11.78,11.8,11.76,11.77,223522,0
+COPY.US,D,20250807,000000,11.84,11.88,11.76,11.8,204448,0
+COPY.US,D,20250808,000000,11.85,11.9,11.831,11.88,185854,0
+COPY.US,D,20250811,000000,11.865,11.88,11.79,11.83,293862,0
+COPY.US,D,20250812,000000,11.8856,12,11.82,12,128735,0
+COPY.US,D,20250813,000000,12.02,12.1,12,12.1,182158,0
+COPY.US,D,20250814,000000,12.0112,12.089,11.9905,12.08,298514,0
+COPY.US,D,20250815,000000,12.1,12.13,12.0655,12.08,300163,0
+COPY.US,D,20250818,000000,12.05,12.07,12,12.03,120428,0
+COPY.US,D,20250819,000000,12.12,12.14,12.0304,12.07,71804,0
+COPY.US,D,20250820,000000,12.09,12.1,12.0401,12.09,73154,0
+COPY.US,D,20250821,000000,12.05,12.09,12.01,12.07,201197,0
+COPY.US,D,20250822,000000,12.13,12.37,12.1,12.36,341001,0
+COPY.US,D,20250825,000000,12.33,12.35,12.24,12.25,475590,0
+COPY.US,D,20250826,000000,12.2,12.25,12.2,12.22,202061,0
+COPY.US,D,20250827,000000,12.15,12.24,12.14,12.24,164564,0
+COPY.US,D,20250828,000000,12.25,12.28,12.2101,12.25,160671,0
+COPY.US,D,20250829,000000,12.225,12.25,12.21,12.24,94771,0
+COPY.US,D,20250902,000000,12.07,12.15,12.0513,12.14,247535,0
+COPY.US,D,20250903,000000,12.13,12.16,12.1058,12.13,66562,0
+COPY.US,D,20250904,000000,12.13,12.215,12.12,12.21,168647,0
+COPY.US,D,20250905,000000,12.2744,12.32,12.21,12.24,192433,0
+COPY.US,D,20250908,000000,12.316,12.316,12.245,12.3,182089,0
+COPY.US,D,20250909,000000,12.29,12.3,12.22,12.26,263227,0
+COPY.US,D,20250910,000000,12.26,12.26,12.23,12.25,171329,0
+COPY.US,D,20250911,000000,12.2528,12.37,12.2528,12.37,250845,0
+COPY.US,D,20250912,000000,12.33,12.37,12.29,12.29,449144,0
+COPY.US,D,20250915,000000,12.36,12.37,12.31,12.34,319863,0
+COPY.US,D,20250916,000000,12.34,12.39,12.32,12.37,201969,0
+COPY.US,D,20250917,000000,12.35,12.51,12.32,12.36,91750,0
+COPY.US,D,20250918,000000,12.34,12.39,12.2841,12.36,136116,0
+COPY.US,D,20250919,000000,12.32,12.34,12.24,12.25,101158,0
+COPY.US,D,20250922,000000,12.25,12.27,12.2,12.2689,157144,0
+COPY.US,D,20250923,000000,12.25,12.3862,12.25,12.31,54466,0
+COPY.US,D,20250924,000000,12.26,12.285,12.23,12.2322,67068,0
+COPY.US,D,20250925,000000,12.19,12.21,12.1005,12.16,93205,0
+COPY.US,D,20250926,000000,12.15,12.3,12.13,12.3,58549,0
+COPY.US,D,20250929,000000,12.3246,12.3348,12.26,12.31,105801,0
+COPY.US,D,20250930,000000,12.26,12.33,12.2501,12.312,67840,0
+COPY.US,D,20251001,000000,12.3,12.4182,12.3,12.4,49205,0
+COPY.US,D,20251002,000000,12.39,12.42,12.32,12.39,67817,0
+COPY.US,D,20251003,000000,12.4,12.52,12.4,12.48,77871,0
+COPY.US,D,20251006,000000,12.48,12.5,12.4,12.43,137591,0
+COPY.US,D,20251007,000000,12.42,12.43,12.33,12.34,73814,0
+COPY.US,D,20251008,000000,12.35,12.4,12.35,12.372,62241,0
+COPY.US,D,20251009,000000,12.39,12.425,12.2387,12.27,51693,0
+COPY.US,D,20251010,000000,12.27,12.29,12.025,12.048,195381,0
+COPY.US,D,20251013,000000,12.138,12.1852,12.1,12.16,121601,0
+COPY.US,D,20251014,000000,12.08,12.2653,12.0372,12.24,191483,0
+COPY.US,D,20251015,000000,12.32,12.33,12.22,12.27,530969,0
+COPY.US,D,20251016,000000,12.3,12.32,12.21,12.25,300513,0
+COPY.US,D,20251017,000000,12.2,12.24,12.13,12.21,211722,0
+COPY.US,D,20251020,000000,12.25,12.325,12.2275,12.292,291176,0
+COPY.US,D,20251021,000000,12.25,12.2837,12.1784,12.24,124902,0
+COPY.US,D,20251022,000000,12.25,12.32,12.24,12.3,141197,0
+COPY.US,D,20251023,000000,12.37,12.46,12.37,12.43,124615,0
+COPY.US,D,20251024,000000,12.47,12.49,12.4385,12.46,103735,0
+COPY.US,D,20251027,000000,12.5,12.52,12.48,12.49,151885,0
+COPY.US,D,20251028,000000,12.43,12.55,12.43,12.51,182424,0
+COPY.US,D,20251029,000000,12.525,12.54,12.385,12.41,88647,0
+COPY.US,D,20251030,000000,12.35,12.3798,12.31,12.31,812618,0
+COPY.US,D,20251031,000000,12.3,12.32,12.23,12.29,90465,0
+COPY.US,D,20251103,000000,12.28,12.3,12.2001,12.26,94009,0
+COPY.US,D,20251104,000000,12.11,12.13,12.0202,12.07,133590,0
+COPY.US,D,20251105,000000,12.07,12.19,12.06,12.16,88731,0
+COPY.US,D,20251106,000000,12.165,12.19,12.09,12.09,66474,0
+COPY.US,D,20251107,000000,12.05,12.16,12.0112,12.152,81466,0
+COPY.US,D,20251110,000000,12.2,12.28,12.1901,12.27,72666,0
+COPY.US,D,20251111,000000,12.28,12.375,12.28,12.36,71470,0
+COPY.US,D,20251112,000000,12.38,12.45,12.38,12.43,64605,0
+COPY.US,D,20251113,000000,12.45,12.47,12.32,12.34,38640,0
+COPY.US,D,20251114,000000,12.23,12.32,12.2,12.29,86796,0
+COPY.US,D,20251117,000000,12.25,12.27,12.08,12.101,103958,0
+COPY.US,D,20251118,000000,12.01,12.09,11.9759,12.06,84727,0
+COPY.US,D,20251119,000000,12.07,12.1274,12.015,12.07,51248,0
+COPY.US,D,20251120,000000,12.09,12.133,11.87,11.8756,85951,0
+COPY.US,D,20251121,000000,11.94,12.13,11.86,12.093,96453,0
+COPY.US,D,20251124,000000,12.1,12.18,12.05,12.163,74563,0
+COPY.US,D,20251125,000000,12.251,12.35,12.2,12.35,102813,0
+COPY.US,D,20251126,000000,12.4,12.4999,12.3602,12.48,84969,0
+COPY.US,D,20251128,000000,12.485,12.56,12.485,12.56,46048,0
+COPY.US,D,20251201,000000,12.5229,12.5815,12.5229,12.53,57020,0
+COPY.US,D,20251202,000000,12.58,12.59,12.5,12.553,97984,0
+COPY.US,D,20251203,000000,12.55,12.7,12.55,12.7,74710,0
+COPY.US,D,20251204,000000,12.7,12.74,12.68,12.71,53687,0
+COPY.US,D,20251205,000000,12.75,12.8145,12.75,12.77,50312,0
+COPY.US,D,20251208,000000,12.77,12.81,12.67,12.69,41822,0
+COPY.US,D,20251209,000000,12.6743,12.7079,12.63,12.66,47915,0
+COPY.US,D,20251210,000000,12.67,12.87,12.6594,12.82,63483,0
+COPY.US,D,20251211,000000,12.86,12.97,12.86,12.95,104359,0
+COPY.US,D,20251212,000000,12.99,13,12.87,12.94,263916,0
+COPY.US,D,20251215,000000,13.019,13.0195,12.94,12.97,30513,0
+COPY.US,D,20251216,000000,12.998,12.998,12.9007,12.91,52666,0
+COPY.US,D,20251217,000000,12.9,12.95,12.88,12.89,55830,0
+COPY.US,D,20251218,000000,12.9491,12.985,12.9059,12.927,126860,0
+COPY.US,D,20251219,000000,12.9313,13,12.91,12.91,86286,0
+COPY.US,D,20251222,000000,13.03,13.035,12.9884,13.03,156342,0
+COPY.US,D,20251223,000000,13.0399,13.04,13,13.03,58006,0
+COPY.US,D,20251224,000000,13.09,13.1299,13.02,13.099,67868,0
+COPY.US,D,20251226,000000,13.09,13.12,13.02,13.07,136946,0
+COPY.US,D,20251229,000000,13.08,13.129,13.02,13.06,85851,0
+COPY.US,D,20251230,000000,13.025,13.0399,12.9555,12.973,85160,0
+COPY.US,D,20251231,000000,12.9691,13.015,12.9,12.9,83698,0
+COPY.US,D,20260102,000000,13.03,13.08,12.96,13.07,162984,0
+COPY.US,D,20260105,000000,13.049,13.1399,13.02,13.11,140850,0
+COPY.US,D,20260106,000000,13.15,13.22,13.1276,13.22,521395,0
+COPY.US,D,20260107,000000,13.215,13.22,13.11,13.15,506633,0
+COPY.US,D,20260108,000000,13.12,13.27,13.12,13.26,400577,0
+COPY.US,D,20260109,000000,13.2992,13.31,13.21,13.3,475184,0
+COPY.US,D,20260112,000000,13.295,13.35,13.275,13.35,354022,0
+COPY.US,D,20260113,000000,13.35,13.3783,13.315,13.32,342577,0
+COPY.US,D,20260114,000000,13.32,13.465,13.32,13.45,372184,0
+COPY.US,D,20260115,000000,13.46,13.51,13.4,13.46,886222,0
+COPY.US,D,20260116,000000,13.5,13.51,13.4,13.45,303442,0
+COPY.US,D,20260120,000000,13.35,13.43,13.29,13.31,260406,0
+COPY.US,D,20260121,000000,13.45,13.62,13.4119,13.61,218031,0
+COPY.US,D,20260122,000000,13.673,13.75,13.66,13.71,411699,0
+COPY.US,D,20260123,000000,13.72,13.75,13.62,13.68,415070,0
+COPY.US,D,20260126,000000,13.74,13.77,13.6857,13.73,556348,0
+COPY.US,D,20260127,000000,13.85,13.93,13.74,13.93,278412,0
+COPY.US,D,20260128,000000,13.85,13.89,13.6913,13.79,574627,0
+COPY.US,D,20260129,000000,13.995,14,13.665,13.82,375739,0
+COPY.US,D,20260130,000000,13.72,13.93,13.5501,13.63,140664,0
+COPY.US,D,20260202,000000,13.61,13.76,13.61,13.74,217720,0
+COPY.US,D,20260203,000000,13.8,13.8615,13.7,13.83,203622,0
+COPY.US,D,20260204,000000,13.9362,14.14,13.9,14.01,361932,0
+COPY.US,D,20260205,000000,13.955,14,13.77,13.82,239918,0
+COPY.US,D,20260206,000000,13.965,14.14,13.85,14.14,202150,0
+COPY.US,D,20260209,000000,14.115,14.18,14.05,14.15,728182,0
+COPY.US,D,20260210,000000,14.1699,14.21,14.12,14.18,262383,0
+COPY.US,D,20260211,000000,14.29,14.34,14.18,14.34,270871,0
+COPY.US,D,20260212,000000,14.44,14.5,14.085,14.16,357739,0
+COPY.US,D,20260213,000000,14.2,14.24,14.03,14.21,133192,0
+COPY.US,D,20260217,000000,14.23,14.24,14.07,14.19,218786,0
+COPY.US,D,20260218,000000,14.3,14.4,14.2,14.34,229792,0
diff --git a/daily/us/nyse stocks/1/cri.us.txt b/daily/us/nyse stocks/1/cri.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d01fcfe1b6320a9b5768966b33b9f169fbf0f822
--- /dev/null
+++ b/daily/us/nyse stocks/1/cri.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRI.US,D,20050225,000000,16.8484,17.0445,16.7427,16.9436,250375.82720754,0
+CRI.US,D,20050228,000000,16.9436,17.26,16.9174,17.0872,444622.70196638,0
+CRI.US,D,20050301,000000,17.0542,17.0542,16.7873,16.8484,547567.16764977,0
+CRI.US,D,20050302,000000,16.8484,16.8484,16.7262,16.735,335385.817511,0
+CRI.US,D,20050303,000000,16.735,16.8407,16.7183,16.7427,455103.54096241,0
+CRI.US,D,20050304,000000,16.7427,17.4502,16.7427,17.3017,995217.07222826,0
+CRI.US,D,20050307,000000,17.1745,17.4065,17.0795,17.3706,249211.51851059,0
+CRI.US,D,20050308,000000,17.3279,17.3279,17.1046,17.1745,230111.704072,0
+CRI.US,D,20050309,000000,17.1919,17.1919,17.0445,17.0445,392448.27764064,0
+CRI.US,D,20050310,000000,17.0164,17.0542,16.9436,16.9766,238966.63233899,0
+CRI.US,D,20050311,000000,16.9766,17.2677,16.9766,17.1745,197741.86157309,0
+CRI.US,D,20050314,000000,17.0707,17.1319,16.9591,17.1133,218702.50920345,0
+CRI.US,D,20050315,000000,17.1133,17.4744,17.1133,17.4667,497026.89694649,0
+CRI.US,D,20050316,000000,17.4667,17.6452,17.4667,17.5065,685681.99887487,0
+CRI.US,D,20050317,000000,17.5162,17.6637,17.4317,17.5889,291372.88804245,0
+CRI.US,D,20050318,000000,17.6899,17.6899,17.5065,17.6036,184695.42199703,0
+CRI.US,D,20050321,000000,17.6036,17.62,17.4152,17.5337,90366.84067116,0
+CRI.US,D,20050322,000000,17.5802,17.6452,17.3891,17.4065,355418.10926883,0
+CRI.US,D,20050323,000000,17.4065,17.4065,16.9348,16.9766,329565.30438786,0
+CRI.US,D,20050324,000000,17.0008,17.1319,16.9766,17.1046,242691.38980759,0
+CRI.US,D,20050328,000000,17.0872,17.0872,16.796,16.8223,313261.89154535,0
+CRI.US,D,20050329,000000,16.8223,16.8223,16.2855,16.4204,477692.16004516,0
+CRI.US,D,20050330,000000,16.4428,16.7019,16.4428,16.634,233138.9066841,0
+CRI.US,D,20050331,000000,16.6417,17.123,16.5748,17.0707,376379.78726087,0
+CRI.US,D,20050401,000000,17.1745,17.1919,17.0164,17.0542,335620.73997375,0
+CRI.US,D,20050404,000000,17.0542,17.0872,16.7776,16.8057,209849.64165982,0
+CRI.US,D,20050405,000000,16.8057,16.8843,16.566,16.6184,317918.09597153,0
+CRI.US,D,20050406,000000,16.6582,16.6661,16.5311,16.5748,248513.96365408,0
+CRI.US,D,20050407,000000,16.5485,16.5485,16.3039,16.3603,133691.48853831,0
+CRI.US,D,20050408,000000,16.3787,16.8756,16.1817,16.7262,324441.31575955,0
+CRI.US,D,20050411,000000,16.7611,16.7611,16.5563,16.6661,238498.84813685,0
+CRI.US,D,20050412,000000,16.6184,17.6996,16.5922,17.6452,613245.51213694,0
+CRI.US,D,20050413,000000,17.6452,18.1868,17.6452,18.0315,462088.3627825,0
+CRI.US,D,20050414,000000,18.0315,18.0966,17.8346,17.9316,266676.14896502,0
+CRI.US,D,20050415,000000,17.9316,18.0315,17.6452,17.7258,260390.94272478,0
+CRI.US,D,20050418,000000,17.7258,17.8162,17.6113,17.7578,223589.51464565,0
+CRI.US,D,20050419,000000,17.7578,18.1684,17.7481,17.9723,214041.15296888,0
+CRI.US,D,20050420,000000,17.9626,18.2042,17.9054,18.0315,258993.77228843,0
+CRI.US,D,20050421,000000,18.0315,18.2236,17.9141,18.0141,338648.97294753,0
+CRI.US,D,20050422,000000,18.0772,18.2906,17.8162,17.9054,329328.32120176,0
+CRI.US,D,20050425,000000,17.8966,18.0141,17.5249,17.8162,195408.09237076,0
+CRI.US,D,20050426,000000,17.8346,17.8627,17.5434,17.6452,248046.17945195,0
+CRI.US,D,20050427,000000,17.8627,17.9238,16.5563,16.9591,909507.46634495,0
+CRI.US,D,20050428,000000,16.9834,17.0959,16.4281,16.6504,425523.91788948,0
+CRI.US,D,20050429,000000,16.6504,16.7698,16.1468,16.1963,398737.60532759,0
+CRI.US,D,20050502,000000,16.1187,16.5563,16.0137,16.4846,311863.69074731,0
+CRI.US,D,20050503,000000,16.601,17.2755,16.5311,17.1133,495626.6354251,0
+CRI.US,D,20050504,000000,17.0707,17.5434,16.9261,17.1668,242457.49770652,0
+CRI.US,D,20050505,000000,17.2183,17.6996,17.2183,17.5065,308835.45777354,0
+CRI.US,D,20050506,000000,17.5531,18.7963,17.5531,18.1499,573186.08042967,0
+CRI.US,D,20050509,000000,18.1684,18.4188,17.9141,18.0315,403628.73221651,0
+CRI.US,D,20050510,000000,18.0772,18.0772,17.2677,17.5889,463023.93118679,0
+CRI.US,D,20050511,000000,18.4643,19.8533,18.3731,19.6455,2339794.7574162,0
+CRI.US,D,20050512,000000,19.5349,19.5349,19.0623,19.4223,845457.09331019,0
+CRI.US,D,20050513,000000,19.5164,19.5164,18.3557,18.8934,1028522.4831315,0
+CRI.US,D,20050516,000000,19.0031,19.4912,18.9379,19.4747,570620.47984964,0
+CRI.US,D,20050517,000000,19.4485,19.7504,19.3398,19.6,200762.88201511,0
+CRI.US,D,20050518,000000,19.5806,20.3006,19.5349,20.1619,667514.66175554,0
+CRI.US,D,20050519,000000,20.3093,21.2537,20.3093,20.488,811683.89820484,0
+CRI.US,D,20050520,000000,20.452,20.452,19.1477,19.4135,553391.80221962,0
+CRI.US,D,20050523,000000,19.4563,20.1619,19.4563,20.0241,856402.62542331,0
+CRI.US,D,20050524,000000,20.0241,20.0328,19.8347,19.9046,354951.35542836,0
+CRI.US,D,20050525,000000,19.9046,19.9221,19.564,19.7241,168622.81017055,0
+CRI.US,D,20050526,000000,19.8096,19.8444,19.5349,19.662,267609.65664595,0
+CRI.US,D,20050527,000000,19.7067,19.8707,19.7067,19.7921,174450.53582543,0
+CRI.US,D,20050531,000000,19.8804,20.2113,19.7921,20.0241,343538.0391131,0
+CRI.US,D,20050601,000000,20.0783,20.6277,20.0783,20.5074,536384.65235055,0
+CRI.US,D,20050602,000000,20.4783,20.8413,20.4375,20.5171,263416.08461352,0
+CRI.US,D,20050603,000000,20.5918,20.6859,20.5482,20.5918,172352.71944754,0
+CRI.US,D,20050606,000000,20.6103,21.7176,20.6103,21.5788,744140.59907918,0
+CRI.US,D,20050607,000000,21.6837,22.0612,21.5361,21.6215,580172.96297313,0
+CRI.US,D,20050608,000000,21.5526,21.6215,21.1401,21.176,387787.95176774,0
+CRI.US,D,20050609,000000,21.211,21.6837,21.0819,21.4672,213111.76673466,0
+CRI.US,D,20050610,000000,21.4857,21.674,21.4672,21.5109,179571.43336872,0
+CRI.US,D,20050613,000000,21.5274,22.1524,21.5274,22.0961,546868.5824316,0
+CRI.US,D,20050614,000000,22.1524,22.6028,22.1524,22.5844,195644.0451952,0
+CRI.US,D,20050615,000000,22.6028,22.6028,22.3611,22.5503,140212.64760298,0
+CRI.US,D,20050616,000000,22.5416,22.7561,22.4145,22.5242,349128.78158187,0
+CRI.US,D,20050617,000000,22.6328,23.2743,22.6328,23.1656,298122.7873998,0
+CRI.US,D,20050620,000000,23.0851,23.1822,22.6969,23.1492,179803.26474643,0
+CRI.US,D,20050621,000000,23.2909,23.3559,23.0851,23.3074,285312.30064817,0
+CRI.US,D,20050622,000000,24.044,24.6438,23.6111,24.5942,719453.13325686,0
+CRI.US,D,20050623,000000,24.9882,25.3658,24.8776,25.0572,793983.31492597,0
+CRI.US,D,20050624,000000,25.0572,25.0572,23.6567,24.635,1904490.6464721,0
+CRI.US,D,20050627,000000,24.6787,24.8845,24.473,24.5332,616744.6203979,0
+CRI.US,D,20050628,000000,24.6273,25.6425,24.5942,25.5386,441827.330732,0
+CRI.US,D,20050629,000000,25.592,25.9734,25.2901,25.3755,756953.14655417,0
+CRI.US,D,20050630,000000,25.3755,25.4009,24.9281,25.065,320247.74372713,0
+CRI.US,D,20050701,000000,25.0738,25.393,24.9427,25.0572,230346.62653476,0
+CRI.US,D,20050705,000000,25.0572,25.5018,25.0417,25.5018,392916.06184278,0
+CRI.US,D,20050706,000000,25.6075,25.9239,24.9029,25.0738,265518.02243813,0
+CRI.US,D,20050707,000000,25.0067,25.0572,24.3197,24.5166,589258.69225615,0
+CRI.US,D,20050708,000000,24.5166,24.9514,24.4632,24.8437,315127.87654553,0
+CRI.US,D,20050711,000000,24.7291,25.4183,24.7291,25.2727,392680.10901835,0
+CRI.US,D,20050712,000000,25.2028,25.5299,25.0572,25.3309,229177.1660294,0
+CRI.US,D,20050713,000000,25.2202,25.2727,23.7712,24.044,848716.1273,0
+CRI.US,D,20050714,000000,23.9926,24.1061,22.9938,23.6382,1252578.7516176,0
+CRI.US,D,20050715,000000,23.4859,23.7712,23.4413,23.6567,365431.1640627,0
+CRI.US,D,20050718,000000,23.6111,24.0023,23.5984,23.7926,232911.19675311,0
+CRI.US,D,20050719,000000,23.8702,24.8845,23.8702,24.6952,250142.96546815,0
+CRI.US,D,20050720,000000,24.6438,25.1329,24.6438,25.1155,267143.93316716,0
+CRI.US,D,20050721,000000,25.0989,25.0989,24.2595,24.6699,214041.15296888,0
+CRI.US,D,20050722,000000,24.6865,24.9194,24.4895,24.766,185862.82177903,0
+CRI.US,D,20050725,000000,24.7388,24.7748,24.5166,24.5419,158374.83291393,0
+CRI.US,D,20050726,000000,24.5166,24.5166,24.044,24.5166,387787.95176774,0
+CRI.US,D,20050727,000000,25.3309,26.4917,24.9029,26.0384,1263292.452353,0
+CRI.US,D,20050728,000000,25.9569,26.3374,25.9385,26.1869,872709.12935086,0
+CRI.US,D,20050729,000000,26.1471,26.1724,25.821,26.1296,339344.46708067,0
+CRI.US,D,20050801,000000,26.1869,26.8944,25.9928,26.8004,678929.00843248,0
+CRI.US,D,20050802,000000,26.8285,26.878,26.5674,26.7402,274831.46165216,0
+CRI.US,D,20050803,000000,26.7402,28.192,26.6954,27.7349,1171527.4108838,0
+CRI.US,D,20050804,000000,27.7349,27.7349,26.8683,26.9284,490967.33991389,0
+CRI.US,D,20050805,000000,27.0147,27.0992,26.4567,26.9206,617438.05380768,0
+CRI.US,D,20050808,000000,27.2643,27.5398,26.8683,26.9449,318614.62046635,0
+CRI.US,D,20050809,000000,27.0497,27.3749,26.8944,26.9876,338413.0201231,0
+CRI.US,D,20050810,000000,27.0914,27.2255,26.056,26.4062,514260.72638489,0
+CRI.US,D,20050811,000000,26.448,26.8188,26.2665,26.4238,236401.03175896,0
+CRI.US,D,20050812,000000,26.4238,26.6372,26.1045,26.4238,161171.23450999,0
+CRI.US,D,20050815,000000,26.3907,26.776,26.284,26.6954,199604.75548822,0
+CRI.US,D,20050816,000000,26.5868,26.5868,25.6832,25.8909,354951.35542836,0
+CRI.US,D,20050817,000000,25.821,26.1045,25.5483,25.9569,190517.99584352,0
+CRI.US,D,20050818,000000,25.8569,25.8569,25.3309,25.5018,200762.88201511,0
+CRI.US,D,20050819,000000,25.5018,25.5299,25.2378,25.3571,209615.74955875,0
+CRI.US,D,20050822,000000,25.3571,25.4842,24.4322,24.4477,463954.34778267,0
+CRI.US,D,20050823,000000,24.3672,24.9029,24.1265,24.766,462088.3627825,0
+CRI.US,D,20050824,000000,24.7291,24.8612,24.4322,24.5594,304874.74748051,0
+CRI.US,D,20050825,000000,24.4895,24.5942,23.9247,24.044,418998.63737809,0
+CRI.US,D,20050826,000000,23.8615,23.8702,23.3559,23.5208,481421.03896048,0
+CRI.US,D,20050829,000000,23.4073,23.7868,23.0938,23.7091,404326.28707301,0
+CRI.US,D,20050830,000000,23.7091,23.8197,23.2288,23.3986,243158.14364806,0
+CRI.US,D,20050831,000000,23.4257,23.4675,22.9687,23.3559,517987.54457686,0
+CRI.US,D,20050901,000000,23.2909,23.4947,23.1822,23.4413,545702.21301128,0
+CRI.US,D,20050902,000000,23.4413,23.5402,23.021,23.1492,352154.9538323,0
+CRI.US,D,20050906,000000,23.1822,24.5166,23.1492,24.3371,602766.73386427,0
+CRI.US,D,20050907,000000,24.2323,24.9281,24.1711,24.6865,515657.89682125,0
+CRI.US,D,20050908,000000,24.5768,24.6865,24.4322,24.6438,296027.03174527,0
+CRI.US,D,20050909,000000,24.7476,25.393,24.7476,25.2562,565033.85882758,0
+CRI.US,D,20050912,000000,25.2562,25.9084,25.2028,25.7162,376845.51073965,0
+CRI.US,D,20050913,000000,25.6667,25.6754,25.3474,25.4929,239892.92748817,0
+CRI.US,D,20050914,000000,25.4337,25.592,25.1931,25.3163,268311.33294916,0
+CRI.US,D,20050915,000000,25.8569,25.9317,25.6075,25.7008,419466.42158024,0
+CRI.US,D,20050916,000000,25.8569,25.9657,25.6832,25.7608,384765.90096404,0
+CRI.US,D,20050919,000000,25.66,25.7085,24.8612,24.9882,317685.23423213,0
+CRI.US,D,20050920,000000,25.0572,25.0572,23.4257,23.7712,591588.34001175,0
+CRI.US,D,20050921,000000,23.6743,23.9062,23.1733,23.2094,337483.63388889,0
+CRI.US,D,20050922,000000,23.2094,23.6743,22.6872,23.5402,411778.89309525,0
+CRI.US,D,20050923,000000,23.5402,24.242,23.3986,24.044,486780.98041322,0
+CRI.US,D,20050926,000000,24.2138,24.8437,24.1362,24.473,452771.83248344,0
+CRI.US,D,20050927,000000,24.5768,24.8776,24.5768,24.6787,336318.29483025,0
+CRI.US,D,20050928,000000,24.7291,24.8,24.2138,24.2769,250142.96546815,0
+CRI.US,D,20050929,000000,24.2769,24.9427,23.8702,24.7476,513096.41768794,0
+CRI.US,D,20050930,000000,24.704,25.2901,24.3525,24.3856,530330.24712633,0
+CRI.US,D,20051003,000000,24.4895,24.9427,24.473,24.8612,421099.54484102,0
+CRI.US,D,20051004,000000,24.8942,25.2378,24.604,24.704,284846.57716939,0
+CRI.US,D,20051005,000000,24.7291,24.7291,23.8294,23.9663,566432.0596256,0
+CRI.US,D,20051006,000000,24.0255,24.3438,23.6111,23.812,500986.57687784,0
+CRI.US,D,20051007,000000,23.8451,24.3197,23.8451,24.1711,558280.8683852,0
+CRI.US,D,20051010,000000,24.1265,24.2595,24.044,24.1963,326303.17931302,0
+CRI.US,D,20051011,000000,24.2595,24.4322,23.7712,23.8615,703847.27527084,0
+CRI.US,D,20051012,000000,23.7712,23.7712,23.1239,23.1656,851511.49853439,0
+CRI.US,D,20051013,000000,23.1656,23.3986,22.9124,23.1822,425755.7492672,0
+CRI.US,D,20051014,000000,23.2462,23.3559,22.7395,22.7561,827523.64829193,0
+CRI.US,D,20051017,000000,22.8144,22.8144,22.4814,22.6697,682652.73553941,0
+CRI.US,D,20051018,000000,22.6697,22.7114,22.4978,22.5242,375910.97269705,0
+CRI.US,D,20051019,000000,22.4212,22.8338,22.0612,22.7114,583666.91942569,0
+CRI.US,D,20051020,000000,22.6164,23.2986,22.6164,22.7649,547333.2755487,0
+CRI.US,D,20051021,000000,22.8754,23.3258,22.8522,23.1239,616508.66757347,0
+CRI.US,D,20051024,000000,23.1822,23.7188,23.1822,23.684,399203.32880637,0
+CRI.US,D,20051025,000000,23.6937,24.242,23.5984,24.242,773955.14461486,0
+CRI.US,D,20051026,000000,23.6111,25.6259,23.3559,25.3309,1848355.5118534,0
+CRI.US,D,20051027,000000,25.3474,25.5018,25.0067,25.1786,936292.74854516,0
+CRI.US,D,20051028,000000,25.5018,26.4062,25.5018,26.3188,716424.90028308,0
+CRI.US,D,20051031,000000,27.1516,27.8736,27.0914,27.108,1141017.371215,0
+CRI.US,D,20051101,000000,27.2079,27.2797,26.448,26.6372,608357.47633305,0
+CRI.US,D,20051102,000000,26.68,27.0147,26.6188,26.8944,662855.36624433,0
+CRI.US,D,20051103,000000,27.007,27.7524,26.9876,27.5214,875500.37913854,0
+CRI.US,D,20051104,000000,27.5214,27.5553,26.4402,26.878,664486.42878176,0
+CRI.US,D,20051107,000000,27.3913,27.9107,27.3205,27.5641,598802.9324862,0
+CRI.US,D,20051108,000000,27.5214,27.5214,27.0497,27.3205,609054.00082787,0
+CRI.US,D,20051109,000000,27.2255,27.5214,27.171,27.3389,323043.11496152,0
+CRI.US,D,20051110,000000,26.0647,27.0914,24.8,26.776,3279345.5095894,0
+CRI.US,D,20051111,000000,26.7218,26.9206,26.4829,26.8372,868284.75630241,0
+CRI.US,D,20051114,000000,27.0323,27.6504,26.3907,26.4141,1486650.1356209,0
+CRI.US,D,20051115,000000,26.4664,26.68,25.3309,25.821,1188295.5168435,0
+CRI.US,D,20051116,000000,25.9569,25.9734,25.2378,25.7008,807258.4947947,0
+CRI.US,D,20051117,000000,25.7608,25.9006,25.66,25.7608,537554.11285589,0
+CRI.US,D,20051118,000000,25.9171,25.9171,25.66,25.7608,586227.36819733,0
+CRI.US,D,20051121,000000,25.8036,26.0472,25.3755,25.7511,660993.50269087,0
+CRI.US,D,20051122,000000,25.7511,26.0384,25.7008,25.9171,836140.56301113,0
+CRI.US,D,20051123,000000,25.8638,25.8909,25.5018,25.7162,401535.03728533,0
+CRI.US,D,20051125,000000,25.6754,25.8307,25.592,25.7511,204027.06781333,0
+CRI.US,D,20051128,000000,25.7608,25.7608,25.4337,25.6259,714329.14462855,0
+CRI.US,D,20051129,000000,25.6667,26.0112,25.6667,25.9006,647950.15419986,0
+CRI.US,D,20051130,000000,26.1869,26.5169,26.1724,26.251,1623133.9043086,0
+CRI.US,D,20051201,000000,26.3907,26.5935,26.2597,26.5935,1328511.2555315,0
+CRI.US,D,20051202,000000,26.776,27.0323,26.6634,26.9692,1104679.6058913,0
+CRI.US,D,20051205,000000,26.9595,26.9692,26.5771,26.6537,545237.51989417,0
+CRI.US,D,20051206,000000,26.7916,27.27,26.6537,26.9284,463255.7625645,0
+CRI.US,D,20051207,000000,26.9595,27.1516,26.5314,26.6032,619998.50257932,0
+CRI.US,D,20051208,000000,26.6469,27.0565,26.5314,27.0565,656799.93065845,0
+CRI.US,D,20051209,000000,27.1787,27.2255,25.6667,26.2937,1507378.9518736,0
+CRI.US,D,20051212,000000,26.2937,26.7218,26.1549,26.3461,658199.16181816,0
+CRI.US,D,20051213,000000,26.448,26.448,26.0112,26.448,380572.32893161,0
+CRI.US,D,20051214,000000,26.5508,26.8372,26.448,26.7121,404792.0105518,0
+CRI.US,D,20051215,000000,25.9734,26.6032,25.821,25.9084,518220.40631625,0
+CRI.US,D,20051216,000000,25.9084,25.9084,25.5735,25.7162,514958.2812414,0
+CRI.US,D,20051219,000000,25.7249,25.7249,24.473,24.604,1061591.9412102,0
+CRI.US,D,20051220,000000,24.4895,24.7748,24.0091,24.6438,767430.89446515,0
+CRI.US,D,20051221,000000,24.7194,25.1155,24.7127,24.8776,323043.11496152,0
+CRI.US,D,20051222,000000,24.9029,25.0233,24.7291,25.0233,320714.49756759,0
+CRI.US,D,20051223,000000,25.0572,25.5018,25.0572,25.3658,327004.85561623,0
+CRI.US,D,20051227,000000,25.1601,25.1863,24.9194,25.1601,399903.97474791,0
+CRI.US,D,20051228,000000,25.2727,25.7008,25.2378,25.7008,247814.34807422,0
+CRI.US,D,20051229,000000,25.6754,25.6754,25.2901,25.5115,359842.48231729,0
+CRI.US,D,20051230,000000,25.5018,25.5299,25.2649,25.2727,211712.53557495,0
+CRI.US,D,20060103,000000,25.4337,25.8395,25.1329,25.7793,551291.92511838,0
+CRI.US,D,20060104,000000,25.7346,25.9171,25.592,25.8725,628387.70736752,0
+CRI.US,D,20060105,000000,25.9734,26.1045,25.7162,25.821,417836.38940449,0
+CRI.US,D,20060106,000000,25.9317,26.0975,25.8133,26.0724,310233.65857157,0
+CRI.US,D,20060109,000000,26.056,27.0497,26.056,26.9692,463486.56358054,0
+CRI.US,D,20060110,000000,26.6188,27.1787,26.5935,26.7042,461855.50104311,0
+CRI.US,D,20060111,000000,26.7402,26.7916,26.2937,26.3616,382199.27002233,0
+CRI.US,D,20060112,000000,26.251,26.5246,26.1724,26.2238,138583.64578892,0
+CRI.US,D,20060113,000000,26.1724,26.5411,26.1724,26.5411,202163.14353651,0
+CRI.US,D,20060117,000000,26.3277,26.3277,25.393,25.9084,627454.19968659,0
+CRI.US,D,20060118,000000,25.7443,26.0384,25.5115,25.5648,599507.69987446,0
+CRI.US,D,20060119,000000,25.5483,25.6075,25.3474,25.5648,354717.46332729,0
+CRI.US,D,20060120,000000,25.9928,27.0662,25.691,26.7218,984735.20287056,0
+CRI.US,D,20060123,000000,27.1516,29.4168,27.1352,29.0685,2338397.5869798,0
+CRI.US,D,20060124,000000,29.0588,29.0588,28.3561,28.4211,1713502.8057031,0
+CRI.US,D,20060125,000000,28.4143,28.8112,27.8223,28.6046,1145907.4677422,0
+CRI.US,D,20060126,000000,28.851,29.9177,28.851,29.8672,1412586.7077923,0
+CRI.US,D,20060127,000000,29.8672,29.8672,29.0849,29.1985,597643.77559764,0
+CRI.US,D,20060130,000000,29.246,29.2995,28.9733,29.2199,688942.06322636,0
+CRI.US,D,20060131,000000,29.2829,29.643,28.8443,29.1898,1021067.8163859,0
+CRI.US,D,20060201,000000,29.1801,29.3693,27.9426,28.5628,1402801.3629294,0
+CRI.US,D,20060202,000000,28.3483,28.6434,27.7786,28.4211,949800.79015329,0
+CRI.US,D,20060203,000000,28.4143,28.5715,28.2357,28.3813,485845.41200893,0
+CRI.US,D,20060206,000000,28.2687,28.5715,28.1125,28.4211,700354.34917996,0
+CRI.US,D,20060207,000000,28.4066,28.5959,28.0037,28.0203,975183.75010876,0
+CRI.US,D,20060208,000000,27.8281,28.2862,27.6854,28.2512,473504.7701828,0
+CRI.US,D,20060209,000000,28.2086,28.851,28.1999,28.4211,574353.48021167,0
+CRI.US,D,20060210,000000,28.4143,28.4143,27.7446,27.9785,698492.4856265,0
+CRI.US,D,20060213,000000,27.9601,27.9785,27.6583,27.8649,336553.217293,0
+CRI.US,D,20060214,000000,27.8922,29.5052,27.8922,29.2995,1129835.8862775,0
+CRI.US,D,20060215,000000,28.982,29.643,28.9733,29.6333,438335.43500279,0
+CRI.US,D,20060216,000000,29.7352,29.8672,29.0237,29.4595,387787.95176774,0
+CRI.US,D,20060217,000000,29.4265,29.4265,28.9384,29.1102,305109.66994326,0
+CRI.US,D,20060221,000000,29.2062,29.246,28.5103,28.5103,397342.49561459,0
+CRI.US,D,20060222,000000,28.4909,28.4909,26.7218,27.3205,1775225.5917056,0
+CRI.US,D,20060223,000000,27.3389,27.668,26.68,26.7916,1134959.8749057,0
+CRI.US,D,20060224,000000,26.68,27.1516,26.6188,27.0147,536618.54445162,0
+CRI.US,D,20060227,000000,26.9876,27.4107,26.9517,27.3486,459994.66785133,0
+CRI.US,D,20060228,000000,27.2477,27.4787,27.1613,27.4787,438101.54290171,0
+CRI.US,D,20060301,000000,28.3308,28.4385,27.8649,28.4066,606256.56887012,0
+CRI.US,D,20060302,000000,28.4385,28.6628,28.2357,28.3483,399903.97474791,0
+CRI.US,D,20060303,000000,28.3483,28.6356,28.0785,28.3027,398273.94257216,0
+CRI.US,D,20060306,000000,27.4622,28.3813,27.4622,28.2183,436235.55790153,0
+CRI.US,D,20060307,000000,28.0785,28.3211,27.9785,28.1203,432510.80043294,0
+CRI.US,D,20060308,000000,27.8649,28.2609,27.8649,28.1387,335620.73997375,0
+CRI.US,D,20060309,000000,28.0523,28.4812,28.0445,28.3813,310931.21342807,0
+CRI.US,D,20060310,000000,28.2357,29.1102,28.2086,28.751,499123.6829627,0
+CRI.US,D,20060313,000000,28.6356,29.015,28.6046,28.8112,312098.61321007,0
+CRI.US,D,20060314,000000,28.6996,29.2121,28.6909,29.1985,251771.96728222,0
+CRI.US,D,20060315,000000,29.0936,29.7954,28.9986,29.643,464420.07126147,0
+CRI.US,D,20060316,000000,29.6246,30.2613,29.5838,30.1487,521248.63929003,0
+CRI.US,D,20060317,000000,30.1487,30.1487,29.5246,29.5508,605560.0443753,0
+CRI.US,D,20060320,000000,29.5246,29.9691,29.4431,29.8322,179338.57162932,0
+CRI.US,D,20060321,000000,29.7527,30.2011,29.2062,29.2383,349591.41397563,0
+CRI.US,D,20060322,000000,29.1529,29.6246,29.0685,29.4518,275532.10759369,0
+CRI.US,D,20060323,000000,29.4168,29.744,29.2741,29.3693,190981.65859895,0
+CRI.US,D,20060324,000000,29.3508,29.5508,29.0685,29.1276,311630.82900793,0
+CRI.US,D,20060327,000000,29.4081,29.8419,29.3693,29.7721,518452.23769396,0
+CRI.US,D,20060328,000000,29.6664,30.1049,29.6594,30.037,527535.90625363,0
+CRI.US,D,20060329,000000,29.3256,29.5935,29.0237,29.1801,700354.34917996,0
+CRI.US,D,20060330,000000,29.1801,29.3693,28.9297,28.9384,286711.53180788,0
+CRI.US,D,20060331,000000,29.0491,29.1189,28.5628,28.9733,507507.73594251,0
+CRI.US,D,20060403,000000,28.9733,29.3092,28.851,29.1276,496559.11274435,0
+CRI.US,D,20060404,000000,29.1276,29.1985,28.7763,28.9558,367525.88935556,0
+CRI.US,D,20060405,000000,28.9053,29.0237,28.6996,28.751,204027.06781333,0
+CRI.US,D,20060406,000000,28.6434,28.8956,28.6434,28.8859,289038.08847845,0
+CRI.US,D,20060407,000000,28.9986,29.3256,28.294,28.4385,346335.47107085,0
+CRI.US,D,20060410,000000,28.4385,28.6996,28.2357,28.4143,568297.01426411,0
+CRI.US,D,20060411,000000,28.4143,28.4638,28.1658,28.3027,521013.71682727,0
+CRI.US,D,20060412,000000,28.1726,28.3114,28.0959,28.2512,289739.76478167,0
+CRI.US,D,20060413,000000,28.0785,28.3561,27.9785,28.192,288572.36499967,0
+CRI.US,D,20060417,000000,28.192,28.7064,28.192,28.4211,292528.95384599,0
+CRI.US,D,20060418,000000,28.3813,28.5278,28.192,28.4143,561077.26998126,0
+CRI.US,D,20060419,000000,28.227,28.227,27.3913,27.9348,1992764.8225738,0
+CRI.US,D,20060420,000000,27.9348,29.2199,27.9261,29.1189,560143.76230033,0
+CRI.US,D,20060421,000000,29.542,29.5692,29.1441,29.4964,515193.20370414,0
+CRI.US,D,20060424,000000,29.4518,29.7274,29.0936,29.3946,442529.00703521,0
+CRI.US,D,20060425,000000,29.4683,29.4867,28.8112,29.1985,365666.08652546,0
+CRI.US,D,20060426,000000,29.8225,29.9865,28.6812,29.1441,1400241.9445195,0
+CRI.US,D,20060427,000000,29.1441,29.4867,28.9986,29.3693,729468.2487741,0
+CRI.US,D,20060428,000000,29.2654,29.4168,28.7239,28.921,382668.08458614,0
+CRI.US,D,20060501,000000,28.5531,28.8112,28.4143,28.4385,475599.49547566,0
+CRI.US,D,20060502,000000,28.5454,28.851,28.4066,28.5959,383830.33255975,0
+CRI.US,D,20060503,000000,28.5959,28.751,28.3405,28.5628,443459.4236311,0
+CRI.US,D,20060504,000000,27.4787,27.9261,27.3205,27.8562,1918698.3036601,0
+CRI.US,D,20060505,000000,27.9514,28.3211,27.9514,28.192,636534.77716122,0
+CRI.US,D,20060508,000000,28.192,28.294,27.8649,27.9107,419234.59020252,0
+CRI.US,D,20060509,000000,27.8378,28.0125,27.5826,27.6165,368693.28913756,0
+CRI.US,D,20060510,000000,27.6165,27.6504,27.4961,27.5311,343071.28527263,0
+CRI.US,D,20060511,000000,27.4874,27.5553,27.007,27.007,353786.01636972,0
+CRI.US,D,20060512,000000,27.007,27.1613,26.2064,26.3461,907175.75786599,0
+CRI.US,D,20060515,000000,26.448,26.5771,25.7162,25.9239,1288212.7799147,0
+CRI.US,D,20060516,000000,25.9657,26.1132,25.5483,25.6832,1098863.2142149,0
+CRI.US,D,20060517,000000,25.4678,25.6832,25.2901,25.4591,938154.61209863,0
+CRI.US,D,20060518,000000,25.6754,25.821,25.2281,25.2281,900421.73706193,0
+CRI.US,D,20060519,000000,25.2465,25.4591,24.9601,25.2378,745770.63125493,0
+CRI.US,D,20060522,000000,25.0233,25.3309,24.9698,25.2125,940249.33739148,0
+CRI.US,D,20060523,000000,25.4337,25.8036,24.9979,24.9979,603931.04256124,0
+CRI.US,D,20060524,000000,25.0067,25.4415,24.5594,24.7291,1085116.1286973,0
+CRI.US,D,20060525,000000,24.8612,25.1416,24.7748,25.0815,825656.63293007,0
+CRI.US,D,20060526,000000,25.0417,25.821,25.0417,25.5299,1138687.7234594,0
+CRI.US,D,20060530,000000,25.393,25.5648,25.1329,25.2378,1162441.6816008,0
+CRI.US,D,20060531,000000,25.2465,25.3309,24.8087,25.0912,759746.4570652,0
+CRI.US,D,20060601,000000,25.0815,25.7608,24.9785,25.7443,900188.87532253,0
+CRI.US,D,20060602,000000,25.7608,25.9006,25.6425,25.8569,906015.57061574,0
+CRI.US,D,20060605,000000,25.7608,25.821,23.7431,23.9663,1121915.496053,0
+CRI.US,D,20060606,000000,23.9663,23.9663,22.9511,23.2288,1826698.3397282,0
+CRI.US,D,20060607,000000,23.2288,23.2288,22.3688,22.6164,1960851.4302986,0
+CRI.US,D,20060608,000000,22.4145,22.4901,20.6946,22.1339,2168256.0236948,0
+CRI.US,D,20060609,000000,22.1339,22.9289,21.7594,22.1126,1511457.123398,0
+CRI.US,D,20060612,000000,22.1048,22.1611,21.176,21.3992,1345044.4390283,0
+CRI.US,D,20060613,000000,21.0819,21.6487,21.0819,21.2459,1126457.3303329,0
+CRI.US,D,20060614,000000,21.2459,21.8962,21.1401,21.5973,928603.15933682,0
+CRI.US,D,20060615,000000,22.3251,22.6241,22.1126,22.5503,1097575.2621165,0
+CRI.US,D,20060616,000000,22.5416,22.6241,21.8631,22.0262,1522638.6083355,0
+CRI.US,D,20060619,000000,22.0185,22.0262,21.4857,21.607,735641.14559136,0
+CRI.US,D,20060620,000000,21.607,21.9302,21.4256,21.6837,1022933.801386,0
+CRI.US,D,20060621,000000,21.5109,21.9059,21.4353,21.7001,801202.02884714,0
+CRI.US,D,20060622,000000,21.6399,21.871,21.3119,21.7924,707924.41643357,0
+CRI.US,D,20060623,000000,21.7924,21.9486,21.6148,21.9233,648884.69224246,0
+CRI.US,D,20060626,000000,22.1126,22.1611,21.7681,21.8962,347615.18027582,0
+CRI.US,D,20060627,000000,21.9233,22.1185,21.476,21.5788,415624.20288027,0
+CRI.US,D,20060628,000000,21.7254,21.7419,21.1314,21.3741,544188.61170523,0
+CRI.US,D,20060629,000000,21.5973,22.7298,21.5973,22.4387,1255143.321836,0
+CRI.US,D,20060630,000000,22.4475,22.8851,22.4145,22.6969,1722708.0569409,0
+CRI.US,D,20060703,000000,22.6969,22.7474,22.397,22.5242,299052.17363401,0
+CRI.US,D,20060705,000000,22.4978,22.5242,22.2417,22.4212,531730.50864773,0
+CRI.US,D,20060706,000000,22.4212,23.2007,22.4145,23.1822,881440.4142164,0
+CRI.US,D,20060707,000000,23.1025,23.1492,22.6969,22.8522,1018391.9671062,0
+CRI.US,D,20060710,000000,22.8677,23.2094,22.6969,22.8144,693250.00540513,0
+CRI.US,D,20060711,000000,22.8144,22.8144,22.3873,22.7649,445553.11856228,0
+CRI.US,D,20060712,000000,22.6697,22.6697,21.871,21.9059,499939.72941226,0
+CRI.US,D,20060713,000000,21.8544,21.9059,21.4672,21.674,535105.97350724,0
+CRI.US,D,20060714,000000,21.6399,21.7516,21.3371,21.6837,458944.7293007,0
+CRI.US,D,20060717,000000,21.5526,22.1524,21.5012,21.9136,493878.11165629,0
+CRI.US,D,20060718,000000,22.1893,22.4978,21.2634,21.7516,892504.43792258,0
+CRI.US,D,20060719,000000,21.9651,23.4073,21.9136,23.1822,1446476.3337674,0
+CRI.US,D,20060720,000000,23.1822,23.2743,22.6697,22.7997,804230.26182092,0
+CRI.US,D,20060721,000000,22.7997,22.7997,21.7001,22.0262,719920.917459,0
+CRI.US,D,20060724,000000,22.1126,22.66,22.1126,22.4978,692903.80388108,0
+CRI.US,D,20060725,000000,22.4145,23.1025,22.1893,22.8241,600320.65523897,0
+CRI.US,D,20060726,000000,21.4672,21.476,18.7032,20.0959,5119204.65904,0
+CRI.US,D,20060727,000000,20.0522,20.0619,18.3557,18.8575,2170122.008695,0
+CRI.US,D,20060728,000000,18.8643,19.1554,18.6497,18.7798,1297296.4484743,0
+CRI.US,D,20060731,000000,18.7798,18.9837,18.6323,18.7284,893784.14712756,0
+CRI.US,D,20060801,000000,18.64,18.6497,18.1034,18.3159,1605087.1195057,0
+CRI.US,D,20060802,000000,18.1955,18.7711,18.1955,18.6575,615342.29815314,0
+CRI.US,D,20060803,000000,18.4188,19.1739,18.1596,19.072,909156.11301251,0
+CRI.US,D,20060804,000000,19.3476,19.431,19.0884,19.2087,1466624.0260332,0
+CRI.US,D,20060807,000000,19.1224,19.1224,18.8934,19.0361,415972.46512768,0
+CRI.US,D,20060808,000000,19.0623,19.1224,18.6081,18.6255,750778.18901355,0
+CRI.US,D,20060809,000000,18.7119,18.874,18.2906,18.3402,561891.25570745,0
+CRI.US,D,20060810,000000,18.2587,19.1923,18.2587,19.1477,755554.94575613,0
+CRI.US,D,20060811,000000,19.3145,19.3145,18.8934,19.0205,531029.86270619,0
+CRI.US,D,20060814,000000,19.235,19.3233,18.7119,18.7284,1026543.1583466,0
+CRI.US,D,20060815,000000,18.9282,19.1826,18.7885,19.0031,1063342.5257024,0
+CRI.US,D,20060816,000000,19.3233,19.5903,19.072,19.4058,666235.98291224,0
+CRI.US,D,20060817,000000,19.4563,20.0696,19.3145,20.0619,841497.41337883,0
+CRI.US,D,20060818,000000,20.0619,20.1551,19.7504,19.9648,791419.7750693,0
+CRI.US,D,20060821,000000,19.7765,19.8008,19.431,19.5252,586465.38174512,0
+CRI.US,D,20060822,000000,19.5903,19.7765,19.5252,19.5903,634791.40520082,0
+CRI.US,D,20060823,000000,19.7067,19.7067,19.2282,19.3971,562356.97918624,0
+CRI.US,D,20060824,000000,19.4223,19.431,18.7885,18.8575,830666.25141204,0
+CRI.US,D,20060825,000000,18.8575,19.201,18.7216,19.0205,701518.65787692,0
+CRI.US,D,20060828,000000,19.0807,19.4825,19.0535,19.4485,817624.96364438,0
+CRI.US,D,20060829,000000,19.5718,19.8707,19.3553,19.8444,596473.2847306,0
+CRI.US,D,20060830,000000,19.6717,20.0163,19.3718,19.862,440778.42254305,0
+CRI.US,D,20060831,000000,19.8872,20.0425,19.7688,19.8347,531962.34002544,0
+CRI.US,D,20060901,000000,19.9813,20.4103,19.7921,20.3618,513560.08044336,0
+CRI.US,D,20060905,000000,20.3939,20.3939,20.1375,20.2472,606963.39698173,0
+CRI.US,D,20060906,000000,20.0619,20.2016,19.8949,19.9813,809939.49588275,0
+CRI.US,D,20060907,000000,19.9648,20.4783,19.9046,20.221,651207.12746631,0
+CRI.US,D,20060908,000000,20.221,20.5171,20.0959,20.3454,1003368.2634687,0
+CRI.US,D,20060911,000000,20.1862,20.221,19.8183,20.0783,599850.81031347,0
+CRI.US,D,20060912,000000,20.0783,21.0916,20.0076,20.8413,586465.38174512,0
+CRI.US,D,20060913,000000,20.8413,21.0819,20.6103,20.9111,1265624.160832,0
+CRI.US,D,20060914,000000,20.7722,20.7811,20.0959,20.1783,1090474.0094267,0
+CRI.US,D,20060915,000000,19.8804,20.2561,19.826,20.2375,1122732.5728642,0
+CRI.US,D,20060918,000000,20.1949,20.8607,20.1551,20.7811,788394.63318055,0
+CRI.US,D,20060919,000000,20.7481,21.1663,20.3093,21.1663,975768.99554227,0
+CRI.US,D,20060920,000000,21.4672,23.5743,21.4672,23.4859,1919625.629171,0
+CRI.US,D,20060921,000000,23.4859,23.8382,22.8338,23.1415,1745300.7974704,0
+CRI.US,D,20060922,000000,23.1415,23.2191,22.3611,22.8599,624076.67410372,0
+CRI.US,D,20060925,000000,22.9124,23.4073,22.429,23.1822,638862.36419347,0
+CRI.US,D,20060926,000000,23.1415,23.2743,22.6784,22.9036,488061.71997988,0
+CRI.US,D,20060927,000000,22.7298,22.9687,22.6416,22.8677,752872.91430641,0
+CRI.US,D,20060928,000000,22.8939,23.2646,22.8939,23.0667,500751.65441509,0
+CRI.US,D,20060929,000000,23.1239,23.1822,22.6328,22.66,538599.92995981,0
+CRI.US,D,20061002,000000,22.6969,23.0026,22.3427,22.5242,483749.6563544,0
+CRI.US,D,20061003,000000,22.5844,23.778,22.5416,23.7519,933029.59310863,0
+CRI.US,D,20061004,000000,23.6295,24.6952,23.3714,24.5419,1182009.2802415,0
+CRI.US,D,20061005,000000,24.6273,24.6273,24.1711,24.4322,641078.67216442,0
+CRI.US,D,20061006,000000,24.2508,24.7913,24.0897,24.5942,335967.97185948,0
+CRI.US,D,20061009,000000,24.5942,25.0233,24.2508,24.8184,475599.49547566,0
+CRI.US,D,20061010,000000,24.9427,24.9785,24.404,24.766,324441.31575955,0
+CRI.US,D,20061011,000000,24.604,24.6099,24.1119,24.4817,306736.61103397,0
+CRI.US,D,20061012,000000,24.6865,25.3474,24.604,25.3474,334336.90932205,0
+CRI.US,D,20061013,000000,25.4842,25.9171,25.3241,25.8822,551874.07946686,0
+CRI.US,D,20061016,000000,25.821,25.8307,25.1698,25.2901,744140.59907918,0
+CRI.US,D,20061017,000000,25.033,25.1155,23.9926,24.1643,1066020.4357054,0
+CRI.US,D,20061018,000000,24.3856,24.8262,24.2235,24.311,536384.65235055,0
+CRI.US,D,20061019,000000,24.1886,24.4137,24.0537,24.2235,343892.48353058,0
+CRI.US,D,20061020,000000,24.311,24.311,23.8877,23.9741,533011.24821438,0
+CRI.US,D,20061023,000000,23.778,24.4322,23.5984,24.044,357396.40369198,0
+CRI.US,D,20061024,000000,23.8294,24.1119,23.0938,23.9334,760790.21344574,0
+CRI.US,D,20061025,000000,23.9421,25.1416,23.3559,25.0912,1525550.4104396,0
+CRI.US,D,20061026,000000,25.7162,25.9084,25.3571,25.7851,1043429.7558993,0
+CRI.US,D,20061027,000000,25.6259,25.6754,24.6099,24.7291,618951.65511373,0
+CRI.US,D,20061030,000000,24.6273,24.9194,24.206,24.6952,875967.132979,0
+CRI.US,D,20061031,000000,24.7291,24.8,23.9421,24.242,524507.67327984,0
+CRI.US,D,20061101,000000,24.242,24.242,23.6054,23.6198,553271.24990322,0
+CRI.US,D,20061102,000000,22.7736,23.3171,22.5774,22.8522,1401061.0820541,0
+CRI.US,D,20061103,000000,23.1822,23.4675,22.559,22.6416,687428.46192031,0
+CRI.US,D,20061106,000000,22.8425,22.9871,22.6241,22.8599,966218.57314214,0
+CRI.US,D,20061107,000000,22.8144,23.2375,22.8144,23.0113,786181.41629464,0
+CRI.US,D,20061108,000000,22.7395,23.0667,22.5931,22.7298,680204.59619075,0
+CRI.US,D,20061109,000000,22.7395,22.7395,22.2417,22.3688,699306.47135269,0
+CRI.US,D,20061110,000000,22.4212,22.6164,22.2495,22.6028,388957.4122731,0
+CRI.US,D,20061113,000000,22.5416,23.5897,22.5416,23.3986,1104568.32683,0
+CRI.US,D,20061114,000000,23.417,24.0091,22.9376,23.9926,914980.74758236,0
+CRI.US,D,20061115,000000,24.1119,24.9029,24.0255,24.704,1065323.9112106,0
+CRI.US,D,20061116,000000,24.9281,25.0504,24.4234,24.5419,579590.80862464,0
+CRI.US,D,20061117,000000,24.5419,24.5419,24.0091,24.3371,425986.55028323,0
+CRI.US,D,20061120,000000,24.2595,24.8262,24.1556,24.635,532430.12422758,0
+CRI.US,D,20061121,000000,24.6186,24.6952,24.311,24.6099,343892.48353058,0
+CRI.US,D,20061122,000000,24.6865,24.8612,24.3525,24.5166,352739.16890413,0
+CRI.US,D,20061124,000000,24.3856,24.635,24.2138,24.242,150574.99500595,0
+CRI.US,D,20061127,000000,24.1265,24.1643,23.5111,23.5897,565382.12107498,0
+CRI.US,D,20061128,000000,23.4772,23.9741,23.3384,23.8702,493417.5399859,0
+CRI.US,D,20061129,000000,23.3986,23.9741,23.3986,23.8702,460342.93009874,0
+CRI.US,D,20061130,000000,23.7926,23.8294,23.3617,23.6646,384996.70198007,0
+CRI.US,D,20061201,000000,23.7431,23.778,22.8241,23.3481,535806.61944877,0
+CRI.US,D,20061204,000000,23.3384,23.8294,23.1822,23.5743,576679.00652056,0
+CRI.US,D,20061205,000000,23.3986,23.7926,23.2559,23.4947,473850.97170686,0
+CRI.US,D,20061206,000000,23.6111,24.0897,23.6111,23.8023,362640.94463671,0
+CRI.US,D,20061207,000000,23.8615,24.2769,23.5984,23.6382,386515.45509452,0
+CRI.US,D,20061208,000000,23.5984,23.5984,23.1239,23.3714,450912.02965334,0
+CRI.US,D,20061211,000000,23.3559,23.4413,23.1733,23.1919,444506.27109669,0
+CRI.US,D,20061212,000000,23.1919,23.3617,22.9443,23.021,595196.66661066,0
+CRI.US,D,20061213,000000,23.057,23.1094,22.8677,22.9036,529981.98487892,0
+CRI.US,D,20061214,000000,22.9124,23.583,22.9124,23.3801,476412.45084018,0
+CRI.US,D,20061215,000000,23.5024,23.8197,23.2288,23.3801,728536.80181653,0
+CRI.US,D,20061218,000000,23.3559,23.4257,22.464,22.6164,518220.40631625,0
+CRI.US,D,20061219,000000,22.4475,22.5774,22.2417,22.333,294277.47761479,0
+CRI.US,D,20061220,000000,22.3688,22.7395,22.3514,22.4727,491318.69324633,0
+CRI.US,D,20061221,000000,22.4814,22.7813,22.1339,22.2582,591588.34001175,0
+CRI.US,D,20061222,000000,22.2582,22.429,22.0185,22.0767,371954.38385073,0
+CRI.US,D,20061226,000000,22.1126,22.3077,21.9651,22.0011,451025.369438,0
+CRI.US,D,20061227,000000,22.199,22.4048,22.1893,22.2825,413413.04671771,0
+CRI.US,D,20061228,000000,22.2892,22.4814,21.7758,21.8962,671242.51030917,0
+CRI.US,D,20061229,000000,21.8885,22.1126,21.8108,21.8962,464420.07126147,0
+CRI.US,D,20070103,000000,22.0961,22.397,21.3654,21.7681,695345.76105966,0
+CRI.US,D,20070104,000000,21.7681,22.5416,21.5361,22.2825,475947.75772307,0
+CRI.US,D,20070105,000000,22.0961,22.1048,21.5439,21.5526,519502.17624458,0
+CRI.US,D,20070108,000000,21.5526,21.8885,21.3808,21.7758,589724.41573493,0
+CRI.US,D,20070109,000000,21.7419,22.0349,21.5274,21.9233,335850.5106281,0
+CRI.US,D,20070110,000000,21.7419,22.1126,21.674,21.7924,967035.64995337,0
+CRI.US,D,20070111,000000,21.7924,22.2252,21.7924,22.0612,562356.97918624,0
+CRI.US,D,20070112,000000,22.1048,22.5774,22.0864,22.5774,301033.5591422,0
+CRI.US,D,20070116,000000,22.6164,22.8754,22.5844,22.8056,698955.11802025,0
+CRI.US,D,20070117,000000,22.6697,22.9774,22.5844,22.8754,399440.31199249,0
+CRI.US,D,20070118,000000,22.8851,23.1025,22.7997,22.9687,688942.06322636,0
+CRI.US,D,20070119,000000,22.8241,23.1025,22.7561,23.0492,406189.18098815,0
+CRI.US,D,20070122,000000,23.0113,23.0113,22.3077,22.3427,788743.92578964,0
+CRI.US,D,20070123,000000,22.429,22.6697,22.2582,22.5416,635604.36056534,0
+CRI.US,D,20070124,000000,22.5503,22.6969,22.2756,22.3514,833811.9456172,0
+CRI.US,D,20070125,000000,22.3514,22.5242,22.1185,22.199,743793.36719345,0
+CRI.US,D,20070126,000000,22.2825,22.5931,22.199,22.5155,353438.78448399,0
+CRI.US,D,20070129,000000,22.5155,22.6697,22.2756,22.4814,406425.13381258,0
+CRI.US,D,20070130,000000,22.4814,22.5058,21.7001,21.7681,929768.49839546,0
+CRI.US,D,20070131,000000,21.7001,21.9302,21.6148,21.8108,765451.56968031,0
+CRI.US,D,20070201,000000,21.871,22.0349,21.7254,21.7681,582385.14949736,0
+CRI.US,D,20070202,000000,21.8108,21.8962,21.4256,21.4497,1249319.7176278,0
+CRI.US,D,20070205,000000,21.4672,21.4672,21.1149,21.1663,1537426.3591487,0
+CRI.US,D,20070206,000000,21.211,21.3206,21.1149,21.2537,752872.91430641,0
+CRI.US,D,20070207,000000,21.2381,21.4672,21.1314,21.4256,1056932.645699,0
+CRI.US,D,20070208,000000,21.3808,21.443,21.1663,21.2712,538719.45191454,0
+CRI.US,D,20070209,000000,21.2712,21.5876,21.1149,21.176,710135.57259613,0
+CRI.US,D,20070212,000000,21.2459,21.3371,21.1401,21.3042,478730.76461732,0
+CRI.US,D,20070213,000000,21.3905,21.8962,21.3469,21.7001,763355.81402578,0
+CRI.US,D,20070214,000000,19.1059,19.3145,17.6278,18.0772,7191186.7785594,0
+CRI.US,D,20070215,000000,18.2587,19.2699,18.1596,19.0535,2785347.8759784,0
+CRI.US,D,20070216,000000,19.072,19.3971,18.9282,19.2525,1206461.8236011,0
+CRI.US,D,20070220,000000,19.466,19.7328,19.364,19.7328,1396165.8337184,0
+CRI.US,D,20070221,000000,20.0871,21.7681,20.0076,20.4705,3613104.3860097,0
+CRI.US,D,20070222,000000,20.4375,20.5656,19.9405,20.4375,1507612.8439747,0
+CRI.US,D,20070223,000000,20.851,21.0314,20.4103,20.9597,1946526.3118792,0
+CRI.US,D,20070226,000000,20.9597,21.1149,20.7033,20.813,1216492.3945435,0
+CRI.US,D,20070227,000000,20.5482,20.9529,20.2472,20.4608,1532999.9253769,0
+CRI.US,D,20070228,000000,20.3939,20.7722,19.9405,20.5743,1112718.4877087,0
+CRI.US,D,20070301,000000,20.1201,20.6103,19.7921,20.3006,1166491.0029982,0
+CRI.US,D,20070302,000000,20.2113,20.5074,20.0425,20.1375,2343402.0536534,0
+CRI.US,D,20070305,000000,20.0328,20.6432,19.8008,19.8183,900306.33655392,0
+CRI.US,D,20070306,000000,20.0425,20.5743,19.9648,20.3705,803069.04420899,0
+CRI.US,D,20070307,000000,20.3093,20.7481,20.2745,20.4783,965754.91038672,0
+CRI.US,D,20070308,000000,20.5743,20.713,19.8533,20.1551,1752632.8511762,0
+CRI.US,D,20070309,000000,20.3783,20.4287,20.0163,20.2472,708271.6483193,0
+CRI.US,D,20070312,000000,20.1949,20.5403,20.1949,20.4103,656570.16000409,0
+CRI.US,D,20070313,000000,20.2375,20.3851,19.7921,19.8096,583317.6268166,0
+CRI.US,D,20070314,000000,19.7688,20.5074,19.5903,20.4375,1067417.6061418,0
+CRI.US,D,20070315,000000,20.6103,21.4353,20.6103,21.2634,2278769.5262701,0
+CRI.US,D,20070316,000000,21.2634,21.4672,21.0314,21.1926,1131934.733017,0
+CRI.US,D,20070319,000000,21.4071,21.5973,21.2197,21.5788,779308.90389752,0
+CRI.US,D,20070320,000000,21.5788,22.3174,21.476,22.2495,1204717.421279,0
+CRI.US,D,20070321,000000,22.2417,22.6784,22.1262,22.5503,1401290.8527084,0
+CRI.US,D,20070322,000000,22.66,22.7813,22.1708,22.3427,718521.68629929,0
+CRI.US,D,20070323,000000,22.3251,22.6416,22.2582,22.5416,473966.37221488,0
+CRI.US,D,20070326,000000,22.5058,22.8754,22.2892,22.5058,585179.49037006,0
+CRI.US,D,20070327,000000,22.397,22.4048,22.0185,22.1427,645272.24419684,0
+CRI.US,D,20070328,000000,22.0534,22.1427,21.2459,21.8447,764517.03163771,0
+CRI.US,D,20070329,000000,22.0767,22.1185,21.4497,21.6837,596713.35900175,0
+CRI.US,D,20070330,000000,21.4672,21.7594,21.3808,21.7594,881095.24305403,0
+CRI.US,D,20070402,000000,21.7594,22.1524,21.5973,21.7516,859896.58187588,0
+CRI.US,D,20070403,000000,21.7254,22.1427,21.674,21.9738,903800.29300648,0
+CRI.US,D,20070404,000000,21.9233,22.0961,21.7001,21.9564,297424.20218162,0
+CRI.US,D,20070405,000000,21.9914,22.0011,21.7681,21.8021,257598.66257543,0
+CRI.US,D,20070409,000000,21.7924,21.871,21.443,21.5876,575048.97434481,0
+CRI.US,D,20070410,000000,21.5876,21.8447,21.5691,21.6399,276228.63208851,0
+CRI.US,D,20070411,000000,21.6837,21.7681,21.5196,21.674,449396.36762393,0
+CRI.US,D,20070412,000000,21.6399,21.8962,21.3808,21.8196,419466.42158024,0
+CRI.US,D,20070413,000000,21.7419,22.0185,21.476,21.9651,615927.54358666,0
+CRI.US,D,20070416,000000,23.7431,23.7431,21.8885,21.9825,2139495.5381564,0
+CRI.US,D,20070417,000000,21.9825,22.0262,21.4584,21.6215,962029.12255643,0
+CRI.US,D,20070418,000000,21.5109,22.299,21.5109,22.07,596826.6987864,0
+CRI.US,D,20070419,000000,21.836,22.0534,21.476,21.8196,486315.25693443,0
+CRI.US,D,20070420,000000,21.9486,22.5931,21.8544,22.0108,684515.62945455,0
+CRI.US,D,20070423,000000,22.0185,22.0612,21.6312,21.6914,690105.34156165,0
+CRI.US,D,20070424,000000,21.7594,22.559,21.3992,22.299,2513545.6776617,0
+CRI.US,D,20070425,000000,23.3559,24.7476,23.0754,23.812,2273998.9516975,0
+CRI.US,D,20070426,000000,23.4413,24.0168,22.3873,23.7014,1463244.4397269,0
+CRI.US,D,20070427,000000,23.5024,23.5024,22.7813,23.1336,1508077.5370918,0
+CRI.US,D,20070430,000000,23.2288,23.3986,22.4727,22.4978,654471.31326452,0
+CRI.US,D,20070501,000000,22.4814,22.4814,21.9059,22.3077,999701.20625408,0
+CRI.US,D,20070502,000000,22.2582,22.8338,22.1524,22.5155,799573.02703307,0
+CRI.US,D,20070503,000000,22.2087,22.3688,21.9564,22.1185,1137873.7377332,0
+CRI.US,D,20070504,000000,22.1524,22.4145,22.0612,22.1126,575863.99043269,0
+CRI.US,D,20070507,000000,22.0534,22.2679,22.0011,22.2252,423778.48520572,0
+CRI.US,D,20070508,000000,22.07,22.0864,21.8021,21.8447,787750.65713134,0
+CRI.US,D,20070509,000000,21.8447,22.0767,21.7758,21.9136,856402.62542331,0
+CRI.US,D,20070510,000000,21.7254,21.7845,21.1926,21.3741,1586103.7359368,0
+CRI.US,D,20070511,000000,21.4672,21.7001,21.3905,21.6487,748799.89459039,0
+CRI.US,D,20070514,000000,21.5973,21.5973,21.3808,21.5274,851276.57607164,0
+CRI.US,D,20070515,000000,21.4256,21.8021,21.1401,21.5109,699887.5953395,0
+CRI.US,D,20070516,000000,21.5973,21.9233,21.5691,21.6837,626525.84381406,0
+CRI.US,D,20070517,000000,21.5973,22.0349,21.5012,21.8447,613132.17235227,0
+CRI.US,D,20070518,000000,21.8447,22.3873,21.7758,22.1048,516240.05116973,0
+CRI.US,D,20070521,000000,22.0349,22.4212,21.9564,22.2679,391869.21437719,0
+CRI.US,D,20070522,000000,22.1708,22.5242,22.1708,22.4212,333174.66134845,0
+CRI.US,D,20070523,000000,22.5416,22.8677,22.4475,22.559,625237.89171565,0
+CRI.US,D,20070524,000000,22.5844,22.8939,22.0349,22.1126,459062.19053208,0
+CRI.US,D,20070525,000000,22.1611,22.2825,21.9302,22.1524,437984.08167034,0
+CRI.US,D,20070529,000000,22.2825,22.429,22.0612,22.2495,398392.43416522,0
+CRI.US,D,20070530,000000,22.1427,22.8677,22.0864,22.8599,579590.80862464,0
+CRI.US,D,20070531,000000,22.9289,23.5024,22.9289,23.2909,708160.369258,0
+CRI.US,D,20070601,000000,24.9029,24.9029,23.1336,23.7188,1063110.6943246,0
+CRI.US,D,20070604,000000,23.5984,23.8702,23.3326,23.6479,427384.75108126,0
+CRI.US,D,20070605,000000,23.4859,23.4859,23.057,23.2375,366132.84036592,0
+CRI.US,D,20070606,000000,23.057,23.1656,22.9201,23.021,334223.5695374,0
+CRI.US,D,20070607,000000,22.8754,22.8754,22.3611,22.5503,258993.77228843,0
+CRI.US,D,20070608,000000,22.5416,22.9871,22.464,22.8939,172930.75234932,0
+CRI.US,D,20070611,000000,22.7813,22.7813,22.4212,22.559,229763.44182459,0
+CRI.US,D,20070612,000000,22.464,22.5503,22.1262,22.199,435070.2188429,0
+CRI.US,D,20070613,000000,22.2892,22.4212,22.0185,22.3611,659713.79348589,0
+CRI.US,D,20070614,000000,22.333,22.7813,22.333,22.5677,397807.1887317,0
+CRI.US,D,20070615,000000,23.8294,23.9586,22.9036,23.021,720384.58021443,0
+CRI.US,D,20070618,000000,23.0298,23.1025,22.7997,22.9289,201932.34252047,0
+CRI.US,D,20070619,000000,22.7997,23.0938,22.6416,23.0298,333641.41518892,0
+CRI.US,D,20070620,000000,23.0492,23.2375,22.7561,22.7649,284380.8536906,0
+CRI.US,D,20070621,000000,22.9036,22.9036,22.429,22.5844,645272.24419684,0
+CRI.US,D,20070622,000000,22.4901,22.6241,22.3174,22.3174,899257.42836497,0
+CRI.US,D,20070625,000000,22.2495,22.3688,21.9486,22.1262,594494.99030745,0
+CRI.US,D,20070626,000000,22.2825,22.3688,21.7001,21.8544,432626.20094095,0
+CRI.US,D,20070627,000000,21.7254,22.2756,21.4857,22.2756,476646.34294125,0
+CRI.US,D,20070628,000000,22.2756,22.559,22.199,22.4475,414692.75592269,0
+CRI.US,D,20070629,000000,22.4814,22.7201,22.0864,22.2756,353320.29289094,0
+CRI.US,D,20070702,000000,22.4145,22.6872,22.1339,22.6784,512164.97073036,0
+CRI.US,D,20070703,000000,22.7474,22.7813,22.4475,22.4901,241526.05074895,0
+CRI.US,D,20070705,000000,22.5416,23.0026,22.2892,22.7649,473504.7701828,0
+CRI.US,D,20070706,000000,22.7114,23.0938,22.6241,23.0492,177244.87669815,0
+CRI.US,D,20070709,000000,23.1239,23.1239,22.4048,22.4901,266099.14642493,0
+CRI.US,D,20070710,000000,22.2756,22.4814,22.0262,22.0534,334804.6935242,0
+CRI.US,D,20070711,000000,22.0349,22.0961,21.8885,21.9059,378478.63400044,0
+CRI.US,D,20070712,000000,22.0767,22.6241,22.0349,22.5844,343538.0391131,0
+CRI.US,D,20070713,000000,22.6105,22.6105,22.2756,22.5416,165945.93052921,0
+CRI.US,D,20070716,000000,22.397,22.4145,21.9486,22.0349,348197.33462431,0
+CRI.US,D,20070717,000000,22.1524,22.3251,21.9738,22.0108,272617.21440457,0
+CRI.US,D,20070718,000000,21.8788,22.333,21.8544,22.333,365197.27196163,0
+CRI.US,D,20070719,000000,22.5329,22.5329,22.0108,22.0767,214158.61420026,0
+CRI.US,D,20070720,000000,22.0262,22.0612,21.3905,21.4071,595427.46762669,0
+CRI.US,D,20070723,000000,21.5274,21.7516,21.4071,21.5604,288572.36499967,0
+CRI.US,D,20070724,000000,21.3042,21.7516,21.1663,21.3567,676949.68364765,0
+CRI.US,D,20070725,000000,20.1783,20.1783,18.7633,19.5349,3096863.3044783,0
+CRI.US,D,20070726,000000,19.0981,19.1398,18.7032,18.9449,1401755.5458255,0
+CRI.US,D,20070727,000000,18.8118,18.9768,18.5148,18.6168,794915.79224522,0
+CRI.US,D,20070730,000000,18.5993,18.8643,18.5061,18.7284,966916.12799864,0
+CRI.US,D,20070731,000000,18.8837,18.9282,18.1781,18.1781,763474.30561884,0
+CRI.US,D,20070801,000000,18.0869,18.2848,17.6113,18.2684,1504815.4120169,0
+CRI.US,D,20070802,000000,18.3314,18.48,17.9471,18.1169,819953.58103831,0
+CRI.US,D,20070803,000000,18.1169,18.2236,17.0959,17.2096,1108408.4848066,0
+CRI.US,D,20070806,000000,17.2755,17.3638,16.7183,17.0872,1245941.1616832,0
+CRI.US,D,20070807,000000,16.9688,17.3463,16.6582,17.0348,1141716.9867949,0
+CRI.US,D,20070808,000000,17.1745,17.9558,17.1407,17.6715,1608696.4764663,0
+CRI.US,D,20070809,000000,17.2454,19.2525,17.1745,18.3731,1229752.118987,0
+CRI.US,D,20070810,000000,18.1169,19.2525,17.9238,18.7371,1026308.2358839,0
+CRI.US,D,20070813,000000,19.0272,19.3145,17.9471,18.1169,994515.39592505,0
+CRI.US,D,20070814,000000,18.2848,18.2848,17.4405,17.6812,605678.53596836,0
+CRI.US,D,20070815,000000,17.5618,18.2684,17.3891,17.3891,619998.50257932,0
+CRI.US,D,20070816,000000,17.3891,18.7633,17.3017,18.64,1000920.12412,0
+CRI.US,D,20070817,000000,18.64,19.466,18.2995,18.6168,1053786.9514939,0
+CRI.US,D,20070820,000000,18.7284,18.8837,18.0141,18.2333,476879.20468064,0
+CRI.US,D,20070821,000000,18.2042,18.5566,17.8346,17.9238,507269.72239473,0
+CRI.US,D,20070822,000000,18.1354,18.2333,17.8888,17.9966,616040.88337133,0
+CRI.US,D,20070823,000000,18.1169,18.1781,17.26,17.3279,794335.6986201,0
+CRI.US,D,20070824,000000,17.3638,17.6637,17.227,17.654,903917.75423786,0
+CRI.US,D,20070827,000000,17.654,17.654,17.0959,17.2183,899024.56662558,0
+CRI.US,D,20070828,000000,17.1745,17.2096,16.7183,16.8057,762076.1048208,0
+CRI.US,D,20070829,000000,17.0542,17.0795,16.6243,17.0795,690454.63417074,0
+CRI.US,D,20070830,000000,16.8756,17.1407,16.7262,16.7611,767782.2477976,0
+CRI.US,D,20070831,000000,17.0707,17.4909,16.8484,16.9513,528115.99987875,0
+CRI.US,D,20070904,000000,17.0348,17.227,16.7427,17.0872,415505.71128721,0
+CRI.US,D,20070905,000000,17.0348,17.1822,16.8582,16.9348,602068.14864609,0
+CRI.US,D,20070906,000000,17.0164,17.5249,17.0008,17.4317,612899.31061289,0
+CRI.US,D,20070907,000000,17.2929,17.3463,16.9174,17.2454,896113.79488317,0
+CRI.US,D,20070910,000000,17.3017,17.4065,16.4428,16.7873,685564.53764349,0
+CRI.US,D,20070911,000000,16.9261,17.4909,16.9261,17.0542,1000920.12412,0
+CRI.US,D,20070912,000000,17.0261,17.1484,16.8756,16.9087,663322.12008479,0
+CRI.US,D,20070913,000000,17.0261,17.1822,16.7514,16.8484,758929.38025397,0
+CRI.US,D,20070914,000000,16.7514,16.9591,16.6922,16.8057,698492.4856265,0
+CRI.US,D,20070917,000000,16.8057,17.2677,16.7427,17.1319,1134845.5047594,0
+CRI.US,D,20070918,000000,17.1919,18.1781,17.1745,18.1169,3059948.5366145,0
+CRI.US,D,20070919,000000,18.2333,18.4643,17.6036,17.8346,772206.62084605,0
+CRI.US,D,20070920,000000,17.7811,18.1422,17.3638,17.6113,490385.18556541,0
+CRI.US,D,20070921,000000,17.6278,17.7083,17.061,17.123,1475939.5259706,0
+CRI.US,D,20070924,000000,17.1822,17.3463,16.8223,17.0348,843709.59990307,0
+CRI.US,D,20070925,000000,16.8931,16.9513,16.2457,16.5311,1238256.7242833,0
+CRI.US,D,20070926,000000,16.5311,16.6738,16.3506,16.6661,1377418.4029739,0
+CRI.US,D,20070927,000000,16.8145,17.1822,16.6184,17.1133,857334.07238088,0
+CRI.US,D,20070928,000000,17.0707,17.2183,17.0445,17.1319,750778.18901355,0
+CRI.US,D,20071001,000000,17.1581,17.4988,17.0096,17.2929,974604.68684531,0
+CRI.US,D,20071002,000000,17.3794,17.6899,17.3794,17.5337,501800.56260403,0
+CRI.US,D,20071003,000000,17.4667,17.6715,17.3891,17.5162,447533.47370879,0
+CRI.US,D,20071004,000000,17.6036,17.6899,17.4405,17.5434,383018.40755691,0
+CRI.US,D,20071005,000000,17.8627,18.3828,17.5977,18.2995,489572.2302009,0
+CRI.US,D,20071008,000000,18.2236,18.3314,17.9316,18.1354,322928.74481518,0
+CRI.US,D,20071009,000000,18.1354,18.2848,17.5065,17.9723,1019087.4612394,0
+CRI.US,D,20071010,000000,17.8627,18.4382,17.8627,18.3634,548379.09265261,0
+CRI.US,D,20071011,000000,18.3828,18.5148,17.7171,17.7258,687428.46192031,0
+CRI.US,D,20071012,000000,17.7171,17.8627,17.5705,17.654,518568.66856366,0
+CRI.US,D,20071015,000000,17.6996,17.7481,17.458,17.6365,412828.83164588,0
+CRI.US,D,20071016,000000,17.6278,17.654,17.0795,17.1745,1222882.697675,0
+CRI.US,D,20071017,000000,17.3463,17.3891,16.6184,17.0164,1051346.0246769,0
+CRI.US,D,20071018,000000,16.9174,16.9766,16.5563,16.7427,733079.66645804,0
+CRI.US,D,20071019,000000,16.7019,16.8057,16.1623,16.237,1129488.6543917,0
+CRI.US,D,20071022,000000,16.007,16.6243,15.9041,16.2942,1017575.9206567,0
+CRI.US,D,20071023,000000,16.3603,16.6504,15.7576,15.9138,798638.48899046,0
+CRI.US,D,20071024,000000,16.5311,17.4822,16.1875,17.26,2858130.5642404,0
+CRI.US,D,20071025,000000,17.1745,18.9282,17.0872,18.2995,1653759.3444855,0
+CRI.US,D,20071026,000000,18.4887,18.7555,18.1781,18.7032,593567.66479659,0
+CRI.US,D,20071029,000000,18.7633,18.9379,18.3634,18.4469,780475.27331785,0
+CRI.US,D,20071030,000000,18.348,18.9837,18.2906,18.9021,1091522.9176156,0
+CRI.US,D,20071031,000000,19.0031,19.3233,18.5061,18.9633,682187.01206062,0
+CRI.US,D,20071101,000000,18.5905,18.5905,17.654,17.6899,1087916.6517401,0
+CRI.US,D,20071102,000000,17.8888,18.0772,17.423,17.7258,657384.14573029,0
+CRI.US,D,20071105,000000,17.458,17.458,16.9591,17.0872,948981.6526187,0
+CRI.US,D,20071106,000000,17.2183,17.4667,17.0096,17.4405,850116.3888214,0
+CRI.US,D,20071107,000000,17.1581,17.2454,16.9261,16.9834,686614.47619412,0
+CRI.US,D,20071108,000000,17.1046,17.6278,16.8484,17.4822,796780.74688372,0
+CRI.US,D,20071109,000000,17.1822,17.8791,17.0096,17.4667,481654.93106155,0
+CRI.US,D,20071112,000000,17.423,18.3402,17.26,17.7985,580674.74911067,0
+CRI.US,D,20071113,000000,18.0063,18.9633,18.0063,18.8934,441707.80877726,0
+CRI.US,D,20071114,000000,18.9837,19.3145,18.8837,19.1147,771857.32823697,0
+CRI.US,D,20071115,000000,18.7885,18.8487,18.1596,18.4188,384415.57799327,0
+CRI.US,D,20071116,000000,18.4643,18.5411,17.8791,18.48,604278.27444696,0
+CRI.US,D,20071119,000000,18.3159,18.3159,17.654,17.6637,972272.97836634,0
+CRI.US,D,20071120,000000,17.62,18.0402,17.0707,17.5162,473504.7701828,0
+CRI.US,D,20071121,000000,17.3463,17.5705,17.2183,17.3638,828570.49575751,0
+CRI.US,D,20071123,000000,17.6036,18.7216,17.4909,18.7216,368345.02689015,0
+CRI.US,D,20071126,000000,18.7119,18.9449,17.4909,17.5802,1011754.3771718,0
+CRI.US,D,20071127,000000,17.6899,17.9966,17.1745,17.6452,856055.39353759,0
+CRI.US,D,20071128,000000,17.8082,18.8303,17.8082,18.5828,725253.03914642,0
+CRI.US,D,20071129,000000,18.4285,19.0884,18.2587,18.9449,795842.0873944,0
+CRI.US,D,20071130,000000,19.1739,19.662,19.0361,19.2622,729353.87862776,0
+CRI.US,D,20071203,000000,19.1652,19.7601,19.0981,19.5718,793516.5610855,0
+CRI.US,D,20071204,000000,19.431,19.6,19.2282,19.364,893088.65299442,0
+CRI.US,D,20071205,000000,19.5,19.7688,19.1398,19.4747,502966.93202436,0
+CRI.US,D,20071206,000000,19.3971,19.862,19.2981,19.6144,698259.62388711,0
+CRI.US,D,20071207,000000,19.6328,19.862,19.3553,19.4912,400538.677542,0
+CRI.US,D,20071210,000000,19.564,19.6398,19.2282,19.3145,460342.93009874,0
+CRI.US,D,20071211,000000,19.3718,19.6805,18.5993,18.6944,731676.31385161,0
+CRI.US,D,20071212,000000,19.1739,19.431,18.4004,18.969,601402.53500163,0
+CRI.US,D,20071213,000000,18.7216,18.8837,18.0402,18.6081,625433.66043461,0
+CRI.US,D,20071214,000000,18.2848,18.2848,17.5434,17.6036,749151.24792283,0
+CRI.US,D,20071217,000000,17.458,17.7811,16.8843,16.9009,716601.09213014,0
+CRI.US,D,20071218,000000,17.1319,17.1319,16.6097,17.0096,933203.72423234,0
+CRI.US,D,20071219,000000,16.9513,17.0872,16.7698,17.0261,349710.93593036,0
+CRI.US,D,20071220,000000,17.1745,17.1822,16.7873,17.0542,479625.11855445,0
+CRI.US,D,20071221,000000,17.227,17.2929,16.8223,17.123,961058.52185508,0
+CRI.US,D,20071224,000000,17.5065,17.5065,17.1484,17.4744,383947.79379113,0
+CRI.US,D,20071226,000000,17.4744,17.6036,16.8223,17.5531,617811.04473538,0
+CRI.US,D,20071227,000000,17.6036,17.7724,16.9834,17.0542,383597.47082036,0
+CRI.US,D,20071228,000000,17.2367,17.3463,16.8145,17.0872,445553.11856228,0
+CRI.US,D,20071231,000000,16.9591,17.123,16.5748,16.6184,629201.69309371,0
+CRI.US,D,20080102,000000,16.6825,17.1319,16.4107,16.4428,657498.51587663,0
+CRI.US,D,20080103,000000,16.4428,16.7106,16.3039,16.3603,612082.23380165,0
+CRI.US,D,20080104,000000,16.172,16.172,15.2937,15.5004,619882.07170962,0
+CRI.US,D,20080107,000000,15.6547,15.9886,15.5101,15.9381,589142.26138645,0
+CRI.US,D,20080108,000000,15.9468,16.1623,15.2422,15.2937,382436.25320843,0
+CRI.US,D,20080109,000000,15.2422,15.4372,14.889,15.3626,541977.45554268,0
+CRI.US,D,20080110,000000,15.1209,15.6275,14.889,15.4372,1137833.5536277,0
+CRI.US,D,20080111,000000,15.3452,15.3452,14.6988,14.7783,1108620.7393124,0
+CRI.US,D,20080114,000000,14.8647,14.9414,14.1951,14.2968,959521.22223041,0
+CRI.US,D,20080115,000000,14.0048,14.1426,13.5671,13.6631,1275187.9779339,0
+CRI.US,D,20080116,000000,13.6797,13.9514,13.5671,13.6631,1007324.852315,0
+CRI.US,D,20080117,000000,13.6631,13.9446,13.6544,13.7389,1506331.0740464,0
+CRI.US,D,20080118,000000,13.7389,13.9873,13.638,13.7389,1201738.6456658,0
+CRI.US,D,20080122,000000,13.3438,15.216,13.3438,14.7453,1010473.6376052,0
+CRI.US,D,20080123,000000,14.556,16.5922,14.0844,16.1875,1347024.7941749,0
+CRI.US,D,20080124,000000,16.2788,16.4515,15.4548,15.5256,867703.6323156,0
+CRI.US,D,20080125,000000,15.7837,15.8429,14.7968,14.8715,392101.0457549,0
+CRI.US,D,20080128,000000,14.8715,15.7314,14.5813,15.713,462206.85437555,0
+CRI.US,D,20080129,000000,15.8604,15.9886,15.3276,15.8003,541858.96394962,0
+CRI.US,D,20080130,000000,15.6187,16.205,15.285,15.4548,1030036.0844375,0
+CRI.US,D,20080131,000000,15.1209,16.0739,14.9502,15.81,550944.69323265,0
+CRI.US,D,20080201,000000,15.8944,16.4846,15.8265,16.3787,478685.42870345,0
+CRI.US,D,20080204,000000,16.2942,16.4846,16.0304,16.1963,409588.34416628,0
+CRI.US,D,20080205,000000,15.9536,16.3137,15.8003,16.102,468421.99602165,0
+CRI.US,D,20080206,000000,16.2788,16.4428,15.8003,16.1545,515193.20370414,0
+CRI.US,D,20080207,000000,16.1284,16.796,16.007,16.5563,391520.95212978,0
+CRI.US,D,20080208,000000,16.4846,17.0164,16.1623,16.9009,727023.20051047,0
+CRI.US,D,20080211,000000,16.8756,17.9966,16.7106,17.9966,1085168.6771429,0
+CRI.US,D,20080212,000000,18.0675,18.3402,17.7908,18.0869,1296484.5234715,0
+CRI.US,D,20080213,000000,18.249,18.5411,18.0315,18.4887,400252.23699532,0
+CRI.US,D,20080214,000000,18.5993,18.6672,17.5531,17.8082,478881.19742242,0
+CRI.US,D,20080215,000000,17.7083,18.0315,17.3988,17.9626,421697.15461469,0
+CRI.US,D,20080219,000000,18.0869,18.2412,17.654,18.0228,316754.81763623,0
+CRI.US,D,20080220,000000,17.8627,18.6575,17.8259,18.3731,702680.90585053,0
+CRI.US,D,20080221,000000,18.3731,18.5993,17.5977,17.6899,596446.49532695,0
+CRI.US,D,20080222,000000,17.6899,18.348,17.227,18.2848,736436.58480733,0
+CRI.US,D,20080225,000000,18.2139,18.5566,18.0315,18.5323,916828.18607231,0
+CRI.US,D,20080226,000000,18.5411,19.2282,18.3314,19.072,1650818.6922543,0
+CRI.US,D,20080227,000000,15.2519,15.713,14.3319,14.4949,7760779.9878154,0
+CRI.US,D,20080228,000000,14.4687,14.4862,13.7136,13.7389,3051304.8324916,0
+CRI.US,D,20080229,000000,13.8767,13.8767,13.0003,13.2527,2016869.103686,0
+CRI.US,D,20080303,000000,13.2333,13.3536,12.8197,12.8983,1529757.3771739,0
+CRI.US,D,20080304,000000,12.8391,12.8391,12.1685,12.3646,1398612.9427054,0
+CRI.US,D,20080305,000000,12.4956,12.8819,12.3733,12.8294,1658957.5191547,0
+CRI.US,D,20080306,000000,12.6829,12.7363,12.1161,12.1414,837538.76380917,0
+CRI.US,D,20080307,000000,12.0394,12.3549,11.9171,12.0055,934839.93857816,0
+CRI.US,D,20080310,000000,12.022,12.022,11.5765,11.6687,1060079.3702658,0
+CRI.US,D,20080311,000000,12.022,12.2132,11.8425,12.2132,1215147.7725527,0
+CRI.US,D,20080312,000000,12.1598,12.3802,11.9977,12.2394,1691470.5819269,0
+CRI.US,D,20080313,000000,11.9347,12.286,11.7649,12.186,1192663.2199996,0
+CRI.US,D,20080314,000000,12.3228,12.7111,12.2773,12.4441,2173029.6893523,0
+CRI.US,D,20080317,000000,12.0628,12.7363,12.0628,12.3889,1209255.1341122,0
+CRI.US,D,20080318,000000,12.7848,13.0003,12.5635,12.8983,1164940.3086717,0
+CRI.US,D,20080319,000000,13.008,13.2681,12.7179,12.7179,736804.42392664,0
+CRI.US,D,20080320,000000,12.9071,13.5234,12.8819,13.3759,2000484.2922708,0
+CRI.US,D,20080324,000000,13.4574,14.1951,13.3759,13.9446,848505.93351754,0
+CRI.US,D,20080325,000000,13.9048,13.9873,13.601,13.8175,1181715.627163,0
+CRI.US,D,20080326,000000,13.765,13.9679,13.4826,13.7476,701518.65787692,0
+CRI.US,D,20080327,000000,13.8,14.2212,13.4322,13.6099,1001358.0278335,0
+CRI.US,D,20080328,000000,13.5409,13.7292,13.3012,13.3012,473729.38902878,0
+CRI.US,D,20080331,000000,13.4661,14.0581,13.4496,13.868,556298.45251532,0
+CRI.US,D,20080401,000000,14.0669,14.5745,14.031,14.459,674774.59014386,0
+CRI.US,D,20080402,000000,14.5037,14.69,14.3057,14.4862,498887.73013827,0
+CRI.US,D,20080403,000000,14.3154,14.5473,14.1096,14.3057,439987.10477379,0
+CRI.US,D,20080404,000000,14.3658,14.6657,14.0213,14.427,607088.07074486,0
+CRI.US,D,20080407,000000,14.4949,14.6988,14.3154,14.3154,397598.02531092,0
+CRI.US,D,20080408,000000,14.3154,14.7162,13.9203,14.459,390676.05555322,0
+CRI.US,D,20080409,000000,14.4522,14.6152,13.7563,13.765,296426.81207661,0
+CRI.US,D,20080410,000000,13.7825,14.264,13.765,14.1173,382992.64851495,0
+CRI.US,D,20080411,000000,13.9446,14.031,13.5845,13.6099,447255.27605553,0
+CRI.US,D,20080414,000000,13.5768,14.2376,13.5409,13.9048,407135.05300922,0
+CRI.US,D,20080415,000000,14.031,14.1096,13.5234,13.7049,536354.77186186,0
+CRI.US,D,20080416,000000,13.8175,14.0407,13.7205,13.9116,530594.01971609,0
+CRI.US,D,20080417,000000,13.8175,13.868,13.6099,13.7389,603380.82942479,0
+CRI.US,D,20080418,000000,14.0136,14.2456,14.0136,14.1339,723403.5399331,0
+CRI.US,D,20080421,000000,13.9961,14.1173,13.7563,14.0756,554970.31631144,0
+CRI.US,D,20080422,000000,14.0756,14.1096,13.3264,13.4904,773770.70987437,0
+CRI.US,D,20080423,000000,12.7926,12.8391,11.264,12.0317,4296546.378595,0
+CRI.US,D,20080424,000000,11.9977,12.186,11.6862,12.1161,1568929.6674758,0
+CRI.US,D,20080425,000000,12.1161,12.4616,11.9793,12.4344,668828.37289592,0
+CRI.US,D,20080428,000000,12.5033,12.5354,11.9977,12.4713,1059524.005321,0
+CRI.US,D,20080429,000000,12.52,12.8577,12.4956,12.6751,715510.96947404,0
+CRI.US,D,20080430,000000,12.7363,12.7363,12.0986,12.1414,675135.21673141,0
+CRI.US,D,20080501,000000,12.2034,12.7674,11.9434,12.6227,1080582.5373109,0
+CRI.US,D,20080502,000000,12.7518,12.9391,12.2219,12.3131,714550.67238947,0
+CRI.US,D,20080505,000000,12.3034,12.6227,12.0628,12.4519,533210.10801838,0
+CRI.US,D,20080506,000000,12.3462,12.6063,12.0812,12.512,402903.35759469,0
+CRI.US,D,20080507,000000,12.5703,12.8577,12.2947,12.3549,465399.94521794,0
+CRI.US,D,20080508,000000,12.4344,12.6567,12.3306,12.4344,541671.43812409,0
+CRI.US,D,20080509,000000,12.286,12.6373,12.2694,12.4713,350958.7039233,0
+CRI.US,D,20080512,000000,12.4267,12.6567,12.3306,12.4267,597392.36734803,0
+CRI.US,D,20080513,000000,12.4713,12.8003,12.417,12.7179,435718.31633882,0
+CRI.US,D,20080514,000000,12.7111,13.0964,12.6567,12.9314,364157.6370278,0
+CRI.US,D,20080515,000000,12.8896,13.3613,12.5888,13.3613,417756.02119355,0
+CRI.US,D,20080516,000000,13.4574,13.6283,12.8577,12.8983,693778.58094632,0
+CRI.US,D,20080519,000000,12.9158,13.0527,12.5277,12.8003,475708.71381361,0
+CRI.US,D,20080520,000000,12.7518,12.7674,12.417,12.6829,301057.25746082,0
+CRI.US,D,20080521,000000,12.7674,12.9488,12.0812,12.1947,471412.10561331,0
+CRI.US,D,20080522,000000,12.2316,12.7848,12.2034,12.5277,472604.2340756,0
+CRI.US,D,20080523,000000,12.4616,12.5975,12.0317,12.4441,578007.14272444,0
+CRI.US,D,20080527,000000,12.5354,13.3089,12.4956,13.0177,600584.42782872,0
+CRI.US,D,20080528,000000,13.0964,13.2089,12.7606,12.8819,432191.38831253,0
+CRI.US,D,20080529,000000,12.81,13.2759,12.7674,13.1527,688620.5903826,0
+CRI.US,D,20080530,000000,13.1293,13.1362,12.6227,12.7926,743794.39755513,0
+CRI.US,D,20080602,000000,12.6751,12.7266,12.1511,12.5548,498719.78118464,0
+CRI.US,D,20080603,000000,12.5354,12.7926,12.3646,12.5548,345828.53312491,0
+CRI.US,D,20080604,000000,12.4792,13.404,12.3228,12.8722,925472.92055684,0
+CRI.US,D,20080605,000000,13.0177,13.3264,12.9071,13.1895,436115.00558513,0
+CRI.US,D,20080606,000000,13.0256,13.0256,12.5277,12.5354,624951.45116896,0
+CRI.US,D,20080609,000000,12.5354,12.9751,12.3228,12.7674,732621.15551101,0
+CRI.US,D,20080610,000000,12.6063,13.1527,12.5801,12.9906,466737.35467692,0
+CRI.US,D,20080611,000000,12.9158,12.9391,12.1327,12.1327,895357.50941098,0
+CRI.US,D,20080612,000000,12.186,12.7674,12.0986,12.2034,436313.86538912,0
+CRI.US,D,20080613,000000,12.3549,12.9488,12.2694,12.8003,534269.31982412,0
+CRI.US,D,20080616,000000,12.7674,13.0343,12.6654,12.9906,319032.9473079,0
+CRI.US,D,20080617,000000,13.008,13.0343,12.5451,12.7606,535595.39530464,0
+CRI.US,D,20080618,000000,12.7179,12.9071,12.4441,12.52,546178.24010685,0
+CRI.US,D,20080619,000000,12.52,13.1032,12.4519,13.0798,609919.504638,0
+CRI.US,D,20080620,000000,12.8896,12.9158,12.3976,12.5033,971821.67995106,0
+CRI.US,D,20080623,000000,12.5548,12.5703,11.892,11.9977,616257.25932386,0
+CRI.US,D,20080624,000000,12.022,12.7606,11.8599,12.2472,627302.73651982,0
+CRI.US,D,20080625,000000,12.2694,13.1992,12.2694,12.9314,633814.62232938,0
+CRI.US,D,20080626,000000,12.7848,12.8294,12.3462,12.5033,714010.76286982,0
+CRI.US,D,20080627,000000,12.5033,12.5703,11.9268,12.2627,2255554.4472867,0
+CRI.US,D,20080630,000000,12.286,12.3228,11.8259,11.8676,808300.1904519,0
+CRI.US,D,20080701,000000,11.7221,12.3549,11.6416,12.1773,987070.00243456,0
+CRI.US,D,20080702,000000,12.1414,12.2549,11.4989,11.6416,825918.34479646,0
+CRI.US,D,20080703,000000,11.6959,11.9268,11.4989,11.5319,432063.62346436,0
+CRI.US,D,20080707,000000,11.6784,11.7221,11.2135,11.4124,741065.99982986,0
+CRI.US,D,20080708,000000,11.3,11.9268,11.1213,11.9268,1104962.955353,0
+CRI.US,D,20080709,000000,11.9171,11.9793,11.2553,11.2911,668162.75925146,0
+CRI.US,D,20080710,000000,11.3261,11.6018,10.8893,11.0874,637706.29838994,0
+CRI.US,D,20080711,000000,10.9214,11.0252,10.5778,10.9069,1271722.8716083,0
+CRI.US,D,20080714,000000,10.9816,11.264,10.6118,10.8622,608881.93042752,0
+CRI.US,D,20080715,000000,10.6837,11.1496,10.5778,10.8709,1325498.4779829,0
+CRI.US,D,20080716,000000,10.5109,11.4649,10.2536,11.3873,2997142.8404876,0
+CRI.US,D,20080717,000000,11.5241,12.1947,11.3611,11.8502,1390064.031857,0
+CRI.US,D,20080718,000000,12.022,12.1947,11.6018,11.9628,771473.0033308,0
+CRI.US,D,20080721,000000,12.0317,12.3228,11.9347,12.0812,853707.19927176,0
+CRI.US,D,20080722,000000,12.0812,13.1721,11.6959,13.1032,1214757.2654765,0
+CRI.US,D,20080723,000000,13.7913,14.6725,13.4128,13.671,2955843.8836809,0
+CRI.US,D,20080724,000000,13.7389,13.9446,13.3089,13.3953,1020133.2783433,0
+CRI.US,D,20080725,000000,13.5574,14.0213,13.3361,13.8,970376.08251581,0
+CRI.US,D,20080728,000000,13.765,13.9116,13.3264,13.5574,1010816.7480442,0
+CRI.US,D,20080729,000000,13.7136,14.1426,13.6631,13.9048,789432.20739103,0
+CRI.US,D,20080730,000000,14.0136,14.3319,13.6186,14.0136,542703.86052618,0
+CRI.US,D,20080731,000000,13.7825,14.4095,13.6797,14.1951,1002685.1336757,0
+CRI.US,D,20080801,000000,14.2115,14.6502,13.8088,14.5997,1270087.6876242,0
+CRI.US,D,20080804,000000,14.7259,14.8395,14.0931,14.6152,1043090.766907,0
+CRI.US,D,20080805,000000,14.8229,15.1384,14.7627,15.0889,1150196.8634108,0
+CRI.US,D,20080806,000000,15.1306,15.4645,14.8395,15.3703,1413460.4544958,0
+CRI.US,D,20080807,000000,15.1966,15.3974,14.8715,15.3887,1098901.3375969,0
+CRI.US,D,20080808,000000,15.379,16.3137,15.1384,16.2457,1378350.8802932,0
+CRI.US,D,20080811,000000,16.102,16.4846,15.7498,15.7663,1627165.7095574,0
+CRI.US,D,20080812,000000,15.5868,16.0933,15.3276,15.5004,1198965.9423883,0
+CRI.US,D,20080813,000000,15.5101,15.7498,14.7871,15.1724,1209813.590142,0
+CRI.US,D,20080814,000000,15.0889,15.6275,15.0102,15.2519,1182855.2071797,0
+CRI.US,D,20080815,000000,15.4238,15.7227,14.8229,15.7227,1071595.722749,0
+CRI.US,D,20080818,000000,15.713,16.0381,15.5169,15.8332,885703.0204813,0
+CRI.US,D,20080819,000000,15.775,15.8507,15.1306,15.4917,1172771.05743,0
+CRI.US,D,20080820,000000,15.5683,15.6033,15.0986,15.2937,498009.861988,0
+CRI.US,D,20080821,000000,15.0694,15.2422,14.9074,15.0102,659472.68885307,0
+CRI.US,D,20080822,000000,15.1209,15.4732,14.8715,15.3974,668738.73142987,0
+CRI.US,D,20080825,000000,15.2675,15.4071,14.6725,15.1481,638422.39975666,0
+CRI.US,D,20080826,000000,15.1384,15.1724,14.8395,14.984,536619.57481329,0
+CRI.US,D,20080827,000000,15.0191,15.6187,14.9171,15.5431,935089.28610441,0
+CRI.US,D,20080828,000000,15.6275,15.9536,15.4548,15.9381,1370647.896383,0
+CRI.US,D,20080829,000000,15.7934,15.9206,15.6547,15.81,611376.43605172,0
+CRI.US,D,20080902,000000,16.007,16.5224,15.4548,15.8847,1426294.6395661,0
+CRI.US,D,20080903,000000,15.8265,16.3603,15.7498,16.2273,930683.45956618,0
+CRI.US,D,20080904,000000,16.0555,16.4107,15.5101,15.878,745706.74883085,0
+CRI.US,D,20080905,000000,15.775,15.9799,15.3703,15.8332,548307.99769678,0
+CRI.US,D,20080908,000000,16.3224,16.6184,16.0836,16.6184,890023.32700021,0
+CRI.US,D,20080909,000000,16.5922,16.9513,16.5311,16.7698,2057235.5831735,0
+CRI.US,D,20080910,000000,16.9087,16.9436,16.5922,16.735,1567930.2166474,0
+CRI.US,D,20080911,000000,16.4767,16.9591,16.403,16.735,1483745.5460486,0
+CRI.US,D,20080912,000000,16.5748,16.8145,16.403,16.7514,1394388.4598225,0
+CRI.US,D,20080915,000000,16.1284,17.0348,16.1284,16.5311,1086140.3082059,0
+CRI.US,D,20080916,000000,16.1381,17.7356,16.1381,17.6996,1921048.5586493,0
+CRI.US,D,20080917,000000,17.3891,17.4822,16.796,17.0795,1601353.0887819,0
+CRI.US,D,20080918,000000,17.4909,17.9141,16.7698,17.853,1972294.6271026,0
+CRI.US,D,20080919,000000,18.4566,18.7371,17.2367,17.7578,1982958.8704773,0
+CRI.US,D,20080922,000000,17.5434,17.7481,16.9009,17.0348,714552.73311283,0
+CRI.US,D,20080923,000000,17.0096,17.2016,16.7873,16.9513,914569.63327254,0
+CRI.US,D,20080924,000000,17.0348,17.1407,16.7106,16.9591,1223501.9450438,0
+CRI.US,D,20080925,000000,17.1822,17.423,17.0164,17.3192,847059.30572061,0
+CRI.US,D,20080926,000000,17.0096,17.6113,17.0096,17.5337,614181.08054122,0
+CRI.US,D,20080929,000000,17.1745,17.458,15.878,16.2118,1437713.1076897,0
+CRI.US,D,20080930,000000,16.4107,17.0542,15.9468,16.9436,903876.53977071,0
+CRI.US,D,20081001,000000,16.8756,17.1407,16.7262,17.0261,615472.12372466,0
+CRI.US,D,20081002,000000,16.8843,17.2096,16.0381,16.1623,663566.31580265,0
+CRI.US,D,20081003,000000,16.3603,16.435,15.1821,15.2422,1184591.3666084,0
+CRI.US,D,20081006,000000,14.8152,15.1209,13.4574,14.7162,1377143.2964058,0
+CRI.US,D,20081007,000000,15.0278,15.216,14.0407,14.0581,1292987.475934,0
+CRI.US,D,20081008,000000,13.7476,14.459,13.3536,13.9116,1258130.3403426,0
+CRI.US,D,20081009,000000,13.9961,14.1426,12.5635,12.8197,964575.14626457,0
+CRI.US,D,20081010,000000,12.0055,14.3833,12.0055,13.765,992510.31209825,0
+CRI.US,D,20081013,000000,14.6336,15.052,14.1096,14.7968,1085730.2242578,0
+CRI.US,D,20081014,000000,15.3626,15.4372,13.4904,13.8864,599192.40920076,0
+CRI.US,D,20081015,000000,13.7136,13.9116,12.1064,12.1161,1100925.9982957,0
+CRI.US,D,20081016,000000,12.2549,13.3089,11.8425,13.243,1002692.3462074,0
+CRI.US,D,20081017,000000,12.8479,13.601,12.3646,13.144,840062.11956037,0
+CRI.US,D,20081020,000000,13.3856,13.9679,13.2614,13.9514,764093.55298775,0
+CRI.US,D,20081021,000000,13.8767,14.6803,13.7389,14.1513,1544986.1227855,0
+CRI.US,D,20081022,000000,16.237,16.566,15.0278,16.0933,3417533.4964938,0
+CRI.US,D,20081023,000000,15.9799,16.3787,14.7627,15.5683,2999686.8034724,0
+CRI.US,D,20081024,000000,14.3319,15.5004,14.3242,15.2063,1660370.1450161,0
+CRI.US,D,20081027,000000,14.8977,15.4732,14.8812,14.9927,1102502.4516642,0
+CRI.US,D,20081028,000000,15.5868,16.7776,15.2752,16.6097,3802321.035053,0
+CRI.US,D,20081029,000000,16.5748,16.8407,16.1468,16.6582,3095304.3672584,0
+CRI.US,D,20081030,000000,16.796,17.6637,16.6738,17.1046,2180383.3806534,0
+CRI.US,D,20081031,000000,17.0008,18.2412,16.9688,18.2412,7443432.7122139,0
+CRI.US,D,20081103,000000,17.9723,19.1923,17.9471,18.5905,3218519.1382474,0
+CRI.US,D,20081104,000000,19.0438,19.1059,18.5323,18.7284,1908242.1933444,0
+CRI.US,D,20081105,000000,18.4643,18.8575,18.1596,18.1781,1070522.0858798,0
+CRI.US,D,20081106,000000,18.049,19.0884,17.8346,17.8888,2248139.9646465,0
+CRI.US,D,20081107,000000,18.0966,18.4974,17.7356,18.2587,1404673.5300996,0
+CRI.US,D,20081110,000000,18.4382,18.8643,17.9316,18.249,1204640.1441531,0
+CRI.US,D,20081111,000000,18.0869,18.4974,17.5889,17.8346,1563332.7428369,0
+CRI.US,D,20081112,000000,17.8082,17.8162,16.6922,16.7262,2458251.3181728,0
+CRI.US,D,20081113,000000,16.7427,17.3794,15.713,17.3794,2598186.7984842,0
+CRI.US,D,20081114,000000,17.0445,17.6036,16.8582,16.9087,1815631.224937,0
+CRI.US,D,20081117,000000,16.7873,17.458,16.5388,17.0164,1400405.7720263,0
+CRI.US,D,20081118,000000,16.9174,17.1745,16.0642,16.9348,1263754.0543851,0
+CRI.US,D,20081119,000000,16.601,16.8407,14.6803,14.7162,1494458.2164224,0
+CRI.US,D,20081120,000000,14.5201,14.855,13.3264,13.4128,2620337.5138535,0
+CRI.US,D,20081121,000000,13.4904,13.9873,12.6373,13.0964,2905462.2886761,0
+CRI.US,D,20081124,000000,13.4982,14.9753,13.1293,14.6152,2038217.1673076,0
+CRI.US,D,20081125,000000,14.8472,15.2675,14.3911,15.2422,987558.39387028,0
+CRI.US,D,20081126,000000,14.8298,16.3952,14.7453,16.102,995870.32153257,0
+CRI.US,D,20081128,000000,15.8683,16.3224,15.3703,16.237,353578.9136723,0
+CRI.US,D,20081201,000000,15.7837,15.8847,14.3833,14.4687,1092568.7347195,0
+CRI.US,D,20081202,000000,14.7259,16.1468,14.5745,16.1108,1226960.8691994,0
+CRI.US,D,20081203,000000,16.0739,16.5224,15.5169,16.4428,1357035.7882454,0
+CRI.US,D,20081204,000000,16.1468,16.9591,15.6033,16.1284,1509409.7947424,0
+CRI.US,D,20081205,000000,15.9536,16.8756,14.8715,16.8223,2190846.7035009,0
+CRI.US,D,20081208,000000,17.2677,17.9723,16.5388,17.1745,1528322.0833555,0
+CRI.US,D,20081209,000000,17.0008,17.4502,16.3224,16.4204,1189826.634298,0
+CRI.US,D,20081210,000000,16.6184,17.5162,16.2942,16.9921,921753.31489663,0
+CRI.US,D,20081211,000000,16.7514,16.7873,15.5101,15.9304,1086108.3669939,0
+CRI.US,D,20081212,000000,15.4732,16.4689,15.4645,15.9536,938570.87821683,0
+CRI.US,D,20081215,000000,16.007,16.3137,14.9502,15.3539,739171.16470268,0
+CRI.US,D,20081216,000000,15.6275,16.6661,15.379,16.566,1091923.7283086,0
+CRI.US,D,20081217,000000,16.3321,16.9009,16.3224,16.6738,1090430.7342362,0
+CRI.US,D,20081218,000000,17.0542,17.3794,16.6097,16.9513,1114869.8828939,0
+CRI.US,D,20081219,000000,17.2096,17.5065,16.403,16.5563,1645287.7107629,0
+CRI.US,D,20081222,000000,16.6417,16.6417,15.611,16.1284,746763.89991323,0
+CRI.US,D,20081223,000000,16.1623,16.205,15.0102,15.2616,1094751.0407551,0
+CRI.US,D,20081224,000000,15.1898,15.7498,15.1209,15.4238,305452.78038227,0
+CRI.US,D,20081226,000000,15.5596,15.9041,15.4917,15.6275,412289.95248789,0
+CRI.US,D,20081229,000000,15.5955,15.5955,14.9753,15.1578,510587.48700023,0
+CRI.US,D,20081230,000000,15.379,16.4107,15.2063,16.3506,857589.60207721,0
+CRI.US,D,20081231,000000,16.3952,16.7427,16.369,16.5388,811912.63849752,0
+CRI.US,D,20090102,000000,16.5485,16.6922,15.9633,16.5224,960765.89913832,0
+CRI.US,D,20090105,000000,16.5485,16.735,16.1108,16.5485,1091514.6747222,0
+CRI.US,D,20090106,000000,16.6417,16.8145,16.0137,16.634,1027070.7035261,0
+CRI.US,D,20090107,000000,16.3137,16.7427,15.9886,16.566,978930.14517261,0
+CRI.US,D,20090108,000000,16.4515,16.4515,15.7227,16.1545,806985.44894984,0
+CRI.US,D,20090109,000000,16.0555,16.0555,14.5997,14.9258,1265495.3656221,0
+CRI.US,D,20090112,000000,14.9502,15.1724,14.658,14.984,873132.60800082,0
+CRI.US,D,20090113,000000,14.8977,15.285,14.5997,14.8152,688921.45599279,0
+CRI.US,D,20090114,000000,14.4949,14.6152,13.5671,13.8951,1102238.6790743,0
+CRI.US,D,20090115,000000,13.8864,14.8715,13.5671,14.6152,912028.7613728,0
+CRI.US,D,20090116,000000,14.855,15.1481,14.5745,14.8472,865049.4206312,0
+CRI.US,D,20090120,000000,14.6803,14.7065,14.031,14.2115,863829.47240359,0
+CRI.US,D,20090121,000000,14.427,14.7686,13.7476,14.7065,635017.05440846,0
+CRI.US,D,20090122,000000,14.3242,15.0792,14.1261,14.6239,578838.64459917,0
+CRI.US,D,20090123,000000,14.2794,14.8298,14.0136,14.5813,618513.75140028,0
+CRI.US,D,20090126,000000,14.5657,15.2063,14.4775,14.7871,524653.98463822,0
+CRI.US,D,20090127,000000,14.7871,15.1578,14.6415,14.8472,245550.64346607,0
+CRI.US,D,20090128,000000,15.0442,15.8178,15.0005,15.5354,432660.20287635,0
+CRI.US,D,20090129,000000,15.216,15.5771,14.9753,15.0278,496048.0533517,0
+CRI.US,D,20090130,000000,15.1141,15.1384,14.2115,14.591,575341.59706157,0
+CRI.US,D,20090202,000000,14.4347,14.9579,14.264,14.591,873061.51304499,0
+CRI.US,D,20090203,000000,14.6065,14.7783,14.2299,14.5114,768291.24646688,0
+CRI.US,D,20090204,000000,14.5386,14.5997,13.7738,13.9359,728727.41872709,0
+CRI.US,D,20090205,000000,13.8767,14.1951,13.8,13.9359,992520.61571503,0
+CRI.US,D,20090206,000000,13.9048,14.9345,13.8767,14.459,940655.2998929,0
+CRI.US,D,20090209,000000,14.4445,14.5114,14.1426,14.2553,414944.16417231,0
+CRI.US,D,20090210,000000,14.1854,14.5997,13.5156,13.6952,1106055.1387324,0
+CRI.US,D,20090211,000000,13.7205,14.1513,13.7205,13.8349,633217.01255572,0
+CRI.US,D,20090212,000000,13.8515,13.868,13.4574,13.8427,750780.24973691,0
+CRI.US,D,20090213,000000,13.9203,13.9776,13.4496,13.4826,560012.90636713,0
+CRI.US,D,20090217,000000,13.0624,13.3012,12.8819,12.8896,1036861.2001974,0
+CRI.US,D,20090218,000000,13.044,13.0798,12.5033,12.7014,1115342.8189044,0
+CRI.US,D,20090219,000000,12.9158,13.0624,12.3034,12.8722,2123501.2338175,0
+CRI.US,D,20090220,000000,12.6917,12.9663,11.9007,12.186,2527380.343922,0
+CRI.US,D,20090223,000000,12.2549,12.4344,12.0133,12.1327,1458239.9730534,0
+CRI.US,D,20090224,000000,12.3228,12.5548,12.0628,12.3802,1692120.7401462,0
+CRI.US,D,20090225,000000,13.671,14.1669,13.3089,13.6865,4367448.6567933,0
+CRI.US,D,20090226,000000,14.0048,14.8812,13.8864,13.9776,2107561.5386476,0
+CRI.US,D,20090227,000000,13.8349,14.6065,13.7292,14.0048,1512250.5018906,0
+CRI.US,D,20090302,000000,13.8262,14.459,13.8262,14.1096,1381923.1442334,0
+CRI.US,D,20090303,000000,14.3658,14.7453,14.0213,14.0407,1617439.0953102,0
+CRI.US,D,20090304,000000,14.2376,14.69,13.8951,14.2038,1060825.3521212,0
+CRI.US,D,20090305,000000,13.8349,14.2038,13.6631,13.9601,1537899.2951592,0
+CRI.US,D,20090306,000000,14.0581,14.358,13.7292,13.9961,844119.6838512,0
+CRI.US,D,20090309,000000,13.8951,14.2968,13.5069,13.5942,1287271.0293403,0
+CRI.US,D,20090310,000000,13.765,14.658,13.6544,14.1669,1257899.5393265,0
+CRI.US,D,20090311,000000,14.6803,15.6809,14.3396,15.3703,2137626.4620712,0
+CRI.US,D,20090312,000000,15.3703,15.7227,15.0191,15.5771,1777843.7407313,0
+CRI.US,D,20090313,000000,15.5771,15.7663,15.1141,15.6954,929229.61923749,0
+CRI.US,D,20090316,000000,15.878,15.878,15.3539,15.4141,926111.74479766,0
+CRI.US,D,20090317,000000,15.4372,16.435,15.4372,16.3321,1569605.584737,0
+CRI.US,D,20090318,000000,16.1623,16.832,15.9536,16.4689,1578566.6402569,0
+CRI.US,D,20090319,000000,16.6504,16.7698,16.1545,16.4107,623477.0036067,0
+CRI.US,D,20090320,000000,16.4846,16.7776,15.9536,16.0225,778108.53254181,0
+CRI.US,D,20090323,000000,16.4204,16.435,15.6954,16.3603,1298400.996194,0
+CRI.US,D,20090324,000000,16.1817,16.435,16.0933,16.1108,1234226.9797578,0
+CRI.US,D,20090325,000000,16.2855,16.7427,15.6275,16.2273,1000285.4213259,0
+CRI.US,D,20090326,000000,16.4107,16.566,16.1623,16.3875,1329818.7845018,0
+CRI.US,D,20090327,000000,16.1284,16.237,15.8003,16.1108,916971.40634566,0
+CRI.US,D,20090330,000000,15.7227,16.0555,15.3626,15.9886,725381.83435626,0
+CRI.US,D,20090331,000000,16.1468,16.503,15.6275,16.1545,1413596.4622374,0
+CRI.US,D,20090401,000000,15.9138,16.6504,15.7411,16.3875,1178471.0182368,0
+CRI.US,D,20090402,000000,16.7106,17.26,16.5485,17.0096,2288666.1501943,0
+CRI.US,D,20090403,000000,17.0164,17.1822,16.6184,17.1581,734854.97963048,0
+CRI.US,D,20090406,000000,16.9766,17.1745,16.6504,17.0959,758578.02692152,0
+CRI.US,D,20090407,000000,16.9009,17.1668,16.634,16.8057,947916.2586429,0
+CRI.US,D,20090408,000000,16.8057,17.3017,16.8057,17.2755,632539.03457112,0
+CRI.US,D,20090409,000000,17.7578,18.575,17.7171,18.5566,1106625.9591024,0
+CRI.US,D,20090413,000000,18.3828,18.9633,18.2412,18.7963,1410100.4450615,0
+CRI.US,D,20090414,000000,18.4887,18.4887,17.8694,18.0228,860822.87702506,0
+CRI.US,D,20090415,000000,17.8082,17.9811,17.4317,17.853,904004.30461887,0
+CRI.US,D,20090416,000000,17.9898,18.5828,17.6899,18.4188,632001.18577482,0
+CRI.US,D,20090417,000000,18.3907,18.675,17.9898,18.5653,923910.8922519,0
+CRI.US,D,20090420,000000,18.2042,18.3634,17.7908,18.1781,749106.94237065,0
+CRI.US,D,20090421,000000,18.1422,19.0981,18.1422,18.9021,860031.55925579,0
+CRI.US,D,20090422,000000,18.8487,19.235,18.5828,18.7371,1259699.5811793,0
+CRI.US,D,20090423,000000,18.8118,18.9282,18.3402,18.7555,1299359.2325552,0
+CRI.US,D,20090424,000000,18.8934,19.564,18.8215,19.2884,1425569.2649443,0
+CRI.US,D,20090427,000000,19.0108,19.7154,18.7885,19.0623,1484071.1403391,0
+CRI.US,D,20090428,000000,19.1059,20.1783,18.874,19.9221,1594033.3994163,0
+CRI.US,D,20090429,000000,20.1551,20.4977,17.5065,18.0966,6329035.7653306,0
+CRI.US,D,20090430,000000,18.2042,19.1652,18.0402,18.3557,2218336.7530894,0
+CRI.US,D,20090501,000000,18.3907,18.5993,18.0141,18.5566,1614768.397839,0
+CRI.US,D,20090504,000000,18.675,20.0696,18.6323,19.9813,2280241.913109,0
+CRI.US,D,20090505,000000,19.9124,20.4103,19.5164,20.1375,2098047.1789062,0
+CRI.US,D,20090506,000000,20.2658,20.3939,19.6,19.862,1212171.0576629,0
+CRI.US,D,20090507,000000,20.0163,20.2472,19.4398,19.564,1471257.5625024,0
+CRI.US,D,20090508,000000,19.8008,19.8804,18.9379,19.3884,1056488.5598155,0
+CRI.US,D,20090511,000000,19.0623,19.3398,18.348,18.9837,920759.01587666,0
+CRI.US,D,20090512,000000,19.0623,19.072,17.7258,17.8791,1678766.2224282,0
+CRI.US,D,20090513,000000,17.6899,17.8888,17.0261,17.7171,1413068.9170579,0
+CRI.US,D,20090514,000000,17.8346,18.48,17.5434,17.8627,1245177.6636793,0
+CRI.US,D,20090515,000000,17.9141,18.1596,17.3706,17.6812,1024140.3549118,0
+CRI.US,D,20090518,000000,17.8346,18.9108,17.8346,18.9021,1376056.2648346,0
+CRI.US,D,20090519,000000,18.84,19.072,18.4731,18.575,1083241.9008037,0
+CRI.US,D,20090520,000000,18.7633,18.9021,18.1422,18.2412,1221153.7507781,0
+CRI.US,D,20090521,000000,18.0772,18.2412,17.4822,18.1034,1117571.4912156,0
+CRI.US,D,20090522,000000,18.1422,18.4004,17.62,17.9723,938453.41698546,0
+CRI.US,D,20090526,000000,18.0966,19.466,17.8162,19.201,1404244.8996413,0
+CRI.US,D,20090527,000000,19.1477,19.6,18.6081,18.7885,1006045.14311,0
+CRI.US,D,20090528,000000,19.0361,19.072,18.2995,18.7633,1178446.2895564,0
+CRI.US,D,20090529,000000,18.8837,20.3939,18.7885,20.3093,2449233.5927605,0
+CRI.US,D,20090601,000000,20.5656,21.7758,20.5336,21.4672,1322629.9510692,0
+CRI.US,D,20090602,000000,21.5973,21.5973,20.8315,21.1072,1128670.5472188,0
+CRI.US,D,20090603,000000,20.9935,21.211,20.8053,21.1663,817630.11545278,0
+CRI.US,D,20090604,000000,21.2197,21.2197,20.6277,21.1926,719251.18236783,0
+CRI.US,D,20090605,000000,21.4935,21.6215,20.7033,21.0217,766530.35835794,0
+CRI.US,D,20090608,000000,20.813,21.0217,20.3618,20.8315,827959.49128203,0
+CRI.US,D,20090609,000000,20.8218,21.5109,20.7635,21.3206,622056.13485174,0
+CRI.US,D,20090610,000000,21.5196,21.6487,20.6103,20.944,798968.20472765,0
+CRI.US,D,20090611,000000,20.9373,21.1926,20.7384,20.9276,641566.03323845,0
+CRI.US,D,20090612,000000,20.8315,21.012,20.5743,20.9848,402958.99712534,0
+CRI.US,D,20090615,000000,20.9529,20.9529,20.4287,20.6859,930634.00220559,0
+CRI.US,D,20090616,000000,20.6103,21.1926,19.8804,19.9318,980966.13984978,0
+CRI.US,D,20090617,000000,19.9124,20.5559,19.698,20.1862,1080162.1497459,0
+CRI.US,D,20090618,000000,20.1454,20.4608,19.9736,20.1783,606236.99199823,0
+CRI.US,D,20090619,000000,20.488,20.618,20.3268,20.5248,694247.39551014,0
+CRI.US,D,20090622,000000,20.2832,20.452,20.0076,20.2919,1036026.6072377,0
+CRI.US,D,20090623,000000,20.2472,20.452,19.662,19.6805,806548.57559806,0
+CRI.US,D,20090624,000000,19.7688,20.0163,19.4825,19.5543,579982.34606256,0
+CRI.US,D,20090625,000000,19.5543,20.2472,19.4485,20.0241,516609.95101239,0
+CRI.US,D,20090626,000000,19.9736,20.4375,19.7688,20.2375,2287585.3007933,0
+CRI.US,D,20090629,000000,20.4608,20.5171,19.8804,20.0783,672708.71497801,0
+CRI.US,D,20090630,000000,20.1375,21.3654,20.1375,21.1314,1547351.8331999,0
+CRI.US,D,20090701,000000,21.211,21.6565,21.0635,21.2712,615669.95316699,0
+CRI.US,D,20090702,000000,20.9024,21.0217,19.8096,19.9046,1017053.5272855,0
+CRI.US,D,20090706,000000,19.6,19.862,19.1398,19.8183,729793.84306457,0
+CRI.US,D,20090707,000000,19.6902,20.4705,19.6902,20.0959,569324.2848578,0
+CRI.US,D,20090708,000000,20.221,20.2745,19.6241,20.1619,529292.67291585,0
+CRI.US,D,20090709,000000,20.3783,20.3783,19.4563,19.4912,702674.72368045,0
+CRI.US,D,20090710,000000,19.3398,19.7241,19.2525,19.5,573621.92341978,0
+CRI.US,D,20090713,000000,19.6717,20.0425,19.1398,19.9571,673973.99911948,0
+CRI.US,D,20090714,000000,20.0076,20.0871,19.6398,19.9474,453592.00037971,0
+CRI.US,D,20090715,000000,20.2472,21.1586,20.1037,21.0635,648734.25943736,0
+CRI.US,D,20090716,000000,20.9024,21.2023,20.5336,21.0722,387434.53771194,0
+CRI.US,D,20090717,000000,21.1237,21.1237,20.7033,21.0916,369387.75290902,0
+CRI.US,D,20090720,000000,21.1072,21.6148,21.0984,21.4256,741346.25820647,0
+CRI.US,D,20090721,000000,21.5973,21.7332,20.8315,21.2284,394560.51908202,0
+CRI.US,D,20090722,000000,21.3206,21.7419,21.0819,21.4672,561552.26671515,0
+CRI.US,D,20090723,000000,21.3567,22.8241,21.0023,22.464,897109.12426482,0
+CRI.US,D,20090724,000000,22.3688,22.6164,21.5973,22.5677,582123.43763096,0
+CRI.US,D,20090727,000000,22.4727,23.2007,22.199,23.1919,974867.42907338,0
+CRI.US,D,20090728,000000,23.1094,23.3481,22.7561,23.1151,1555474.1743133,0
+CRI.US,D,20090729,000000,23.8023,24.311,22.7736,23.1919,2659529.3810272,0
+CRI.US,D,20090730,000000,23.6054,25.3241,23.2646,24.6787,2673727.7649601,0
+CRI.US,D,20090731,000000,24.1119,24.8699,24.1119,24.3371,981099.05650633,0
+CRI.US,D,20090803,000000,24.7127,24.7127,23.3801,23.5655,1317703.7918832,0
+CRI.US,D,20090804,000000,23.4772,23.4859,22.8425,22.9871,982336.52088249,0
+CRI.US,D,20090805,000000,23.0667,23.2007,22.3785,22.7474,607681.55907181,0
+CRI.US,D,20090806,000000,22.8851,22.959,21.9651,22.1708,709858.40530454,0
+CRI.US,D,20090807,000000,22.4978,22.5774,21.9486,22.3785,1135616.2152951,0
+CRI.US,D,20090810,000000,22.3077,22.5931,21.7254,21.7845,866518.71638506,0
+CRI.US,D,20090811,000000,21.7419,22.1126,21.5196,21.9738,467604.91921041,0
+CRI.US,D,20090812,000000,21.8544,22.8677,21.7516,22.5677,1101149.5867799,0
+CRI.US,D,20090813,000000,22.7813,22.959,22.1048,22.2087,947112.57653349,0
+CRI.US,D,20090814,000000,22.2495,22.333,21.1839,21.3741,1061174.6447304,0
+CRI.US,D,20090817,000000,20.9373,21.2945,20.488,21.2197,542086.67388062,0
+CRI.US,D,20090818,000000,21.3469,22.1048,21.2197,22.0534,888263.46925294,0
+CRI.US,D,20090819,000000,21.8631,22.1805,21.5973,21.9564,406473.56081148,0
+CRI.US,D,20090820,000000,21.9738,22.4475,21.8293,22.3873,609799.98268327,0
+CRI.US,D,20090821,000000,22.7649,23.5984,22.7201,22.8851,1493013.6493488,0
+CRI.US,D,20090824,000000,22.9938,23.1025,21.871,22.0534,1053635.4883271,0
+CRI.US,D,20090825,000000,22.2679,22.6241,22.0262,22.0961,1136868.1047348,0
+CRI.US,D,20090826,000000,22.1185,22.3077,21.8788,22.0767,858699.3016052,0
+CRI.US,D,20090827,000000,21.9914,22.1185,21.5274,22.1126,379098.91173104,0
+CRI.US,D,20090828,000000,22.1805,22.2582,21.7332,21.9302,522795.2121698,0
+CRI.US,D,20090831,000000,21.8885,21.8885,21.3654,21.607,1091834.0868426,0
+CRI.US,D,20090901,000000,21.5109,21.5109,21.0383,21.2945,997302.52426601,0
+CRI.US,D,20090902,000000,21.2634,21.2789,20.944,20.9935,516518.24882299,0
+CRI.US,D,20090903,000000,21.0314,21.3119,20.9373,21.2459,404469.50734635,0
+CRI.US,D,20090904,000000,21.2197,21.6914,20.9373,21.5876,568377.38247505,0
+CRI.US,D,20090908,000000,21.8021,22.0446,21.5012,22.0185,605159.23368228,0
+CRI.US,D,20090909,000000,22.0011,22.6784,21.8196,22.4814,819060.25746285,0
+CRI.US,D,20090910,000000,22.397,22.5503,22.1708,22.2825,657427.42092079,0
+CRI.US,D,20090911,000000,22.2825,22.4048,22.0864,22.1524,408705.32420761,0
+CRI.US,D,20090914,000000,21.9825,22.1126,21.6399,21.9738,699576.42611252,0
+CRI.US,D,20090915,000000,22.0011,22.4901,21.8788,22.464,532498.12809838,0
+CRI.US,D,20090916,000000,22.4978,22.4978,21.9486,22.2756,492413.96771083,0
+CRI.US,D,20090917,000000,22.333,22.8241,22.1611,22.7997,888563.30450145,0
+CRI.US,D,20090918,000000,22.8522,22.9289,22.5242,22.8599,648560.12831366,0
+CRI.US,D,20090921,000000,22.7395,23.3384,22.5931,23.3171,828961.00283375,0
+CRI.US,D,20090922,000000,23.3889,23.7334,23.1733,23.2191,909710.44759567,0
+CRI.US,D,20090923,000000,23.2462,23.3171,22.8144,23.021,868896.79113957,0
+CRI.US,D,20090924,000000,23.0492,23.057,22.4814,22.4978,573765.14369311,0
+CRI.US,D,20090925,000000,22.3251,22.4901,22.1524,22.4048,668208.09516532,0
+CRI.US,D,20090928,000000,22.4814,22.6784,22.2679,22.5931,760295.63983995,0
+CRI.US,D,20090929,000000,22.6697,23.2375,22.6105,23.0492,558653.85931289,0
+CRI.US,D,20090930,000000,23.1733,23.2462,22.5503,22.9289,801236.03078254,0
+CRI.US,D,20091001,000000,22.7201,22.7201,22.234,22.2825,627402.68160266,0
+CRI.US,D,20091002,000000,22.07,22.5503,21.9136,22.4212,966736.84506655,0
+CRI.US,D,20091005,000000,22.5774,22.9289,22.2087,22.4212,831552.36245575,0
+CRI.US,D,20091006,000000,22.5155,22.6872,22.0446,22.2495,1235425.2903901,0
+CRI.US,D,20091007,000000,22.2495,22.7736,22.0534,22.7395,955238.00873194,0
+CRI.US,D,20091008,000000,23.5897,24.0023,23.3801,23.9159,1457615.5738761,0
+CRI.US,D,20091009,000000,24.044,24.0537,23.6111,23.9062,545896.95136856,0
+CRI.US,D,20091012,000000,23.9829,24.1886,23.8294,24.044,630803.90550414,0
+CRI.US,D,20091013,000000,23.9663,24.311,23.9663,24.3021,537742.66904311,0
+CRI.US,D,20091014,000000,24.5691,24.7476,24.3438,24.7388,639741.26270542,0
+CRI.US,D,20091015,000000,24.5253,24.835,24.3769,24.5594,581362.00035038,0
+CRI.US,D,20091016,000000,24.3856,24.604,24.206,24.5419,761595.95627851,0
+CRI.US,D,20091019,000000,24.4322,24.8612,24.3021,24.835,612833.36746545,0
+CRI.US,D,20091020,000000,24.9029,24.9029,24.2595,24.5419,816454.47277735,0
+CRI.US,D,20091021,000000,24.3769,24.9029,24.2682,24.311,943717.53480208,0
+CRI.US,D,20091022,000000,24.3525,25.1786,24.2682,25.0146,576735.67641288,0
+CRI.US,D,20091023,000000,25.1601,25.1601,24.3438,24.441,1152990.1739218,0
+CRI.US,D,20091026,000000,24.5253,25.0417,24.2856,24.4234,787706.35157916,0
+CRI.US,D,20091027,000000,24.242,24.242,16.4592,18.5993,16539416.154664,0
+CRI.US,D,20091028,000000,18.6672,20.5482,18.5993,19.7504,6985149.475111,0
+CRI.US,D,20091029,000000,19.9736,21.1237,19.8872,20.713,2692421.6168973,0
+CRI.US,D,20091030,000000,20.5248,20.6762,20.0241,20.2658,1248178.0768877,0
+CRI.US,D,20091102,000000,20.3171,20.4608,19.6067,20.0522,1172259.9980374,0
+CRI.US,D,20091103,000000,19.7328,20.2561,19.5164,20.1783,1819713.5179081,0
+CRI.US,D,20091104,000000,20.2113,20.5656,19.7504,19.7688,1204824.5788936,0
+CRI.US,D,20091105,000000,19.9571,20.42,19.8444,20.3365,1184984.9647697,0
+CRI.US,D,20091106,000000,20.2113,20.5559,20.0163,20.42,813815.71651813,0
+CRI.US,D,20091109,000000,20.6103,20.7811,20.2832,20.6432,1560384.878074,0
+CRI.US,D,20091110,000000,18.8118,18.8934,17.4502,18.7711,6403016.7642248,0
+CRI.US,D,20091111,000000,19.0884,19.7154,19.0884,19.564,2032755.2200486,0
+CRI.US,D,20091112,000000,19.5806,19.5806,19.2787,19.4223,1115834.3014252,0
+CRI.US,D,20091113,000000,19.4223,19.5806,19.3233,19.5164,688407.30551511,0
+CRI.US,D,20091116,000000,19.6067,19.7765,19.2787,19.4912,1757594.0426593,0
+CRI.US,D,20091117,000000,19.3718,19.4058,18.9021,19.0031,951874.90821257,0
+CRI.US,D,20091118,000000,19.0438,19.1477,18.8575,19.1398,871097.64368533,0
+CRI.US,D,20091119,000000,18.9379,18.9837,18.5993,18.7555,1307322.8979701,0
+CRI.US,D,20091120,000000,18.5993,18.969,18.4382,18.7555,577073.63504351,0
+CRI.US,D,20091123,000000,19.0205,19.3145,18.7032,18.7555,951984.12655051,0
+CRI.US,D,20091124,000000,18.7633,18.84,18.5148,18.6497,899237.85149307,0
+CRI.US,D,20091125,000000,18.6255,18.7216,18.3907,18.6944,891200.00003732,0
+CRI.US,D,20091127,000000,18.3082,19.0981,18.2412,18.7633,379309.10551349,0
+CRI.US,D,20091130,000000,18.7711,18.8575,18.4188,18.675,962918.32468518,0
+CRI.US,D,20091201,000000,18.8934,19.2699,18.8303,19.1652,1136069.5744337,0
+CRI.US,D,20091202,000000,19.3145,19.7843,19.2884,19.662,1166529.1263803,0
+CRI.US,D,20091203,000000,19.4563,19.7765,19.2525,19.2884,1375639.9987165,0
+CRI.US,D,20091204,000000,19.8008,19.9046,19.1477,19.5543,986851.56575867,0
+CRI.US,D,20091207,000000,19.5718,19.6328,19.1321,19.6241,1034713.9264589,0
+CRI.US,D,20091208,000000,19.4563,19.6328,19.3718,19.5349,902557.67682193,0
+CRI.US,D,20091209,000000,19.4563,19.6455,19.3806,19.6241,658306.31943275,0
+CRI.US,D,20091210,000000,19.6717,20.2832,19.6717,20.0328,1320400.2483965,0
+CRI.US,D,20091211,000000,20.1298,20.5559,20.0163,20.5248,808601.05606208,0
+CRI.US,D,20091214,000000,20.5743,20.9848,20.5559,20.9373,922418.92854109,0
+CRI.US,D,20091215,000000,20.6762,20.9276,20.3365,20.4103,1193623.5170841,0
+CRI.US,D,20091216,000000,20.4103,21.2712,20.1298,21.047,1012282.952713,0
+CRI.US,D,20091217,000000,20.9771,21.012,20.5559,20.7033,523547.37619527,0
+CRI.US,D,20091218,000000,20.9111,21.3654,20.7548,21.3042,1679438.0182427,0
+CRI.US,D,20091221,000000,21.3206,21.5361,21.2197,21.2789,690706.04242035,0
+CRI.US,D,20091222,000000,21.2284,21.5196,20.9771,21.4584,630121.80607282,0
+CRI.US,D,20091223,000000,23.3326,23.5208,22.1611,22.2892,2598421.720947,0
+CRI.US,D,20091224,000000,22.2825,22.5677,22.2825,22.5329,204915.23958039,0
+CRI.US,D,20091228,000000,22.559,22.559,21.8788,22.1126,415856.03425798,0
+CRI.US,D,20091229,000000,22.1805,22.3174,21.8885,22.1805,474361.00073783,0
+CRI.US,D,20091230,000000,22.199,22.6328,22.0961,22.6328,471708.84977678,0
+CRI.US,D,20091231,000000,22.6697,22.7114,22.3688,22.5416,490885.94134127,0
+CRI.US,D,20100104,000000,22.7813,22.9687,22.5242,22.6969,863101.00669673,0
+CRI.US,D,20100105,000000,22.6164,23.4772,22.4814,22.9443,1399783.4335724,0
+CRI.US,D,20100106,000000,22.9938,23.3481,22.7298,23.0938,743988.10555073,0
+CRI.US,D,20100107,000000,23.0754,23.2821,22.8754,23.1025,870416.5746157,0
+CRI.US,D,20100108,000000,23.0754,23.1336,22.7057,22.8754,635016.02404678,0
+CRI.US,D,20100111,000000,23.0113,23.0395,22.5677,22.6784,595137.93599496,0
+CRI.US,D,20100112,000000,22.5416,22.6241,21.836,22.0446,828950.69921696,0
+CRI.US,D,20100113,000000,21.9136,23.1239,21.8293,22.791,1063600.1161221,0
+CRI.US,D,20100114,000000,22.8056,23.1822,22.8056,23.057,769743.02607221,0
+CRI.US,D,20100115,000000,23.5208,23.5208,21.9059,22.3785,2565517.1207368,0
+CRI.US,D,20100119,000000,22.464,22.6164,22.1427,22.4145,1195317.4316839,0
+CRI.US,D,20100120,000000,22.2417,22.559,22.2417,22.3251,1798575.648069,0
+CRI.US,D,20100121,000000,22.4212,22.559,22.0961,22.1126,1115985.7645919,0
+CRI.US,D,20100122,000000,22.1805,22.7114,21.8631,21.9059,707489.60380515,0
+CRI.US,D,20100125,000000,22.1708,22.4553,22.1339,22.3688,971675.36859268,0
+CRI.US,D,20100126,000000,22.4387,22.6105,22.3174,22.3514,446114.66567718,0
+CRI.US,D,20100127,000000,22.3514,22.5844,22.234,22.5503,729095.2578464,0
+CRI.US,D,20100128,000000,22.6697,22.6697,22.0612,22.1805,1052260.9858477,0
+CRI.US,D,20100129,000000,22.234,22.4901,22.1126,22.2087,1351245.1556109,0
+CRI.US,D,20100201,000000,22.3611,22.5931,22.1611,22.5844,929365.62697908,0
+CRI.US,D,20100202,000000,22.559,23.5305,22.5242,22.9871,1171266.7293791,0
+CRI.US,D,20100203,000000,22.9871,23.1025,22.8425,23.0026,772500.2739245,0
+CRI.US,D,20100204,000000,22.8241,23.0492,22.3427,22.3611,1273702.1963932,0
+CRI.US,D,20100205,000000,22.3688,22.5774,22.0612,22.4978,694867.67324073,0
+CRI.US,D,20100208,000000,22.5416,22.6328,22.3251,22.559,800370.52697241,0
+CRI.US,D,20100209,000000,22.8425,23.1733,22.5931,23.1025,835108.14060904,0
+CRI.US,D,20100210,000000,22.9687,23.2559,22.9687,23.1151,903770.4125178,0
+CRI.US,D,20100211,000000,22.9774,23.2986,22.8677,23.2288,643242.43168975,0
+CRI.US,D,20100212,000000,23.0026,23.8451,22.8522,23.8197,856325.3482974,0
+CRI.US,D,20100216,000000,23.9498,24.0808,23.583,24.0808,450335.02711325,0
+CRI.US,D,20100217,000000,24.0964,24.6787,24.0964,24.5942,690777.13737618,0
+CRI.US,D,20100218,000000,24.5166,24.5855,24.1643,24.3769,518034.94121408,0
+CRI.US,D,20100219,000000,24.2595,24.3595,23.9926,24.2933,1060910.8721406,0
+CRI.US,D,20100222,000000,24.2933,24.5253,24.1061,24.473,576248.31533885,0
+CRI.US,D,20100223,000000,24.4322,24.6699,24.1643,24.3595,774938.10965636,0
+CRI.US,D,20100224,000000,24.4817,24.7291,24.3371,24.473,1375745.0956077,0
+CRI.US,D,20100225,000000,24.7388,25.0417,23.7334,24.4137,1407829.5279217,0
+CRI.US,D,20100226,000000,24.3371,24.6865,24.2138,24.6099,650103.61010839,0
+CRI.US,D,20100301,000000,24.7563,25.4494,24.6865,25.427,1515763.0048534,0
+CRI.US,D,20100302,000000,25.4009,25.5735,25.0989,25.3571,1015424.5254715,0
+CRI.US,D,20100303,000000,25.4755,25.4929,25.0912,25.3309,618894.9852214,0
+CRI.US,D,20100304,000000,25.3309,25.4086,25.065,25.1155,548847.90721644,0
+CRI.US,D,20100305,000000,25.2814,25.427,25.1698,25.3163,895553.27812994,0
+CRI.US,D,20100308,000000,25.3658,25.4755,25.2562,25.3163,308207.96751119,0
+CRI.US,D,20100309,000000,25.3309,25.7249,25.2814,25.5386,504125.05855125,0
+CRI.US,D,20100310,000000,25.5735,26.1132,25.5018,26.0647,569136.75903227,0
+CRI.US,D,20100311,000000,25.9472,26.5597,25.8725,26.3374,612090.47669508,0
+CRI.US,D,20100312,000000,26.4742,26.8285,25.9171,26.1869,655551.13230383,0
+CRI.US,D,20100315,000000,26.2335,26.5868,26.1637,26.5674,349517.22793475,0
+CRI.US,D,20100316,000000,26.5868,26.5868,26.0908,26.3539,911798.99071845,0
+CRI.US,D,20100317,000000,26.4062,26.7042,26.381,26.6722,851344.57994244,0
+CRI.US,D,20100318,000000,26.6372,26.6722,26.1132,26.1869,499060.8309003,0
+CRI.US,D,20100319,000000,26.3024,26.3024,25.9006,26.0647,761486.73794057,0
+CRI.US,D,20100322,000000,25.8909,26.4141,25.7162,26.251,436408.65866356,0
+CRI.US,D,20100323,000000,26.284,26.7499,26.0975,26.6857,462504.62890071,0
+CRI.US,D,20100324,000000,26.68,26.68,26.0821,26.2335,467113.43668966,0
+CRI.US,D,20100325,000000,26.4238,26.68,26.1549,26.1549,288419.87147121,0
+CRI.US,D,20100326,000000,26.1811,26.6188,26.1811,26.3995,300604.92868386,0
+CRI.US,D,20100329,000000,26.5771,26.5771,26.0647,26.2335,317065.98686321,0
+CRI.US,D,20100330,000000,26.1724,26.4315,25.8822,26.3188,328622.52345183,0
+CRI.US,D,20100331,000000,26.3277,26.381,25.8725,25.8909,303178.77215732,0
+CRI.US,D,20100401,000000,26.0384,26.8188,26.0112,26.7402,690585.49010394,0
+CRI.US,D,20100405,000000,26.9206,27.3205,26.7121,27.3205,625470.75345504,0
+CRI.US,D,20100406,000000,27.2797,27.5913,27.108,27.5641,935632.2867091,0
+CRI.US,D,20100407,000000,27.4622,27.5641,27.1516,27.2797,555253.66577308,0
+CRI.US,D,20100408,000000,27.27,27.4961,27.1352,27.3652,462376.86405254,0
+CRI.US,D,20100409,000000,27.3486,27.5398,27.1264,27.171,917189.84302155,0
+CRI.US,D,20100412,000000,27.2477,27.3205,26.776,27.0837,617283.49955587,0
+CRI.US,D,20100413,000000,27.0565,27.27,26.8372,27.2477,435329.86998594,0
+CRI.US,D,20100414,000000,27.2875,28.3308,27.2875,28.0862,735035.29292426,0
+CRI.US,D,20100415,000000,27.9688,28.1726,27.7524,27.8649,636883.03940863,0
+CRI.US,D,20100416,000000,27.6583,27.995,27.5398,27.6854,690388.6910233,0
+CRI.US,D,20100419,000000,27.4535,27.7524,26.9779,27.6165,545188.06253359,0
+CRI.US,D,20100420,000000,27.6165,27.633,27.108,27.1516,793610.32399827,0
+CRI.US,D,20100421,000000,27.2477,27.5913,27.1352,27.5214,790625.366215,0
+CRI.US,D,20100422,000000,27.2477,28.3716,27.2342,28.3405,730345.0865627,0
+CRI.US,D,20100423,000000,28.3405,28.982,28.2183,28.8762,801939.76780911,0
+CRI.US,D,20100426,000000,28.9297,29.1704,28.3483,28.3561,383173.9921704,0
+CRI.US,D,20100427,000000,28.8025,28.8443,27.901,28.1125,1355338.7825605,0
+CRI.US,D,20100428,000000,28.8443,29.4013,27.6243,27.7349,2300434.9412887,0
+CRI.US,D,20100429,000000,27.8223,28.9733,27.7863,28.7152,1629490.2055047,0
+CRI.US,D,20100430,000000,28.82,29.0849,27.6583,27.668,818051.53337938,0
+CRI.US,D,20100503,000000,27.901,28.7676,27.901,28.6123,708824.95254078,0
+CRI.US,D,20100504,000000,28.2862,28.2862,27.6942,28.1726,869927.1528183,0
+CRI.US,D,20100505,000000,28.028,28.7589,27.5826,27.9107,1326609.2078725,0
+CRI.US,D,20100506,000000,27.7087,28.0367,25.3241,26.6634,1468789.8462819,0
+CRI.US,D,20100507,000000,26.7121,26.8004,25.6425,25.9831,1301004.7201561,0
+CRI.US,D,20100510,000000,26.9284,27.3913,26.6537,27.0497,902079.589003,0
+CRI.US,D,20100511,000000,26.7916,28.192,26.7499,27.9601,954432.26589918,0
+CRI.US,D,20100512,000000,28.1999,28.7589,28.0367,28.7152,701639.21019333,0
+CRI.US,D,20100513,000000,28.5715,28.7928,28.3027,28.5862,1101391.7217745,0
+CRI.US,D,20100514,000000,28.3716,28.5103,27.8475,28.3308,1233910.6587224,0
+CRI.US,D,20100517,000000,28.4308,28.8588,27.5214,28.4385,1081384.158697,0
+CRI.US,D,20100518,000000,28.7326,28.8443,27.8135,27.8475,822447.05630083,0
+CRI.US,D,20100519,000000,27.7699,28.2183,27.3389,27.6165,544663.60843912,0
+CRI.US,D,20100520,000000,27.041,27.2342,26.1811,26.2422,825651.48112168,0
+CRI.US,D,20100521,000000,25.8569,26.4664,25.4494,25.9472,1846993.3737141,0
+CRI.US,D,20100524,000000,25.8569,26.1199,25.4678,25.7608,1155049.8669176,0
+CRI.US,D,20100525,000000,25.1786,25.9317,24.6525,25.8822,1346655.9246938,0
+CRI.US,D,20100526,000000,26.056,26.2665,25.6832,25.9657,672733.44365829,0
+CRI.US,D,20100527,000000,26.5082,27.0837,26.2064,27.041,569965.16982196,0
+CRI.US,D,20100528,000000,26.9692,27.108,26.1471,26.2422,765211.49540917,0
+CRI.US,D,20100601,000000,26.0025,26.4829,25.7249,25.7696,692191.82396108,0
+CRI.US,D,20100602,000000,25.8638,25.9734,25.4591,25.9734,842333.03670028,0
+CRI.US,D,20100603,000000,26.251,26.9779,26.0908,26.9032,690674.10120831,0
+CRI.US,D,20100604,000000,26.284,26.7916,25.691,25.8569,799850.19432464,0
+CRI.US,D,20100607,000000,26.0025,26.1132,25.1698,25.2281,695836.21321873,0
+CRI.US,D,20100608,000000,25.2281,25.3397,24.206,25.0989,1088140.2402243,0
+CRI.US,D,20100609,000000,25.3309,25.7511,25.0738,25.3658,673742.16774177,0
+CRI.US,D,20100610,000000,25.4591,26.3461,25.4591,26.1471,524096.55897003,0
+CRI.US,D,20100611,000000,25.8638,26.7916,25.8638,26.6285,416475.28162689,0
+CRI.US,D,20100614,000000,26.9284,27.007,26.5246,26.6111,522609.74706763,0
+CRI.US,D,20100615,000000,26.7042,27.4622,26.5597,27.3749,717099.78718264,0
+CRI.US,D,20100616,000000,27.2477,27.5913,26.8188,27.041,733139.4274354,0
+CRI.US,D,20100617,000000,27.108,27.2342,26.5868,26.8285,383006.04321677,0
+CRI.US,D,20100618,000000,26.9517,27.1439,26.68,26.7673,545888.70847513,0
+CRI.US,D,20100621,000000,27.2477,27.2477,25.7608,26.0112,745167.86967288,0
+CRI.US,D,20100622,000000,25.9928,26.1199,24.4895,24.6099,1254326.2450247,0
+CRI.US,D,20100623,000000,24.635,24.6699,24.1362,24.3856,1398140.0066948,0
+CRI.US,D,20100624,000000,24.242,24.3769,23.7431,23.778,1240081.4948163,0
+CRI.US,D,20100625,000000,23.9421,23.9421,23.1919,23.3074,2099116.6943287,0
+CRI.US,D,20100628,000000,23.417,23.778,23.0298,23.3801,676941.44075422,0
+CRI.US,D,20100629,000000,22.9511,23.0113,22.0011,22.0534,2363237.5463305,0
+CRI.US,D,20100630,000000,22.0534,22.7813,21.8021,22.5416,1828822.9455097,0
+CRI.US,D,20100701,000000,22.464,23.3326,22.2417,23.0026,1866838.1396464,0
+CRI.US,D,20100702,000000,23.1336,23.2191,22.8056,22.9289,1422616.248373,0
+CRI.US,D,20100706,000000,23.3326,23.3326,21.6148,21.8196,2062548.127989,0
+CRI.US,D,20100707,000000,21.8196,22.4978,21.5973,22.464,975047.74236716,0
+CRI.US,D,20100708,000000,22.6513,22.959,22.5329,22.9201,1218455.2335415,0
+CRI.US,D,20100709,000000,22.9511,23.1733,22.7649,23.1656,455179.78772663,0
+CRI.US,D,20100712,000000,23.021,23.0298,22.1524,22.2252,982251.00086315,0
+CRI.US,D,20100713,000000,22.4475,23.0395,22.2252,22.9124,978638.55281753,0
+CRI.US,D,20100714,000000,22.8754,22.9938,22.4727,22.9036,762529.46395944,0
+CRI.US,D,20100715,000000,22.8599,22.8754,22.234,22.4978,764944.63173438,0
+CRI.US,D,20100716,000000,22.3174,22.429,21.4256,21.6837,1254067.6242433,0
+CRI.US,D,20100719,000000,21.7419,21.7845,21.2867,21.5973,1353068.8957822,0
+CRI.US,D,20100720,000000,21.2712,22.299,21.1401,22.2252,1842725.6156408,0
+CRI.US,D,20100721,000000,22.3427,22.3514,21.4159,21.5196,1193199.0080725,0
+CRI.US,D,20100722,000000,21.8447,22.3427,21.8196,22.2756,1503770.6252747,0
+CRI.US,D,20100723,000000,22.2252,22.5774,22.0446,22.4727,1229925.2197491,0
+CRI.US,D,20100726,000000,22.4727,23.2288,22.3873,23.1579,1127207.433635,0
+CRI.US,D,20100727,000000,23.2375,23.3258,22.6784,22.7474,1168269.4072556,0
+CRI.US,D,20100728,000000,22.6105,23.1579,22.2417,22.333,1288181.8690643,0
+CRI.US,D,20100729,000000,20.2113,21.0314,19.7921,20.5743,8043733.7905809,0
+CRI.US,D,20100730,000000,20.3268,20.851,20.221,20.813,2328044.5128319,0
+CRI.US,D,20100802,000000,21.3042,21.3469,20.9848,21.2381,1112198.155061,0
+CRI.US,D,20100803,000000,21.176,21.3042,20.721,20.7635,1414644.3400647,0
+CRI.US,D,20100804,000000,20.7976,21.2284,20.7548,21.1401,1454741.8951541,0
+CRI.US,D,20100805,000000,21.0217,21.1237,20.7722,20.9373,1143083.2463808,0
+CRI.US,D,20100806,000000,20.618,20.9529,20.5482,20.7384,1002691.3158458,0
+CRI.US,D,20100809,000000,20.8655,20.9597,20.5074,20.5656,1561260.6855009,0
+CRI.US,D,20100810,000000,20.3093,20.5743,19.9648,20.0871,1492999.2242852,0
+CRI.US,D,20100811,000000,19.7688,20.2016,19.7406,19.8533,1556352.0424635,0
+CRI.US,D,20100812,000000,19.6,20.5171,19.6,20.3093,2778360.9934349,0
+CRI.US,D,20100813,000000,20.1862,20.5403,19.9813,20.0076,1710210.8001396,0
+CRI.US,D,20100816,000000,19.8347,20.2658,19.7406,19.8183,1196332.3379375,0
+CRI.US,D,20100817,000000,19.9736,20.1298,19.6902,19.7406,2021284.2034793,0
+CRI.US,D,20100818,000000,19.7406,20.6685,19.7154,20.4103,2137077.2792965,0
+CRI.US,D,20100819,000000,20.3618,20.6345,20.1783,20.4026,1792630.4611827,0
+CRI.US,D,20100820,000000,20.2658,20.721,20.1454,20.6103,1035128.1318538,0
+CRI.US,D,20100823,000000,20.7908,21.1663,20.5171,20.6103,940659.42133961,0
+CRI.US,D,20100824,000000,20.3006,20.4443,20.0696,20.2288,1087988.7770576,0
+CRI.US,D,20100825,000000,20.1201,20.3618,19.8804,20.2561,1302976.8324092,0
+CRI.US,D,20100826,000000,20.4103,20.5743,19.9124,19.9124,848998.44639997,0
+CRI.US,D,20100827,000000,20.1706,20.1862,19.5446,20.0076,907076.84314484,0
+CRI.US,D,20100830,000000,19.99,20.0696,19.4223,19.4563,1053646.8223056,0
+CRI.US,D,20100831,000000,19.3806,19.6,19.0535,19.1826,1129394.8914789,0
+CRI.US,D,20100901,000000,19.4912,19.9318,19.4912,19.8096,960689.65237408,0
+CRI.US,D,20100902,000000,19.8183,20.5403,19.7601,20.4608,754341.17969859,0
+CRI.US,D,20100903,000000,20.7287,21.1401,20.452,20.6946,583290.83741295,0
+CRI.US,D,20100907,000000,20.6103,20.8927,20.5074,20.6432,743770.69923652,0
+CRI.US,D,20100908,000000,20.7722,20.8655,20.1375,20.221,1204911.1292746,0
+CRI.US,D,20100909,000000,20.5248,20.5743,19.862,20.1114,962801.89381548,0
+CRI.US,D,20100910,000000,20.1114,20.3093,19.8707,20.0328,744667.11389701,0
+CRI.US,D,20100913,000000,20.2658,20.5743,20.221,20.5403,1503394.5432619,0
+CRI.US,D,20100914,000000,20.5336,21.1586,20.3783,21.0217,1098019.348,0
+CRI.US,D,20100915,000000,20.851,21.6215,20.851,21.5439,767543.20388813,0
+CRI.US,D,20100916,000000,21.5109,21.6312,21.1926,21.3992,1101405.1164763,0
+CRI.US,D,20100917,000000,21.4857,21.4857,21.0383,21.1663,1505937.4758851,0
+CRI.US,D,20100920,000000,21.2537,21.3469,21.0383,21.2537,1244622.2987344,0
+CRI.US,D,20100921,000000,21.211,21.2867,21.0023,21.0722,692077.45381474,0
+CRI.US,D,20100922,000000,21.0383,21.1586,20.5831,20.813,677011.50534838,0
+CRI.US,D,20100923,000000,20.6859,21.1839,20.5403,20.944,956757.79220806,0
+CRI.US,D,20100924,000000,21.1839,21.7254,21.1586,21.7254,617776.0124383,0
+CRI.US,D,20100927,000000,21.7332,22.1048,21.7098,22.0349,631570.49459311,0
+CRI.US,D,20100928,000000,22.1611,23.021,22.1262,22.9774,1752363.926778,0
+CRI.US,D,20100929,000000,22.9289,22.959,22.5677,22.7813,942074.10792451,0
+CRI.US,D,20100930,000000,22.8522,22.9511,22.5329,22.6105,671627.86557702,0
+CRI.US,D,20101001,000000,22.9289,23.2191,22.4475,22.7057,1251728.7032326,0
+CRI.US,D,20101004,000000,22.6105,22.7474,22.0767,22.1611,599098.646288,0
+CRI.US,D,20101005,000000,22.4212,22.559,22.2679,22.4901,740474.57222627,0
+CRI.US,D,20101006,000000,22.5155,22.5416,22.3174,22.3174,681730.56183695,0
+CRI.US,D,20101007,000000,22.3514,22.7298,22.3251,22.6697,486356.47140158,0
+CRI.US,D,20101008,000000,22.7395,23.0851,22.429,22.8939,478909.01718774,0
+CRI.US,D,20101011,000000,23.4073,24.7388,23.2646,23.6198,1924196.3135778,0
+CRI.US,D,20101012,000000,23.7431,24.0964,23.4947,24.044,631396.36346941,0
+CRI.US,D,20101013,000000,24.1362,24.7127,24.1197,24.1886,1008392.3070142,0
+CRI.US,D,20101014,000000,24.1808,24.3021,23.0851,23.2094,1088743.0018064,0
+CRI.US,D,20101015,000000,23.4073,23.5402,22.9036,22.959,1339324.9013497,0
+CRI.US,D,20101018,000000,23.0113,23.1025,22.6241,22.7114,1115914.6696361,0
+CRI.US,D,20101019,000000,22.5416,22.9938,22.4901,22.7395,1913762.8712191,0
+CRI.US,D,20101020,000000,22.8677,23.2094,22.4814,22.6164,1473493.4473453,0
+CRI.US,D,20101021,000000,22.0961,22.0961,21.4672,21.7516,4918827.1322927,0
+CRI.US,D,20101022,000000,21.871,22.3251,21.5788,21.6837,1661524.1500964,0
+CRI.US,D,20101025,000000,21.8293,22.1427,21.6565,21.8962,915075.5408568,0
+CRI.US,D,20101026,000000,21.8447,22.234,21.6837,21.8631,1789671.2624414,0
+CRI.US,D,20101027,000000,21.7845,21.7845,21.1314,21.3741,2835278.1725679,0
+CRI.US,D,20101028,000000,20.4783,21.7098,20.2016,21.1314,4154486.2925021,0
+CRI.US,D,20101029,000000,21.1926,21.5361,20.9276,21.3741,1989789.1380457,0
+CRI.US,D,20101101,000000,21.4256,21.9136,21.3654,21.5526,2162012.0319217,0
+CRI.US,D,20101102,000000,21.871,22.4387,21.4672,22.3251,2139187.4600144,0
+CRI.US,D,20101103,000000,22.3251,22.4048,21.8196,22.199,2204535.0584028,0
+CRI.US,D,20101104,000000,22.429,24.044,22.429,23.5305,3323726.2781773,0
+CRI.US,D,20101105,000000,23.5208,24.1459,23.4675,24.0897,1749709.7150937,0
+CRI.US,D,20101108,000000,24.0343,24.5691,23.8965,24.5166,1614786.9443492,0
+CRI.US,D,20101109,000000,26.1471,26.6111,25.2281,25.393,4228230.3082103,0
+CRI.US,D,20101110,000000,25.3658,25.3658,24.8262,25.0572,1601058.4053419,0
+CRI.US,D,20101111,000000,24.8612,25.5212,24.8262,25.1601,1968762.5472679,0
+CRI.US,D,20101112,000000,25.0738,25.1601,24.7291,24.8776,734364.52747141,0
+CRI.US,D,20101115,000000,25.0417,25.393,24.9281,25.1504,1119920.715843,0
+CRI.US,D,20101116,000000,24.9601,25.3309,24.6865,24.835,658376.3840269,0
+CRI.US,D,20101117,000000,24.937,25.4009,24.8,25.2727,634073.24311074,0
+CRI.US,D,20101118,000000,25.5212,25.9171,25.3658,25.7443,601430.35476697,0
+CRI.US,D,20101119,000000,25.6754,25.8822,25.5998,25.7608,562530.07994826,0
+CRI.US,D,20101122,000000,25.691,26.1724,25.6328,25.9928,864218.94911814,0
+CRI.US,D,20101123,000000,25.8725,26.5771,25.7948,26.381,1223029.0090334,0
+CRI.US,D,20101124,000000,26.5597,26.9284,26.381,26.9284,638118.44306143,0
+CRI.US,D,20101126,000000,26.7586,26.9449,26.6469,26.6722,142884.37543592,0
+CRI.US,D,20101129,000000,26.6111,27.305,26.3907,27.2158,883726.7867815,0
+CRI.US,D,20101130,000000,26.8944,27.7621,26.8004,27.1884,1014574.4770865,0
+CRI.US,D,20101201,000000,27.6504,27.7009,27.3486,27.4535,669876.25072319,0
+CRI.US,D,20101202,000000,27.5214,27.796,27.3836,27.6165,535749.94955644,0
+CRI.US,D,20101203,000000,27.633,28.0708,27.6165,27.9785,735264.03321694,0
+CRI.US,D,20101206,000000,27.8475,27.9107,27.5137,27.7621,361909.38784481,0
+CRI.US,D,20101207,000000,27.7524,27.7524,27.1352,27.2565,997816.67474369,0
+CRI.US,D,20101208,000000,27.3127,27.4961,27.1167,27.3749,721367.54525594,0
+CRI.US,D,20101209,000000,27.5913,27.601,27.2255,27.3292,739255.65436033,0
+CRI.US,D,20101210,000000,27.3913,27.504,27.1352,27.2342,1208733.7711027,0
+CRI.US,D,20101213,000000,27.3486,27.3486,26.9973,27.0914,1038345.9513765,0
+CRI.US,D,20101214,000000,27.0914,27.1516,26.8624,26.9371,558777.50271433,0
+CRI.US,D,20101215,000000,26.5935,26.9595,26.3188,26.4141,896998.87556519,0
+CRI.US,D,20101216,000000,26.5246,26.6954,26.3995,26.6469,841394.37721096,0
+CRI.US,D,20101217,000000,26.776,27.3389,26.6111,27.1516,824336.73961962,0
+CRI.US,D,20101220,000000,27.3749,27.5311,26.7402,27.007,680319.99669877,0
+CRI.US,D,20101221,000000,27.0323,27.1613,26.7402,27.0497,380855.67839327,0
+CRI.US,D,20101222,000000,26.9517,26.9517,25.9569,26.1811,948240.8225717,0
+CRI.US,D,20101223,000000,26.1966,26.3374,25.9928,26.0472,496958.8930757,0
+CRI.US,D,20101227,000000,26.0199,26.0908,25.6754,26.056,395117.94475022,0
+CRI.US,D,20101228,000000,26.0724,26.0908,25.8036,25.8909,276725.26641766,0
+CRI.US,D,20101229,000000,25.9317,25.9317,25.6259,25.6425,239966.08316736,0
+CRI.US,D,20101230,000000,25.6425,25.7346,25.427,25.6259,372978.56335939,0
+CRI.US,D,20101231,000000,25.393,25.5648,25.3309,25.3397,415114.17384929,0
+CRI.US,D,20110103,000000,25.5115,25.6328,25.0815,25.1077,857938.8946863,0
+CRI.US,D,20110104,000000,25.2028,25.2465,24.2769,24.6186,1534075.6229694,0
+CRI.US,D,20110105,000000,24.6099,24.8262,24.206,24.4817,1041654.4427268,0
+CRI.US,D,20110106,000000,24.5691,24.6438,24.0808,24.5516,896361.08168607,0
+CRI.US,D,20110107,000000,24.6612,24.9785,24.5419,24.7194,1484817.1221945,0
+CRI.US,D,20110110,000000,24.6699,24.9698,24.441,24.8524,1171726.2706878,0
+CRI.US,D,20110111,000000,24.8776,25.2028,24.7388,24.8845,666680.06879577,0
+CRI.US,D,20110112,000000,25.033,25.5998,24.9785,25.3241,628138.35984127,0
+CRI.US,D,20110113,000000,25.3474,25.4755,25.1786,25.4755,583027.0648232,0
+CRI.US,D,20110114,000000,25.4842,25.9317,25.2125,25.9006,684311.61784216,0
+CRI.US,D,20110118,000000,25.9006,25.9831,25.1863,25.4678,977032.21896039,0
+CRI.US,D,20110119,000000,25.4009,25.5648,24.8942,24.9698,936337.05409735,0
+CRI.US,D,20110120,000000,24.8524,24.9785,24.5419,24.5691,551361.98971253,0
+CRI.US,D,20110121,000000,24.6525,24.6952,24.0897,24.1556,1020820.5295829,0
+CRI.US,D,20110124,000000,24.2138,24.3943,24.044,24.3525,605730.05405229,0
+CRI.US,D,20110125,000000,24.206,24.3021,23.8548,24.1197,825913.19298807,0
+CRI.US,D,20110126,000000,24.1711,24.5419,23.8702,24.3371,807914.83518406,0
+CRI.US,D,20110127,000000,24.404,24.4817,23.8023,24.0023,1010939.361084,0
+CRI.US,D,20110128,000000,23.9926,23.9926,23.3326,23.3801,675570.02935983,0
+CRI.US,D,20110131,000000,23.3559,24.0091,23.2007,23.7868,997875.40535938,0
+CRI.US,D,20110201,000000,23.8789,24.2323,23.8023,24.1963,1326270.2188802,0
+CRI.US,D,20110202,000000,24.1265,24.242,24.0343,24.1061,468564.18593331,0
+CRI.US,D,20110203,000000,24.1459,24.6186,24.0168,24.6099,654165.29584594,0
+CRI.US,D,20110204,000000,24.6952,25.3842,24.6099,25.1863,935083.10393434,0
+CRI.US,D,20110207,000000,25.2378,25.6754,25.0912,25.5018,451007.85328946,0
+CRI.US,D,20110208,000000,25.4755,25.7346,25.4591,25.7085,373737.93991661,0
+CRI.US,D,20110209,000000,25.7443,25.9006,25.2727,25.5115,537820.97653069,0
+CRI.US,D,20110210,000000,24.9882,25.3474,24.311,24.9106,831154.64284776,0
+CRI.US,D,20110211,000000,24.6865,24.8262,24.3595,24.5089,720896.66996875,0
+CRI.US,D,20110214,000000,24.5253,24.6787,24.441,24.6612,831723.40249442,0
+CRI.US,D,20110215,000000,24.6273,24.6952,24.2933,24.473,670644.90053551,0
+CRI.US,D,20110216,000000,24.5942,24.6438,24.4137,24.6099,230701.07095223,0
+CRI.US,D,20110218,000000,24.4992,24.7291,24.4555,24.4992,602072.27009281,0
+CRI.US,D,20110222,000000,24.3672,25.5212,24.3525,24.766,1031273.5488137,0
+CRI.US,D,20110223,000000,24.7194,24.8,24.044,24.3438,840049.75522022,0
+CRI.US,D,20110224,000000,24.2769,24.4817,24.0537,24.4234,622138.56378604,0
+CRI.US,D,20110225,000000,24.3769,25.0738,24.3769,25.0146,757278.74084465,0
+CRI.US,D,20110228,000000,25.0417,25.2202,24.4992,24.6099,1074874.3336107,0
+CRI.US,D,20110301,000000,24.5768,24.7194,23.7188,23.8197,1799817.2338919,0
+CRI.US,D,20110302,000000,22.9036,24.1643,22.7561,23.6646,2660499.9817286,0
+CRI.US,D,20110303,000000,23.7712,24.4992,23.6937,24.4632,1190346.9669458,0
+CRI.US,D,20110304,000000,24.4817,24.5253,23.9586,24.242,890003.75012831,0
+CRI.US,D,20110307,000000,24.4322,24.704,24.0091,24.3943,864227.19201157,0
+CRI.US,D,20110308,000000,24.3371,25.0417,24.2508,24.9785,699779.40736323,0
+CRI.US,D,20110309,000000,24.835,25.4678,24.7194,25.393,1130997.1038893,0
+CRI.US,D,20110310,000000,25.1786,25.3397,24.766,24.766,1004075.0915803,0
+CRI.US,D,20110311,000000,24.6612,24.8776,24.4895,24.7836,598184.71547897,0
+CRI.US,D,20110314,000000,24.6525,24.6952,24.4137,24.635,769430.82648356,0
+CRI.US,D,20110315,000000,24.0091,24.311,23.8023,24.1556,956761.91365478,0
+CRI.US,D,20110316,000000,24.0634,24.2235,23.6111,23.6295,990344.49184956,0
+CRI.US,D,20110317,000000,23.9334,24.0091,23.2986,23.3171,465139.26371322,0
+CRI.US,D,20110318,000000,23.4413,23.4413,23.1822,23.2191,997651.81687509,0
+CRI.US,D,20110321,000000,23.4772,23.6646,23.3801,23.5984,752993.46662281,0
+CRI.US,D,20110322,000000,23.6567,23.7091,23.3074,23.3714,209380.827096,0
+CRI.US,D,20110323,000000,23.3559,23.8023,23.1151,23.684,512533.84021135,0
+CRI.US,D,20110324,000000,23.8548,23.9247,23.417,23.8197,590635.25545893,0
+CRI.US,D,20110325,000000,23.8197,24.2856,23.778,24.0343,603348.88821276,0
+CRI.US,D,20110328,000000,24.044,24.044,23.7014,23.7188,404240.76705368,0
+CRI.US,D,20110329,000000,23.778,24.0023,23.6054,23.9586,709413.28905933,0
+CRI.US,D,20110330,000000,24.0343,24.404,23.9159,24.3769,511583.84674356,0
+CRI.US,D,20110331,000000,24.4137,24.6273,24.1886,24.5855,479711.66893546,0
+CRI.US,D,20110401,000000,24.7836,25.1077,24.604,24.9601,558060.37098594,0
+CRI.US,D,20110404,000000,25.0233,25.1504,24.835,25.065,483662.07561171,0
+CRI.US,D,20110405,000000,25.0417,25.7511,24.8437,25.4929,838220.86324047,0
+CRI.US,D,20110406,000000,25.6075,25.7346,25.4183,25.5483,705251.65823896,0
+CRI.US,D,20110407,000000,25.592,25.7511,25.3474,25.6328,661489.10665834,0
+CRI.US,D,20110408,000000,25.7948,25.7948,24.8699,24.9281,554083.17490605,0
+CRI.US,D,20110411,000000,24.9698,25.065,24.6865,24.8942,319609.94984799,0
+CRI.US,D,20110412,000000,24.8184,25.5648,24.8184,25.1077,295084.25080923,0
+CRI.US,D,20110413,000000,25.2465,25.5823,24.9514,25.4415,537636.54179019,0
+CRI.US,D,20110414,000000,25.2562,25.4591,25.1416,25.3571,261936.48524287,0
+CRI.US,D,20110415,000000,25.2727,25.8725,24.9601,25.8725,558849.62803185,0
+CRI.US,D,20110418,000000,25.6425,25.8909,25.2649,25.7443,491555.67643244,0
+CRI.US,D,20110419,000000,25.7608,26.1393,25.6754,25.9472,398662.38892505,0
+CRI.US,D,20110420,000000,26.3713,26.878,26.1549,26.3995,702910.67650488,0
+CRI.US,D,20110421,000000,26.5314,26.5868,26.0724,26.4402,439341.06800123,0
+CRI.US,D,20110425,000000,26.3277,26.5868,26.2238,26.5674,371162.03571979,0
+CRI.US,D,20110426,000000,26.5771,27.1439,26.4141,27.0992,948752.91232602,0
+CRI.US,D,20110427,000000,27.1613,27.9601,27.0497,27.9601,1072178.9074591,0
+CRI.US,D,20110428,000000,27.6243,27.8475,25.8909,26.5246,1599669.477799,0
+CRI.US,D,20110429,000000,26.4985,26.6722,26.1045,26.5508,686296.09443539,0
+CRI.US,D,20110502,000000,26.1869,26.4917,25.3076,25.5018,1286811.4880317,0
+CRI.US,D,20110503,000000,25.4591,25.5483,24.8262,25.0989,843817.78787933,0
+CRI.US,D,20110504,000000,25.1329,25.3397,24.635,24.7563,513147.93577187,0
+CRI.US,D,20110505,000000,24.5166,25.2028,24.5166,24.8087,519515.57094641,0
+CRI.US,D,20110506,000000,25.1504,25.3842,24.7291,24.8437,1418695.7221855,0
+CRI.US,D,20110509,000000,24.8,24.9514,24.5855,24.7291,540042.43631003,0
+CRI.US,D,20110510,000000,24.7127,24.9785,24.473,24.8942,665774.38088017,0
+CRI.US,D,20110511,000000,24.1362,25.5115,24.1362,25.3755,757248.86035596,0
+CRI.US,D,20110512,000000,25.2562,26.0384,25.2125,25.9171,401098.16393356,0
+CRI.US,D,20110513,000000,25.9734,26.2597,25.9317,26.0908,503165.79182836,0
+CRI.US,D,20110516,000000,25.9472,25.9831,25.5483,25.5648,501422.41986794,0
+CRI.US,D,20110517,000000,25.3755,25.5735,25.1786,25.3474,578753.12457984,0
+CRI.US,D,20110518,000000,25.3658,25.8036,25.2989,25.5483,352033.37115421,0
+CRI.US,D,20110519,000000,25.7511,25.7851,25.2125,25.6328,327632.34587857,0
+CRI.US,D,20110520,000000,25.5115,25.5115,23.8023,24.4632,1947273.3240963,0
+CRI.US,D,20110523,000000,24.1886,24.5768,24.044,24.4992,978580.85256352,0
+CRI.US,D,20110524,000000,24.5332,24.6699,24.1643,24.1711,565505.76447643,0
+CRI.US,D,20110525,000000,24.6865,27.9107,24.635,27.6854,3249902.9246198,0
+CRI.US,D,20110526,000000,27.633,28.2357,26.9692,27.305,2511574.5957703,0
+CRI.US,D,20110527,000000,27.4874,27.4874,27.0235,27.4204,1035045.7029195,0
+CRI.US,D,20110531,000000,27.7087,27.7786,27.1264,27.2255,1418136.2357939,0
+CRI.US,D,20110601,000000,27.2255,27.2342,26.0647,26.0908,1003964.8428807,0
+CRI.US,D,20110602,000000,26.1549,26.381,25.7608,25.9385,1596331.1059599,0
+CRI.US,D,20110603,000000,25.5735,26.0199,25.3076,25.4337,948498.41299138,0
+CRI.US,D,20110606,000000,25.4678,25.5998,25.1863,25.2901,843226.36027574,0
+CRI.US,D,20110607,000000,25.3755,25.8307,25.2125,25.4009,752089.83943057,0
+CRI.US,D,20110608,000000,25.2562,25.5018,24.7194,24.9882,1029930.9875463,0
+CRI.US,D,20110609,000000,25.2028,25.7085,25.1077,25.4494,795150.71470797,0
+CRI.US,D,20110610,000000,25.2989,25.5018,24.9882,25.0504,771233.95942134,0
+CRI.US,D,20110613,000000,25.1601,25.5648,25.033,25.1077,618377.74365868,0
+CRI.US,D,20110614,000000,25.4183,25.7793,25.4183,25.7085,1328724.5403989,0
+CRI.US,D,20110615,000000,25.4929,25.7443,25.2989,25.4591,909646.56517158,0
+CRI.US,D,20110616,000000,25.393,25.7346,25.2814,25.5823,516095.80053471,0
+CRI.US,D,20110617,000000,25.8395,25.9831,25.66,25.8036,1041199.0228649,0
+CRI.US,D,20110620,000000,25.7851,26.0296,25.7008,25.9317,1032719.1462489,0
+CRI.US,D,20110621,000000,26.2064,26.6469,26.1045,26.5314,946266.64959525,0
+CRI.US,D,20110622,000000,26.4917,26.7673,25.9928,25.9928,452865.5953962,0
+CRI.US,D,20110623,000000,25.6754,26.8188,25.66,26.6857,1597425.3500627,0
+CRI.US,D,20110624,000000,26.7916,26.8372,25.8725,26.0908,2092782.0307279,0
+CRI.US,D,20110627,000000,26.056,26.3101,25.8569,25.9006,879633.15983192,0
+CRI.US,D,20110628,000000,26.0025,26.5597,25.9239,26.3277,398318.24812434,0
+CRI.US,D,20110629,000000,26.3713,26.4917,26.1549,26.2597,423372.5227043,0
+CRI.US,D,20110630,000000,26.3713,26.8459,26.3713,26.4141,346778.52659269,0
+CRI.US,D,20110701,000000,26.4567,27.0914,26.2665,26.8867,707803.86411716,0
+CRI.US,D,20110705,000000,26.8091,27.0497,26.448,26.9779,371903.89612847,0
+CRI.US,D,20110706,000000,26.8546,27.041,26.7673,26.9876,361106.73609709,0
+CRI.US,D,20110707,000000,27.041,27.7349,26.9973,27.4622,604584.29186555,0
+CRI.US,D,20110708,000000,27.041,27.1787,26.9129,27.0914,409466.76148818,0
+CRI.US,D,20110711,000000,26.7673,27.1613,26.3101,26.4238,393347.78338617,0
+CRI.US,D,20110712,000000,26.3277,26.8285,26.2335,26.3995,693029.50800588,0
+CRI.US,D,20110713,000000,26.5868,26.8944,26.448,26.8285,1257554.3681642,0
+CRI.US,D,20110714,000000,26.8372,27.1352,26.6188,26.8188,550342.96201227,0
+CRI.US,D,20110715,000000,26.9449,27.8223,26.9449,27.8038,815769.282261,0
+CRI.US,D,20110718,000000,27.7175,28.062,27.6504,27.9873,902730.77758396,0
+CRI.US,D,20110719,000000,28.2512,28.9733,28.1571,28.6996,1086345.35018,0
+CRI.US,D,20110720,000000,28.7676,28.9471,28.1203,28.1999,1020527.9068662,0
+CRI.US,D,20110721,000000,28.4143,28.8112,28.2862,28.5959,360544.1586205,0
+CRI.US,D,20110722,000000,28.6715,28.8859,28.3629,28.7763,451757.95659158,0
+CRI.US,D,20110725,000000,28.5006,28.7928,28.1658,28.6123,530459.04233618,0
+CRI.US,D,20110726,000000,28.5792,28.7763,28.5103,28.5278,451678.61874231,0
+CRI.US,D,20110727,000000,28.3405,28.3483,27.6243,27.8562,892504.43792258,0
+CRI.US,D,20110728,000000,27.9688,29.6246,27.4787,29.1985,2673068.3334857,0
+CRI.US,D,20110729,000000,28.7851,29.1617,28.3405,28.7676,1110579.4568637,0
+CRI.US,D,20110801,000000,28.9733,29.1704,27.7349,28.0367,1334672.8183703,0
+CRI.US,D,20110802,000000,27.7786,28.0785,26.9692,27.0147,1083703.5028358,0
+CRI.US,D,20110803,000000,27.0837,28.0523,26.5082,28.0037,940824.27920821,0
+CRI.US,D,20110804,000000,27.668,27.901,25.9006,25.9472,1187937.9813409,0
+CRI.US,D,20110805,000000,26.2762,26.4238,24.9601,25.7511,1584657.1081399,0
+CRI.US,D,20110808,000000,25.0146,25.7851,24.7194,24.8262,2971892.7971887,0
+CRI.US,D,20110809,000000,25.2989,25.9239,24.3438,25.9084,1859191.8256286,0
+CRI.US,D,20110810,000000,25.0572,25.6754,24.8699,25.1931,1813444.7974547,0
+CRI.US,D,20110811,000000,25.5386,27.504,25.3755,27.2158,1714069.5046264,0
+CRI.US,D,20110812,000000,27.3913,27.5495,26.5082,26.6285,1398663.4304276,0
+CRI.US,D,20110815,000000,26.9449,27.1352,26.4567,26.6634,868336.27438634,0
+CRI.US,D,20110816,000000,26.3616,26.3907,25.6075,26.1199,1469882.0296613,0
+CRI.US,D,20110817,000000,26.2937,26.4062,25.4415,25.7851,909404.43017708,0
+CRI.US,D,20110818,000000,24.7291,25.3163,24.1711,24.4234,1927895.3120045,0
+CRI.US,D,20110819,000000,24.1459,24.6699,23.8382,23.8548,1134606.4608499,0
+CRI.US,D,20110822,000000,24.441,24.5855,23.5655,23.9741,1505537.6955537,0
+CRI.US,D,20110823,000000,24.0343,25.0067,23.6295,24.9882,1204912.1596363,0
+CRI.US,D,20110824,000000,24.9785,25.4009,24.9029,25.1155,1240740.9262907,0
+CRI.US,D,20110825,000000,25.3163,25.427,24.2595,24.3021,828657.04613853,0
+CRI.US,D,20110826,000000,24.1711,25.3309,23.9926,25.2989,566706.13583215,0
+CRI.US,D,20110829,000000,25.6259,26.6372,25.6259,26.6188,638160.68789025,0
+CRI.US,D,20110830,000000,26.4985,27.2565,26.3277,26.68,608696.46532535,0
+CRI.US,D,20110831,000000,26.8459,27.1167,26.2335,26.5597,730055.55493097,0
+CRI.US,D,20110901,000000,26.3995,26.9032,26.1869,26.6285,1315864.5962867,0
+CRI.US,D,20110902,000000,25.9472,26.0296,25.3163,25.4591,805692.34504304,0
+CRI.US,D,20110906,000000,24.6525,25.1863,24.3525,25.1329,754521.49299237,0
+CRI.US,D,20110907,000000,25.5648,26.3616,25.4494,26.3461,856711.73392693,0
+CRI.US,D,20110908,000000,26.0472,26.5674,25.7008,25.8395,394365.78072474,0
+CRI.US,D,20110909,000000,26.2238,26.3907,25.6162,25.9734,1161238.21916,0
+CRI.US,D,20110912,000000,25.4929,26.4315,25.2465,26.4141,549899.90649041,0
+CRI.US,D,20110913,000000,26.5169,27.1613,26.381,27.041,998080.44733345,0
+CRI.US,D,20110914,000000,27.2875,27.3127,26.4829,26.9371,1022277.4609967,0
+CRI.US,D,20110915,000000,27.108,27.8135,26.7499,27.7524,929374.90023419,0
+CRI.US,D,20110916,000000,27.7446,28.2687,27.7272,28.2183,1970012.3759841,0
+CRI.US,D,20110919,000000,27.6757,28.2183,27.4622,27.9688,624891.6901916,0
+CRI.US,D,20110920,000000,28.0203,28.0445,27.3389,27.4107,1148663.6852329,0
+CRI.US,D,20110921,000000,27.3292,27.4622,26.1869,26.2064,695406.55239871,0
+CRI.US,D,20110922,000000,25.2202,26.2238,25.0989,25.5648,917684.41662734,0
+CRI.US,D,20110923,000000,25.2281,26.1393,25.2125,26.0975,632233.01715253,0
+CRI.US,D,20110926,000000,26.2161,26.7305,25.1416,26.6634,1422118.5836822,0
+CRI.US,D,20110927,000000,27.1787,27.6854,26.7827,27.0235,974767.48399055,0
+CRI.US,D,20110928,000000,27.007,27.3652,26.8188,26.8944,908000.04720898,0
+CRI.US,D,20110929,000000,27.4448,27.633,26.0908,27.1264,982592.05057881,0
+CRI.US,D,20110930,000000,26.6722,27.3652,26.2064,26.2238,809240.91066458,0
+CRI.US,D,20111003,000000,25.9385,26.7827,25.7608,26.1724,1361540.5295048,0
+CRI.US,D,20111004,000000,25.8307,28.3561,25.691,28.2357,1445969.3958214,0
+CRI.US,D,20111005,000000,28.1571,28.5862,27.4709,27.8475,1030866.5559506,0
+CRI.US,D,20111006,000000,27.8562,28.2086,27.5641,28.0203,1295927.0978033,0
+CRI.US,D,20111007,000000,28.1726,29.0588,27.7446,28.8675,1163096.9916284,0
+CRI.US,D,20111010,000000,29.2995,30.3108,28.921,29.4595,1007760.6953051,0
+CRI.US,D,20111011,000000,29.3596,29.5838,29.1354,29.2829,1137655.3010573,0
+CRI.US,D,20111012,000000,29.7352,29.8419,29.3693,29.5052,864595.03113088,0
+CRI.US,D,20111013,000000,29.3092,30.0457,29.3092,29.7089,493152.73703447,0
+CRI.US,D,20111014,000000,30.0545,30.1049,29.6333,30.0545,554684.90612643,0
+CRI.US,D,20111017,000000,30.0545,30.1293,29.5761,29.9352,1039328.916418,0
+CRI.US,D,20111018,000000,29.8924,30.2282,29.0772,29.7721,709786.27998703,0
+CRI.US,D,20111019,000000,29.8225,30.1224,29.2286,29.2995,708065.57598355,0
+CRI.US,D,20111020,000000,29.4265,29.5838,28.8025,29.3256,648638.43580124,0
+CRI.US,D,20111021,000000,29.9352,30.0457,29.5761,29.8924,590222.08042576,0
+CRI.US,D,20111024,000000,30.0545,30.7747,29.9691,30.7349,883580.47542312,0
+CRI.US,D,20111025,000000,30.7164,30.9212,30.4068,30.4495,747743.7738697,0
+CRI.US,D,20111026,000000,30.7814,30.8804,29.6246,30.3991,939976.29154662,0
+CRI.US,D,20111027,000000,32.6225,34.1385,31.8141,33.8667,2805975.7167865,0
+CRI.US,D,20111028,000000,33.8503,34.484,32.8544,34.2278,806352.8068791,0
+CRI.US,D,20111031,000000,33.2484,33.6969,32.6827,32.7089,1381691.3128557,0
+CRI.US,D,20111101,000000,31.4298,32.6303,31.2036,31.6986,1169922.1073884,0
+CRI.US,D,20111102,000000,32.5876,33.1194,31.6792,32.4051,1158282.1115038,0
+CRI.US,D,20111103,000000,32.7089,33.0438,31.7131,32.5876,660970.83473393,0
+CRI.US,D,20111104,000000,32.2003,32.3808,31.5569,31.8402,747682.98253065,0
+CRI.US,D,20111107,000000,31.6608,31.9004,31.1939,31.7976,546907.73617539,0
+CRI.US,D,20111108,000000,32.1227,32.2188,31.4472,32.116,529171.09023777,0
+CRI.US,D,20111109,000000,31.223,31.5821,30.7493,30.7891,526810.5316318,0
+CRI.US,D,20111110,000000,31.2133,31.3434,30.5796,30.9212,816602.84485909,0
+CRI.US,D,20111111,000000,31.3278,32.6458,31.2317,32.2003,1073716.2070838,0
+CRI.US,D,20111114,000000,32.0489,32.3139,31.6792,32.014,429069.39242599,0
+CRI.US,D,20111115,000000,31.7471,32.5361,31.4104,32.2887,502504.29963061,0
+CRI.US,D,20111116,000000,31.9004,32.3498,31.6792,32.2625,901149.17240711,0
+CRI.US,D,20111117,000000,32.2964,32.8632,32.1498,32.4876,1266651.4314256,0
+CRI.US,D,20111118,000000,32.4517,32.7438,31.8559,32.5438,669536.2313692,0
+CRI.US,D,20111121,000000,31.885,32.7855,31.8656,32.5692,597768.44936076,0
+CRI.US,D,20111122,000000,32.3886,32.5438,31.9956,32.2003,396516.14554825,0
+CRI.US,D,20111123,000000,31.8238,32.2188,31.7131,32.0645,918724.05156117,0
+CRI.US,D,20111125,000000,31.9101,32.2625,31.8073,31.8073,229738.7131443,0
+CRI.US,D,20111128,000000,32.7584,33.6532,32.604,33.1815,982747.6351923,0
+CRI.US,D,20111129,000000,33.1282,33.7163,32.9137,33.4378,630647.29052897,0
+CRI.US,D,20111130,000000,34.4345,34.4345,33.6708,34.1472,1052136.3120845,0
+CRI.US,D,20111201,000000,33.7066,34.5976,33.3533,34.0909,760148.2981199,0
+CRI.US,D,20111202,000000,34.3481,34.484,34.0133,34.123,617520.48274198,0
+CRI.US,D,20111205,000000,34.5442,34.5539,34.2617,34.484,670678.90247091,0
+CRI.US,D,20111206,000000,35.1712,35.8078,34.8383,34.878,1843644.6982583,0
+CRI.US,D,20111207,000000,34.7607,34.9042,34.2704,34.715,1405995.4841334,0
+CRI.US,D,20111208,000000,34.5014,34.8227,34.3074,34.5287,809849.85441671,0
+CRI.US,D,20111209,000000,34.581,35.0964,34.3928,34.9042,563960.22195834,0
+CRI.US,D,20111212,000000,34.5374,35.1712,34.3171,34.8557,627831.31206101,0
+CRI.US,D,20111213,000000,35.0722,35.3789,33.6008,33.6969,767424.71229508,0
+CRI.US,D,20111214,000000,33.6795,33.7551,33.136,33.3183,614953.85180027,0
+CRI.US,D,20111215,000000,33.7066,34.1754,33.4009,34.0502,399940.03740667,0
+CRI.US,D,20111216,000000,34.2617,34.4015,33.4475,33.6629,716266.22458455,0
+CRI.US,D,20111219,000000,33.8065,34.4092,33.0787,33.136,352316.72061586,0
+CRI.US,D,20111220,000000,33.5503,33.8832,33.3601,33.4727,549502.18688243,0
+CRI.US,D,20111221,000000,33.4727,33.6347,33.1437,33.463,643033.26826896,0
+CRI.US,D,20111222,000000,33.5668,33.6086,33.2387,33.3096,664422.54635768,0
+CRI.US,D,20111223,000000,33.4882,33.5173,33.1902,33.4882,613177.50826614,0
+CRI.US,D,20111227,000000,33.4378,34.2278,33.4378,34.0822,446753.48991799,0
+CRI.US,D,20111228,000000,34.1307,34.3481,33.8231,33.8426,305968.99158332,0
+CRI.US,D,20111229,000000,33.9463,34.2278,33.8754,34.1385,235506.67782182,0
+CRI.US,D,20111230,000000,34.0822,34.4345,34.0502,34.1851,280262.49806073,0
+CRI.US,D,20120103,000000,34.7791,34.878,33.8754,33.9095,721364.4541709,0
+CRI.US,D,20120104,000000,33.6969,34.6995,33.6445,34.452,392026.85971404,0
+CRI.US,D,20120105,000000,33.8503,34.8713,33.1989,34.8557,811256.29810817,0
+CRI.US,D,20120106,000000,34.8062,34.8877,34.3481,34.8149,371231.06995226,0
+CRI.US,D,20120109,000000,34.8149,34.9042,34.4248,34.6761,598901.84720736,0
+CRI.US,D,20120110,000000,35.308,35.9379,35.3003,35.6709,706832.23305412,0
+CRI.US,D,20120111,000000,35.605,35.7127,35.0964,35.111,737773.99426632,0
+CRI.US,D,20120112,000000,34.9382,35.0722,34.4917,34.8635,991703.5389038,0
+CRI.US,D,20120113,000000,34.5189,35.439,34.4684,34.7965,9834991.8100076,0
+CRI.US,D,20120117,000000,34.8713,35.2508,34.8227,34.9732,664929.48430361,0
+CRI.US,D,20120118,000000,34.9644,35.605,34.6849,35.605,522382.03713663,0
+CRI.US,D,20120119,000000,35.6612,35.7739,35.3439,35.6254,348121.08786007,0
+CRI.US,D,20120120,000000,35.507,35.7739,34.9732,35.0469,388829.64742494,0
+CRI.US,D,20120123,000000,34.9917,35.2769,34.8149,35.1188,403537.03002711,0
+CRI.US,D,20120124,000000,35.111,36.0029,34.9315,35.8165,558526.09446473,0
+CRI.US,D,20120125,000000,35.704,36.0679,35.4623,36.0398,431579.35347537,0
+CRI.US,D,20120126,000000,36.1261,36.1514,35.5778,35.7933,370213.07261369,0
+CRI.US,D,20120127,000000,35.6137,35.835,35.3876,35.6205,310314.02678252,0
+CRI.US,D,20120130,000000,35.5332,35.7836,35.1188,35.7467,440567.19839891,0
+CRI.US,D,20120131,000000,35.9282,36.1164,35.5876,35.9961,344307.71928711,0
+CRI.US,D,20120201,000000,36.2368,36.6241,36.0398,36.4086,674097.64252093,0
+CRI.US,D,20120202,000000,36.2649,36.6668,35.9379,36.0922,467572.97799837,0
+CRI.US,D,20120203,000000,36.6241,37.0714,36.4183,36.8725,623320.38863154,0
+CRI.US,D,20120206,000000,36.888,36.888,36.3232,36.3745,489096.20310532,0
+CRI.US,D,20120207,000000,36.2649,36.6502,36.0398,36.5542,697381.75573682,0
+CRI.US,D,20120208,000000,36.6842,37.1239,36.5639,36.9249,499233.93166232,0
+CRI.US,D,20120209,000000,36.888,36.9948,36.6328,36.7541,355822.01104689,0
+CRI.US,D,20120210,000000,36.3999,36.9336,36.2746,36.6929,480627.66046785,0
+CRI.US,D,20120213,000000,37.0112,37.0112,36.5367,36.7191,372383.01430909,0
+CRI.US,D,20120214,000000,36.5202,36.822,36.427,36.8036,539101.71609735,0
+CRI.US,D,20120215,000000,37.0112,37.4664,36.9414,37.2675,530684.69154382,0
+CRI.US,D,20120216,000000,37.3024,37.5412,37.0899,37.5412,870356.81363833,0
+CRI.US,D,20120217,000000,37.9177,37.9353,37.2414,37.3286,355401.62348197,0
+CRI.US,D,20120221,000000,37.3286,37.5005,36.5823,36.6668,573897.029988,0
+CRI.US,D,20120222,000000,36.2825,36.9055,36.2746,36.5891,644343.88832431,0
+CRI.US,D,20120223,000000,36.5823,37.3956,36.5639,37.3859,593331.71197216,0
+CRI.US,D,20120224,000000,37.3791,37.6722,37.1064,37.451,448079.56539851,0
+CRI.US,D,20120227,000000,37.1966,38.2972,36.5027,38.1274,796899.23847677,0
+CRI.US,D,20120228,000000,38.0653,38.2895,37.1239,37.5169,1192357.202581,0
+CRI.US,D,20120229,000000,40.2208,42.7209,38.8747,41.7077,3449951.7659915,0
+CRI.US,D,20120301,000000,41.9755,42.9529,41.5096,41.9591,1976860.159701,0
+CRI.US,D,20120302,000000,41.9522,42.2308,41.0721,41.5096,774872.16650893,0
+CRI.US,D,20120305,000000,41.432,41.6223,41.0527,41.5193,553763.76278565,0
+CRI.US,D,20120306,000000,40.9604,41.1584,40.5217,40.7731,1010025.4302749,0
+CRI.US,D,20120307,000000,40.9264,40.9536,40.5392,40.7983,397730.94196747,0
+CRI.US,D,20120308,000000,40.9604,41.2448,40.6838,41.0895,569787.94761322,0
+CRI.US,D,20120309,000000,41.1584,42.3269,41.1584,41.8349,584387.14223912,0
+CRI.US,D,20120312,000000,41.8183,42.0764,41.432,41.7329,303555.88453173,0
+CRI.US,D,20120313,000000,41.9911,42.1774,41.4049,41.7872,569802.37267672,0
+CRI.US,D,20120314,000000,42.16,42.16,41.5447,41.8765,345934.66037781,0
+CRI.US,D,20120315,000000,41.8096,41.8096,41.2175,41.5096,420754.37367865,0
+CRI.US,D,20120316,000000,41.5892,41.7921,41.0283,41.1224,1036414.0232289,0
+CRI.US,D,20120319,000000,41.037,41.4738,40.645,41.2545,811843.60426504,0
+CRI.US,D,20120320,000000,40.9351,41.6058,40.9351,41.1826,555104.26332967,0
+CRI.US,D,20120321,000000,41.631,41.665,41.0022,41.0982,441707.80877726,0
+CRI.US,D,20120322,000000,40.8652,41.4397,40.7197,41.2001,647642.07605791,0
+CRI.US,D,20120323,000000,41.1584,41.2175,40.5751,41.0895,695106.7171502,0
+CRI.US,D,20120326,000000,41.3738,41.7921,41.2962,41.6553,694289.64033897,0
+CRI.US,D,20120327,000000,41.7698,42.1299,41.6727,41.8183,1043110.3437789,0
+CRI.US,D,20120328,000000,41.9425,42.1774,41.7077,42.1028,1578999.392162,0
+CRI.US,D,20120329,000000,41.8853,42.4114,41.6135,42.3783,1751514.9087548,0
+CRI.US,D,20120330,000000,42.7306,43.1159,42.386,42.7393,1492212.0279627,0
+CRI.US,D,20120402,000000,42.7393,42.9257,41.9134,42.5219,1265552.0355145,0
+CRI.US,D,20120403,000000,42.4026,42.9257,42.2929,42.6676,669818.55046917,0
+CRI.US,D,20120404,000000,42.3181,42.652,41.9328,42.4472,710605.41752163,0
+CRI.US,D,20120405,000000,42.2221,43.1072,42.1222,42.7656,296327.89735545,0
+CRI.US,D,20120409,000000,42.3104,42.4278,41.8668,42.3444,538751.39312658,0
+CRI.US,D,20120410,000000,42.16,42.2308,41.1739,41.432,1423005.7250876,0
+CRI.US,D,20120411,000000,41.665,42.1299,41.5096,41.9911,544073.21119721,0
+CRI.US,D,20120412,000000,41.9522,42.687,41.894,42.3783,575294.20042435,0
+CRI.US,D,20120413,000000,42.2386,43.0383,42.1851,42.6607,616818.80643876,0
+CRI.US,D,20120416,000000,42.8422,43.4848,42.2221,43.1664,960206.41274676,0
+CRI.US,D,20120417,000000,43.313,44.1457,43.2188,43.9408,602733.76229055,0
+CRI.US,D,20120418,000000,43.7352,43.8274,43.279,43.6914,368549.03850254,0
+CRI.US,D,20120419,000000,43.5555,44.1603,43.1247,43.3702,686912.25071927,0
+CRI.US,D,20120420,000000,43.7186,44.2592,43.7089,43.87,415211.02784709,0
+CRI.US,D,20120423,000000,43.2703,43.8021,42.9956,43.7429,703000.31797093,0
+CRI.US,D,20120424,000000,43.7769,44.137,43.3789,43.9749,941958.70741649,0
+CRI.US,D,20120425,000000,44.2932,45.5811,44.137,45.3015,1411063.8332311,0
+CRI.US,D,20120426,000000,46.8409,49.1779,46.8409,47.6153,2552560.3226268,0
+CRI.US,D,20120427,000000,47.8977,48.0462,47.1349,47.1418,1694653.3691525,0
+CRI.US,D,20120430,000000,47.3212,47.5201,46.4653,46.6283,1553714.316566,0
+CRI.US,D,20120501,000000,46.4487,46.9369,45.4151,45.9315,1323511.9406663,0
+CRI.US,D,20120502,000000,45.6345,46.4409,45.5354,46.277,1081289.3654225,0
+CRI.US,D,20120503,000000,46.3255,46.8573,45.3637,45.6413,909200.41856469,0
+CRI.US,D,20120504,000000,45.3015,45.3986,44.5658,44.5755,729148.83665369,0
+CRI.US,D,20120507,000000,44.4485,45.0327,44.3194,44.497,625834.47112764,0
+CRI.US,D,20120508,000000,44.1534,44.2223,42.6336,43.7089,1094132.8237479,0
+CRI.US,D,20120509,000000,43.3469,43.9408,43.0819,43.5468,536467.08128484,0
+CRI.US,D,20120510,000000,43.87,43.9495,43.1247,43.2449,814920.26423772,0
+CRI.US,D,20120511,000000,43.1072,43.8361,43.0994,43.5702,848267.91996975,0
+CRI.US,D,20120514,000000,43.1334,43.6294,42.8422,43.3635,535440.84105282,0
+CRI.US,D,20120515,000000,43.2703,44.4223,43.0024,43.8797,1011768.8022354,0
+CRI.US,D,20120516,000000,43.87,44.6959,43.7681,44.1874,789539.36500561,0
+CRI.US,D,20120517,000000,44.0097,44.137,42.5908,42.7306,950858.97159734,0
+CRI.US,D,20120518,000000,42.6957,43.444,42.4812,43.0655,1158982.7574453,0
+CRI.US,D,20120521,000000,43.0286,43.7681,42.7209,43.5886,909638.32227815,0
+CRI.US,D,20120522,000000,43.7856,44.2417,43.3227,43.5284,677676.08863115,0
+CRI.US,D,20120523,000000,43.313,44.4223,43.0655,43.7516,785045.95772469,0
+CRI.US,D,20120524,000000,43.7769,45.6664,43.7186,45.4869,836009.70707793,0
+CRI.US,D,20120525,000000,46.3974,47.2135,45.7791,46.9185,1477072.9238172,0
+CRI.US,D,20120529,000000,47.3659,47.4863,46.4895,47.1766,804794.90002086,0
+CRI.US,D,20120530,000000,46.7933,46.8088,46.0372,46.2061,594094.17961442,0
+CRI.US,D,20120531,000000,46.1206,46.3255,44.7231,46.3099,1854060.6244685,0
+CRI.US,D,20120601,000000,45.5956,45.8033,43.9933,44.5251,1000969.5814806,0
+CRI.US,D,20120604,000000,44.5658,44.9192,44.1874,44.6435,944312.05349071,0
+CRI.US,D,20120605,000000,44.4795,45.125,44.3097,44.858,2006897.2633592,0
+CRI.US,D,20120606,000000,45.2841,45.3384,44.2776,45.256,1337111.6844638,0
+CRI.US,D,20120607,000000,45.881,46.3516,44.5154,44.6775,784458.65156781,0
+CRI.US,D,20120608,000000,44.6514,45.5442,44.4028,45.3821,660264.00662233,0
+CRI.US,D,20120611,000000,45.8897,45.9392,44.8328,44.8745,677248.48853448,0
+CRI.US,D,20120612,000000,45.1832,45.3724,44.3437,45.1473,747943.66403537,0
+CRI.US,D,20120613,000000,45.024,45.0755,43.7186,43.906,572352.51783158,0
+CRI.US,D,20120614,000000,43.8448,44.9609,43.7516,44.3194,690710.16386707,0
+CRI.US,D,20120615,000000,44.3592,45.0143,44.2776,44.7726,801627.56822046,0
+CRI.US,D,20120618,000000,44.6096,45.3074,44.5067,45.1832,562389.95075996,0
+CRI.US,D,20120619,000000,45.453,46.4245,45.354,46.08,664786.26403027,0
+CRI.US,D,20120620,000000,45.9081,46.6099,45.7529,46.0868,737220.69004485,0
+CRI.US,D,20120621,000000,45.9839,46.3022,44.7231,44.858,820832.47955026,0
+CRI.US,D,20120622,000000,45.1337,45.9663,44.5932,45.1832,5308216.2661092,0
+CRI.US,D,20120625,000000,44.6183,44.9862,44.0952,44.858,695139.68872391,0
+CRI.US,D,20120626,000000,44.8241,45.4151,44.4301,45.0929,576056.66806661,0
+CRI.US,D,20120627,000000,45.0929,45.5277,44.5755,45.1657,649884.14307082,0
+CRI.US,D,20120628,000000,45.024,45.125,43.2703,43.8525,1264988.4276761,0
+CRI.US,D,20120629,000000,44.5067,45.5529,44.1457,45.1657,866550.6575971,0
+CRI.US,D,20120702,000000,45.4802,45.4802,44.8658,45.453,408066.49996679,0
+CRI.US,D,20120703,000000,45.453,46.6099,45.453,46.3429,293987.94598306,0
+CRI.US,D,20120705,000000,46.1974,48.0976,46.1206,47.625,1197831.51418,0
+CRI.US,D,20120706,000000,47.0913,47.5201,46.5574,46.5933,682611.52107227,0
+CRI.US,D,20120709,000000,46.637,47.5455,46.637,46.9719,765219.7383026,0
+CRI.US,D,20120710,000000,47.0058,47.5552,45.7082,45.9489,802268.45318463,0
+CRI.US,D,20120711,000000,45.9081,45.9839,44.4388,45.0046,877779.53917188,0
+CRI.US,D,20120712,000000,44.7406,45.7878,44.17,45.4802,647675.04763164,0
+CRI.US,D,20120713,000000,45.6831,46.4409,45.4802,45.7005,447286.1869059,0
+CRI.US,D,20120716,000000,45.649,45.6577,45.0404,45.2647,534172.46582631,0
+CRI.US,D,20120717,000000,45.5277,45.7082,44.9105,45.3384,1300959.3842422,0
+CRI.US,D,20120718,000000,45.2181,46.4817,45.1657,46.1799,588734.23816168,0
+CRI.US,D,20120719,000000,46.5157,46.8312,46.3342,46.4245,408323.0600248,0
+CRI.US,D,20120720,000000,46.1304,46.241,45.6918,45.8276,327289.23543955,0
+CRI.US,D,20120723,000000,44.9609,45.6345,44.0602,45.4336,771879.9961939,0
+CRI.US,D,20120724,000000,45.4617,45.9315,44.6688,44.7726,1222020.2849498,0
+CRI.US,D,20120725,000000,43.5973,45.1919,42.9354,43.2362,3304949.9973058,0
+CRI.US,D,20120726,000000,44.8745,45.615,43.2362,43.7089,1535295.571197,0
+CRI.US,D,20120727,000000,43.9224,44.7047,43.4615,44.4572,1233761.256279,0
+CRI.US,D,20120730,000000,44.497,44.6959,43.9408,44.6435,985891.2686741,0
+CRI.US,D,20120731,000000,44.3097,44.3931,43.1829,43.511,696000.04072565,0
+CRI.US,D,20120801,000000,43.7681,44.035,42.4026,42.6259,775359.52758296,0
+CRI.US,D,20120802,000000,42.2647,43.1412,41.7921,43.0286,1013753.2788286,0
+CRI.US,D,20120803,000000,43.5973,43.9749,43.313,43.6225,557978.97241333,0
+CRI.US,D,20120806,000000,43.7516,44.3592,43.6371,44.1971,780538.12538025,0
+CRI.US,D,20120807,000000,44.5658,45.4869,44.5494,44.6435,1020579.4249502,0
+CRI.US,D,20120808,000000,44.5427,44.9434,44.3931,44.5338,477242.92235323,0
+CRI.US,D,20120809,000000,44.2136,45.0327,43.9224,44.8241,690756.53014261,0
+CRI.US,D,20120810,000000,44.5338,44.7998,44.1603,44.497,407230.87664535,0
+CRI.US,D,20120813,000000,44.3776,44.6959,43.7856,44.6959,378939.20567083,0
+CRI.US,D,20120814,000000,44.9949,45.3637,44.7823,44.9862,544711.00507634,0
+CRI.US,D,20120815,000000,44.7484,45.3219,44.7406,45.1919,372955.89540246,0
+CRI.US,D,20120816,000000,45.2841,45.7529,45.0404,45.3986,460711.79957972,0
+CRI.US,D,20120817,000000,45.3909,45.9392,45.3637,45.881,424741.87337533,0
+CRI.US,D,20120820,000000,45.881,46.0111,44.9521,45.2181,359624.04564139,0
+CRI.US,D,20120821,000000,45.256,45.8033,44.858,45.5956,438097.421455,0
+CRI.US,D,20120822,000000,45.6053,46.3255,45.354,46.2158,482533.8295735,0
+CRI.US,D,20120823,000000,46.046,46.2925,45.5617,45.9168,539393.30845243,0
+CRI.US,D,20120824,000000,45.7878,46.9098,45.7256,46.7224,428414.08239832,0
+CRI.US,D,20120827,000000,46.9466,47.5201,46.474,47.1679,644060.53886265,0
+CRI.US,D,20120828,000000,47.0058,48.0976,46.9553,47.8434,462383.04622262,0
+CRI.US,D,20120829,000000,47.8211,47.9938,47.4863,47.6658,420732.7360834,0
+CRI.US,D,20120830,000000,47.5639,47.7367,47.263,47.495,383222.41916931,0
+CRI.US,D,20120831,000000,47.7182,47.8977,47.0058,47.8375,381222.48715089,0
+CRI.US,D,20120904,000000,47.888,48.8373,47.6998,48.5179,769119.65725658,0
+CRI.US,D,20120905,000000,48.9187,49.1109,48.45,48.5762,1004265.7084909,0
+CRI.US,D,20120906,000000,48.7684,49.4787,48.7421,49.3226,499142.22947292,0
+CRI.US,D,20120907,000000,48.9557,49.4448,48.5936,48.7518,531401.82327221,0
+CRI.US,D,20120910,000000,48.5849,49.0411,48.5179,48.7868,610799.43351163,0
+CRI.US,D,20120911,000000,48.7246,48.9371,48.3034,48.5762,432746.75325737,0
+CRI.US,D,20120912,000000,48.6023,49.0051,48.1549,48.5936,494709.61353103,0
+CRI.US,D,20120913,000000,48.5267,49.437,48.3529,48.811,726704.81875175,0
+CRI.US,D,20120914,000000,48.8373,49.1536,48.5936,48.5936,624269.35173764,0
+CRI.US,D,20120917,000000,48.5936,48.7868,48.1812,48.611,308716.96618048,0
+CRI.US,D,20120918,000000,48.5762,48.5762,47.6066,48.0035,332528.62457589,0
+CRI.US,D,20120919,000000,48.0889,48.319,47.6405,48.0288,284041.8646983,0
+CRI.US,D,20120920,000000,47.7367,48.0976,46.9719,47.7997,347854.22418529,0
+CRI.US,D,20120921,000000,48.0628,48.1133,47.4639,47.6153,548283.26901649,0
+CRI.US,D,20120924,000000,47.4281,47.8434,47.1679,47.4716,291322.4003202,0
+CRI.US,D,20120925,000000,47.5979,48.0375,46.8088,46.8234,464556.07900305,0
+CRI.US,D,20120926,000000,46.9369,47.1766,46.0372,47.1261,343547.31236821,0
+CRI.US,D,20120927,000000,47.2135,47.6842,46.7409,47.4096,350068.47143287,0
+CRI.US,D,20120928,000000,46.7137,46.8011,45.3724,46.2323,1596688.6414624,0
+CRI.US,D,20121001,000000,46.1206,46.9466,45.7179,46.5157,719843.64033309,0
+CRI.US,D,20121002,000000,46.6283,46.7137,46.1877,46.4071,530826.88145548,0
+CRI.US,D,20121003,000000,46.3789,46.8933,45.881,46.3877,1059303.5079218,0
+CRI.US,D,20121004,000000,46.4245,46.671,46.0111,46.5836,444534.09086202,0
+CRI.US,D,20121005,000000,46.8844,46.9883,46.3342,46.4817,414352.73656871,0
+CRI.US,D,20121008,000000,46.3516,46.7506,46.241,46.3613,294913.21077056,0
+CRI.US,D,20121009,000000,46.3099,46.4071,45.3637,45.3986,697561.03866893,0
+CRI.US,D,20121010,000000,45.7005,45.8102,44.9105,45.0755,592861.86704666,0
+CRI.US,D,20121011,000000,45.5121,45.7082,44.9697,44.9697,729241.56920478,0
+CRI.US,D,20121012,000000,45.0046,45.3015,44.8658,45.2938,503042.14842691,0
+CRI.US,D,20121015,000000,45.3297,45.8276,45.3015,45.4617,575810.41162539,0
+CRI.US,D,20121016,000000,45.5121,45.9227,45.4957,45.6413,531513.10233352,0
+CRI.US,D,20121017,000000,45.7529,45.8033,45.4073,45.5044,878785.17217033,0
+CRI.US,D,20121018,000000,45.4957,45.5956,45.157,45.3297,1014755.820742,0
+CRI.US,D,20121019,000000,45.1832,45.4151,44.5154,45.058,996859.46874415,0
+CRI.US,D,20121022,000000,44.3194,45.2938,44.3194,45.0996,1008720.9923897,0
+CRI.US,D,20121023,000000,44.8842,45.5617,44.3592,45.4957,984966.0038866,0
+CRI.US,D,20121024,000000,45.615,45.6831,45.0668,45.5277,1472225.0721187,0
+CRI.US,D,20121025,000000,48.1715,48.1715,45.9392,47.4542,2285341.173057,0
+CRI.US,D,20121026,000000,47.5027,47.7182,46.2158,46.77,737972.85407032,0
+CRI.US,D,20121031,000000,46.7137,46.8496,45.7082,46.4245,785375.67346188,0
+CRI.US,D,20121101,000000,46.6788,47.3125,46.4245,47.1077,1002992.1814559,0
+CRI.US,D,20121102,000000,47.2329,47.3475,46.3974,46.4071,465460.73655698,0
+CRI.US,D,20121105,000000,46.046,46.77,46.0372,46.1206,602100.08985813,0
+CRI.US,D,20121106,000000,46.1701,46.7933,46.0198,46.7603,709190.73093673,0
+CRI.US,D,20121107,000000,46.3342,46.3342,45.4336,45.4336,356532.96060521,0
+CRI.US,D,20121108,000000,45.4705,45.5442,44.2776,44.2932,712262.23910101,0
+CRI.US,D,20121109,000000,44.0777,44.9105,43.0916,44.3689,832482.77905164,0
+CRI.US,D,20121112,000000,44.5658,44.6514,43.6643,43.7429,398992.10466224,0
+CRI.US,D,20121113,000000,43.6225,44.2776,43.4343,43.9749,1542195.9033594,0
+CRI.US,D,20121114,000000,44.2417,44.2417,43.2188,43.5284,683875.77485206,0
+CRI.US,D,20121115,000000,42.9354,43.3789,42.5996,43.1926,892171.63110036,0
+CRI.US,D,20121116,000000,43.0199,44.2592,42.9713,44.035,732030.75826909,0
+CRI.US,D,20121119,000000,44.2136,44.9697,44.2136,44.6688,447725.12098103,0
+CRI.US,D,20121120,000000,44.627,44.9289,44.137,44.2776,568575.21191736,0
+CRI.US,D,20121121,000000,44.2855,44.6688,44.0097,44.4388,645895.61301246,0
+CRI.US,D,20121123,000000,44.6435,44.7998,44.2514,44.7998,154243.08258222,0
+CRI.US,D,20121126,000000,44.7726,45.125,44.3931,45.0143,593486.26622397,0
+CRI.US,D,20121127,000000,44.4718,45.519,44.4718,45.1657,749756.07022825,0
+CRI.US,D,20121128,000000,45.1172,45.7529,44.8658,45.6752,707761.61928834,0
+CRI.US,D,20121129,000000,45.8363,45.9315,45.4705,45.9081,650553.878162,0
+CRI.US,D,20121130,000000,45.881,46.0111,44.8328,45.5442,886009.03789988,0
+CRI.US,D,20121203,000000,45.4957,45.7005,44.9697,45.1657,657787.01714667,0
+CRI.US,D,20121204,000000,45.1337,45.3142,44.4388,44.497,818445.13154066,0
+CRI.US,D,20121205,000000,44.6096,44.6096,43.5633,44.1117,667923.715342,0
+CRI.US,D,20121206,000000,44.17,44.6872,43.6827,44.6591,599269.68632667,0
+CRI.US,D,20121207,000000,44.7047,45.1744,44.5755,44.7911,817779.51789619,0
+CRI.US,D,20121210,000000,44.6514,45.2103,44.3689,44.4795,774334.31771263,0
+CRI.US,D,20121211,000000,44.6096,45.0404,44.5755,44.9289,572288.63540749,0
+CRI.US,D,20121212,000000,45.1085,45.9663,44.5427,45.3453,805781.98650908,0
+CRI.US,D,20121213,000000,45.3015,45.5277,44.7823,44.9862,633716.7379699,0
+CRI.US,D,20121214,000000,44.9017,45.3074,44.2776,44.301,688109.53098996,0
+CRI.US,D,20121217,000000,44.301,44.5658,43.4518,44.4659,839165.70489987,0
+CRI.US,D,20121218,000000,45.0929,45.9936,44.7581,45.9839,754661.62218068,0
+CRI.US,D,20121219,000000,46.1624,47.2135,45.9489,46.37,1870317.6710354,0
+CRI.US,D,20121220,000000,46.3099,46.9272,45.8538,46.8165,1004355.3499569,0
+CRI.US,D,20121221,000000,46.2857,47.691,46.1701,47.2708,1428113.227929,0
+CRI.US,D,20121224,000000,47.0146,47.2038,46.5749,46.8165,251785.36198405,0
+CRI.US,D,20121226,000000,46.7933,46.8409,45.7878,46.0198,437971.7173302,0
+CRI.US,D,20121227,000000,45.9936,46.5157,45.7353,46.277,692844.04290371,0
+CRI.US,D,20121228,000000,46.0547,47.1174,45.9315,46.5749,638775.81381246,0
+CRI.US,D,20121231,000000,46.6283,47.8434,46.3022,47.79,738627.13373631,0
+CRI.US,D,20130102,000000,48.482,48.9721,48.0976,48.6518,1332126.7946621,0
+CRI.US,D,20130103,000000,48.5597,49.1866,48.4752,48.8654,1170955.5601521,0
+CRI.US,D,20130104,000000,48.8828,49.5312,48.844,49.4884,821771.13903958,0
+CRI.US,D,20130107,000000,49.3477,50.2862,49.205,50.1736,758845.92095799,0
+CRI.US,D,20130108,000000,49.9844,50.5017,49.9844,50.1474,877349.87835186,0
+CRI.US,D,20130109,000000,50.3366,50.4754,49.832,50.0096,724767.73879574,0
+CRI.US,D,20130110,000000,50.0272,50.4152,49.632,50.1057,692094.96996327,0
+CRI.US,D,20130111,000000,50.2086,50.363,49.7631,50.0183,487944.25874851,0
+CRI.US,D,20130114,000000,49.9533,50.4657,49.6932,50.061,577668.15373214,0
+CRI.US,D,20130115,000000,49.6146,50.3366,49.6146,50.2086,968752.23251014,0
+CRI.US,D,20130116,000000,50.2261,50.852,49.9941,50.458,735807.03382163,0
+CRI.US,D,20130117,000000,50.6638,51.5402,50.4416,51.2315,650485.8742912,0
+CRI.US,D,20130118,000000,50.8608,50.8608,49.6758,50.3717,960893.66398648,0
+CRI.US,D,20130122,000000,50.3804,50.8608,49.7447,50.1571,888799.25732588,0
+CRI.US,D,20130123,000000,50.0183,50.1571,49.4108,50.1416,1086212.4335234,0
+CRI.US,D,20130124,000000,50.061,50.2348,49.4884,50.0096,1101647.2514708,0
+CRI.US,D,20130125,000000,50.2348,50.458,49.865,50.4493,1460830.3023136,0
+CRI.US,D,20130128,000000,50.4657,50.6638,50.0698,50.458,638385.30673622,0
+CRI.US,D,20130129,000000,50.3717,50.6638,50.0096,50.6385,1027260.2900751,0
+CRI.US,D,20130130,000000,50.6638,51.0422,50.492,50.5958,622438.39903455,0
+CRI.US,D,20130131,000000,50.8278,51.9788,50.4754,51.7217,1180190.6918786,0
+CRI.US,D,20130201,000000,51.9429,52.4574,51.2878,51.9875,890244.85476113,0
+CRI.US,D,20130204,000000,51.6566,52.2535,51.1384,51.2237,960903.96760326,0
+CRI.US,D,20130205,000000,51.3499,51.9265,51.2645,51.7217,465964.58341787,0
+CRI.US,D,20130206,000000,51.7217,52.0274,50.6735,51.7789,857716.33656369,0
+CRI.US,D,20130207,000000,51.7478,52.2855,51.4372,52.2351,351966.39764509,0
+CRI.US,D,20130208,000000,52.3991,52.5709,51.9012,52.2438,324363.00827196,0
+CRI.US,D,20130211,000000,52.3292,52.4176,51.6324,52.0905,519378.53284313,0
+CRI.US,D,20130212,000000,52.2612,52.4176,51.5916,51.9342,888510.75605583,0
+CRI.US,D,20130213,000000,52.0448,52.14,51.4964,51.9429,591673.86003109,0
+CRI.US,D,20130214,000000,51.7555,51.9429,51.3402,51.6091,580798.39251211,0
+CRI.US,D,20130215,000000,51.7217,52.3991,51.6091,52.0041,570924.43654486,0
+CRI.US,D,20130219,000000,51.9526,52.0642,51.3063,51.5916,877511.64513541,0
+CRI.US,D,20130220,000000,51.712,51.9186,50.8695,50.8967,654906.12589295,0
+CRI.US,D,20130221,000000,50.8006,51.1947,50.1232,50.3717,625798.40846888,0
+CRI.US,D,20130222,000000,50.5347,51.0258,49.9533,50.1571,508799.80948763,0
+CRI.US,D,20130225,000000,50.3958,50.7841,49.5758,49.6671,888477.78448212,0
+CRI.US,D,20130226,000000,49.8495,50.6813,49.7176,50.5676,1188071.9283591,0
+CRI.US,D,20130227,000000,48.4325,49.5904,47.5552,47.6998,4519078.7421583,0
+CRI.US,D,20130228,000000,47.6658,48.7246,47.4716,48.4412,1625354.3337263,0
+CRI.US,D,20130301,000000,48.3093,48.5762,47.3999,47.8521,1963705.5321487,0
+CRI.US,D,20130304,000000,47.7803,48.9469,47.7803,48.7062,1007149.6908296,0
+CRI.US,D,20130305,000000,48.9634,49.1371,48.4995,48.6702,795709.17073784,0
+CRI.US,D,20130306,000000,48.8188,48.9187,48.1628,48.2423,545691.90939449,0
+CRI.US,D,20130307,000000,48.2947,48.6023,48.0725,48.252,430751.97304735,0
+CRI.US,D,20130308,000000,48.4908,48.9557,47.9773,48.9187,618341.68099992,0
+CRI.US,D,20130311,000000,48.7781,49.2467,48.6197,49.1012,784589.50750101,0
+CRI.US,D,20130312,000000,48.8285,48.8285,47.7618,48.4908,1255376.1835753,0
+CRI.US,D,20130313,000000,48.4908,49.5224,48.4908,49.4448,952128.37718553,0
+CRI.US,D,20130314,000000,49.505,49.6758,48.8285,49.4603,630663.77631583,0
+CRI.US,D,20130315,000000,49.5409,50.0698,48.9557,50.0183,1165993.3383074,0
+CRI.US,D,20130318,000000,49.6486,50.2173,49.3749,49.4787,730731.47219222,0
+CRI.US,D,20130319,000000,49.6233,49.7884,48.2063,48.7518,607146.80136054,0
+CRI.US,D,20130320,000000,49.1206,49.8902,48.9003,49.8495,528892.89258451,0
+CRI.US,D,20130321,000000,49.5904,49.6932,49.0051,49.2972,560844.40824186,0
+CRI.US,D,20130322,000000,49.4292,49.8902,49.1274,49.7728,747971.48380069,0
+CRI.US,D,20130325,000000,49.8573,49.8573,48.8741,49.4787,701993.65461082,0
+CRI.US,D,20130326,000000,48.7062,49.2283,48.7062,48.9371,1077200.8902813,0
+CRI.US,D,20130327,000000,48.844,48.9721,48.3277,48.8373,478910.04754941,0
+CRI.US,D,20130328,000000,48.8499,49.2905,48.5597,49.1779,594168.36565529,0
+CRI.US,D,20130401,000000,49.1109,49.1449,48.6518,48.811,819985.52225035,0
+CRI.US,D,20130402,000000,48.844,49.3933,48.844,49.2643,610397.59245693,0
+CRI.US,D,20130403,000000,49.1536,50.4657,49.1536,50.2348,1726248.379669,0
+CRI.US,D,20130404,000000,50.3279,50.8792,50.1902,50.6813,1779817.9137077,0
+CRI.US,D,20130405,000000,50.259,50.8006,50.0096,50.7569,1066685.0189882,0
+CRI.US,D,20130408,000000,50.7918,51.0181,50.3454,50.92,1528310.7493769,0
+CRI.US,D,20130409,000000,50.9724,51.2878,50.458,50.6462,840796.76743729,0
+CRI.US,D,20130410,000000,50.8423,51.4877,50.6288,51.1626,901127.53481186,0
+CRI.US,D,20130411,000000,51.315,52.5156,51.1947,52.1117,1023633.4169659,0
+CRI.US,D,20130412,000000,52.1943,52.2438,51.8468,52.14,542191.77077186,0
+CRI.US,D,20130415,000000,51.9526,52.0448,50.4657,50.5958,846072.21923238,0
+CRI.US,D,20130416,000000,50.8792,51.2811,50.259,51.214,981974.86393326,0
+CRI.US,D,20130417,000000,50.9996,51.2568,50.2862,50.9996,739178.37723443,0
+CRI.US,D,20130418,000000,51.0743,51.1869,50.4833,50.6201,755779.56460209,0
+CRI.US,D,20130419,000000,50.7511,51.3344,50.6124,50.852,681443.09092858,0
+CRI.US,D,20130422,000000,51.0258,51.2975,50.4493,51.0355,1022847.251005,0
+CRI.US,D,20130423,000000,51.4372,52.2612,51.315,52.1311,1481117.0934062,0
+CRI.US,D,20130424,000000,52.3292,52.8173,51.9186,51.9429,1204274.3657572,0
+CRI.US,D,20130425,000000,54.0955,56.1259,53.4978,55.0593,4069283.6245647,0
+CRI.US,D,20130426,000000,55.1826,55.7609,54.8614,55.6281,1104897.0122055,0
+CRI.US,D,20130429,000000,56.0648,56.4083,55.6873,55.7697,867279.12330396,0
+CRI.US,D,20130430,000000,55.7396,56.288,55.3535,56.1522,1406866.1397519,0
+CRI.US,D,20130501,000000,56.1074,56.7694,55.7892,55.8512,852186.38543396,0
+CRI.US,D,20130502,000000,55.8067,56.2181,55.2301,56.1522,622137.53342436,0
+CRI.US,D,20130503,000000,56.4675,56.684,56.1522,56.2957,409523.43138051,0
+CRI.US,D,20130506,000000,56.1686,56.1948,55.6698,56.0377,632105.25230438,0
+CRI.US,D,20130507,000000,56.0551,56.7839,55.8688,56.7694,456558.41165277,0
+CRI.US,D,20130508,000000,56.2453,56.5966,55.8949,56.5966,687670.59691481,0
+CRI.US,D,20130509,000000,56.4675,57.4487,56.0377,57.3508,1207663.2253185,0
+CRI.US,D,20130510,000000,57.5758,60.1614,57.5333,59.9274,1897408.9706543,0
+CRI.US,D,20130513,000000,59.6392,59.8858,59.2229,59.3355,1310852.9170814,0
+CRI.US,D,20130514,000000,59.3626,60.3866,59.3626,60.3234,740359.17171825,0
+CRI.US,D,20130515,000000,60.3331,60.634,59.877,60.0148,828892.99896296,0
+CRI.US,D,20130516,000000,60.0148,60.2303,59.1773,59.2307,1963296.4785622,0
+CRI.US,D,20130517,000000,59.517,60.3147,59.3288,60.1614,416521.64790244,0
+CRI.US,D,20130520,000000,60.1536,61.0708,60.0324,61.0106,912989.05845738,0
+CRI.US,D,20130521,000000,60.9262,61.3047,60.5651,60.9941,1325064.6957161,0
+CRI.US,D,20130522,000000,61.0534,61.7386,60.1158,60.2643,461260.98235448,0
+CRI.US,D,20130523,000000,60.0237,60.1342,59.4305,60.0148,691432.44740385,0
+CRI.US,D,20130524,000000,59.4394,60.4167,59.3879,60.2808,759039.62895359,0
+CRI.US,D,20130528,000000,60.8398,60.9174,59.912,60.3331,947698.85232869,0
+CRI.US,D,20130529,000000,60.006,61.2784,60.006,60.8233,867838.60969552,0
+CRI.US,D,20130530,000000,60.8068,61.625,60.7728,61.5386,965310.82450319,0
+CRI.US,D,20130531,000000,61.2115,62.5509,61.2048,62.0307,1012865.1070615,0
+CRI.US,D,20130603,000000,61.9685,62.3393,60.7476,61.8239,815694.06585845,0
+CRI.US,D,20130604,000000,61.7016,62.2092,60.9427,61.296,410854.65866944,0
+CRI.US,D,20130605,000000,61.2106,61.5638,60.5564,60.6437,293370.75933751,0
+CRI.US,D,20130606,000000,60.7564,61.1533,60.3923,61.0999,306633.57486609,0
+CRI.US,D,20130607,000000,61.6085,61.8065,61.2445,61.6647,311518.51958495,0
+CRI.US,D,20130610,000000,61.8918,62.5819,61.7336,62.484,623709.8653461,0
+CRI.US,D,20130611,000000,61.591,61.8918,60.7728,61.1251,999360.15653842,0
+CRI.US,D,20130612,000000,61.3998,62.1646,61.3998,61.7978,1046454.897788,0
+CRI.US,D,20130613,000000,61.9064,62.5741,61.5143,62.5275,461640.15545226,0
+CRI.US,D,20130614,000000,62.0529,62.777,61.8065,62.3034,913331.13853471,0
+CRI.US,D,20130617,000000,62.7081,63.4059,62.3975,63.0798,1042470.4891764,0
+CRI.US,D,20130618,000000,63.0963,63.3865,62.8128,63.3021,408000.55681935,0
+CRI.US,D,20130619,000000,63.1555,63.6893,63.0342,63.1555,240102.09090895,0
+CRI.US,D,20130620,000000,61.857,62.3975,61.5561,61.752,357953.82936018,0
+CRI.US,D,20130621,000000,62.546,63.4573,61.424,62.9575,2021763.3216599,0
+CRI.US,D,20130624,000000,62.3743,63.0011,61.6493,62.383,640676.83110971,0
+CRI.US,D,20130625,000000,62.7595,62.9575,62.0529,62.4742,379717.12873828,0
+CRI.US,D,20130626,000000,62.9847,63.3632,62.383,62.6886,443689.19428546,0
+CRI.US,D,20130627,000000,63.0701,63.4836,62.6382,63.206,457930.85340884,0
+CRI.US,D,20130628,000000,63.1807,64.1221,62.9215,63.7514,879862.93048627,0
+CRI.US,D,20130701,000000,63.8436,64.9539,63.8436,64.1901,480898.64558936,0
+CRI.US,D,20130702,000000,64.3017,64.8957,63.0604,63.4059,596857.60963677,0
+CRI.US,D,20130703,000000,63.2593,63.5612,62.9409,63.206,553650.42300098,0
+CRI.US,D,20130705,000000,63.6796,63.7252,63.0798,63.6893,496416.92283268,0
+CRI.US,D,20130708,000000,64.0067,64.2484,63.8621,64.1134,406363.31211186,0
+CRI.US,D,20130709,000000,64.5327,64.5783,63.5262,63.6709,835398.70260244,0
+CRI.US,D,20130710,000000,63.6446,63.9485,63.4059,63.7757,748838.0179725,0
+CRI.US,D,20130711,000000,64.4637,64.5695,64.0251,64.1813,758871.67999996,0
+CRI.US,D,20130712,000000,64.1989,64.5065,63.8621,64.3114,388233.06801296,0
+CRI.US,D,20130715,000000,64.2929,64.6695,64.0591,64.2484,370256.34780419,0
+CRI.US,D,20130716,000000,64.1813,64.2551,63.3544,63.5184,282303.64454629,0
+CRI.US,D,20130717,000000,63.6621,63.6893,62.9769,63.0604,566058.03833623,0
+CRI.US,D,20130718,000000,63.1555,63.466,62.6712,62.8128,557083.58811451,0
+CRI.US,D,20130719,000000,62.5644,63.0604,62.415,62.7857,388699.82185342,0
+CRI.US,D,20130722,000000,62.8964,63.5776,62.8556,63.2147,321990.08532586,0
+CRI.US,D,20130723,000000,63.2331,63.9814,63.2331,63.9222,599046.09784238,0
+CRI.US,D,20130724,000000,64.2551,64.3764,63.3865,63.8776,989600.57071752,0
+CRI.US,D,20130725,000000,64.0338,64.5327,61.424,63.2593,1346933.0919854,0
+CRI.US,D,20130726,000000,62.9312,63.5097,62.7944,63.2593,1480486.5120588,0
+CRI.US,D,20130729,000000,62.9847,63.3205,61.523,61.6493,795319.69402328,0
+CRI.US,D,20130730,000000,61.656,61.7881,61.1096,61.3668,594604.20864538,0
+CRI.US,D,20130731,000000,61.4775,61.9414,61.3396,61.3824,467343.20734401,0
+CRI.US,D,20130801,000000,62.3975,63.2777,61.8977,62.9041,1006792.1553271,0
+CRI.US,D,20130802,000000,62.8653,63.4476,62.4392,63.1894,575987.63383413,0
+CRI.US,D,20130805,000000,63.6893,63.699,62.9672,63.106,495528.75106562,0
+CRI.US,D,20130806,000000,62.8877,63.6446,61.7336,62.0103,529929.43643331,0
+CRI.US,D,20130807,000000,62.0103,62.0103,60.1158,60.6524,776159.08824566,0
+CRI.US,D,20130808,000000,60.6437,61.0825,60.5895,60.9514,374009.9553998,0
+CRI.US,D,20130809,000000,60.7283,61.0223,60.4167,60.5972,219991.49166354,0
+CRI.US,D,20130812,000000,60.6524,60.9262,60.342,60.5477,498203.56998359,0
+CRI.US,D,20130813,000000,60.5321,60.8582,60.0148,60.4167,296271.22746312,0
+CRI.US,D,20130814,000000,60.2468,60.7283,59.7024,59.9809,297080.06138093,0
+CRI.US,D,20130815,000000,59.2927,59.5849,58.1971,58.5426,679264.90633975,0
+CRI.US,D,20130816,000000,58.3785,59.3957,58.1379,59.2462,745614.01627976,0
+CRI.US,D,20130819,000000,59.284,59.6683,59.0938,59.5334,591198.86329719,0
+CRI.US,D,20130820,000000,59.6849,60.738,59.5926,60.0324,683919.05004257,0
+CRI.US,D,20130821,000000,59.7275,60.6059,59.5926,60.2468,437048.51326606,0
+CRI.US,D,20130822,000000,60.3584,61.0631,60.3234,60.799,360050.61537639,0
+CRI.US,D,20130823,000000,61.458,61.7617,60.5399,61.3911,875057.32361668,0
+CRI.US,D,20130826,000000,61.3668,61.7617,61.1755,61.5308,511099.57675456,0
+CRI.US,D,20130827,000000,60.8582,61.3911,60.342,60.4622,467656.43729435,0
+CRI.US,D,20130828,000000,60.4797,61.0029,60.2129,60.8582,433106.34948324,0
+CRI.US,D,20130829,000000,60.8582,61.5056,60.7641,61.2455,337850.44264652,0
+CRI.US,D,20130830,000000,61.7637,64.7656,61.7637,63.5244,1834764.0109493,0
+CRI.US,D,20130903,000000,64.0756,64.6859,63.5408,64.229,1092701.6513761,0
+CRI.US,D,20130904,000000,64.2638,64.7384,63.8174,63.8756,766992.99075169,0
+CRI.US,D,20130905,000000,64.0144,64.3958,63.403,63.4447,762935.42646086,0
+CRI.US,D,20130906,000000,63.7737,63.894,62.8605,62.9372,625850.95691449,0
+CRI.US,D,20130909,000000,63.04,63.6087,63.04,63.3409,424220.51036589,0
+CRI.US,D,20130910,000000,63.498,63.7494,63.0148,63.3253,627328.49556179,0
+CRI.US,D,20130911,000000,63.3836,63.6864,63.102,63.5659,569234.64339174,0
+CRI.US,D,20130912,000000,63.4632,64.0241,63.4185,63.6602,522280.03133044,0
+CRI.US,D,20130913,000000,63.8261,64.229,63.3933,64.1619,651000.02476889,0
+CRI.US,D,20130916,000000,64.6859,64.8549,64.1017,64.2919,614725.11150759,0
+CRI.US,D,20130917,000000,64.3007,64.8549,64.2202,64.819,512074.29890263,0
+CRI.US,D,20130918,000000,64.9199,66.5087,64.7656,66.4573,603046.99224089,0
+CRI.US,D,20130919,000000,66.4834,66.7241,66.0855,66.6629,644133.69454184,0
+CRI.US,D,20130920,000000,66.9309,67.1027,66.3699,66.7067,1497026.9080874,0
+CRI.US,D,20130923,000000,66.5,66.7688,65.6895,66.3602,544684.21567269,0
+CRI.US,D,20130924,000000,66.4747,66.5,65.5421,65.6798,818205.05726951,0
+CRI.US,D,20130925,000000,65.738,66.1622,65.2217,65.3266,600915.1739276,0
+CRI.US,D,20130926,000000,65.4828,66.1292,65.212,65.8691,631563.28206136,0
+CRI.US,D,20130927,000000,65.6944,65.9981,65.344,65.5886,394567.73161377,0
+CRI.US,D,20130930,000000,65.0675,65.5605,64.5424,65.4634,334536.79948773,0
+CRI.US,D,20131001,000000,66.4399,66.5757,65.7119,66.0342,1683347.2104518,0
+CRI.US,D,20131002,000000,65.7925,66.2233,64.9714,65.6031,525407.17902537,0
+CRI.US,D,20131003,000000,65.5081,66.2049,65.1023,65.3189,710197.39429685,0
+CRI.US,D,20131004,000000,65.3925,66.4213,65.3597,66.3107,501044.27713185,0
+CRI.US,D,20131007,000000,65.7662,66.4116,65.7662,65.9409,803461.61200859,0
+CRI.US,D,20131008,000000,65.8089,66.3107,63.4185,63.5408,870381.54231861,0
+CRI.US,D,20131009,000000,63.5933,63.8174,62.4965,63.3409,555181.54045558,0
+CRI.US,D,20131010,000000,63.929,64.721,63.8174,64.1114,482220.59962317,0
+CRI.US,D,20131011,000000,64.2541,64.2832,62.9807,63.1866,582594.31291813,0
+CRI.US,D,20131014,000000,62.7818,63.7048,62.6751,63.6524,612933.31254828,0
+CRI.US,D,20131015,000000,63.5933,63.997,63.1866,63.2379,458550.10077775,0
+CRI.US,D,20131016,000000,63.5582,63.9028,62.91,63.2205,644296.49168708,0
+CRI.US,D,20131017,000000,63.0846,63.8688,63.0303,63.6427,377147.40671152,0
+CRI.US,D,20131018,000000,63.9378,64.3861,63.7048,64.2919,559142.25074861,0
+CRI.US,D,20131021,000000,64.4104,64.7568,63.765,64.1203,517627.94835098,0
+CRI.US,D,20131022,000000,64.1367,64.5851,63.1943,64.2735,641758.71087238,0
+CRI.US,D,20131023,000000,63.9116,64.5598,63.3001,64.4201,1047592.4170814,0
+CRI.US,D,20131024,000000,62.2548,63.0303,58.0554,58.9027,4418588.5979936,0
+CRI.US,D,20131025,000000,58.9492,59.781,57.5099,58.658,2231894.252058,0
+CRI.US,D,20131028,000000,58.5377,59.2432,58.1078,58.693,995456.11613772,0
+CRI.US,D,20131029,000000,58.7716,59.1783,58.3989,58.7182,1030826.3718451,0
+CRI.US,D,20131030,000000,58.6764,58.894,58.2,58.6842,1084182.6210164,0
+CRI.US,D,20131031,000000,58.5794,60.1769,58.3222,59.6509,1501470.8580078,0
+CRI.US,D,20131101,000000,59.6655,60.5642,59.6655,60.3672,936395.78471304,0
+CRI.US,D,20131104,000000,60.738,61.0387,60.5311,60.7893,632715.22641818,0
+CRI.US,D,20131105,000000,60.7893,60.9097,60.0799,60.4331,568513.39021663,0
+CRI.US,D,20131106,000000,60.6427,60.8146,59.5568,59.9081,946266.64959525,0
+CRI.US,D,20131107,000000,60.1944,60.3225,58.5968,58.894,841323.28225512,0
+CRI.US,D,20131108,000000,58.9919,59.8256,58.7987,59.3228,1258408.5379958,0
+CRI.US,D,20131111,000000,59.6586,60.5224,59.4432,60.0722,684121.0009316,0
+CRI.US,D,20131112,000000,59.8906,60.0886,59.4432,59.8829,668794.37096052,0
+CRI.US,D,20131113,000000,59.7422,60.4709,59.5568,60.4254,703197.11705157,0
+CRI.US,D,20131114,000000,60.4254,60.8146,59.8324,60.5564,486431.68780413,0
+CRI.US,D,20131115,000000,60.7204,60.9097,60.3478,60.5399,609415.6577771,0
+CRI.US,D,20131118,000000,60.7107,60.8068,59.9963,60.2458,663680.68594899,0
+CRI.US,D,20131119,000000,60.142,60.6768,60.0391,60.305,495596.75493642,0
+CRI.US,D,20131120,000000,60.6912,60.9514,60.1682,60.3478,411079.2775154,0
+CRI.US,D,20131121,000000,60.4963,60.8233,60.3137,60.6912,320566.12548585,0
+CRI.US,D,20131122,000000,60.799,60.9864,60.4963,60.5739,359155.23107757,0
+CRI.US,D,20131125,000000,60.7728,61.1251,60.5311,60.9786,442049.8888546,0
+CRI.US,D,20131126,000000,60.9427,61.3503,60.9184,61.0553,264968.83966337,0
+CRI.US,D,20131127,000000,61.1096,61.3843,61.032,61.263,321400.71844563,0
+CRI.US,D,20131129,000000,61.3066,61.7928,60.5885,61.1009,135086.59825132,0
+CRI.US,D,20131202,000000,61.0029,61.4531,60.505,60.5806,484805.7770751,0
+CRI.US,D,20131203,000000,60.339,61.3843,60.3031,60.4244,1181176.748005,0
+CRI.US,D,20131204,000000,60.2012,61.0835,60.1129,60.9184,1087146.9715661,0
+CRI.US,D,20131205,000000,60.8408,61.1357,60.6417,60.9087,392822.29893001,0
+CRI.US,D,20131206,000000,60.9514,61.6259,60.5214,60.737,867357.43079155,0
+CRI.US,D,20131209,000000,60.799,61.2125,60.5127,60.8068,333628.02048709,0
+CRI.US,D,20131210,000000,60.633,61.3241,60.3836,60.4866,663650.80546031,0
+CRI.US,D,20131211,000000,60.5806,60.9184,60.2701,60.3031,546654.26720243,0
+CRI.US,D,20131212,000000,60.2856,60.8068,60.1585,60.2449,731594.91527899,0
+CRI.US,D,20131213,000000,60.3739,60.8747,60.1585,60.2527,466447.8230452,0
+CRI.US,D,20131216,000000,60.408,60.8834,60.1216,60.5632,435569.94425708,0
+CRI.US,D,20131217,000000,60.8146,60.9184,60.0187,60.7806,939881.49827218,0
+CRI.US,D,20131218,000000,60.8233,61.3329,60.3555,61.1357,790582.09102449,0
+CRI.US,D,20131219,000000,61.3241,61.5424,60.6584,60.799,755398.33078097,0
+CRI.US,D,20131220,000000,60.8408,61.3329,60.7554,60.8321,1129887.4043614,0
+CRI.US,D,20131223,000000,61.1454,61.5678,61.0553,61.4105,438047.96409442,0
+CRI.US,D,20131224,000000,61.4182,61.9812,61.1775,61.4105,222513.81705307,0
+CRI.US,D,20131226,000000,61.426,61.9909,61.426,61.4979,321751.0414164,0
+CRI.US,D,20131227,000000,61.6521,61.7928,61.3687,61.4434,194129.41352746,0
+CRI.US,D,20131230,000000,61.6191,62.482,61.426,62.1878,592463.11707699,0
+CRI.US,D,20131231,000000,62.1878,62.3654,61.6599,62.0666,579514.56186042,0
+CRI.US,D,20140102,000000,62.1219,62.9051,62.0423,62.545,536785.46304357,0
+CRI.US,D,20140103,000000,62.482,62.7944,62.346,62.5732,325874.54885466,0
+CRI.US,D,20140106,000000,62.6382,63.1224,62.3887,62.6974,752732.78511809,0
+CRI.US,D,20140107,000000,62.8459,63.2264,62.6227,62.8128,627346.01171033,0
+CRI.US,D,20140108,000000,62.7857,63.2001,62.6877,62.7944,649211.31689461,0
+CRI.US,D,20140109,000000,63.0187,63.0808,62.7683,62.9138,414657.72362562,0
+CRI.US,D,20140110,000000,62.8225,63.2526,62.8225,63.0351,470815.52620133,0
+CRI.US,D,20140113,000000,62.9051,63.2264,61.8025,61.9462,1067490.761821,0
+CRI.US,D,20140114,000000,62.0491,62.25,61.461,61.9288,1092810.8697141,0
+CRI.US,D,20140115,000000,62.1219,62.2927,61.6861,61.8025,583792.62355049,0
+CRI.US,D,20140116,000000,61.6687,62.4723,60.866,61.2358,853641.25612432,0
+CRI.US,D,20140117,000000,61.0738,61.5765,60.7554,60.7806,690503.06116964,0
+CRI.US,D,20140121,000000,61.1357,61.1611,59.9401,60.5806,579411.52569254,0
+CRI.US,D,20140122,000000,60.6417,60.8834,60.0023,60.2856,645014.65377716,0
+CRI.US,D,20140123,000000,60.339,60.7554,59.7683,60.2614,984909.33399427,0
+CRI.US,D,20140124,000000,60.0284,60.3216,59.7974,59.7974,852866.42414192,0
+CRI.US,D,20140127,000000,59.8149,60.0634,58.8522,59.1744,1093981.3605811,0
+CRI.US,D,20140128,000000,59.3014,59.4394,58.6182,58.662,1289445.0924824,0
+CRI.US,D,20140129,000000,58.3582,58.988,57.7389,57.77,931439.74503836,0
+CRI.US,D,20140130,000000,58.264,59.0618,58.2379,58.5493,1036354.2622515,0
+CRI.US,D,20140131,000000,58.1252,58.4892,57.6409,58.1426,803905.69789212,0
+CRI.US,D,20140203,000000,58.0495,58.1252,55.9794,56.6296,1289020.5834708,0
+CRI.US,D,20140204,000000,56.9848,57.0634,56.3365,56.6393,1342615.8765516,0
+CRI.US,D,20140205,000000,56.4307,56.6102,55.498,56.058,547234.36082755,0
+CRI.US,D,20140206,000000,56.0066,56.812,55.9143,56.4909,520253.30990837,0
+CRI.US,D,20140207,000000,56.648,57.7292,56.648,57.6409,435539.03340672,0
+CRI.US,D,20140210,000000,57.5283,57.6312,57.243,57.4089,233475.83495305,0
+CRI.US,D,20140211,000000,57.475,58.1097,57.4527,58.066,439216.39423809,0
+CRI.US,D,20140212,000000,58.0573,58.5659,57.902,58.3339,560232.3734047,0
+CRI.US,D,20140213,000000,58.5921,58.9278,58.3339,58.8104,391607.5025108,0
+CRI.US,D,20140214,000000,58.5998,58.9124,58.2202,58.6182,381700.57496982,0
+CRI.US,D,20140218,000000,58.8435,59.3111,58.6958,59.2132,472767.03122084,0
+CRI.US,D,20140219,000000,59.0521,59.517,58.7657,58.793,854720.04480195,0
+CRI.US,D,20140220,000000,58.5493,58.7221,57.475,57.7797,782661.70080011,0
+CRI.US,D,20140221,000000,57.8651,59.1462,57.5982,58.6958,1412765.9907244,0
+CRI.US,D,20140224,000000,58.7221,59.1647,58.6533,58.7843,1005612.3912049,0
+CRI.US,D,20140225,000000,58.6085,59.4986,58.4736,59.4394,1413499.6082397,0
+CRI.US,D,20140226,000000,60.5214,66.4349,59.613,63.7892,3691354.173339,0
+CRI.US,D,20140227,000000,63.8572,65.0325,63.3476,64.9122,1294644.2975133,0
+CRI.US,D,20140228,000000,64.9724,65.2509,64.5501,65.1286,994419.57228893,0
+CRI.US,D,20140303,000000,64.8355,65.4469,64.5414,65.181,759706.27295973,0
+CRI.US,D,20140304,000000,65.4654,67.4646,65.4654,67.4083,1215507.3687786,0
+CRI.US,D,20140305,000000,67.3317,67.4733,66.7804,67.056,805611.9768321,0
+CRI.US,D,20140306,000000,66.9163,67.0395,66.4048,66.8483,635949.53172771,0
+CRI.US,D,20140307,000000,67.1793,67.419,66.5272,67.1532,502600.12326673,0
+CRI.US,D,20140310,000000,67.223,67.4743,66.5611,67.0144,477217.16331127,0
+CRI.US,D,20140311,000000,67.056,67.4909,66.5699,66.7794,447801.36774526,0
+CRI.US,D,20140312,000000,66.5194,66.6582,66.0787,66.2321,552422.23187994,0
+CRI.US,D,20140313,000000,66.3379,66.6144,65.9817,66.3864,806048.85018388,0
+CRI.US,D,20140314,000000,66.3291,67.0813,66.3291,66.7455,476758.65236424,0
+CRI.US,D,20140317,000000,67.0649,67.4909,66.5611,66.9551,404204.70439492,0
+CRI.US,D,20140318,000000,66.9075,67.2715,66.8067,67.1435,318710.44410247,0
+CRI.US,D,20140319,000000,67.0047,67.1435,65.8954,66.1632,394608.94608092,0
+CRI.US,D,20140320,000000,65.9312,66.4504,65.8166,66.1302,338543.8760563,0
+CRI.US,D,20140321,000000,66.1021,66.9551,65.6439,66.1797,713040.16216846,0
+CRI.US,D,20140324,000000,66.4329,66.8814,65.2276,65.7992,429400.13852485,0
+CRI.US,D,20140325,000000,66.1632,66.3543,64.655,64.9229,432484.01102929,0
+CRI.US,D,20140326,000000,65.2916,65.973,64.7501,64.7869,354563.93943716,0
+CRI.US,D,20140327,000000,64.6976,65.6275,64.5715,65.5954,485483.7550597,0
+CRI.US,D,20140328,000000,65.6614,66.3621,65.5129,65.9148,271304.53362587,0
+CRI.US,D,20140331,000000,66.2059,67.5335,66.1962,67.2987,565761.29417276,0
+CRI.US,D,20140401,000000,67.419,67.5598,66.5786,66.6338,517444.54397217,0
+CRI.US,D,20140402,000000,68.2003,69.1543,67.6452,68.7807,827355.69933829,0
+CRI.US,D,20140403,000000,68.8234,69.3504,67.8033,68.114,702525.32123704,0
+CRI.US,D,20140404,000000,68.4672,68.6428,66.6338,66.9163,467334.96445059,0
+CRI.US,D,20140407,000000,66.6582,66.7358,65.018,65.8507,467707.95537829,0
+CRI.US,D,20140408,000000,65.7273,66.1021,65.2635,65.9312,418816.26336097,0
+CRI.US,D,20140409,000000,65.9486,66.1962,65.1762,66.1875,292553.68252628,0
+CRI.US,D,20140410,000000,66.3049,66.3379,64.4124,64.621,432744.69253401,0
+CRI.US,D,20140411,000000,64.2046,64.6802,63.504,63.5475,364388.43804384,0
+CRI.US,D,20140414,000000,64.1203,64.5172,63.27,63.7378,420601.8801502,0
+CRI.US,D,20140415,000000,63.7378,63.9707,62.6858,63.666,548069.984149,0
+CRI.US,D,20140416,000000,64.0134,64.3871,63.8679,64.2046,360673.98419202,0
+CRI.US,D,20140417,000000,64.1203,64.5618,63.6,63.8484,580461.46424317,0
+CRI.US,D,20140421,000000,64.0047,64.3279,63.2952,63.6311,469954.14383791,0
+CRI.US,D,20140422,000000,63.7718,64.6461,63.7718,64.1619,447047.14299643,0
+CRI.US,D,20140423,000000,64.2387,65.0461,63.5642,63.5816,517198.28753095,0
+CRI.US,D,20140424,000000,63.8834,64.1017,63.2884,64.0484,1074472.492556,0
+CRI.US,D,20140425,000000,64.0659,64.4124,63.5214,63.7475,1123141.6264508,0
+CRI.US,D,20140428,000000,64.6133,66.4135,62.9118,64.2551,1134813.5635474,0
+CRI.US,D,20140429,000000,64.4579,64.7501,63.3894,63.7116,862065.4932096,0
+CRI.US,D,20140430,000000,63.6582,64.0833,62.185,63.8397,715464.6031985,0
+CRI.US,D,20140501,000000,63.8679,64.2745,63.337,63.6941,453329.25815164,0
+CRI.US,D,20140502,000000,63.7475,64.7317,63.6495,63.9368,497735.78578145,0
+CRI.US,D,20140505,000000,63.666,64.2387,63.1817,63.6941,521163.1192707,0
+CRI.US,D,20140506,000000,63.5816,63.9522,62.8857,62.8954,350128.23241024,0
+CRI.US,D,20140507,000000,63.0342,63.0342,61.7065,62.4362,532900.99951476,0
+CRI.US,D,20140508,000000,62.4362,63.9019,62.1179,62.2548,915150.75725935,0
+CRI.US,D,20140509,000000,62.2122,63.3467,61.8764,63.2254,399100.2926385,0
+CRI.US,D,20140512,000000,63.4331,64.3968,63.3467,64.2202,476221.83392961,0
+CRI.US,D,20140513,000000,64.2745,64.6802,63.4088,63.6844,341178.51086881,0
+CRI.US,D,20140514,000000,63.8329,64.0833,62.9031,63.0254,754078.43747051,0
+CRI.US,D,20140515,000000,62.9118,62.9118,61.0058,62.0811,882639.75521044,0
+CRI.US,D,20140516,000000,62.2383,64.1114,62.2383,63.9883,763443.39476847,0
+CRI.US,D,20140519,000000,63.9281,64.2484,63.3564,63.5301,358156.81061088,0
+CRI.US,D,20140520,000000,63.2884,63.3137,62.185,62.6032,349196.78545267,0
+CRI.US,D,20140521,000000,62.6615,63.1817,62.0898,62.2975,325842.60764262,0
+CRI.US,D,20140522,000000,62.6771,63.4408,62.1587,63.3137,1037273.3448689,0
+CRI.US,D,20140523,000000,63.4331,63.9522,63.0963,63.7805,514822.2734998,0
+CRI.US,D,20140527,000000,63.9455,64.7257,63.9455,64.2212,329970.2365276,0
+CRI.US,D,20140528,000000,62.8178,63.205,62.2257,62.4576,2593163.7853004,0
+CRI.US,D,20140529,000000,62.6421,63.1458,62.2947,62.7818,733609.2723609,0
+CRI.US,D,20140530,000000,62.7382,63.041,62.4489,62.6741,477825.07670171,0
+CRI.US,D,20140602,000000,62.7285,63.0779,62.3034,63.008,705192.92762327,0
+CRI.US,D,20140603,000000,62.8255,62.9459,62.4751,62.5761,473828.30374993,0
+CRI.US,D,20140604,000000,62.5838,62.7818,62.2664,62.3577,718811.21793102,0
+CRI.US,D,20140605,000000,62.2664,62.5101,61.6259,61.8269,1147354.0955392,0
+CRI.US,D,20140606,000000,62.1132,62.8178,61.9986,62.6674,755386.9968025,0
+CRI.US,D,20140609,000000,62.6421,63.1371,62.5014,62.5664,514878.94339213,0
+CRI.US,D,20140610,000000,62.415,62.9002,61.7647,61.8346,355712.79270895,0
+CRI.US,D,20140611,000000,61.6677,61.8103,60.9126,61.0785,373693.63436443,0
+CRI.US,D,20140612,000000,61.0427,61.0514,59.7945,59.9556,495378.31826052,0
+CRI.US,D,20140613,000000,60.1206,60.3662,59.6946,60.174,410151.95200454,0
+CRI.US,D,20140616,000000,60.0361,60.4875,60.0177,60.2012,247493.90559214,0
+CRI.US,D,20140617,000000,60.0779,61.1494,59.9751,60.7398,344293.29422361,0
+CRI.US,D,20140618,000000,60.7214,61.1737,60.3313,61.1136,443900.4184296,0
+CRI.US,D,20140619,000000,61.2163,61.3746,59.844,60.3749,549184.83548538,0
+CRI.US,D,20140620,000000,60.3662,60.3662,58.9134,58.9385,740673.43203027,0
+CRI.US,D,20140623,000000,58.9134,59.7751,58.7861,59.7372,628642.20670217,0
+CRI.US,D,20140624,000000,59.8217,61.0514,59.7285,60.2866,898501.14289278,0
+CRI.US,D,20140625,000000,60.3662,60.834,59.9391,60.8175,639304.38935365,0
+CRI.US,D,20140626,000000,60.5748,60.8679,59.9478,60.0458,517193.13572256,0
+CRI.US,D,20140627,000000,60.009,60.3565,59.8528,59.9304,468613.64329388,0
+CRI.US,D,20140630,000000,59.8528,60.1828,59.5675,59.8945,953320.50564782,0
+CRI.US,D,20140701,000000,60.4002,60.9747,60.2362,60.6611,576727.43351946,0
+CRI.US,D,20140702,000000,60.4797,61.523,60.4089,61.1407,598312.48032713,0
+CRI.US,D,20140703,000000,61.2251,61.888,61.0427,61.7821,577201.39989167,0
+CRI.US,D,20140707,000000,61.5832,61.9375,61.1494,61.4328,437331.8627277,0
+CRI.US,D,20140708,000000,61.2775,61.458,59.878,60.0944,1041988.2799108,0
+CRI.US,D,20140709,000000,60.0274,60.8437,59.7848,60.3923,786361.72958842,0
+CRI.US,D,20140710,000000,59.6285,59.7557,58.99,59.0356,2805346.1658008,0
+CRI.US,D,20140711,000000,59.1229,59.1773,58.7134,59.0802,565465.58037096,0
+CRI.US,D,20140714,000000,59.1773,59.4014,58.9997,59.0889,501003.0626647,0
+CRI.US,D,20140715,000000,58.9569,59.3743,58.8124,59.2093,707965.63090072,0
+CRI.US,D,20140716,000000,59.8362,60.1032,59.2015,59.2238,1074548.7393203,0
+CRI.US,D,20140717,000000,58.9997,59.9478,58.8454,59.4354,1005757.6722016,0
+CRI.US,D,20140718,000000,59.5675,60.1119,59.3743,60.0274,568179.55303273,0
+CRI.US,D,20140721,000000,59.8945,60.304,59.7033,60.0625,589365.84987074,0
+CRI.US,D,20140722,000000,60.5399,62.6178,60.5311,62.383,859205.20918945,0
+CRI.US,D,20140723,000000,62.7197,63.6311,62.2858,63.5893,2448750.3531332,0
+CRI.US,D,20140724,000000,64.7802,68.9768,64.5007,68.6099,4348986.6362339,0
+CRI.US,D,20140725,000000,68.3353,68.4982,67.1619,67.7762,1103457.5969403,0
+CRI.US,D,20140728,000000,67.5607,68.2556,66.9871,68.0907,864234.40454333,0
+CRI.US,D,20140729,000000,68.0907,68.4527,67.6297,67.8558,759834.03780789,0
+CRI.US,D,20140730,000000,67.8722,68.4527,67.5704,68.2645,508881.20806026,0
+CRI.US,D,20140731,000000,67.3948,67.9053,66.3446,66.5262,617770.86062991,0
+CRI.US,D,20140801,000000,66.5097,66.8707,65.4469,65.7614,867832.42752544,0
+CRI.US,D,20140804,000000,65.9011,66.7087,65.3537,66.6659,801198.93776211,0
+CRI.US,D,20140805,000000,66.2574,67.0047,66.0991,66.7532,394754.22707763,0
+CRI.US,D,20140806,000000,66.3204,67.8985,66.3029,67.715,591801.62487924,0
+CRI.US,D,20140807,000000,67.9519,68.3702,66.8232,66.9066,641968.90465483,0
+CRI.US,D,20140808,000000,67.1706,69.1339,66.7532,69.0826,835756.23810496,0
+CRI.US,D,20140811,000000,69.2456,70.4714,69.0757,69.9677,1302052.5979834,0
+CRI.US,D,20140812,000000,69.9143,70.283,68.2741,68.5682,657562.39830071,0
+CRI.US,D,20140813,000000,68.5856,68.7361,67.6966,68.2294,475727.26032382,0
+CRI.US,D,20140814,000000,68.5157,69.1436,68.1314,69.1252,336087.49381421,0
+CRI.US,D,20140815,000000,69.2641,69.4397,68.4177,69.2641,542411.23780943,0
+CRI.US,D,20140818,000000,69.5406,70.6198,69.5252,70.3375,546497.65222725,0
+CRI.US,D,20140819,000000,70.5238,71.4167,70.5238,71.173,585396.89668427,0
+CRI.US,D,20140820,000000,70.8693,71.5827,70.8344,71.5312,571771.39384477,0
+CRI.US,D,20140821,000000,71.4623,71.8855,71.0615,71.7592,481830.09254693,0
+CRI.US,D,20140822,000000,71.669,72.2629,71.669,72.0437,681455.45526873,0
+CRI.US,D,20140825,000000,72.1572,72.3649,71.7776,72.2717,804631.07251394,0
+CRI.US,D,20140826,000000,72.4454,73.1559,72.3882,72.5735,461628.82147379,0
+CRI.US,D,20140827,000000,72.7395,72.8269,71.8117,72.3882,501919.05419709,0
+CRI.US,D,20140828,000000,72.1736,72.2184,71.4234,72.0514,806752.58721045,0
+CRI.US,D,20140829,000000,72.2532,72.5202,71.7758,72.0932,345630.70368259,0
+CRI.US,D,20140902,000000,72.2184,72.5202,71.8194,72.1649,520112.15035839,0
+CRI.US,D,20140903,000000,72.3571,72.3571,70.6917,70.9625,699051.97201805,0
+CRI.US,D,20140904,000000,71.2516,71.9204,71.0944,71.5128,492881.75191297,0
+CRI.US,D,20140905,000000,71.2876,71.6758,70.9537,71.6341,354311.50082588,0
+CRI.US,D,20140908,000000,71.3361,71.5894,70.3268,70.9625,372772.49102365,0
+CRI.US,D,20140909,000000,71.1119,71.2516,70.3694,70.3879,322559.8753342,0
+CRI.US,D,20140910,000000,70.5539,70.911,69.9269,70.6576,439108.20626183,0
+CRI.US,D,20140911,000000,70.4684,71.2605,70.4684,70.8169,324222.87908366,0
+CRI.US,D,20140912,000000,70.7382,70.9722,70.0483,70.3694,386269.1986533,0
+CRI.US,D,20140915,000000,70.3268,70.4413,69.3261,69.8648,396659.3658216,0
+CRI.US,D,20140916,000000,69.9803,70.3423,69.6736,69.954,373523.62468744,0
+CRI.US,D,20140917,000000,69.9095,70.1443,69.067,69.7959,322933.89662357,0
+CRI.US,D,20140918,000000,70.0918,70.4054,69.9095,70.057,397012.7798774,0
+CRI.US,D,20140919,000000,70.3879,70.6063,69.0826,69.6028,524641.62029808,0
+CRI.US,D,20140922,000000,69.5018,69.5426,68.0276,68.1237,398155.45097911,0
+CRI.US,D,20140923,000000,68.1391,69.0495,67.8888,67.9227,684839.16302168,0
+CRI.US,D,20140924,000000,68.0897,68.2732,67.1221,67.9325,843259.33184946,0
+CRI.US,D,20140925,000000,67.913,67.9325,66.696,67.2686,721812.66150114,0
+CRI.US,D,20140926,000000,67.5413,67.8296,67.2191,67.7228,440729.99554415,0
+CRI.US,D,20140929,000000,67.0104,67.9325,67.0104,67.7034,825257.8829604,0
+CRI.US,D,20140930,000000,67.7839,68.08,66.9677,67.5141,2960909.1416935,0
+CRI.US,D,20141001,000000,67.5579,69.1175,67.2017,68.8982,1263322.3328417,0
+CRI.US,D,20141002,000000,69.1524,70.4849,69.1349,70.3967,1195446.2268938,0
+CRI.US,D,20141003,000000,70.6743,72.4173,70.3597,72.297,2793985.3979311,0
+CRI.US,D,20141006,000000,72.8279,72.9026,71.6515,71.6923,1414166.2522458,0
+CRI.US,D,20141007,000000,71.0586,72.5299,70.911,71.0255,1431551.544851,0
+CRI.US,D,20141008,000000,71.1119,72.4357,70.352,72.0854,1228578.537035,0
+CRI.US,D,20141009,000000,71.6593,72.3047,71.0071,71.1392,815014.02715049,0
+CRI.US,D,20141010,000000,71.1392,72.2348,70.8246,71.5215,901915.76149609,0
+CRI.US,D,20141013,000000,71.4331,71.967,70.1696,70.2414,1011786.3183839,0
+CRI.US,D,20141014,000000,70.6248,70.8373,69.4232,69.4844,1017106.0757312,0
+CRI.US,D,20141015,000000,68.77,70.2326,66.5805,69.6182,2140549.5981538,0
+CRI.US,D,20141016,000000,68.1645,69.7794,67.5501,69.1175,1357907.4742255,0
+CRI.US,D,20141017,000000,69.7882,70.1346,67.1124,67.3055,1339173.438183,0
+CRI.US,D,20141020,000000,67.5054,68.4177,67.2871,67.5579,1878432.7996171,0
+CRI.US,D,20141021,000000,67.8713,69.4232,67.3152,68.9778,2180636.8496263,0
+CRI.US,D,20141022,000000,69.2116,69.5105,66.9125,67.4442,2718148.7176534,0
+CRI.US,D,20141023,000000,64.4492,67.4442,62.8974,65.4042,4712710.490995,0
+CRI.US,D,20141024,000000,65.181,67.7228,64.7257,66.8765,1630077.5116615,0
+CRI.US,D,20141027,000000,66.6863,67.4539,66.4874,66.9765,734941.5300115,0
+CRI.US,D,20141028,000000,67.0435,68.1391,66.5902,68.0363,880131.85488442,0
+CRI.US,D,20141029,000000,68.2819,68.8447,67.5316,68.1391,746660.86374536,0
+CRI.US,D,20141030,000000,67.9227,69.1262,67.8538,68.7865,683425.50679846,0
+CRI.US,D,20141031,000000,69.6182,69.7018,67.9596,68.044,880832.50082596,0
+CRI.US,D,20141103,000000,68.2197,69.2912,67.8888,69.1524,766184.15683389,0
+CRI.US,D,20141104,000000,68.8525,69.0117,67.8218,67.9693,796106.89034583,0
+CRI.US,D,20141105,000000,68.2906,68.5079,67.5579,67.9499,611115.75454701,0
+CRI.US,D,20141106,000000,68.1304,69.4048,68.1304,69.3009,549881.3599802,0
+CRI.US,D,20141107,000000,69.2747,69.8648,68.6274,68.9427,592254.98401789,0
+CRI.US,D,20141110,000000,68.0722,68.31,67.5413,67.6956,998076.32588674,0
+CRI.US,D,20141111,000000,67.9227,68.4022,67.4967,68.3605,705944.06128706,0
+CRI.US,D,20141112,000000,68.3003,69.4581,67.7839,69.0398,958479.52657321,0
+CRI.US,D,20141113,000000,68.9166,69.561,68.0208,68.4808,779262.53762198,0
+CRI.US,D,20141114,000000,69.0214,70.2957,68.6555,69.8308,722271.17244818,0
+CRI.US,D,20141117,000000,69.6561,71.0586,69.6028,70.2957,662217.5723652,0
+CRI.US,D,20141118,000000,69.9803,70.8848,69.693,69.7541,579673.23755894,0
+CRI.US,D,20141119,000000,69.9366,70.6248,69.1349,70.2686,693210.85166134,0
+CRI.US,D,20141120,000000,70.188,72.2096,70.0307,71.5972,691211.95000461,0
+CRI.US,D,20141121,000000,72.3241,72.3581,70.9964,71.7388,553603.02636377,0
+CRI.US,D,20141124,000000,71.8679,72.5308,71.6146,72.2639,1275685.6426247,0
+CRI.US,D,20141125,000000,72.7336,73.2568,71.7573,72.2989,707484.45199676,0
+CRI.US,D,20141126,000000,72.3999,72.7512,72.0863,72.1485,249051.81245038,0
+CRI.US,D,20141128,000000,72.4377,73.248,72.0941,72.6395,263255.34819164,0
+CRI.US,D,20141201,000000,72.4832,72.522,70.5674,70.6994,610400.68354196,0
+CRI.US,D,20141202,000000,70.681,71.1207,69.5814,69.8337,652343.61639794,0
+CRI.US,D,20141203,000000,69.3213,71.111,69.3213,71.0051,769739.93498718,0
+CRI.US,D,20141204,000000,70.6994,71.3789,70.3763,71.0934,698052.52118968,0
+CRI.US,D,20141205,000000,71.111,71.1382,70.6218,71.0498,415543.83466933,0
+CRI.US,D,20141208,000000,71.0236,71.241,70.0356,70.2743,341463.92105382,0
+CRI.US,D,20141209,000000,69.4707,70.6402,69.1981,70.5063,390873.88499554,0
+CRI.US,D,20141210,000000,70.6218,70.8149,69.5222,69.6416,354074.51763976,0
+CRI.US,D,20141211,000000,70.2472,71.3856,69.8182,70.0881,407512.16538364,0
+CRI.US,D,20141212,000000,69.7493,70.9003,69.4882,70.0793,294365.05835748,0
+CRI.US,D,20141215,000000,70.2743,70.9964,69.9677,70.2996,656716.47136247,0
+CRI.US,D,20141216,000000,69.8958,70.7626,69.1553,69.6784,714353.87330884,0
+CRI.US,D,20141217,000000,69.8609,70.845,68.9631,70.6994,482213.38709142,0
+CRI.US,D,20141218,000000,71.0847,72.2552,70.8227,72.1669,493032.18471806,0
+CRI.US,D,20141219,000000,72.0437,72.7336,71.802,72.6221,819536.28455842,0
+CRI.US,D,20141222,000000,72.9618,73.5383,72.7336,73.4771,493247.53030892,0
+CRI.US,D,20141223,000000,73.4334,74.1914,73.2423,73.877,543451.90310494,0
+CRI.US,D,20141224,000000,74.1914,74.8796,73.7479,73.7644,209419.98083979,0
+CRI.US,D,20141226,000000,74.043,74.5864,73.8586,73.9566,204640.13301217,0
+CRI.US,D,20141229,000000,73.9293,75.6327,73.7013,75.4405,324353.73501686,0
+CRI.US,D,20141230,000000,75.4338,76.1227,75.1765,75.72,451189.19694491,0
+CRI.US,D,20141231,000000,76.0404,76.9147,76.0404,76.2159,680783.65945419,0
+CRI.US,D,20150102,000000,76.5498,76.5935,74.6107,75.0727,466075.86247918,0
+CRI.US,D,20150105,000000,74.8523,74.8523,73.4509,73.6509,628057.99163033,0
+CRI.US,D,20150106,000000,73.4936,73.8265,71.5972,72.3494,772152.01167709,0
+CRI.US,D,20150107,000000,72.7677,74.2098,72.7677,74.1051,461336.19875703,0
+CRI.US,D,20150108,000000,74.3729,75.0659,74.1468,74.8893,452329.80732326,0
+CRI.US,D,20150109,000000,74.8281,74.8281,73.711,74.0351,397433.16744232,0
+CRI.US,D,20150112,000000,74.043,75.6055,73.7479,75.4338,455892.79800832,0
+CRI.US,D,20150113,000000,76.0936,76.8012,74.8135,75.6414,474962.73195821,0
+CRI.US,D,20150114,000000,75.0911,75.5016,74.2098,74.6282,603220.09300291,0
+CRI.US,D,20150115,000000,74.6418,74.7777,72.8735,73.1433,444448.57084267,0
+CRI.US,D,20150116,000000,73.152,73.9119,72.7172,73.8683,295742.65192194,0
+CRI.US,D,20150120,000000,73.8683,74.2449,72.1572,73.5878,475768.47479097,0
+CRI.US,D,20150121,000000,73.4257,74.006,73.38,73.8489,286445.69849477,0
+CRI.US,D,20150122,000000,74.2526,75.6822,73.5111,75.389,428868.47189863,0
+CRI.US,D,20150123,000000,75.1765,75.5269,73.9293,74.006,595229.63818438,0
+CRI.US,D,20150126,000000,73.5721,74.1817,72.9618,73.7295,833086.57099538,0
+CRI.US,D,20150127,000000,73.0598,74.174,73.0598,73.4509,676749.79348198,0
+CRI.US,D,20150128,000000,73.7644,73.9808,72.4999,72.6221,492243.95803384,0
+CRI.US,D,20150129,000000,72.9337,73.6149,72.3067,73.1975,863603.82319594,0
+CRI.US,D,20150130,000000,72.5571,73.0831,70.909,71.1382,931303.73729676,0
+CRI.US,D,20150202,000000,71.3225,71.4331,69.7056,71.0663,679416.36950652,0
+CRI.US,D,20150203,000000,71.4613,73.248,71.1944,73.0665,651760.43168779,0
+CRI.US,D,20150204,000000,72.3241,72.6657,71.1479,71.6428,842518.50180245,0
+CRI.US,D,20150205,000000,71.5574,71.9214,70.551,71.0139,868419.73368232,0
+CRI.US,D,20150206,000000,71.3361,72.9337,71.2312,72.5852,706643.67686691,0
+CRI.US,D,20150209,000000,72.5076,72.5493,71.767,72.1756,429107.51580809,0
+CRI.US,D,20150210,000000,72.69,73.1083,72.5939,72.9531,456349.24823199,0
+CRI.US,D,20150211,000000,72.8899,73.1975,71.7933,72.5143,493204.25511841,0
+CRI.US,D,20150212,000000,73.2568,73.2568,72.1669,72.5668,306022.57039061,0
+CRI.US,D,20150213,000000,72.8045,73.3189,72.1116,73.0229,637645.50705089,0
+CRI.US,D,20150217,000000,73.1083,73.2423,72.2115,72.4648,260573.31674192,0
+CRI.US,D,20150218,000000,72.1485,72.5493,71.6146,71.9301,418078.524399,0
+CRI.US,D,20150219,000000,71.9485,72.0193,70.6218,70.6907,1058822.3290179,0
+CRI.US,D,20150220,000000,70.7907,71.9126,70.7626,71.5972,648877.47971071,0
+CRI.US,D,20150223,000000,71.5477,72.1029,71.2692,71.9301,811385.09331801,0
+CRI.US,D,20150224,000000,71.4963,72.0708,71.0847,71.5574,760993.19469646,0
+CRI.US,D,20150225,000000,71.3525,72.6221,71.1566,72.5143,1810997.6884677,0
+CRI.US,D,20150226,000000,72.9055,77.2467,72.8899,76.2159,4101978.0309924,0
+CRI.US,D,20150227,000000,76.6371,78.0076,76.5052,77.4922,2419024.4187019,0
+CRI.US,D,20150302,000000,77.7271,79.1411,77.5534,78.816,1288851.6041556,0
+CRI.US,D,20150303,000000,78.6811,79.4556,78.3803,79.3352,1230084.9258093,0
+CRI.US,D,20150304,000000,79.2984,79.6729,78.5054,79.0266,927085.43658405,0
+CRI.US,D,20150305,000000,79.0548,79.474,78.1269,78.2424,1079673.7583103,0
+CRI.US,D,20150306,000000,78.0755,78.3987,77.401,77.7349,633304.59329841,0
+CRI.US,D,20150309,000000,77.8834,78.4268,77.6659,77.8222,514343.15531919,0
+CRI.US,D,20150310,000000,77.1992,78.0153,77.1738,77.7513,481777.54410131,0
+CRI.US,D,20150311,000000,77.9105,78.2521,76.4829,76.6594,728833.54598,0
+CRI.US,D,20150312,000000,77.0962,77.8493,76.6741,77.6912,497315.39821653,0
+CRI.US,D,20150313,000000,77.5417,77.9105,76.5362,77.3175,374016.13756987,0
+CRI.US,D,20150316,000000,77.8834,79.1363,77.8048,78.8723,521198.15156777,0
+CRI.US,D,20150317,000000,78.7578,79.9331,78.619,79.7739,715692.3131295,0
+CRI.US,D,20150318,000000,79.5022,80.7725,79.1441,80.23,878305.02362804,0
+CRI.US,D,20150319,000000,80.3086,80.7464,79.6856,80.2554,559711.01039526,0
+CRI.US,D,20150320,000000,80.4223,82.4167,80.4223,82.1624,1254490.0725316,0
+CRI.US,D,20150323,000000,82.0382,82.4429,81.6198,81.8634,611244.54975685,0
+CRI.US,D,20150324,000000,82.2848,82.3458,81.2938,81.4801,695468.37409943,0
+CRI.US,D,20150325,000000,81.9616,82.0382,80.0281,80.2009,601079.00143451,0
+CRI.US,D,20150326,000000,79.8778,80.5018,79.1081,79.8778,712151.99040139,0
+CRI.US,D,20150327,000000,80.0107,80.8667,79.703,80.2641,648731.16835233,0
+CRI.US,D,20150330,000000,80.9735,80.9735,80.1224,80.3669,593991.14344655,0
+CRI.US,D,20150331,000000,80.1485,81.7335,80.1485,80.9211,818369.91513811,0
+CRI.US,D,20150401,000000,80.4931,81.1297,79.0655,80.728,689069.82807453,0
+CRI.US,D,20150402,000000,80.5096,81.3393,79.7487,80.5096,771688.34892165,0
+CRI.US,D,20150406,000000,80.0709,81.4356,79.6428,80.7725,1086738.9483413,0
+CRI.US,D,20150407,000000,80.8143,81.1472,80.1922,80.4378,698871.65872427,0
+CRI.US,D,20150408,000000,80.7367,82.2759,80.5872,82.2333,865962.32107855,0
+CRI.US,D,20150409,000000,82.3109,82.573,81.3764,81.5316,421818.73729278,0
+CRI.US,D,20150410,000000,81.3578,82.1207,80.8755,82.1022,495145.45652113,0
+CRI.US,D,20150413,000000,82.2507,82.9145,81.9616,81.9877,424867.57750014,0
+CRI.US,D,20150414,000000,81.9179,82.5389,81.2938,82.075,601764.19195087,0
+CRI.US,D,20150415,000000,82.4255,83.6221,81.9266,82.6535,729995.7939536,0
+CRI.US,D,20150416,000000,82.4964,83.3106,82.4332,82.705,581385.69866898,0
+CRI.US,D,20150417,000000,82.2604,82.6875,81.5587,81.9616,430467.59322402,0
+CRI.US,D,20150420,000000,82.5031,83.1689,81.8567,83.1164,553380.46824116,0
+CRI.US,D,20150421,000000,83.3668,83.6492,82.7651,83.0834,693242.79287338,0
+CRI.US,D,20150422,000000,82.7816,83.3348,82.5546,82.9496,400900.33449124,0
+CRI.US,D,20150423,000000,82.7816,83.3581,82.7816,83.1164,346249.95105151,0
+CRI.US,D,20150424,000000,83.0204,83.6221,82.241,82.3284,534569.15507263,0
+CRI.US,D,20150427,000000,82.7651,83.6774,82.3905,82.6078,582793.17272213,0
+CRI.US,D,20150428,000000,82.2672,82.2848,81.0192,81.3578,986702.16331525,0
+CRI.US,D,20150429,000000,88.2758,88.796,84.8159,86.1872,2430936.4300697,0
+CRI.US,D,20150430,000000,86.3881,88.9912,86.292,87.3868,1608625.3815104,0
+CRI.US,D,20150501,000000,87.4761,88.104,86.6783,87.6605,1282601.4302124,0
+CRI.US,D,20150504,000000,87.9963,88.7698,87.9662,88.3214,726895.43566231,0
+CRI.US,D,20150505,000000,88.0758,88.697,87.7809,88.1632,718890.55578027,0
+CRI.US,D,20150506,000000,88.2612,88.498,87.0452,87.6838,581775.17538354,0
+CRI.US,D,20150507,000000,87.6101,88.2758,87.3431,87.6925,529917.07209317,0
+CRI.US,D,20150508,000000,87.9662,88.5591,87.28,87.3334,654214.75320652,0
+CRI.US,D,20150511,000000,87.1869,87.678,86.5036,86.9849,636159.72551016,0
+CRI.US,D,20150512,000000,86.6249,86.8104,85.9067,86.5386,560548.69444007,0
+CRI.US,D,20150513,000000,86.4328,86.9413,85.7573,86.1232,326765.81170676,0
+CRI.US,D,20150514,000000,86.1794,86.9326,85.5835,86.556,409326.63229987,0
+CRI.US,D,20150515,000000,86.6512,86.8782,86.5036,86.785,322922.5626451,0
+CRI.US,D,20150518,000000,87.0209,87.8508,86.4328,87.7284,1040397.4014788,0
+CRI.US,D,20150519,000000,88.2418,88.9561,87.8508,88.1215,777986.94986372,0
+CRI.US,D,20150520,000000,88.6252,88.6349,87.186,88.5233,749618.0017633,0
+CRI.US,D,20150521,000000,88.433,88.697,88.1128,88.303,403754.43634132,0
+CRI.US,D,20150522,000000,88.3214,88.5825,87.7352,88.2933,422682.18037955,0
+CRI.US,D,20150526,000000,88.2244,88.2515,86.8171,86.9481,524459.24628094,0
+CRI.US,D,20150527,000000,86.783,88.433,86.3338,88.3622,544229.82617238,0
+CRI.US,D,20150528,000000,88.4156,90.9361,87.8876,90.5187,1217869.988108,0
+CRI.US,D,20150529,000000,90.2315,91.1262,89.8529,90.5546,1052085.8243623,0
+CRI.US,D,20150601,000000,90.8856,91.6329,90.1965,91.0846,718873.03963174,0
+CRI.US,D,20150602,000000,91.1728,91.4388,90.674,90.8486,542020.73073318,0
+CRI.US,D,20150603,000000,90.9846,91.9172,90.7001,91.266,718800.91431422,0
+CRI.US,D,20150604,000000,90.7556,92.0501,90.6352,91.5766,874209.33595509,0
+CRI.US,D,20150605,000000,91.5484,92.3094,91.0137,92.1511,601356.16872609,0
+CRI.US,D,20150608,000000,92.255,92.3734,91.1456,91.1728,536021.96503963,0
+CRI.US,D,20150609,000000,91.2757,92.4568,90.9652,92.3559,866917.46635473,0
+CRI.US,D,20150610,000000,92.7908,92.7908,91.9765,92.0598,648675.52882167,0
+CRI.US,D,20150611,000000,92.024,92.8722,92.024,92.782,644655.05755128,0
+CRI.US,D,20150612,000000,92.5568,93.2109,91.9172,93.0887,697473.45792623,0
+CRI.US,D,20150615,000000,92.6781,92.6781,91.7241,92.4471,849354.95154081,0
+CRI.US,D,20150616,000000,92.2171,93.6313,92.2171,93.3779,688810.17693149,0
+CRI.US,D,20150617,000000,93.537,94.266,93.3323,94.0766,741258.67746378,0
+CRI.US,D,20150618,000000,93.5196,94.1146,93.2012,93.9126,765435.08389345,0
+CRI.US,D,20150619,000000,94.0019,94.5027,93.2487,93.5002,1166218.987515,0
+CRI.US,D,20150622,000000,94.0291,94.5562,93.8553,94.133,476272.32165187,0
+CRI.US,D,20150623,000000,94.0952,95.0405,93.7156,94.9549,850320.40043378,0
+CRI.US,D,20150624,000000,94.7648,95.1171,94.0019,94.1621,344805.38397793,0
+CRI.US,D,20150625,000000,94.2757,95.2558,94.1718,94.7269,468176.7699421,0
+CRI.US,D,20150626,000000,94.9937,95.8634,94.7939,95.4568,749810.67939722,0
+CRI.US,D,20150629,000000,94.9937,95.1753,92.8722,93.015,708991.87113273,0
+CRI.US,D,20150630,000000,93.6118,93.9359,93.079,93.24,571968.19292541,0
+CRI.US,D,20150701,000000,94.6901,94.9171,93.2663,94.756,1079564.5399723,0
+CRI.US,D,20150702,000000,95.2655,95.581,94.0204,94.528,539899.21603669,0
+CRI.US,D,20150706,000000,94.0863,95.3616,93.7437,94.6803,633965.05513448,0
+CRI.US,D,20150707,000000,94.8686,95.0034,92.8722,94.5027,734077.05656305,0
+CRI.US,D,20150708,000000,94.4455,94.5124,92.8635,93.1925,729401.27526498,0
+CRI.US,D,20150709,000000,94.1243,94.593,91.9959,92.4103,955965.44407712,0
+CRI.US,D,20150710,000000,93.145,93.7914,92.0501,93.3226,883332.15825854,0
+CRI.US,D,20150713,000000,94.133,95.2753,94.133,95.088,783905.34734634,0
+CRI.US,D,20150714,000000,94.8977,95.38,94.3784,94.6803,440596.04852592,0
+CRI.US,D,20150715,000000,94.6803,94.7842,93.015,93.1169,639333.23948065,0
+CRI.US,D,20150716,000000,93.6215,93.7632,92.1987,92.3171,1011834.7453828,0
+CRI.US,D,20150717,000000,92.2997,92.7723,92.1424,92.5568,968735.74672328,0
+CRI.US,D,20150720,000000,92.9101,93.5458,92.6237,93.3323,542406.08600102,0
+CRI.US,D,20150721,000000,93.4255,93.7059,92.4374,92.9586,459510.39786233,0
+CRI.US,D,20150722,000000,92.9392,95.6684,92.9392,95.581,846274.17012142,0
+CRI.US,D,20150723,000000,95.3995,96.0555,94.6318,94.6988,574444.1520394,0
+CRI.US,D,20150724,000000,94.888,95.3422,94.4552,94.9549,702265.67009399,0
+CRI.US,D,20150727,000000,94.5368,94.5368,92.7247,93.5643,687783.93669948,0
+CRI.US,D,20150728,000000,93.6313,95.4956,93.0324,94.6124,982533.31996312,0
+CRI.US,D,20150729,000000,94.5027,94.528,86.457,88.9658,5107068.0288262,0
+CRI.US,D,20150730,000000,89.2628,90.4915,87.71,88.0661,1878976.8305835,0
+CRI.US,D,20150731,000000,87.9963,90.0431,87.8692,88.927,1014458.0462168,0
+CRI.US,D,20150803,000000,88.927,90.0664,87.4946,88.2933,994416.48120389,0
+CRI.US,D,20150804,000000,88.8494,88.9464,87.6838,87.9963,663270.60200086,0
+CRI.US,D,20150805,000000,88.5504,89.8345,88.0487,88.8154,662815.18213886,0
+CRI.US,D,20150806,000000,88.533,89.1532,85.4932,85.9543,1053892.0483851,0
+CRI.US,D,20150807,000000,85.7534,86.6569,85.0769,86.491,761898.88261206,0
+CRI.US,D,20150810,000000,86.8258,87.0432,85.9737,86.7656,728376.06539465,0
+CRI.US,D,20150811,000000,85.9456,86.6055,85.1944,86.2979,602591.57237889,0
+CRI.US,D,20150812,000000,85.9456,86.2659,84.2626,85.9456,656425.90936906,0
+CRI.US,D,20150813,000000,86.0881,86.9403,85.7621,86.0105,340241.91210284,0
+CRI.US,D,20150814,000000,86.1386,87.3431,85.8262,87.0791,424848.00062824,0
+CRI.US,D,20150817,000000,86.9481,87.678,86.1192,87.0889,487902.01391967,0
+CRI.US,D,20150818,000000,87.1568,88.14,86.4473,86.5968,511846.58897164,0
+CRI.US,D,20150819,000000,86.5793,87.1481,85.6854,86.6657,562242.6090399,0
+CRI.US,D,20150820,000000,85.7106,86.7298,84.7372,85.9543,1058815.1164861,0
+CRI.US,D,20150821,000000,85.4049,85.8524,83.3852,83.6686,829628.67720157,0
+CRI.US,D,20150824,000000,80.8163,84.1238,79.38,81.8975,937066.55016589,0
+CRI.US,D,20150825,000000,83.5696,85.5544,82.9834,83.1679,974436.73789167,0
+CRI.US,D,20150826,000000,84.6237,85.6418,82.4672,85.0362,980478.77877574,0
+CRI.US,D,20150827,000000,85.5971,86.7656,84.7645,86.2794,629746.75442176,0
+CRI.US,D,20150828,000000,85.5864,87.0539,85.3758,86.6142,421166.51835014,0
+CRI.US,D,20150831,000000,86.5637,87.7352,86.1386,86.4124,527652.33712332,0
+CRI.US,D,20150901,000000,85.4641,86.7025,84.481,84.8576,470883.53007213,0
+CRI.US,D,20150902,000000,85.4991,86.8094,85.4991,86.3764,440393.0672752,0
+CRI.US,D,20150903,000000,86.8015,87.6188,85.6136,85.9193,597166.71814039,0
+CRI.US,D,20150904,000000,85.2603,86.0378,84.7867,85.4457,443693.31573218,0
+CRI.US,D,20150908,000000,86.5637,86.8695,84.8828,85.3671,715370.84028574,0
+CRI.US,D,20150909,000000,85.9921,86.5017,83.7959,84.0734,772369.4179913,0
+CRI.US,D,20150910,000000,83.7066,86.0717,83.6435,85.2962,786290.63463258,0
+CRI.US,D,20150911,000000,85.0527,86.492,84.3645,85.835,522535.56102676,0
+CRI.US,D,20150914,000000,85.8524,86.3076,85.2001,85.5603,350632.07927114,0
+CRI.US,D,20150915,000000,85.9533,86.7025,85.2788,86.2891,342554.04370991,0
+CRI.US,D,20150916,000000,84.3898,86.6841,83.5056,86.1115,842219.69691562,0
+CRI.US,D,20150917,000000,86.1038,86.3764,85.075,85.2439,464242.84905272,0
+CRI.US,D,20150918,000000,84.481,85.7999,84.216,85.3845,847341.62482058,0
+CRI.US,D,20150921,000000,85.569,87.3267,85.403,86.4396,551884.38308365,0
+CRI.US,D,20150922,000000,85.3758,86.0193,84.5771,85.2962,413544.93301259,0
+CRI.US,D,20150923,000000,85.6486,86.064,84.1093,84.7692,502553.75699118,0
+CRI.US,D,20150924,000000,84.4344,84.4344,82.2197,82.5264,801963.46612771,0
+CRI.US,D,20150925,000000,83.1164,83.3271,82.0178,82.4399,686470.2255591,0
+CRI.US,D,20150928,000000,81.9828,82.5175,78.553,78.7471,1140505.2814607,0
+CRI.US,D,20150929,000000,78.7296,78.8345,76.6654,77.0594,1214582.1039911,0
+CRI.US,D,20150930,000000,77.7891,79.8642,77.5175,79.672,667702.18758107,0
+CRI.US,D,20151001,000000,79.9515,79.9884,77.8339,78.7374,823906.04843791,0
+CRI.US,D,20151002,000000,77.9135,79.9787,76.9099,79.9515,837897.32967336,0
+CRI.US,D,20151005,000000,80.4523,81.4637,80.135,80.9726,916891.03813472,0
+CRI.US,D,20151006,000000,80.9269,81.4918,79.9089,80.135,586583.87333817,0
+CRI.US,D,20151007,000000,80.5329,81.3403,79.7934,81.3403,718855.5234832,0
+CRI.US,D,20151008,000000,81.3684,83.0126,81.2103,82.6254,479988.83622704,0
+CRI.US,D,20151009,000000,82.4575,83.1164,81.4374,81.5966,415250.18159088,0
+CRI.US,D,20151012,000000,81.8149,82.2721,80.9629,81.219,574076.31292009,0
+CRI.US,D,20151013,000000,80.9346,81.4724,80.236,80.6561,728682.08281322,0
+CRI.US,D,20151014,000000,80.8212,81.455,78.9673,79.4091,614118.22847882,0
+CRI.US,D,20151015,000000,79.3731,79.872,77.5795,78.7646,1195928.4361594,0
+CRI.US,D,20151016,000000,79.0567,79.3382,78.0716,78.5452,779988.94260548,0
+CRI.US,D,20151019,000000,78.6345,79.7594,78.1318,79.1441,692243.34204501,0
+CRI.US,D,20151020,000000,79.1081,80.3049,79.0655,79.6187,674812.71352597,0
+CRI.US,D,20151021,000000,79.6623,80.3544,78.8713,78.9673,967592.04525989,0
+CRI.US,D,20151022,000000,80.5494,80.5494,77.3844,78.2104,872938.90000522,0
+CRI.US,D,20151023,000000,78.6801,78.6801,75.4968,76.9002,1599004.8945162,0
+CRI.US,D,20151026,000000,76.9099,78.3861,76.4712,78.0532,750863.70903288,0
+CRI.US,D,20151027,000000,77.8164,78.0104,76.1907,76.3295,1083862.1785343,0
+CRI.US,D,20151028,000000,76.2703,79.1441,75.7501,78.2396,1667035.5547158,0
+CRI.US,D,20151029,000000,72.2717,78.3346,72.2717,77.1564,4101207.3204568,0
+CRI.US,D,20151030,000000,77.0244,80.197,76.5071,79.8817,1512425.663376,0
+CRI.US,D,20151102,000000,79.7934,79.9884,78.0377,78.2202,990350.67401963,0
+CRI.US,D,20151103,000000,78.4579,79.6973,77.9746,79.3818,830938.26689523,0
+CRI.US,D,20151104,000000,79.3731,80.0495,78.5278,79.8642,745969.49105893,0
+CRI.US,D,20151105,000000,79.9612,82.0974,78.6801,81.7635,951554.46573049,0
+CRI.US,D,20151106,000000,81.219,81.7547,79.0111,79.1538,671342.45539201,0
+CRI.US,D,20151109,000000,79.0897,79.4158,76.4033,77.1303,869866.36147925,0
+CRI.US,D,20151110,000000,76.7168,78.5181,76.5421,78.2909,758146.30537814,0
+CRI.US,D,20151111,000000,78.0104,78.0104,76.2237,76.3664,392613.13550923,0
+CRI.US,D,20151112,000000,76.0481,77.1477,75.6287,75.919,549383.69528938,0
+CRI.US,D,20151113,000000,75.1523,75.4347,73.7207,74.7407,987161.70462397,0
+CRI.US,D,20151116,000000,74.1409,75.1523,73.9915,74.8893,495230.97654047,0
+CRI.US,D,20151117,000000,75.2415,75.2415,73.4567,73.9051,804789.74821247,0
+CRI.US,D,20151118,000000,74.2565,75.5929,73.2627,75.4696,564743.29683417,0
+CRI.US,D,20151119,000000,75.5929,76.9332,75.3017,76.1043,561934.53089796,0
+CRI.US,D,20151120,000000,76.6848,77.8493,76.1422,77.0817,619921.22545341,0
+CRI.US,D,20151123,000000,76.9856,78.3423,76.4304,78.2657,565675.77415342,0
+CRI.US,D,20151124,000000,77.7513,79.2576,77.665,78.4142,316547.71493882,0
+CRI.US,D,20151125,000000,78.6976,79.0829,78.157,78.3948,498726.99371639,0
+CRI.US,D,20151127,000000,78.7296,79.0382,77.6902,78.0445,237731.2286862,0
+CRI.US,D,20151130,000000,77.8677,78.4239,75.5929,75.9889,755294.26425141,0
+CRI.US,D,20151201,000000,76.2082,76.8342,75.1523,75.9812,749587.09091294,0
+CRI.US,D,20151202,000000,76.1829,77.5494,76.1674,76.6236,453789.82982203,0
+CRI.US,D,20151203,000000,77.1875,77.1875,74.9144,75.9122,703407.31083403,0
+CRI.US,D,20151204,000000,76.2082,77.7513,75.9384,77.4611,867297.66981418,0
+CRI.US,D,20151207,000000,77.4456,77.8222,76.5809,77.6465,620599.20343801,0
+CRI.US,D,20151208,000000,77.5494,79.8156,76.7487,79.5682,632661.64761089,0
+CRI.US,D,20151209,000000,79.1548,79.611,77.9717,78.2988,780034.27851935,0
+CRI.US,D,20151210,000000,78.4326,80.8357,77.9018,80.1669,994618.43209293,0
+CRI.US,D,20151211,000000,79.2314,80.1388,78.1833,78.4937,761765.96595551,0
+CRI.US,D,20151214,000000,78.6336,79.8748,78.3754,79.5836,501110.22027929,0
+CRI.US,D,20151215,000000,80.1835,81.0307,78.9927,79.2479,992234.17516834,0
+CRI.US,D,20151216,000000,80,80.5465,78.7471,79.0829,590302.4486367,0
+CRI.US,D,20151217,000000,78.0872,79.3643,75.8549,78.7044,877282.90484273,0
+CRI.US,D,20151218,000000,78.7471,80.4659,78.552,79.0742,1177541.6320025,0
+CRI.US,D,20151221,000000,79.3217,79.6478,78.3948,79.0742,782190.82551293,0
+CRI.US,D,20151222,000000,79.313,80.0874,78.651,79.4963,914766.43235318,0
+CRI.US,D,20151223,000000,80.2397,80.4572,79.3828,79.7701,524823.99431522,0
+CRI.US,D,20151224,000000,79.4527,79.6478,78.3152,79.0014,495056.84541676,0
+CRI.US,D,20151228,000000,78.8345,79.7458,78.3065,79.7458,593886.04655532,0
+CRI.US,D,20151229,000000,80.1912,81.3112,80.1912,80.4388,497811.002184,0
+CRI.US,D,20151230,000000,80.5115,80.8183,79.4963,79.7177,310523.19020329,0
+CRI.US,D,20151231,000000,79.4352,79.6808,78.3851,78.4569,523811.14878502,0
+CRI.US,D,20160104,000000,78.3512,82.1576,78.3512,82.1245,1249162.0722909,0
+CRI.US,D,20160105,000000,82.5633,83.0388,81.0725,81.8664,915813.27981877,0
+CRI.US,D,20160106,000000,80.954,82.2604,80.0476,80.6523,859339.15620769,0
+CRI.US,D,20160107,000000,79.7778,83.5086,79.0994,82.7137,882022.56856488,0
+CRI.US,D,20160108,000000,82.8369,83.2532,81.1531,81.3471,940442.01502541,0
+CRI.US,D,20160111,000000,81.5947,82.0168,79.9302,81.1444,788899.51040313,0
+CRI.US,D,20160112,000000,82.4934,82.6865,80.1214,81.6917,622916.48685347,0
+CRI.US,D,20160113,000000,81.6024,81.9567,80.495,80.8183,895950.99773793,0
+CRI.US,D,20160114,000000,80.924,81.2976,78.6986,80.7213,667134.45829609,0
+CRI.US,D,20160115,000000,79.1819,79.9302,77.7261,78.9364,633493.14948562,0
+CRI.US,D,20160119,000000,79.5682,80.3086,77.9804,78.5084,572258.75491881,0
+CRI.US,D,20160120,000000,77.5582,79.4876,76.1043,78.588,882069.9652021,0
+CRI.US,D,20160121,000000,78.5783,80.1137,77.7961,78.6336,1130529.3196873,0
+CRI.US,D,20160122,000000,79.4012,81.4704,78.5977,81.2695,652813.46132345,0
+CRI.US,D,20160125,000000,81.2346,81.8955,80.4135,81.6384,581417.63988102,0
+CRI.US,D,20160126,000000,82.0518,84.4597,82.0518,84.0947,995061.48761478,0
+CRI.US,D,20160127,000000,83.9113,84.8469,83.163,83.92,901303.72665892,0
+CRI.US,D,20160128,000000,85.0507,85.4982,83.4736,83.9929,714342.53933037,0
+CRI.US,D,20160129,000000,84.32,85.9193,84.2451,85.6747,1137976.773901,0
+CRI.US,D,20160201,000000,84.8547,87.4548,84.5898,86.7238,845943.42402254,0
+CRI.US,D,20160202,000000,86.7054,88.0584,86.194,86.6084,1090649.1709121,0
+CRI.US,D,20160203,000000,87.1539,87.2956,84.1859,85.5243,900141.47868532,0
+CRI.US,D,20160204,000000,84.8624,84.8624,83.262,83.5163,954200.43452146,0
+CRI.US,D,20160205,000000,83.0931,83.8501,79.9545,80.5368,1435487.5264637,0
+CRI.US,D,20160208,000000,79.4614,79.4614,77.1109,78.0872,1171491.348225,0
+CRI.US,D,20160209,000000,77.1109,77.3719,74.6311,75.62,1719152.2787875,0
+CRI.US,D,20160210,000000,75.9384,76.6371,74.8679,74.9417,872416.5066341,0
+CRI.US,D,20160211,000000,74.5,75.0475,73.5324,74.1653,1444534.1020029,0
+CRI.US,D,20160212,000000,75.1523,76.9332,74.6242,76.3411,1248070.9192731,0
+CRI.US,D,20160216,000000,77.3136,80.3086,76.8177,79.8923,790419.29387925,0
+CRI.US,D,20160217,000000,80.2892,81.2928,79.7827,80.0962,725948.53327956,0
+CRI.US,D,20160218,000000,79.672,80.7213,79.2829,80.3174,619272.09759582,0
+CRI.US,D,20160219,000000,79.0111,79.313,76.8895,77.0817,1449811.6145214,0
+CRI.US,D,20160222,000000,77.4971,78.2017,77.4117,77.9018,2696730.5894377,0
+CRI.US,D,20160223,000000,77.9105,78.6112,76.6935,77.5136,1652541.4569812,0
+CRI.US,D,20160224,000000,77.2671,78.1298,76.6682,77.7164,1476397.0065559,0
+CRI.US,D,20160225,000000,82.7408,87.8953,81.9916,87.6313,4962484.5869821,0
+CRI.US,D,20160226,000000,87.8595,89.3269,86.9976,88.9999,1504762.8635713,0
+CRI.US,D,20160229,000000,88.8057,90.9458,88.1215,89.5607,1476865.8211197,0
+CRI.US,D,20160301,000000,89.9801,90.8292,88.8658,90.4546,1251194.975883,0
+CRI.US,D,20160302,000000,89.7452,90.9458,89.0347,90.9137,858686.93726505,0
+CRI.US,D,20160303,000000,90.5876,91.0758,89.4424,90.5546,742273.58371732,0
+CRI.US,D,20160304,000000,90.5371,91.0234,89.9801,90.7837,756771.80289871,0
+CRI.US,D,20160307,000000,90.7556,91.1728,89.6734,90.0664,593538.81466958,0
+CRI.US,D,20160308,000000,89.9519,90.509,89.3366,89.387,549709.28957985,0
+CRI.US,D,20160309,000000,90.0431,90.3984,88.8494,89.0784,428218.31367936,0
+CRI.US,D,20160310,000000,89.5695,89.9519,87.9526,88.8494,710432.3167596,0
+CRI.US,D,20160311,000000,89.7724,90.3061,89.025,89.6219,490656.17068691,0
+CRI.US,D,20160314,000000,89.5841,91.2185,89.3016,90.3984,818226.69486476,0
+CRI.US,D,20160315,000000,90.7001,91.1825,89.8616,90.3061,833495.62458183,0
+CRI.US,D,20160316,000000,90.3061,90.8021,89.5764,90.2596,926089.07684072,0
+CRI.US,D,20160317,000000,90.0509,92.5297,89.9151,90.9943,1485570.3165817,0
+CRI.US,D,20160318,000000,89.9801,91.7241,89.5938,90.2867,962137.3105327,0
+CRI.US,D,20160321,000000,90.4168,91.5581,90.4168,90.9652,849425.01613497,0
+CRI.US,D,20160322,000000,91.3107,91.6513,90.0169,90.3138,769528.71084304,0
+CRI.US,D,20160323,000000,90.2499,90.2499,89.0784,89.2822,659525.23729868,0
+CRI.US,D,20160324,000000,89.1804,89.8092,88.7416,89.5171,664330.84416827,0
+CRI.US,D,20160328,000000,89.6025,92.2074,89.1717,91.3825,728472.91939244,0
+CRI.US,D,20160329,000000,91.4766,92.4374,90.7556,91.5863,1164835.2117805,0
+CRI.US,D,20160330,000000,91.6426,93.0615,90.8759,92.5946,649490.54490955,0
+CRI.US,D,20160331,000000,92.522,93.6215,92.2171,93.1741,936544.15679477,0
+CRI.US,D,20160401,000000,92.7723,93.4817,91.958,92.7344,547235.39118923,0
+CRI.US,D,20160404,000000,92.5035,92.9877,91.0137,91.4388,745380.12417869,0
+CRI.US,D,20160405,000000,91.1456,91.1456,88.5989,89.9801,1369595.897109,0
+CRI.US,D,20160406,000000,90.3897,92.1056,89.7811,91.9483,867487.25636307,0
+CRI.US,D,20160407,000000,92.0153,93.1547,91.2476,91.7716,980098.57531629,0
+CRI.US,D,20160408,000000,91.958,91.958,89.4598,90.4731,572161.90092101,0
+CRI.US,D,20160411,000000,90.6449,91.1913,89.9801,90.6255,700236.88794858,0
+CRI.US,D,20160412,000000,90.5789,91.0583,88.9912,90.6827,698333.80992797,0
+CRI.US,D,20160413,000000,91.2282,92.1802,91.0758,91.9172,517859.77972869,0
+CRI.US,D,20160414,000000,91.8706,92.3365,91.1728,91.3107,522533.5003034,0
+CRI.US,D,20160415,000000,91.1088,92.1424,90.5876,92.024,467894.45084213,0
+CRI.US,D,20160418,000000,91.9677,92.9586,91.7338,92.8722,441972.61172869,0
+CRI.US,D,20160419,000000,92.9683,93.276,92.0056,92.4006,964430.89562955,0
+CRI.US,D,20160420,000000,92.522,93.2848,91.8348,92.9489,689929.14971459,0
+CRI.US,D,20160421,000000,93.1256,93.965,92.7247,92.8363,654048.86497624,0
+CRI.US,D,20160422,000000,92.6966,93.3779,91.89,92.6617,641188.92086404,0
+CRI.US,D,20160425,000000,93.0518,93.1353,91.496,91.9765,700891.16761457,0
+CRI.US,D,20160426,000000,91.402,92.3094,90.8953,91.8803,842127.99472622,0
+CRI.US,D,20160427,000000,91.9075,93.3042,91.2282,92.8363,1126554.1843307,0
+CRI.US,D,20160428,000000,91.7629,93.2945,89.9345,91.8706,1523736.973885,0
+CRI.US,D,20160429,000000,91.7969,94.4077,90.905,94.3038,1175422.1780294,0
+CRI.US,D,20160502,000000,94.6803,95.5335,93.8011,95.0308,581472.24905,0
+CRI.US,D,20160503,000000,94.8036,95.3141,93.1071,93.3042,521300.15737397,0
+CRI.US,D,20160504,000000,93.1741,93.5934,92.2074,92.9004,384195.08059402,0
+CRI.US,D,20160505,000000,92.5374,92.8557,90.774,90.8672,394999.45315716,0
+CRI.US,D,20160506,000000,90.5876,91.2379,90.0256,91.0846,460049.2770203,0
+CRI.US,D,20160509,000000,91.0846,92.1143,90.5789,91.6969,351039.07213424,0
+CRI.US,D,20160510,000000,91.3728,92.3094,90.8292,91.5134,495464.86864154,0
+CRI.US,D,20160511,000000,90.2052,90.5876,89.1532,89.2124,597593.28787538,0
+CRI.US,D,20160512,000000,89.9801,90.4818,89.0347,89.5259,498720.81154632,0
+CRI.US,D,20160513,000000,89.2027,89.8442,87.642,87.8274,561401.83391006,0
+CRI.US,D,20160516,000000,87.7837,88.5989,87.4829,88.1632,536776.18978846,0
+CRI.US,D,20160517,000000,88.2418,89.3269,87.379,87.7837,527316.43921606,0
+CRI.US,D,20160518,000000,87.7653,89.2919,86.2386,87.0083,765800.86228941,0
+CRI.US,D,20160519,000000,87.1471,88.7242,86.8064,88.0526,524717.8670623,0
+CRI.US,D,20160520,000000,88.498,90.2402,87.8615,89.5695,636954.13436446,0
+CRI.US,D,20160523,000000,89.7161,90.8389,88.7067,88.7416,292582.53265328,0
+CRI.US,D,20160524,000000,88.8057,90.2683,88.5661,89.8345,616024.39758446,0
+CRI.US,D,20160525,000000,89.6587,90.377,88.9464,89.9054,267970.2832335,0
+CRI.US,D,20160526,000000,89.817,90.8292,89.5841,89.9054,393491.0036595,0
+CRI.US,D,20160527,000000,89.8345,90.9652,89.8345,90.4731,245571.25069964,0
+CRI.US,D,20160531,000000,90.6643,90.674,88.7067,89.1881,629567.47148966,0
+CRI.US,D,20160601,000000,88.6349,90.4546,88.3457,90.4168,572175.29562284,0
+CRI.US,D,20160602,000000,90.4449,91.2563,89.9248,91.2563,600006.39492696,0
+CRI.US,D,20160603,000000,90.8759,91.9483,88.796,91.3475,480182.54422265,0
+CRI.US,D,20160606,000000,91.2282,92.3462,90.2683,92.0598,516856.20745361,0
+CRI.US,D,20160607,000000,91.6047,92.6043,90.8856,92.2171,326251.66122907,0
+CRI.US,D,20160608,000000,92.0872,92.9974,91.9862,92.5849,206025.96947006,0
+CRI.US,D,20160609,000000,92.4665,92.9392,91.8348,92.5655,261767.50592756,0
+CRI.US,D,20160610,000000,91.4669,91.6969,90.1334,90.2402,408154.08070948,0
+CRI.US,D,20160613,000000,89.5433,90.9224,89.5433,90.1042,461163.097995,0
+CRI.US,D,20160614,000000,90.2402,90.8021,89.062,89.8258,412234.31295725,0
+CRI.US,D,20160615,000000,91.0943,92.6237,90.6546,91.8154,588438.52435988,0
+CRI.US,D,20160616,000000,91.4475,92.3462,90.7098,91.8154,535907.59489329,0
+CRI.US,D,20160617,000000,91.4863,92.9489,91.4863,92.1424,895086.52428948,0
+CRI.US,D,20160620,000000,93.145,94.6221,92.2268,93.6885,401548.43198716,0
+CRI.US,D,20160621,000000,94.0204,94.3406,93.6788,93.9553,349111.26543334,0
+CRI.US,D,20160622,000000,93.8641,94.0019,92.6423,92.6423,434151.13622547,0
+CRI.US,D,20160623,000000,93.3226,94.4455,93.2663,94.4358,455043.77998504,0
+CRI.US,D,20160624,000000,91.5863,93.4623,91.066,91.532,769975.88781161,0
+CRI.US,D,20160627,000000,90.9846,91.4572,88.4069,89.9519,792108.05667068,0
+CRI.US,D,20160628,000000,90.1713,91.7532,90.0431,91.2185,459247.65563425,0
+CRI.US,D,20160629,000000,91.8154,93.3042,91.6047,93.145,309672.11145666,0
+CRI.US,D,20160630,000000,92.978,94.756,92.1337,94.4552,645386.61434318,0
+CRI.US,D,20160701,000000,94.4833,95.9692,93.9359,94.3125,421424.10876983,0
+CRI.US,D,20160705,000000,94.0766,94.5027,92.0327,93.3323,478969.80852678,0
+CRI.US,D,20160706,000000,93.1644,95.4568,92.6781,95.2753,1000550.2242774,0
+CRI.US,D,20160707,000000,95.2316,95.9304,94.4833,95.4286,399353.76161147,0
+CRI.US,D,20160708,000000,96.4312,96.7524,95.447,95.9692,694590.50594915,0
+CRI.US,D,20160711,000000,96.2293,96.733,95.6781,96.0458,402038.88414623,0
+CRI.US,D,20160712,000000,96.2196,97.7133,96.1624,97.5968,637408.52386479,0
+CRI.US,D,20160713,000000,97.9656,98.1599,96.3156,96.4409,371444.35481977,0
+CRI.US,D,20160714,000000,97.3541,97.3541,95.4859,95.8634,576926.29332346,0
+CRI.US,D,20160715,000000,96.2962,96.7524,95.9498,96.5564,570261.91398544,0
+CRI.US,D,20160718,000000,96.9757,97.2183,96.2681,97.0339,741389.53339698,0
+CRI.US,D,20160719,000000,97.1407,97.4416,96.6554,97.3931,316355.03730489,0
+CRI.US,D,20160720,000000,97.5968,98.354,97.1212,98.1981,373649.32881225,0
+CRI.US,D,20160721,000000,98.1403,98.8195,97.9462,98.6058,393392.08893835,0
+CRI.US,D,20160722,000000,98.3246,98.5186,97.3056,98.402,295581.91550005,0
+CRI.US,D,20160725,000000,98.596,99.2374,98.2569,98.7999,817985.59023194,0
+CRI.US,D,20160726,000000,98.6842,99.8779,98.0139,98.8685,1133413.302026,0
+CRI.US,D,20160727,000000,95.088,95.088,87.1656,89.4521,4479717.8956692,0
+CRI.US,D,20160728,000000,89.2822,91.0321,88.6446,90.5876,1270630.6882289,0
+CRI.US,D,20160729,000000,90.3897,90.9458,89.5346,89.817,881773.22103864,0
+CRI.US,D,20160801,000000,89.649,90.3061,88.927,89.4977,705750.35329145,0
+CRI.US,D,20160802,000000,88.8658,88.9745,86.8908,87.0588,785422.03973742,0
+CRI.US,D,20160803,000000,85.9135,88.0701,84.5353,87.9022,982474.58934744,0
+CRI.US,D,20160804,000000,87.8401,88.5738,87.0403,87.6711,844055.80142712,0
+CRI.US,D,20160805,000000,88.4069,89.5764,87.742,89.3444,647321.63357583,0
+CRI.US,D,20160808,000000,90.607,91.3281,89.387,89.8005,912774.7432282,0
+CRI.US,D,20160809,000000,89.5938,90.2683,88.5417,88.7067,807948.83711945,0
+CRI.US,D,20160810,000000,89.0697,90.0256,88.4156,89.5764,833243.18597055,0
+CRI.US,D,20160811,000000,91.0321,91.8154,89.8791,91.4204,1090130.8989877,0
+CRI.US,D,20160812,000000,91.3562,91.4204,90.3315,90.8389,832104.63631555,0
+CRI.US,D,20160815,000000,91.066,91.6426,90.2499,90.4546,395813.43888336,0
+CRI.US,D,20160816,000000,90.1887,90.3315,89.4064,89.4064,458710.83719963,0
+CRI.US,D,20160817,000000,89.1717,89.7005,87.185,87.806,1348952.6008758,0
+CRI.US,D,20160818,000000,87.9652,88.5146,87.3247,88.0429,1094292.5298081,0
+CRI.US,D,20160819,000000,88.1525,88.9086,87.6896,88.4417,450306.17698625,0
+CRI.US,D,20160822,000000,88.5591,88.8154,87.0588,87.6808,603993.89462363,0
+CRI.US,D,20160823,000000,88.0701,89.1532,87.5382,89.1056,564568.13534878,0
+CRI.US,D,20160824,000000,89.0096,89.2396,87.7323,88.135,370971.41880923,0
+CRI.US,D,20160825,000000,87.7595,88.007,86.5978,86.8365,413597.48145821,0
+CRI.US,D,20160826,000000,87.0597,87.2131,85.6185,86.097,669109.66163421,0
+CRI.US,D,20160829,000000,86.1503,87.5596,86.1503,86.7229,480041.38467266,0
+CRI.US,D,20160830,000000,86.7132,86.7132,84.7023,85.0323,560936.11043127,0
+CRI.US,D,20160831,000000,84.9062,85.5563,83.7327,84.8187,529797.55013844,0
+CRI.US,D,20160901,000000,84.9139,85.3069,84.221,85.3069,635371.49882594,0
+CRI.US,D,20160902,000000,85.2982,85.4855,84.5149,84.6654,367608.31828986,0
+CRI.US,D,20160906,000000,84.7188,85.0052,82.2459,83.3474,919206.26082682,0
+CRI.US,D,20160907,000000,83.9638,86.5346,83.3154,86.5095,944860.20590379,0
+CRI.US,D,20160908,000000,86.0299,86.9996,85.8601,86.0115,713588.31458154,0
+CRI.US,D,20160909,000000,85.5195,85.5914,84.3113,84.3113,1038672.5760286,0
+CRI.US,D,20160912,000000,83.6686,86.8539,83.3552,86.4453,987879.86671405,0
+CRI.US,D,20160913,000000,86.0737,86.554,84.5412,84.6849,548013.31425666,0
+CRI.US,D,20160914,000000,84.8265,86.1784,84.711,85.3604,682863.95968355,0
+CRI.US,D,20160915,000000,84.8692,86.7229,84.7188,86.5095,613929.67229162,0
+CRI.US,D,20160916,000000,86.4017,86.9811,86.1503,86.6239,829619.40394646,0
+CRI.US,D,20160919,000000,86.2358,88.0109,86.2358,86.8365,519612.4249442,0
+CRI.US,D,20160920,000000,87.0869,87.0869,85.439,85.4768,661469.52978644,0
+CRI.US,D,20160921,000000,85.4942,85.5379,84.4975,85.1468,1139779.9068388,0
+CRI.US,D,20160922,000000,85.5021,86.066,83.6134,83.6134,1263826.1797025,0
+CRI.US,D,20160923,000000,83.6057,84.8876,83.4571,84.2384,699441.44873261,0
+CRI.US,D,20160926,000000,83.8899,84.1404,83.0107,83.1097,741395.71556705,0
+CRI.US,D,20160927,000000,81.2666,81.649,78.0793,79.9933,2609297.1884659,0
+CRI.US,D,20160928,000000,80.2059,80.2825,78.0357,78.4715,1125477.4563764,0
+CRI.US,D,20160929,000000,77.8834,78.7374,76.8789,77.7319,1149900.1192474,0
+CRI.US,D,20160930,000000,78.3279,78.49,77.136,77.1798,1060626.4923173,0
+CRI.US,D,20161003,000000,77.233,78.4462,76.8876,77.9901,965423.13392617,0
+CRI.US,D,20161004,000000,78.027,78.4375,77.3844,78.1764,617179.43302632,0
+CRI.US,D,20161005,000000,78.2211,79.5818,78.1405,78.7132,935039.82874383,0
+CRI.US,D,20161006,000000,78.5064,78.9937,78.0454,78.8984,934754.41855883,0
+CRI.US,D,20161007,000000,79.1577,79.5575,78.2754,78.6044,590745.50415855,0
+CRI.US,D,20161010,000000,79.1577,79.8487,78.4627,78.7035,510530.8171079,0
+CRI.US,D,20161011,000000,78.8442,79.476,77.402,77.4301,714898.93463688,0
+CRI.US,D,20161012,000000,77.6252,78.5131,77.269,78.1502,940670.75531808,0
+CRI.US,D,20161013,000000,77.7503,78.2308,77.2787,77.697,631064.58700886,0
+CRI.US,D,20161014,000000,78.0969,78.5589,77.1718,77.4486,595363.58520261,0
+CRI.US,D,20161017,000000,77.5272,77.5728,76.2344,76.3702,790718.09876608,0
+CRI.US,D,20161018,000000,76.7624,76.8497,76.282,76.4761,734290.34143054,0
+CRI.US,D,20161019,000000,76.7721,77.1273,76.2538,76.8963,810615.413144,0
+CRI.US,D,20161020,000000,76.8789,77.3156,75.1949,76.5217,802774.36076888,0
+CRI.US,D,20161021,000000,76.0394,76.6274,75.4541,76.5217,651961.35221514,0
+CRI.US,D,20161024,000000,77.4825,77.5349,75.293,76.6634,728304.97043881,0
+CRI.US,D,20161025,000000,75.7928,76.0307,75.3231,75.6588,937001.63738013,0
+CRI.US,D,20161026,000000,75.0445,76.6634,74.9649,75.4987,1164620.8965513,0
+CRI.US,D,20161027,000000,77.7503,81.942,77.3844,78.5753,3026228.9203164,0
+CRI.US,D,20161028,000000,78.2687,79.1664,76.5585,76.7079,1528465.3036288,0
+CRI.US,D,20161031,000000,77.0021,77.0021,75.6055,76.8497,806820.59108125,0
+CRI.US,D,20161101,000000,76.7895,77.2156,75.6143,76.2994,511257.2220914,0
+CRI.US,D,20161102,000000,75.7928,77.4107,75.7297,76.7079,699130.27950563,0
+CRI.US,D,20161103,000000,76.9312,76.9312,75.3191,75.5774,493564.88170596,0
+CRI.US,D,20161104,000000,75.7928,77.4486,75.5949,76.6274,666299.86533632,0
+CRI.US,D,20161107,000000,77.6873,78.0619,76.8789,77.9192,645464.92183076,0
+CRI.US,D,20161108,000000,77.927,78.3191,77.1109,77.8125,513410.67799994,0
+CRI.US,D,20161109,000000,76.8313,79.0558,75.3629,78.6209,768716.7858402,0
+CRI.US,D,20161110,000000,79.2334,79.9467,77.597,78.0357,828227.3853185,0
+CRI.US,D,20161111,000000,77.7319,78.8024,77.3874,78.4084,539307.78843309,0
+CRI.US,D,20161114,000000,79.1577,84.2821,79.1207,82.5195,1503250.2926269,0
+CRI.US,D,20161115,000000,82.7602,82.7602,81.7373,82.3788,638845.87840661,0
+CRI.US,D,20161116,000000,82.3604,82.8331,81.7199,81.8985,829208.28963664,0
+CRI.US,D,20161117,000000,83.1125,83.9064,82.3177,83.2194,830690.98009234,0
+CRI.US,D,20161118,000000,82.738,82.8,80.5572,80.6474,531895.36651632,0
+CRI.US,D,20161121,000000,80.5397,81.4082,80.2718,81.2657,551663.8856844,0
+CRI.US,D,20161122,000000,81.2802,83.4629,81.2802,83.2756,724908.89834573,0
+CRI.US,D,20161123,000000,82.7729,83.3358,81.9246,82.175,364113.33147562,0
+CRI.US,D,20161125,000000,82.5856,82.9603,82.0208,82.4255,93330.160859182,0
+CRI.US,D,20161128,000000,82.0857,83.693,81.9721,82.5051,420674.00546771,0
+CRI.US,D,20161129,000000,83.0786,84.6033,82.6739,84.5325,798799.22541234,0
+CRI.US,D,20161130,000000,84.1588,84.711,81.4879,81.549,794908.57971347,0
+CRI.US,D,20161201,000000,81.8897,84.2724,81.8897,82.2565,799581.2699265,0
+CRI.US,D,20161202,000000,81.942,83.0514,81.844,82.0944,373334.03813855,0
+CRI.US,D,20161205,000000,82.469,83.6833,82.469,83.0232,457201.35734029,0
+CRI.US,D,20161206,000000,83.4153,84.5519,82.4419,82.9874,349140.11556033,0
+CRI.US,D,20161207,000000,82.4506,83.5289,82.175,83.0602,617854.31992589,0
+CRI.US,D,20161208,000000,83.8016,84.5422,82.9145,83.9618,667555.87622269,0
+CRI.US,D,20161209,000000,84.415,84.7033,83.9841,84.1219,308756.11992427,0
+CRI.US,D,20161212,000000,83.6201,83.9347,82.6215,83.1194,399802.9993034,0
+CRI.US,D,20161213,000000,83.4153,83.9347,82.4593,82.5506,394520.33497656,0
+CRI.US,D,20161214,000000,82.6826,83.2097,81.9693,82.3439,435479.27242935,0
+CRI.US,D,20161215,000000,82.9233,83.5114,81.844,82.469,420369.01841081,0
+CRI.US,D,20161216,000000,82.7,82.97,80.5222,80.7725,1011355.6272022,0
+CRI.US,D,20161219,000000,82.6399,83.0699,81.2724,81.4879,511801.25305777,0
+CRI.US,D,20161220,000000,81.7547,82.5051,81.5054,81.6384,463473.16887871,0
+CRI.US,D,20161221,000000,81.2113,81.942,80.4407,80.8774,497517.34910557,0
+CRI.US,D,20161222,000000,81.1472,81.22,78.2881,78.3152,801559.56434966,0
+CRI.US,D,20161223,000000,78.5733,78.7879,77.8872,78.1454,884944.67428576,0
+CRI.US,D,20161227,000000,78.1357,80.9162,78.1357,80.1815,674817.86533436,0
+CRI.US,D,20161228,000000,80.3883,80.7086,79.4488,79.7177,602382.4089581,0
+CRI.US,D,20161229,000000,79.7274,80.1068,78.4336,78.6831,634932.5647508,0
+CRI.US,D,20161230,000000,78.6743,78.9606,76.7158,77.1718,941840.21582344,0
+CRI.US,D,20170103,000000,78.2978,78.6549,77.3573,77.665,659570.57321255,0
+CRI.US,D,20170104,000000,78.3065,80.0679,78.3065,79.9584,955974.71733223,0
+CRI.US,D,20170105,000000,78.9258,79.2421,76.4654,77.1283,1302552.3233976,0
+CRI.US,D,20170106,000000,77.2981,77.2981,75.4318,76.3605,984512.64474796,0
+CRI.US,D,20170109,000000,76.4304,77.4126,76.3605,77.27,531762.44985977,0
+CRI.US,D,20170110,000000,76.7711,77.7261,76.7711,76.7963,596336.24662733,0
+CRI.US,D,20170111,000000,76.8789,76.8789,75.4569,76.1296,636045.35536382,0
+CRI.US,D,20170112,000000,75.4842,76.3965,74.9028,75.789,549541.34062622,0
+CRI.US,D,20170113,000000,75.9219,76.8497,75.1445,75.8403,497300.97315303,0
+CRI.US,D,20170117,000000,76.2062,79.5216,76.0538,78.6831,1338962.2140387,0
+CRI.US,D,20170118,000000,78.6102,79.708,76.1005,76.8235,697396.18080033,0
+CRI.US,D,20170119,000000,76.8963,77.5369,74.6505,74.8843,543022.2422849,0
+CRI.US,D,20170120,000000,74.6602,75.5909,74.4642,75.5648,492986.8488042,0
+CRI.US,D,20170123,000000,75.127,76.2062,74.8339,75.5269,322253.85791561,0
+CRI.US,D,20170124,000000,75.3221,76.4052,75.3221,76.0015,389924.92188943,0
+CRI.US,D,20170125,000000,76.9943,79.476,76.9943,77.529,1049570.7115045,0
+CRI.US,D,20170126,000000,77.7086,78.191,76.4916,76.5741,492750.89597977,0
+CRI.US,D,20170127,000000,76.8235,77.3078,73.1423,73.4024,1077840.7448838,0
+CRI.US,D,20170130,000000,73.4305,74.8067,72.2329,74.5282,1043884.1453996,0
+CRI.US,D,20170131,000000,73.7052,75.0184,72.5609,74.8155,640820.05138306,0
+CRI.US,D,20170201,000000,75.127,75.127,73.151,73.875,772515.72934967,0
+CRI.US,D,20170202,000000,73.8138,74.2148,72.8143,73.6527,601213.97881443,0
+CRI.US,D,20170203,000000,73.5634,73.9071,70.7955,71.2876,1767734.8623013,0
+CRI.US,D,20170206,000000,71.4749,73.017,71.1342,71.2312,1399634.031129,0
+CRI.US,D,20170207,000000,71.704,71.9281,69.6473,69.9637,1027899.1143158,0
+CRI.US,D,20170208,000000,69.8735,71.3739,69.6232,71.2118,1287377.1565932,0
+CRI.US,D,20170209,000000,71.3642,72.7677,70.9276,72.43,894581.6470669,0
+CRI.US,D,20170210,000000,73.018,75.3395,73.018,74.171,1200524.8796083,0
+CRI.US,D,20170213,000000,74.268,74.799,73.6703,74.1516,795583.46661304,0
+CRI.US,D,20170214,000000,74.8843,76.7963,74.7155,74.8931,1249133.222164,0
+CRI.US,D,20170215,000000,75.0804,75.8753,74.1487,74.5097,1007389.7651008,0
+CRI.US,D,20170216,000000,74.8931,75.3221,73.9673,74.074,767456.65350712,0
+CRI.US,D,20170217,000000,73.9828,75.0552,73.645,74.7893,944693.28731183,0
+CRI.US,D,20170221,000000,75.0717,76.1655,74.8388,75.0184,774122.06320681,0
+CRI.US,D,20170222,000000,75.0105,76.6274,73.9196,74.6602,2039934.7802259,0
+CRI.US,D,20170223,000000,81.2472,81.2472,77.6358,77.7707,4523343.4091466,0
+CRI.US,D,20170224,000000,77.5902,81.2967,77.5902,80.4339,2092402.8576301,0
+CRI.US,D,20170227,000000,80.3504,81.3433,80.199,80.4776,1106675.416463,0
+CRI.US,D,20170228,000000,80.2621,80.6426,78.3599,78.619,902429.91197377,0
+CRI.US,D,20170301,000000,79.6478,79.6478,77.7969,78.5385,843714.75171146,0
+CRI.US,D,20170302,000000,78.619,79.5031,77.6553,79.0576,1104274.6737515,0
+CRI.US,D,20170303,000000,78.9161,79.1993,76.7885,77.9144,998109.29746045,0
+CRI.US,D,20170306,000000,78.0211,78.4045,77.5748,78.1735,905982.59904203,0
+CRI.US,D,20170307,000000,77.8784,78.3599,77.0924,77.566,803212.26448234,0
+CRI.US,D,20170308,000000,78.1667,79.3148,77.7009,78.8208,1510788.4186685,0
+CRI.US,D,20170309,000000,78.9218,79.1974,77.8978,78.2667,572036.19679621,0
+CRI.US,D,20170310,000000,78.4812,79.6808,78.4278,79.5575,881985.47554445,0
+CRI.US,D,20170313,000000,79.2498,79.9253,78.9024,79.7904,1714853.6098639,0
+CRI.US,D,20170314,000000,79.9253,80.4795,79.2401,79.279,1202721.6107072,0
+CRI.US,D,20170315,000000,79.3061,81.0201,79.1266,80.4911,1936778.0600367,0
+CRI.US,D,20170316,000000,80.5008,81.8615,80.3368,81.4587,1145398.469073,0
+CRI.US,D,20170317,000000,81.6927,82.0596,81.3045,81.782,1010836.3249161,0
+CRI.US,D,20170320,000000,81.6374,82.275,79.8613,80.1049,663781.66139351,0
+CRI.US,D,20170321,000000,80.5785,81.2356,79.342,80.0689,780096.10022007,0
+CRI.US,D,20170322,000000,79.6294,80.1127,78.3793,80.0689,692663.72960993,0
+CRI.US,D,20170323,000000,80.5261,81.1792,80.0864,80.5261,823884.41084266,0
+CRI.US,D,20170324,000000,80.5707,81.254,80.1,80.4533,841627.23895035,0
+CRI.US,D,20170327,000000,79.5022,80.5436,79.1829,79.6575,720519.55759435,0
+CRI.US,D,20170328,000000,79.6478,80.7133,79.342,80.6338,823583.54523247,0
+CRI.US,D,20170329,000000,80.6426,81.8072,80.462,81.4869,696102.04653185,0
+CRI.US,D,20170330,000000,80.8046,81.1444,80.2738,80.5969,620124.20670412,0
+CRI.US,D,20170331,000000,80.2922,80.8212,79.7371,80.561,777747.90595426,0
+CRI.US,D,20170403,000000,80.561,81.5296,80.5164,80.8046,927512.00631904,0
+CRI.US,D,20170404,000000,80.4358,81.0453,78.749,79.0451,698115.37325208,0
+CRI.US,D,20170405,000000,78.9218,79.9593,78.749,79.0354,652674.36249682,0
+CRI.US,D,20170406,000000,79.5672,80.4717,79.4663,79.87,423297.30630175,0
+CRI.US,D,20170407,000000,79.6992,80.4096,79.1974,79.2314,551711.28232162,0
+CRI.US,D,20170410,000000,79.342,80.8667,79.1363,79.6642,985024.73450229,0
+CRI.US,D,20170411,000000,79.672,80.6144,79.1819,80.561,888012.06100333,0
+CRI.US,D,20170412,000000,80.8473,81.0376,80.0952,80.7221,606729.50488066,0
+CRI.US,D,20170413,000000,80.7959,81.2637,79.0257,79.1819,784363.85829337,0
+CRI.US,D,20170417,000000,78.98,80.2213,78.4715,80.2116,698080.34095501,0
+CRI.US,D,20170418,000000,79.9972,80.3193,79.5207,80.2019,652903.1027895,0
+CRI.US,D,20170419,000000,80.4291,81.5131,80.3281,81.4152,480942.95114155,0
+CRI.US,D,20170420,000000,81.8527,83.2164,81.7276,82.6865,692651.36526978,0
+CRI.US,D,20170421,000000,82.7147,82.8496,81.7024,82.0061,361842.4143357,0
+CRI.US,D,20170424,000000,82.7244,83.0378,81.5927,82.0693,713206.05039874,0
+CRI.US,D,20170425,000000,82.3468,83.1097,81.8994,82.9834,611602.08525936,0
+CRI.US,D,20170426,000000,83.2445,83.9434,82.571,82.669,970545.06183112,0
+CRI.US,D,20170427,000000,84.8333,85.9417,83.593,84.8246,1583044.5921126,0
+CRI.US,D,20170428,000000,84.5898,85.04,80.6144,82.571,1372106.8885201,0
+CRI.US,D,20170501,000000,82.6438,82.9107,80.1767,81.0026,1103428.7468133,0
+CRI.US,D,20170502,000000,81.3967,82.8747,81.2948,82.6778,832003.66087103,0
+CRI.US,D,20170503,000000,82.768,83.593,81.4587,82.1235,628596.8707883,0
+CRI.US,D,20170504,000000,82.2206,83.0291,82.177,82.6341,919957.39449061,0
+CRI.US,D,20170505,000000,82.7147,83.9161,82.5807,83.692,437833.64886524,0
+CRI.US,D,20170508,000000,84.0084,84.313,82.7768,82.8321,623134.92352937,0
+CRI.US,D,20170509,000000,82.7768,83.2445,82.4186,82.8767,444543.36411712,0
+CRI.US,D,20170510,000000,82.2585,83.1174,82.2585,82.8854,551440.29720012,0
+CRI.US,D,20170511,000000,82.869,82.901,79.87,81.0628,541422.09059785,0
+CRI.US,D,20170512,000000,80.5436,80.7765,79.608,80.0234,585907.95607692,0
+CRI.US,D,20170515,000000,79.611,80.5077,79.378,79.6895,428556.27230998,0
+CRI.US,D,20170516,000000,79.0984,79.2867,77.3757,77.3757,900667.99350315,0
+CRI.US,D,20170517,000000,76.7216,77.232,75.7268,75.7715,871535.54739879,0
+CRI.US,D,20170518,000000,76.3004,76.3004,74.5874,74.7213,863520.36389997,0
+CRI.US,D,20170519,000000,74.9097,75.5016,73.2675,74.237,1043724.4393394,0
+CRI.US,D,20170522,000000,74.1914,74.5874,73.1975,73.5373,855799.86384126,0
+CRI.US,D,20170523,000000,73.8071,73.8071,71.8321,72.0825,968169.04779997,0
+CRI.US,D,20170524,000000,71.9776,72.9822,71.5545,72.7647,974454.25404022,0
+CRI.US,D,20170525,000000,73.2879,75.8472,73.2879,74.8368,1071048.6006976,0
+CRI.US,D,20170526,000000,74.9562,75.2445,74.4962,74.8281,469753.22331056,0
+CRI.US,D,20170530,000000,74.8204,75.389,73.9188,73.9663,494123.33773583,0
+CRI.US,D,20170531,000000,74.0818,74.1623,72.6308,74.0448,621567.74341602,0
+CRI.US,D,20170601,000000,74.4234,75.6939,74.0594,75.5949,805537.79079122,0
+CRI.US,D,20170602,000000,75.8394,76.3625,75.1988,76.0006,852090.56179784,0
+CRI.US,D,20170605,000000,75.883,76.4081,74.7961,76.1102,699243.61929029,0
+CRI.US,D,20170606,000000,75.6598,76.281,75.4375,76.2529,795945.12356227,0
+CRI.US,D,20170607,000000,76.4421,77.1631,76.0006,76.1005,976465.52003709,0
+CRI.US,D,20170608,000000,76.6042,77.1118,76.0635,76.6042,645464.92183076,0
+CRI.US,D,20170609,000000,76.5411,77.9028,75.7666,77.5785,484822.26286195,0
+CRI.US,D,20170612,000000,77.3971,79.5876,77.3593,78.3977,727846.45949178,0
+CRI.US,D,20170613,000000,78.6151,79.5876,77.137,79.2625,1043435.9380694,0
+CRI.US,D,20170614,000000,79.5245,79.8855,78.65,79.4003,666384.35499398,0
+CRI.US,D,20170615,000000,78.6782,79.8855,78.5326,79.7497,1172902.9437249,0
+CRI.US,D,20170616,000000,79.3634,79.5429,78.2988,79.506,905391.17143843,0
+CRI.US,D,20170619,000000,79.5973,80.2999,79.1761,79.9467,462371.71224415,0
+CRI.US,D,20170620,000000,79.7322,80.0117,78.8568,79.4003,1116324.7535842,0
+CRI.US,D,20170621,000000,79.4342,79.8855,77.037,77.2534,1079942.6827083,0
+CRI.US,D,20170622,000000,77.2719,77.6504,76.0006,77.6504,914371.80383023,0
+CRI.US,D,20170623,000000,77.4981,79.4168,77.1952,79.2003,1197569.8023136,0
+CRI.US,D,20170626,000000,79.2625,81.0307,79.2625,79.4963,1356755.5298688,0
+CRI.US,D,20170627,000000,79.4517,79.9651,79.0004,79.903,906962.4729985,0
+CRI.US,D,20170628,000000,80.2631,80.9851,79.4342,79.5148,656235.2924585,0
+CRI.US,D,20170629,000000,79.6856,80.6144,79.0372,79.7681,674209.95194391,0
+CRI.US,D,20170630,000000,80.2718,81.0045,79.4342,80.1651,1161425.7449856,0
+CRI.US,D,20170703,000000,80.2544,81.1919,79.8933,80.9851,309011.6496206,0
+CRI.US,D,20170705,000000,80.8056,80.8056,79.703,80.1097,591074.18953407,0
+CRI.US,D,20170706,000000,79.7497,80.2718,78.255,78.353,565102.89306005,0
+CRI.US,D,20170707,000000,78.489,79.4429,78.1007,79.1664,444671.12896529,0
+CRI.US,D,20170710,000000,79.1849,79.3536,77.1885,77.6601,843678.6890527,0
+CRI.US,D,20170711,000000,77.5785,77.5785,76.5722,76.8856,820941.69788821,0
+CRI.US,D,20170712,000000,77.2534,77.993,77.0273,77.6049,640708.77232175,0
+CRI.US,D,20170713,000000,77.9833,78.7937,77.7222,77.7854,615714.25871917,0
+CRI.US,D,20170714,000000,77.858,78.255,77.3428,77.4058,344194.37950244,0
+CRI.US,D,20170717,000000,77.7222,79.0004,77.0273,77.6698,725321.04301722,0
+CRI.US,D,20170718,000000,77.3971,77.9736,76.839,77.0457,510271.16596486,0
+CRI.US,D,20170719,000000,77.1631,78.0201,77.0196,77.7494,552875.59101859,0
+CRI.US,D,20170720,000000,78.0648,79.047,78.0387,78.5599,462849.80006308,0
+CRI.US,D,20170721,000000,78.5599,82.0032,78.5599,79.8933,731517.63815309,0
+CRI.US,D,20170724,000000,79.1936,79.7865,78.2804,79.1761,1327159.421009,0
+CRI.US,D,20170725,000000,79.2081,81.056,78.6976,79.2431,1221002.2876112,0
+CRI.US,D,20170726,000000,79.2625,80.102,78.4803,79.8855,1133840.9021226,0
+CRI.US,D,20170727,000000,79.6428,79.6428,76.4692,78.6597,1623944.7989498,0
+CRI.US,D,20170728,000000,78.6782,78.6782,77.0273,77.7494,813999.12089694,0
+CRI.US,D,20170731,000000,77.895,78.2453,76.8856,78.1638,729993.73323024,0
+CRI.US,D,20170801,000000,78.2095,80.1184,77.8853,79.6856,794730.32714304,0
+CRI.US,D,20170802,000000,79.7594,80.7698,79.3362,80.3455,844486.49260882,0
+CRI.US,D,20170803,000000,80.6144,81.6519,80.2767,80.8133,622913.39576844,0
+CRI.US,D,20170804,000000,80.9473,82.5894,80.9308,82.1022,670238.9380341,0
+CRI.US,D,20170807,000000,82.4002,82.4002,81.5626,81.9305,480817.24701674,0
+CRI.US,D,20170808,000000,82.8331,83.328,81.9673,82.1489,762300.72366676,0
+CRI.US,D,20170809,000000,81.0045,82.3458,80.9851,81.4995,478841.01331694,0
+CRI.US,D,20170810,000000,80.8842,82.2284,78.65,78.6879,658781.31616664,0
+CRI.US,D,20170811,000000,78.1638,79.0004,77.8533,78.2366,474348.63639769,0
+CRI.US,D,20170814,000000,78.9412,79.1849,78.2366,78.2804,426640.82994922,0
+CRI.US,D,20170815,000000,78.0648,78.0648,75.9481,77.2719,517522.85145975,0
+CRI.US,D,20170816,000000,77.6775,78.2453,77.1631,77.2437,431424.79922355,0
+CRI.US,D,20170817,000000,76.9002,78.0474,76.3887,76.7848,478977.02105853,0
+CRI.US,D,20170818,000000,76.4858,76.5052,75.7036,75.9578,546952.04172758,0
+CRI.US,D,20170821,000000,76.2334,76.6236,75.5589,76.0093,805756.22746712,0
+CRI.US,D,20170822,000000,76.3625,77.5078,76.3625,77.4796,640819.02102137,0
+CRI.US,D,20170823,000000,77.1544,77.4107,76.642,76.9827,525968.72614029,0
+CRI.US,D,20170824,000000,77.9736,78.8121,77.3515,77.4252,660178.48660299,0
+CRI.US,D,20170825,000000,77.7319,79.4081,77.7319,78.7733,428172.97776549,0
+CRI.US,D,20170828,000000,78.8539,78.9004,77.6203,77.7688,627463.4729417,0
+CRI.US,D,20170829,000000,77.6873,77.6873,76.9807,77.2069,384498.00692757,0
+CRI.US,D,20170830,000000,77.0905,77.6785,76.8002,77.1099,258581.62761694,0
+CRI.US,D,20170831,000000,77.1972,78.7995,77.1972,78.484,585083.66673394,0
+CRI.US,D,20170901,000000,78.8636,80.6999,78.7306,80.4029,580955.00748728,0
+CRI.US,D,20170905,000000,80.728,82.2449,80.5387,81.417,1020782.4062009,0
+CRI.US,D,20170906,000000,81.8062,83.0834,81.8062,82.6205,596981.25303821,0
+CRI.US,D,20170907,000000,82.7651,83.0097,81.7878,81.8062,625121.46084595,0
+CRI.US,D,20170908,000000,81.6878,81.8218,80.9105,81.1453,468278.7757483,0
+CRI.US,D,20170911,000000,81.3162,82.6729,81.3162,82.475,555930.61339601,0
+CRI.US,D,20170912,000000,82.8204,83.3358,82.5031,83.2736,341614.35385891,0
+CRI.US,D,20170913,000000,83.2542,84.2578,83.2455,84.0413,470378.65284955,0
+CRI.US,D,20170914,000000,83.726,83.7347,82.2856,83.0922,372372.7106923,0
+CRI.US,D,20170915,000000,83.2455,83.9705,82.7107,83.6969,695195.32825457,0
+CRI.US,D,20170918,000000,83.9143,84.2762,82.9961,83.3358,397273.46138212,0
+CRI.US,D,20170919,000000,83.6793,84.5208,83.4891,84.2307,529574.99201583,0
+CRI.US,D,20170920,000000,84.0501,84.9915,83.6191,84.9634,708199.52300179,0
+CRI.US,D,20170921,000000,84.9109,84.9547,84.2675,84.3936,686355.85541276,0
+CRI.US,D,20170922,000000,84.085,85.6612,83.9143,85.5263,855161.03960045,0
+CRI.US,D,20170925,000000,85.5175,87.3461,85.5175,86.3755,780735.95482257,0
+CRI.US,D,20170926,000000,86.6831,87.4625,86.0252,87.3984,649628.6133745,0
+CRI.US,D,20170927,000000,87.545,89.2735,86.7211,89.1095,649967.6023668,0
+CRI.US,D,20170928,000000,89.0124,89.1095,87.5625,88.8222,878314.29688314,0
+CRI.US,D,20170929,000000,88.8737,89.9345,88.6582,89.3802,746446.54851618,0
+CRI.US,D,20171002,000000,89.5375,89.5375,88.5447,89.2259,792471.77434328,0
+CRI.US,D,20171003,000000,89.3802,90.2867,88.0691,88.1516,489876.18689611,0
+CRI.US,D,20171004,000000,88.3165,88.5845,87.5547,87.9341,712504.37409552,0
+CRI.US,D,20171005,000000,87.8789,87.8789,85.1643,86.8025,1227382.287126,0
+CRI.US,D,20171006,000000,86.4396,86.692,85.931,86.6201,627425.34955959,0
+CRI.US,D,20171009,000000,86.7211,86.9142,84.8391,85.0575,356525.74807346,0
+CRI.US,D,20171010,000000,85.2914,86.195,85.141,86.1766,515677.47369315,0
+CRI.US,D,20171011,000000,85.8795,86.3677,83.8958,83.8958,835965.40152574,0
+CRI.US,D,20171012,000000,83.5969,84.0248,83.0184,83.9608,554082.14454438,0
+CRI.US,D,20171013,000000,83.9608,84.712,83.3358,84.0501,506371.24701088,0
+CRI.US,D,20171016,000000,84.0501,84.0589,82.7388,83.1796,627594.3288749,0
+CRI.US,D,20171017,000000,83.3513,84.1229,82.8835,83.2833,525410.27011041,0
+CRI.US,D,20171018,000000,83.6609,84.4674,83.2455,84.3936,770955.76176808,0
+CRI.US,D,20171019,000000,83.7521,84.8197,83.2639,84.7197,763482.54851226,0
+CRI.US,D,20171020,000000,85.3544,86.8539,84.611,84.8391,710213.88008371,0
+CRI.US,D,20171023,000000,84.7285,86.3047,84.1326,84.1404,966336.03437351,0
+CRI.US,D,20171024,000000,84.7033,85.6534,84.2956,84.8741,851575.38095847,0
+CRI.US,D,20171025,000000,84.549,85.571,84.2219,84.9012,1036664.4011168,0
+CRI.US,D,20171026,000000,84.4946,88.6679,84.4946,88.63,1245628.9620946,0
+CRI.US,D,20171027,000000,88.4865,88.5669,87.2373,88.5126,729442.48973213,0
+CRI.US,D,20171030,000000,87.8702,88.4388,87.4538,88.0972,517603.21967069,0
+CRI.US,D,20171031,000000,88.1156,88.6116,87.5353,87.5547,617557.57576241,0
+CRI.US,D,20171101,000000,87.9798,89.7714,87.1101,89.1376,1020718.5237768,0
+CRI.US,D,20171102,000000,89.157,89.157,87.4082,88.3311,681144.28604175,0
+CRI.US,D,20171103,000000,88.2971,89.7627,88.1554,88.6844,470968.01972978,0
+CRI.US,D,20171106,000000,89.028,90.4265,88.7426,90.1431,554540.65549141,0
+CRI.US,D,20171107,000000,90.1139,90.7265,89.3192,89.7801,587151.60262315,0
+CRI.US,D,20171108,000000,89.52,90.5187,89.52,89.8519,512811.00750292,0
+CRI.US,D,20171109,000000,89.4541,92.4374,88.8038,91.2476,758773.79564048,0
+CRI.US,D,20171110,000000,91.4117,93.1169,91.066,91.6047,1070457.173094,0
+CRI.US,D,20171113,000000,91.4388,92.4938,91.1825,92.2356,647804.87320315,0
+CRI.US,D,20171114,000000,91.7532,92.7247,91.5581,92.6043,389631.268811,0
+CRI.US,D,20171115,000000,92.2356,94.9074,90.9652,94.266,1065961.7050898,0
+CRI.US,D,20171116,000000,94.5368,94.9937,93.3779,94.4174,701274.46215907,0
+CRI.US,D,20171117,000000,95.0599,96.9077,94.6988,95.4373,1142963.7244261,0
+CRI.US,D,20171120,000000,95.5713,97.1018,95.5432,96.6068,859366.97597302,0
+CRI.US,D,20171121,000000,97.0824,97.4222,95.7732,97.2474,512446.25946866,0
+CRI.US,D,20171122,000000,97.2571,97.723,96.6263,96.7427,447671.54217374,0
+CRI.US,D,20171124,000000,96.898,97.7812,96.6068,97.1018,266203.21295449,0
+CRI.US,D,20171127,000000,97.5095,97.9268,96.8397,97.2377,513389.04040469,0
+CRI.US,D,20171128,000000,96.966,99.2275,96.966,99.1007,499605.89222835,0
+CRI.US,D,20171129,000000,99.2948,100.46,98.742,100.179,949363.91680151,0
+CRI.US,D,20171130,000000,100.47,101.295,97.9656,98.3922,1497953.2032366,0
+CRI.US,D,20171201,000000,98.1795,98.9263,96.8397,98.1501,740640.46045654,0
+CRI.US,D,20171204,000000,99.1304,99.9165,97.9656,98.8783,1029864.0140372,0
+CRI.US,D,20171205,000000,99.2275,100.111,98.0139,99.5284,606285.41899713,0
+CRI.US,D,20171206,000000,99.0433,100.43,98.9939,99.9353,387665.33872798,0
+CRI.US,D,20171207,000000,100.226,101.402,100.014,101.062,560270.49678681,0
+CRI.US,D,20171208,000000,101.081,101.974,100.828,101.8,609577.42456067,0
+CRI.US,D,20171211,000000,101.624,102.217,100.674,101.169,677963.55953952,0
+CRI.US,D,20171212,000000,101.499,102.546,100.984,102.051,614617.953893,0
+CRI.US,D,20171213,000000,102.362,103.1,101.906,102.372,565284.2367155,0
+CRI.US,D,20171214,000000,102.526,102.954,101.605,101.663,336583.09778168,0
+CRI.US,D,20171215,000000,101.702,103.479,101.702,102.546,1037618.5160312,0
+CRI.US,D,20171218,000000,103.857,106.653,103.216,104.982,1262366.1572038,0
+CRI.US,D,20171219,000000,104.982,105.342,102.439,102.809,795187.8077284,0
+CRI.US,D,20171220,000000,103.323,104.876,102.683,104.497,859082.59614969,0
+CRI.US,D,20171221,000000,104.604,105.176,103.42,104.303,273040.69305453,0
+CRI.US,D,20171222,000000,104.323,105.254,104.109,104.953,372564.35796454,0
+CRI.US,D,20171226,000000,104.691,106.574,104.691,106.215,260786.60160941,0
+CRI.US,D,20171227,000000,106.292,107.262,106.011,106.516,328303.11133142,0
+CRI.US,D,20171228,000000,106.72,107.051,106.302,106.827,231401.71689377,0
+CRI.US,D,20171229,000000,107.098,107.981,106.671,106.73,399574.25901072,0
+CRI.US,D,20180102,000000,107.603,108.341,106.74,107.051,779446.97236248,0
+CRI.US,D,20180103,000000,107.175,107.536,105.701,105.885,489341.42918486,0
+CRI.US,D,20180104,000000,106.176,107.292,105.167,106.643,817679.57281335,0
+CRI.US,D,20180105,000000,106.914,107.332,106.06,106.399,434021.31065395,0
+CRI.US,D,20180108,000000,106.817,107.175,105.468,106.653,591528.57903438,0
+CRI.US,D,20180109,000000,106.564,107.516,105.73,106.176,402564.36860239,0
+CRI.US,D,20180110,000000,105.963,107.448,105.71,106.817,467405.02904473,0
+CRI.US,D,20180111,000000,107.516,108.272,107.138,107.496,907855.79657395,0
+CRI.US,D,20180112,000000,108.166,108.515,107.332,107.894,1172284.7267177,0
+CRI.US,D,20180116,000000,108.35,108.7,106.884,106.904,528921.74271151,0
+CRI.US,D,20180117,000000,107.545,108.593,107.457,108.04,645004.35016037,0
+CRI.US,D,20180118,000000,108.438,109.166,108.049,108.321,524918.78758966,0
+CRI.US,D,20180119,000000,109.059,109.826,108.418,109.408,678128.41740812,0
+CRI.US,D,20180122,000000,109.777,109.855,108.156,108.457,553087.84552441,0
+CRI.US,D,20180123,000000,108.341,110.272,108.04,109.952,757506.45077564,0
+CRI.US,D,20180124,000000,110.456,110.63,108.35,108.671,409776.90035348,0
+CRI.US,D,20180125,000000,117.173,117.182,109.942,110.495,1226517.8136775,0
+CRI.US,D,20180126,000000,110.864,110.961,109.02,109.661,1018823.6886496,0
+CRI.US,D,20180129,000000,109.097,110.34,109.059,109.651,702858.12805927,0
+CRI.US,D,20180130,000000,109.156,109.942,108.321,108.768,663021.25447461,0
+CRI.US,D,20180131,000000,108.99,110.272,108.962,109.273,665474.54563166,0
+CRI.US,D,20180201,000000,108.845,110.446,106.934,109.903,552089.42505771,0
+CRI.US,D,20180202,000000,109.777,110.65,109.194,109.281,600252.65136817,0
+CRI.US,D,20180205,000000,108.893,111.727,106.72,106.72,682794.92545108,0
+CRI.US,D,20180206,000000,104.41,108.806,102.877,107.215,1085122.3108673,0
+CRI.US,D,20180207,000000,107.215,110.146,106.837,109.291,599771.47246421,0
+CRI.US,D,20180208,000000,108.972,111.125,105.75,105.788,572154.68838927,0
+CRI.US,D,20180209,000000,106.546,107.545,103.003,106.583,1042601.3451096,0
+CRI.US,D,20180212,000000,107.526,108.739,106.768,108.011,846158.7696134,0
+CRI.US,D,20180213,000000,107.991,109.03,107.342,108.661,524523.12870502,0
+CRI.US,D,20180214,000000,108.312,110.854,107.952,110.136,580338.8512034,0
+CRI.US,D,20180215,000000,110.602,111.514,109.786,110.583,858758.03222089,0
+CRI.US,D,20180216,000000,110.33,111.389,109.651,109.913,345438.02604867,0
+CRI.US,D,20180220,000000,107.865,107.865,107.865,107.865,539024.43897144,0
+CRI.US,D,20180221,000000,107.914,111.107,107.564,109.224,569167.66988263,0
+CRI.US,D,20180222,000000,109.903,110.699,109.243,110.087,570404.1038971,0
+CRI.US,D,20180223,000000,110.874,111.232,108.99,109.777,437610.06038096,0
+CRI.US,D,20180226,000000,110.136,112.699,109.156,111.533,1063775.2776075,0
+CRI.US,D,20180227,000000,109.117,109.117,98.8587,106.254,3123671.2546354,0
+CRI.US,D,20180228,000000,106.166,107.292,104.769,105.972,1320946.3400863,0
+CRI.US,D,20180301,000000,106.38,107.041,104.313,105.39,932807.03498603,0
+CRI.US,D,20180302,000000,104.42,106.215,103.168,106.021,669945.28495566,0
+CRI.US,D,20180305,000000,105.992,106.186,104.293,105.196,732309.98628403,0
+CRI.US,D,20180306,000000,105.283,107.157,104.051,107.021,866043.71965117,0
+CRI.US,D,20180307,000000,105.982,106.991,104.691,105.516,835687.20387249,0
+CRI.US,D,20180308,000000,105.623,106.38,103.216,103.75,847390.05181948,0
+CRI.US,D,20180309,000000,104.167,105.099,102.663,104.07,1250311.9559244,0
+CRI.US,D,20180312,000000,104.08,104.283,101.566,101.964,1164519.9211068,0
+CRI.US,D,20180313,000000,102.693,103.798,101.8,101.925,2053146.0776706,0
+CRI.US,D,20180314,000000,102.459,103.74,100.45,102.643,1298960.4825855,0
+CRI.US,D,20180315,000000,102.479,103.041,99.7908,100.809,1208163.9810944,0
+CRI.US,D,20180316,000000,100.925,102.546,100.925,101.838,965697.2101327,0
+CRI.US,D,20180319,000000,100.654,102.119,99.169,100.062,735955.40590337,0
+CRI.US,D,20180320,000000,99.0819,100.711,98.1795,99.4601,882186.3960718,0
+CRI.US,D,20180321,000000,99.3532,99.868,98.6842,99.0433,719382.03830103,0
+CRI.US,D,20180322,000000,97.888,98.6156,96.2681,96.3544,899114.20809162,0
+CRI.US,D,20180323,000000,96.47,97.1795,94.5649,94.6706,1068846.7177902,0
+CRI.US,D,20180326,000000,96.2875,96.7136,95.38,96.4603,688557.7383202,0
+CRI.US,D,20180327,000000,97.063,97.063,94.593,94.9171,802482.7684138,0
+CRI.US,D,20180328,000000,95.2655,96.6068,95.088,95.7344,917518.52839706,0
+CRI.US,D,20180329,000000,96.3836,97.9074,94.593,94.9365,728636.74689937,0
+CRI.US,D,20180402,000000,94.8036,95.251,91.2379,91.9677,1047587.265273,0
+CRI.US,D,20180403,000000,92.1337,92.9877,91.8706,92.3821,963457.20384315,0
+CRI.US,D,20180404,000000,91.595,94.2757,91.5669,94.0863,1117142.8607572,0
+CRI.US,D,20180405,000000,94.7463,96.1624,94.2572,95.7538,1164711.568379,0
+CRI.US,D,20180406,000000,95.251,96.1711,94.0669,94.8502,1451103.6880665,0
+CRI.US,D,20180409,000000,95.3898,96.5777,94.4077,95.251,1244312.1598692,0
+CRI.US,D,20180410,000000,96.4991,97.6745,95.0405,97.0921,1429222.927457,0
+CRI.US,D,20180411,000000,96.6942,98.2275,96.6942,97.6939,1045164.8849663,0
+CRI.US,D,20180412,000000,97.8297,99.2661,97.8297,98.6842,1323278.0485652,0
+CRI.US,D,20180413,000000,99.1591,99.1591,96.403,96.9174,859919.24983281,0
+CRI.US,D,20180416,000000,97.1989,97.7812,96.3544,97.2959,875607.53675313,0
+CRI.US,D,20180417,000000,97.6939,97.7424,95.9498,96.2962,1244508.9589498,0
+CRI.US,D,20180418,000000,96.83,97.9559,96.3642,96.5467,759011.80918827,0
+CRI.US,D,20180419,000000,96.4214,97.7036,95.515,97.4028,879332.29422172,0
+CRI.US,D,20180420,000000,96.636,96.9563,94.1524,94.2844,1577169.4698205,0
+CRI.US,D,20180423,000000,93.8835,96.0846,93.8835,95.8634,1115856.9693822,0
+CRI.US,D,20180424,000000,96.403,96.6263,94.3784,94.8405,908808.88112678,0
+CRI.US,D,20180425,000000,94.133,96.1429,93.6031,95.6684,1882814.9278367,0
+CRI.US,D,20180426,000000,91.201,98.2471,89.9927,97.1795,2527767.7599131,0
+CRI.US,D,20180427,000000,97.1504,98.7028,93.6031,94.266,1412240.5062682,0
+CRI.US,D,20180430,000000,94.5562,95.1268,91.0418,91.4863,1363942.3025779,0
+CRI.US,D,20180501,000000,90.9846,92.0327,90.1179,91.4475,971570.27170145,0
+CRI.US,D,20180502,000000,91.4475,92.1705,90.8953,91.3923,753700.29473442,0
+CRI.US,D,20180503,000000,91.4669,92.8179,90.9846,91.266,768321.12695557,0
+CRI.US,D,20180504,000000,91.3475,93.6788,90.475,93.6031,981772.91304422,0
+CRI.US,D,20180507,000000,93.7535,95.251,93.5458,95.0502,1132872.3621446,0
+CRI.US,D,20180508,000000,95.0502,96.1808,94.0116,94.7939,1589306.1000343,0
+CRI.US,D,20180509,000000,94.8599,96.3544,94.2572,95.9216,744465.16300799,0
+CRI.US,D,20180510,000000,95.9304,96.335,94.756,95.3325,728436.85673369,0
+CRI.US,D,20180511,000000,95.5247,96.7233,95.4956,96.5185,1256996.942496,0
+CRI.US,D,20180514,000000,96.8203,97.9947,96.2099,97.6162,866909.2234613,0
+CRI.US,D,20180515,000000,97.6065,98.4892,96.9369,98.2667,1193071.2432243,0
+CRI.US,D,20180516,000000,98.7999,100.771,98.3638,100.353,807929.26024756,0
+CRI.US,D,20180517,000000,99.868,100.925,98.9361,100.014,799656.48632905,0
+CRI.US,D,20180518,000000,100.062,101.751,100.062,101.489,833574.96243109,0
+CRI.US,D,20180521,000000,102.1,104.274,102.1,102.712,1011214.4676522,0
+CRI.US,D,20180522,000000,102.944,103.691,101.809,101.887,636376.1014627,0
+CRI.US,D,20180523,000000,101.887,103.488,101.887,102.148,738068.67770644,0
+CRI.US,D,20180524,000000,102.1,103.77,102.071,103.449,828625.10492649,0
+CRI.US,D,20180525,000000,103.576,104.129,102.536,102.944,738440.63827245,0
+CRI.US,D,20180529,000000,102.411,102.847,100.42,100.508,1060166.9510085,0
+CRI.US,D,20180530,000000,100.731,101.624,100.179,101.46,1043694.5588507,0
+CRI.US,D,20180531,000000,101.818,102.061,99.7512,99.8096,654124.08137879,0
+CRI.US,D,20180601,000000,100.614,100.614,98.6842,99.4314,796769.41290525,0
+CRI.US,D,20180604,000000,99.4314,101.693,99.2948,101.517,972841.73801301,0
+CRI.US,D,20180605,000000,101.712,102.74,101.091,102.615,811468.55261399,0
+CRI.US,D,20180606,000000,102.586,103.148,101.79,102.051,875223.21184696,0
+CRI.US,D,20180607,000000,102.576,103.653,102.11,102.683,518464.6020341,0
+CRI.US,D,20180608,000000,102.392,103.4,102.119,103.1,619219.5491502,0
+CRI.US,D,20180611,000000,103.197,103.197,100.014,101.333,891336.00777891,0
+CRI.US,D,20180612,000000,101.818,103.382,100.907,101.207,902740.05083907,0
+CRI.US,D,20180613,000000,100.887,101.129,98.2079,98.2569,1019009.1537518,0
+CRI.US,D,20180614,000000,98.2765,98.8587,97.1601,98.5578,891148.48195338,0
+CRI.US,D,20180615,000000,98.1109,99.4314,97.9559,99.0037,1023363.4622061,0
+CRI.US,D,20180618,000000,98.6058,100.052,98.2765,99.7413,754468.94454676,0
+CRI.US,D,20180619,000000,99.0918,100.393,98.6352,99.7413,849058.20737734,0
+CRI.US,D,20180620,000000,100.838,104.439,100.684,104.342,1331079.9471965,0
+CRI.US,D,20180621,000000,103.876,106.186,102.245,103.022,775655.24138476,0
+CRI.US,D,20180622,000000,103.323,103.624,99.3532,100.236,1041724.507321,0
+CRI.US,D,20180625,000000,100.189,102.489,99.5571,101.489,804525.97562272,0
+CRI.US,D,20180626,000000,101.45,102.265,100.848,101.984,854176.01383558,0
+CRI.US,D,20180627,000000,102.429,102.721,100.711,100.955,623931.39310703,0
+CRI.US,D,20180628,000000,100.596,101.596,100.402,101.275,910790.26663497,0
+CRI.US,D,20180629,000000,102.119,103.003,99.1304,99.2463,844951.18572593,0
+CRI.US,D,20180702,000000,98.4118,99.5868,97.9074,99.5284,477307.83513899,0
+CRI.US,D,20180703,000000,99.9551,101.052,99.567,100.664,310330.51256937,0
+CRI.US,D,20180705,000000,101.178,101.178,99.6254,100.314,392199.96047606,0
+CRI.US,D,20180706,000000,100.411,101.129,100.014,100.49,487633.08952153,0
+CRI.US,D,20180709,000000,101.119,102.255,99.6839,102.022,773250.3772266,0
+CRI.US,D,20180710,000000,102.138,103.954,102.061,102.837,637903.09747058,0
+CRI.US,D,20180711,000000,102.372,102.934,98.8391,102.673,838341.41555689,0
+CRI.US,D,20180712,000000,102.925,103.507,101.159,102.429,796664.31601402,0
+CRI.US,D,20180713,000000,102.323,103.954,102.323,103.342,385202.77431581,0
+CRI.US,D,20180716,000000,103.536,105.38,102.944,105.323,905495.23796799,0
+CRI.US,D,20180717,000000,105.186,105.914,104.468,105.313,814920.26423772,0
+CRI.US,D,20180718,000000,105.4,106.546,104.963,106.496,692338.13531946,0
+CRI.US,D,20180719,000000,106.477,107.749,105.75,107.545,992506.19065153,0
+CRI.US,D,20180720,000000,107.749,108.244,106.787,107.322,806835.01614474,0
+CRI.US,D,20180723,000000,107.476,107.545,105.972,106.583,959881.84881797,0
+CRI.US,D,20180724,000000,106.671,106.671,104.274,105.235,963211.97776361,0
+CRI.US,D,20180725,000000,105.012,106.235,104.478,105.856,973515.59455089,0
+CRI.US,D,20180726,000000,103.604,103.604,98.2952,99.4116,2515008.7912455,0
+CRI.US,D,20180727,000000,99.1106,99.1304,94.5211,95.088,2063327.0814181,0
+CRI.US,D,20180730,000000,94.822,95.515,93.6313,94.3784,1229505.8625458,0
+CRI.US,D,20180731,000000,95.2122,96.1905,94.0019,95.9789,737147.53436566,0
+CRI.US,D,20180801,000000,95.38,96.5185,94.6609,95.6004,961022.45919632,0
+CRI.US,D,20180802,000000,95.0405,98.0139,94.7939,97.2959,697990.69948895,0
+CRI.US,D,20180803,000000,97.723,99.0433,96.6166,97.6162,1092493.5183169,0
+CRI.US,D,20180806,000000,97.7812,99.3047,97.3444,98.596,829330.90267641,0
+CRI.US,D,20180807,000000,98.7224,100.49,98.7224,99.9353,948802.36968661,0
+CRI.US,D,20180808,000000,100.373,100.624,99.7027,100.373,667917.53317192,0
+CRI.US,D,20180809,000000,100.383,101.343,100.032,100.527,442073.58717321,0
+CRI.US,D,20180810,000000,100.042,101.032,99.1007,100.129,637930.9172359,0
+CRI.US,D,20180813,000000,100.323,100.323,99.072,100.022,531494.5558233,0
+CRI.US,D,20180814,000000,100.48,101.887,99.9165,101.741,597712.80983011,0
+CRI.US,D,20180815,000000,101.236,101.236,99.3829,99.9452,667453.8704165,0
+CRI.US,D,20180816,000000,100.022,100.858,99.1789,99.4116,544759.43207524,0
+CRI.US,D,20180817,000000,99.47,100.246,98.8587,99.9452,508924.48325077,0
+CRI.US,D,20180820,000000,100.129,100.45,99.0819,99.8878,613139.38488402,0
+CRI.US,D,20180821,000000,100.296,100.684,98.5676,99.3433,497983.07258435,0
+CRI.US,D,20180822,000000,99.4017,100.276,98.6646,98.8195,456634.658417,0
+CRI.US,D,20180823,000000,99.0522,99.0522,97.325,97.7715,636256.57950797,0
+CRI.US,D,20180824,000000,97.3638,97.3638,95.1753,96.6651,872592.69848117,0
+CRI.US,D,20180827,000000,96.8786,99.2562,96.8786,97.6939,1078632.0626531,0
+CRI.US,D,20180828,000000,97.7036,98.9263,97.2183,97.8686,615751.3517396,0
+CRI.US,D,20180829,000000,97.3541,98.4412,96.239,98.2667,508619.49619385,0
+CRI.US,D,20180830,000000,98.0913,98.1697,96.7621,96.9563,520098.75565657,0
+CRI.US,D,20180831,000000,97.0436,98.4706,96.0274,97.4028,835708.84146774,0
+CRI.US,D,20180904,000000,97.5871,98.6058,97.0824,97.2862,953310.20203104,0
+CRI.US,D,20180905,000000,96.9369,97.7521,92.1802,92.2821,1574614.1728573,0
+CRI.US,D,20180906,000000,92.6781,92.6781,89.2045,89.2415,1156713.9010288,0
+CRI.US,D,20180907,000000,88.9387,89.7656,87.9924,89.6083,1237220.1804345,0
+CRI.US,D,20180910,000000,90.4838,90.8516,87.679,89.0299,977464.97086546,0
+CRI.US,D,20180911,000000,88.6349,89.2794,87.809,88.9484,1280675.6842349,0
+CRI.US,D,20180912,000000,88.9765,89.9684,88.9765,89.7286,735979.10422197,0
+CRI.US,D,20180913,000000,89.6851,90.1625,87.6596,88.037,757715.61419643,0
+CRI.US,D,20180914,000000,87.9924,87.9924,85.5282,86.327,1875263.4070933,0
+CRI.US,D,20180917,000000,86.4192,87.416,85.6098,86.1135,1273337.448359,0
+CRI.US,D,20180918,000000,86.8685,87.0995,84.8567,85.0507,1316197.403109,0
+CRI.US,D,20180919,000000,85.2506,86.6035,84.9284,86.4832,863647.09838645,0
+CRI.US,D,20180920,000000,86.4463,87.8615,86.1891,87.578,1193553.45249,0
+CRI.US,D,20180921,000000,87.9177,88.8999,87.0257,87.2295,1751415.9940336,0
+CRI.US,D,20180924,000000,87.0713,87.8438,85.9494,86.0252,1079477.9895913,0
+CRI.US,D,20180925,000000,86.2891,87.2101,85.2506,86.4638,961540.73112072,0
+CRI.US,D,20180926,000000,86.4929,89.6463,86.3833,88.864,1248969.394657,0
+CRI.US,D,20180927,000000,88.9096,90.5129,88.6349,89.4356,1196995.8908586,0
+CRI.US,D,20180928,000000,89.1319,91.2757,89.1124,90.6585,1663605.4806873,0
+CRI.US,D,20181001,000000,91.5863,93.2303,90.8981,91.4301,1497057.8189378,0
+CRI.US,D,20181002,000000,91.2757,92.3171,89.0794,89.5647,1480429.8421665,0
+CRI.US,D,20181003,000000,90.0607,91.7435,89.5851,91.301,1118896.5363343,0
+CRI.US,D,20181004,000000,90.8603,91.201,88.9678,89.1319,971976.23420288,0
+CRI.US,D,20181005,000000,89.161,89.7898,88.5534,89.5714,1305813.4181107,0
+CRI.US,D,20181008,000000,89.656,91.1253,89.0396,90.5915,807523.29774614,0
+CRI.US,D,20181009,000000,90.4081,90.9796,90.0674,90.4362,841298.55357484,0
+CRI.US,D,20181010,000000,90.4081,90.5032,87.4391,87.5683,1129928.6188285,0
+CRI.US,D,20181011,000000,87.118,88.0099,86.3784,86.6123,1543650.7740499,0
+CRI.US,D,20181012,000000,87.908,88.6543,86.5211,88.0099,1137969.5613693,0
+CRI.US,D,20181015,000000,87.7809,88.5156,86.2455,87.6877,997621.93638641,0
+CRI.US,D,20181016,000000,88.2874,89.8491,87.9652,89.2794,780544.30755032,0
+CRI.US,D,20181017,000000,89.3608,89.7112,87.2295,89.161,655146.20016408,0
+CRI.US,D,20181018,000000,88.7087,89.2988,87.3568,88.2962,875040.83782982,0
+CRI.US,D,20181019,000000,88.7261,89.0755,86.6851,86.7609,1218438.7477546,0
+CRI.US,D,20181022,000000,86.1891,88.6349,85.8407,87.9924,1432620.0299118,0
+CRI.US,D,20181023,000000,86.7783,90.9167,86.6938,90.4935,1753767.2793844,0
+CRI.US,D,20181024,000000,90.8787,91.7241,88.7261,88.8203,1580735.5515906,0
+CRI.US,D,20181025,000000,86.327,87.3382,81.9315,83.9832,2688935.9033381,0
+CRI.US,D,20181026,000000,82.9068,86.3464,81.8121,85.4437,2125503.2265593,0
+CRI.US,D,20181029,000000,86.1135,90.9893,86.1135,88.7184,2374189.2606138,0
+CRI.US,D,20181030,000000,89.1697,91.563,88.8552,91.1447,1226393.1399143,0
+CRI.US,D,20181031,000000,91.4776,92.255,88.2301,88.2486,1273092.2222793,0
+CRI.US,D,20181101,000000,88.3157,90.3897,87.3762,89.95,1035374.388295,0
+CRI.US,D,20181102,000000,90.0159,91.3737,86.4376,88.9678,1150745.0158238,0
+CRI.US,D,20181105,000000,89.2697,89.3434,86.5065,88.1564,1457300.2832024,0
+CRI.US,D,20181106,000000,87.7624,88.929,85.6844,87.5053,938916.04937921,0
+CRI.US,D,20181107,000000,87.5053,89.0658,85.6922,89.0212,703167.23656288,0
+CRI.US,D,20181108,000000,89.161,90.2246,88.1118,89.1697,574538.94531384,0
+CRI.US,D,20181109,000000,88.6349,88.8552,85.6185,85.9776,665128.3441076,0
+CRI.US,D,20181112,000000,85.9679,86.0921,82.5118,82.5856,1203642.7540481,0
+CRI.US,D,20181113,000000,82.6215,83.1776,80.4698,80.7745,1019009.1537518,0
+CRI.US,D,20181114,000000,81.7208,83.726,81.059,81.9887,1045832.5593341,0
+CRI.US,D,20181115,000000,81.1967,82.2634,79.2372,81.8771,791771.12840174,0
+CRI.US,D,20181116,000000,81.2336,83.0825,79.6438,82.6583,1112096.1492547,0
+CRI.US,D,20181119,000000,82.3274,83.0349,80.9221,81.2433,909972.15946206,0
+CRI.US,D,20181120,000000,79.6535,82.6118,79.2324,81.353,861259.75037683,0
+CRI.US,D,20181121,000000,82.0148,83.495,81.7208,83.1368,637638.29451914,0
+CRI.US,D,20181123,000000,82.9806,85.2332,82.9806,83.7609,392917.09220446,0
+CRI.US,D,20181126,000000,84.2802,85.9795,84.2802,85.5816,778784.44980305,0
+CRI.US,D,20181127,000000,85.0915,85.3332,83.8366,84.2229,719321.24696198,0
+CRI.US,D,20181128,000000,84.4558,85.7389,83.989,85.5466,626376.44137065,0
+CRI.US,D,20181129,000000,85.3059,86.3308,84.5829,85.6282,433303.14856388,0
+CRI.US,D,20181130,000000,85.4817,86.5172,85.3613,85.472,1691596.2860517,0
+CRI.US,D,20181203,000000,86.8298,87.411,85.5185,86.5259,1256798.082692,0
+CRI.US,D,20181204,000000,86.7666,87.411,81.6364,82.1721,744139.5687175,0
+CRI.US,D,20181206,000000,80.3524,80.9249,77.0807,79.8526,1426245.1822055,0
+CRI.US,D,20181207,000000,79.3731,80.1301,76.2965,76.6741,946022.4538774,0
+CRI.US,D,20181210,000000,77.1196,78.3016,75.5288,77.3951,1040708.5707057,0
+CRI.US,D,20181211,000000,78.4025,79.41,76.5779,77.4427,538378.40219888,0
+CRI.US,D,20181212,000000,77.765,79.41,76.7497,79.0693,706420.08838263,0
+CRI.US,D,20181213,000000,79.0315,80.3708,75.3522,75.5482,1021193.5205107,0
+CRI.US,D,20181214,000000,74.6787,77.3476,74.4893,75.9733,845704.38011308,0
+CRI.US,D,20181217,000000,75.3425,76.4159,74.5961,75.3163,1012091.3054408,0
+CRI.US,D,20181218,000000,75.982,75.982,74.569,75.0581,886170.80468344,0
+CRI.US,D,20181219,000000,75.3075,76.0451,72.4143,73.8934,749701.46105928,0
+CRI.US,D,20181220,000000,73.8023,74.272,71.4924,71.9825,865037.05629105,0
+CRI.US,D,20181221,000000,72.3406,74.3836,70.9363,71.0294,1328359.7923646,0
+CRI.US,D,20181224,000000,70.484,71.5924,69.9114,70.0025,384970.9429381,0
+CRI.US,D,20181226,000000,70.6228,75.29,70.6228,75.2241,882126.63509444,0
+CRI.US,D,20181227,000000,74.1419,74.7446,72.692,74.7446,816346.28480108,0
+CRI.US,D,20181228,000000,74.993,76.3411,74.6048,75.3163,584914.68741864,0
+CRI.US,D,20181231,000000,75.7987,76.0093,74.4214,75.4191,717598.48223515,0
+CRI.US,D,20190102,000000,74.1332,76.8789,73.9497,75.1687,887595.79488512,0
+CRI.US,D,20190103,000000,74.67,74.9475,72.2028,73.94,575248.86451048,0
+CRI.US,D,20190104,000000,74.8087,76.6197,74.8087,76.0451,584960.02333249,0
+CRI.US,D,20190107,000000,76.2121,77.8018,74.4127,76.9797,628718.45346639,0
+CRI.US,D,20190108,000000,77.8668,78.0891,76.2402,76.7672,758906.71229704,0
+CRI.US,D,20190109,000000,77.072,77.8756,76.2305,77.2942,628795.7305923,0
+CRI.US,D,20190110,000000,75.7705,76.4159,74.6505,75.6026,538098.14382227,0
+CRI.US,D,20190111,000000,75.8704,76.2838,74.9756,75.1872,622144.7459561,0
+CRI.US,D,20190114,000000,75.2144,75.787,74.6321,74.6884,784006.32279085,0
+CRI.US,D,20190115,000000,74.6884,74.6884,72.5619,73.3859,633868.20113667,0
+CRI.US,D,20190116,000000,73.1821,73.6945,71.934,72.2863,719797.27405755,0
+CRI.US,D,20190117,000000,71.8156,73.8382,71.1507,73.6624,945523.75882489,0
+CRI.US,D,20190118,000000,74.7349,76.7672,73.9497,75.9655,604250.45468164,0
+CRI.US,D,20190122,000000,75.6763,76.0926,74.4302,74.6884,468910.38745736,0
+CRI.US,D,20190123,000000,75.1416,75.7705,74.5864,74.7155,501198.83138366,0
+CRI.US,D,20190124,000000,74.6048,75.8054,74.5117,75.6588,483006.76558403,0
+CRI.US,D,20190125,000000,76.5731,77.8533,76.2121,76.6741,713026.76746663,0
+CRI.US,D,20190128,000000,75.8054,77.238,75.3522,77.1738,559061.88253767,0
+CRI.US,D,20190129,000000,77.1914,78.0793,76.7759,77.5524,514742.93565054,0
+CRI.US,D,20190130,000000,77.8115,78.4219,77.2477,78.2831,1001747.504548,0
+CRI.US,D,20190131,000000,77.7377,77.9503,75.7327,76.6013,1159322.7767993,0
+CRI.US,D,20190201,000000,76.6381,77.0623,75.8986,76.9535,600056.88264922,0
+CRI.US,D,20190204,000000,76.7759,77.0351,76.2305,76.6013,638959.21819127,0
+CRI.US,D,20190205,000000,77.2661,79.0034,76.8089,78.356,650461.14561091,0
+CRI.US,D,20190206,000000,78.5502,79.0868,77.7834,78.9656,472648.53962778,0
+CRI.US,D,20190207,000000,78.5502,79.2159,77.9406,78.6238,370921.96144864,0
+CRI.US,D,20190208,000000,78.5413,79.342,77.367,77.4524,453768.19222678,0
+CRI.US,D,20190211,000000,77.8115,79.078,77.0079,78.5599,800090.26859579,0
+CRI.US,D,20190212,000000,79.1411,81.9984,78.984,81.7761,883194.0897936,0
+CRI.US,D,20190213,000000,81.8587,82.4681,80.9813,82.1178,1010011.0052114,0
+CRI.US,D,20190214,000000,81.3975,83.0786,81.0095,82.571,446812.22053368,0
+CRI.US,D,20190215,000000,83.1436,83.7163,82.4778,83.2542,729415.70032848,0
+CRI.US,D,20190219,000000,82.9214,83.2067,82.2284,82.8107,1071676.09096,0
+CRI.US,D,20190220,000000,82.9214,84.0307,82.2644,83.6134,1083821.9944288,0
+CRI.US,D,20190221,000000,83.5405,83.8366,82.4399,83.5589,1046600.1787847,0
+CRI.US,D,20190222,000000,83.8822,85.7573,83.3008,85.4914,1168256.0125538,0
+CRI.US,D,20190225,000000,91.662,95.5616,91.4786,92.4297,4354807.149357,0
+CRI.US,D,20190226,000000,92.4938,93.6215,90.6837,91.5882,1313245.4168994,0
+CRI.US,D,20190227,000000,91.2757,91.8746,90.775,90.8496,1092199.8652386,0
+CRI.US,D,20190228,000000,90.8769,91.3116,89.556,90.0383,1058233.9924993,0
+CRI.US,D,20190301,000000,91.5067,92.5297,90.4051,92.0872,890384.98394944,0
+CRI.US,D,20190304,000000,91.662,92.4006,87.9779,88.0865,1069678.2196649,0
+CRI.US,D,20190305,000000,88.3816,89.1018,87.2238,87.283,644910.5872476,0
+CRI.US,D,20190306,000000,87.116,87.6886,85.7486,86.0271,712676.44449586,0
+CRI.US,D,20190307,000000,86.2396,86.7753,84.8168,86.46,803929.39621073,0
+CRI.US,D,20190308,000000,85.5904,86.3958,84.8896,85.8417,714693.89266281,0
+CRI.US,D,20190311,000000,86.2775,86.8811,85.3758,86.6405,961603.58318312,0
+CRI.US,D,20190312,000000,86.6502,87.4761,86.0378,87.1693,652246.76240015,0
+CRI.US,D,20190313,000000,87.4013,88.1312,86.9558,87.5053,683630.54877253,0
+CRI.US,D,20190314,000000,87.4479,87.578,86.1376,86.9461,526646.70412489,0
+CRI.US,D,20190315,000000,86.8908,88.3311,86.7521,88.1176,773314.25965069,0
+CRI.US,D,20190318,000000,88.7028,90.2159,88.1176,89.9947,1186148.243105,0
+CRI.US,D,20190319,000000,90.8672,91.9308,90.5517,90.9399,958295.09183273,0
+CRI.US,D,20190320,000000,90.7934,91.3863,89.2794,89.4638,755759.9877302,0
+CRI.US,D,20190321,000000,89.3793,91.2389,89.1299,91.0263,691731.25229069,0
+CRI.US,D,20190322,000000,90.3372,91.1553,87.3373,87.7459,909777.42110478,0
+CRI.US,D,20190325,000000,87.4576,89.1677,87.0957,89.0464,680881.54381368,0
+CRI.US,D,20190326,000000,89.7898,91.5184,89.1105,90.9982,839124.49043272,0
+CRI.US,D,20190327,000000,91.2864,93.7914,91.2864,93.4536,895880.93314378,0
+CRI.US,D,20190328,000000,94.6609,96.1527,93.641,94.4455,694892.40192102,0
+CRI.US,D,20190329,000000,94.6124,94.6124,92.9877,93.6313,745147.2624393,0
+CRI.US,D,20190401,000000,94.1524,94.6901,92.2754,94.6901,828178.9583196,0
+CRI.US,D,20190402,000000,94.6318,94.6318,92.0288,92.1958,618799.16158528,0
+CRI.US,D,20190403,000000,92.9586,93.6788,92.121,93.574,563977.73810688,0
+CRI.US,D,20190404,000000,93.7059,95.2122,93.7059,95.1171,600795.65197286,0
+CRI.US,D,20190405,000000,95.38,96.3836,94.8405,95.3995,493327.89851986,0
+CRI.US,D,20190408,000000,95.0221,95.7538,94.6901,95.0599,388182.5802907,0
+CRI.US,D,20190409,000000,94.5649,95.3228,93.9553,94.6901,520357.37643793,0
+CRI.US,D,20190410,000000,94.8036,95.5907,94.0766,94.6415,402572.61149582,0
+CRI.US,D,20190411,000000,94.9549,95.515,94.3222,95.185,809294.48947187,0
+CRI.US,D,20190412,000000,95.5616,97.5871,95.2413,97.5386,499144.29019627,0
+CRI.US,D,20190415,000000,97.5774,98.3246,97.2474,97.6454,562655.78407307,0
+CRI.US,D,20190416,000000,97.8686,99.1978,97.4028,97.6551,697381.75573682,0
+CRI.US,D,20190417,000000,97.5386,98.451,96.0555,96.4991,712236.48005905,0
+CRI.US,D,20190418,000000,96.3447,97.5095,95.447,96.6748,581682.44283246,0
+CRI.US,D,20190422,000000,96.5661,97.6551,95.4092,95.7538,983198.93360758,0
+CRI.US,D,20190423,000000,96.2487,97.9462,95.4373,97.6842,517259.07887,0
+CRI.US,D,20190424,000000,97.9365,99.5967,97.3444,98.6548,595511.95728435,0
+CRI.US,D,20190425,000000,98.451,99.7314,97.6162,98.7617,875977.43659578,0
+CRI.US,D,20190426,000000,98.8685,99.6254,98.2275,99.1591,721841.51162815,0
+CRI.US,D,20190429,000000,99.169,99.7314,98.2765,99.6344,1214736.6582429,0
+CRI.US,D,20190430,000000,97.558,100.305,96.8591,98.3922,2120885.1455153,0
+CRI.US,D,20190501,000000,98.5774,98.6842,95.5529,97.4319,1225642.0062506,0
+CRI.US,D,20190502,000000,97.9753,100.169,97.4998,99.8581,851565.07734168,0
+CRI.US,D,20190503,000000,100.305,101.906,100.199,100.44,769085.65532118,0
+CRI.US,D,20190506,000000,98.6744,99.4898,96.5467,97.6065,1099146.5636766,0
+CRI.US,D,20190507,000000,96.4409,97.1698,93.4623,94.3125,963635.45641357,0
+CRI.US,D,20190508,000000,94.1999,94.6124,92.814,92.846,720950.24877605,0
+CRI.US,D,20190509,000000,92.3986,94.1718,91.3136,93.0324,1045465.7505765,0
+CRI.US,D,20190510,000000,92.614,92.9683,91.0525,92.715,741012.42102257,0
+CRI.US,D,20190513,000000,90.905,91.0525,87.2169,87.41,734175.97128421,0
+CRI.US,D,20190514,000000,87.3178,87.8478,85.9708,87.0403,1133948.0597372,0
+CRI.US,D,20190515,000000,85.897,86.2959,84.02,85.2943,1176268.1049676,0
+CRI.US,D,20190516,000000,85.5622,86.2415,84.5305,84.8654,656018.91650597,0
+CRI.US,D,20190517,000000,84.4577,85.4894,83.1649,83.1824,846924.3283407,0
+CRI.US,D,20190520,000000,82.6263,82.7301,81.4356,82.2371,938165.94607709,0
+CRI.US,D,20190521,000000,82.3487,84.1685,82.1255,83.7599,785139.72063745,0
+CRI.US,D,20190522,000000,83.1107,83.5658,81.9479,83.3057,786387.48863039,0
+CRI.US,D,20190523,000000,82.4225,82.5633,81.2006,82.1896,479436.56236724,0
+CRI.US,D,20190524,000000,83.1281,83.3329,82.3439,82.8408,576614.09373479,0
+CRI.US,D,20190528,000000,83.2902,83.821,82.0556,82.1944,533550.12737237,0
+CRI.US,D,20190529,000000,81.1501,81.8597,79.7477,81.5422,726114.42150984,0
+CRI.US,D,20190530,000000,81.4112,82.2527,79.5983,79.6729,630985.24915959,0
+CRI.US,D,20190531,000000,78.9267,78.9267,76.1781,78.5801,1048931.8872637,0
+CRI.US,D,20190603,000000,78.5228,80.7183,78.1037,79.8972,801084.56761577,0
+CRI.US,D,20190604,000000,81.0007,83.7375,80.7424,83.6435,652092.20814834,0
+CRI.US,D,20190605,000000,84.1578,84.813,83.4193,84.6431,545073.69238725,0
+CRI.US,D,20190606,000000,84.4761,85.0653,83.065,83.8579,795632.92397362,0
+CRI.US,D,20190607,000000,83.924,86.9704,83.6522,86.5036,1018082.8586026,0
+CRI.US,D,20190610,000000,87.2034,88.4126,86.8395,87.3712,775594.45004571,0
+CRI.US,D,20190611,000000,88.1002,90.5022,88.1002,89.2784,845165.5009551,0
+CRI.US,D,20190612,000000,88.8115,90.0256,88.6514,89.4559,843993.97972639,0
+CRI.US,D,20190613,000000,90.0888,90.8468,88.6126,89.4171,713183.3824418,0
+CRI.US,D,20190614,000000,89.1754,90.3693,88.8834,89.6025,665321.02174153,0
+CRI.US,D,20190617,000000,89.2202,91.5378,88.9222,90.8176,971046.84796866,0
+CRI.US,D,20190618,000000,91.7251,93.3604,88.7931,89.1182,843767.30015707,0
+CRI.US,D,20190619,000000,88.7931,88.927,87.5722,88.3068,677345.34253229,0
+CRI.US,D,20190620,000000,89.2017,89.7452,88.0671,88.8474,610058.60346463,0
+CRI.US,D,20190621,000000,88.4748,90.0072,88.1467,89.6025,1130636.4773018,0
+CRI.US,D,20190624,000000,89.5123,89.5123,87.4645,87.7934,958280.66676922,0
+CRI.US,D,20190625,000000,87.8031,87.9517,85.9892,86.194,660038.35741469,0
+CRI.US,D,20190626,000000,86.559,89.1085,86.0553,88.7446,633912.50668886,0
+CRI.US,D,20190627,000000,89.193,90.4362,89.1279,89.1842,712734.14474987,0
+CRI.US,D,20190628,000000,89.4638,91.4077,88.8552,91.1262,1158936.3911697,0
+CRI.US,D,20190701,000000,92.4549,93.4158,87.577,88.9979,1263254.3289708,0
+CRI.US,D,20190702,000000,88.6514,90.2392,86.7462,87.1559,699371.38413845,0
+CRI.US,D,20190703,000000,87.278,89.0988,87.0083,88.7834,424051.53105058,0
+CRI.US,D,20190705,000000,88.4748,89.0717,87.6246,88.3068,585937.8365656,0
+CRI.US,D,20190708,000000,87.9895,88.4554,86.7365,87.7168,661489.10665834,0
+CRI.US,D,20190709,000000,86.8025,87.3993,85.5039,85.6436,689609.73759418,0
+CRI.US,D,20190710,000000,86.2328,86.554,84.2752,84.5597,752267.06163931,0
+CRI.US,D,20190711,000000,84.6344,85.9892,84.2996,85.5506,515592.98403549,0
+CRI.US,D,20190712,000000,85.8582,88.138,85.6058,87.4363,646139.80873033,0
+CRI.US,D,20190715,000000,87.7071,88.3204,86.26,87.018,368319.26784819,0
+CRI.US,D,20190716,000000,87.0452,89.0337,86.6308,87.8031,582681.89366082,0
+CRI.US,D,20190717,000000,87.3528,87.7411,85.7845,85.8029,563828.33566346,0
+CRI.US,D,20190718,000000,85.8397,86.3251,84.8304,86.1668,820025.70635582,0
+CRI.US,D,20190719,000000,86.783,87.2966,84.7265,84.7751,548738.68887849,0
+CRI.US,D,20190722,000000,84.9895,86.2649,83.2037,83.2328,906934.65323318,0
+CRI.US,D,20190723,000000,83.8676,85.2798,83.1214,84.2316,1151245.7715997,0
+CRI.US,D,20190724,000000,84.3364,86.5317,83.8404,85.8203,1092293.6281513,0
+CRI.US,D,20190725,000000,88.3428,94.0669,88.3428,92.4831,2252220.1968943,0
+CRI.US,D,20190726,000000,92.7344,92.911,89.0434,89.1279,1106892.8227772,0
+CRI.US,D,20190729,000000,89.4171,89.488,85.8029,89.1279,994571.0354557,0
+CRI.US,D,20190730,000000,88.4457,89.3608,86.2503,86.5677,679742.99415868,0
+CRI.US,D,20190731,000000,86.4841,87.942,86.0271,86.9035,648924.87634792,0
+CRI.US,D,20190801,000000,86.7928,87.4645,81.3463,82.0004,890016.11446846,0
+CRI.US,D,20190802,000000,81.616,82.9145,81.3083,81.8412,541615.79859344,0
+CRI.US,D,20190805,000000,80.3455,81.7848,78.8596,81.2152,742664.09079357,0
+CRI.US,D,20190806,000000,81.5422,82.4468,80.4213,82.2614,592719.67713499,0
+CRI.US,D,20190807,000000,81.5141,83.0553,80.7183,82.2041,697746.5037711,0
+CRI.US,D,20190808,000000,82.4099,83.5881,81.9333,82.4099,722512.277081,0
+CRI.US,D,20190809,000000,82.2139,82.3177,80.5785,81.7761,530530.13729201,0
+CRI.US,D,20190812,000000,80.9823,81.3647,79.7962,81.1685,401270.23433391,0
+CRI.US,D,20190813,000000,80.7474,87.0539,80.1952,83.2902,1534327.031219,0
+CRI.US,D,20190814,000000,81.4189,81.4189,77.8232,78.9267,730903.54259257,0
+CRI.US,D,20190815,000000,79.3546,81.1598,78.9364,80.6989,807394.50253629,0
+CRI.US,D,20190816,000000,81.0007,82.8127,80.8406,81.3938,504113.72457279,0
+CRI.US,D,20190819,000000,82.8408,83.8133,82.476,82.9242,682319.92871718,0
+CRI.US,D,20190820,000000,82.869,83.7648,82.2333,83.2999,503922.07730054,0
+CRI.US,D,20190821,000000,83.9802,85.3128,83.5783,83.9056,743195.75741979,0
+CRI.US,D,20190822,000000,84.1578,86.3348,83.6813,86.1182,713568.73770965,0
+CRI.US,D,20190823,000000,84.9992,85.3798,81.355,81.4957,684852.55772349,0
+CRI.US,D,20190826,000000,82.803,83.1398,81.2618,83.0456,373544.23192102,0
+CRI.US,D,20190827,000000,83.9715,83.9715,80.5513,81.3463,744873.18623276,0
+CRI.US,D,20190828,000000,81.0647,84.514,80.5601,84.2705,663382.91142384,0
+CRI.US,D,20190829,000000,85.5039,87.3993,85.2312,86.6803,614684.92740211,0
+CRI.US,D,20190830,000000,87.1208,87.9003,85.6001,85.9281,781069.79200647,0
+CRI.US,D,20190903,000000,85.1682,85.2332,82.3914,83.8618,723072.79383423,0
+CRI.US,D,20190904,000000,84.5945,87.9391,84.5945,87.7702,983385.42907143,0
+CRI.US,D,20190905,000000,88.925,91.9686,88.7659,90.3994,1166198.3802815,0
+CRI.US,D,20190906,000000,90.8981,91.791,89.9965,90.2111,743753.18308798,0
+CRI.US,D,20190909,000000,90.3081,91.0943,89.7801,90.3519,583540.1849392,0
+CRI.US,D,20190910,000000,90.1751,91.8746,89.1416,91.3388,617532.84708212,0
+CRI.US,D,20190911,000000,91.395,92.7199,89.8306,92.0531,473717.02468863,0
+CRI.US,D,20190912,000000,91.791,92.1181,89.7898,90.9632,974602.62612195,0
+CRI.US,D,20190913,000000,91.17,92.3811,89.1319,89.949,680605.40688378,0
+CRI.US,D,20190916,000000,89.2065,89.4036,85.2429,85.8805,826794.15222339,0
+CRI.US,D,20190917,000000,85.402,85.4788,83.6552,84.153,697960.81900027,0
+CRI.US,D,20190918,000000,84.1909,84.2471,82.1711,83.5056,716125.06503456,0
+CRI.US,D,20190919,000000,83.5619,83.9278,82.3497,82.5671,656684.53015043,0
+CRI.US,D,20190920,000000,82.8292,85.0371,82.6506,83.7124,1235273.8272234,0
+CRI.US,D,20190923,000000,83.1398,84.2665,82.1896,83.9278,749607.69814652,0
+CRI.US,D,20190924,000000,84.315,85.5807,81.8236,82.1255,583450.54347316,0
+CRI.US,D,20190925,000000,82.1537,84.0967,81.7296,83.8715,969992.78797133,0
+CRI.US,D,20190926,000000,83.6455,84.8858,81.6083,84.088,1236648.3297028,0
+CRI.US,D,20190927,000000,84.3324,85.1022,82.1061,82.6787,589186.56693863,0
+CRI.US,D,20190930,000000,82.9029,87.1781,82.9029,85.6757,854686.04286655,0
+CRI.US,D,20191001,000000,85.7796,86.9433,84.9992,85.1022,700160.64118436,0
+CRI.US,D,20191002,000000,87.8264,87.8264,84.3869,85.6573,837952.969204,0
+CRI.US,D,20191003,000000,85.4972,85.9951,82.1255,84.7256,538063.11152519,0
+CRI.US,D,20191004,000000,84.8576,86.3231,84.5674,86.2581,632856.38596817,0
+CRI.US,D,20191007,000000,86.164,86.4308,83.9559,84.1064,496561.1734677,0
+CRI.US,D,20191008,000000,83.2902,84.0316,80.96,83.1843,488199.78844482,0
+CRI.US,D,20191009,000000,84.1996,84.8294,83.2037,84.4635,545805.24917915,0
+CRI.US,D,20191010,000000,84.7354,86.784,84.7354,86.7268,627092.54273736,0
+CRI.US,D,20191011,000000,88.1447,90.2111,87.4314,88.436,737864.66609405,0
+CRI.US,D,20191014,000000,88.1923,89.0474,87.5255,88.4457,457661.92901068,0
+CRI.US,D,20191015,000000,88.633,89.9111,88.4078,89.2065,372882.73972327,0
+CRI.US,D,20191016,000000,88.6233,90.3703,88.5126,89.5908,552606.66662043,0
+CRI.US,D,20191017,000000,90.2984,91.3019,89.6383,91.2262,443809.74660186,0
+CRI.US,D,20191018,000000,90.6914,90.8884,89.2443,90.3519,471819.09847641,0
+CRI.US,D,20191021,000000,91.17,93.2876,90.6157,91.104,723865.14196518,0
+CRI.US,D,20191022,000000,91.265,93.0392,91.1224,92.6821,613178.53862782,0
+CRI.US,D,20191023,000000,92.617,93.0217,90.9167,91.4718,1023243.9402514,0
+CRI.US,D,20191024,000000,93.3497,95.0502,87.6003,94.3319,1808173.4671064,0
+CRI.US,D,20191025,000000,91.9686,95.4092,90.2499,93.9262,867795.33450501,0
+CRI.US,D,20191028,000000,94.0485,94.5833,92.6073,93.8932,809975.55854151,0
+CRI.US,D,20191029,000000,93.4245,95.1938,93.3633,94.133,599584.97700036,0
+CRI.US,D,20191030,000000,94.0388,94.6901,93.0761,94.6027,576598.63830962,0
+CRI.US,D,20191031,000000,94.8686,94.8686,92.514,94.1524,608912.84127789,0
+CRI.US,D,20191101,000000,94.7269,96.7621,93.9922,96.4991,655722.1723425,0
+CRI.US,D,20191104,000000,96.6457,97.6065,96.1711,97.1018,582621.10232178,0
+CRI.US,D,20191105,000000,97.3638,98.499,96.6166,97.3541,447092.47891029,0
+CRI.US,D,20191106,000000,97.2959,98.0041,96.0555,97.8589,435453.51338738,0
+CRI.US,D,20191107,000000,98.6156,101.313,98.5578,100.179,658153.8259043,0
+CRI.US,D,20191108,000000,100.042,102.081,99.8779,102.051,563754.14962259,0
+CRI.US,D,20191111,000000,100.79,102.362,100.79,101.537,566692.74113032,0
+CRI.US,D,20191112,000000,102.198,104.371,100.129,100.383,752641.08292868,0
+CRI.US,D,20191113,000000,99.8195,99.9551,98.3246,98.8489,511954.7769479,0
+CRI.US,D,20191114,000000,98.9753,100.072,98.3834,98.645,464561.23081145,0
+CRI.US,D,20191115,000000,99.373,99.8482,97.6454,97.8492,477259.40814009,0
+CRI.US,D,20191118,000000,97.6842,97.7812,95.9401,97.0921,514679.05322646,0
+CRI.US,D,20191119,000000,96.403,96.5282,94.1146,94.2572,579446.55798962,0
+CRI.US,D,20191120,000000,94.2572,94.3687,92.814,94.0766,593230.73652765,0
+CRI.US,D,20191121,000000,94.1999,94.8686,93.574,93.8553,514139.1437068,0
+CRI.US,D,20191122,000000,94.6512,95.6684,94.2572,95.3422,416553.58911448,0
+CRI.US,D,20191125,000000,96.0846,96.537,95.1656,95.3228,404140.82197084,0
+CRI.US,D,20191126,000000,95.3422,96.1905,94.6609,95.6295,332817.12584594,0
+CRI.US,D,20191127,000000,95.8343,97.5774,95.6781,97.461,375767.75242371,0
+CRI.US,D,20191129,000000,97.461,98.1109,96.966,97.0436,226010.86459067,0
+CRI.US,D,20191202,000000,97.0242,97.4125,94.4174,94.9743,404916.68431492,0
+CRI.US,D,20191203,000000,93.5758,93.9215,92.0017,93.6137,613830.75757045,0
+CRI.US,D,20191204,000000,93.965,95.515,93.7942,95.2655,375104.19950261,0
+CRI.US,D,20191205,000000,95.844,97.6842,95.6869,97.4901,426676.89260798,0
+CRI.US,D,20191206,000000,98.1697,99.4987,97.6648,97.7036,438145.8484539,0
+CRI.US,D,20191209,000000,97.6162,98.3246,96.5874,96.5971,424275.11953486,0
+CRI.US,D,20191210,000000,96.3933,96.7524,95.2655,95.447,356171.30365598,0
+CRI.US,D,20191211,000000,93.4546,94.2281,92.4443,93.8874,878488.42800685,0
+CRI.US,D,20191212,000000,94.0116,96.3544,93.4449,96.2778,761450.67528181,0
+CRI.US,D,20191213,000000,95.7247,97.4222,94.7366,96.6166,510522.57421447,0
+CRI.US,D,20191216,000000,97.4804,100.721,97.4125,99.3631,830340.65712157,0
+CRI.US,D,20191217,000000,99.373,100.527,98.7901,100.411,486069.00049322,0
+CRI.US,D,20191218,000000,100.286,102.633,100.286,102.217,626963.74752752,0
+CRI.US,D,20191219,000000,102.217,102.964,101.557,102.75,558830.05115995,0
+CRI.US,D,20191220,000000,103.342,104.537,102.73,104.43,722567.91661165,0
+CRI.US,D,20191223,000000,104.711,105.691,104.216,104.614,354806.07443166,0
+CRI.US,D,20191224,000000,104.769,105.303,104.361,104.905,172446.48236031,0
+CRI.US,D,20191226,000000,105.012,105.526,104.089,104.458,369308.41505976,0
+CRI.US,D,20191227,000000,104.935,104.935,103.517,103.885,339488.71771569,0
+CRI.US,D,20191230,000000,103.885,104.721,103.265,104.109,575994.84636588,0
+CRI.US,D,20191231,000000,104.07,104.769,103.1,103.197,402733.3479177,0
+CRI.US,D,20200102,000000,103.643,104.537,102.536,104.012,691031.63671083,0
+CRI.US,D,20200103,000000,102.623,104.08,102.605,103.711,291008.14000819,0
+CRI.US,D,20200106,000000,102.576,105.147,102.576,104.264,590121.10498124,0
+CRI.US,D,20200107,000000,103.798,104.866,101.644,102.051,668983.95750941,0
+CRI.US,D,20200108,000000,101.945,102.925,101.323,101.45,439664.60156834,0
+CRI.US,D,20200109,000000,101.79,102.964,100.305,101.402,370474.78448008,0
+CRI.US,D,20200110,000000,101.576,102.051,100.527,100.848,257909.83180241,0
+CRI.US,D,20200113,000000,101.119,102.818,101.072,102.79,451940.33060871,0
+CRI.US,D,20200114,000000,102.77,103.488,102.081,102.295,307490.8357828,0
+CRI.US,D,20200115,000000,102.304,102.75,101.614,101.984,313201.1002063,0
+CRI.US,D,20200116,000000,102.605,104.274,102.605,103.071,348999.98637203,0
+CRI.US,D,20200117,000000,103.4,104.634,103.119,104.584,414749.42581503,0
+CRI.US,D,20200121,000000,104.226,104.935,103.934,104.196,436862.0178022,0
+CRI.US,D,20200122,000000,104.624,104.838,103.586,104.303,427350.74914587,0
+CRI.US,D,20200123,000000,103.313,103.382,101.877,102.546,607513.61011817,0
+CRI.US,D,20200124,000000,103.255,104.236,102.372,103.275,516188.53308579,0
+CRI.US,D,20200127,000000,100.897,102.439,100.838,102.003,533416.18035413,0
+CRI.US,D,20200128,000000,102.623,105.546,101.906,105.254,448468.0117514,0
+CRI.US,D,20200129,000000,105.574,106.148,105.012,105.273,262012.7320071,0
+CRI.US,D,20200130,000000,104.41,105.448,103.76,104.527,271408.60015542,0
+CRI.US,D,20200131,000000,104.517,104.711,100.022,100.111,598299.08562531,0
+CRI.US,D,20200203,000000,100.693,102.576,100.286,100.868,411317.29106318,0
+CRI.US,D,20200204,000000,102.896,103.128,101.693,101.751,381378.07176438,0
+CRI.US,D,20200205,000000,102.915,103.779,102.449,103.41,270672.92191681,0
+CRI.US,D,20200206,000000,103.983,103.983,102.459,102.508,343633.86274922,0
+CRI.US,D,20200207,000000,102.207,102.76,99.9947,100.557,406767.21388991,0
+CRI.US,D,20200210,000000,100.111,100.915,100.004,100.809,295548.94392634,0
+CRI.US,D,20200211,000000,100.838,101.489,100.383,100.878,312686.94972862,0
+CRI.US,D,20200212,000000,101.76,104.43,101.566,104.167,508278.44647819,0
+CRI.US,D,20200213,000000,103.362,104.293,103.031,103.614,282414.92360759,0
+CRI.US,D,20200214,000000,103.711,104.274,103.42,104.119,211148.92773669,0
+CRI.US,D,20200218,000000,103.691,104.672,103.128,104.07,443010.18593917,0
+CRI.US,D,20200219,000000,104.39,104.701,103.867,104.507,468172.64849539,0
+CRI.US,D,20200220,000000,104.245,106.021,103.556,105.099,594720.63951508,0
+CRI.US,D,20200221,000000,104.643,105.565,103.449,104.507,1061413.6886398,0
+CRI.US,D,20200224,000000,90.6128,92.6326,86.7335,91.2165,2565058.6097897,0
+CRI.US,D,20200225,000000,91.5378,91.6892,85.7524,86.5725,1247107.5311035,0
+CRI.US,D,20200226,000000,87.7439,88.4942,85.3467,85.3923,1057744.5707019,0
+CRI.US,D,20200227,000000,83.5056,88.0924,81.6694,86.554,1348397.2359309,0
+CRI.US,D,20200228,000000,83.5241,87.2539,83.5241,86.3377,1115796.1780431,0
+CRI.US,D,20200302,000000,86.4697,89.9335,84.7809,89.6791,918234.62976378,0
+CRI.US,D,20200303,000000,89.981,91.6795,85.5816,86.2522,806811.31782614,0
+CRI.US,D,20200304,000000,87.8391,88.0837,85.7912,87.6304,600347.44464262,0
+CRI.US,D,20200305,000000,85.0468,85.3875,81.3694,83.1271,882218.33728384,0
+CRI.US,D,20200306,000000,80.7717,83.0417,80.3068,82.4914,1045334.8946433,0
+CRI.US,D,20200309,000000,77.4466,78.8878,75.5269,77.3505,1134478.6960017,0
+CRI.US,D,20200310,000000,80.5241,81.0842,74.2255,78.3113,1113699.3920268,0
+CRI.US,D,20200311,000000,76.4197,77.5698,74.2255,75.8685,979112.51918974,0
+CRI.US,D,20200312,000000,71.471,73.3238,69.4474,69.827,998180.39241628,0
+CRI.US,D,20200313,000000,72.9143,73.2383,69.3892,71.7564,1183027.2775801,0
+CRI.US,D,20200316,000000,60.9912,66.3874,60.013,60.9155,1053168.7344866,0
+CRI.US,D,20200317,000000,62.1413,72.0029,60.3448,71.5001,1048439.3743813,0
+CRI.US,D,20200318,000000,66.2554,72.7443,65.2189,72.097,1207383.9973035,0
+CRI.US,D,20200319,000000,71.404,75.0989,66.0272,68.7254,1023362.4318444,0
+CRI.US,D,20200320,000000,69.0767,70.4442,62.4354,63.1662,998742.96989287,0
+CRI.US,D,20200323,000000,62.778,65.8546,59.7664,62.0083,783498.35448324,0
+CRI.US,D,20200324,000000,64.2988,67.8043,63.467,66.958,644923.98194943,0
+CRI.US,D,20200325,000000,65.7808,71.5089,64.8617,68.7438,731808.20014649,0
+CRI.US,D,20200326,000000,68.9534,74.4729,67.882,72.1445,493488.63494174,0
+CRI.US,D,20200327,000000,69.7512,69.9647,65.8283,66.1603,586950.6820958,0
+CRI.US,D,20200330,000000,65.9215,65.9215,60.701,62.7013,1255982.0362424,0
+CRI.US,D,20200331,000000,62.9682,65.7517,61.8366,62.4451,698841.77823558,0
+CRI.US,D,20200401,000000,60.5923,61.0009,57.1624,59.6616,834242.63679891,0
+CRI.US,D,20200402,000000,58.9686,64.5647,58.9686,64.0221,678329.33793546,0
+CRI.US,D,20200403,000000,63.1856,64.327,60.0227,62.284,512336.01076903,0
+CRI.US,D,20200406,000000,65.543,68.6866,64.5453,67.4521,722902.78415724,0
+CRI.US,D,20200407,000000,71.2526,73.3092,68.1973,69.5523,1122119.5076655,0
+CRI.US,D,20200408,000000,70.3385,75.5463,69.6222,74.7098,482350.42519469,0
+CRI.US,D,20200409,000000,76.6858,78.3579,72.7346,73.7314,710702.27151942,0
+CRI.US,D,20200413,000000,73.5791,73.6741,67.8499,69.3989,796631.34444031,0
+CRI.US,D,20200414,000000,70.7004,72.4882,70.3773,71.3187,600695.70689003,0
+CRI.US,D,20200415,000000,68.934,69.7706,64.8908,65.3323,575383.8418904,0
+CRI.US,D,20200416,000000,65.8546,68.8952,64.4502,68.7729,790334.8042216,0
+CRI.US,D,20200417,000000,71.3652,73.3839,70.6957,72.3261,612947.73761179,0
+CRI.US,D,20200420,000000,70.2549,72.7628,68.9816,70.6345,516109.19523653,0
+CRI.US,D,20200421,000000,68.9437,69.4757,67.9073,68.5157,457000.43681294,0
+CRI.US,D,20200422,000000,70.2646,70.4587,68.1169,68.4206,324000.32096106,0
+CRI.US,D,20200423,000000,68.5157,69.4377,67.7704,68.2983,395486.8142312,0
+CRI.US,D,20200424,000000,69.1232,69.8832,67.7849,68.2789,332935.61743898,0
+CRI.US,D,20200427,000000,69.0486,75.7452,69.0486,74.2255,610525.3573051,0
+CRI.US,D,20200428,000000,76.9138,77.8921,75.0669,76.4013,849403.37853971,0
+CRI.US,D,20200429,000000,78.2822,80.5804,77.9115,78.6908,666786.19604868,0
+CRI.US,D,20200430,000000,77.6455,78.4055,74.2069,74.2924,628880.22024995,0
+CRI.US,D,20200501,000000,72.7628,73.1229,70.7004,71.3458,524459.24628094,0
+CRI.US,D,20200504,000000,70.3385,72.0126,69.2864,71.7933,672695.32027618,0
+CRI.US,D,20200505,000000,68.3537,73.5042,68.3537,70.2646,952167.53092933,0
+CRI.US,D,20200506,000000,70.4161,72.7152,69.4183,72.26,796262.47495932,0
+CRI.US,D,20200507,000000,72.8949,74.995,72.1067,72.3726,568920.38307973,0
+CRI.US,D,20200508,000000,74.14,76.1548,73.8877,75.3094,511409.71561985,0
+CRI.US,D,20200511,000000,74.4923,75.1755,73.1326,74.1012,558827.99043659,0
+CRI.US,D,20200512,000000,74.3768,76.0307,71.9651,72.0126,586547.81067942,0
+CRI.US,D,20200513,000000,71.2526,71.2526,66.8814,68.934,735392.82842678,0
+CRI.US,D,20200514,000000,67.9654,71.1663,66.0651,70.9382,512191.76013401,0
+CRI.US,D,20200515,000000,70.0821,72.5531,69.4183,71.6321,254135.61697322,0
+CRI.US,D,20200518,000000,74.4729,80.0069,74.4729,78.2433,789038.60922976,0
+CRI.US,D,20200519,000000,78.2627,79.3837,76.9623,77.8262,376747.62638018,0
+CRI.US,D,20200520,000000,78.8335,79.4789,76.1451,76.2587,594468.2009038,0
+CRI.US,D,20200521,000000,75.9549,79.5167,75.9549,78.8432,668935.53051051,0
+CRI.US,D,20200522,000000,78.3211,79.1849,76.4585,77.4466,424097.89732612,0
+CRI.US,D,20200526,000000,80.3815,82.2002,80.1912,81.4356,799890.37843012,0
+CRI.US,D,20200527,000000,83.0893,84.7033,82.6613,84.4286,472579.50539531,0
+CRI.US,D,20200528,000000,85.4069,85.4069,81.5034,82.0071,475404.75711838,0
+CRI.US,D,20200529,000000,81.2657,82.4332,80.0689,81.617,423892.85535206,0
+CRI.US,D,20200601,000000,81.9198,84.4907,80.9231,83.7541,355139.91161557,0
+CRI.US,D,20200602,000000,84.0773,84.3519,81.6461,82.5573,521009.59538057,0
+CRI.US,D,20200603,000000,82.5098,88.7999,82.5098,88.0487,759200.36537547,0
+CRI.US,D,20200604,000000,87.4207,87.8672,85.2312,85.5126,616011.00288265,0
+CRI.US,D,20200605,000000,89.2259,90.2091,86.0533,86.4425,697460.06322441,0
+CRI.US,D,20200608,000000,87.7925,90.1945,87.7925,89.2842,878362.72388204,0
+CRI.US,D,20200609,000000,87.8401,88.0952,85.5593,86.0717,568599.94059765,0
+CRI.US,D,20200610,000000,86.2144,86.2144,83.0417,83.2698,709846.0409644,0
+CRI.US,D,20200611,000000,79.0984,80.8658,77.3602,79.2217,674616.94480701,0
+CRI.US,D,20200612,000000,81.8634,82.111,77.7406,80.002,569503.5677899,0
+CRI.US,D,20200615,000000,77.4563,81.0182,76.5906,80.3155,760371.88660419,0
+CRI.US,D,20200616,000000,84.1345,85.074,81.056,82.5573,450766.74865664,0
+CRI.US,D,20200617,000000,82.3954,82.7234,80.6581,82.0071,434045.00897256,0
+CRI.US,D,20200618,000000,81.256,83.1649,80.3243,81.2754,511333.46885563,0
+CRI.US,D,20200619,000000,82.177,83.9638,79.6216,80.0495,768297.42863696,0
+CRI.US,D,20200622,000000,80.0398,81.0842,79.4226,80.8192,586629.20925203,0
+CRI.US,D,20200623,000000,81.9295,82.339,79.2994,80.135,538138.32792773,0
+CRI.US,D,20200624,000000,79.1664,79.6119,76.1917,76.8565,562667.11805153,0
+CRI.US,D,20200625,000000,76.3625,76.7052,74.0254,75.128,426201.89587408,0
+CRI.US,D,20200626,000000,74.9097,76.2296,72.5153,72.8103,1838797.8769215,0
+CRI.US,D,20200629,000000,73.7226,76.0024,73.0093,75.3649,879110.7664608,0
+CRI.US,D,20200630,000000,75.194,77.531,75.194,76.6672,781232.58915171,0
+CRI.US,D,20200701,000000,76.8099,78.4443,76.5431,77.465,883236.33462243,0
+CRI.US,D,20200702,000000,79.3372,79.4983,76.0772,76.8284,427751.55983889,0
+CRI.US,D,20200706,000000,78.7762,78.8053,76.4294,77.6455,457625.86635193,0
+CRI.US,D,20200707,000000,77.2564,77.8921,76.348,76.5246,379979.87096634,0
+CRI.US,D,20200708,000000,76.7236,77.5213,75.8927,77.0186,617118.64168727,0
+CRI.US,D,20200709,000000,76.7721,76.9332,74.6242,75.7937,519233.25184644,0
+CRI.US,D,20200710,000000,75.8306,78.3958,75.7355,78.3764,520765.3996627,0
+CRI.US,D,20200713,000000,79.2411,80.2194,77.6271,78.4152,629049.19956527,0
+CRI.US,D,20200714,000000,78.453,81.1133,77.4272,81.0842,521608.2355159,0
+CRI.US,D,20200715,000000,82.6991,85.0177,81.8731,82.9563,485183.91981119,0
+CRI.US,D,20200716,000000,82.605,84.647,82.4526,84.0016,309637.07915959,0
+CRI.US,D,20200717,000000,84.5431,84.8372,82.1304,82.1954,339195.06463726,0
+CRI.US,D,20200720,000000,82.3012,83.2407,81.0657,81.3035,345078.4298228,0
+CRI.US,D,20200721,000000,81.845,83.2504,81.845,82.1954,536231.12846042,0
+CRI.US,D,20200722,000000,81.8537,83.4697,81.7878,82.605,488948.86138526,0
+CRI.US,D,20200723,000000,82.9466,83.6969,80.7814,81.188,729732.02136385,0
+CRI.US,D,20200724,000000,86.4522,87.2984,83.8725,85.074,1182715.0779914,0
+CRI.US,D,20200727,000000,85.6825,87.051,82.8797,83.5833,694433.89097399,0
+CRI.US,D,20200728,000000,83.0135,84.8275,82.7952,83.099,574000.06615587,0
+CRI.US,D,20200729,000000,83.2222,84.0395,79.0131,79.4507,849555.87206817,0
+CRI.US,D,20200730,000000,78.4724,79.6119,76.3062,76.8099,1132877.513953,0
+CRI.US,D,20200731,000000,76.7905,77.4417,74.4447,74.7864,1115349.0010745,0
+CRI.US,D,20200803,000000,75.0707,75.1377,73.1704,74.1109,793644.32593367,0
+CRI.US,D,20200804,000000,73.8081,75.0047,73.2383,74.6048,621024.74281133,0
+CRI.US,D,20200805,000000,75.1474,78.0687,75.1474,76.8196,728982.94842342,0
+CRI.US,D,20200806,000000,76.2208,76.7905,73.8449,74.1691,641242.49967133,0
+CRI.US,D,20200807,000000,73.6072,76.4197,73.5042,76.4013,957106.05445547,0
+CRI.US,D,20200810,000000,76.676,79.9448,76.676,79.4789,646700.32548356,0
+CRI.US,D,20200811,000000,80.4106,82.571,80.4106,80.7814,759368.3143291,0
+CRI.US,D,20200812,000000,81.75,82.1673,78.88,80.4009,447708.63519417,0
+CRI.US,D,20200813,000000,79.7351,80.3243,78.5191,79.374,614240.84151858,0
+CRI.US,D,20200814,000000,78.9469,80.6096,78.4346,79.9263,333573.41131812,0
+CRI.US,D,20200817,000000,80.0592,80.5804,79.047,79.8875,390451.43670726,0
+CRI.US,D,20200818,000000,79.3449,79.4507,77.1136,77.3418,383471.76669555,0
+CRI.US,D,20200819,000000,77.2176,77.9882,75.8025,75.9355,403198.04103481,0
+CRI.US,D,20200820,000000,75.062,75.9452,72.2212,72.6764,684684.60876986,0
+CRI.US,D,20200821,000000,72.2115,73.5315,72.2115,72.5531,436689.94740186,0
+CRI.US,D,20200824,000000,73.0093,75.3367,72.6483,75.1571,774384.80543489,0
+CRI.US,D,20200825,000000,74.9097,75.8122,73.1704,75.7074,866911.28418466,0
+CRI.US,D,20200826,000000,75.784,77.6407,75.784,76.4964,1019280.1388733,0
+CRI.US,D,20200827,000000,77.171,78.391,76.116,77.5601,523823.51312517,0
+CRI.US,D,20200828,000000,77.7882,79.0616,76.8924,78.8053,479872.40535734,0
+CRI.US,D,20200831,000000,78.4249,78.5191,75.5735,75.6414,472549.62490662,0
+CRI.US,D,20200901,000000,75.1474,75.8782,74.3574,74.3962,551764.86112892,0
+CRI.US,D,20200902,000000,74.8155,76.7149,74.6533,76.249,551713.34304498,0
+CRI.US,D,20200903,000000,76.7052,77.5213,74.895,76.1063,458898.36302516,0
+CRI.US,D,20200904,000000,77.1516,77.4563,74.6912,76.8662,744648.5673868,0
+CRI.US,D,20200908,000000,75.8403,76.2587,73.9507,74.0925,896499.15015101,0
+CRI.US,D,20200909,000000,74.0643,77.465,73.0471,76.9807,949895.58342773,0
+CRI.US,D,20200910,000000,77.3039,80.135,77.3039,79.0422,872378.38325199,0
+CRI.US,D,20200911,000000,79.8972,80.2922,78.4152,79.0043,616828.07969387,0
+CRI.US,D,20200914,000000,79.6411,82.3905,79.6411,81.4356,803684.1701312,0
+CRI.US,D,20200915,000000,82.2343,83.1368,79.8778,81.455,770537.43492651,0
+CRI.US,D,20200916,000000,82.1402,86.7947,81.2938,84.9226,875436.49671445,0
+CRI.US,D,20200917,000000,84.2772,85.9679,83.5736,83.8123,563422.37316204,0
+CRI.US,D,20200918,000000,83.8958,83.8958,81.0939,82.6428,717339.86145379,0
+CRI.US,D,20200921,000000,81.0182,82.5282,79.441,82.4526,574471.97180472,0
+CRI.US,D,20200922,000000,82.7661,85.074,82.1954,84.1433,624193.10497342,0
+CRI.US,D,20200923,000000,85.1225,86.8423,82.6806,83.032,605142.74789542,0
+CRI.US,D,20200924,000000,82.6991,83.1087,80.334,82.4138,1045820.194994,0
+CRI.US,D,20200925,000000,82.2634,84.3063,81.8587,82.966,525885.2668443,0
+CRI.US,D,20200928,000000,84.2384,86.1668,83.5357,84.2578,839841.62216111,0
+CRI.US,D,20200929,000000,84.3247,84.7712,80.2097,81.3413,711727.48138976,0
+CRI.US,D,20200930,000000,81.6073,83.4212,81.6073,82.2537,517820.6259849,0
+CRI.US,D,20201001,000000,81.9974,83.887,81.3985,83.1746,806307.47096524,0
+CRI.US,D,20201002,000000,81.75,84.6946,81.3219,84.153,561502.80935458,0
+CRI.US,D,20201005,000000,84.7615,85.8815,81.6636,82.0722,929320.29106521,0
+CRI.US,D,20201006,000000,82.4332,82.9757,78.7277,79.6876,851539.31829972,0
+CRI.US,D,20201007,000000,80.496,82.339,80.496,82.2051,576998.41864096,0
+CRI.US,D,20201008,000000,82.9175,83.3464,81.7694,83.2504,270108.28371687,0
+CRI.US,D,20201009,000000,84.1054,84.9895,83.4406,84.5149,293963.21730277,0
+CRI.US,D,20201012,000000,84.713,85.2167,82.4817,82.5185,578500.68596855,0
+CRI.US,D,20201013,000000,82.5573,83.1465,80.0767,80.2,575022.18494116,0
+CRI.US,D,20201014,000000,80.0592,80.6882,79.1179,79.6701,464751.84772202,0
+CRI.US,D,20201015,000000,78.4249,79.8826,77.5213,79.6216,475488.21641436,0
+CRI.US,D,20201016,000000,79.8128,80.3621,77.0089,77.0942,454722.30714127,0
+CRI.US,D,20201019,000000,76.9526,79.08,76.2208,78.0823,740611.61032954,0
+CRI.US,D,20201020,000000,78.6724,80.1912,78.0066,79.1373,735284.64045051,0
+CRI.US,D,20201021,000000,78.7277,81.3035,78.1871,81.0657,818738.78461909,0
+CRI.US,D,20201022,000000,80.6765,83.8404,79.0131,82.472,1424527.5692871,0
+CRI.US,D,20201023,000000,82.6516,84.2675,79.7108,82.605,920302.56565299,0
+CRI.US,D,20201026,000000,82.2148,83.5696,81.056,83.1271,823130.18609383,0
+CRI.US,D,20201027,000000,83.6405,83.6405,81.4162,81.845,635496.17258906,0
+CRI.US,D,20201028,000000,80.1059,81.2938,78.5104,78.5579,559892.35405072,0
+CRI.US,D,20201029,000000,78.4627,80.1544,77.531,79.4789,530768.1508398,0
+CRI.US,D,20201030,000000,79.2314,79.9448,76.5246,77.3797,657051.33890805,0
+CRI.US,D,20201102,000000,78.0726,79.4031,75.8976,76.2208,763401.14993965,0
+CRI.US,D,20201103,000000,77.3797,78.5385,76.5061,77.5407,562674.33058328,0
+CRI.US,D,20201104,000000,76.6955,77.6174,75.194,75.9549,471481.13984579,0
+CRI.US,D,20201105,000000,76.5906,78.1017,75.8141,77.6358,496048.0533517,0
+CRI.US,D,20201106,000000,77.6358,78.3395,75.2134,76.0024,341854.42813005,0
+CRI.US,D,20201109,000000,80.629,83.6969,78.8053,78.9382,705763.74799328,0
+CRI.US,D,20201110,000000,79.3091,82.0722,78.9091,80.5338,664662.62062882,0
+CRI.US,D,20201111,000000,80.7133,81.3985,78.8335,79.5361,705569.009636,0
+CRI.US,D,20201112,000000,78.9382,78.9382,75.9646,76.2393,551780.31655409,0
+CRI.US,D,20201113,000000,76.8565,80.8949,76.8565,80.2,518540.84879833,0
+CRI.US,D,20201116,000000,82.0071,82.5282,79.9729,81.0939,902353.66520955,0
+CRI.US,D,20201117,000000,81.0842,82.9903,79.4789,82.5856,552397.50319965,0
+CRI.US,D,20201118,000000,82.605,84.6849,82.605,83.2795,502113.79255437,0
+CRI.US,D,20201119,000000,82.9563,83.9541,81.8828,83.7163,442688.71309541,0
+CRI.US,D,20201120,000000,83.7541,85.0934,82.8797,82.966,728132.90003847,0
+CRI.US,D,20201123,000000,83.8579,87.1364,82.7661,86.5754,729085.98459129,0
+CRI.US,D,20201124,000000,88.0768,90.9176,87.4401,90.0995,609656.76240992,0
+CRI.US,D,20201125,000000,89.2842,90.4808,87.905,90.442,490925.09508507,0
+CRI.US,D,20201127,000000,90.9079,91.5348,88.5378,89.4735,360933.63533506,0
+CRI.US,D,20201130,000000,88.9125,88.9125,84.3995,84.5431,701386.77158205,0
+CRI.US,D,20201201,000000,85.3312,86.2435,83.4979,84.5431,442833.99409211,0
+CRI.US,D,20201202,000000,84.153,85.5312,83.4503,85.3594,311169.22697585,0
+CRI.US,D,20201203,000000,85.6165,87.3461,84.7033,86.8044,483604.3753577,0
+CRI.US,D,20201204,000000,87.1364,90.0159,86.6803,89.6443,351641.83371629,0
+CRI.US,D,20201207,000000,88.5621,89.5123,87.117,88.6368,381960.22611286,0
+CRI.US,D,20201208,000000,87.3635,89.3677,87.3635,88.5621,445106.97195539,0
+CRI.US,D,20201209,000000,89.2744,90.9311,88.7465,89.5307,540017.70762973,0
+CRI.US,D,20201210,000000,89.0183,89.5307,86.5007,87.0607,405701.81991411,0
+CRI.US,D,20201211,000000,86.4716,87.2315,84.7615,85.8534,426981.87966488,0
+CRI.US,D,20201214,000000,86.0446,86.2823,82.738,82.9757,559241.16546977,0
+CRI.US,D,20201215,000000,83.6969,86.8044,82.7283,86.7375,533165.8024662,0
+CRI.US,D,20201216,000000,87.5644,88.3428,86.158,87.0413,468775.41007745,0
+CRI.US,D,20201217,000000,87.3548,88.6659,86.5007,86.9364,524963.09314184,0
+CRI.US,D,20201218,000000,88.0671,88.7999,86.6521,87.5081,990663.90396996,0
+CRI.US,D,20201221,000000,85.8718,88.6854,85.664,88.4184,391317.97087907,0
+CRI.US,D,20201222,000000,88.7999,88.8737,87.051,87.2606,233432.55976254,0
+CRI.US,D,20201223,000000,87.5081,90.9846,87.411,90.442,365444.55876453,0
+CRI.US,D,20201224,000000,91.3155,91.402,88.9708,90.2626,143558.23197382,0
+CRI.US,D,20201228,000000,90.7274,92.1143,90.2208,91.4398,385116.22393481,0
+CRI.US,D,20201229,000000,91.992,92.1337,89.3133,89.654,453298.34730127,0
+CRI.US,D,20201230,000000,90.0159,92.0211,89.7248,90.51,376555.97910793,0
+CRI.US,D,20201231,000000,89.9577,91.0418,89.3133,89.3677,272820.19565527,0
+CRI.US,D,20210104,000000,88.9892,90.2333,86.0814,87.5925,766584.96752691,0
+CRI.US,D,20210105,000000,87.2024,89.5685,86.7472,88.2,407847.03292922,0
+CRI.US,D,20210106,000000,88.8737,95.9498,88.8737,95.5247,718047.71992707,0
+CRI.US,D,20210107,000000,95.9498,96.966,94.6124,95.2025,582189.38077839,0
+CRI.US,D,20210108,000000,95.6004,97.4513,95.0308,97.0242,509528.27519449,0
+CRI.US,D,20210111,000000,96.239,98.8489,96.1808,97.82,399308.42569761,0
+CRI.US,D,20210112,000000,97.3833,100.139,97.1698,99.7413,359451.97524105,0
+CRI.US,D,20210113,000000,97.2086,98.7126,92.352,94.9365,913483.63206317,0
+CRI.US,D,20210114,000000,95.9692,96.0177,93.8526,94.0709,592324.01825037,0
+CRI.US,D,20210115,000000,93.3866,94.7075,91.8862,93.4255,613739.05538104,0
+CRI.US,D,20210119,000000,94.4329,96.0458,92.9314,94.2523,647779.11416118,0
+CRI.US,D,20210120,000000,95.0221,96.239,94.4038,95.1462,388176.39812063,0
+CRI.US,D,20210121,000000,95.447,96.4214,95.1559,95.1559,234065.20183329,0
+CRI.US,D,20210122,000000,93.9864,94.6988,92.1046,92.1521,410669.19356726,0
+CRI.US,D,20210125,000000,91.3923,93.5293,88.5989,90.0538,724474.0857173,0
+CRI.US,D,20210126,000000,91.004,91.004,86.4134,89.1406,668169.97178321,0
+CRI.US,D,20210127,000000,87.6586,89.0745,86.4047,88.9795,1034008.128709,0
+CRI.US,D,20210128,000000,89.7684,90.2626,84.316,84.5237,885565.98237803,0
+CRI.US,D,20210129,000000,84.8654,85.5409,82.2721,83.6405,875498.31841518,0
+CRI.US,D,20210201,000000,83.7163,86.0814,82.2051,85.9485,695901.1260045,0
+CRI.US,D,20210202,000000,86.1668,87.1549,85.2167,86.2823,506356.82194737,0
+CRI.US,D,20210203,000000,85.7398,88.6077,85.3875,88.3157,478160.97460898,0
+CRI.US,D,20210204,000000,88.9514,90.3469,88.8183,90.0538,364774.82367336,0
+CRI.US,D,20210205,000000,91.0777,91.563,90.0635,90.6031,361174.73996788,0
+CRI.US,D,20210208,000000,91.1262,92.124,90.51,91.231,337666.00790602,0
+CRI.US,D,20210209,000000,91.2505,92.3229,90.8555,91.8959,408400.3371507,0
+CRI.US,D,20210210,000000,92.5608,93.3022,90.6419,93.1498,521583.50683561,0
+CRI.US,D,20210211,000000,93.5021,94.4038,90.6798,92.124,392774.90229279,0
+CRI.US,D,20210212,000000,91.5077,92.4132,90.9652,91.5445,386716.37562187,0
+CRI.US,D,20210216,000000,91.2505,92.0658,88.1525,89.8529,488330.64437802,0
+CRI.US,D,20210217,000000,89.1115,89.7587,87.8207,88.8931,559437.9645504,0
+CRI.US,D,20210218,000000,88.7038,88.8242,86.3658,88.5708,454737.76256646,0
+CRI.US,D,20210219,000000,88.7804,88.7999,87.3461,87.9147,339099.24100113,0
+CRI.US,D,20210222,000000,87.611,89.8432,87.479,89.0929,655643.86485492,0
+CRI.US,D,20210223,000000,89.0745,89.0745,86.4813,87.6489,611478.44185792,0
+CRI.US,D,20210224,000000,87.5828,89.4638,86.3949,89.3133,535942.62719037,0
+CRI.US,D,20210225,000000,89.9296,92.1434,88.7232,89.948,852048.316969,0
+CRI.US,D,20210226,000000,80.9609,82.5282,76.5906,79.2994,3580418.2224754,0
+CRI.US,D,20210301,000000,79.7351,80.6939,78.3113,80.1544,1204995.6189322,0
+CRI.US,D,20210302,000000,80.7717,81.9198,79.6216,79.7254,1116049.6470161,0
+CRI.US,D,20210303,000000,80.0117,80.4378,78.4627,78.4724,817582.71881556,0
+CRI.US,D,20210304,000000,77.8359,80.2922,76.477,78.8897,1016121.0499663,0
+CRI.US,D,20210305,000000,80.1815,82.1207,79.4983,80.9415,1156498.5554379,0
+CRI.US,D,20210308,000000,81.0376,84.8557,80.2971,83.2892,1156565.528947,0
+CRI.US,D,20210309,000000,83.8307,87.8401,82.8515,82.9854,864248.82960683,0
+CRI.US,D,20210310,000000,83.7638,83.7638,81.55,81.978,680353.99863417,0
+CRI.US,D,20210311,000000,82.3206,84.2287,82.2051,83.0893,801591.5055617,0
+CRI.US,D,20210312,000000,83.4212,84.3995,83.1833,83.8307,437654.36593315,0
+CRI.US,D,20210315,000000,83.9153,86.7084,83.6027,86.5667,923883.07248657,0
+CRI.US,D,20210316,000000,86.5473,86.5473,83.4503,85.568,809920.94937254,0
+CRI.US,D,20210317,000000,85.8912,86.5667,84.3714,85.3594,621809.87841052,0
+CRI.US,D,20210318,000000,85.3594,86.9849,84.0773,84.5052,774029.33065572,0
+CRI.US,D,20210319,000000,84.4383,86.3104,83.9822,85.3972,712642.44256046,0
+CRI.US,D,20210322,000000,85.304,86.1289,83.3737,84.2384,593259.58665465,0
+CRI.US,D,20210323,000000,83.3183,84.8003,80.0689,80.562,812186.71470405,0
+CRI.US,D,20210324,000000,81.4647,84.581,80.9609,82.5379,689828.17427007,0
+CRI.US,D,20210325,000000,82.7564,83.7977,80.8464,83.5357,640179.16641889,0
+CRI.US,D,20210326,000000,83.8307,86.2726,83.8307,86.0067,500977.30362274,0
+CRI.US,D,20210329,000000,86.158,87.807,83.6589,83.7735,756685.2525177,0
+CRI.US,D,20210330,000000,83.821,85.9582,82.7952,85.7592,502593.94109666,0
+CRI.US,D,20210331,000000,85.5593,86.3998,83.6027,84.4858,489806.12230197,0
+CRI.US,D,20210401,000000,85.3409,85.7883,83.5833,85.3409,561171.03289402,0
+CRI.US,D,20210405,000000,85.9203,89.5026,85.568,88.6941,1064507.864761,0
+CRI.US,D,20210406,000000,88.0584,89.2647,88.0206,88.2962,606673.86535001,0
+CRI.US,D,20210407,000000,88.5989,89.3395,86.5239,87.6304,537255.30796907,0
+CRI.US,D,20210408,000000,87.5644,88.4476,85.7204,86.8044,664669.83316057,0
+CRI.US,D,20210409,000000,87.545,88.7319,86.7472,88.6271,630017.73954327,0
+CRI.US,D,20210412,000000,88.9319,91.6775,88.7135,91.2602,676521.0531893,0
+CRI.US,D,20210413,000000,90.9652,91.2213,88.862,90.7566,643054.90586422,0
+CRI.US,D,20210414,000000,91.004,92.9897,90.8593,91.4883,522615.9292377,0
+CRI.US,D,20210415,000000,92.2191,93.8146,91.6494,92.3889,658081.70058679,0
+CRI.US,D,20210416,000000,93.0731,93.9728,92.4374,93.2547,504403.2562045,0
+CRI.US,D,20210419,000000,93.5865,94.5465,92.618,93.4158,723607.55154549,0
+CRI.US,D,20210420,000000,93.474,93.8146,91.5815,92.5889,609787.61834313,0
+CRI.US,D,20210421,000000,92.8926,94.9646,92.846,93.474,710457.04543989,0
+CRI.US,D,20210422,000000,95.0034,95.38,94.0621,94.593,706807.50437383,0
+CRI.US,D,20210423,000000,95.0308,95.9498,93.8526,95.4373,495779.12895356,0
+CRI.US,D,20210426,000000,95.8731,96.9077,95.1171,96.4214,725187.09599898,0
+CRI.US,D,20210427,000000,96.9174,100.634,96.4312,99.9551,856222.31212953,0
+CRI.US,D,20210428,000000,100.256,101.119,98.645,98.7901,1017593.4368052,0
+CRI.US,D,20210429,000000,99.47,100.226,97.6745,98.0335,1390134.0964511,0
+CRI.US,D,20210430,000000,105.904,111.078,100.935,103.352,3057152.1350185,0
+CRI.US,D,20210503,000000,104.236,106.924,103.245,105.944,1002037.0361798,0
+CRI.US,D,20210504,000000,105.536,106.118,103.479,105.847,1151832.0473949,0
+CRI.US,D,20210505,000000,106.06,106.06,104.323,104.681,608922.114533,0
+CRI.US,D,20210506,000000,104.594,105.245,101.964,103.235,656954.48491025,0
+CRI.US,D,20210507,000000,102.915,105.303,102.178,104.935,484948.99734844,0
+CRI.US,D,20210510,000000,104.915,105.06,99.8383,99.9353,720890.48779869,0
+CRI.US,D,20210511,000000,98.8195,99.3146,95.1656,97.82,1160486.0551346,0
+CRI.US,D,20210512,000000,97.6356,99.2859,93.6962,94.1931,1106595.048252,0
+CRI.US,D,20210513,000000,94.7162,97.0727,94.1737,96.6748,948376.83031329,0
+CRI.US,D,20210514,000000,96.9951,99.072,96.9951,98.6548,583076.52218378,0
+CRI.US,D,20210517,000000,98.5676,99.9066,97.9268,99.5967,827095.01783357,0
+CRI.US,D,20210518,000000,99.2859,99.6542,96.8009,97.0727,818677.99328004,0
+CRI.US,D,20210519,000000,95.3141,95.7538,93.5914,94.2397,730553.2196218,0
+CRI.US,D,20210520,000000,94.23,96.8883,92.6665,96.5185,827204.23617152,0
+CRI.US,D,20210521,000000,97.3931,97.5192,95.7441,96.537,662629.71703669,0
+CRI.US,D,20210524,000000,97.1795,97.1795,95.2219,95.7829,568772.01099799,0
+CRI.US,D,20210525,000000,96.3253,96.3253,94.3165,94.6794,507785.93359576,0
+CRI.US,D,20210526,000000,95.4092,97.0145,94.9026,96.7524,559207.16353437,0
+CRI.US,D,20210527,000000,97.6356,98.7813,96.8106,98.451,613914.21686643,0
+CRI.US,D,20210528,000000,98.5088,98.742,97.1601,97.5095,515922.69977268,0
+CRI.US,D,20210601,000000,98.3638,98.9655,97.3347,97.5968,462350.0746489,0
+CRI.US,D,20210602,000000,97.6939,97.82,96.4991,97.6551,541699.25788942,0
+CRI.US,D,20210603,000000,96.9854,99.2859,96.0458,98.3638,682518.78852117,0
+CRI.US,D,20210604,000000,99.1888,100.072,96.5874,98.9459,563394.55339672,0
+CRI.US,D,20210607,000000,99.4017,100.818,98.8881,99.3245,663676.56450228,0
+CRI.US,D,20210608,000000,99.7225,101.159,98.3834,100.46,482554.43680708,0
+CRI.US,D,20210609,000000,100.614,101.178,98.4892,98.6156,561958.22921658,0
+CRI.US,D,20210610,000000,98.8489,99.7611,97.2086,97.9753,332827.42946272,0
+CRI.US,D,20210611,000000,98.5578,100.296,98.3638,100.286,358349.48824482,0
+CRI.US,D,20210614,000000,100.305,100.721,99.2176,100.373,457412.58148443,0
+CRI.US,D,20210615,000000,100.587,102.847,99.771,102.702,729056.10410261,0
+CRI.US,D,20210616,000000,102.536,103.479,100.915,101.372,838094.12875399,0
+CRI.US,D,20210617,000000,100.907,100.907,97.4125,99.373,516360.60348614,0
+CRI.US,D,20210618,000000,97.7812,99.2948,96.4506,97.8395,817718.72655715,0
+CRI.US,D,20210621,000000,98.354,99.5571,98.0913,98.2373,414244.54859245,0
+CRI.US,D,20210622,000000,97.8589,98.3834,96.335,97.9753,440178.75204603,0
+CRI.US,D,20210623,000000,98.2863,99.0621,97.6259,98.8881,349126.72085852,0
+CRI.US,D,20210624,000000,99.7809,100.149,98.3442,99.3146,347732.6415072,0
+CRI.US,D,20210625,000000,100.305,102.217,99.5571,100.606,800118.08836111,0
+CRI.US,D,20210628,000000,99.7908,100.208,97.9753,98.305,419431.38928316,0
+CRI.US,D,20210629,000000,98.7715,99.2859,97.1212,97.4901,786802.72438691,0
+CRI.US,D,20210630,000000,97.2765,99.276,96.7621,98.3834,637318.88239874,0
+CRI.US,D,20210701,000000,98.9459,100.915,98.2569,99.9947,730814.93148819,0
+CRI.US,D,20210702,000000,100.45,100.45,98.305,98.9165,320857.71784093,0
+CRI.US,D,20210706,000000,99.2948,99.2948,95.0928,97.4804,691442.75102064,0
+CRI.US,D,20210707,000000,96.9563,98.3922,95.8246,97.6162,359709.56566074,0
+CRI.US,D,20210708,000000,95.9216,97.2765,94.5736,96.8397,382843.24607153,0
+CRI.US,D,20210709,000000,98.0825,100.159,97.6939,99.5967,718108.51126612,0
+CRI.US,D,20210712,000000,99.4601,100.878,98.0913,100.624,769490.58746093,0
+CRI.US,D,20210713,000000,99.8482,100.721,98.5872,98.6744,513158.23938866,0
+CRI.US,D,20210714,000000,99.3433,99.5284,97.5192,97.6162,494607.60772484,0
+CRI.US,D,20210715,000000,96.7815,97.2377,94.1154,95.2122,411653.18897044,0
+CRI.US,D,20210716,000000,95.8246,96.1624,93.0197,93.2099,346873.31986713,0
+CRI.US,D,20210719,000000,90.7884,91.5785,89.0425,90.674,739013.51936584,0
+CRI.US,D,20210720,000000,91.3019,94.4979,90.444,93.7253,818071.11025127,0
+CRI.US,D,20210721,000000,94.3165,96.0555,93.4488,93.5157,727281.82129184,0
+CRI.US,D,20210722,000000,92.5326,93.1333,90.4537,92.9916,973202.36460056,0
+CRI.US,D,20210723,000000,94.1057,95.0502,93.014,94.7735,734748.85237758,0
+CRI.US,D,20210726,000000,99.1403,99.1403,94.4309,95.2558,333167.4488167,0
+CRI.US,D,20210727,000000,95.6295,96.2196,92.4859,92.8664,602555.50972013,0
+CRI.US,D,20210728,000000,93.2478,93.9349,91.1214,93.6584,632511.21480579,0
+CRI.US,D,20210729,000000,94.5542,95.5713,93.9349,93.9543,796735.41096985,0
+CRI.US,D,20210730,000000,99.1888,100.644,92.2424,93.2099,2027919.7326904,0
+CRI.US,D,20210802,000000,94.5639,98.1403,93.9446,96.0177,699945.2955935,0
+CRI.US,D,20210803,000000,96.966,98.9753,94.9462,97.723,907629.11700463,0
+CRI.US,D,20210804,000000,96.9369,99.1591,94.888,95.1938,1137580.0846548,0
+CRI.US,D,20210805,000000,95.3616,98.7617,95.3616,97.1115,482049.5595845,0
+CRI.US,D,20210806,000000,97.9365,99.1888,97.2765,97.5192,523613.31934271,0
+CRI.US,D,20210809,000000,97.2474,97.3153,95.3141,95.3995,448471.10283643,0
+CRI.US,D,20210810,000000,95.38,98.5382,95.0452,96.733,594357.95220417,0
+CRI.US,D,20210811,000000,96.5661,100.693,96.2681,100.48,795984.27730606,0
+CRI.US,D,20210812,000000,101.614,103.925,100.333,100.577,718859.64492992,0
+CRI.US,D,20210813,000000,100.664,100.955,99.3146,100.44,392247.35711328,0
+CRI.US,D,20210816,000000,100.014,101.654,98.7322,100.664,373539.08011261,0
+CRI.US,D,20210817,000000,99.1007,100.102,96.9757,97.461,373215.5465455,0
+CRI.US,D,20210818,000000,96.4117,98.4608,96.0458,96.1235,250627.23545716,0
+CRI.US,D,20210819,000000,94.8599,97.8297,94.7065,96.0652,409397.72725571,0
+CRI.US,D,20210820,000000,96.7912,100.848,96.7912,100.8,760295.63983995,0
+CRI.US,D,20210823,000000,101.663,101.663,99.7809,100.741,575341.59706157,0
+CRI.US,D,20210824,000000,100.226,102.518,100.226,102.129,653642.90247482,0
+CRI.US,D,20210825,000000,101.614,102.255,100.129,101.43,495269.09992258,0
+CRI.US,D,20210826,000000,101.614,101.614,97.0339,98.742,934289.72544172,0
+CRI.US,D,20210827,000000,98.354,99.8195,97.4804,98.8391,573773.38658655,0
+CRI.US,D,20210830,000000,98.7813,100.527,97.888,99.9848,592460.02599196,0
+CRI.US,D,20210831,000000,99.7126,100.527,97.1601,98.0139,496913.55716183,0
+CRI.US,D,20210901,000000,98.9459,99.3344,97.8686,98.5676,407847.03292922,0
+CRI.US,D,20210902,000000,98.645,98.6548,95.4092,95.7732,675014.664415,0
+CRI.US,D,20210903,000000,95.38,96.9951,95.2073,96.8494,461865.80465989,0
+CRI.US,D,20210907,000000,96.5971,96.7136,94.5474,94.6823,532652.68235019,0
+CRI.US,D,20210908,000000,94.6338,95.3422,92.6995,93.9252,593449.17320354,0
+CRI.US,D,20210909,000000,93.9058,97.1892,93.8583,96.3642,532233.32514695,0
+CRI.US,D,20210910,000000,96.6748,98.5872,96.5874,97.9171,585577.20997805,0
+CRI.US,D,20210913,000000,98.7715,99.0334,96.7233,97.131,664267.99210586,0
+CRI.US,D,20210914,000000,97.1601,97.4319,94.954,95.1705,499368.90904224,0
+CRI.US,D,20210915,000000,94.7483,95.5907,94.3377,94.6241,477126.49148354,0
+CRI.US,D,20210916,000000,94.9977,96.4117,93.6622,93.7817,332745.00052842,0
+CRI.US,D,20210917,000000,93.6283,94.495,91.9969,92.3365,771160.80374215,0
+CRI.US,D,20210920,000000,90.3071,92.2064,89.5598,91.9435,494037.8177165,0
+CRI.US,D,20210921,000000,92.5093,92.8441,90.3828,90.3828,409117.4688791,0
+CRI.US,D,20210922,000000,91.0254,92.8907,90.5837,91.694,475388.27133152,0
+CRI.US,D,20210923,000000,92.5558,94.6968,91.9435,92.1163,533184.34897641,0
+CRI.US,D,20210924,000000,91.3505,93.8108,90.3546,93.4468,468514.72857273,0
+CRI.US,D,20210927,000000,93.8864,97.4319,93.8864,96.4991,587146.45081475,0
+CRI.US,D,20210928,000000,96.5564,98.3246,96.2962,96.7039,474958.61051149,0
+CRI.US,D,20210929,000000,97.1989,97.82,95.9216,96.7815,375259.78411609,0
+CRI.US,D,20210930,000000,96.8009,96.8009,93.044,93.0925,570023.90043765,0
+CRI.US,D,20211001,000000,93.0634,96.1235,92.8052,95.2461,457235.35927569,0
+CRI.US,D,20211004,000000,95.9595,98.2952,95.3141,95.8925,574857.32707257,0
+CRI.US,D,20211005,000000,95.1899,96.2584,93.1207,93.3323,783016.14521759,0
+CRI.US,D,20211006,000000,92.2307,92.5093,86.162,87.4926,2156258.4923076,0
+CRI.US,D,20211007,000000,89.2239,91.7522,88.7941,89.9044,1532497.1088776,0
+CRI.US,D,20211008,000000,90.6983,91.0816,88.6029,89.9335,528139.69819736,0
+CRI.US,D,20211011,000000,89.6463,91.6474,89.0425,89.0717,408657.92757038,0
+CRI.US,D,20211012,000000,89.2628,90.8856,88.5688,90.4119,479128.48422531,0
+CRI.US,D,20211013,000000,90.7177,91.3883,90.2489,90.8904,351476.97584769,0
+CRI.US,D,20211014,000000,92.0677,94.7677,91.6377,93.3226,883261.06330271,0
+CRI.US,D,20211015,000000,94.165,95.6441,93.6002,94.4038,480275.27677373,0
+CRI.US,D,20211018,000000,93.9825,95.9789,93.4274,95.3898,440383.7940201,0
+CRI.US,D,20211019,000000,96.1527,96.47,95.1122,96.0652,279990.48257755,0
+CRI.US,D,20211020,000000,96.7524,97.8589,95.2364,95.447,573720.83814093,0
+CRI.US,D,20211021,000000,95.4665,96.6942,95.3141,96.2293,501965.42047263,0
+CRI.US,D,20211022,000000,95.6489,99.2859,95.6489,98.6058,507572.64872827,0
+CRI.US,D,20211025,000000,98.1795,98.7901,96.9757,97.0533,544343.16595703,0
+CRI.US,D,20211026,000000,97.7715,98.1011,96.2875,97.2377,515512.61582455,0
+CRI.US,D,20211027,000000,97.0339,97.228,95.0646,95.7829,412632.03256524,0
+CRI.US,D,20211028,000000,95.7829,98.3344,95.515,96.6068,778856.57512057,0
+CRI.US,D,20211029,000000,90.4595,95.1025,89.9937,94.3183,1288453.8845476,0
+CRI.US,D,20211101,000000,95.4568,100.684,95.4286,97.6454,742026.29691443,0
+CRI.US,D,20211102,000000,97.6745,98.4608,94.7871,95.0549,496904.28390672,0
+CRI.US,D,20211103,000000,95.3898,100.082,95.3898,99.1403,596175.51020545,0
+CRI.US,D,20211104,000000,99.5086,100.751,97.82,99.3146,450668.86429716,0
+CRI.US,D,20211105,000000,100.703,102.693,99.5571,99.7314,321571.75848429,0
+CRI.US,D,20211108,000000,99.7611,102.693,99.5284,101.76,560545.60335504,0
+CRI.US,D,20211109,000000,101.673,103.071,101.469,102.556,309388.76199501,0
+CRI.US,D,20211110,000000,101.954,104.002,101.906,103.313,351937.54751808,0
+CRI.US,D,20211111,000000,103.041,104.323,102.295,102.79,428017.393152,0
+CRI.US,D,20211112,000000,103.479,104.788,102.896,104.517,404873.40912441,0
+CRI.US,D,20211115,000000,105.313,105.342,103.479,103.74,334486.31176547,0
+CRI.US,D,20211116,000000,104.177,106.429,103.701,105.012,455351.85812698,0
+CRI.US,D,20211117,000000,104.245,105.109,101.343,102.091,662926.46120016,0
+CRI.US,D,20211118,000000,102.896,104.061,102.295,102.73,617583.33480438,0
+CRI.US,D,20211119,000000,102.915,103.488,102.051,102.295,507705.56538482,0
+CRI.US,D,20211122,000000,103.216,103.216,99.4898,99.5373,723856.89907174,0
+CRI.US,D,20211123,000000,99.0136,101.721,98.4706,101.236,441916.97219805,0
+CRI.US,D,20211124,000000,99.7908,100.577,98.6058,99.8383,497863.55062962,0
+CRI.US,D,20211126,000000,97.2668,99.0037,96.2778,98.1883,236885.30174796,0
+CRI.US,D,20211129,000000,100.052,101.683,98.5186,100.119,768492.16699424,0
+CRI.US,D,20211130,000000,99.2562,100.179,96.104,97.2765,623484.21613845,0
+CRI.US,D,20211201,000000,99.1106,100.286,94.891,94.987,428546.99905487,0
+CRI.US,D,20211202,000000,95.2762,98.8783,95.2762,97.8395,496530.26261735,0
+CRI.US,D,20211203,000000,98.1795,99.2463,97.0727,98.4314,480391.70764342,0
+CRI.US,D,20211206,000000,99.5967,102.061,99.4215,99.771,558934.11768951,0
+CRI.US,D,20211207,000000,100.809,103.148,100.809,101.45,441222.50842658,0
+CRI.US,D,20211208,000000,101.557,103.352,100.868,102.643,360275.23422236,0
+CRI.US,D,20211209,000000,101.8,103.954,101.8,102.449,421976.38262962,0
+CRI.US,D,20211210,000000,103.352,103.633,100.848,102.508,425553.79837816,0
+CRI.US,D,20211213,000000,102.032,102.702,99.3631,100.333,650679.58228681,0
+CRI.US,D,20211214,000000,99.276,102.051,98.451,99.6542,722927.51283753,0
+CRI.US,D,20211215,000000,98.9361,101.353,98.0531,101.032,680039.73832215,0
+CRI.US,D,20211216,000000,102.198,102.77,100.323,101.139,481781.66554803,0
+CRI.US,D,20211217,000000,100.741,101.343,99.5571,100.596,1049038.0145166,0
+CRI.US,D,20211220,000000,99.2661,99.5571,92.1278,93.5332,925226.66411562,0
+CRI.US,D,20211221,000000,93.9282,97.1212,93.9282,97.0921,468503.39459426,0
+CRI.US,D,20211222,000000,97.461,97.6939,94.4192,94.4669,416103.32106087,0
+CRI.US,D,20211223,000000,94.4095,95.844,93.6972,95.0452,280626.21573332,0
+CRI.US,D,20211227,000000,95.3432,96.6166,95.1802,96.0177,402244.95648198,0
+CRI.US,D,20211228,000000,96.1138,97.4125,95.9498,96.0652,298442.19952021,0
+CRI.US,D,20211229,000000,96.1429,97.4125,96.1429,96.6942,285384.42596569,0
+CRI.US,D,20211230,000000,96.6942,98.5088,96.6942,97.7327,382096.23385446,0
+CRI.US,D,20211231,000000,97.4125,97.9753,96.6554,97.461,254453.99873195,0
+CRI.US,D,20220103,000000,98.0237,99.0621,97.1018,97.8395,323383.13431549,0
+CRI.US,D,20220104,000000,98.0139,101.343,98.0139,100.48,464854.88388989,0
+CRI.US,D,20220105,000000,100.587,100.955,97.7133,97.9268,304987.05690349,0
+CRI.US,D,20220106,000000,98.5382,98.5382,95.7673,96.8688,287739.83276325,0
+CRI.US,D,20220107,000000,96.4312,96.9077,94.8618,94.9298,362686.28055058,0
+CRI.US,D,20220110,000000,93.1868,93.3119,91.1262,92.387,548005.07136324,0
+CRI.US,D,20220111,000000,92.4841,92.9752,91.3427,92.6471,447247.03316211,0
+CRI.US,D,20220112,000000,93.0421,93.7835,91.2709,92.1949,322317.74033969,0
+CRI.US,D,20220113,000000,92.3589,94.4483,91.7716,94.2262,366272.96955423,0
+CRI.US,D,20220114,000000,92.9557,93.4177,91.8192,92.7529,374832.18401942,0
+CRI.US,D,20220118,000000,91.7037,92.1278,89.653,89.8355,339647.39341422,0
+CRI.US,D,20220119,000000,90.0761,92.0123,89.8937,90.6352,384875.11930198,0
+CRI.US,D,20220120,000000,90.5391,91.3816,86.5521,86.5813,474772.11504764,0
+CRI.US,D,20220121,000000,85.7825,89.2289,84.8284,88.0448,686625.81017259,0
+CRI.US,D,20220124,000000,86.5045,91.3669,86.3599,90.9234,557821.32707648,0
+CRI.US,D,20220125,000000,89.4695,90.674,88.1409,89.8452,360751.26131792,0
+CRI.US,D,20220126,000000,91.2612,92.1375,86.1386,87.2558,687953.94637647,0
+CRI.US,D,20220127,000000,88.3438,90.9719,87.3421,87.8809,906890.34768098,0
+CRI.US,D,20220128,000000,87.6596,88.7717,86.3794,88.7281,463097.08686598,0
+CRI.US,D,20220131,000000,87.6119,89.6724,87.6119,89.6627,583901.84188844,0
+CRI.US,D,20220201,000000,90.2693,91.1408,89.2105,89.5851,445392.3821404,0
+CRI.US,D,20220202,000000,90.51,90.905,87.1878,88.2758,614827.11731379,0
+CRI.US,D,20220203,000000,87.2072,88.3147,85.7242,85.7922,506862.72953163,0
+CRI.US,D,20220204,000000,85.7825,86.9665,84.5111,85.6951,519370.28994971,0
+CRI.US,D,20220207,000000,85.7631,87.082,84.8527,85.9941,495687.42676414,0
+CRI.US,D,20220208,000000,86.0804,89.8646,86.0513,89.5472,577392.01680224,0
+CRI.US,D,20220209,000000,90.2208,92.2336,89.7684,91.7803,473757.2087941,0
+CRI.US,D,20220210,000000,90.1343,92.9314,90.1343,90.77,500272.53623448,0
+CRI.US,D,20220211,000000,91.2893,91.2893,88.4398,89.0561,367252.8435107,0
+CRI.US,D,20220214,000000,89.1619,90.0955,87.1586,87.8809,412424.92986781,0
+CRI.US,D,20220215,000000,88.9979,89.8937,87.7032,88.6514,849013.90182515,0
+CRI.US,D,20220216,000000,88.7281,90.0286,87.2839,87.7371,349217.39268624,0
+CRI.US,D,20220217,000000,87.0917,88.2953,85.2526,85.5991,370754.01249502,0
+CRI.US,D,20220218,000000,85.3681,86.7743,85.0691,85.1944,445117.27557217,0
+CRI.US,D,20220222,000000,85.1856,86.0038,84.2511,84.9634,430538.68817985,0
+CRI.US,D,20220223,000000,84.9731,85.7825,83.8658,84.1646,853325.96545063,0
+CRI.US,D,20220224,000000,82.3352,84.9062,81.2763,84.5597,1105510.0774043,0
+CRI.US,D,20220225,000000,93.3216,95.777,90.2402,93.3119,1377787.2724549,0
+CRI.US,D,20220228,000000,92.1181,96.3447,91.5882,93.0906,733555.69355361,0
+CRI.US,D,20220301,000000,93.5429,93.8322,90.3847,93.4565,736344.88261793,0
+CRI.US,D,20220302,000000,93.8991,96.3544,93.2062,95.5461,616801.29029023,0
+CRI.US,D,20220303,000000,95.6518,95.777,92.5608,93.341,544624.45469533,0
+CRI.US,D,20220304,000000,92.5608,92.6374,90.4333,91.4727,1150047.4609673,0
+CRI.US,D,20220307,000000,92.9188,92.9188,88.3185,88.8814,656176.56184281,0
+CRI.US,D,20220308,000000,88.8911,91.2398,88.1146,88.2505,599853.90139851,0
+CRI.US,D,20220309,000000,90.7352,92.385,90.3421,92.0939,363254.00983556,0
+CRI.US,D,20220310,000000,91.104,93.0935,90.9486,92.6665,383474.85778059,0
+CRI.US,D,20220311,000000,93.7632,94.0738,89.8034,90.2305,415898.2790868,0
+CRI.US,D,20220314,000000,90.9001,91.9191,88.2505,88.7164,409682.10707904,0
+CRI.US,D,20220315,000000,88.9688,91.0652,88.9688,90.2596,413835.49500599,0
+CRI.US,D,20220316,000000,91.0652,93.4429,89.5026,91.0749,431406.25271334,0
+CRI.US,D,20220317,000000,90.5022,93.3071,90.4458,93.2779,539036.80331159,0
+CRI.US,D,20220318,000000,92.6762,94.0349,92.0454,93.8894,473218.32963612,0
+CRI.US,D,20220321,000000,94.1223,94.1417,91.5116,92.2977,377529.67089433,0
+CRI.US,D,20220322,000000,93.0838,93.3944,91.5989,92.5307,350046.83383762,0
+CRI.US,D,20220323,000000,91.4824,92.8218,90.1042,90.3954,377794.47384577,0
+CRI.US,D,20220324,000000,90.9681,91.7785,90.2402,91.1622,417766.32481034,0
+CRI.US,D,20220325,000000,91.8415,92.7927,91.2689,91.8415,296799.80300431,0
+CRI.US,D,20220328,000000,90.9972,92.2686,89.5704,90.7546,774198.30997103,0
+CRI.US,D,20220329,000000,91.6474,94.8016,91.6474,93.5885,520926.13608458,0
+CRI.US,D,20220330,000000,93.2584,94.6463,91.4241,92.3948,538759.63602001,0
+CRI.US,D,20220331,000000,91.8027,92.123,89.192,89.2794,424631.62467571,0
+CRI.US,D,20220401,000000,89.5995,90.0848,86.4841,86.5813,692701.85299205,0
+CRI.US,D,20220404,000000,86.1349,88.3573,85.2031,87.7944,690755.49978092,0
+CRI.US,D,20220405,000000,86.5715,87.9225,86.0086,86.3094,586919.77124543,0
+CRI.US,D,20220406,000000,85.3778,85.5136,82.8059,84.0676,735945.10228658,0
+CRI.US,D,20220407,000000,84.0191,85.9116,81.9323,85.4069,1006029.6876848,0
+CRI.US,D,20220408,000000,85.3584,86.9015,83.825,86.1155,578101.93599888,0
+CRI.US,D,20220411,000000,85.5525,87.8138,84.6013,84.844,579502.19752028,0
+CRI.US,D,20220412,000000,85.6399,87.5324,85.0381,85.4942,461274.37705631,0
+CRI.US,D,20220413,000000,85.2031,87.2849,85.0186,86.3191,449041.92320645,0
+CRI.US,D,20220414,000000,86.4647,87.9109,86.2803,87.0568,349375.03802309,0
+CRI.US,D,20220418,000000,86.8238,87.9206,85.7563,86.29,408822.78543898,0
+CRI.US,D,20220419,000000,86.7656,89.2891,86.6298,88.8038,326589.6198597,0
+CRI.US,D,20220420,000000,89.2891,91.1622,88.9203,90.9195,356236.21644174,0
+CRI.US,D,20220421,000000,91.9288,92.1327,89.5898,90.1625,363459.05180962,0
+CRI.US,D,20220422,000000,89.3473,89.3473,87.0957,87.3285,592604.27662698,0
+CRI.US,D,20220425,000000,86.6783,87.1927,84.2131,87.0762,702547.98919397,0
+CRI.US,D,20220426,000000,86.0767,87.2509,83.9996,84.0288,609261.1035253,0
+CRI.US,D,20220427,000000,81.0395,84.7178,81.0395,83.3106,1079098.8164935,0
+CRI.US,D,20220428,000000,84.0482,86.7947,83.2328,86.0767,1146712.1802133,0
+CRI.US,D,20220429,000000,85.8922,88.367,81.6606,81.7577,995939.35576505,0
+CRI.US,D,20220502,000000,81.4276,82.8904,79.9331,82.7574,806581.54717177,0
+CRI.US,D,20220503,000000,82.5051,83.2717,81.0881,82.1071,801496.71228726,0
+CRI.US,D,20220504,000000,82.2915,83.4852,79.7099,83.3979,425736.1723953,0
+CRI.US,D,20220505,000000,82.5051,82.5051,77.7737,78.6229,689523.18721317,0
+CRI.US,D,20220506,000000,77.9338,78.6908,76.2256,77.9338,944272.89974692,0
+CRI.US,D,20220509,000000,77.0215,80.5251,76.7109,78.652,801606.96098688,0
+CRI.US,D,20220510,000000,79.4285,80.4669,75.1969,76.7109,673170.31701007,0
+CRI.US,D,20220511,000000,76.5654,77.5262,75.7793,76.0996,688810.17693149,0
+CRI.US,D,20220512,000000,75.8763,79.8651,75.8666,79.8069,751098.63149564,0
+CRI.US,D,20220513,000000,80.4572,81.3015,79.5448,80.2922,466412.79074812,0
+CRI.US,D,20220516,000000,79.1276,80.6028,78.6132,80.3892,493165.10137462,0
+CRI.US,D,20220517,000000,81.7286,82.4663,80.3795,81.7965,394759.37888602,0
+CRI.US,D,20220518,000000,78.6617,78.885,73.0918,76.7982,1205021.3779742,0
+CRI.US,D,20220519,000000,75.6628,77.3126,75.1581,76.1965,987773.73946113,0
+CRI.US,D,20220520,000000,77.1574,77.2932,71.0236,73.2267,1087397.349454,0
+CRI.US,D,20220523,000000,71.0333,74.6727,70.7616,73.149,1120430.744874,0
+CRI.US,D,20220524,000000,71.9067,72.0718,69.2573,70.1696,1444121.9573314,0
+CRI.US,D,20220525,000000,70.0918,74.2459,69.9269,72.79,809516.0172328,0
+CRI.US,D,20220526,000000,73.8188,76.5751,73.8188,75.6434,682162.28338033,0
+CRI.US,D,20220527,000000,75.1142,76.5253,74.9109,75.6924,588374.27666482,0
+CRI.US,D,20220531,000000,75.2807,76.2166,74.1636,75.5061,716618.91920643,0
+CRI.US,D,20220601,000000,76.5449,77.1476,74.3596,74.9672,697800.86109535,0
+CRI.US,D,20220602,000000,75.4571,76.9663,74.8888,76.9663,688160.70085592,0
+CRI.US,D,20220603,000000,76.3882,77.8482,75.9177,77.1328,767187.15681255,0
+CRI.US,D,20220606,000000,77.1524,77.5445,76.1137,77.0741,704227.63458831,0
+CRI.US,D,20220607,000000,76.2705,77.2995,75.1632,75.3199,1022331.4931083,0
+CRI.US,D,20220608,000000,73.7324,75.7512,72.5907,75.1926,913764.12482271,0
+CRI.US,D,20220609,000000,75.173,75.6188,72.8504,73.4678,1107756.1500495,0
+CRI.US,D,20220610,000000,72.2723,72.728,70.5573,70.8415,662478.09760558,0
+CRI.US,D,20220613,000000,69.1364,69.9546,67.6664,69.7832,1134760.2318126,0
+CRI.US,D,20220614,000000,69.9596,70.9101,68.4994,69.2834,759941.98504374,0
+CRI.US,D,20220615,000000,69.3324,71.3115,69.2148,70.2633,820428.96484604,0
+CRI.US,D,20220616,000000,68.421,68.8816,66.5199,67.0588,1027459.2379165,0
+CRI.US,D,20220617,000000,67.7154,68.9207,66.7355,68.372,1465721.7191053,0
+CRI.US,D,20220621,000000,69.7047,70.136,68.4112,69.3912,715598.47247843,0
+CRI.US,D,20220622,000000,68.7052,69.5773,68.3818,68.8914,783051.02164607,0
+CRI.US,D,20220623,000000,69.5186,70.866,69.4304,70.6064,630979.96845235,0
+CRI.US,D,20220624,000000,71.0375,75.0064,70.8366,73.2327,1186368.3046345,0
+CRI.US,D,20220627,000000,73.1641,73.3208,71.3805,72.2428,881747.60873166,0
+CRI.US,D,20220628,000000,72.4781,72.6936,69.793,69.8322,868933.85916814,0
+CRI.US,D,20220629,000000,69.8518,69.8518,68.4798,69.5675,809720.39688239,0
+CRI.US,D,20220630,000000,68.764,69.3912,67.4999,69.0678,738889.14859834,0
+CRI.US,D,20220701,000000,69.058,69.8812,67.4655,69.3814,519394.11874537,0
+CRI.US,D,20220705,000000,68.6366,71.4393,68.6366,71.4295,826502.6637711,0
+CRI.US,D,20220706,000000,71.5373,72.5271,70.2241,70.8807,612123.13336561,0
+CRI.US,D,20220707,000000,71.3217,72.7672,70.9297,72.6349,450345.59089514,0
+CRI.US,D,20220708,000000,72.6251,73.7765,72.0371,73.1445,504174.15579723,0
+CRI.US,D,20220711,000000,72.7034,75.1632,72.5711,74.5164,917827.54369361,0
+CRI.US,D,20220712,000000,74.144,76.6625,74.144,75.1044,881213.91509291,0
+CRI.US,D,20220713,000000,73.5952,76.785,73.1151,75.3591,1235190.557889,0
+CRI.US,D,20220714,000000,74.3008,75.3493,73.6932,74.8692,663811.82147907,0
+CRI.US,D,20220715,000000,75.1142,76.6821,74.8202,76.5057,577146.30131662,0
+CRI.US,D,20220718,000000,77.0251,78.4068,76.7605,76.8781,739743.26250968,0
+CRI.US,D,20220719,000000,77.8188,81.8367,77.7208,81.1507,1080159.1887374,0
+CRI.US,D,20220720,000000,81.2585,81.3737,78.8184,79.7396,869434.89851159,0
+CRI.US,D,20220721,000000,79.5436,80.6804,78.4656,80.5824,580742.3555861,0
+CRI.US,D,20220722,000000,80.2296,81.337,78.6322,78.642,798202.61466343,0
+CRI.US,D,20220725,000000,78.9655,78.9655,77.0692,77.3387,1084004.2320085,0
+CRI.US,D,20220726,000000,73.7422,75.3787,72.0371,72.6447,1094696.4728245,0
+CRI.US,D,20220727,000000,72.7818,75.5061,72.5319,75.2513,939755.92343164,0
+CRI.US,D,20220728,000000,75.3787,79.7788,74.5751,79.7102,1551646.3949433,0
+CRI.US,D,20220729,000000,79.1516,80.7,77.1524,79.8474,1691914.9612809,0
+CRI.US,D,20220801,000000,79.524,82.1013,78.7998,81.5819,979219.65974364,0
+CRI.US,D,20220802,000000,81.0037,81.1165,79.5534,79.72,996099.88951825,0
+CRI.US,D,20220803,000000,80.7,81.1409,79.3476,80.2589,813804.22468785,0
+CRI.US,D,20220804,000000,80.3177,81.0821,79.9209,80.1904,517597.11205736,0
+CRI.US,D,20220805,000000,79.4064,80.8078,79.1957,80.0924,494454.40071301,0
+CRI.US,D,20220808,000000,80.847,82.7481,80.4697,80.4941,597060.31921357,0
+CRI.US,D,20220809,000000,80.014,80.014,76.7899,77.4857,808813.21974119,0
+CRI.US,D,20220810,000000,79.279,80.798,79.0144,79.7494,492337.99419913,0
+CRI.US,D,20220811,000000,80.7392,82.3855,80.4697,81.4056,377284.66651041,0
+CRI.US,D,20220812,000000,81.8171,82.3169,80.7294,82.2091,471766.80860935,0
+CRI.US,D,20220815,000000,81.6799,82.5717,80.1022,81.1507,466171.69919972,0
+CRI.US,D,20220816,000000,81.1115,84.8746,81.1115,83.6496,570708.30290966,0
+CRI.US,D,20220817,000000,82.8068,83.2871,81.6897,82.2973,382430.77935972,0
+CRI.US,D,20220818,000000,81.7779,82.1601,80.9649,82.0425,364823.99151478,0
+CRI.US,D,20220819,000000,80.9939,81.6309,79.6808,80.1512,460562.30353589,0
+CRI.US,D,20220822,000000,79.4358,79.4652,77.2897,77.4661,450526.209966,0
+CRI.US,D,20220823,000000,77.6033,78.6714,77.2505,77.2799,377353.03644118,0
+CRI.US,D,20220824,000000,77.123,77.7796,76.0451,77.1328,461754.1853142,0
+CRI.US,D,20220825,000000,76.9957,78.8577,76.9957,78.7988,355051.17320071,0
+CRI.US,D,20220826,000000,79.181,79.5338,75.3591,75.3983,546151.2524003,0
+CRI.US,D,20220829,000000,74.732,75.2269,73.8206,74.242,489420.53700378,0
+CRI.US,D,20220830,000000,74.879,75.4669,73.3502,74.3106,571713.44293674,0
+CRI.US,D,20220831,000000,74.2126,75.0554,71.7333,72.3703,818916.66279514,0
+CRI.US,D,20220901,000000,72.2713,72.9247,71.1483,72.7663,635973.73283261,0
+CRI.US,D,20220902,000000,73.3009,73.9246,71.5188,72.0139,538685.53426166,0
+CRI.US,D,20220906,000000,72.1624,72.4792,69.7022,70.8951,808077.79547691,0
+CRI.US,D,20220907,000000,70.905,73.5979,70.7466,73.5979,720834.87587839,0
+CRI.US,D,20220908,000000,72.7762,73.7959,71.5387,73.7761,696586.81484146,0
+CRI.US,D,20220909,000000,74.9047,76.2313,74.0038,75.9937,720313.67286685,0
+CRI.US,D,20220912,000000,76.5877,78.3005,76.5877,77.8451,827353.21615374,0
+CRI.US,D,20220913,000000,75.865,76.5778,73.8157,73.9642,668929.72247904,0
+CRI.US,D,20220914,000000,74.2018,74.2018,72.1426,72.6376,618469.99836169,0
+CRI.US,D,20220915,000000,72.5881,73.8454,70.8357,71.5288,481821.88166917,0
+CRI.US,D,20220916,000000,70.5387,72.7415,70.4744,70.8654,1041340.3851421,0
+CRI.US,D,20220919,000000,70.1526,71.9149,70.0536,71.7268,465411.05738911,0
+CRI.US,D,20220920,000000,71.2119,71.2119,68.0637,69.1626,810634.31645019,0
+CRI.US,D,20220921,000000,69.5388,70.8159,68.1132,68.1528,453155.7160344,0
+CRI.US,D,20220922,000000,68.0043,69.0191,67.3806,68.3805,689902.08319344,0
+CRI.US,D,20220923,000000,67.3311,68.1132,66.7074,68.0538,852264.90195536,0
+CRI.US,D,20220926,000000,67.638,68.6577,66.5836,66.9351,454444.58239628,0
+CRI.US,D,20220927,000000,67.7667,68.1429,65.6381,66.6183,703648.30758116,0
+CRI.US,D,20220928,000000,67.0143,68.4102,66.8163,67.9152,721814.65673342,0
+CRI.US,D,20220929,000000,67.0836,67.0984,64.6283,65.1332,874291.78969311,0
+CRI.US,D,20220930,000000,64.1927,65.8114,62.0295,64.8758,863971.76804793,0
+CRI.US,D,20221003,000000,65.7965,68.4102,64.9847,68.133,659634.93543989,0
+CRI.US,D,20221004,000000,69.8457,72.103,69.519,72.0832,706835.12056839,0
+CRI.US,D,20221005,000000,71.1129,73.9147,70.5486,73.3999,674586.18927096,0
+CRI.US,D,20221006,000000,73.0435,74.38,72.8356,73.291,586361.4686507,0
+CRI.US,D,20221007,000000,72.3406,72.5683,70.8852,71.3901,618222.52793954,0
+CRI.US,D,20221010,000000,71.8159,72.2317,69.5982,70.6872,472376.59221002,0
+CRI.US,D,20221011,000000,70.6476,72.9049,70.2912,70.5585,749045.49391974,0
+CRI.US,D,20221012,000000,70.6278,71.0931,69.8804,70.2318,502250.8175382,0
+CRI.US,D,20221013,000000,68.8161,72.6475,67.7815,71.6773,410953.4233499,0
+CRI.US,D,20221014,000000,72.202,72.9148,70.6278,71.2812,642017.06154977,0
+CRI.US,D,20221017,000000,72.3307,72.9346,71.5981,72.2119,698788.79655688,0
+CRI.US,D,20221018,000000,73.7068,74.6275,72.2713,72.8752,576796.98935557,0
+CRI.US,D,20221019,000000,72.2713,72.4297,70.707,71.8159,438408.49904118,0
+CRI.US,D,20221020,000000,72.2812,73.4692,70.2912,70.608,363940.1036422,0
+CRI.US,D,20221021,000000,70.6674,73.3207,70.4991,73.2118,460819.2184541,0
+CRI.US,D,20221024,000000,73.3999,73.9741,71.499,72.0337,516237.44176458,0
+CRI.US,D,20221025,000000,72.0337,74.2216,72.0337,73.8454,467317.08468132,0
+CRI.US,D,20221026,000000,74.083,75.468,72.8851,73.5286,590138.17031766,0
+CRI.US,D,20221027,000000,73.9048,74.7117,72.5782,72.8257,1066490.4506157,0
+CRI.US,D,20221028,000000,64.9055,70.311,64.3511,69.1131,2660747.434418,0
+CRI.US,D,20221031,000000,68.6379,69.1032,66.8856,67.1925,1263932.4542377,0
+CRI.US,D,20221101,000000,67.9251,68.484,65.5292,66.2619,1060614.7957356,0
+CRI.US,D,20221102,000000,65.6678,67.5588,64.46,64.46,871129.21870642,0
+CRI.US,D,20221103,000000,64.0937,65.3609,62.876,63.3908,950786.41230363,0
+CRI.US,D,20221104,000000,64.9649,65.9352,63.4354,64.4996,790502.34508773,0
+CRI.US,D,20221107,000000,64.8263,65.5094,64.3412,65.3906,760194.79399995,0
+CRI.US,D,20221108,000000,66.3213,67.0242,64.7867,65.7668,508632.52417951,0
+CRI.US,D,20221109,000000,64.9055,65.1035,62.9651,63.3908,645946.28580344,0
+CRI.US,D,20221110,000000,65.4995,69.222,65.3015,69.1923,668984.26698024,0
+CRI.US,D,20221111,000000,69.8556,72.7366,69.6477,72.4594,685164.7922552,0
+CRI.US,D,20221114,000000,71.7268,72.2614,69.7071,69.717,626991.06155037,0
+CRI.US,D,20221115,000000,71.3208,73.3306,70.707,73.3009,708237.1162661,0
+CRI.US,D,20221116,000000,71.7664,72.494,69.7764,69.9051,752297.96232509,0
+CRI.US,D,20221117,000000,68.5092,70.4595,67.7766,70.4496,1012260.0853315,0
+CRI.US,D,20221118,000000,72.5287,74.5483,72.1426,74.1226,1123305.6192071,0
+CRI.US,D,20221121,000000,73.291,74.4147,71.2119,72.8257,848295.27436746,0
+CRI.US,D,20221122,000000,73.6672,74.7265,73.3405,74.6869,599794.56719815,0
+CRI.US,D,20221123,000000,74.5186,75.2413,73.8157,74.5483,347318.1719408,0
+CRI.US,D,20221125,000000,74.1721,75.2116,74.1721,74.38,228379.84672377,0
+CRI.US,D,20221128,000000,73.53,74.62,72.91,72.99,504573,0
+CRI.US,D,20221129,000000,73.17,74.16,72.74,73.13,533201,0
+CRI.US,D,20221130,000000,73.27,73.28,70.975,73.04,655880,0
+CRI.US,D,20221201,000000,73.18,74.26,72.75,73.07,481752,0
+CRI.US,D,20221202,000000,72.38,73.82,71.99,73.14,445044,0
+CRI.US,D,20221205,000000,72.08,72.64,70.81,72.34,697195,0
+CRI.US,D,20221206,000000,72.3,72.9,70.48,71.23,578274,0
+CRI.US,D,20221207,000000,71.05,72.845,70.84,71.8,388280,0
+CRI.US,D,20221208,000000,71.94,73.155,71.775,72.4,407759,0
+CRI.US,D,20221209,000000,71.68,73.28,71.15,71.79,383999,0
+CRI.US,D,20221212,000000,71.97,73.235,71.34,72.94,529678,0
+CRI.US,D,20221213,000000,74.99,75.32,71.725,72.17,787036,0
+CRI.US,D,20221214,000000,72.21,72.81,70.53,71.07,451916,0
+CRI.US,D,20221215,000000,69.79,70.67,69.3,70,631105,0
+CRI.US,D,20221216,000000,69.03,70.09,68.69,69.31,776677,0
+CRI.US,D,20221219,000000,69.31,69.95,68.7,69.46,609643,0
+CRI.US,D,20221220,000000,69.36,70.4,68.64,69.48,767730,0
+CRI.US,D,20221221,000000,70.49,71.995,69.81,70.91,525463,0
+CRI.US,D,20221222,000000,70.27,72.05,70.15,72.05,560873,0
+CRI.US,D,20221223,000000,71.93,73.36,71.41,73.36,368598,0
+CRI.US,D,20221227,000000,73.55,75.58,73.06,75.54,751589,0
+CRI.US,D,20221228,000000,75.53,76.15,73.16,74.13,648473,0
+CRI.US,D,20221229,000000,74.59,75.68,74.39,75.37,515751,0
+CRI.US,D,20221230,000000,74.89,75.56,74.2,74.61,436002,0
+CRI.US,D,20230103,000000,75.19,75.88,74.175,74.8,651587,0
+CRI.US,D,20230104,000000,75.25,78.675,75.25,78.22,535542,0
+CRI.US,D,20230105,000000,77.45,78.5741,76.725,78.41,575064,0
+CRI.US,D,20230106,000000,79,79.94,78.322,79.03,474926,0
+CRI.US,D,20230109,000000,79.06,82.92,77.7729,82.74,867395,0
+CRI.US,D,20230110,000000,82.24,83.235,80.585,81.61,504203,0
+CRI.US,D,20230111,000000,82.17,83.36,81.7,83.33,734262,0
+CRI.US,D,20230112,000000,83.59,83.59,81.85,82.85,429598,0
+CRI.US,D,20230113,000000,82.91,83.96,82.87,83.77,295178,0
+CRI.US,D,20230117,000000,83.2,83.9,81.98,82.02,682970,0
+CRI.US,D,20230118,000000,82.38,83.14,80.36,80.39,515722,0
+CRI.US,D,20230119,000000,79.72,80.47,78.97,79.24,548380,0
+CRI.US,D,20230120,000000,79.21,81.73,78.72,81.37,401708,0
+CRI.US,D,20230123,000000,81.41,83.72,81.325,83.52,620419,0
+CRI.US,D,20230124,000000,83.17,83.63,80.465,81.34,717575,0
+CRI.US,D,20230125,000000,80.62,81.96,80.13,81.53,494236,0
+CRI.US,D,20230126,000000,79.79,81.15,79.1,80.59,967804,0
+CRI.US,D,20230127,000000,80.83,81.405,80.48,81.32,623047,0
+CRI.US,D,20230130,000000,80.96,82.57,80.93,82.02,515086,0
+CRI.US,D,20230131,000000,82.54,83.39,81.56,83.37,674073,0
+CRI.US,D,20230201,000000,83.16,85.78,82.99,84.97,454739,0
+CRI.US,D,20230202,000000,85.01,86.76,84.65,85.24,757981,0
+CRI.US,D,20230203,000000,84.17,85.92,83.47,84.26,612225,0
+CRI.US,D,20230206,000000,81.25,83.1,79.43,81.06,917441,0
+CRI.US,D,20230207,000000,80.34,81.88,79.97,80.82,559486,0
+CRI.US,D,20230208,000000,80.25,81.03,77.555,77.67,893833,0
+CRI.US,D,20230209,000000,78.92,79.56,77.515,77.68,556313,0
+CRI.US,D,20230210,000000,77.28,78.35,76.92,77.4,528825,0
+CRI.US,D,20230213,000000,77.53,79.26,77.11,78.86,545183,0
+CRI.US,D,20230214,000000,78.51,79.66,77.41,78.26,499109,0
+CRI.US,D,20230215,000000,77.62,78.96,77.38,78.94,410901,0
+CRI.US,D,20230216,000000,77.99,79.135,77.295,77.72,454167,0
+CRI.US,D,20230217,000000,77.25,78.74,77.19,77.84,524331,0
+CRI.US,D,20230221,000000,76.41,76.62,73.44,73.45,1208857,0
+CRI.US,D,20230222,000000,73.44,74.975,73.29,73.56,854029,0
+CRI.US,D,20230223,000000,73.17,74.335,72.87,73.72,1558676,0
+CRI.US,D,20230224,000000,71.03,76.47,70.88,73.82,1794628,0
+CRI.US,D,20230227,000000,74.54,75.28,73.73,74.06,1167534,0
+CRI.US,D,20230228,000000,74.16,76.225,74.16,75.39,985449,0
+CRI.US,D,20230301,000000,75.31,76.38,74.2,75.36,771574,0
+CRI.US,D,20230302,000000,74.74,76,74.74,75.57,511426,0
+CRI.US,D,20230303,000000,76.13,76.23,74.76,75.23,600644,0
+CRI.US,D,20230306,000000,74.25,74.77,72.16,72.54,809075,0
+CRI.US,D,20230307,000000,72.8,74.03,72.49,72.55,724252,0
+CRI.US,D,20230308,000000,72.56,73.33,72.21,73.25,944647,0
+CRI.US,D,20230309,000000,73.38,73.845,71.58,71.8,535743,0
+CRI.US,D,20230310,000000,71.63,71.63,69.422,70.02,665248,0
+CRI.US,D,20230313,000000,68.75,70.63,68.18,69.3,1082283,0
+CRI.US,D,20230314,000000,70.73,71.23,69.58,70.07,929481,0
+CRI.US,D,20230315,000000,68.39,70.44,68.2,70.28,1035556,0
+CRI.US,D,20230316,000000,69.73,70.68,69.175,70.02,712406,0
+CRI.US,D,20230317,000000,69.67,70.58,68.53,70.19,2332997,0
+CRI.US,D,20230320,000000,70.55,70.84,69.41,70.48,722311,0
+CRI.US,D,20230321,000000,71.69,72.17,70.53,71.32,489977,0
+CRI.US,D,20230322,000000,71.1,72.38,70.75,70.8,616217,0
+CRI.US,D,20230323,000000,71.26,71.905,69.43,70.09,647019,0
+CRI.US,D,20230324,000000,69.66,70.61,69.12,69.91,672658,0
+CRI.US,D,20230327,000000,70.4,70.4,69.03,69.65,778824,0
+CRI.US,D,20230328,000000,70.16,71.4,69.87,70.67,522397,0
+CRI.US,D,20230329,000000,71.07,71.07,68.37,69.01,935924,0
+CRI.US,D,20230330,000000,69.07,70.36,69.05,69.78,634880,0
+CRI.US,D,20230331,000000,70.12,71.95,69.86,71.92,574092,0
+CRI.US,D,20230403,000000,72.22,72.63,71.44,72.51,911357,0
+CRI.US,D,20230404,000000,72.9,72.93,70.63,71.63,538469,0
+CRI.US,D,20230405,000000,71.01,71.06,69.74,70.57,634950,0
+CRI.US,D,20230406,000000,70.42,70.95,69.35,70.3,409293,0
+CRI.US,D,20230410,000000,70.11,71.51,70.11,70.81,521147,0
+CRI.US,D,20230411,000000,71.14,72.92,71.085,72.45,459657,0
+CRI.US,D,20230412,000000,73.22,73.46,70.98,71.13,747895,0
+CRI.US,D,20230413,000000,71.22,71.22,70.08,70.51,579192,0
+CRI.US,D,20230414,000000,70.8,71.37,69.7,70.14,548574,0
+CRI.US,D,20230417,000000,70.21,70.575,68.67,68.79,584894,0
+CRI.US,D,20230418,000000,68.9,70.19,68.31,70.14,674632,0
+CRI.US,D,20230419,000000,70.09,70.46,68.76,70.44,664129,0
+CRI.US,D,20230420,000000,70.44,71.14,69.66,70.58,510059,0
+CRI.US,D,20230421,000000,70.79,71.42,70.22,71.33,491456,0
+CRI.US,D,20230424,000000,71.37,72.645,70.79,72.43,1298383,0
+CRI.US,D,20230425,000000,71.93,71.93,67.45,67.85,1124170,0
+CRI.US,D,20230426,000000,68,68.6,67.31,67.51,1005682,0
+CRI.US,D,20230427,000000,67.71,69.25,66.9,68.92,963958,0
+CRI.US,D,20230428,000000,71.4,72.65,69.41,69.77,2376143,0
+CRI.US,D,20230501,000000,68.8,69.94,67.29,67.87,1075291,0
+CRI.US,D,20230502,000000,67.09,67.705,66.01,67.46,749671,0
+CRI.US,D,20230503,000000,67.15,68.85,67.13,67.48,773793,0
+CRI.US,D,20230504,000000,67.07,67.56,66.37,66.77,695617,0
+CRI.US,D,20230505,000000,67.82,69.01,67.65,68.85,473567,0
+CRI.US,D,20230508,000000,68.96,69.41,67.265,67.91,553872,0
+CRI.US,D,20230509,000000,67.25,67.78,66.77,67.39,503277,0
+CRI.US,D,20230510,000000,68.31,68.31,65.57,66.21,535165,0
+CRI.US,D,20230511,000000,66.22,67.73,66.2,66.34,558577,0
+CRI.US,D,20230512,000000,66.33,66.6299,64.47,64.83,770962,0
+CRI.US,D,20230515,000000,65.1,65.15,63.68,63.81,881650,0
+CRI.US,D,20230516,000000,63.15,64.215,62.65,62.88,976111,0
+CRI.US,D,20230517,000000,62.94,64.61,62.82,64.1,761610,0
+CRI.US,D,20230518,000000,64.11,65.14,63.825,65.01,637798,0
+CRI.US,D,20230519,000000,64.67,64.785,62.955,63.03,561063,0
+CRI.US,D,20230522,000000,63.01,64.42,62.81,64.21,697612,0
+CRI.US,D,20230523,000000,64.04,65.33,63.95,64.53,635472,0
+CRI.US,D,20230524,000000,64.98,65.12,63.045,64.69,882709,0
+CRI.US,D,20230525,000000,64.85,65.68,62.7,62.98,681188,0
+CRI.US,D,20230526,000000,62.13,62.99,61.77,62.6,773520,0
+CRI.US,D,20230530,000000,62.7,63.13,61.645,63.07,1099984,0
+CRI.US,D,20230531,000000,62.72,62.97,60.68,62.17,884635,0
+CRI.US,D,20230601,000000,61.97,62.28,60.655,61.48,757252,0
+CRI.US,D,20230602,000000,62.6,63.65,62.305,63.27,689829,0
+CRI.US,D,20230605,000000,63.05,63.51,62.08,62.67,875779,0
+CRI.US,D,20230606,000000,62.84,66.1,62.6,65.55,1376118,0
+CRI.US,D,20230607,000000,66.02,67.63,65.9151,67.42,708054,0
+CRI.US,D,20230608,000000,66.9,66.9,65.665,65.91,658381,0
+CRI.US,D,20230609,000000,66.12,67.11,66.02,67.1,934279,0
+CRI.US,D,20230612,000000,67,67.69,66.42,67.1,1130533,0
+CRI.US,D,20230613,000000,67.24,68.05,66.9,67.86,851818,0
+CRI.US,D,20230614,000000,68.04,69.13,67.98,69.08,939943,0
+CRI.US,D,20230615,000000,68.83,70.81,68.64,70.71,998545,0
+CRI.US,D,20230616,000000,71.1,71.24,68.9913,69.77,1222795,0
+CRI.US,D,20230620,000000,69.55,71.19,69.181,70.2,985175,0
+CRI.US,D,20230621,000000,69.63,70.04,68.08,68.19,611155,0
+CRI.US,D,20230622,000000,68.36,68.73,66.62,66.92,590711,0
+CRI.US,D,20230623,000000,66.04,66.59,65.08,65.15,917985,0
+CRI.US,D,20230626,000000,65.59,68.18,65.505,66.76,852154,0
+CRI.US,D,20230627,000000,66.87,70.58,66.7,69.37,952691,0
+CRI.US,D,20230628,000000,68.98,69.385,68.26,69.12,793136,0
+CRI.US,D,20230629,000000,69.36,70.57,68.84,70.44,842955,0
+CRI.US,D,20230630,000000,70.79,73.14,70.15,72.6,1515286,0
+CRI.US,D,20230703,000000,72.68,75.08,72.62,74.81,691103,0
+CRI.US,D,20230705,000000,74.19,74.6862,72.13,72.84,976516,0
+CRI.US,D,20230706,000000,72.34,72.93,71.37,72.69,665221,0
+CRI.US,D,20230707,000000,72.47,73.2,70.9,71.34,1232238,0
+CRI.US,D,20230710,000000,71.45,73.06,70.51,70.71,1005890,0
+CRI.US,D,20230711,000000,71.15,73.51,70.67,73.23,759527,0
+CRI.US,D,20230712,000000,74.15,75.355,73.32,74.66,645975,0
+CRI.US,D,20230713,000000,74.62,75.56,73.92,74.21,454201,0
+CRI.US,D,20230714,000000,74.11,74.11,72.2,73.52,538011,0
+CRI.US,D,20230717,000000,73.22,73.52,72.15,72.85,481205,0
+CRI.US,D,20230718,000000,72.92,74.258,72.33,73.47,617143,0
+CRI.US,D,20230719,000000,73.64,74.82,73.21,74.58,817716,0
+CRI.US,D,20230720,000000,75.09,75.35,73.97,75.21,1013944,0
+CRI.US,D,20230721,000000,75.49,75.76,74.12,75.03,581554,0
+CRI.US,D,20230724,000000,74.75,75.41,74.47,75.07,717082,0
+CRI.US,D,20230725,000000,75.26,75.54,74.21,75.11,499159,0
+CRI.US,D,20230726,000000,75.14,76.48,74.656,75.38,894314,0
+CRI.US,D,20230727,000000,75.57,76.4,74.6,74.73,1032712,0
+CRI.US,D,20230728,000000,74.49,75.85,72.74,75.52,1523887,0
+CRI.US,D,20230731,000000,75.54,76.365,74.53,75.01,851488,0
+CRI.US,D,20230801,000000,74.85,75.53,74.48,74.65,711574,0
+CRI.US,D,20230802,000000,73.81,74.78,73.09,74.05,837447,0
+CRI.US,D,20230803,000000,74.25,76.79,73.32,76.56,1073088,0
+CRI.US,D,20230804,000000,77,77,74.62,75.39,815939,0
+CRI.US,D,20230807,000000,75.63,75.84,73.51,73.89,667002,0
+CRI.US,D,20230808,000000,73.04,74.51,72.24,74.45,519002,0
+CRI.US,D,20230809,000000,74.14,74.69,73.43,73.48,536191,0
+CRI.US,D,20230810,000000,73.74,74.51,72.275,72.51,707345,0
+CRI.US,D,20230811,000000,72.13,73.5,72.13,73.37,627194,0
+CRI.US,D,20230814,000000,72.85,73.58,72.39,73.37,523320,0
+CRI.US,D,20230815,000000,72.54,73.62,71.32,71.41,568136,0
+CRI.US,D,20230816,000000,71.64,73.15,71.57,71.79,527462,0
+CRI.US,D,20230817,000000,72.57,72.955,70.96,71.44,403968,0
+CRI.US,D,20230818,000000,71.08,71.77,70.84,71.52,579485,0
+CRI.US,D,20230821,000000,71.71,72.075,70.13,70.2,711964,0
+CRI.US,D,20230822,000000,69.56,70.13,68.66,69.47,538428,0
+CRI.US,D,20230823,000000,69.17,70.49,68.5,70.18,498129,0
+CRI.US,D,20230824,000000,69.92,70.46,69,69.08,545117,0
+CRI.US,D,20230825,000000,69.6,70.175,68.4825,68.69,632374,0
+CRI.US,D,20230828,000000,68.71,70.09,68.71,70.08,721925,0
+CRI.US,D,20230829,000000,69.3,70.17,68.84,70.16,516879,0
+CRI.US,D,20230830,000000,70.18,71.39,69.8,71.07,515585,0
+CRI.US,D,20230831,000000,71.25,71.82,70.79,71.57,592647,0
+CRI.US,D,20230901,000000,71.73,71.745,70.85,70.93,483620,0
+CRI.US,D,20230905,000000,70.39,70.58,67.62,67.63,904635,0
+CRI.US,D,20230906,000000,67.3,67.86,66.12,67.01,714242,0
+CRI.US,D,20230907,000000,67.01,67.43,66.3,66.34,955648,0
+CRI.US,D,20230908,000000,66.44,66.44,65.415,65.69,670246,0
+CRI.US,D,20230911,000000,65.69,66,65,65.1,667766,0
+CRI.US,D,20230912,000000,65.01,68.51,64.54,68.42,1352643,0
+CRI.US,D,20230913,000000,68.56,68.92,67.14,68.29,660713,0
+CRI.US,D,20230914,000000,68.98,69.79,68.72,69.75,617888,0
+CRI.US,D,20230915,000000,69.66,70.2063,69.21,69.26,1032009,0
+CRI.US,D,20230918,000000,68.95,68.95,67.4,68.08,615435,0
+CRI.US,D,20230919,000000,67.94,68.4,67.425,67.99,551662,0
+CRI.US,D,20230920,000000,68.24,69.015,68.05,68.35,519357,0
+CRI.US,D,20230921,000000,67.79,69.58,67.38,69.31,719131,0
+CRI.US,D,20230922,000000,69.68,69.815,68.22,68.38,529444,0
+CRI.US,D,20230925,000000,67.63,68.43,67.53,67.76,499026,0
+CRI.US,D,20230926,000000,67.33,69.37,67.33,68.17,863374,0
+CRI.US,D,20230927,000000,68.45,68.79,67.24,68.32,719014,0
+CRI.US,D,20230928,000000,68.33,69.75,67.81,69.39,433509,0
+CRI.US,D,20230929,000000,70.41,70.52,68.36,69.15,627422,0
+CRI.US,D,20231002,000000,69,69.43,67.78,68.17,580291,0
+CRI.US,D,20231003,000000,67.67,67.915,65.18,66.35,774768,0
+CRI.US,D,20231004,000000,66.48,66.48,65.44,66.06,327542,0
+CRI.US,D,20231005,000000,65.85,66.39,64.87,65.96,519811,0
+CRI.US,D,20231006,000000,65.51,66.5175,64.59,65.67,403365,0
+CRI.US,D,20231009,000000,65.31,66.17,65.11,66.07,495688,0
+CRI.US,D,20231010,000000,66.36,67.26,65.79,66.11,495904,0
+CRI.US,D,20231011,000000,66.07,66.36,65.21,66.24,510245,0
+CRI.US,D,20231012,000000,65.9,66.1,63.88,64.14,580435,0
+CRI.US,D,20231013,000000,64,66.1,63.84,65.68,803627,0
+CRI.US,D,20231016,000000,66.29,67.34,65.6,66.77,584879,0
+CRI.US,D,20231017,000000,66.7,69.45,66.7,69.4,807552,0
+CRI.US,D,20231018,000000,68.71,69.4355,68.2,68.48,503990,0
+CRI.US,D,20231019,000000,68.23,68.74,67.43,67.63,493506,0
+CRI.US,D,20231020,000000,67.89,68.1,66.89,67.06,386087,0
+CRI.US,D,20231023,000000,66.54,66.93,65.6,66.08,520206,0
+CRI.US,D,20231024,000000,66.74,66.9016,65.05,65.23,813213,0
+CRI.US,D,20231025,000000,64.74,65.6,64.17,64.32,894603,0
+CRI.US,D,20231026,000000,64.18,64.94,63.7,64.22,958532,0
+CRI.US,D,20231027,000000,63.39,67.16,62.28,64.33,1976210,0
+CRI.US,D,20231030,000000,64.91,66.29,64.145,66.18,901585,0
+CRI.US,D,20231031,000000,66.15,67.405,65.69,67.16,688617,0
+CRI.US,D,20231101,000000,67.08,67.08,65.48,66.46,1002786,0
+CRI.US,D,20231102,000000,67.03,68.87,66.81,68.82,916351,0
+CRI.US,D,20231103,000000,69.62,70.56,68.94,70.33,838291,0
+CRI.US,D,20231106,000000,70.09,70.09,67.99,68.21,633743,0
+CRI.US,D,20231107,000000,67.92,69.17,67.63,69.13,706789,0
+CRI.US,D,20231108,000000,69.28,69.64,68.17,68.82,583241,0
+CRI.US,D,20231109,000000,69.24,69.24,66.91,67.41,608934,0
+CRI.US,D,20231110,000000,67.64,68.765,66.67,68.56,472028,0
+CRI.US,D,20231113,000000,68.1,68.92,67.57,68.91,503160,0
+CRI.US,D,20231114,000000,70.65,73.45,70.65,71.94,597770,0
+CRI.US,D,20231115,000000,72.39,74.55,72.39,72.92,813991,0
+CRI.US,D,20231116,000000,72.02,72.25,69.23,69.56,653851,0
+CRI.US,D,20231117,000000,70.47,71.485,69.87,70.61,670927,0
+CRI.US,D,20231120,000000,70.79,70.9,68.96,69.36,718895,0
+CRI.US,D,20231121,000000,68.88,68.88,66.87,67.55,937811,0
+CRI.US,D,20231122,000000,67.79,68.55,67.27,68.14,722643,0
+CRI.US,D,20231124,000000,68.14,68.39,67.56,67.7,325916,0
+CRI.US,D,20231127,000000,66.77,67.33,65.8,67.08,763601,0
+CRI.US,D,20231128,000000,66.86,67.78,66.385,67.31,630494,0
+CRI.US,D,20231129,000000,67.67,68.44,66.91,67.54,600641,0
+CRI.US,D,20231130,000000,67.7,68.47,66.395,68.19,917505,0
+CRI.US,D,20231201,000000,68.41,70.33,67.85,70.31,682086,0
+CRI.US,D,20231204,000000,70.4,72.43,70.32,71.1,1081417,0
+CRI.US,D,20231205,000000,70.92,71.18,70.2,70.61,653507,0
+CRI.US,D,20231206,000000,70.99,72.06,70.82,71.3,488115,0
+CRI.US,D,20231207,000000,71.46,73.33,71.26,73.02,590311,0
+CRI.US,D,20231208,000000,72.82,73.39,72.33,72.67,454211,0
+CRI.US,D,20231211,000000,72.67,74.23,72.51,72.98,564795,0
+CRI.US,D,20231212,000000,72.87,72.87,71.435,71.93,588908,0
+CRI.US,D,20231213,000000,71.94,74.02,71.755,73.81,746211,0
+CRI.US,D,20231214,000000,75,75.9,74.04,74.52,1165538,0
+CRI.US,D,20231215,000000,74.36,75.01,73.59,73.84,1198600,0
+CRI.US,D,20231218,000000,73.55,74.815,73.26,74.42,520548,0
+CRI.US,D,20231219,000000,74.74,75.94,74.685,75.32,438291,0
+CRI.US,D,20231220,000000,75.27,76.3,74.95,75.2,409878,0
+CRI.US,D,20231221,000000,75.86,76.7,74.82,75.67,601269,0
+CRI.US,D,20231222,000000,74.48,75.13,73.58,74.42,454785,0
+CRI.US,D,20231226,000000,74.78,75.91,74.405,75.46,382610,0
+CRI.US,D,20231227,000000,75.74,76.02,75.34,75.43,463269,0
+CRI.US,D,20231228,000000,74.99,75.47,74.795,75.19,579151,0
+CRI.US,D,20231229,000000,75.19,75.7,74.59,74.89,568256,0
+CRI.US,D,20240102,000000,74.49,75.72,74.15,75.41,516579,0
+CRI.US,D,20240103,000000,74.45,74.6199,72.21,72.41,645040,0
+CRI.US,D,20240104,000000,71.95,73.52,71.5,73.44,522169,0
+CRI.US,D,20240105,000000,73.23,74.48,72.93,74.4,827068,0
+CRI.US,D,20240108,000000,74.73,75.88,74.53,74.8,778379,0
+CRI.US,D,20240109,000000,74.19,75.375,74.125,75.1,411470,0
+CRI.US,D,20240110,000000,74.86,75.11,73.825,74.35,513455,0
+CRI.US,D,20240111,000000,74.04,74.2966,72.7,73.16,437225,0
+CRI.US,D,20240112,000000,73.265,73.6824,71.91,72.73,714894,0
+CRI.US,D,20240116,000000,72.02,72.915,71.25,72.76,935686,0
+CRI.US,D,20240117,000000,72.17,73.07,72.17,72.64,613309,0
+CRI.US,D,20240118,000000,73.05,73.05,71.31,72.49,554314,0
+CRI.US,D,20240119,000000,72.46,73.23,71.81,73.2,487726,0
+CRI.US,D,20240122,000000,73.37,74.1,72.91,74.08,477946,0
+CRI.US,D,20240123,000000,74.89,75.26,74.1,74.71,546547,0
+CRI.US,D,20240124,000000,75.44,75.44,73.46,73.47,500456,0
+CRI.US,D,20240125,000000,73.94,74.86,73.55,74.84,518489,0
+CRI.US,D,20240126,000000,75.43,76.71,75.33,76.31,620688,0
+CRI.US,D,20240129,000000,76.09,77.23,75.72,77.2,853556,0
+CRI.US,D,20240130,000000,76.52,77.7,76.34,77.46,543103,0
+CRI.US,D,20240131,000000,77.31,77.95,75.41,75.64,433226,0
+CRI.US,D,20240201,000000,76.03,77.07,75.02,77.07,433861,0
+CRI.US,D,20240202,000000,76.03,77.24,75.46,76.42,463432,0
+CRI.US,D,20240205,000000,75.7,76.35,74.99,76.07,502831,0
+CRI.US,D,20240206,000000,75.94,76.865,75.94,76.83,460414,0
+CRI.US,D,20240207,000000,76.54,78.86,76.26,78.7,817738,0
+CRI.US,D,20240208,000000,79.45,81.915,79.33,80.86,1066720,0
+CRI.US,D,20240209,000000,80,81.84,80,81.21,1092829,0
+CRI.US,D,20240212,000000,81.27,82.5,81.27,81.81,865596,0
+CRI.US,D,20240213,000000,79.75,81.07,78.955,80.4,661300,0
+CRI.US,D,20240214,000000,81.29,81.62,79.84,81.47,438134,0
+CRI.US,D,20240215,000000,81.96,82.11,81.08,81.47,555625,0
+CRI.US,D,20240216,000000,80.78,82.18,80.555,81.4,422069,0
+CRI.US,D,20240220,000000,81.24,82.13,80.56,81.65,647447,0
+CRI.US,D,20240221,000000,81.89,82.2425,81.03,81.85,655426,0
+CRI.US,D,20240222,000000,82.55,83.24,81.825,82.74,555217,0
+CRI.US,D,20240223,000000,82.7,82.87,81.27,81.57,665042,0
+CRI.US,D,20240226,000000,80.84,82.35,80.57,81.47,897039,0
+CRI.US,D,20240227,000000,85.5,87.95,78,80.55,1824446,0
+CRI.US,D,20240228,000000,80.52,82.455,80.44,81.95,1040098,0
+CRI.US,D,20240229,000000,82.32,82.4,80.62,80.95,880968,0
+CRI.US,D,20240301,000000,81,81.13,79.37,80.4,804297,0
+CRI.US,D,20240304,000000,80.61,81.62,80.36,80.6,968712,0
+CRI.US,D,20240305,000000,80.43,82.33,80.21,81.53,766754,0
+CRI.US,D,20240306,000000,81.6,83.58,81.43,82.85,918740,0
+CRI.US,D,20240307,000000,82.95,83.98,82.655,83.08,706830,0
+CRI.US,D,20240308,000000,82.95,84.08,82.49,83.25,655740,0
+CRI.US,D,20240311,000000,83.19,84.66,82.765,84.63,819632,0
+CRI.US,D,20240312,000000,84.47,85.68,84.001,85.52,849584,0
+CRI.US,D,20240313,000000,86,88.03,86,87.92,1168197,0
+CRI.US,D,20240314,000000,87.2,87.97,84.67,85.01,874223,0
+CRI.US,D,20240315,000000,84.5,86.6,84.5,86.03,2865640,0
+CRI.US,D,20240318,000000,85.58,85.95,84.08,84.31,1031897,0
+CRI.US,D,20240319,000000,84.1,84.79,83.34,83.76,1149087,0
+CRI.US,D,20240320,000000,83.76,84.605,82.77,84.54,1128509,0
+CRI.US,D,20240321,000000,84.85,84.9,83.23,84.59,821145,0
+CRI.US,D,20240322,000000,83.96,83.96,82.03,83.35,705913,0
+CRI.US,D,20240325,000000,83.4,84.35,83.01,83.03,949007,0
+CRI.US,D,20240326,000000,83.28,83.4,81.79,82.09,817371,0
+CRI.US,D,20240327,000000,82.87,83.82,82.87,83.14,687706,0
+CRI.US,D,20240328,000000,83.58,85.15,83.58,84.68,716829,0
+CRI.US,D,20240401,000000,84.49,86.24,84.39,85.6,659271,0
+CRI.US,D,20240402,000000,84,84.16,81.76,82.57,637194,0
+CRI.US,D,20240403,000000,81.85,82.63,80.045,80.16,912602,0
+CRI.US,D,20240404,000000,81,81,77.04,77.06,1028371,0
+CRI.US,D,20240405,000000,77.1,77.34,75.6,75.82,832905,0
+CRI.US,D,20240408,000000,76.49,78.23,76.415,76.96,1149557,0
+CRI.US,D,20240409,000000,77,77.32,75.3675,75.39,639567,0
+CRI.US,D,20240410,000000,74.46,74.88,73.43,73.58,823986,0
+CRI.US,D,20240411,000000,74.12,75.11,73.43,74.52,740511,0
+CRI.US,D,20240412,000000,73.94,74.58,72.76,73.09,724215,0
+CRI.US,D,20240415,000000,73.75,74.21,71.345,71.79,886341,0
+CRI.US,D,20240416,000000,71.79,72.22,71.22,72,636878,0
+CRI.US,D,20240417,000000,72.6,72.85,70.73,71.32,698885,0
+CRI.US,D,20240418,000000,71.17,72.01,70.97,71.41,635983,0
+CRI.US,D,20240419,000000,71.29,72.32,71.05,71.77,536973,0
+CRI.US,D,20240422,000000,72.06,73.08,71.81,72.01,770375,0
+CRI.US,D,20240423,000000,72.03,74.4,72.03,73.86,782395,0
+CRI.US,D,20240424,000000,73.9,73.9,72.13,72.64,1002392,0
+CRI.US,D,20240425,000000,71.94,72.39,70.48,71.56,1345614,0
+CRI.US,D,20240426,000000,69,72.77,67.23,70.01,1722308,0
+CRI.US,D,20240429,000000,69.81,70.8525,69.51,70.44,1176249,0
+CRI.US,D,20240430,000000,69.73,69.73,68.345,68.41,815570,0
+CRI.US,D,20240501,000000,68.52,69.315,68.13,68.41,921925,0
+CRI.US,D,20240502,000000,69.5,70.44,69.2,69.49,777566,0
+CRI.US,D,20240503,000000,70.26,71.17,69.82,70.15,868002,0
+CRI.US,D,20240506,000000,70.85,71.29,70.23,70.58,612096,0
+CRI.US,D,20240507,000000,70.95,71.23,68.58,68.71,904717,0
+CRI.US,D,20240508,000000,68.33,69.39,67.88,69.39,535471,0
+CRI.US,D,20240509,000000,69.44,70.21,69.12,69.5,508779,0
+CRI.US,D,20240510,000000,69.47,70,68.94,69.05,531386,0
+CRI.US,D,20240513,000000,69.66,71.63,69.52,71.14,675473,0
+CRI.US,D,20240514,000000,71.68,72.11,70.03,70.2,458055,0
+CRI.US,D,20240515,000000,70.75,71.02,68.91,69.12,808996,0
+CRI.US,D,20240516,000000,68.9,69.94,68.755,69.78,589721,0
+CRI.US,D,20240517,000000,69.77,69.8627,68.32,68.66,764312,0
+CRI.US,D,20240520,000000,68.78,68.78,67.42,67.62,531849,0
+CRI.US,D,20240521,000000,67.64,68.1,67.42,67.69,528565,0
+CRI.US,D,20240522,000000,67.4,67.57,66.55,66.79,645486,0
+CRI.US,D,20240523,000000,66.78,66.78,65.8,66.21,641590,0
+CRI.US,D,20240524,000000,65.88,66.2,65.365,65.91,498110,0
+CRI.US,D,20240528,000000,66.06,66.55,65.54,65.93,738618,0
+CRI.US,D,20240529,000000,65.3,65.69,64.32,64.81,661738,0
+CRI.US,D,20240530,000000,65.14,65.46,64.6,65.19,633638,0
+CRI.US,D,20240531,000000,65.54,68.48,65.47,68.4,1097159,0
+CRI.US,D,20240603,000000,68.54,69.73,68.22,69.39,1114653,0
+CRI.US,D,20240604,000000,68.73,69.12,67.1,67.53,620928,0
+CRI.US,D,20240605,000000,67.63,68.04,67.15,67.73,434467,0
+CRI.US,D,20240606,000000,67.75,68.87,67.545,67.77,465875,0
+CRI.US,D,20240607,000000,66.99,67.66,66.34,67,483438,0
+CRI.US,D,20240610,000000,66.58,66.7699,65.21,66.41,867761,0
+CRI.US,D,20240611,000000,65.99,66.9,65.605,66.01,726870,0
+CRI.US,D,20240612,000000,67.19,68.04,64.68,64.96,1009218,0
+CRI.US,D,20240613,000000,64.78,65.4,64.59,65.36,1111848,0
+CRI.US,D,20240614,000000,64.87,65.535,63.95,64.05,916092,0
+CRI.US,D,20240617,000000,63.96,64.52,63.29,64.17,853633,0
+CRI.US,D,20240618,000000,64.03,64.42,63.3,63.38,882783,0
+CRI.US,D,20240620,000000,63.41,65.12,63.41,64.68,630691,0
+CRI.US,D,20240621,000000,64.88,65.38,64.24,65.17,1729388,0
+CRI.US,D,20240624,000000,64.95,65.8,64.36,65.55,1064302,0
+CRI.US,D,20240625,000000,65.49,65.74,63.5825,63.83,921620,0
+CRI.US,D,20240626,000000,63.51,64.46,63.145,63.51,579482,0
+CRI.US,D,20240627,000000,62.81,63.325,61.57,62.05,892351,0
+CRI.US,D,20240628,000000,61.94,62.52,61.23,61.97,1191273,0
+CRI.US,D,20240701,000000,62.4,62.4,60.57,61.11,919466,0
+CRI.US,D,20240702,000000,61.73,62.23,61.28,61.44,806224,0
+CRI.US,D,20240703,000000,61.55,62.22,61.285,61.74,547955,0
+CRI.US,D,20240705,000000,61.22,61.645,60.62,61.59,914865,0
+CRI.US,D,20240708,000000,61.93,62.71,61.54,62.69,1048021,0
+CRI.US,D,20240709,000000,62.42,62.44,61.35,61.38,885047,0
+CRI.US,D,20240710,000000,61.43,61.445,59.94,60.52,913257,0
+CRI.US,D,20240711,000000,61.43,62.49,61.09,62.21,1258642,0
+CRI.US,D,20240712,000000,62.88,62.91,61.66,61.8,872016,0
+CRI.US,D,20240715,000000,61.62,61.76,60.65,61.13,973005,0
+CRI.US,D,20240716,000000,61.29,62.74,60.99,62.68,663983,0
+CRI.US,D,20240717,000000,62.28,63.85,62.28,63.02,740530,0
+CRI.US,D,20240718,000000,62.62,64.42,62.18,62.38,779980,0
+CRI.US,D,20240719,000000,61.68,63.28,61.68,62.81,931751,0
+CRI.US,D,20240722,000000,63.02,63.2002,60.84,61.75,786803,0
+CRI.US,D,20240723,000000,61.59,62.4608,60.13,60.42,1241325,0
+CRI.US,D,20240724,000000,60.28,60.87,59.06,59.29,1214535,0
+CRI.US,D,20240725,000000,59.59,60.81,59.52,59.81,1696494,0
+CRI.US,D,20240726,000000,57,60.4,54.74,57.26,4768258,0
+CRI.US,D,20240729,000000,58.02,60.68,57.26,60.62,2605376,0
+CRI.US,D,20240730,000000,60.44,62.505,60.08,61.14,1881395,0
+CRI.US,D,20240731,000000,60.97,61.86,60.5,60.55,1146204,0
+CRI.US,D,20240801,000000,60.51,60.69,58.14,58.42,1081391,0
+CRI.US,D,20240802,000000,57.64,58.45,56.65,58.39,1171598,0
+CRI.US,D,20240805,000000,56.56,59.96,56.56,59.33,1612311,0
+CRI.US,D,20240806,000000,59.68,62.58,59.63,61.41,1870620,0
+CRI.US,D,20240807,000000,61.96,62.965,60.935,61.08,1368688,0
+CRI.US,D,20240808,000000,61.74,63.04,61.6739,62.31,1235896,0
+CRI.US,D,20240809,000000,62.28,62.73,61.46,62.63,737050,0
+CRI.US,D,20240812,000000,62.74,62.91,61.58,62.09,1098969,0
+CRI.US,D,20240813,000000,62.13,63.33,61.83,62.76,1155849,0
+CRI.US,D,20240814,000000,62.83,63.19,62.4,63.09,732627,0
+CRI.US,D,20240815,000000,64.19,65.83,63.34,63.69,1161400,0
+CRI.US,D,20240816,000000,63.75,64.08,62.93,63.8,948000,0
+CRI.US,D,20240819,000000,64,64.95,64,64.22,705585,0
+CRI.US,D,20240820,000000,64.17,65.04,64.025,64.98,864887,0
+CRI.US,D,20240821,000000,65.69,66.02,64.75,65.73,1063061,0
+CRI.US,D,20240822,000000,65.76,65.78,64.77,65.08,523343,0
+CRI.US,D,20240823,000000,65.31,66.56,65.305,66.27,793268,0
+CRI.US,D,20240826,000000,66.55,69.01,66.51,68.21,1256037,0
+CRI.US,D,20240827,000000,67.08,69.71,67,69.13,1496937,0
+CRI.US,D,20240828,000000,68.68,69.25,66.52,66.63,1290178,0
+CRI.US,D,20240829,000000,67.02,67.245,65.98,65.99,1467547,0
+CRI.US,D,20240830,000000,66.36,66.36,65.1,65.9,1472774,0
+CRI.US,D,20240903,000000,65.72,67.57,65.72,66.61,1650140,0
+CRI.US,D,20240904,000000,66.29,67.1899,65.76,67.07,935446,0
+CRI.US,D,20240905,000000,67.32,67.8,66.35,67.29,1020677,0
+CRI.US,D,20240906,000000,67.04,68.39,66.815,67.81,763253,0
+CRI.US,D,20240909,000000,69.1,71.25,67.67,69.39,1984837,0
+CRI.US,D,20240910,000000,69.33,70.38,68.75,69.67,1125564,0
+CRI.US,D,20240911,000000,69.23,69.63,68,68.88,1069949,0
+CRI.US,D,20240912,000000,68.74,69.93,68.27,69.88,508681,0
+CRI.US,D,20240913,000000,70.43,71.469,70.25,71.04,1009949,0
+CRI.US,D,20240916,000000,71.21,71.69,70.03,70.08,708977,0
+CRI.US,D,20240917,000000,70.49,71.08,69.525,70.12,638806,0
+CRI.US,D,20240918,000000,70.42,71.99,70.38,70.97,728585,0
+CRI.US,D,20240919,000000,71.81,71.81,67.1,68,1232706,0
+CRI.US,D,20240920,000000,68.16,68.16,66.66,67.07,2094232,0
+CRI.US,D,20240923,000000,66.89,66.89,64.95,66.32,1103948,0
+CRI.US,D,20240924,000000,66.88,67.78,66.56,67.4,801704,0
+CRI.US,D,20240925,000000,67.35,67.35,66.22,66.22,735897,0
+CRI.US,D,20240926,000000,67.12,67.91,66.36,66.69,776642,0
+CRI.US,D,20240927,000000,66.99,67.87,66.36,66.66,918609,0
+CRI.US,D,20240930,000000,66.82,66.82,64.54,64.98,916560,0
+CRI.US,D,20241001,000000,64.67,66,63.825,65.88,791224,0
+CRI.US,D,20241002,000000,65.09,65.6789,64.15,64.17,1084888,0
+CRI.US,D,20241003,000000,63.79,65.16,62.91,65.05,909464,0
+CRI.US,D,20241004,000000,65.2,65.68,64.5,64.77,669708,0
+CRI.US,D,20241007,000000,64.36,64.525,60.08,60.88,1476279,0
+CRI.US,D,20241008,000000,60.93,61.49,60.35,61.2,1111806,0
+CRI.US,D,20241009,000000,61.07,61.88,60.62,60.74,1069093,0
+CRI.US,D,20241010,000000,60.25,60.85,60.18,60.68,654032,0
+CRI.US,D,20241011,000000,60.68,61.87,60.64,61.83,796989,0
+CRI.US,D,20241014,000000,61.55,64.42,61.44,63.9,1538377,0
+CRI.US,D,20241015,000000,63.96,66.59,63.48,66.08,1102996,0
+CRI.US,D,20241016,000000,66.56,68.69,66.435,67.3,1352305,0
+CRI.US,D,20241017,000000,66.92,67.2,66.16,66.94,954013,0
+CRI.US,D,20241018,000000,67.07,67.97,66.66,67.48,874050,0
+CRI.US,D,20241021,000000,67.51,67.83,66.3,67.28,1141782,0
+CRI.US,D,20241022,000000,67.17,67.68,66.07,66.35,1025480,0
+CRI.US,D,20241023,000000,66.02,66.6,65.445,65.55,895674,0
+CRI.US,D,20241024,000000,65.86,66.65,65.56,65.69,1127609,0
+CRI.US,D,20241025,000000,64,64.12,56.87,56.95,4843069,0
+CRI.US,D,20241028,000000,57.25,58.11,56.27,56.39,2167518,0
+CRI.US,D,20241029,000000,56.39,57.505,55.43,55.81,2077885,0
+CRI.US,D,20241030,000000,55.77,56.83,55.3,55.6,1024857,0
+CRI.US,D,20241031,000000,55.53,55.53,53.53,54.7,1744581,0
+CRI.US,D,20241101,000000,54.76,55.03,53.395,54.02,1316071,0
+CRI.US,D,20241104,000000,54,55.12,53.44,53.7,1010659,0
+CRI.US,D,20241105,000000,53.33,54.27,53.33,54,1088638,0
+CRI.US,D,20241106,000000,53.87,54.38,51.98,52.61,1989211,0
+CRI.US,D,20241107,000000,52.89,53.69,52.12,52.27,1866467,0
+CRI.US,D,20241108,000000,52.21,52.45,50.27,50.33,1537803,0
+CRI.US,D,20241111,000000,50.685,52.909,50.61,52.68,1434911,0
+CRI.US,D,20241112,000000,53.7,54.64,52.09,52.42,1650321,0
+CRI.US,D,20241113,000000,53.04,54.4,52.875,53.71,1270211,0
+CRI.US,D,20241114,000000,53.78,54.63,52.92,53.29,1227318,0
+CRI.US,D,20241115,000000,53.54,53.93,52.38,52.84,918808,0
+CRI.US,D,20241118,000000,52.66,52.91,51.77,52.33,1116703,0
+CRI.US,D,20241119,000000,51.93,52.405,51.21,52,826688,0
+CRI.US,D,20241120,000000,51.535,51.74,50.55,50.97,816959,0
+CRI.US,D,20241121,000000,51.255,52.5,50.75,52.43,765081,0
+CRI.US,D,20241122,000000,52.94,54.37,52.93,53.97,1704431,0
+CRI.US,D,20241125,000000,53.705,55.37,53.705,55.28,1767667,0
+CRI.US,D,20241126,000000,54.32,55.28,54.25,54.76,935909,0
+CRI.US,D,20241127,000000,54.96,55.81,54.86,55.01,693954,0
+CRI.US,D,20241129,000000,54.95,55.1,54.33,54.57,484978,0
+CRI.US,D,20241202,000000,54.57,57.29,54.57,56.85,1045233,0
+CRI.US,D,20241203,000000,56.565,56.91,55.8,56.32,1099759,0
+CRI.US,D,20241204,000000,56.135,57.17,55.97,57.01,597267,0
+CRI.US,D,20241205,000000,57.07,57.325,55.295,55.86,980453,0
+CRI.US,D,20241206,000000,55.65,56.37,54.45,54.84,874248,0
+CRI.US,D,20241209,000000,55.4,55.6043,53.16,54.16,1567972,0
+CRI.US,D,20241210,000000,54.13,55.515,54.06,54.92,964302,0
+CRI.US,D,20241211,000000,55.035,55.36,53.79,54.55,1080871,0
+CRI.US,D,20241212,000000,54.44,55.53,53.99,55.43,939956,0
+CRI.US,D,20241213,000000,55.16,56.16,54.47,55.69,1026875,0
+CRI.US,D,20241216,000000,55.54,57.59,55.2896,56.09,1341287,0
+CRI.US,D,20241217,000000,56.36,58.13,56.165,56.84,966254,0
+CRI.US,D,20241218,000000,56.84,56.8425,54.93,55.01,877573,0
+CRI.US,D,20241219,000000,55.235,55.5421,54.5849,54.62,777940,0
+CRI.US,D,20241220,000000,54.575,55.98,54.19,55.64,9526946,0
+CRI.US,D,20241223,000000,55.075,55.53,53.65,55.2,1106621,0
+CRI.US,D,20241224,000000,54.91,55.5103,54.185,55.51,334110,0
+CRI.US,D,20241226,000000,55.28,56.26,55.27,55.86,689925,0
+CRI.US,D,20241227,000000,55.545,55.86,54.36,54.43,719675,0
+CRI.US,D,20241230,000000,54.045,54.045,52.78,52.78,996586,0
+CRI.US,D,20241231,000000,53.065,54.52,53.065,54.19,889416,0
+CRI.US,D,20250102,000000,54.49,55.49,53.72,53.81,589848,0
+CRI.US,D,20250103,000000,54.15,54.57,53.255,54.37,791864,0
+CRI.US,D,20250106,000000,54.975,56.89,54.97,55.09,843659,0
+CRI.US,D,20250107,000000,54.96,55.025,51.71,51.73,1489592,0
+CRI.US,D,20250108,000000,51.15,51.61,50.25,51.04,1097086,0
+CRI.US,D,20250110,000000,50.37,52.03,50.32,51.77,869134,0
+CRI.US,D,20250113,000000,51.735,53.35,50.82,53.04,1212885,0
+CRI.US,D,20250114,000000,53.235,54.14,52.73,53.35,1227118,0
+CRI.US,D,20250115,000000,54.205,54.6925,53.09,53.79,927428,0
+CRI.US,D,20250116,000000,53.745,54.015,52.935,53.83,831635,0
+CRI.US,D,20250117,000000,53.83,54.24,53.04,53.56,1081630,0
+CRI.US,D,20250121,000000,54.2,55.35,53.83,54.72,1260220,0
+CRI.US,D,20250122,000000,54.24,54.855,53.76,54.77,650824,0
+CRI.US,D,20250123,000000,54.36,55.3,54.07,54.62,544988,0
+CRI.US,D,20250124,000000,55.08,55.13,54.01,54.13,464097,0
+CRI.US,D,20250127,000000,54.48,54.87,52.42,54.6,1024092,0
+CRI.US,D,20250128,000000,54.56,55.71,53.72,53.92,512220,0
+CRI.US,D,20250129,000000,54.17,54.21,53.05,53.19,517035,0
+CRI.US,D,20250130,000000,53.83,55.14,53.22,54.81,507043,0
+CRI.US,D,20250131,000000,54.42,54.85,53.5,53.92,611045,0
+CRI.US,D,20250203,000000,52.55,52.675,50.27,52.19,909841,0
+CRI.US,D,20250204,000000,52.42,52.88,51.09,51.2,662520,0
+CRI.US,D,20250205,000000,51.13,51.24,50.11,50.7,722759,0
+CRI.US,D,20250206,000000,51.14,51.84,50.22,50.45,714455,0
+CRI.US,D,20250207,000000,50.54,50.74,49.675,50.4,963209,0
+CRI.US,D,20250210,000000,50.22,52.32,49.65,52.21,1272635,0
+CRI.US,D,20250211,000000,51.92,53.26,51.69,52.96,759496,0
+CRI.US,D,20250212,000000,51.62,52.76,51.22,51.8,734181,0
+CRI.US,D,20250213,000000,51.49,52.38,51.01,51.72,544417,0
+CRI.US,D,20250214,000000,52.015,53.16,50.88,52.88,1093974,0
+CRI.US,D,20250218,000000,52.695,53.3,50.61,51.85,1257167,0
+CRI.US,D,20250219,000000,51.79,52.33,51.36,51.92,836119,0
+CRI.US,D,20250220,000000,52.2596,53.66,51.69,51.87,926400,0
+CRI.US,D,20250221,000000,51.75,52.5,51.37,52.05,1024659,0
+CRI.US,D,20250224,000000,52.42,54.58,52.06,52.06,2936680,0
+CRI.US,D,20250225,000000,44.72,46.6,42.5501,43.67,4891006,0
+CRI.US,D,20250226,000000,43.7,44.99,41.94,42.32,3120044,0
+CRI.US,D,20250227,000000,42.705,43.8109,41.59,42.15,1877842,0
+CRI.US,D,20250228,000000,42.02,42.27,40.76,41.27,1682648,0
+CRI.US,D,20250303,000000,41.82,43.48,41.2723,42.02,1543600,0
+CRI.US,D,20250304,000000,41.61,42.09,40.82,40.85,1416974,0
+CRI.US,D,20250305,000000,41.025,42.06,40.35,41.1,1320495,0
+CRI.US,D,20250306,000000,41.33,41.94,39.885,40.86,1413610,0
+CRI.US,D,20250307,000000,40.67,41.8,40.53,41.53,1264564,0
+CRI.US,D,20250310,000000,40.99,44.27,40.9812,43.96,3293222,0
+CRI.US,D,20250311,000000,43.915,44.25,40.6,41.5,1850843,0
+CRI.US,D,20250312,000000,41.49,41.685,40,41.55,1605771,0
+CRI.US,D,20250313,000000,41.495,41.495,39.48,39.88,1545510,0
+CRI.US,D,20250314,000000,39.98,40.24,39.25,39.79,1347525,0
+CRI.US,D,20250317,000000,39.51,41.17,38.84,41.09,1965565,0
+CRI.US,D,20250318,000000,40.71,41.27,39.9,40.94,1526435,0
+CRI.US,D,20250319,000000,41.15,41.53,40.08,40.38,1079391,0
+CRI.US,D,20250320,000000,40.345,41.76,39.93,40.84,1215630,0
+CRI.US,D,20250321,000000,40.69,41.79,40.24,40.89,7530287,0
+CRI.US,D,20250324,000000,41.145,42.7,41.145,42.61,1110101,0
+CRI.US,D,20250325,000000,42.63,42.65,41.05,41.71,1309983,0
+CRI.US,D,20250326,000000,41.874,42.075,40.96,41.72,1214736,0
+CRI.US,D,20250327,000000,41.7,41.935,40.67,41.28,925386,0
+CRI.US,D,20250328,000000,41.045,41.32,40.12,40.46,1076616,0
+CRI.US,D,20250331,000000,40.025,41.21,39.95,40.9,1296438,0
+CRI.US,D,20250401,000000,40.87,41.6,40.33,41.06,925865,0
+CRI.US,D,20250402,000000,40.67,42.18,40.6,42.12,826855,0
+CRI.US,D,20250403,000000,40,40,35.16,35.57,4116901,0
+CRI.US,D,20250404,000000,35.295,38.05,34.4,37.18,2399494,0
+CRI.US,D,20250407,000000,36.07,37.4,34.76,35.8,1750651,0
+CRI.US,D,20250408,000000,36.08,36.27,32.5365,32.9,1763140,0
+CRI.US,D,20250409,000000,32.685,39.22,32.12,38.98,3578405,0
+CRI.US,D,20250410,000000,38.32,38.585,35.31,36.88,1815523,0
+CRI.US,D,20250411,000000,36.57,37.72,35.92,37.18,1556877,0
+CRI.US,D,20250414,000000,37.51,37.945,35.45,36.72,1448452,0
+CRI.US,D,20250415,000000,36.615,37.03,35.4875,35.91,1388574,0
+CRI.US,D,20250416,000000,35.74,36.28,35.16,35.43,1069592,0
+CRI.US,D,20250417,000000,35.79,36.75,35.67,36.37,1364065,0
+CRI.US,D,20250421,000000,36.13,36.13,34.905,35.96,1495782,0
+CRI.US,D,20250422,000000,36.23,37.16,35.875,36.91,1806962,0
+CRI.US,D,20250423,000000,38.115,39.185,36.89,37.27,1553221,0
+CRI.US,D,20250424,000000,37.645,38.5,37.1,38.23,2047905,0
+CRI.US,D,20250425,000000,36.47,36.76,33.55,33.87,3174725,0
+CRI.US,D,20250428,000000,33.445,34.065,32.4,32.9,2398832,0
+CRI.US,D,20250429,000000,32.86,34.285,32.59,33.9,1851451,0
+CRI.US,D,20250430,000000,32.75,33.475,32.04,33.05,1411007,0
+CRI.US,D,20250501,000000,33.145,34.14,32.725,33.34,1131875,0
+CRI.US,D,20250502,000000,33.36,35.04,33.32,34.96,1479360,0
+CRI.US,D,20250505,000000,34.52,34.61,33.625,33.84,2070007,0
+CRI.US,D,20250506,000000,33.535,33.565,32.45,32.78,1455408,0
+CRI.US,D,20250507,000000,32.97,33.4628,32.42,32.77,1448504,0
+CRI.US,D,20250508,000000,33.25,34.98,33.1,34.43,1064286,0
+CRI.US,D,20250509,000000,34.32,34.84,34.015,34.15,1062252,0
+CRI.US,D,20250512,000000,36.63,38.4,35.49,35.86,2344111,0
+CRI.US,D,20250513,000000,36.05,36.46,35.17,35.65,1556705,0
+CRI.US,D,20250514,000000,35.355,36.13,34.91,35.71,1122729,0
+CRI.US,D,20250515,000000,35.53,36.48,34.95,36.29,1890400,0
+CRI.US,D,20250516,000000,36.59,37.665,36.09,37.09,1371127,0
+CRI.US,D,20250519,000000,36.605,36.91,35.84,36.39,886452,0
+CRI.US,D,20250520,000000,36.5,37.6,36.5,36.77,927186,0
+CRI.US,D,20250521,000000,32.98,33.695,31.46,32.13,4023254,0
+CRI.US,D,20250522,000000,32.11,32.99,31.82,32.36,1688791,0
+CRI.US,D,20250523,000000,31.13,31.79,31.07,31.39,1390575,0
+CRI.US,D,20250527,000000,32.335,32.46,31.41,32.44,1781510,0
+CRI.US,D,20250528,000000,32.36,33.89,32.26,33.5,1364066,0
+CRI.US,D,20250529,000000,33.78,33.97,31.6,32.2,1439412,0
+CRI.US,D,20250530,000000,31.895,32.12,31.15,31.37,1867499,0
+CRI.US,D,20250602,000000,31,31.175,29.75,30.13,1762304,0
+CRI.US,D,20250603,000000,30.3665,31.6,29.62,31.55,1460427,0
+CRI.US,D,20250604,000000,31.625,32.1,31.1057,31.58,1357960,0
+CRI.US,D,20250605,000000,31.14,31.94,30.96,31.35,1562216,0
+CRI.US,D,20250606,000000,31.57,32.165,31.46,31.79,899143,0
+CRI.US,D,20250609,000000,32.145,32.4,31.72,31.88,1085025,0
+CRI.US,D,20250610,000000,32.155,33.5,32.155,32.59,1127167,0
+CRI.US,D,20250611,000000,32.91,33.08,32.1,32.25,1173036,0
+CRI.US,D,20250612,000000,31.87,32.1199,31.26,31.92,1346829,0
+CRI.US,D,20250613,000000,31.625,32.27,30.8576,31.14,1700459,0
+CRI.US,D,20250616,000000,31.645,31.78,30.77,31.57,1864551,0
+CRI.US,D,20250617,000000,31.485,31.83,30.65,30.65,1165639,0
+CRI.US,D,20250618,000000,30.795,30.955,29.82,29.83,1177097,0
+CRI.US,D,20250620,000000,30.16,30.89,29.92,30.78,1338978,0
+CRI.US,D,20250623,000000,30.55,30.55,29.36,30.36,1520156,0
+CRI.US,D,20250624,000000,30.585,31.4,30.36,31.15,1425815,0
+CRI.US,D,20250625,000000,30.86,31.09,29.96,30.21,1178732,0
+CRI.US,D,20250626,000000,30.24,30.6,30.1,30.52,1142699,0
+CRI.US,D,20250627,000000,31,31.275,29.61,30.05,6685923,0
+CRI.US,D,20250630,000000,30.265,30.56,29.73,30.13,1221945,0
+CRI.US,D,20250701,000000,29.88,33.06,29.75,31.85,1855648,0
+CRI.US,D,20250702,000000,32.01,32.3605,31.105,32.19,1429129,0
+CRI.US,D,20250703,000000,32.08,32.4,31.29,31.49,870320,0
+CRI.US,D,20250707,000000,30.9028,32.4,30.9028,31.43,1518795,0
+CRI.US,D,20250708,000000,31.43,32.29,30.675,32.11,1321508,0
+CRI.US,D,20250709,000000,32.335,32.65,31.775,32.47,797550,0
+CRI.US,D,20250710,000000,32.68,33.99,32.62,33.11,984295,0
+CRI.US,D,20250711,000000,32.84,33.11,32.13,32.84,947641,0
+CRI.US,D,20250714,000000,32.775,32.87,31.62,31.87,1052673,0
+CRI.US,D,20250715,000000,31.73,32.135,30.56,30.76,1222359,0
+CRI.US,D,20250716,000000,30.92,31.08,29.67,30.2,1390885,0
+CRI.US,D,20250717,000000,30.58,30.78,30.03,30.41,1278102,0
+CRI.US,D,20250718,000000,30.725,30.9,30.25,30.42,967501,0
+CRI.US,D,20250721,000000,30.82,31.55,30.79,31.41,1457897,0
+CRI.US,D,20250722,000000,31.805,33.71,31.63,33.48,1532501,0
+CRI.US,D,20250723,000000,33.92,34.22,33.365,33.93,1159256,0
+CRI.US,D,20250724,000000,33.46,34.08,32.58,32.75,2134076,0
+CRI.US,D,20250725,000000,25.91,26.59,23.495,26.3,8108051,0
+CRI.US,D,20250728,000000,26.08,27.39,25.66,26.53,3496821,0
+CRI.US,D,20250729,000000,26.22,26.355,25.285,25.59,2137400,0
+CRI.US,D,20250730,000000,25.61,25.74,24.386,24.66,2177763,0
+CRI.US,D,20250731,000000,24.575,24.7566,24.095,24.24,1762642,0
+CRI.US,D,20250801,000000,24,24.22,23.3805,23.65,1636948,0
+CRI.US,D,20250804,000000,24.17,24.78,23.68,24.77,1624297,0
+CRI.US,D,20250805,000000,24.64,25.4,24.6,25.29,1161149,0
+CRI.US,D,20250806,000000,25.39,25.72,24.94,25.35,1224932,0
+CRI.US,D,20250807,000000,25.99,26,25.11,25.7,1223127,0
+CRI.US,D,20250808,000000,25.46,25.7,25,25.36,914118,0
+CRI.US,D,20250811,000000,25.74,25.77,23.93,24.02,1560404,0
+CRI.US,D,20250812,000000,24.32,25.09,23.98,24.88,1268489,0
+CRI.US,D,20250813,000000,25.065,26.17,24.86,26.17,1501159,0
+CRI.US,D,20250814,000000,25.5965,26.3303,25.25,26.29,1054225,0
+CRI.US,D,20250815,000000,26.505,26.76,25.98,26.07,1294727,0
+CRI.US,D,20250818,000000,26.22,26.3574,25.54,25.69,1225301,0
+CRI.US,D,20250819,000000,25.9,26.41,25.37,25.56,1450312,0
+CRI.US,D,20250820,000000,25.65,26.09,25.295,25.44,1309259,0
+CRI.US,D,20250821,000000,25.22,25.41,24.71,25.32,1069106,0
+CRI.US,D,20250822,000000,25.6599,26.97,25.475,26.29,1137329,0
+CRI.US,D,20250825,000000,26.525,26.91,26.2106,26.67,1540653,0
+CRI.US,D,20250826,000000,26.3,27.26,26.1988,26.9,1718457,0
+CRI.US,D,20250827,000000,27.24,28.47,27.08,28.23,1637557,0
+CRI.US,D,20250828,000000,28.44,28.75,27.8,28.3,1488429,0
+CRI.US,D,20250829,000000,28.245,28.8,28.185,28.56,1307321,0
+CRI.US,D,20250902,000000,28.25,29.04,28.09,29.02,1490419,0
+CRI.US,D,20250903,000000,28.83,29.645,28.05,28.63,1344163,0
+CRI.US,D,20250904,000000,28.59,28.83,27.9,28.62,1127928,0
+CRI.US,D,20250905,000000,28.87,29.71,28.17,28.74,1104539,0
+CRI.US,D,20250908,000000,28.79,28.91,28.265,28.9,1204494,0
+CRI.US,D,20250909,000000,28.92,29.06,28.38,28.94,826196,0
+CRI.US,D,20250910,000000,28.795,29,28.07,28.58,935774,0
+CRI.US,D,20250911,000000,29.01,30.16,28.975,30.12,1205394,0
+CRI.US,D,20250912,000000,29.78,30.18,29.5,29.6,1002064,0
+CRI.US,D,20250915,000000,29.805,31.59,29.73,31.35,1814587,0
+CRI.US,D,20250916,000000,31.25,31.845,30.7048,31.76,1429215,0
+CRI.US,D,20250917,000000,32.065,33.075,31.17,31.35,1302423,0
+CRI.US,D,20250918,000000,31.87,32,31.27,31.8,1041457,0
+CRI.US,D,20250919,000000,31.775,31.84,30.91,31.27,2166354,0
+CRI.US,D,20250922,000000,31.105,31.105,29.53,29.53,1920111,0
+CRI.US,D,20250923,000000,29.98,30.1916,29.43,29.51,1485258,0
+CRI.US,D,20250924,000000,29.725,30.87,28.95,29.6,1890191,0
+CRI.US,D,20250925,000000,29.11,29.2151,28.09,28.22,1083552,0
+CRI.US,D,20250926,000000,28.365,29.23,28.15,29.2,1056043,0
+CRI.US,D,20250929,000000,29.06,29.2,28.13,28.55,884747,0
+CRI.US,D,20250930,000000,28.4,28.66,27.66,28.22,1026241,0
+CRI.US,D,20251001,000000,28.465,29.18,28.17,29.03,1322413,0
+CRI.US,D,20251002,000000,29.005,29.62,28.58,29.6,887882,0
+CRI.US,D,20251003,000000,29.55,30.61,29.467,29.89,1231488,0
+CRI.US,D,20251006,000000,30.34,30.3599,29.65,29.85,970993,0
+CRI.US,D,20251007,000000,29.86,30.33,28.94,28.97,890397,0
+CRI.US,D,20251008,000000,29.175,30.32,28.98,30.19,1107252,0
+CRI.US,D,20251009,000000,30.1,30.2,29.16,29.31,681375,0
+CRI.US,D,20251010,000000,29.26,29.33,27.15,27.46,1113099,0
+CRI.US,D,20251013,000000,27.67,29.82,27.67,29.74,1042807,0
+CRI.US,D,20251014,000000,29.425,31.44,29.425,31.18,1149296,0
+CRI.US,D,20251015,000000,31.605,31.98,30.66,30.71,922164,0
+CRI.US,D,20251016,000000,30.48,31.14,30,30.48,1612218,0
+CRI.US,D,20251017,000000,30.46,31.12,29.49,29.69,716674,0
+CRI.US,D,20251020,000000,29.875,30.11,29.19,29.66,894302,0
+CRI.US,D,20251021,000000,29.76,31.29,29.54,30.85,691185,0
+CRI.US,D,20251022,000000,30.91,31.6,30.685,31.13,1141878,0
+CRI.US,D,20251023,000000,31.175,32.43,31.155,31.78,1158234,0
+CRI.US,D,20251024,000000,31.78,32.8,31.31,32.35,2175567,0
+CRI.US,D,20251027,000000,29.6,34.94,28.56,32.98,3499381,0
+CRI.US,D,20251028,000000,32.43,34.2499,31.09,31.52,1755487,0
+CRI.US,D,20251029,000000,31.51,32.5,31.045,31.41,1555773,0
+CRI.US,D,20251030,000000,31.08,33.04,31.08,32.03,1638596,0
+CRI.US,D,20251031,000000,31.76,31.965,31.085,31.4,1198288,0
+CRI.US,D,20251103,000000,31.16,31.305,30,30.37,1540164,0
+CRI.US,D,20251104,000000,30.21,30.2999,29.4,29.7,817640,0
+CRI.US,D,20251105,000000,29.82,32.6,29.67,32.01,1595138,0
+CRI.US,D,20251106,000000,32.005,32.66,30.47,31.08,899366,0
+CRI.US,D,20251107,000000,30.895,31.79,30.53,31.7,632737,0
+CRI.US,D,20251110,000000,32.3,32.825,31.93,32.59,862927,0
+CRI.US,D,20251111,000000,32.54,33.5238,32.3601,33.44,1128411,0
+CRI.US,D,20251112,000000,33.6,34.68,33.17,33.21,960999,0
+CRI.US,D,20251113,000000,32.97,34.03,32.865,33.09,582602,0
+CRI.US,D,20251114,000000,32.43,33.08,32.33,32.47,656339,0
+CRI.US,D,20251117,000000,32.43,32.43,30.1825,30.54,922811,0
+CRI.US,D,20251118,000000,30.06,30.35,28.48,28.54,1101277,0
+CRI.US,D,20251119,000000,28.465,29.29,27.86,28.61,1077554,0
+CRI.US,D,20251120,000000,28.88,29.985,28.52,29.4,1070285,0
+CRI.US,D,20251121,000000,29.665,30.3,28.84,30.25,1278450,0
+CRI.US,D,20251124,000000,29.695,29.99,29.01,29.93,1536932,0
+CRI.US,D,20251125,000000,30.145,32.12,30.145,31.2,1145961,0
+CRI.US,D,20251126,000000,31,32.74,30.76,32.28,1524130,0
+CRI.US,D,20251128,000000,32,32.15,31.72,31.91,381117,0
+CRI.US,D,20251201,000000,31.695,32.44,31.25,31.48,1278798,0
+CRI.US,D,20251202,000000,31.7,31.99,31,31.58,923896,0
+CRI.US,D,20251203,000000,31.59,32.35,31.54,32.14,528868,0
+CRI.US,D,20251204,000000,31.815,31.837,31.06,31.2,802251,0
+CRI.US,D,20251205,000000,31.025,32.67,31.025,31.87,1050941,0
+CRI.US,D,20251208,000000,32.035,32.04,31.023,31.11,1096323,0
+CRI.US,D,20251209,000000,31.175,32.18,31.01,31.75,789961,0
+CRI.US,D,20251210,000000,31.8,34.12,31.735,33.35,1648572,0
+CRI.US,D,20251211,000000,32.575,33.14,32.3,33.06,1104329,0
+CRI.US,D,20251212,000000,32.94,34.16,32.335,32.45,926300,0
+CRI.US,D,20251215,000000,32.075,32.45,31.47,32.23,832424,0
+CRI.US,D,20251216,000000,32.245,33.08,31.98,32.69,951575,0
+CRI.US,D,20251217,000000,32.62,33.245,31.8,32.12,1004142,0
+CRI.US,D,20251218,000000,32.52,33.38,32.38,32.49,960409,0
+CRI.US,D,20251219,000000,32.425,32.76,31.52,31.96,1403669,0
+CRI.US,D,20251222,000000,32.135,32.67,31.29,32.05,1157652,0
+CRI.US,D,20251223,000000,32.06,32.13,31.18,31.69,702679,0
+CRI.US,D,20251224,000000,31.94,31.94,31.3057,31.71,299551,0
+CRI.US,D,20251226,000000,31.67,32.23,31.31,31.68,582794,0
+CRI.US,D,20251229,000000,31.3,31.88,31.11,31.8,691364,0
+CRI.US,D,20251230,000000,32,32.66,31.72,32.03,796703,0
+CRI.US,D,20251231,000000,32,32.54,31.84,32.43,860037,0
+CRI.US,D,20260102,000000,32.65,33.46,32.255,33.2,632903,0
+CRI.US,D,20260105,000000,33.185,34.08,33.14,33.27,1059030,0
+CRI.US,D,20260106,000000,33.49,35.31,33.19,35.06,2226701,0
+CRI.US,D,20260107,000000,35.14,36.25,34.3,34.35,1411001,0
+CRI.US,D,20260108,000000,34.185,35.77,34,34.64,1224406,0
+CRI.US,D,20260109,000000,36.55,38.88,34.32,35.64,2492102,0
+CRI.US,D,20260112,000000,36,36.82,35.3,35.63,1411742,0
+CRI.US,D,20260113,000000,35.81,36.595,35.5,36.34,1102004,0
+CRI.US,D,20260114,000000,36.26,37.24,36.01,36.78,1443449,0
+CRI.US,D,20260115,000000,36.515,37.15,35.93,36.74,1095476,0
+CRI.US,D,20260116,000000,36.4,36.63,35.185,36.23,1034702,0
+CRI.US,D,20260120,000000,35.6932,35.765,34.25,35.16,1859337,0
+CRI.US,D,20260121,000000,37.265,38.41,36.735,38.17,2021672,0
+CRI.US,D,20260122,000000,38.71,39.4,37.7,37.77,1644780,0
+CRI.US,D,20260123,000000,37.68,38.43,35.17,35.66,1241346,0
+CRI.US,D,20260126,000000,35.84,35.84,34.965,35.2,964826,0
+CRI.US,D,20260127,000000,35.01,35.62,34.19,34.86,701849,0
+CRI.US,D,20260128,000000,34.775,34.82,32.71,33.03,1077855,0
+CRI.US,D,20260129,000000,33.16,33.96,32.24,33.61,1116353,0
+CRI.US,D,20260130,000000,33.365,35.04,33.365,34.61,1063070,0
+CRI.US,D,20260202,000000,35.05,36.4,34.895,36.39,930402,0
+CRI.US,D,20260203,000000,36.415,37.89,36.1595,36.8,1138909,0
+CRI.US,D,20260204,000000,37,38.88,37,38.46,1064155,0
+CRI.US,D,20260205,000000,38.05,38.56,37.34,37.93,870918,0
+CRI.US,D,20260206,000000,37.92,38.84,36.66,36.79,1052772,0
+CRI.US,D,20260209,000000,37.005,37.7,35.975,37.61,1300280,0
+CRI.US,D,20260210,000000,37.6,38.605,37.27,37.98,942366,0
+CRI.US,D,20260211,000000,38.5,38.875,37.47,37.82,1487728,0
+CRI.US,D,20260212,000000,38.29,39.4,37.28,38.13,874493,0
+CRI.US,D,20260213,000000,38.42,40.18,38.375,40.05,1387440,0
+CRI.US,D,20260217,000000,40.58,41.15,39.7779,40.8,1000829,0
+CRI.US,D,20260218,000000,40.495,41.58,40.495,41.03,1003642,0
diff --git a/daily/us/nyse stocks/1/csv.us.txt b/daily/us/nyse stocks/1/csv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4bcc4f4db11be687f342c8cd157b3745f7f1da88
--- /dev/null
+++ b/daily/us/nyse stocks/1/csv.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSV.US,D,20050225,000000,4.92436,4.92436,4.38363,4.63173,134940.96089372,0
+CSV.US,D,20050228,000000,4.54315,4.54315,4.30398,4.42788,165087.90344125,0
+CSV.US,D,20050301,000000,4.42788,4.48958,4.42788,4.47212,100268.70067036,0
+CSV.US,D,20050302,000000,4.44593,4.48958,4.43671,4.48134,44036.41168044,0
+CSV.US,D,20050303,000000,4.48134,4.49881,4.47212,4.49881,19085.166905527,0
+CSV.US,D,20050304,000000,4.51646,4.6226,4.48958,4.54315,42117.00761388,0
+CSV.US,D,20050307,000000,4.54315,4.5606,4.42788,4.51646,55104.235864668,0
+CSV.US,D,20050308,000000,4.51646,4.59621,4.47212,4.51646,33649.048496702,0
+CSV.US,D,20050309,000000,4.52549,4.56983,4.51646,4.53442,28232.578932821,0
+CSV.US,D,20050310,000000,4.56983,4.56983,4.51646,4.53442,22582.232402847,0
+CSV.US,D,20050311,000000,4.49881,4.59621,4.45476,4.53442,29246.717846141,0
+CSV.US,D,20050314,000000,4.59621,4.59621,4.52549,4.55157,9150.4362984081,0
+CSV.US,D,20050315,000000,4.58728,4.64056,4.51646,4.58728,48665.562664498,0
+CSV.US,D,20050316,000000,4.5606,4.56983,4.48134,4.5606,30375.779061765,0
+CSV.US,D,20050317,000000,4.51646,4.6226,4.51646,4.60514,168134.35254269,0
+CSV.US,D,20050318,000000,4.60514,4.72031,4.60514,4.70235,112351.67185828,0
+CSV.US,D,20050321,000000,4.78241,4.82645,4.64949,4.73787,40988.954488628,0
+CSV.US,D,20050322,000000,4.78241,4.85294,4.73787,4.78241,51492.248065042,0
+CSV.US,D,20050323,000000,4.79957,4.85294,4.78241,4.82645,42344.836037747,0
+CSV.US,D,20050324,000000,4.83538,4.96811,4.83538,4.95948,57811.966601422,0
+CSV.US,D,20050328,000000,5.00352,5.05679,4.80869,4.91533,139452.16530436,0
+CSV.US,D,20050329,000000,4.8706,4.91533,4.8706,4.8706,28569.281116766,0
+CSV.US,D,20050330,000000,4.8706,4.91533,4.83538,4.87982,21342.281246403,0
+CSV.US,D,20050331,000000,4.94133,4.95948,4.89728,4.9325,40424.423880816,0
+CSV.US,D,20050401,000000,4.92436,4.9325,4.8706,4.88865,45842.909625439,0
+CSV.US,D,20050404,000000,4.8706,4.94133,4.8706,4.9325,46184.652261239,0
+CSV.US,D,20050405,000000,4.8706,4.90621,4.8706,4.90621,58375.489118863,0
+CSV.US,D,20050406,000000,4.87982,4.95074,4.87982,4.91533,44153.350163487,0
+CSV.US,D,20050407,000000,4.9325,4.9325,4.8706,4.88865,118449.61051302,0
+CSV.US,D,20050408,000000,4.9325,4.95074,4.91533,4.92436,91236.21094537,0
+CSV.US,D,20050411,000000,4.8706,4.91533,4.8706,4.91533,35905.154747208,0
+CSV.US,D,20050412,000000,4.91533,4.91533,4.83538,4.90621,53070.917586173,0
+CSV.US,D,20050413,000000,4.90621,4.90621,4.82645,4.82645,59844.276789545,0
+CSV.US,D,20050414,000000,4.85294,4.89728,4.85294,4.87982,60186.019425345,0
+CSV.US,D,20050415,000000,4.87982,4.91533,4.8706,4.8706,50250.280727856,0
+CSV.US,D,20050418,000000,4.9325,5.18049,4.88865,5.18049,79272.194421243,0
+CSV.US,D,20050419,000000,5.31351,5.49057,5.31351,5.49057,122861.01397692,0
+CSV.US,D,20050420,000000,5.47312,5.47312,5.29586,5.4021,72833.521221074,0
+CSV.US,D,20050421,000000,5.34902,5.4021,5.29586,5.4021,60862.448064348,0
+CSV.US,D,20050422,000000,5.4021,5.4021,5.30459,5.32224,28569.281116766,0
+CSV.US,D,20050425,000000,5.39317,5.4021,5.31351,5.35815,64134.709408915,0
+CSV.US,D,20050426,000000,5.35815,5.37522,5.31351,5.34902,19875.509756463,0
+CSV.US,D,20050427,000000,5.32224,5.34902,5.31351,5.31351,47537.509539246,0
+CSV.US,D,20050428,000000,5.3399,5.3399,5.31351,5.33117,16374.411897658,0
+CSV.US,D,20050429,000000,5.3399,5.34902,5.08358,5.31351,92030.586157792,0
+CSV.US,D,20050502,000000,5.34902,5.4021,5.26927,5.4021,122403.34094844,0
+CSV.US,D,20050503,000000,5.31351,5.55278,5.31351,5.48175,34666.211681134,0
+CSV.US,D,20050504,000000,5.42878,5.57946,5.41965,5.43771,25069.191348332,0
+CSV.US,D,20050505,000000,5.41965,5.41965,5.31351,5.31351,35342.640320137,0
+CSV.US,D,20050506,000000,5.31351,5.35815,5.26927,5.31351,42683.554402435,0
+CSV.US,D,20050509,000000,5.31351,5.37522,5.31351,5.31351,47537.509539246,0
+CSV.US,D,20050510,000000,5.35815,5.41083,5.31351,5.33117,35572.484924747,0
+CSV.US,D,20050511,000000,5.31351,5.35815,5.13654,5.19815,51261.395370062,0
+CSV.US,D,20050512,000000,5.19815,5.24228,4.91533,4.91533,71817.366127013,0
+CSV.US,D,20050513,000000,5.04796,5.04796,4.8706,4.91533,38504.011723884,0
+CSV.US,D,20050516,000000,4.8706,4.8706,4.60514,4.81792,76562.447503745,0
+CSV.US,D,20050517,000000,4.79957,5.29586,4.79957,5.0923,98693.055420343,0
+CSV.US,D,20050518,000000,5.0923,5.14547,5.00352,5.04796,33309.322041644,0
+CSV.US,D,20050519,000000,5.04796,5.08358,4.96811,5.01255,42904.326193704,0
+CSV.US,D,20050520,000000,5.00352,5.00352,4.8706,4.90621,22808.044645972,0
+CSV.US,D,20050523,000000,4.97704,5.04796,4.95948,5.01255,14793.726195785,0
+CSV.US,D,20050524,000000,5.02107,5.06542,4.9325,4.98576,36811.42799082,0
+CSV.US,D,20050525,000000,4.97704,4.97704,4.92436,4.94133,17275.644689415,0
+CSV.US,D,20050526,000000,4.9325,5.0923,4.92436,5.02107,15018.530348538,0
+CSV.US,D,20050527,000000,5.03893,5.08358,5.01255,5.0303,6661.4611721803,0
+CSV.US,D,20050531,000000,5.06542,5.22503,5.06542,5.20727,8355.052995616,0
+CSV.US,D,20050601,000000,5.13654,5.22503,5.10123,5.16312,15246.358772405,0
+CSV.US,D,20050602,000000,5.16312,5.17196,5.0303,5.13654,32634.909583382,0
+CSV.US,D,20050603,000000,5.18049,5.31351,5.13654,5.22503,32746.807614574,0
+CSV.US,D,20050606,000000,5.18049,5.22503,5.13654,5.16312,14793.726195785,0
+CSV.US,D,20050607,000000,5.22503,5.26927,5.20727,5.26927,9259.3100584861,0
+CSV.US,D,20050608,000000,5.29586,5.31351,5.22503,5.31351,10503.293576414,0
+CSV.US,D,20050609,000000,5.31351,5.31351,5.24228,5.29586,50926.709366859,0
+CSV.US,D,20050610,000000,5.26927,5.28693,5.22503,5.22503,12308.783431041,0
+CSV.US,D,20050613,000000,5.22503,5.33117,5.22503,5.32224,45168.497167178,0
+CSV.US,D,20050614,000000,5.32224,5.33117,5.22503,5.30459,32971.611767328,0
+CSV.US,D,20050615,000000,5.31351,5.32224,5.22503,5.28693,21456.195458336,0
+CSV.US,D,20050616,000000,5.26927,5.31351,5.24228,5.28693,10503.293576414,0
+CSV.US,D,20050617,000000,5.32224,5.33117,5.24228,5.33117,45842.909625439,0
+CSV.US,D,20050620,000000,5.26927,5.26927,5.22503,5.23415,28232.578932821,0
+CSV.US,D,20050621,000000,5.22503,5.26927,5.13654,5.20727,27329.329960322,0
+CSV.US,D,20050622,000000,5.18049,5.19815,5.16312,5.17196,16600.224140783,0
+CSV.US,D,20050623,000000,5.20727,5.25171,5.19815,5.22503,18858.346572031,0
+CSV.US,D,20050624,000000,5.22503,5.28693,5.19815,5.24228,6098.9467451106,0
+CSV.US,D,20050627,000000,5.22503,5.31351,5.22503,5.31351,8244.1630547958,0
+CSV.US,D,20050628,000000,5.278,5.33117,5.24228,5.31351,43699.709496496,0
+CSV.US,D,20050629,000000,5.25171,5.31351,5.25171,5.31351,26869.640751104,0
+CSV.US,D,20050630,000000,5.31351,5.39317,5.29586,5.35815,17840.175297227,0
+CSV.US,D,20050701,000000,5.3399,5.38434,5.31351,5.3399,8692.763269932,0
+CSV.US,D,20050705,000000,5.4021,5.65019,5.36688,5.61478,35457.562622442,0
+CSV.US,D,20050706,000000,5.62361,5.63233,5.50844,5.50844,19647.681332596,0
+CSV.US,D,20050707,000000,5.49057,5.56111,5.4021,5.56111,7222.9675088789,0
+CSV.US,D,20050708,000000,5.62361,5.7474,5.62361,5.73868,21342.281246403,0
+CSV.US,D,20050711,000000,5.66715,5.70335,5.53522,5.65019,20438.024183532,0
+CSV.US,D,20050712,000000,5.60604,5.62361,5.54375,5.54375,15467.130563674,0
+CSV.US,D,20050713,000000,5.54375,5.75623,5.54375,5.66715,49122.227602603,0
+CSV.US,D,20050714,000000,5.63233,5.72955,5.53522,5.65019,30600.583214518,0
+CSV.US,D,20050715,000000,5.62361,5.66715,5.58799,5.65019,10725.073458055,0
+CSV.US,D,20050718,000000,5.65019,5.66715,5.54375,5.62361,6098.9467451106,0
+CSV.US,D,20050719,000000,5.53522,5.62361,5.51747,5.62361,8692.763269932,0
+CSV.US,D,20050720,000000,5.57946,5.61478,5.51747,5.61478,7790.5223878041,0
+CSV.US,D,20050721,000000,5.61478,5.61478,5.50844,5.61478,7560.677783195,0
+CSV.US,D,20050722,000000,5.57946,5.61478,5.57946,5.61478,11407.550639285,0
+CSV.US,D,20050725,000000,5.57946,5.63233,5.53522,5.57946,51261.395370062,0
+CSV.US,D,20050726,000000,5.57003,5.62361,5.57003,5.61478,13437.844646665,0
+CSV.US,D,20050727,000000,5.62361,5.65019,5.58799,5.65019,25291.979320344,0
+CSV.US,D,20050728,000000,5.65019,5.65019,5.57946,5.62361,8132.2650236045,0
+CSV.US,D,20050729,000000,5.57946,5.64116,5.57946,5.59701,8017.3427213,0
+CSV.US,D,20050801,000000,5.57946,5.65019,5.53522,5.65019,20324.109971599,0
+CSV.US,D,20050802,000000,5.65019,5.66715,5.61478,5.64116,17840.175297227,0
+CSV.US,D,20050803,000000,5.60604,5.66715,5.60604,5.65912,3954.7385257965,0
+CSV.US,D,20050804,000000,5.62361,5.66715,5.58799,5.64116,9371.2080896774,0
+CSV.US,D,20050805,000000,5.66715,5.8093,5.66715,5.75623,20664.844517028,0
+CSV.US,D,20050808,000000,5.57946,5.7474,5.49941,5.66715,17275.644689415,0
+CSV.US,D,20050809,000000,5.6859,5.75623,5.65019,5.7474,9713.9588158489,0
+CSV.US,D,20050810,000000,5.75623,5.77419,5.67677,5.75623,30037.060697077,0
+CSV.US,D,20050811,000000,5.75623,5.79204,5.71238,5.75623,23597.379406537,0
+CSV.US,D,20050812,000000,5.75623,5.79204,5.75623,5.79204,19311.987239023,0
+CSV.US,D,20050815,000000,5.75623,5.75623,5.53522,5.60604,50472.060609497,0
+CSV.US,D,20050816,000000,5.57946,5.66715,5.53522,5.63233,29470.513908523,0
+CSV.US,D,20050817,000000,5.61478,5.72072,5.58799,5.72072,17165.762838965,0
+CSV.US,D,20050818,000000,5.71238,5.80067,5.66715,5.76496,43247.076919875,0
+CSV.US,D,20050819,000000,5.78311,5.79204,5.73868,5.75623,19311.987239023,0
+CSV.US,D,20050822,000000,5.71238,5.77419,5.66715,5.75623,17613.354963731,0
+CSV.US,D,20050823,000000,5.69423,5.73868,5.64116,5.70335,13098.118191607,0
+CSV.US,D,20050824,000000,5.63233,5.63233,5.53522,5.61478,33084.51788889,0
+CSV.US,D,20050825,000000,5.52639,5.57003,5.41083,5.46409,39635.089120251,0
+CSV.US,D,20050826,000000,5.44673,5.56111,5.4021,5.44673,42904.326193704,0
+CSV.US,D,20050829,000000,5.42878,5.47312,5.35815,5.47312,42795.452433626,0
+CSV.US,D,20050830,000000,5.44673,5.65912,5.44673,5.53522,29583.420030086,0
+CSV.US,D,20050831,000000,5.44673,5.57946,5.41083,5.53522,31952.432402153,0
+CSV.US,D,20050901,000000,5.53522,5.65912,5.53522,5.58799,10503.293576414,0
+CSV.US,D,20050902,000000,5.56111,5.62361,5.49057,5.56111,7901.4123286243,0
+CSV.US,D,20050906,000000,5.62361,5.66715,5.50844,5.66715,23374.591434526,0
+CSV.US,D,20050907,000000,5.66715,5.66715,5.63233,5.66715,7790.5223878041,0
+CSV.US,D,20050908,000000,5.60604,5.95146,5.60604,5.82715,35905.154747208,0
+CSV.US,D,20050909,000000,5.82715,5.93349,5.77419,5.82715,32183.285097133,0
+CSV.US,D,20050912,000000,5.82715,5.96861,5.80067,5.86277,11742.236642487,0
+CSV.US,D,20050913,000000,5.86277,5.97764,5.86277,5.91554,14793.726195785,0
+CSV.US,D,20050914,000000,5.90701,5.95146,5.8714,5.89818,12083.979278288,0
+CSV.US,D,20050915,000000,5.91554,5.96028,5.80067,5.93349,25634.730046515,0
+CSV.US,D,20050916,000000,5.96028,5.96028,5.85374,5.8714,14225.163226489,0
+CSV.US,D,20050919,000000,5.62361,5.71238,5.57946,5.65912,41894.219641869,0
+CSV.US,D,20050920,000000,5.6859,5.6859,5.46409,5.64116,65382.725288328,0
+CSV.US,D,20050921,000000,5.65019,5.69423,5.62361,5.65019,56345.195111482,0
+CSV.US,D,20050922,000000,5.65019,5.67677,5.63233,5.67677,15246.358772405,0
+CSV.US,D,20050923,000000,5.67677,5.67677,5.62361,5.65912,7222.9675088789,0
+CSV.US,D,20050926,000000,5.65019,5.66715,5.57946,5.66715,13887.452952173,0
+CSV.US,D,20050927,000000,5.66715,5.67677,5.65912,5.67677,7001.1876272385,0
+CSV.US,D,20050928,000000,5.67677,5.6859,5.53522,5.53522,21904.795673472,0
+CSV.US,D,20050929,000000,5.53522,5.61478,5.49057,5.58799,24727.448712532,0
+CSV.US,D,20050930,000000,5.58799,5.65912,5.53522,5.61478,23149.787281772,0
+CSV.US,D,20051003,000000,5.58799,5.58799,5.32224,5.54375,48442.774692487,0
+CSV.US,D,20051004,000000,5.49057,5.57003,5.4021,5.49941,44826.754531378,0
+CSV.US,D,20051005,000000,5.45477,5.50844,5.42878,5.50844,29583.420030086,0
+CSV.US,D,20051006,000000,5.55278,5.55278,5.48175,5.53522,50817.835606781,0
+CSV.US,D,20051007,000000,5.53522,5.55278,5.51747,5.53522,26869.640751104,0
+CSV.US,D,20051010,000000,5.49057,5.52639,5.49057,5.49057,5195.6977726116,0
+CSV.US,D,20051011,000000,5.52639,5.53522,5.49057,5.49057,22246.538309272,0
+CSV.US,D,20051012,000000,5.47312,5.52639,5.41083,5.44673,37262.044386698,0
+CSV.US,D,20051013,000000,5.44673,5.45477,5.36688,5.43771,12083.979278288,0
+CSV.US,D,20051014,000000,5.41965,5.48175,5.38434,5.46409,8921.5997841701,0
+CSV.US,D,20051017,000000,5.41965,5.50844,5.41965,5.46409,10278.489423661,0
+CSV.US,D,20051018,000000,5.45477,5.50844,5.44673,5.47312,17726.261085293,0
+CSV.US,D,20051019,000000,5.51747,5.53522,5.43771,5.52639,16145.57538342,0
+CSV.US,D,20051020,000000,5.53522,5.53522,5.4021,5.4021,47537.509539246,0
+CSV.US,D,20051021,000000,5.35815,5.4021,5.34902,5.38434,28454.358814462,0
+CSV.US,D,20051024,000000,5.35815,5.38434,5.26927,5.31351,21792.897642281,0
+CSV.US,D,20051025,000000,5.31351,5.31351,5.14547,5.278,37942.505387185,0
+CSV.US,D,20051026,000000,5.278,5.3399,5.278,5.32224,44601.950378624,0
+CSV.US,D,20051027,000000,5.38434,5.38434,5.31351,5.3399,15353.216351741,0
+CSV.US,D,20051028,000000,5.33117,5.3399,5.31351,5.33117,9259.3100584861,0
+CSV.US,D,20051031,000000,5.32224,5.34902,5.31351,5.34902,15695.967077913,0
+CSV.US,D,20051101,000000,5.34902,5.59701,5.33117,5.59701,123647.32446637,0
+CSV.US,D,20051102,000000,5.59701,5.63233,5.55278,5.63233,23938.113951967,0
+CSV.US,D,20051103,000000,5.63233,5.65019,5.58799,5.63233,16716.154533459,0
+CSV.US,D,20051104,000000,5.65912,5.65912,5.60604,5.65019,11407.550639285,0
+CSV.US,D,20051107,000000,5.67677,5.67677,5.53522,5.56111,11407.550639285,0
+CSV.US,D,20051108,000000,5.53522,5.57946,5.36688,5.4021,54426.799135293,0
+CSV.US,D,20051109,000000,5.44673,5.44673,5.22503,5.41965,44036.41168044,0
+CSV.US,D,20051110,000000,5.44673,5.44673,5.31351,5.4021,34100.672982952,0
+CSV.US,D,20051111,000000,5.35815,5.4021,5.31351,5.4021,56009.501017908,0
+CSV.US,D,20051114,000000,5.4021,5.4021,5.32224,5.35815,22469.326281284,0
+CSV.US,D,20051115,000000,5.35815,5.38434,5.31351,5.38434,19196.056846347,0
+CSV.US,D,20051116,000000,5.31351,5.32224,5.23415,5.23415,23037.88925058,0
+CSV.US,D,20051117,000000,5.18982,5.29586,5.00352,5.04796,30375.779061765,0
+CSV.US,D,20051118,000000,4.95948,5.00352,4.78241,4.86177,65041.990742899,0
+CSV.US,D,20051121,000000,4.82645,4.82645,4.53442,4.63173,80965.786244679,0
+CSV.US,D,20051122,000000,4.54315,4.64949,4.52549,4.57905,38730.83205738,0
+CSV.US,D,20051123,000000,4.60514,4.6226,4.5606,4.57905,25291.979320344,0
+CSV.US,D,20051125,000000,4.54315,4.60514,4.54315,4.60514,2260.1386119898,0
+CSV.US,D,20051128,000000,4.59621,4.64056,4.56983,4.58728,40424.423880816,0
+CSV.US,D,20051129,000000,4.67577,4.69352,4.59621,4.60514,21456.195458336,0
+CSV.US,D,20051130,000000,4.59621,4.67577,4.58728,4.59621,10278.489423661,0
+CSV.US,D,20051201,000000,4.60514,4.6847,4.59621,4.64056,33537.15046551,0
+CSV.US,D,20051202,000000,4.63173,4.64949,4.59621,4.59621,92368.296432108,0
+CSV.US,D,20051205,000000,4.64056,4.64056,4.43671,4.48134,25857.518018527,0
+CSV.US,D,20051206,000000,4.48134,4.49881,4.44593,4.49881,14225.163226489,0
+CSV.US,D,20051207,000000,4.47212,4.55157,4.44593,4.52549,66056.129656218,0
+CSV.US,D,20051208,000000,4.47212,4.51646,4.47212,4.50793,35795.272896758,0
+CSV.US,D,20051209,000000,4.47212,4.48134,4.45476,4.47212,12988.236341158,0
+CSV.US,D,20051212,000000,4.42788,4.56983,4.42788,4.56983,118337.71248183,0
+CSV.US,D,20051213,000000,4.56983,4.56983,4.52549,4.53442,10955.926153035,0
+CSV.US,D,20051214,000000,4.56983,4.60514,4.54315,4.5606,69783.039758147,0
+CSV.US,D,20051215,000000,4.49881,4.51646,4.45476,4.51646,49345.015574615,0
+CSV.US,D,20051216,000000,4.57905,4.57905,4.52549,4.54315,5530.3837758144,0
+CSV.US,D,20051219,000000,4.47212,4.69352,4.47212,4.69352,64250.639801591,0
+CSV.US,D,20051220,000000,4.6226,4.66694,4.61398,4.64056,12193.861128737,0
+CSV.US,D,20051221,000000,4.56983,4.58728,4.48134,4.53442,9150.4362984081,0
+CSV.US,D,20051222,000000,4.48134,4.51646,4.45476,4.48958,38955.636210133,0
+CSV.US,D,20051223,000000,4.48134,4.53442,4.42788,4.47212,30375.779061765,0
+CSV.US,D,20051227,000000,4.42788,4.45476,4.36607,4.42788,33424.244343949,0
+CSV.US,D,20051228,000000,4.42788,4.47212,4.38363,4.42788,28454.358814462,0
+CSV.US,D,20051229,000000,4.39276,4.39276,4.22442,4.25101,18405.713995409,0
+CSV.US,D,20051230,000000,4.25101,4.42788,4.2153,4.42788,43247.076919875,0
+CSV.US,D,20060103,000000,4.42788,4.45476,4.41022,4.41022,14225.163226489,0
+CSV.US,D,20060104,000000,4.42788,4.59621,4.29525,4.59621,51718.060308167,0
+CSV.US,D,20060105,000000,4.47212,4.47212,4.41022,4.46309,30942.325850318,0
+CSV.US,D,20060106,000000,4.44593,4.44593,4.39276,4.42788,28909.007571825,0
+CSV.US,D,20060109,000000,4.35725,4.41925,4.35725,4.41925,25182.097469895,0
+CSV.US,D,20060110,000000,4.38363,4.55157,4.34842,4.40149,35572.484924747,0
+CSV.US,D,20060111,000000,4.42788,4.44593,4.38363,4.41925,13887.452952173,0
+CSV.US,D,20060112,000000,4.40149,4.42788,4.39276,4.41925,19984.383516541,0
+CSV.US,D,20060113,000000,4.41925,4.42788,4.2153,4.33929,55104.235864668,0
+CSV.US,D,20060117,000000,4.25953,4.36607,4.25953,4.33929,17165.762838965,0
+CSV.US,D,20060118,000000,4.2773,4.33046,4.25953,4.29525,20549.922214724,0
+CSV.US,D,20060119,000000,4.29525,4.40149,4.29525,4.3747,20098.297728475,0
+CSV.US,D,20060120,000000,4.40149,4.41022,4.34842,4.3747,8355.052995616,0
+CSV.US,D,20060123,000000,4.40149,4.42788,4.35725,4.39276,36811.42799082,0
+CSV.US,D,20060124,000000,4.43671,4.43671,4.33929,4.36607,14009.431887075,0
+CSV.US,D,20060125,000000,4.30398,4.41022,4.2773,4.36607,22582.232402847,0
+CSV.US,D,20060126,000000,4.35725,4.41022,4.31281,4.41022,15585.077137093,0
+CSV.US,D,20060127,000000,4.33929,4.64949,4.33929,4.43671,46861.080900242,0
+CSV.US,D,20060130,000000,4.42788,4.42788,4.33929,4.41925,14564.889681546,0
+CSV.US,D,20060131,000000,4.36607,4.43671,4.33046,4.42788,17165.762838965,0
+CSV.US,D,20060201,000000,4.33929,4.39276,4.30398,4.36607,29360.632058074,0
+CSV.US,D,20060202,000000,4.36607,4.41925,4.36607,4.36607,9713.9588158489,0
+CSV.US,D,20060203,000000,4.33046,4.35725,4.29525,4.30398,3838.8081331209,0
+CSV.US,D,20060206,000000,4.35725,4.35725,4.30398,4.30398,4403.3387409328,0
+CSV.US,D,20060207,000000,4.29525,4.33929,4.25953,4.30398,28232.578932821,0
+CSV.US,D,20060208,000000,4.26866,4.33046,4.25101,4.33046,11742.236642487,0
+CSV.US,D,20060209,000000,4.34842,4.47212,4.33929,4.47212,43137.195069426,0
+CSV.US,D,20060210,000000,4.43671,4.43671,4.36607,4.42788,5195.6977726116,0
+CSV.US,D,20060213,000000,4.35725,4.41925,4.35725,4.36607,6433.6327483134,0
+CSV.US,D,20060214,000000,4.34842,4.41925,4.34842,4.41925,1355.8815491196,0
+CSV.US,D,20060215,000000,4.42788,4.47212,4.41925,4.42788,180333.25412328,0
+CSV.US,D,20060216,000000,4.42788,4.43671,4.41925,4.42788,54313.89301373,0
+CSV.US,D,20060217,000000,4.46309,4.47212,4.41022,4.41022,14455.007831098,0
+CSV.US,D,20060221,000000,4.41022,4.41925,4.36607,4.41925,6891.3057767894,0
+CSV.US,D,20060222,000000,4.40149,4.43671,4.38363,4.40149,60862.448064348,0
+CSV.US,D,20060223,000000,4.41925,4.42788,4.39276,4.39276,24168.966646947,0
+CSV.US,D,20060224,000000,4.35725,4.42788,4.35725,4.42788,7901.4123286243,0
+CSV.US,D,20060227,000000,4.41925,4.42788,4.41022,4.41925,6323.7508978643,0
+CSV.US,D,20060228,000000,4.41022,4.42788,4.39276,4.39276,2370.0204624389,0
+CSV.US,D,20060301,000000,4.36607,4.41925,4.36607,4.36607,3051.4895532975,0
+CSV.US,D,20060302,000000,4.34842,4.42788,4.34842,4.42788,14117.297556781,0
+CSV.US,D,20060303,000000,4.42788,4.45476,4.41925,4.45476,10725.073458055,0
+CSV.US,D,20060306,000000,4.45476,4.45476,4.40149,4.41022,6209.8366859308,0
+CSV.US,D,20060307,000000,4.3747,4.41925,4.32194,4.41925,12646.493705357,0
+CSV.US,D,20060308,000000,4.33929,4.39276,4.33929,4.39276,4743.065195991,0
+CSV.US,D,20060309,000000,4.42788,4.42788,4.33929,4.33929,4403.3387409328,0
+CSV.US,D,20060310,000000,4.33929,4.46309,4.2773,4.44593,50362.178759047,0
+CSV.US,D,20060313,000000,4.35725,4.42788,4.33929,4.41925,39860.901363375,0
+CSV.US,D,20060314,000000,4.38363,4.41022,4.33046,4.33929,30037.060697077,0
+CSV.US,D,20060315,000000,4.33929,4.38363,4.32194,4.33046,49795.631970493,0
+CSV.US,D,20060316,000000,4.2773,4.32194,4.26866,4.31281,14455.007831098,0
+CSV.US,D,20060317,000000,4.29525,4.33046,4.26866,4.29525,8017.3427213,0
+CSV.US,D,20060320,000000,4.29525,4.30398,4.20617,4.23295,41327.672853315,0
+CSV.US,D,20060321,000000,4.20617,4.29525,4.16223,4.25953,65946.247805769,0
+CSV.US,D,20060322,000000,4.07365,4.26866,4.07365,4.26866,32859.713736137,0
+CSV.US,D,20060323,000000,4.22442,4.29525,4.20617,4.25101,24840.354834095,0
+CSV.US,D,20060324,000000,4.20617,4.26866,4.20617,4.25101,15246.358772405,0
+CSV.US,D,20060327,000000,4.22442,4.29525,4.22442,4.28633,59054.94202898,0
+CSV.US,D,20060328,000000,4.28633,4.28633,4.2153,4.26866,12755.367465435,0
+CSV.US,D,20060329,000000,4.25101,4.2773,4.24218,4.2773,46632.244386004,0
+CSV.US,D,20060330,000000,4.2773,4.2773,4.20617,4.24218,99145.687996963,0
+CSV.US,D,20060331,000000,4.24218,4.26866,4.2153,4.25101,18858.346572031,0
+CSV.US,D,20060403,000000,4.2153,4.26866,4.2153,4.25953,63683.084922666,0
+CSV.US,D,20060404,000000,4.25101,4.29525,4.20617,4.26866,56009.501017908,0
+CSV.US,D,20060405,000000,4.24218,4.26866,4.24218,4.25101,14906.632317348,0
+CSV.US,D,20060406,000000,4.28633,4.29525,4.23295,4.26866,21678.983430348,0
+CSV.US,D,20060407,000000,4.28633,4.28633,4.25101,4.28633,11969.056975983,0
+CSV.US,D,20060410,000000,4.28633,4.28633,4.24218,4.25101,24499.620288665,0
+CSV.US,D,20060411,000000,4.23295,4.25953,4.20617,4.20617,51261.395370062,0
+CSV.US,D,20060412,000000,4.18018,4.19764,4.12681,4.18881,35457.562622442,0
+CSV.US,D,20060413,000000,4.20617,4.20617,4.15359,4.15359,10725.073458055,0
+CSV.US,D,20060417,000000,4.11788,4.20617,3.89687,4.18881,62219.337703839,0
+CSV.US,D,20060418,000000,4.17096,4.25953,4.16223,4.18018,17840.175297227,0
+CSV.US,D,20060419,000000,4.16223,4.24218,4.15359,4.24218,16374.411897658,0
+CSV.US,D,20060420,000000,4.19764,4.24218,4.19764,4.20617,73623.86407201,0
+CSV.US,D,20060421,000000,4.17096,4.25101,4.17096,4.24218,110769.97806604,0
+CSV.US,D,20060424,000000,4.2153,4.2153,4.18018,4.18881,17613.354963731,0
+CSV.US,D,20060425,000000,4.18881,4.2153,4.18018,4.19764,37826.57499451,0
+CSV.US,D,20060426,000000,4.18881,4.23295,4.18881,4.2153,8017.3427213,0
+CSV.US,D,20060427,000000,4.18881,4.20617,4.18881,4.20617,12755.367465435,0
+CSV.US,D,20060428,000000,4.18018,4.2153,4.15359,4.15359,21003.562881716,0
+CSV.US,D,20060501,000000,4.09993,4.18018,4.0918,4.13574,38164.285268826,0
+CSV.US,D,20060502,000000,4.08247,4.13574,4.08247,4.11788,18966.212241737,0
+CSV.US,D,20060503,000000,4.09993,4.25953,4.0918,4.25101,94734.284533062,0
+CSV.US,D,20060504,000000,4.24218,4.29525,4.18881,4.29525,84347.929439694,0
+CSV.US,D,20060505,000000,4.33046,4.48134,4.33046,4.46309,144425.07510496,0
+CSV.US,D,20060508,000000,4.45476,4.46309,4.41925,4.42788,103094.37798054,0
+CSV.US,D,20060509,000000,4.5606,4.56983,4.45476,4.48958,58266.615358785,0
+CSV.US,D,20060510,000000,4.54315,4.55157,4.47212,4.47212,26990.611595635,0
+CSV.US,D,20060511,000000,4.42788,4.47212,4.42788,4.43671,12872.305948482,0
+CSV.US,D,20060512,000000,4.42788,4.45476,4.39276,4.39276,21904.795673472,0
+CSV.US,D,20060515,000000,4.34842,4.45476,4.28633,4.42788,34782.14207381,0
+CSV.US,D,20060516,000000,4.41022,4.41022,4.33929,4.33929,20324.109971599,0
+CSV.US,D,20060517,000000,4.32194,4.36607,4.29525,4.33046,25403.877351535,0
+CSV.US,D,20060518,000000,4.31281,4.31281,4.30398,4.30398,1237.9349757018,0
+CSV.US,D,20060519,000000,4.30398,4.30398,4.29525,4.29525,6209.8366859308,0
+CSV.US,D,20060522,000000,4.29525,4.33046,4.2773,4.29525,8132.2650236045,0
+CSV.US,D,20060523,000000,4.33929,4.33929,4.29525,4.29525,20549.922214724,0
+CSV.US,D,20060524,000000,4.32194,4.32194,4.20617,4.25101,38279.207571131,0
+CSV.US,D,20060525,000000,4.25953,4.25953,4.24218,4.25953,37376.966689003,0
+CSV.US,D,20060526,000000,4.25953,4.28633,4.20617,4.28633,44826.754531378,0
+CSV.US,D,20060530,000000,4.2773,4.2773,4.25101,4.26866,7343.9383534101,0
+CSV.US,D,20060531,000000,4.2773,4.2773,4.16223,4.20617,12988.236341158,0
+CSV.US,D,20060601,000000,4.18018,4.26866,4.17096,4.25101,6209.8366859308,0
+CSV.US,D,20060602,000000,4.25101,4.26866,4.25101,4.25101,29697.334242019,0
+CSV.US,D,20060605,000000,4.28633,4.41925,4.28633,4.41925,83220.884404812,0
+CSV.US,D,20060606,000000,4.39276,4.43671,4.30398,4.30398,9033.4978153614,0
+CSV.US,D,20060607,000000,4.35725,4.35725,4.33046,4.34842,7116.1099295431,0
+CSV.US,D,20060608,000000,4.32194,4.33929,4.28633,4.28633,19762.6036349,0
+CSV.US,D,20060609,000000,4.29525,4.38363,4.29525,4.34842,3498.0735876915,0
+CSV.US,D,20060612,000000,4.30398,4.31281,4.28633,4.30398,18966.212241737,0
+CSV.US,D,20060613,000000,4.30398,4.33929,4.29525,4.29525,6661.4611721803,0
+CSV.US,D,20060614,000000,4.29525,4.32194,4.18881,4.23295,24957.293317141,0
+CSV.US,D,20060615,000000,4.25101,4.25101,4.11788,4.14437,35342.640320137,0
+CSV.US,D,20060616,000000,4.23295,4.33929,4.19764,4.24218,25746.628077707,0
+CSV.US,D,20060619,000000,4.20617,4.20617,4.11788,4.11788,8576.8328772564,0
+CSV.US,D,20060620,000000,4.16223,4.20617,4.10906,4.15359,4291.4407097415,0
+CSV.US,D,20060621,000000,4.15359,4.16223,4.01174,4.0294,21228.367034469,0
+CSV.US,D,20060622,000000,4.0294,4.0294,3.89687,3.98516,51151.513519613,0
+CSV.US,D,20060623,000000,3.99409,4.00301,3.94091,3.99409,38730.83205738,0
+CSV.US,D,20060626,000000,4.0294,4.11788,3.94091,4.00301,15695.967077913,0
+CSV.US,D,20060627,000000,3.98516,4.0294,3.9676,3.98516,26757.742719912,0
+CSV.US,D,20060628,000000,3.98516,4.06512,3.98516,3.98516,10387.363183739,0
+CSV.US,D,20060629,000000,3.99409,4.05599,3.98516,4.0294,19531.75093992,0
+CSV.US,D,20060630,000000,4.04705,4.07365,4.0294,4.06512,42344.836037747,0
+CSV.US,D,20060703,000000,4.07365,4.0918,4.05599,4.06512,11514.408218621,0
+CSV.US,D,20060705,000000,4.06512,4.06512,3.76365,3.85244,60186.019425345,0
+CSV.US,D,20060706,000000,3.88775,3.93218,3.88775,3.89687,246051.67350519,0
+CSV.US,D,20060707,000000,3.9054,3.98516,3.89687,3.98516,147472.53229678,0
+CSV.US,D,20060710,000000,3.98516,4.00301,3.94955,3.94955,65265.786805282,0
+CSV.US,D,20060711,000000,3.99409,4.02047,3.91423,3.93218,14225.163226489,0
+CSV.US,D,20060712,000000,3.93218,3.94091,3.86989,3.89687,38955.636210133,0
+CSV.US,D,20060713,000000,3.85244,3.89687,3.80809,3.81702,143632.71607328,0
+CSV.US,D,20060714,000000,3.80809,3.80809,3.7196,3.75472,13437.844646665,0
+CSV.US,D,20060717,000000,3.73717,3.79916,3.7196,3.7196,62219.337703839,0
+CSV.US,D,20060718,000000,3.7461,3.76365,3.69292,3.70175,39635.089120251,0
+CSV.US,D,20060719,000000,3.69292,4.00301,3.69292,3.89687,29246.717846141,0
+CSV.US,D,20060720,000000,3.7196,3.82574,3.71077,3.76365,46973.987021805,0
+CSV.US,D,20060721,000000,3.7196,3.75472,3.68379,3.68379,65265.786805282,0
+CSV.US,D,20060724,000000,3.69292,3.76365,3.68379,3.72784,5306.5877134318,0
+CSV.US,D,20060725,000000,3.76365,3.79053,3.72784,3.79053,24840.354834095,0
+CSV.US,D,20060726,000000,3.7196,3.85244,3.7196,3.73717,34442.415618752,0
+CSV.US,D,20060727,000000,3.72784,3.77258,3.72784,3.7461,16260.497685725,0
+CSV.US,D,20060728,000000,3.7461,3.78131,3.73717,3.77258,28116.648540146,0
+CSV.US,D,20060731,000000,3.75472,3.76365,3.70175,3.7196,12424.713823717,0
+CSV.US,D,20060801,000000,3.73717,3.73717,3.64838,3.64838,32517.971100336,0
+CSV.US,D,20060802,000000,3.66614,3.76365,3.65751,3.70175,10955.926153035,0
+CSV.US,D,20060803,000000,3.69292,3.75472,3.68379,3.75472,4061.5961051323,0
+CSV.US,D,20060804,000000,3.72784,3.72784,3.66614,3.70175,5530.3837758144,0
+CSV.US,D,20060807,000000,3.7196,3.89687,3.68379,3.87912,32183.285097133,0
+CSV.US,D,20060808,000000,3.82574,3.95878,3.79916,3.88775,27886.803935536,0
+CSV.US,D,20060809,000000,3.89687,3.94955,3.89687,3.9054,1583.7099729866,0
+CSV.US,D,20060810,000000,3.89687,3.92326,3.89687,3.89687,3051.4895532975,0
+CSV.US,D,20060811,000000,3.94091,4.0294,3.93218,3.95878,14225.163226489,0
+CSV.US,D,20060814,000000,3.98516,4.19764,3.9054,4.19764,24280.864678138,0
+CSV.US,D,20060815,000000,4.2773,4.33929,4.20617,4.20617,17388.550810977,0
+CSV.US,D,20060816,000000,4.2153,4.3747,4.16223,4.31281,30258.840578718,0
+CSV.US,D,20060817,000000,4.33929,4.33929,4.20617,4.29525,5987.0487139193,0
+CSV.US,D,20060818,000000,4.33929,4.33929,4.10906,4.16223,25291.979320344,0
+CSV.US,D,20060821,000000,4.0918,4.25101,3.98516,4.25101,8355.052995616,0
+CSV.US,D,20060822,000000,4.2153,4.2153,4.0918,4.16223,53185.839888478,0
+CSV.US,D,20060823,000000,4.16223,4.16223,4.07365,4.14437,16035.693532971,0
+CSV.US,D,20060824,000000,4.08247,4.11788,4.05599,4.05599,4631.1671647997,0
+CSV.US,D,20060825,000000,3.99409,3.99409,3.93218,3.94091,10614.183517234,0
+CSV.US,D,20060828,000000,3.89687,3.97643,3.89687,3.95878,15923.79550178,0
+CSV.US,D,20060829,000000,3.97643,4.11788,3.95878,4.11788,10725.073458055,0
+CSV.US,D,20060830,000000,4.14437,4.14437,4.06512,4.09993,6891.3057767894,0
+CSV.US,D,20060831,000000,4.07365,4.09993,4.03842,4.03842,15018.530348538,0
+CSV.US,D,20060901,000000,4.04705,4.16223,4.03842,4.13574,16600.224140783,0
+CSV.US,D,20060905,000000,4.08247,4.12681,3.88775,4.12681,21003.562881716,0
+CSV.US,D,20060906,000000,4.03842,4.15359,4.03842,4.14437,18858.346572031,0
+CSV.US,D,20060907,000000,4.18018,4.19764,4.08247,4.12681,14906.632317348,0
+CSV.US,D,20060908,000000,4.11788,4.16223,4.08247,4.09993,7343.9383534101,0
+CSV.US,D,20060911,000000,4.14437,4.16223,4.10906,4.15359,6891.3057767894,0
+CSV.US,D,20060912,000000,4.08247,4.15359,4.08247,4.14437,13322.922344361,0
+CSV.US,D,20060913,000000,4.12681,4.18018,4.12681,4.13574,13215.056674654,0
+CSV.US,D,20060914,000000,4.14437,4.18881,4.12681,4.18881,16374.411897658,0
+CSV.US,D,20060915,000000,4.13574,4.16223,4.11788,4.11788,10839.995760359,0
+CSV.US,D,20060918,000000,4.12681,4.19764,4.12681,4.17096,2936.5672509929,0
+CSV.US,D,20060919,000000,4.13574,4.18881,4.08247,4.0918,29135.827905321,0
+CSV.US,D,20060920,000000,4.07365,4.14437,3.97643,4.07365,59730.362577612,0
+CSV.US,D,20060921,000000,4.07365,4.16223,4.07365,4.16223,13098.118191607,0
+CSV.US,D,20060922,000000,4.16223,4.18881,4.16223,4.17096,23828.232101518,0
+CSV.US,D,20060925,000000,4.16223,4.19764,4.16223,4.17096,10725.073458055,0
+CSV.US,D,20060926,000000,4.18881,4.18881,4.11788,4.12681,21569.101579899,0
+CSV.US,D,20060927,000000,4.08247,4.18018,4.08247,4.18018,3051.4895532975,0
+CSV.US,D,20060928,000000,4.16223,4.20617,4.16223,4.16223,25746.628077707,0
+CSV.US,D,20060929,000000,4.11788,4.13574,4.10906,4.12681,7451.804023117,0
+CSV.US,D,20061002,000000,4.16223,4.19764,4.0918,4.19764,1124.0207637683,0
+CSV.US,D,20061003,000000,4.19764,4.19764,4.17096,4.17096,9371.2080896774,0
+CSV.US,D,20061004,000000,4.16223,4.18018,4.11788,4.14437,3498.0735876915,0
+CSV.US,D,20061005,000000,4.13574,4.14437,4.11788,4.13574,5418.4857446231,0
+CSV.US,D,20061006,000000,4.08247,4.15359,4.08247,4.10906,35572.484924747,0
+CSV.US,D,20061009,000000,4.09993,4.16223,4.09993,4.12681,4061.5961051323,0
+CSV.US,D,20061010,000000,4.14437,4.17096,4.11788,4.12681,9713.9588158489,0
+CSV.US,D,20061011,000000,4.08247,4.11788,4.08247,4.11788,12988.236341158,0
+CSV.US,D,20061012,000000,4.15359,4.19764,4.15359,4.18881,9150.4362984081,0
+CSV.US,D,20061013,000000,4.14437,4.22442,4.08247,4.20617,32183.285097133,0
+CSV.US,D,20061016,000000,4.16223,4.2153,4.16223,4.2153,6549.563140989,0
+CSV.US,D,20061017,000000,4.19764,4.28633,4.18018,4.28633,24280.864678138,0
+CSV.US,D,20061018,000000,4.25101,4.33929,4.23295,4.33046,32859.713736137,0
+CSV.US,D,20061019,000000,4.33929,4.43671,4.33929,4.42788,38842.730088572,0
+CSV.US,D,20061020,000000,4.38363,4.41022,4.35725,4.38363,8921.5997841701,0
+CSV.US,D,20061023,000000,4.34842,4.36607,4.32194,4.36607,6891.3057767894,0
+CSV.US,D,20061024,000000,4.33929,4.3747,4.33929,4.35725,64924.04416948,0
+CSV.US,D,20061025,000000,4.31281,4.3747,4.25101,4.36607,48555.680814049,0
+CSV.US,D,20061026,000000,4.31281,4.34842,4.18018,4.34842,20887.63248904,0
+CSV.US,D,20061027,000000,4.33929,4.34842,4.33046,4.34842,6323.7508978643,0
+CSV.US,D,20061030,000000,4.29525,4.32194,4.16223,4.22442,25521.823924953,0
+CSV.US,D,20061031,000000,4.25101,4.29525,4.17096,4.18881,14455.007831098,0
+CSV.US,D,20061101,000000,4.14437,4.29525,4.14437,4.19764,21228.367034469,0
+CSV.US,D,20061102,000000,4.25101,4.29525,4.24218,4.28633,2483.9346743723,0
+CSV.US,D,20061103,000000,4.28633,4.33046,4.26866,4.29525,9259.3100584861,0
+CSV.US,D,20061106,000000,4.30398,4.34842,4.2773,4.33929,9821.8244855558,0
+CSV.US,D,20061107,000000,4.35725,4.38363,4.35725,4.36607,33309.322041644,0
+CSV.US,D,20061108,000000,4.35725,4.53442,4.34842,4.45476,129741.23075963,0
+CSV.US,D,20061109,000000,4.2773,4.36607,4.2153,4.32194,49569.819727369,0
+CSV.US,D,20061110,000000,4.33046,4.33046,4.26866,4.26866,20098.297728475,0
+CSV.US,D,20061113,000000,4.23295,4.2773,4.22442,4.22442,39635.089120251,0
+CSV.US,D,20061114,000000,4.22442,4.25101,4.0918,4.14437,77347.749902827,0
+CSV.US,D,20061115,000000,4.14437,4.20617,4.13574,4.16223,40199.619728063,0
+CSV.US,D,20061116,000000,4.16223,4.32194,4.12681,4.32194,70464.508849006,0
+CSV.US,D,20061117,000000,4.33929,4.33929,4.23295,4.25101,23828.232101518,0
+CSV.US,D,20061120,000000,4.19764,4.33046,4.19764,4.26866,9033.4978153614,0
+CSV.US,D,20061121,000000,4.29525,4.32194,4.24218,4.26866,6774.3672937427,0
+CSV.US,D,20061122,000000,4.20617,4.25953,4.20617,4.25101,11742.236642487,0
+CSV.US,D,20061124,000000,4.2773,4.33929,4.08247,4.33929,37262.044386698,0
+CSV.US,D,20061127,000000,4.25953,4.42788,4.25101,4.40149,40767.174606987,0
+CSV.US,D,20061128,000000,4.34842,4.47212,4.32194,4.42788,50587.991002172,0
+CSV.US,D,20061129,000000,4.46309,4.59621,4.46309,4.53442,24168.966646947,0
+CSV.US,D,20061130,000000,4.53442,4.56983,4.50793,4.55157,15467.130563674,0
+CSV.US,D,20061201,000000,4.52549,4.5606,4.43671,4.47212,9938.7629686026,0
+CSV.US,D,20061204,000000,4.45476,4.46309,4.39276,4.40149,12424.713823717,0
+CSV.US,D,20061205,000000,4.41925,4.47212,4.41925,4.46309,4631.1671647997,0
+CSV.US,D,20061206,000000,4.47212,4.47212,4.45476,4.47212,7222.9675088789,0
+CSV.US,D,20061207,000000,4.46309,4.46309,4.39276,4.44593,18858.346572031,0
+CSV.US,D,20061208,000000,4.44593,4.51646,4.42788,4.46309,25182.097469895,0
+CSV.US,D,20061211,000000,4.41925,4.47212,4.41022,4.45476,3051.4895532975,0
+CSV.US,D,20061212,000000,4.39276,4.43671,4.3747,4.38363,10160.542850243,0
+CSV.US,D,20061213,000000,4.39276,4.47212,4.39276,4.47212,19421.869089471,0
+CSV.US,D,20061214,000000,4.43671,4.47212,4.43671,4.44593,25634.730046515,0
+CSV.US,D,20061215,000000,4.44593,4.44593,4.42788,4.42788,15467.130563674,0
+CSV.US,D,20061218,000000,4.42788,4.44593,4.41925,4.42788,23037.88925058,0
+CSV.US,D,20061219,000000,4.42788,4.47212,4.42788,4.47212,25634.730046515,0
+CSV.US,D,20061220,000000,4.45476,4.47212,4.45476,4.47212,49345.015574615,0
+CSV.US,D,20061221,000000,4.50793,4.51646,4.48958,4.49881,15018.530348538,0
+CSV.US,D,20061222,000000,4.49881,4.51646,4.47212,4.48134,21115.460912907,0
+CSV.US,D,20061226,000000,4.47212,4.48958,4.42788,4.42788,18071.027992207,0
+CSV.US,D,20061227,000000,4.47212,4.49881,4.43671,4.43671,49569.819727369,0
+CSV.US,D,20061228,000000,4.45476,4.49881,4.41925,4.42788,122512.21470852,0
+CSV.US,D,20061229,000000,4.42788,4.50793,4.41022,4.50793,59624.513088647,0
+CSV.US,D,20070103,000000,4.51646,4.51646,4.46309,4.49881,34666.211681134,0
+CSV.US,D,20070104,000000,4.50793,4.51646,4.48134,4.50793,114952.54501569,0
+CSV.US,D,20070105,000000,4.50793,4.51646,4.47212,4.51646,53636.456284356,0
+CSV.US,D,20070108,000000,4.51646,4.57905,4.50793,4.56983,38054.403418377,0
+CSV.US,D,20070109,000000,4.54315,4.86177,4.52549,4.82645,78931.459875813,0
+CSV.US,D,20070110,000000,4.82645,4.85294,4.5606,4.64949,191170.22561253,0
+CSV.US,D,20070111,000000,4.58728,4.81792,4.58728,4.60514,111452.45524726,0
+CSV.US,D,20070112,000000,4.58728,4.60514,4.58728,4.60514,30258.840578718,0
+CSV.US,D,20070116,000000,4.66694,4.73787,4.53442,4.6226,15809.881289846,0
+CSV.US,D,20070117,000000,4.63173,5.02107,4.63173,4.82645,144988.5976224,0
+CSV.US,D,20070118,000000,4.82645,4.91533,4.82645,4.8706,98693.055420343,0
+CSV.US,D,20070119,000000,4.84401,4.85294,4.64949,4.77328,72607.708977949,0
+CSV.US,D,20070122,000000,4.82645,4.84401,4.73787,4.78241,334008.56647339,0
+CSV.US,D,20070123,000000,4.89728,4.90621,4.81792,4.8706,34554.313649944,0
+CSV.US,D,20070124,000000,4.87982,4.91533,4.71128,4.78241,28345.485054383,0
+CSV.US,D,20070125,000000,4.86177,4.86177,4.77328,4.82645,42005.109582689,0
+CSV.US,D,20070126,000000,4.79957,4.87982,4.79957,4.8706,51718.060308167,0
+CSV.US,D,20070129,000000,4.8706,4.88865,4.82645,4.8706,29697.334242019,0
+CSV.US,D,20070130,000000,4.8706,4.89728,4.83538,4.89728,22246.538309272,0
+CSV.US,D,20070131,000000,4.84401,4.92436,4.78241,4.78241,85138.272290631,0
+CSV.US,D,20070201,000000,4.73787,4.79064,4.73787,4.78241,36469.68535502,0
+CSV.US,D,20070202,000000,4.75573,4.78241,4.73787,4.78241,12193.861128737,0
+CSV.US,D,20070205,000000,4.77328,4.78241,4.75573,4.77328,5082.7916510492,0
+CSV.US,D,20070206,000000,4.77328,4.78241,4.7465,4.7465,25182.097469895,0
+CSV.US,D,20070207,000000,4.70235,4.78241,4.70235,4.76445,28788.036727294,0
+CSV.US,D,20070208,000000,4.73787,4.77328,4.69352,4.73787,45168.497167178,0
+CSV.US,D,20070209,000000,4.8706,5.50844,4.8706,5.38434,666784.23842293,0
+CSV.US,D,20070212,000000,5.43771,5.65912,5.42878,5.65912,279360.99554682,0
+CSV.US,D,20070213,000000,5.65912,5.70335,5.57003,5.66715,99129.558551026,0
+CSV.US,D,20070214,000000,5.70335,5.72955,5.47312,5.72072,84656.405093249,0
+CSV.US,D,20070215,000000,5.7474,6.02178,5.7474,5.93349,494698.17162556,0
+CSV.US,D,20070216,000000,5.96861,5.98667,5.88915,5.91554,227645.95950977,0
+CSV.US,D,20070220,000000,5.96861,5.97764,5.90701,5.96861,67869.684233814,0
+CSV.US,D,20070221,000000,5.97764,6.46489,5.96861,6.36738,624892.03496181,0
+CSV.US,D,20070222,000000,6.44674,6.46489,6.341,6.36738,191394.02167491,0
+CSV.US,D,20070223,000000,6.44674,6.44674,6.28763,6.44674,127145.39805406,0
+CSV.US,D,20070226,000000,6.44674,6.45567,6.35845,6.45567,142393.77300721,0
+CSV.US,D,20070227,000000,6.341,6.42036,5.83619,6.10144,262539.99961477,0
+CSV.US,D,20070228,000000,5.95146,6.39417,5.75623,6.20817,118676.43084652,0
+CSV.US,D,20070301,000000,6.31402,6.64216,6.01295,6.46489,298951.21572828,0
+CSV.US,D,20070302,000000,6.4027,6.58006,6.37582,6.50022,96655.704780365,0
+CSV.US,D,20070305,000000,6.47352,6.58879,6.33197,6.48255,85934.663683794,0
+CSV.US,D,20070306,000000,6.61508,6.61508,6.46489,6.50924,78707.663813431,0
+CSV.US,D,20070307,000000,6.5268,6.54455,6.42036,6.48255,29470.513908523,0
+CSV.US,D,20070308,000000,6.35845,6.41203,5.88915,6.36738,153231.75258683,0
+CSV.US,D,20070309,000000,6.37582,6.55328,6.03071,6.45567,227757.85754096,0
+CSV.US,D,20070312,000000,6.50022,7.00483,6.46489,6.8721,212067.93900527,0
+CSV.US,D,20070313,000000,6.73065,6.88956,6.70376,6.8721,198964.78036182,0
+CSV.US,D,20070314,000000,6.8721,6.90781,6.6862,6.83669,107050.1245967,0
+CSV.US,D,20070315,000000,6.83669,6.8721,6.77469,6.86347,157070.56071995,0
+CSV.US,D,20070316,000000,6.86347,7.06713,6.79254,6.81933,221886.73921972,0
+CSV.US,D,20070319,000000,6.90781,7.04044,6.88956,6.96089,152667.22197902,0
+CSV.US,D,20070320,000000,6.96089,7.04927,6.91654,6.996,79722.810817121,0
+CSV.US,D,20070321,000000,6.96952,7.41253,6.96952,7.3414,167571.83811562,0
+CSV.US,D,20070322,000000,7.33297,7.33297,7.06713,7.08458,217822.11884348,0
+CSV.US,D,20070323,000000,7.08458,7.30619,7.08458,7.17357,121836.79415989,0
+CSV.US,D,20070326,000000,7.26175,7.39468,7.22653,7.33297,131662.65100693,0
+CSV.US,D,20070327,000000,7.37721,7.39468,7.23526,7.23526,76332.602899136,0
+CSV.US,D,20070328,000000,7.21761,7.31482,7.1819,7.1819,103209.30028284,0
+CSV.US,D,20070329,000000,7.1819,7.21761,7.10224,7.16444,82656.353797,0
+CSV.US,D,20070330,000000,7.16444,7.17357,7.03171,7.16444,74978.737530759,0
+CSV.US,D,20070402,000000,7.08458,7.25312,7.04927,7.19122,120144.21042682,0
+CSV.US,D,20070403,000000,7.19122,7.48335,7.17357,7.4655,200999.10673068,0
+CSV.US,D,20070404,000000,7.48335,7.51857,7.29736,7.48335,56233.297080291,0
+CSV.US,D,20070405,000000,7.49199,7.58037,7.28844,7.35916,95645.598228529,0
+CSV.US,D,20070409,000000,7.26175,7.35916,7.08458,7.21761,130307.77754818,0
+CSV.US,D,20070410,000000,7.04044,7.31482,6.996,7.31482,116643.11256802,0
+CSV.US,D,20070411,000000,7.36779,7.43009,7.17357,7.43009,150522.00566933,0
+CSV.US,D,20070412,000000,7.3414,7.41253,7.19122,7.35053,122290.43482688,0
+CSV.US,D,20070413,000000,7.37721,7.49199,7.16444,7.49199,88414.565996682,0
+CSV.US,D,20070416,000000,7.49199,7.57154,7.4655,7.57154,78931.459875813,0
+CSV.US,D,20070417,000000,7.57154,7.57154,7.47453,7.5277,53975.174649044,0
+CSV.US,D,20070418,000000,7.5277,7.57154,7.43872,7.57154,56572.015444978,0
+CSV.US,D,20070419,000000,7.47453,7.57154,7.44784,7.45677,26082.32217128,0
+CSV.US,D,20070420,000000,7.50072,7.50072,7.31482,7.35053,31392.942246197,0
+CSV.US,D,20070423,000000,7.16444,7.26175,6.65119,7.25312,108289.06766278,0
+CSV.US,D,20070424,000000,7.22653,7.31482,7.17357,7.1819,53521.533982052,0
+CSV.US,D,20070425,000000,7.21761,7.35916,7.12912,7.32395,54993.345923847,0
+CSV.US,D,20070426,000000,7.36779,7.36779,7.1558,7.27971,36245.889292637,0
+CSV.US,D,20070427,000000,7.27971,7.30619,7.16444,7.26175,74754.941468376,0
+CSV.US,D,20070430,000000,7.21761,7.26175,7.05839,7.23526,100836.25554929,0
+CSV.US,D,20070501,000000,7.24399,7.24399,7.12912,7.19122,60862.448064348,0
+CSV.US,D,20070502,000000,6.98747,7.27971,6.98747,7.08458,72629.886966114,0
+CSV.US,D,20070503,000000,7.12912,7.26175,7.12912,7.19122,59168.856240913,0
+CSV.US,D,20070504,000000,7.22653,7.22653,7.13765,7.14658,24957.293317141,0
+CSV.US,D,20070507,000000,7.16444,7.16444,7.03171,7.04044,135685.93967796,0
+CSV.US,D,20070508,000000,7.02248,7.30619,6.96952,7.19122,60526.753970775,0
+CSV.US,D,20070509,000000,7.20858,7.45677,7.12049,7.39468,126243.15717193,0
+CSV.US,D,20070510,000000,7.3414,7.8376,7.23526,7.79305,290086.06900488,0
+CSV.US,D,20070511,000000,7.81973,7.90812,7.58037,7.75784,89430.721090743,0
+CSV.US,D,20070514,000000,7.90812,7.90812,7.40341,7.42136,70799.194852209,0
+CSV.US,D,20070515,000000,7.39468,7.51014,7.16444,7.17357,92368.296432108,0
+CSV.US,D,20070516,000000,7.07576,7.13765,6.79254,6.82795,160799.48700262,0
+CSV.US,D,20070517,000000,6.79254,7.08458,6.78382,6.92537,131100.13657985,0
+CSV.US,D,20070518,000000,6.96952,7.07576,6.73065,6.85445,110663.1204867,0
+CSV.US,D,20070521,000000,6.80127,7.07576,6.73968,7.04927,115547.31833465,0
+CSV.US,D,20070522,000000,7.04927,7.06713,6.88113,6.98747,33990.791132502,0
+CSV.US,D,20070523,000000,7.00483,7.06713,6.64216,7.02248,27212.391477275,0
+CSV.US,D,20070524,000000,7.02248,7.02248,6.93429,7.00483,27777.930175458,0
+CSV.US,D,20070525,000000,7.08458,7.08458,6.88113,6.88113,29583.420030086,0
+CSV.US,D,20070529,000000,6.86347,6.94283,6.84562,6.86347,33200.448281566,0
+CSV.US,D,20070530,000000,6.86347,6.95206,6.77469,6.93429,63461.305041026,0
+CSV.US,D,20070531,000000,6.92537,6.97864,6.75723,6.75723,57139.570323903,0
+CSV.US,D,20070601,000000,6.77469,7.06713,6.76586,7.01415,46747.166688309,0
+CSV.US,D,20070604,000000,7.05839,7.11127,6.89878,7.08458,140470.33657916,0
+CSV.US,D,20070605,000000,7.08458,7.09351,6.79254,6.81933,46632.244386004,0
+CSV.US,D,20070606,000000,6.90781,6.98747,6.77469,6.98747,31278.019943892,0
+CSV.US,D,20070607,000000,7.07576,7.07576,6.95206,7.03171,62447.166127706,0
+CSV.US,D,20070608,000000,7.03171,7.03171,6.76586,6.78382,51941.856370549,0
+CSV.US,D,20070611,000000,6.78382,6.80127,6.70376,6.71269,189367.76002901,0
+CSV.US,D,20070612,000000,6.70376,6.73065,6.66855,6.66855,136091.19200714,0
+CSV.US,D,20070613,000000,6.65962,6.73065,6.64216,6.71269,33424.244343949,0
+CSV.US,D,20070614,000000,6.88956,6.88956,6.65962,6.76586,36361.819685312,0
+CSV.US,D,20070615,000000,6.70376,6.95206,6.64216,6.94283,102646.78585576,0
+CSV.US,D,20070618,000000,7.03171,7.11127,6.96089,7.08458,177169.86653879,0
+CSV.US,D,20070619,000000,7.08458,7.1558,7.04927,7.10224,135840.17750474,0
+CSV.US,D,20070620,000000,7.1819,7.39468,7.03171,7.3414,68992.696907211,0
+CSV.US,D,20070621,000000,7.41253,7.41253,7.08458,7.19122,33874.860739826,0
+CSV.US,D,20070622,000000,7.08458,7.21761,7.08458,7.08458,40767.174606987,0
+CSV.US,D,20070625,000000,7.17357,7.17357,7.04044,7.04927,67525.925417271,0
+CSV.US,D,20070626,000000,7.04044,7.11127,6.77469,6.85445,61991.509279972,0
+CSV.US,D,20070627,000000,6.75723,7.1819,6.75723,7.12912,76785.235475757,0
+CSV.US,D,20070628,000000,7.19122,7.35053,7.17357,7.17357,43137.195069426,0
+CSV.US,D,20070629,000000,7.24399,7.38585,7.24399,7.31482,60972.329914797,0
+CSV.US,D,20070702,000000,7.31482,7.59852,7.31482,7.51014,107050.1245967,0
+CSV.US,D,20070703,000000,7.54496,7.54496,7.08458,7.51857,52622.317371037,0
+CSV.US,D,20070705,000000,7.51014,7.79305,7.51014,7.60716,83901.3454053,0
+CSV.US,D,20070706,000000,7.66925,7.66925,7.5277,7.57154,36023.101320625,0
+CSV.US,D,20070709,000000,7.67778,7.90812,7.61599,7.68691,66169.03577778,0
+CSV.US,D,20070710,000000,7.70466,7.77589,7.44784,7.44784,57253.484535837,0
+CSV.US,D,20070711,000000,7.40341,7.58949,7.39468,7.43009,38842.730088572,0
+CSV.US,D,20070712,000000,7.54496,7.75784,7.43872,7.51014,61877.595068039,0
+CSV.US,D,20070713,000000,7.57154,7.79305,7.50072,7.77589,49795.631970493,0
+CSV.US,D,20070716,000000,7.79305,8.02368,7.67778,7.88173,117095.74514464,0
+CSV.US,D,20070717,000000,7.97032,7.97032,7.8108,7.89949,47878.244084675,0
+CSV.US,D,20070718,000000,7.97032,8.23607,7.88173,8.23607,84235.023318132,0
+CSV.US,D,20070719,000000,8.23607,8.23607,8.06783,8.1207,54879.431711913,0
+CSV.US,D,20070720,000000,8.14718,8.14718,7.97945,8.14718,66739.614927819,0
+CSV.US,D,20070723,000000,8.26245,8.34251,8.10314,8.34251,141936.09997873,0
+CSV.US,D,20070724,000000,8.31582,8.31582,8.19193,8.22694,77912.280510639,0
+CSV.US,D,20070725,000000,8.20918,8.26245,8.06783,8.07626,63007.664374034,0
+CSV.US,D,20070726,000000,8.09422,8.09422,7.56321,8.03241,90678.736970156,0
+CSV.US,D,20070727,000000,7.95256,8.04134,7.94393,8.04134,70345.554185217,0
+CSV.US,D,20070730,000000,8.00583,8.08539,7.58949,7.85515,99145.687996963,0
+CSV.US,D,20070731,000000,7.95256,7.95256,7.85515,7.85515,34782.14207381,0
+CSV.US,D,20070801,000000,7.92597,7.94393,7.1558,7.70466,91128.345275664,0
+CSV.US,D,20070802,000000,7.57154,7.77589,7.51014,7.66042,41438.562794135,0
+CSV.US,D,20070803,000000,7.57154,7.66042,7.51857,7.51857,34666.211681134,0
+CSV.US,D,20070806,000000,7.51857,7.58037,7.40341,7.51014,36583.599566953,0
+CSV.US,D,20070807,000000,7.51857,7.81973,7.45677,7.6514,84461.843651628,0
+CSV.US,D,20070808,000000,7.73096,8.14718,7.73096,8.14718,164183.64637837,0
+CSV.US,D,20070809,000000,7.97032,8.28051,7.50072,7.57154,258244.52654355,0
+CSV.US,D,20070810,000000,7.66042,7.74008,7.11127,7.19965,112012.95349359,0
+CSV.US,D,20070813,000000,7.14658,7.58949,6.77469,7.1819,144535.96504578,0
+CSV.US,D,20070814,000000,7.26175,7.5277,6.88113,7.05839,143296.01388934,0
+CSV.US,D,20070815,000000,7.07576,7.29736,6.95206,7.22653,103885.72892185,0
+CSV.US,D,20070816,000000,7.13765,7.40341,6.97864,7.30619,62333.251915772,0
+CSV.US,D,20070817,000000,7.40341,7.50072,7.22653,7.31482,43359.983041438,0
+CSV.US,D,20070820,000000,7.35053,7.35916,7.05839,7.17357,38279.207571131,0
+CSV.US,D,20070821,000000,7.08458,7.30619,7.07576,7.30619,22360.452521207,0
+CSV.US,D,20070822,000000,7.26175,7.41253,7.04044,7.19122,79947.614969875,0
+CSV.US,D,20070823,000000,7.12049,7.4655,7.12049,7.43872,25182.097469895,0
+CSV.US,D,20070824,000000,7.50072,7.74871,7.35053,7.70466,60749.541942786,0
+CSV.US,D,20070827,000000,7.74871,7.85515,7.40341,7.54496,73396.035648144,0
+CSV.US,D,20070828,000000,7.48335,7.66042,7.20858,7.26175,42456.734068939,0
+CSV.US,D,20070829,000000,7.25312,7.40341,7.20858,7.33297,18289.783602734,0
+CSV.US,D,20070830,000000,7.39468,7.39468,7.10224,7.1819,48896.415359478,0
+CSV.US,D,20070831,000000,7.21761,7.56321,7.19965,7.5277,19647.681332596,0
+CSV.US,D,20070904,000000,7.61599,7.61599,7.44784,7.47453,25634.730046515,0
+CSV.US,D,20070905,000000,7.43872,7.48335,7.20858,7.3414,27098.477265342,0
+CSV.US,D,20070906,000000,7.43009,7.67778,7.35916,7.66042,75086.603200466,0
+CSV.US,D,20070907,000000,7.70466,7.78442,7.66042,7.66042,100155.7945488,0
+CSV.US,D,20070910,000000,7.82867,7.91704,7.58949,7.6514,45957.831927743,0
+CSV.US,D,20070911,000000,7.78442,7.78442,7.51857,7.51857,24619.583042825,0
+CSV.US,D,20070912,000000,7.51857,7.59852,7.31482,7.35916,28345.485054383,0
+CSV.US,D,20070913,000000,7.35916,7.36779,7.28844,7.31482,11630.338611296,0
+CSV.US,D,20070914,000000,7.31482,7.55408,7.26175,7.47453,28116.648540146,0
+CSV.US,D,20070917,000000,7.43872,7.43872,7.19122,7.21761,27665.024053896,0
+CSV.US,D,20070918,000000,7.30619,7.37721,7.21761,7.35916,10839.995760359,0
+CSV.US,D,20070919,000000,7.27058,7.37721,7.21761,7.37721,19421.869089471,0
+CSV.US,D,20070920,000000,7.22653,7.47453,7.21761,7.44784,15585.077137093,0
+CSV.US,D,20070921,000000,7.43872,7.61599,7.39468,7.45677,39296.370755563,0
+CSV.US,D,20070924,000000,7.39468,7.5277,7.22653,7.45677,21569.101579899,0
+CSV.US,D,20070925,000000,7.50072,7.59852,7.36779,7.36779,17275.644689415,0
+CSV.US,D,20070926,000000,7.36779,7.45677,7.33297,7.45677,6891.3057767894,0
+CSV.US,D,20070927,000000,7.44784,7.60716,7.42136,7.57154,18289.783602734,0
+CSV.US,D,20070928,000000,7.59852,7.61599,7.14658,7.1819,34666.211681134,0
+CSV.US,D,20071001,000000,7.19122,7.56321,7.19122,7.48335,91464.039369237,0
+CSV.US,D,20071002,000000,7.50072,7.61599,7.50072,7.54496,71477.639671954,0
+CSV.US,D,20071003,000000,7.57154,7.61599,7.43009,7.5277,82885.190311239,0
+CSV.US,D,20071004,000000,7.60716,7.70466,7.5277,7.6514,30713.489336081,0
+CSV.US,D,20071005,000000,7.59852,7.70466,7.57154,7.58949,30942.325850318,0
+CSV.US,D,20071008,000000,7.58949,7.72243,7.56321,7.59852,29021.913693386,0
+CSV.US,D,20071009,000000,7.55408,7.67778,7.43009,7.66042,54647.570926562,0
+CSV.US,D,20071010,000000,7.58037,7.63414,7.4655,7.48335,36469.68535502,0
+CSV.US,D,20071011,000000,7.43872,7.88173,7.43872,7.79305,145889.83041416,0
+CSV.US,D,20071012,000000,7.88173,7.88173,7.70466,7.77589,59397.692755151,0
+CSV.US,D,20071015,000000,7.62491,8.02368,7.51857,8.01456,117885.07990521,0
+CSV.US,D,20071016,000000,7.92597,7.97032,7.74871,7.78442,42795.452433626,0
+CSV.US,D,20071017,000000,7.8108,8.04998,7.8108,7.82867,54993.345923847,0
+CSV.US,D,20071018,000000,7.88173,8.10314,7.88173,7.98778,51492.248065042,0
+CSV.US,D,20071019,000000,7.92597,8.3068,7.85515,8.21841,53070.917586173,0
+CSV.US,D,20071022,000000,8.14718,8.63465,8.14718,8.59903,101173.9658236,0
+CSV.US,D,20071023,000000,8.67878,8.79465,8.47513,8.47513,51830.966429729,0
+CSV.US,D,20071024,000000,8.40431,8.90823,8.40431,8.90823,92935.851311033,0
+CSV.US,D,20071025,000000,8.86448,9.12081,8.86448,8.98938,65492.607138777,0
+CSV.US,D,20071026,000000,9.07736,9.16555,8.89107,8.92529,58494.443782652,0
+CSV.US,D,20071029,000000,8.95247,9.11228,8.85526,8.87381,60862.448064348,0
+CSV.US,D,20071030,000000,8.86448,8.86448,8.44835,8.47513,50817.835606781,0
+CSV.US,D,20071031,000000,8.43069,8.53683,8.34251,8.47513,36133.991261445,0
+CSV.US,D,20071101,000000,8.50162,8.5904,8.32445,8.32445,37942.505387185,0
+CSV.US,D,20071102,000000,8.28051,8.7141,8.23607,8.5904,80736.94973044,0
+CSV.US,D,20071105,000000,8.62562,8.86448,8.40431,8.49298,93609.255678922,0
+CSV.US,D,20071106,000000,8.41344,8.41344,8.06783,8.1828,83788.439283738,0
+CSV.US,D,20071107,000000,8.19193,8.40431,8.17397,8.37782,65640.796423327,0
+CSV.US,D,20071108,000000,8.4663,8.47513,8.3068,8.47513,66873.690947174,0
+CSV.US,D,20071109,000000,8.53683,8.53683,8.32445,8.45757,25971.43223046,0
+CSV.US,D,20071112,000000,8.47513,8.63465,8.47513,8.63465,60297.917456536,0
+CSV.US,D,20071113,000000,8.63465,9.00733,8.63465,8.73255,100155.7945488,0
+CSV.US,D,20071114,000000,8.62562,8.8994,8.62562,8.85526,92396.522962498,0
+CSV.US,D,20071115,000000,8.93442,8.93442,8.63465,8.7141,75997.916895933,0
+CSV.US,D,20071116,000000,8.72382,8.97122,8.72382,8.79465,42344.836037747,0
+CSV.US,D,20071119,000000,8.75011,8.92529,8.68791,8.88254,38618.934026189,0
+CSV.US,D,20071120,000000,8.76797,9.1838,8.76797,9.1838,73336.558316249,0
+CSV.US,D,20071121,000000,8.94374,9.1838,8.88254,8.98025,43630.15126089,0
+CSV.US,D,20071123,000000,8.75864,9.00733,8.75864,8.90823,32183.285097133,0
+CSV.US,D,20071126,000000,8.94374,8.98938,8.89107,8.9619,86725.006534731,0
+CSV.US,D,20071127,000000,9.10335,9.70647,8.97122,9.64497,131662.65100693,0
+CSV.US,D,20071128,000000,9.74119,9.82154,9.49518,9.52196,117965.72713489,0
+CSV.US,D,20071129,000000,9.41414,9.64497,9.09562,9.21862,74754.941468376,0
+CSV.US,D,20071130,000000,9.35144,9.63505,9.26405,9.44855,105127.69625903,0
+CSV.US,D,20071203,000000,9.55271,9.55271,9.15761,9.26405,48116.153412253,0
+CSV.US,D,20071204,000000,9.25433,9.54379,9.25433,9.51304,80058.504910695,0
+CSV.US,D,20071205,000000,9.69656,9.79475,9.26405,9.28975,66961.394809459,0
+CSV.US,D,20071206,000000,9.28975,9.29847,8.8011,8.88254,104224.44728653,0
+CSV.US,D,20071207,000000,8.90823,9.08579,8.73255,8.83701,52843.089162306,0
+CSV.US,D,20071210,000000,8.85526,8.85526,8.45757,8.45757,64924.04416948,0
+CSV.US,D,20071211,000000,8.45757,8.45757,8.11237,8.15651,94175.802467477,0
+CSV.US,D,20071212,000000,8.13855,8.5284,7.80188,8.35966,51603.138005862,0
+CSV.US,D,20071213,000000,8.19193,8.4663,8.10314,8.4663,79607.888514816,0
+CSV.US,D,20071214,000000,8.4663,8.49298,8.34251,8.38665,14675.779622367,0
+CSV.US,D,20071217,000000,8.24519,8.49298,8.07626,8.1207,31798.194575375,0
+CSV.US,D,20071218,000000,8.11237,8.1207,7.8108,7.89949,43815.639889171,0
+CSV.US,D,20071219,000000,7.82867,8.10314,7.82867,8.03241,99100.323930264,0
+CSV.US,D,20071220,000000,8.09422,8.21841,7.97032,8.21841,71022.990914591,0
+CSV.US,D,20071221,000000,8.16505,8.22694,7.97945,8.15651,27212.391477275,0
+CSV.US,D,20071224,000000,8.23607,8.40431,8.23607,8.39528,13322.922344361,0
+CSV.US,D,20071226,000000,8.31582,8.41344,8.02368,8.02368,35244.855554142,0
+CSV.US,D,20071227,000000,7.91704,7.96169,7.70466,7.74008,57929.91317484,0
+CSV.US,D,20071228,000000,7.80188,7.88173,7.50072,7.70466,72819.407955879,0
+CSV.US,D,20071231,000000,7.77589,7.90812,7.58949,7.79305,49569.819727369,0
+CSV.US,D,20080102,000000,7.79305,7.95256,7.66925,7.94393,74412.190742205,0
+CSV.US,D,20080103,000000,7.97032,8.36879,7.96169,8.07626,53857.228075626,0
+CSV.US,D,20080104,000000,8.03241,8.22694,8.00583,8.08539,50250.280727856,0
+CSV.US,D,20080107,000000,8.04134,8.07626,7.74008,7.77589,28681.179147958,0
+CSV.US,D,20080108,000000,7.72243,8.1828,7.70466,8.01456,27777.930175458,0
+CSV.US,D,20080109,000000,7.95256,8.09422,7.41253,7.78442,35685.391046309,0
+CSV.US,D,20080110,000000,7.63414,7.76696,7.5277,7.5277,45168.497167178,0
+CSV.US,D,20080111,000000,7.64247,7.82867,7.48335,7.48335,63374.609269112,0
+CSV.US,D,20080114,000000,7.43009,7.72243,7.43009,7.71359,42005.109582689,0
+CSV.US,D,20080115,000000,7.62491,7.8376,7.62491,7.75784,45506.207441494,0
+CSV.US,D,20080116,000000,7.70466,7.96169,7.70466,7.84632,46070.738049306,0
+CSV.US,D,20080117,000000,7.76696,7.95256,7.70466,7.90812,81525.276400635,0
+CSV.US,D,20080118,000000,7.90812,7.97032,7.4655,7.4655,47090.925504851,0
+CSV.US,D,20080122,000000,7.1819,7.31482,7.08458,7.12049,74978.737530759,0
+CSV.US,D,20080123,000000,7.12049,7.14658,6.96952,7.04927,86624.197497621,0
+CSV.US,D,20080124,000000,7.04927,7.3414,7.04927,7.12049,42682.546312063,0
+CSV.US,D,20080125,000000,7.09351,7.14658,7.03171,7.08458,30258.840578718,0
+CSV.US,D,20080128,000000,7.02248,7.14658,7.02248,7.12912,45506.207441494,0
+CSV.US,D,20080129,000000,7.09351,7.12049,7.08458,7.09351,20324.109971599,0
+CSV.US,D,20080130,000000,7.06713,7.14658,7.06713,7.09351,28345.485054383,0
+CSV.US,D,20080131,000000,7.11127,7.19965,7.08458,7.1558,29021.913693386,0
+CSV.US,D,20080201,000000,7.13765,7.44784,7.12912,7.26175,70465.516939377,0
+CSV.US,D,20080204,000000,7.14658,7.30619,7.14658,7.28844,47537.509539246,0
+CSV.US,D,20080205,000000,7.28844,7.28844,6.84562,6.88956,82378.12085458,0
+CSV.US,D,20080206,000000,7.00483,7.06713,6.77469,6.78382,187558.2378129,0
+CSV.US,D,20080207,000000,6.80127,6.80127,6.63284,6.66855,93384.451526169,0
+CSV.US,D,20080208,000000,6.64216,6.75723,6.341,6.341,50472.060609497,0
+CSV.US,D,20080211,000000,6.35845,6.88956,6.19895,6.85445,282906.44938196,0
+CSV.US,D,20080212,000000,6.86347,6.86347,6.55328,6.62391,80798.443243077,0
+CSV.US,D,20080213,000000,6.64216,6.90781,6.62391,6.64216,35707.569034473,0
+CSV.US,D,20080214,000000,6.67728,6.72172,6.56221,6.58006,36583.599566953,0
+CSV.US,D,20080215,000000,6.58006,6.73968,6.34983,6.38515,29906.008948835,0
+CSV.US,D,20080219,000000,6.38515,6.42036,6.29646,6.29646,25376.658911515,0
+CSV.US,D,20080220,000000,6.28763,6.51797,6.27901,6.41203,27212.391477275,0
+CSV.US,D,20080221,000000,6.42036,6.93429,6.26988,6.90781,92255.390310545,0
+CSV.US,D,20080222,000000,6.996,7.05839,6.31402,6.5268,130196.88760736,0
+CSV.US,D,20080225,000000,6.46489,6.71269,6.4027,6.64216,72156.0844917,0
+CSV.US,D,20080226,000000,6.56221,6.74781,6.55328,6.62391,32410.105430629,0
+CSV.US,D,20080227,000000,6.64216,7.16444,6.64216,7.13765,82094.847460302,0
+CSV.US,D,20080228,000000,7.01415,7.21761,6.96089,7.21761,32410.105430629,0
+CSV.US,D,20080229,000000,7.28844,7.28844,6.73968,6.996,119239.95336395,0
+CSV.US,D,20080303,000000,6.996,7.06713,6.78382,6.80127,85029.398530553,0
+CSV.US,D,20080304,000000,6.74781,7.1558,6.74781,6.94283,33537.15046551,0
+CSV.US,D,20080305,000000,6.90781,6.996,6.69523,6.80127,76745.919951284,0
+CSV.US,D,20080306,000000,6.73065,6.88956,6.70376,6.74781,26652.901321319,0
+CSV.US,D,20080307,000000,6.73065,6.73065,6.33197,6.65962,54089.088860977,0
+CSV.US,D,20080310,000000,6.60674,6.60674,6.28763,6.5268,64250.639801591,0
+CSV.US,D,20080311,000000,6.5268,6.67728,6.36738,6.62391,90220.055851309,0
+CSV.US,D,20080312,000000,6.58879,6.66855,6.11939,6.17257,121861.99641917,0
+CSV.US,D,20080313,000000,6.14587,6.48255,6.03071,6.45567,91691.867793105,0
+CSV.US,D,20080314,000000,6.45567,6.50924,6.19895,6.46489,110849.61720535,0
+CSV.US,D,20080317,000000,6.42948,6.49129,6.37582,6.42948,28681.179147958,0
+CSV.US,D,20080318,000000,6.43841,6.59762,6.42948,6.58006,31952.432402153,0
+CSV.US,D,20080319,000000,6.47352,6.67728,6.47352,6.57114,21342.281246403,0
+CSV.US,D,20080320,000000,6.66855,6.66855,6.55328,6.58879,37485.840449081,0
+CSV.US,D,20080324,000000,6.55328,6.73065,6.54455,6.62391,54993.345923847,0
+CSV.US,D,20080325,000000,6.6862,7.02248,6.65962,6.86347,153006.94843407,0
+CSV.US,D,20080326,000000,6.85445,6.89878,6.65119,6.67728,19531.75093992,0
+CSV.US,D,20080327,000000,6.65962,6.76586,6.63284,6.67728,24053.036254271,0
+CSV.US,D,20080328,000000,6.65119,7.03171,6.65119,6.88956,30258.840578718,0
+CSV.US,D,20080331,000000,6.81933,7.16444,6.75723,6.86347,47766.346053483,0
+CSV.US,D,20080401,000000,6.89878,7.12049,6.8721,7.12049,40533.297640893,0
+CSV.US,D,20080402,000000,7.07576,7.16444,6.90781,7.12049,39070.558512439,0
+CSV.US,D,20080403,000000,7.04044,7.12049,7.01415,7.04044,47198.791174559,0
+CSV.US,D,20080404,000000,7.04044,7.20858,7.04044,7.09351,29583.420030086,0
+CSV.US,D,20080407,000000,7.12912,7.16444,7.06713,7.13765,16374.411897658,0
+CSV.US,D,20080408,000000,7.09351,7.1558,7.05839,7.08458,33935.346162092,0
+CSV.US,D,20080409,000000,7.08458,7.19122,7.05839,7.12049,47090.925504851,0
+CSV.US,D,20080410,000000,7.11127,7.19965,7.11127,7.12912,8132.2650236045,0
+CSV.US,D,20080411,000000,7.12049,7.19122,7.08458,7.1558,19196.056846347,0
+CSV.US,D,20080414,000000,7.14658,7.45677,7.14658,7.24399,37035.224053202,0
+CSV.US,D,20080415,000000,7.24399,7.58949,7.24399,7.5277,59515.639328568,0
+CSV.US,D,20080416,000000,7.51014,7.91704,7.51014,7.80188,58361.375853667,0
+CSV.US,D,20080417,000000,7.80188,7.89949,7.60716,7.71359,31577.422784106,0
+CSV.US,D,20080418,000000,7.66925,7.73096,7.43009,7.43009,20102.330089959,0
+CSV.US,D,20080421,000000,7.35053,7.70466,7.35053,7.50072,66739.614927819,0
+CSV.US,D,20080422,000000,7.51857,7.74008,7.49199,7.72243,25634.730046515,0
+CSV.US,D,20080423,000000,7.70466,8.19193,7.61599,7.64247,100495.52100386,0
+CSV.US,D,20080424,000000,7.64247,7.79305,7.64247,7.73096,9371.2080896774,0
+CSV.US,D,20080425,000000,7.59852,7.72243,7.45677,7.58037,39183.464634001,0
+CSV.US,D,20080428,000000,7.54496,7.76696,7.54496,7.74871,9983.1189449306,0
+CSV.US,D,20080429,000000,7.66925,7.66925,7.40341,7.47453,25344.400019641,0
+CSV.US,D,20080430,000000,7.39468,7.51014,7.31482,7.35053,5869.1021405015,0
+CSV.US,D,20080501,000000,7.05839,7.43872,7.05839,7.43872,25387.747905597,0
+CSV.US,D,20080502,000000,7.35053,7.35053,6.95206,7.08458,47255.24423534,0
+CSV.US,D,20080505,000000,6.95206,7.17357,6.95206,7.00483,21569.101579899,0
+CSV.US,D,20080506,000000,6.996,7.4655,6.76586,7.4655,39976.831756051,0
+CSV.US,D,20080507,000000,7.43009,7.51014,7.12912,7.1558,39692.550271402,0
+CSV.US,D,20080508,000000,7.1558,7.35053,7.05839,7.35053,59997.506525951,0
+CSV.US,D,20080509,000000,7.26175,7.29736,6.90781,7.19965,47929.656693601,0
+CSV.US,D,20080512,000000,7.08458,7.08458,6.37582,6.63284,80403.271817608,0
+CSV.US,D,20080513,000000,6.58006,6.66855,6.38515,6.65962,55707.073906581,0
+CSV.US,D,20080514,000000,6.64216,7.12912,6.64216,7.10224,80447.627793937,0
+CSV.US,D,20080515,000000,7.08458,7.08458,6.77469,6.83669,87517.36556641,0
+CSV.US,D,20080516,000000,6.90781,6.90781,6.65119,6.73065,43185.583407238,0
+CSV.US,D,20080519,000000,6.59762,6.59762,6.42036,6.45567,43259.174004329,0
+CSV.US,D,20080520,000000,6.44674,6.72172,6.42036,6.44674,38781.236575935,0
+CSV.US,D,20080521,000000,6.53553,6.62391,6.29646,6.31402,53025.553519474,0
+CSV.US,D,20080522,000000,6.37582,6.45567,6.33197,6.34983,17720.212543066,0
+CSV.US,D,20080523,000000,6.33197,6.37582,6.20817,6.25251,20388.627755349,0
+CSV.US,D,20080527,000000,6.19895,6.6862,6.1552,6.41203,70450.395583811,0
+CSV.US,D,20080528,000000,6.41203,6.46489,6.20817,6.20817,50642.427882211,0
+CSV.US,D,20080529,000000,6.19895,6.45567,6.16374,6.36738,28094.470551981,0
+CSV.US,D,20080530,000000,6.36738,6.54455,6.28763,6.39417,18998.471133613,0
+CSV.US,D,20080602,000000,6.39417,6.44674,6.11026,6.19895,34437.375166897,0
+CSV.US,D,20080603,000000,6.19895,6.27901,6.08418,6.11026,121692.63723682,0
+CSV.US,D,20080604,000000,6.17257,6.31402,6.14587,6.16374,26451.2832471,0
+CSV.US,D,20080605,000000,6.19895,6.19895,5.96861,5.97764,51971.090991311,0
+CSV.US,D,20080606,000000,5.8093,5.96028,5.71238,5.71238,46152.393369365,0
+CSV.US,D,20080609,000000,5.75623,5.96861,5.6859,5.71238,49357.112659068,0
+CSV.US,D,20080610,000000,5.7474,5.75623,5.58799,5.58799,45438.665386631,0
+CSV.US,D,20080611,000000,5.51747,5.63233,5.4021,5.58799,58095.239995699,0
+CSV.US,D,20080612,000000,5.50844,5.59701,5.50844,5.51747,60435.017747005,0
+CSV.US,D,20080613,000000,5.57003,5.57003,5.49057,5.51747,145475.50527164,0
+CSV.US,D,20080616,000000,5.51747,5.7474,5.51747,5.6859,46861.080900242,0
+CSV.US,D,20080617,000000,5.66715,5.71238,5.53522,5.57946,26012.763935675,0
+CSV.US,D,20080618,000000,5.97764,5.97764,5.55278,5.69423,38955.636210133,0
+CSV.US,D,20080619,000000,5.64116,6.1552,5.62361,5.90701,105103.50209012,0
+CSV.US,D,20080620,000000,5.97764,6.34983,5.90701,5.95146,46342.922449501,0
+CSV.US,D,20080623,000000,6.01295,6.28763,6.01295,6.09341,43401.314746652,0
+CSV.US,D,20080624,000000,6.19895,6.19895,5.99559,6.12862,24053.036254271,0
+CSV.US,D,20080625,000000,6.08418,6.09341,6.00432,6.00432,17726.261085293,0
+CSV.US,D,20080626,000000,6.01295,6.01295,5.84452,5.84452,20047.89320992,0
+CSV.US,D,20080627,000000,5.8714,5.90701,5.83619,5.84452,25403.877351535,0
+CSV.US,D,20080630,000000,5.84452,5.8714,5.79204,5.84452,34064.381729592,0
+CSV.US,D,20080701,000000,5.84452,5.96861,5.71238,5.75623,48270.39123903,0
+CSV.US,D,20080702,000000,5.75623,5.91554,5.71238,5.88915,43475.913434114,0
+CSV.US,D,20080703,000000,5.84452,5.91554,5.75623,5.88033,15137.485012328,0
+CSV.US,D,20080707,000000,5.82715,5.88915,5.75623,5.75623,46310.663557626,0
+CSV.US,D,20080708,000000,5.84452,6.02178,5.75623,5.79204,36972.722450195,0
+CSV.US,D,20080709,000000,5.8714,5.93349,5.76496,5.82715,17467.181859923,0
+CSV.US,D,20080710,000000,5.75623,5.88915,5.75623,5.88915,20130.556620349,0
+CSV.US,D,20080711,000000,5.8093,5.8093,5.49057,5.52639,30204.403698679,0
+CSV.US,D,20080714,000000,5.58799,5.72955,5.57946,5.71238,38955.636210133,0
+CSV.US,D,20080715,000000,5.66715,5.66715,5.50844,5.54375,33932.321890979,0
+CSV.US,D,20080716,000000,5.51747,5.82715,5.51747,5.77419,37662.256264022,0
+CSV.US,D,20080717,000000,5.79204,5.79204,5.59701,5.59701,46170.538996044,0
+CSV.US,D,20080718,000000,5.53522,5.67677,5.36688,5.48175,41116.981965757,0
+CSV.US,D,20080721,000000,5.50844,5.50844,5.39317,5.46409,28170.077329813,0
+CSV.US,D,20080722,000000,5.4021,5.64116,5.4021,5.52639,79654.260671887,0
+CSV.US,D,20080723,000000,5.53522,5.8714,5.49057,5.80067,41239.96899103,0
+CSV.US,D,20080724,000000,5.63233,5.71238,5.49057,5.50844,36583.599566953,0
+CSV.US,D,20080725,000000,5.57003,5.82715,5.57003,5.82715,13887.452952173,0
+CSV.US,D,20080728,000000,5.73868,5.73868,5.49057,5.49057,81414.386459815,0
+CSV.US,D,20080729,000000,5.49057,5.63233,5.45477,5.49057,22865.505797124,0
+CSV.US,D,20080730,000000,5.4021,5.53522,5.4021,5.49057,35123.884709611,0
+CSV.US,D,20080731,000000,5.45477,5.57003,5.44673,5.49057,18180.909842656,0
+CSV.US,D,20080801,000000,5.49057,5.54375,5.41965,5.44673,11785.584528445,0
+CSV.US,D,20080804,000000,5.4021,5.53522,5.36688,5.41965,28675.130605731,0
+CSV.US,D,20080805,000000,5.36688,5.49057,5.36688,5.41083,18867.41938537,0
+CSV.US,D,20080806,000000,5.36688,5.49941,5.36688,5.48175,41527.274746791,0
+CSV.US,D,20080807,000000,5.4021,5.48175,5.38434,5.42878,25634.730046515,0
+CSV.US,D,20080808,000000,5.0303,5.0303,3.84371,3.97643,333973.2833104,0
+CSV.US,D,20080811,000000,3.98516,4.25101,3.98516,4.08247,124565.69479443,0
+CSV.US,D,20080812,000000,4.01174,4.0294,3.94955,3.9676,67088.414196217,0
+CSV.US,D,20080813,000000,3.9676,4.01174,3.89687,3.92326,58470.249613746,0
+CSV.US,D,20080814,000000,3.94091,4.25101,3.92326,4.10906,60243.480576498,0
+CSV.US,D,20080815,000000,4.07365,4.09993,3.86989,3.9676,59175.912873511,0
+CSV.US,D,20080818,000000,4.03842,4.16223,3.95878,4.00301,142286.91542788,0
+CSV.US,D,20080819,000000,3.94091,4.36607,3.91423,3.97643,229900.04957953,0
+CSV.US,D,20080820,000000,3.97643,4.18881,3.97643,4.04705,22371.541515289,0
+CSV.US,D,20080821,000000,4.10906,4.20617,4.07365,4.08247,16379.452349513,0
+CSV.US,D,20080822,000000,4.0918,4.0918,3.87912,3.9676,23248.580138139,0
+CSV.US,D,20080825,000000,4.11788,4.16223,3.9676,4.11788,49279.489700494,0
+CSV.US,D,20080826,000000,4.18018,4.18018,3.99409,3.99409,12253.338460631,0
+CSV.US,D,20080827,000000,4.06512,4.06512,3.86087,3.86989,37635.037824002,0
+CSV.US,D,20080828,000000,3.85244,4.06512,3.85244,3.91423,79314.534216828,0
+CSV.US,D,20080829,000000,3.94955,3.97643,3.85244,3.85244,84788.464931861,0
+CSV.US,D,20080902,000000,3.85244,3.9054,3.56883,3.60443,112244.81427894,0
+CSV.US,D,20080903,000000,3.63995,3.79916,3.56883,3.7461,50587.991002172,0
+CSV.US,D,20080904,000000,3.67526,3.76365,3.55157,3.59541,56087.123976483,0
+CSV.US,D,20080905,000000,3.64838,3.64838,3.31211,3.36517,290940.92963957,0
+CSV.US,D,20080908,000000,3.6219,3.63083,3.31211,3.36517,72903.079456679,0
+CSV.US,D,20080909,000000,3.40952,3.64838,3.40952,3.44513,130394.47332009,0
+CSV.US,D,20080910,000000,3.40952,3.50673,3.23195,3.23195,176035.76487131,0
+CSV.US,D,20080911,000000,3.24127,3.52499,3.18821,3.21479,151548.2416671,0
+CSV.US,D,20080912,000000,3.40952,3.45376,3.33909,3.36517,47311.697296121,0
+CSV.US,D,20080915,000000,3.34752,3.36517,3.22402,3.23195,26028.893381613,0
+CSV.US,D,20080916,000000,3.23195,3.32986,3.07314,3.14376,117080.62378907,0
+CSV.US,D,20080917,000000,3.25893,3.25893,3.02849,3.02849,91027.536238555,0
+CSV.US,D,20080918,000000,3.01114,3.05548,2.89617,2.92265,143269.80353969,0
+CSV.US,D,20080919,000000,2.93099,3.2504,2.83407,2.92265,284020.38924201,0
+CSV.US,D,20080922,000000,2.97533,3.06441,2.92265,3.01977,261230.49022273,0
+CSV.US,D,20080923,000000,3.05548,3.32073,2.97533,3.08167,298842.34196819,0
+CSV.US,D,20080924,000000,3.06441,3.17035,2.88714,2.9049,146537.0244324,0
+CSV.US,D,20080925,000000,2.92265,3.08167,2.9049,2.98465,142500.63058655,0
+CSV.US,D,20080926,000000,3.06441,3.09942,2.87831,3.02849,70642.94084469,0
+CSV.US,D,20080929,000000,3.03752,3.65751,2.83407,3.49819,100465.27829272,0
+CSV.US,D,20080930,000000,3.54264,3.58668,2.9669,3.09942,125343.94056092,0
+CSV.US,D,20081001,000000,3.17918,3.2504,3.01977,3.14376,175678.90087994,0
+CSV.US,D,20081002,000000,3.06441,3.12601,2.83407,2.86016,120130.09716162,0
+CSV.US,D,20081003,000000,2.83407,3.0909,2.83407,2.86016,94548.795904781,0
+CSV.US,D,20081006,000000,2.82475,2.85173,2.51496,2.70085,236134.08043438,0
+CSV.US,D,20081007,000000,2.77187,2.98465,2.65671,2.66543,183378.69513435,0
+CSV.US,D,20081008,000000,2.65671,2.82475,2.58568,2.58568,70016.916724241,0
+CSV.US,D,20081009,000000,2.65671,2.73646,2.25853,2.25853,37346.72397787,0
+CSV.US,D,20081010,000000,2.34701,2.62993,2.26705,2.47944,88277.465706213,0
+CSV.US,D,20081013,000000,2.56832,3.01977,2.56832,2.94915,53646.537188067,0
+CSV.US,D,20081014,000000,3.01977,3.01977,2.65671,2.66543,46280.420846493,0
+CSV.US,D,20081015,000000,2.72754,2.72754,2.45305,2.45305,11352.105668875,0
+CSV.US,D,20081016,000000,2.52378,2.52378,2.36457,2.41784,12496.288240065,0
+CSV.US,D,20081017,000000,2.40881,2.50603,2.40881,2.47944,22255.611122613,0
+CSV.US,D,20081020,000000,2.48866,2.57705,2.47111,2.55037,20098.297728475,0
+CSV.US,D,20081021,000000,2.57705,2.61257,2.55037,2.55939,17328.065388712,0
+CSV.US,D,20081022,000000,2.57705,2.61257,2.46198,2.57705,16256.46532424,0
+CSV.US,D,20081023,000000,2.45305,2.58568,2.39125,2.44432,14117.297556781,0
+CSV.US,D,20081024,000000,2.4355,2.4972,2.36457,2.41784,6661.4611721803,0
+CSV.US,D,20081027,000000,2.42647,2.42647,2.27608,2.27608,11713.002021725,0
+CSV.US,D,20081028,000000,2.21419,2.25853,2.15189,2.25853,29677.172434597,0
+CSV.US,D,20081029,000000,2.28462,2.28462,2.18741,2.18741,24690.149368802,0
+CSV.US,D,20081030,000000,2.18741,2.19643,2.13423,2.15189,20353.344592361,0
+CSV.US,D,20081031,000000,2.13423,2.15189,2.06321,2.10775,96816.999239739,0
+CSV.US,D,20081103,000000,2.10775,2.10775,1.94814,1.97453,108992.7147418,0
+CSV.US,D,20081104,000000,1.7803,2.03672,1.7803,1.94814,75023.093507087,0
+CSV.US,D,20081105,000000,1.85966,2.04584,1.85966,2.04584,109967.53813065,0
+CSV.US,D,20081106,000000,1.94814,2.06321,1.85093,1.87721,73698.462759472,0
+CSV.US,D,20081107,000000,1.84249,1.85093,1.63845,1.77127,199201.68159903,0
+CSV.US,D,20081110,000000,1.74449,1.79746,1.73596,1.76204,79765.150612707,0
+CSV.US,D,20081111,000000,1.75371,1.83326,1.75371,1.81551,112430.30290722,0
+CSV.US,D,20081112,000000,1.79746,1.81551,1.77127,1.78903,41102.868700561,0
+CSV.US,D,20081113,000000,1.81551,1.98375,1.78903,1.98375,80183.50811671,0
+CSV.US,D,20081114,000000,2.01033,2.07224,1.91292,2.02789,16141.543021936,0
+CSV.US,D,20081117,000000,1.9659,2.00141,1.86888,1.9659,14710.054694985,0
+CSV.US,D,20081118,000000,1.86888,2.40881,1.77127,2.40881,100264.66830888,0
+CSV.US,D,20081119,000000,2.39125,2.39125,1.87721,2.01946,39744.9709707,0
+CSV.US,D,20081120,000000,1.98375,2.03672,1.77127,1.77127,85110.045760241,0
+CSV.US,D,20081121,000000,1.84249,2.01946,1.72653,1.81551,46524.378716298,0
+CSV.US,D,20081124,000000,1.90409,2.03672,1.77127,1.9659,36133.991261445,0
+CSV.US,D,20081125,000000,1.86888,1.94814,1.82424,1.94814,40199.619728063,0
+CSV.US,D,20081126,000000,1.94814,2.08999,1.87721,2.08999,40874.032186323,0
+CSV.US,D,20081128,000000,2.06321,2.10775,2.04584,2.08117,6572.7492195242,0
+CSV.US,D,20081201,000000,2.03672,2.04584,1.92165,1.99268,30372.754790651,0
+CSV.US,D,20081202,000000,1.92165,2.21419,1.90409,2.21419,29011.832789676,0
+CSV.US,D,20081203,000000,2.14306,2.14306,1.94814,2.01946,59589.229925659,0
+CSV.US,D,20081204,000000,2.05458,2.05458,1.88634,1.90409,39450.60858234,0
+CSV.US,D,20081205,000000,1.9395,1.9395,1.77127,1.78903,87636.320230198,0
+CSV.US,D,20081208,000000,1.91292,1.91292,1.73596,1.77127,55435.897596757,0
+CSV.US,D,20081209,000000,1.80628,1.85093,1.73596,1.76204,55665.742201366,0
+CSV.US,D,20081210,000000,1.77127,1.81551,1.75371,1.80628,38137.066828807,0
+CSV.US,D,20081211,000000,1.79746,1.79746,1.77127,1.78903,45581.814219326,0
+CSV.US,D,20081212,000000,1.77127,1.86888,1.72653,1.86888,60120.493551224,0
+CSV.US,D,20081215,000000,1.82424,1.87721,1.66483,1.72653,48809.719587564,0
+CSV.US,D,20081216,000000,1.77127,1.77127,1.64718,1.6564,75846.703340269,0
+CSV.US,D,20081217,000000,1.57625,1.70034,1.55849,1.62059,25086.328884641,0
+CSV.US,D,20081218,000000,1.63845,1.64718,1.57625,1.57625,40248.008065875,0
+CSV.US,D,20081219,000000,1.61185,1.64718,1.47,1.64718,61106.405934153,0
+CSV.US,D,20081222,000000,1.62952,1.70947,1.53161,1.57625,220453.23471203,0
+CSV.US,D,20081223,000000,1.56762,1.74449,1.54996,1.5942,340134.73165852,0
+CSV.US,D,20081224,000000,1.60273,1.75371,1.60273,1.72653,43448.694994094,0
+CSV.US,D,20081226,000000,1.70947,1.77127,1.70034,1.70947,15018.530348538,0
+CSV.US,D,20081229,000000,1.76204,1.76204,1.54996,1.64718,93697.967631579,0
+CSV.US,D,20081230,000000,1.66483,1.718,1.62059,1.62952,46632.244386004,0
+CSV.US,D,20081231,000000,1.58517,1.81551,1.58517,1.7803,68397.923588266,0
+CSV.US,D,20090102,000000,1.7803,1.90409,1.7803,1.89547,47274.39795239,0
+CSV.US,D,20090105,000000,1.88634,2.11638,1.85966,2.01946,74455.538628162,0
+CSV.US,D,20090106,000000,2.11638,2.11638,2.02789,2.07224,45014.2593404,0
+CSV.US,D,20090107,000000,2.00141,2.06321,1.95717,1.99268,22582.232402847,0
+CSV.US,D,20090108,000000,2.00141,2.17024,2.00141,2.13423,66286.982351198,0
+CSV.US,D,20090109,000000,2.08999,2.18741,2.07224,2.15189,21775.760105973,0
+CSV.US,D,20090112,000000,2.08999,2.19643,2.00141,2.13423,25578.276985734,0
+CSV.US,D,20090113,000000,2.1255,2.20526,2.07224,2.19643,31164.105731958,0
+CSV.US,D,20090114,000000,2.16072,2.29375,2.13423,2.29375,55439.929958241,0
+CSV.US,D,20090115,000000,2.23164,2.26705,2.06321,2.17838,40819.595306285,0
+CSV.US,D,20090116,000000,2.13423,2.15189,2.00141,2.02789,19627.519525174,0
+CSV.US,D,20090120,000000,2.00141,2.02789,1.90409,1.91292,28569.281116766,0
+CSV.US,D,20090121,000000,1.91292,2.14306,1.90409,2.14306,37221.720771854,0
+CSV.US,D,20090122,000000,2.05458,2.1255,1.95717,2.08117,10503.293576414,0
+CSV.US,D,20090123,000000,1.98375,2.08117,1.98375,2.04584,18911.775361698,0
+CSV.US,D,20090126,000000,2.00141,2.03672,1.94814,1.98375,24280.864678138,0
+CSV.US,D,20090127,000000,2.00141,2.07224,1.85093,2.02789,29803.183730983,0
+CSV.US,D,20090128,000000,1.99268,2.02789,1.95717,2.02789,5418.4857446231,0
+CSV.US,D,20090129,000000,2.1255,2.1255,1.85093,1.99268,39135.076296188,0
+CSV.US,D,20090130,000000,1.94814,1.9659,1.77127,1.95717,36449.523547598,0
+CSV.US,D,20090202,000000,2.02789,2.02789,1.68269,1.85966,57783.740071031,0
+CSV.US,D,20090203,000000,1.90409,2.06321,1.72653,1.89547,77404.202963608,0
+CSV.US,D,20090204,000000,1.85093,2.01033,1.79746,1.83326,80114.957971477,0
+CSV.US,D,20090205,000000,1.97453,1.97453,1.90409,1.92165,170670.70791636,0
+CSV.US,D,20090206,000000,1.90409,2.01033,1.70947,1.80628,135318.99478288,0
+CSV.US,D,20090209,000000,1.77127,1.79746,1.70947,1.76204,90314.816346192,0
+CSV.US,D,20090210,000000,1.7803,1.78903,1.68269,1.69151,30656.028184928,0
+CSV.US,D,20090211,000000,1.74449,1.74449,1.5942,1.69151,49092.992981841,0
+CSV.US,D,20090212,000000,1.81551,1.81551,1.58517,1.63845,17603.27406002,0
+CSV.US,D,20090213,000000,1.64718,1.85966,1.64718,1.73596,7451.804023117,0
+CSV.US,D,20090217,000000,1.80628,1.88634,1.73596,1.79746,33549.247549964,0
+CSV.US,D,20090218,000000,1.79746,1.79746,1.69151,1.718,5082.7916510492,0
+CSV.US,D,20090219,000000,1.75371,1.76204,1.70947,1.718,9622.2225920795,0
+CSV.US,D,20090220,000000,1.67356,1.72653,1.58517,1.69151,13311.833350279,0
+CSV.US,D,20090223,000000,1.5942,1.6564,1.20436,1.53161,206126.25435806,0
+CSV.US,D,20090224,000000,1.46108,1.54996,1.39938,1.46108,42868.034940344,0
+CSV.US,D,20090225,000000,1.54074,1.54074,1.32825,1.39938,64239.550807509,0
+CSV.US,D,20090226,000000,1.36416,1.36416,0.974119,1.32825,337990.52343921,0
+CSV.US,D,20090227,000000,1.47,2.17024,1.28392,2.1255,221457.29272163,0
+CSV.US,D,20090302,000000,2.17024,2.17024,1.62059,1.7803,119925.4548163,0
+CSV.US,D,20090303,000000,1.73596,1.76204,1.48766,1.48766,87633.295959085,0
+CSV.US,D,20090304,000000,1.44362,1.60273,1.44362,1.56762,91072.900305254,0
+CSV.US,D,20090305,000000,1.46108,1.54074,1.36416,1.48766,77347.749902827,0
+CSV.US,D,20090306,000000,1.38162,1.48766,1.38162,1.45245,22174.963892926,0
+CSV.US,D,20090309,000000,1.37259,1.4965,1.37259,1.41704,49362.153110924,0
+CSV.US,D,20090310,000000,1.37259,1.54074,1.37259,1.4965,30367.714338795,0
+CSV.US,D,20090311,000000,1.39045,1.40811,1.32825,1.33758,88082.904264593,0
+CSV.US,D,20090312,000000,1.32825,1.37259,1.31963,1.31963,178042.87280016,0
+CSV.US,D,20090313,000000,1.31963,1.39045,1.31963,1.34601,94089.106695562,0
+CSV.US,D,20090316,000000,1.32825,1.35484,1.32825,1.33758,74725.706847615,0
+CSV.US,D,20090317,000000,1.48766,1.48766,1.31963,1.33758,40028.244364977,0
+CSV.US,D,20090318,000000,1.32825,1.35484,1.31963,1.31963,29764.876296882,0
+CSV.US,D,20090319,000000,1.26655,1.3109,1.20436,1.24879,213684.91596052,0
+CSV.US,D,20090320,000000,1.24879,1.30197,1.23997,1.28392,86015.310913482,0
+CSV.US,D,20090323,000000,1.25742,1.34601,1.25742,1.30197,155485.84265659,0
+CSV.US,D,20090324,000000,1.22191,1.33758,1.22191,1.32825,44375.130045128,0
+CSV.US,D,20090325,000000,1.31963,1.34601,1.31963,1.31963,34924.282816134,0
+CSV.US,D,20090326,000000,1.32825,1.39045,1.32825,1.37259,70903.028160431,0
+CSV.US,D,20090327,000000,1.40811,1.40811,1.32825,1.32825,61991.509279972,0
+CSV.US,D,20090330,000000,1.45245,1.45245,1.32825,1.32825,55579.046429451,0
+CSV.US,D,20090331,000000,1.32825,1.36416,1.32825,1.35484,117627.0087702,0
+CSV.US,D,20090401,000000,1.31963,1.40811,1.31963,1.40811,162817.68392555,0
+CSV.US,D,20090402,000000,1.50513,1.54996,1.41704,1.45245,63350.415100206,0
+CSV.US,D,20090403,000000,1.44362,1.44362,1.37259,1.40811,25688.158836184,0
+CSV.US,D,20090406,000000,1.44362,1.47,1.39938,1.41704,72744.809268418,0
+CSV.US,D,20090407,000000,1.41704,1.50513,1.40811,1.43479,58210.162298003,0
+CSV.US,D,20090408,000000,1.42547,1.51445,1.42547,1.43479,31255.841955728,0
+CSV.US,D,20090409,000000,1.40811,1.53161,1.40811,1.46108,51632.372626624,0
+CSV.US,D,20090413,000000,1.47,1.6564,1.47,1.63845,86756.257336235,0
+CSV.US,D,20090414,000000,1.5942,1.6564,1.52358,1.55849,78201.602447142,0
+CSV.US,D,20090415,000000,1.50513,1.73596,1.50513,1.73596,62610.476767823,0
+CSV.US,D,20090416,000000,1.73596,1.81551,1.70034,1.70947,193444.47748972,0
+CSV.US,D,20090417,000000,1.70034,1.81551,1.68269,1.68269,92159.621725291,0
+CSV.US,D,20090420,000000,1.60273,1.80628,1.5942,1.80628,38212.673606639,0
+CSV.US,D,20090421,000000,1.68269,1.9395,1.68269,1.7803,134104.24588572,0
+CSV.US,D,20090422,000000,1.82424,1.91292,1.70947,1.81551,64790.976240497,0
+CSV.US,D,20090423,000000,1.87721,1.92165,1.85966,1.89547,42924.488001126,0
+CSV.US,D,20090424,000000,1.85966,2.07224,1.85966,1.94814,91829.976173944,0
+CSV.US,D,20090427,000000,1.90409,2.1255,1.90409,2.01033,124465.8938477,0
+CSV.US,D,20090428,000000,2.02789,2.23164,2.02789,2.21419,132535.65726829,0
+CSV.US,D,20090429,000000,2.2494,2.35574,2.14306,2.18741,164126.18522723,0
+CSV.US,D,20090430,000000,2.17024,2.45305,2.17024,2.32876,80200.645653019,0
+CSV.US,D,20090501,000000,2.39125,2.9049,2.35574,2.74539,172171.75447891,0
+CSV.US,D,20090504,000000,2.87831,2.87831,2.66543,2.66543,113611.78482214,0
+CSV.US,D,20090505,000000,2.60363,2.86889,2.60363,2.86889,88502.269858968,0
+CSV.US,D,20090506,000000,2.57705,2.98465,2.57705,2.98465,119492.9840471,0
+CSV.US,D,20090507,000000,2.98465,2.98465,2.61257,2.83407,282952.82153903,0
+CSV.US,D,20090508,000000,2.79836,3.00201,2.72754,2.94915,160486.97898758,0
+CSV.US,D,20090511,000000,2.87831,2.87831,2.65671,2.79836,61513.674444074,0
+CSV.US,D,20090512,000000,2.85173,3.01114,2.80758,2.9669,125835.88866201,0
+CSV.US,D,20090513,000000,2.98465,2.98465,2.81631,2.86016,42238.986548783,0
+CSV.US,D,20090514,000000,2.86016,3.02849,2.83407,3.02849,25233.510078821,0
+CSV.US,D,20090515,000000,2.98465,3.01114,2.7189,2.95787,64960.33542284,0
+CSV.US,D,20090518,000000,2.92265,2.95787,2.86889,2.92265,66011.77367989,0
+CSV.US,D,20090519,000000,2.91372,2.9669,2.87831,2.92265,72550.247826796,0
+CSV.US,D,20090520,000000,2.88714,3.02849,2.83407,3.02849,50531.537941391,0
+CSV.US,D,20090521,000000,2.97533,3.17035,2.86016,2.86889,94077.00961111,0
+CSV.US,D,20090522,000000,2.83407,3.05548,2.83407,2.91372,25203.267367688,0
+CSV.US,D,20090526,000000,2.83407,3.01114,2.83407,2.91372,18071.027992207,0
+CSV.US,D,20090527,000000,2.88714,2.99348,2.88714,2.89617,19421.869089471,0
+CSV.US,D,20090528,000000,2.91372,3.00201,2.89617,2.91372,25069.191348332,0
+CSV.US,D,20090529,000000,2.8428,3.21479,2.8428,3.21479,181865.55148735,0
+CSV.US,D,20090601,000000,3.22402,3.29435,3.17918,3.29435,43239.012196907,0
+CSV.US,D,20090602,000000,3.22402,3.39196,3.04606,3.39196,63278.840683858,0
+CSV.US,D,20090603,000000,3.31211,3.48024,3.31211,3.47121,29728.585043523,0
+CSV.US,D,20090604,000000,3.42707,3.63995,3.42707,3.56883,60401.75076476,0
+CSV.US,D,20090605,000000,3.63083,3.63083,3.47121,3.55157,28729.56748577,0
+CSV.US,D,20090608,000000,3.45376,3.53341,3.32986,3.3744,50199.876209302,0
+CSV.US,D,20090609,000000,3.34752,3.34752,3.13484,3.26776,81424.467363526,0
+CSV.US,D,20090610,000000,3.26776,3.35644,3.21479,3.32073,20783.799180818,0
+CSV.US,D,20090611,000000,3.3744,3.47121,3.32073,3.47121,30600.583214518,0
+CSV.US,D,20090612,000000,3.45376,3.51576,3.19714,3.25893,41591.792530541,0
+CSV.US,D,20090615,000000,3.2767,3.2767,3.10835,3.2767,34755.931724162,0
+CSV.US,D,20090616,000000,3.2767,3.2767,3.20577,3.22402,18092.19789,0
+CSV.US,D,20090617,000000,3.16172,3.2767,3.14376,3.23195,22980.428099429,0
+CSV.US,D,20090618,000000,3.17918,3.32986,3.17918,3.20577,9821.8244855558,0
+CSV.US,D,20090619,000000,3.2504,3.35644,3.2504,3.30308,11433.760988933,0
+CSV.US,D,20090622,000000,3.19714,3.22402,2.66543,2.94011,99531.786609092,0
+CSV.US,D,20090623,000000,2.91372,3.06441,2.8428,2.9049,44273.312917647,0
+CSV.US,D,20090624,000000,2.88714,2.9669,2.87831,2.92265,15030.627432992,0
+CSV.US,D,20090625,000000,2.88714,2.94011,2.85173,2.85173,30448.361568483,0
+CSV.US,D,20090626,000000,2.78933,2.85173,2.63905,2.77187,25634.730046515,0
+CSV.US,D,20090629,000000,2.71017,2.95787,2.67466,2.94011,73733.74592246,0
+CSV.US,D,20090630,000000,3.00201,3.16172,2.99348,3.16172,90752.327567246,0
+CSV.US,D,20090701,000000,3.13484,3.16172,2.9049,3.06441,41508.12102974,0
+CSV.US,D,20090702,000000,3.01114,3.02849,2.89617,2.93099,51898.508484593,0
+CSV.US,D,20090706,000000,2.85173,2.9049,2.73646,2.81631,39744.9709707,0
+CSV.US,D,20090707,000000,2.7808,2.98465,2.7808,2.94915,30734.659233873,0
+CSV.US,D,20090708,000000,2.92265,2.94915,2.7808,2.82475,29682.212886452,0
+CSV.US,D,20090709,000000,2.79836,2.86889,2.70085,2.82475,32837.535747972,0
+CSV.US,D,20090710,000000,2.81631,2.9049,2.73646,2.75442,24673.011832493,0
+CSV.US,D,20090713,000000,2.32043,2.75442,2.32043,2.75442,39721.784892164,0
+CSV.US,D,20090714,000000,2.71017,2.81631,2.69232,2.75442,14906.632317348,0
+CSV.US,D,20090715,000000,2.69232,2.9049,2.69232,2.9049,70464.508849006,0
+CSV.US,D,20090716,000000,2.94011,3.07314,2.78933,2.92265,43496.075241536,0
+CSV.US,D,20090717,000000,2.80758,2.94915,2.80758,2.86016,14285.648648754,0
+CSV.US,D,20090720,000000,2.78933,2.91372,2.78933,2.87831,12253.338460631,0
+CSV.US,D,20090721,000000,2.87831,2.9049,2.79836,2.81631,10955.926153035,0
+CSV.US,D,20090722,000000,2.8428,3.01977,2.81631,2.91372,33416.179620979,0
+CSV.US,D,20090723,000000,2.88714,3.08167,2.88714,3.00201,23759.681956283,0
+CSV.US,D,20090724,000000,3.01977,3.13484,2.94011,2.95787,55893.570625233,0
+CSV.US,D,20090727,000000,2.9669,3.0909,2.89617,2.9669,28963.444451864,0
+CSV.US,D,20090728,000000,2.9049,2.94011,2.81631,2.83407,13459.014544458,0
+CSV.US,D,20090729,000000,2.8428,2.94915,2.83407,2.93099,15851.212995061,0
+CSV.US,D,20090730,000000,2.92265,2.94915,2.83407,2.89617,23512.699815365,0
+CSV.US,D,20090731,000000,3.14376,3.35644,3.14376,3.23195,129508.3618839,0
+CSV.US,D,20090803,000000,3.25893,3.28582,3.20577,3.26776,38159.24481697,0
+CSV.US,D,20090804,000000,3.20577,3.36517,3.14376,3.18821,29814.272725066,0
+CSV.US,D,20090805,000000,3.18821,3.26776,3.18821,3.26776,5082.7916510492,0
+CSV.US,D,20090806,000000,3.26776,3.35644,3.2504,3.35644,22893.732327514,0
+CSV.US,D,20090807,000000,3.32073,3.53341,3.28582,3.53341,39818.561567789,0
+CSV.US,D,20090810,000000,3.52499,3.6219,3.52499,3.55157,60182.995154232,0
+CSV.US,D,20090811,000000,3.49819,3.61346,3.49819,3.57755,15170.751994573,0
+CSV.US,D,20090812,000000,3.57755,3.60443,3.46308,3.54264,17469.198040665,0
+CSV.US,D,20090813,000000,3.55157,3.5597,3.45376,3.54264,20122.491897381,0
+CSV.US,D,20090814,000000,3.57755,3.57755,3.54264,3.55157,7908.4689612219,0
+CSV.US,D,20090817,000000,3.49819,3.55157,3.49819,3.50673,12920.694286295,0
+CSV.US,D,20090818,000000,3.46308,3.7461,3.46308,3.7461,30214.48460239,0
+CSV.US,D,20090819,000000,3.73717,3.7461,3.60443,3.65751,11068.832274597,0
+CSV.US,D,20090820,000000,3.65751,3.65751,3.5597,3.61346,8808.6936626077,0
+CSV.US,D,20090821,000000,3.2767,3.71077,3.2767,3.59541,38469.736651267,0
+CSV.US,D,20090824,000000,3.65751,3.65751,3.45376,3.54264,20198.098675213,0
+CSV.US,D,20090825,000000,3.47121,3.58668,3.45376,3.48024,21939.070746089,0
+CSV.US,D,20090826,000000,3.49819,3.5597,3.46308,3.54264,11969.056975983,0
+CSV.US,D,20090827,000000,3.49819,3.65751,3.45376,3.63083,26549.068013097,0
+CSV.US,D,20090828,000000,3.7196,3.7196,3.54264,3.6219,64432.096068388,0
+CSV.US,D,20090831,000000,3.54264,3.6219,3.54264,3.6219,11875.304571472,0
+CSV.US,D,20090901,000000,3.5597,3.5597,3.46308,3.48927,108078.37677521,0
+CSV.US,D,20090902,000000,3.48927,3.50673,3.45376,3.48024,7760.2796766713,0
+CSV.US,D,20090903,000000,3.48927,3.54264,3.48024,3.54264,18289.783602734,0
+CSV.US,D,20090904,000000,3.54264,3.56883,3.53341,3.54264,10960.96660489,0
+CSV.US,D,20090908,000000,3.61346,3.6219,3.54264,3.56883,9995.2160293838,0
+CSV.US,D,20090909,000000,3.60443,3.60443,3.53341,3.56883,32125.823945981,0
+CSV.US,D,20090910,000000,3.57755,3.57755,3.54264,3.54264,11289.604065867,0
+CSV.US,D,20090911,000000,3.5597,3.56883,3.52499,3.54264,19563.001741424,0
+CSV.US,D,20090914,000000,3.53341,3.5597,3.46308,3.48927,26755.726539171,0
+CSV.US,D,20090915,000000,3.39196,3.57755,3.39196,3.56883,24387.722257474,0
+CSV.US,D,20090916,000000,3.61346,3.61346,3.50673,3.52499,28618.677544949,0
+CSV.US,D,20090917,000000,3.49819,3.57755,3.47121,3.57755,21171.913973689,0
+CSV.US,D,20090918,000000,3.58668,3.70175,3.47121,3.47121,67375.719951978,0
+CSV.US,D,20090921,000000,3.56883,3.56883,3.50673,3.52499,15887.50424842,0
+CSV.US,D,20090922,000000,3.50673,3.6219,3.46308,3.59541,12532.579493424,0
+CSV.US,D,20090923,000000,3.63083,3.67526,3.54264,3.54264,24045.979621673,0
+CSV.US,D,20090924,000000,3.54264,3.64838,3.48024,3.48927,16610.305044494,0
+CSV.US,D,20090925,000000,3.49819,3.55157,3.47121,3.49819,14793.726195785,0
+CSV.US,D,20090928,000000,3.47121,3.56883,3.47121,3.52499,10619.22396909,0
+CSV.US,D,20090929,000000,3.51576,3.51576,3.46308,3.49819,36583.599566953,0
+CSV.US,D,20090930,000000,3.48927,3.50673,3.45376,3.45376,27367.637394423,0
+CSV.US,D,20091001,000000,3.45376,3.53341,3.42707,3.42707,41503.080577885,0
+CSV.US,D,20091002,000000,3.42707,3.47121,3.2767,3.40952,34109.745796292,0
+CSV.US,D,20091005,000000,3.41825,3.45376,3.32986,3.41825,10167.599482841,0
+CSV.US,D,20091006,000000,3.35644,3.54264,3.35644,3.52499,38149.163913259,0
+CSV.US,D,20091007,000000,3.54264,3.60443,3.50673,3.53341,18724.270552675,0
+CSV.US,D,20091008,000000,3.56883,3.66614,3.51576,3.53341,39348.79145486,0
+CSV.US,D,20091009,000000,3.48927,3.6219,3.48927,3.54264,14166.693984965,0
+CSV.US,D,20091012,000000,3.58668,3.63995,3.49819,3.59541,25535.937190148,0
+CSV.US,D,20091013,000000,3.57755,3.6219,3.54264,3.56883,11005.322581219,0
+CSV.US,D,20091014,000000,3.57755,3.6219,3.53341,3.55157,13867.291144751,0
+CSV.US,D,20091015,000000,3.59541,3.64838,3.52499,3.59541,30594.534672291,0
+CSV.US,D,20091016,000000,3.6219,3.97643,3.61346,3.80809,56339.146569256,0
+CSV.US,D,20091019,000000,3.7196,3.94955,3.7196,3.86989,36745.902116699,0
+CSV.US,D,20091020,000000,3.84371,3.97643,3.84371,3.95878,12365.236491823,0
+CSV.US,D,20091021,000000,3.95878,4.06512,3.76365,3.76365,24181.0637314,0
+CSV.US,D,20091022,000000,3.79916,3.93218,3.79916,3.92326,18572.04890664,0
+CSV.US,D,20091023,000000,3.84371,3.94091,3.84371,3.91423,7901.4123286243,0
+CSV.US,D,20091026,000000,3.9054,3.9676,3.77258,3.94955,35991.850519121,0
+CSV.US,D,20091027,000000,3.9054,4.00301,3.9054,3.94955,16512.520278498,0
+CSV.US,D,20091028,000000,3.85244,4.01174,3.85244,3.91423,2849.871479079,0
+CSV.US,D,20091029,000000,4.0294,4.0294,3.49819,3.55157,107543.08078816,0
+CSV.US,D,20091030,000000,3.57755,3.71077,3.32073,3.36517,53265.479027794,0
+CSV.US,D,20091102,000000,2.70085,3.36517,2.70085,3.36517,57179.893938747,0
+CSV.US,D,20091103,000000,3.40952,3.51576,3.40952,3.49819,25291.979320344,0
+CSV.US,D,20091104,000000,3.59541,3.76365,3.56883,3.61346,65706.322297449,0
+CSV.US,D,20091105,000000,3.68379,3.94091,3.63083,3.94091,72410.123265215,0
+CSV.US,D,20091106,000000,3.86087,3.87912,3.66614,3.72784,51764.432465237,0
+CSV.US,D,20091109,000000,3.68379,3.93218,3.68379,3.84371,30829.419728756,0
+CSV.US,D,20091110,000000,3.79916,3.87912,3.64838,3.64838,22257.627303355,0
+CSV.US,D,20091111,000000,3.70175,3.75472,3.70175,3.7196,7909.477051593,0
+CSV.US,D,20091112,000000,3.76365,3.80809,3.70175,3.80809,11857.158944792,0
+CSV.US,D,20091113,000000,3.76365,3.76365,3.64838,3.64838,47090.925504851,0
+CSV.US,D,20091116,000000,3.65751,3.68379,3.28582,3.45376,75417.256842185,0
+CSV.US,D,20091117,000000,3.48024,3.59541,3.45376,3.53341,22226.376501851,0
+CSV.US,D,20091118,000000,3.56883,3.6219,3.52499,3.5597,13378.367314771,0
+CSV.US,D,20091119,000000,3.49819,3.54264,3.42707,3.48024,15296.76329096,0
+CSV.US,D,20091120,000000,3.49819,3.49819,3.35644,3.46308,21623.538459938,0
+CSV.US,D,20091123,000000,3.44513,3.54264,3.32073,3.32073,11407.550639285,0
+CSV.US,D,20091124,000000,3.36517,3.42707,3.36517,3.38284,18287.767421992,0
+CSV.US,D,20091125,000000,3.32986,3.57755,3.32986,3.53341,13946.930284067,0
+CSV.US,D,20091127,000000,3.34752,3.51576,3.34752,3.48024,9970.0137701064,0
+CSV.US,D,20091130,000000,3.50673,3.53341,3.40952,3.53341,17953.081418789,0
+CSV.US,D,20091201,000000,3.49819,3.63083,3.44513,3.5597,30647.96346196,0
+CSV.US,D,20091202,000000,3.5597,3.59541,3.48024,3.48024,17527.667282189,0
+CSV.US,D,20091203,000000,3.48927,3.6219,3.48927,3.48927,49517.399028072,0
+CSV.US,D,20091204,000000,3.45376,3.57755,3.45376,3.51576,15887.50424842,0
+CSV.US,D,20091207,000000,3.48024,3.63995,3.48024,3.53341,21859.431606773,0
+CSV.US,D,20091208,000000,3.42707,3.57755,3.40952,3.48927,23454.230573842,0
+CSV.US,D,20091209,000000,3.46308,3.48927,3.38284,3.40952,66854.537230123,0
+CSV.US,D,20091210,000000,3.44513,3.48927,3.36517,3.36517,26680.119761339,0
+CSV.US,D,20091211,000000,3.38284,3.48927,3.06441,3.28582,119509.11349304,0
+CSV.US,D,20091214,000000,3.29435,3.32986,3.15259,3.15259,68622.72774102,0
+CSV.US,D,20091215,000000,3.13484,3.32073,3.13484,3.24127,36272.099642285,0
+CSV.US,D,20091216,000000,3.2767,3.45376,3.2767,3.44513,37369.910056405,0
+CSV.US,D,20091217,000000,3.48927,3.52499,3.42707,3.45376,21175.946335173,0
+CSV.US,D,20091218,000000,3.47121,3.6219,3.41825,3.61346,29777.981471706,0
+CSV.US,D,20091221,000000,3.5597,3.60443,3.44513,3.44513,27100.493446084,0
+CSV.US,D,20091222,000000,3.44513,3.52499,3.44513,3.45376,10105.097879833,0
+CSV.US,D,20091223,000000,3.48927,3.52499,3.45376,3.46308,16141.543021936,0
+CSV.US,D,20091224,000000,3.45376,3.46308,3.32986,3.42707,7116.1099295431,0
+CSV.US,D,20091228,000000,3.48024,3.48024,3.44513,3.48024,11632.354792038,0
+CSV.US,D,20091229,000000,3.48024,3.51576,3.44513,3.48927,13988.261989282,0
+CSV.US,D,20091230,000000,3.48024,3.50673,3.45376,3.46308,6268.3059274542,0
+CSV.US,D,20091231,000000,3.48927,3.48927,3.45376,3.48024,7560.677783195,0
+CSV.US,D,20100104,000000,3.44513,3.53341,3.44513,3.50673,13597.122925297,0
+CSV.US,D,20100105,000000,3.45376,3.59541,3.4361,3.48927,46866.121352098,0
+CSV.US,D,20100106,000000,3.44513,3.47121,3.38284,3.47121,12894.483936646,0
+CSV.US,D,20100107,000000,3.50673,3.57755,3.48024,3.57755,38035.249701326,0
+CSV.US,D,20100108,000000,3.6219,3.64838,3.52499,3.52499,14875.381515844,0
+CSV.US,D,20100111,000000,3.51576,3.53341,3.48024,3.48024,10347.039568895,0
+CSV.US,D,20100112,000000,3.48024,3.48024,3.38284,3.40952,20387.619664978,0
+CSV.US,D,20100113,000000,3.4361,3.49819,3.40952,3.4361,49743.211271196,0
+CSV.US,D,20100114,000000,3.42707,3.49819,3.40069,3.49819,21450.146916109,0
+CSV.US,D,20100115,000000,3.48024,3.49819,3.4361,3.49819,9150.4362984081,0
+CSV.US,D,20100119,000000,3.44513,3.53341,3.44513,3.46308,18343.212392402,0
+CSV.US,D,20100120,000000,3.48927,3.48927,3.45376,3.45376,5647.3222588611,0
+CSV.US,D,20100121,000000,3.48024,3.49819,3.31211,3.36517,47312.705386492,0
+CSV.US,D,20100122,000000,3.3744,3.45376,3.2767,3.4361,11742.236642487,0
+CSV.US,D,20100125,000000,3.40069,3.42707,3.36517,3.39196,54375.386526367,0
+CSV.US,D,20100126,000000,3.34752,3.42707,3.34752,3.40952,7715.9237003432,0
+CSV.US,D,20100127,000000,3.40952,3.4361,3.40952,3.40952,6449.7621942509,0
+CSV.US,D,20100128,000000,3.36517,3.49819,3.36517,3.49819,8377.23098378,0
+CSV.US,D,20100129,000000,3.45376,3.49819,3.39196,3.40952,10856.125206297,0
+CSV.US,D,20100201,000000,3.41825,3.4361,3.34752,3.40952,2598.8569766769,0
+CSV.US,D,20100202,000000,3.40952,3.4361,3.35644,3.40952,9213.9459917869,0
+CSV.US,D,20100203,000000,3.40069,3.46308,3.40069,3.40952,4631.1671647997,0
+CSV.US,D,20100204,000000,3.3744,3.45376,3.33909,3.34752,31362.699535064,0
+CSV.US,D,20100205,000000,3.32073,3.3744,3.32073,3.36517,12988.236341158,0
+CSV.US,D,20100208,000000,3.34752,3.3744,3.32073,3.36517,5987.0487139193,0
+CSV.US,D,20100209,000000,3.32073,3.39196,3.15259,3.35644,10023.442559774,0
+CSV.US,D,20100211,000000,3.34752,3.38284,3.33909,3.38284,2143.200128943,0
+CSV.US,D,20100212,000000,3.3744,3.3744,3.33909,3.33909,2662.3666700557,0
+CSV.US,D,20100216,000000,3.32986,3.4361,3.32986,3.4361,9286.5284985056,0
+CSV.US,D,20100217,000000,3.38284,3.48024,3.32073,3.40952,15010.46562557,0
+CSV.US,D,20100218,000000,3.7196,4.02047,3.67526,3.87912,96263.55762601,0
+CSV.US,D,20100219,000000,3.82574,3.92326,3.78131,3.85244,28397.90575368,0
+CSV.US,D,20100222,000000,3.86989,3.9676,3.69292,3.79053,27958.378351884,0
+CSV.US,D,20100223,000000,3.84371,3.88775,3.59541,3.63083,22687.07380144,0
+CSV.US,D,20100224,000000,3.59541,3.63995,3.44513,3.59541,27612.603354599,0
+CSV.US,D,20100225,000000,3.42707,3.60443,3.40069,3.46308,141035.87527735,0
+CSV.US,D,20100226,000000,3.45376,3.58668,3.45376,3.57755,50299.67715604,0
+CSV.US,D,20100301,000000,3.60443,3.66614,3.49819,3.58668,35938.421729453,0
+CSV.US,D,20100302,000000,3.52499,3.7196,3.52499,3.65751,24673.011832493,0
+CSV.US,D,20100303,000000,3.61346,3.75472,3.54264,3.7461,19554.937018455,0
+CSV.US,D,20100304,000000,3.67526,3.73717,3.67526,3.71077,16260.497685725,0
+CSV.US,D,20100305,000000,3.7461,3.76365,3.63995,3.76365,28295.080535828,0
+CSV.US,D,20100308,000000,3.76365,3.80809,3.64838,3.79916,31880.857985805,0
+CSV.US,D,20100309,000000,3.75472,3.84371,3.73717,3.78131,62029.816714074,0
+CSV.US,D,20100310,000000,3.80809,3.80809,3.63995,3.80809,29643.905452351,0
+CSV.US,D,20100311,000000,3.80809,3.86087,3.73717,3.82574,56970.211141559,0
+CSV.US,D,20100312,000000,3.80809,3.84371,3.75472,3.80809,45255.192939092,0
+CSV.US,D,20100315,000000,3.83428,3.84371,3.75472,3.80809,34503.909131389,0
+CSV.US,D,20100316,000000,3.83428,3.84371,3.76365,3.81702,67117.648816978,0
+CSV.US,D,20100317,000000,3.78131,3.84371,3.76365,3.81702,87201.833280258,0
+CSV.US,D,20100318,000000,3.81702,3.9054,3.80809,3.87912,20215.236211521,0
+CSV.US,D,20100319,000000,3.85244,3.89687,3.79053,3.79053,59157.76724683,0
+CSV.US,D,20100322,000000,3.78131,4.02047,3.73717,3.94955,22471.342462027,0
+CSV.US,D,20100323,000000,3.94955,3.94955,3.86087,3.94091,15018.530348538,0
+CSV.US,D,20100324,000000,3.93218,4.00301,3.86087,3.95878,25291.979320344,0
+CSV.US,D,20100325,000000,4.0294,4.06512,3.92326,3.92326,27898.901019989,0
+CSV.US,D,20100326,000000,3.88775,4.04705,3.88775,3.89687,36643.076898847,0
+CSV.US,D,20100329,000000,3.98516,4.01174,3.95878,3.97643,21482.405807985,0
+CSV.US,D,20100330,000000,3.98516,4.11788,3.94091,4.06512,21434.017470173,0
+CSV.US,D,20100331,000000,4.06512,4.11788,4.0294,4.07365,19522.678126581,0
+CSV.US,D,20100401,000000,4.11788,4.16223,4.08247,4.11788,34675.284494475,0
+CSV.US,D,20100405,000000,4.18881,4.29525,4.15359,4.2773,33198.432100824,0
+CSV.US,D,20100406,000000,4.30398,4.33929,4.28633,4.29525,48114.13723151,0
+CSV.US,D,20100407,000000,4.31281,4.39276,4.22442,4.34842,22432.026937554,0
+CSV.US,D,20100408,000000,4.36607,4.40149,4.31281,4.38363,30631.834016022,0
+CSV.US,D,20100409,000000,4.33046,4.39276,4.03842,4.33046,61916.910592511,0
+CSV.US,D,20100412,000000,4.33046,4.33929,4.28633,4.29525,16175.818094553,0
+CSV.US,D,20100413,000000,4.32194,4.39276,4.18018,4.39276,25164.959933586,0
+CSV.US,D,20100414,000000,4.36607,4.58728,4.33929,4.45476,43571.682019368,0
+CSV.US,D,20100415,000000,4.35725,4.50793,4.33929,4.43671,16996.403656622,0
+CSV.US,D,20100416,000000,4.42788,4.48958,4.40149,4.44593,31543.147711489,0
+CSV.US,D,20100419,000000,4.42788,4.44593,4.33929,4.42788,27474.494973759,0
+CSV.US,D,20100420,000000,4.45476,4.5606,4.42788,4.47212,37493.905172049,0
+CSV.US,D,20100421,000000,4.43671,4.50793,4.39276,4.45476,4551.5280254834,0
+CSV.US,D,20100422,000000,4.42788,4.50793,4.41022,4.48958,21186.027238884,0
+CSV.US,D,20100423,000000,4.47212,4.51646,4.45476,4.50793,4553.5442062256,0
+CSV.US,D,20100426,000000,4.54315,4.54315,4.47212,4.48134,16106.259858948,0
+CSV.US,D,20100427,000000,4.42788,4.42788,4.16223,4.41022,76491.881177769,0
+CSV.US,D,20100428,000000,4.42788,4.42788,4.34842,4.36607,6466.8997305594,0
+CSV.US,D,20100429,000000,4.31281,4.41925,4.31281,4.41925,24795.998857767,0
+CSV.US,D,20100430,000000,4.42788,4.42788,4.39276,4.40149,12921.702376665,0
+CSV.US,D,20100503,000000,4.42788,4.42788,4.31281,4.39276,39393.147431188,0
+CSV.US,D,20100504,000000,4.34842,4.41022,4.28633,4.28633,18981.333597304,0
+CSV.US,D,20100505,000000,4.26866,4.41022,4.24218,4.38363,17899.652629122,0
+CSV.US,D,20100506,000000,4.39276,4.42788,4.09993,4.35725,43520.269410442,0
+CSV.US,D,20100507,000000,4.41925,4.42788,4.20617,4.31281,23973.397114955,0
+CSV.US,D,20100510,000000,4.42788,4.42788,4.30398,4.35725,12034.582850104,0
+CSV.US,D,20100511,000000,4.42788,4.42788,4.30398,4.41022,25977.480772687,0
+CSV.US,D,20100512,000000,4.42788,4.42788,4.3747,4.42788,26077.281719425,0
+CSV.US,D,20100513,000000,4.40149,4.41022,4.30398,4.40149,8175.6129095615,0
+CSV.US,D,20100514,000000,4.33929,4.3747,4.31281,4.35725,13827.975620278,0
+CSV.US,D,20100517,000000,4.38363,4.41022,4.29525,4.30398,12482.17497487,0
+CSV.US,D,20100518,000000,4.30398,4.32194,4.22442,4.23295,11383.356470379,0
+CSV.US,D,20100519,000000,4.22442,4.31281,4.20617,4.24218,18612.372521483,0
+CSV.US,D,20100520,000000,4.04705,4.23295,4.04705,4.11788,52617.276919182,0
+CSV.US,D,20100521,000000,4.01174,4.17096,3.89687,4.07365,47018.342998133,0
+CSV.US,D,20100524,000000,4.06512,4.19764,3.98516,4.07365,42904.326193704,0
+CSV.US,D,20100525,000000,4.00301,4.0918,3.83428,4.0294,61664.887999738,0
+CSV.US,D,20100526,000000,4.07365,4.14437,4.07365,4.08247,13098.118191607,0
+CSV.US,D,20100527,000000,4.16223,4.51646,4.14437,4.16223,172474.18159024,0
+CSV.US,D,20100528,000000,4.17096,4.17096,4.01174,4.13574,39404.23642527,0
+CSV.US,D,20100601,000000,4.0918,4.26866,3.78131,4.13574,37360.837243065,0
+CSV.US,D,20100602,000000,4.11788,4.24218,3.97643,4.18018,35577.525376603,0
+CSV.US,D,20100603,000000,4.16223,4.33046,4.11788,4.20617,29606.60610862,0
+CSV.US,D,20100604,000000,4.20617,4.28633,4.08247,4.2773,62262.685589796,0
+CSV.US,D,20100607,000000,4.26866,4.26866,4.19764,4.24218,36292.261449707,0
+CSV.US,D,20100608,000000,4.25101,4.2773,4.08247,4.14437,46364.092347294,0
+CSV.US,D,20100609,000000,4.18018,4.26866,4.12681,4.18018,22835.263085991,0
+CSV.US,D,20100610,000000,4.20617,4.33046,4.20617,4.24218,7398.3752334491,0
+CSV.US,D,20100611,000000,4.2153,4.28633,4.18018,4.25101,7901.4123286243,0
+CSV.US,D,20100614,000000,4.25953,4.3747,4.24218,4.24218,16155.656287131,0
+CSV.US,D,20100615,000000,4.25101,4.33929,4.17096,4.2153,19311.987239023,0
+CSV.US,D,20100616,000000,4.28633,4.28633,3.99409,4.18881,34026.07429549,0
+CSV.US,D,20100617,000000,4.17096,4.29525,4.10906,4.18018,29263.855382449,0
+CSV.US,D,20100618,000000,4.10906,4.2153,4.10906,4.2153,8920.591693799,0
+CSV.US,D,20100621,000000,4.34842,4.34842,4.2153,4.30398,20976.344441696,0
+CSV.US,D,20100622,000000,4.30398,4.30398,4.18018,4.18881,22006.612800953,0
+CSV.US,D,20100623,000000,4.2153,4.24218,4.11788,4.2153,7212.886605168,0
+CSV.US,D,20100624,000000,4.0918,4.20617,4.0918,4.09993,12465.037438561,0
+CSV.US,D,20100625,000000,4.10906,4.23295,4.08247,4.11788,36401.135209785,0
+CSV.US,D,20100628,000000,4.12681,4.15359,4.07365,4.07365,26356.522752218,0
+CSV.US,D,20100629,000000,4.08247,4.16223,4.0294,4.04705,38913.296414548,0
+CSV.US,D,20100630,000000,4.06382,4.16134,4.06382,4.12583,28375.727765516,0
+CSV.US,D,20100701,000000,4.0918,4.18018,3.97643,4.0294,59900.729850326,0
+CSV.US,D,20100702,000000,4.05599,4.20617,4.02047,4.20617,29761.852025768,0
+CSV.US,D,20100706,000000,4.18018,4.18018,3.99409,3.99409,42048.457468646,0
+CSV.US,D,20100707,000000,4.00301,4.09993,3.98516,4.04705,20549.922214724,0
+CSV.US,D,20100708,000000,4.08247,4.15359,4.01174,4.11788,20990.457706892,0
+CSV.US,D,20100709,000000,4.03842,4.14437,3.99409,3.99409,72025.032743458,0
+CSV.US,D,20100712,000000,3.94091,4.20617,3.94091,4.18018,29776.973381335,0
+CSV.US,D,20100713,000000,4.20617,4.20617,4.08247,4.20617,25857.518018527,0
+CSV.US,D,20100714,000000,4.17096,4.20617,4.09993,4.16223,26137.76714169,0
+CSV.US,D,20100715,000000,4.18018,4.24218,4.07365,4.08247,17898.64453875,0
+CSV.US,D,20100716,000000,4.07365,4.0918,3.89687,3.89687,17704.08309713,0
+CSV.US,D,20100719,000000,3.87912,3.87912,3.54264,3.83428,71766.961608458,0
+CSV.US,D,20100720,000000,3.73717,4.01174,3.73717,3.98516,26641.812327237,0
+CSV.US,D,20100721,000000,3.9676,4.00301,3.95878,4.00301,15483.260009612,0
+CSV.US,D,20100722,000000,3.99409,4.10906,3.98516,4.07365,17039.751542579,0
+CSV.US,D,20100723,000000,4.04705,4.04705,3.98516,4.04705,12887.427304048,0
+CSV.US,D,20100726,000000,3.9676,4.05599,3.86989,4.0294,12646.493705357,0
+CSV.US,D,20100727,000000,3.97643,4.05599,3.83428,4.01174,22401.784226422,0
+CSV.US,D,20100728,000000,4.0294,4.0918,4.0294,4.04705,15408.661322151,0
+CSV.US,D,20100729,000000,3.98516,4.15359,3.98516,4.10906,14145.524087173,0
+CSV.US,D,20100730,000000,4.11788,4.16223,3.99409,4.12681,18575.073177754,0
+CSV.US,D,20100802,000000,4.16223,4.16223,4.05599,4.11788,24310.0992989,0
+CSV.US,D,20100803,000000,4.15359,4.23295,4.00301,4.09993,13258.404560611,0
+CSV.US,D,20100804,000000,4.14437,4.20617,4.14437,4.15359,10191.793651747,0
+CSV.US,D,20100805,000000,4.25101,4.25101,4.09993,4.09993,33563.360815159,0
+CSV.US,D,20100806,000000,4.09993,4.20617,4.05599,4.05599,11797.681612897,0
+CSV.US,D,20100809,000000,4.07365,4.17096,4.05599,4.13574,44298.515176925,0
+CSV.US,D,20100810,000000,4.04705,4.14437,4.0294,4.14437,3614.0039803672,0
+CSV.US,D,20100811,000000,3.99409,4.09993,3.9676,3.98516,17140.560579688,0
+CSV.US,D,20100812,000000,4.03842,4.07365,3.95878,3.98516,60752.566213899,0
+CSV.US,D,20100813,000000,3.98516,4.04705,3.9676,4.00301,17670.816114883,0
+CSV.US,D,20100816,000000,3.94091,4.05599,3.94091,4.02047,27014.805764541,0
+CSV.US,D,20100817,000000,4.05599,4.06512,4.01174,4.04705,9019.3845501661,0
+CSV.US,D,20100818,000000,4.06512,4.19764,4.0294,4.11788,35746.884558946,0
+CSV.US,D,20100819,000000,4.19764,4.19764,3.99409,4.0294,21477.365356129,0
+CSV.US,D,20100820,000000,4.13574,4.13574,3.77258,3.98516,55098.187322441,0
+CSV.US,D,20100823,000000,4.03842,4.05599,3.97643,3.98516,34244.829906018,0
+CSV.US,D,20100824,000000,3.98516,4.04705,3.88775,3.98516,29740.682127976,0
+CSV.US,D,20100825,000000,3.98516,4.0294,3.95878,3.98516,10667.612306903,0
+CSV.US,D,20100826,000000,3.99409,4.04705,3.91423,3.98516,14009.431887075,0
+CSV.US,D,20100827,000000,3.95878,4.09993,3.95878,4.04705,21577.166302867,0
+CSV.US,D,20100830,000000,4.07365,4.0918,4.0294,4.0294,14055.804044145,0
+CSV.US,D,20100831,000000,4.01909,4.07245,3.98347,3.98347,7475.9981920232,0
+CSV.US,D,20100901,000000,4.07365,4.17096,4.04705,4.12681,16658.693382306,0
+CSV.US,D,20100902,000000,4.16223,4.20617,4.06512,4.09993,15286.682387249,0
+CSV.US,D,20100903,000000,4.12681,4.18881,4.07365,4.09993,8699.8199025297,0
+CSV.US,D,20100907,000000,4.09993,4.18881,4.09993,4.12681,13304.776717681,0
+CSV.US,D,20100908,000000,4.18018,4.25953,4.14437,4.19764,12902.548659615,0
+CSV.US,D,20100909,000000,4.25953,4.28633,4.20617,4.24218,18701.08447414,0
+CSV.US,D,20100910,000000,4.18018,4.20617,3.98516,4.0918,27734.582289502,0
+CSV.US,D,20100913,000000,4.15359,4.18018,3.99409,4.13574,14434.846023676,0
+CSV.US,D,20100914,000000,4.16223,4.18018,4.03842,4.12681,4403.3387409328,0
+CSV.US,D,20100915,000000,4.13574,4.19764,4.13574,4.19764,7031.4303383713,0
+CSV.US,D,20100916,000000,4.20617,4.20617,4.09993,4.13574,5194.6896822405,0
+CSV.US,D,20100917,000000,4.24218,4.24218,4.19764,4.2153,12407.576287408,0
+CSV.US,D,20100920,000000,4.28633,4.33929,4.17096,4.33929,42058.538372357,0
+CSV.US,D,20100921,000000,4.34842,4.35725,4.19764,4.29525,26536.970928643,0
+CSV.US,D,20100922,000000,4.32194,4.32194,4.25953,4.28633,29623.743644929,0
+CSV.US,D,20100923,000000,4.25101,4.31281,4.25101,4.25953,26272.851251417,0
+CSV.US,D,20100924,000000,4.25953,4.32194,4.25101,4.30398,23014.703172046,0
+CSV.US,D,20100927,000000,4.29525,4.30398,4.25101,4.30398,19360.375576835,0
+CSV.US,D,20100928,000000,4.29525,4.34842,4.28633,4.33929,6852.9983426879,0
+CSV.US,D,20100929,000000,4.33929,4.33929,4.22442,4.22442,20245.478922654,0
+CSV.US,D,20100930,000000,4.20617,4.48958,4.20617,4.43671,67947.307192388,0
+CSV.US,D,20101001,000000,4.44593,4.51646,4.44593,4.46309,13003.357696724,0
+CSV.US,D,20101004,000000,4.51646,4.51646,4.42788,4.42788,15593.141860061,0
+CSV.US,D,20101005,000000,4.42788,4.50793,4.42788,4.48134,16424.816416212,0
+CSV.US,D,20101006,000000,4.48958,4.51646,4.48134,4.50793,18843.225216464,0
+CSV.US,D,20101007,000000,4.48958,4.48958,4.3747,4.48134,11009.354942703,0
+CSV.US,D,20101008,000000,4.47212,4.48134,4.42788,4.42788,10021.426379032,0
+CSV.US,D,20101011,000000,4.44593,4.6226,4.42788,4.6226,41015.164838276,0
+CSV.US,D,20101012,000000,4.63173,4.64056,4.52549,4.57905,26842.422311085,0
+CSV.US,D,20101013,000000,4.5606,4.6226,4.49881,4.59621,15476.203377015,0
+CSV.US,D,20101014,000000,4.59621,4.64056,4.53442,4.6226,72433.30934375,0
+CSV.US,D,20101015,000000,4.58728,4.64949,4.5606,4.61398,13187.838234635,0
+CSV.US,D,20101018,000000,4.50793,4.58728,4.34842,4.42788,34487.779685451,0
+CSV.US,D,20101019,000000,4.33929,4.42788,4.33929,4.42788,27431.147087803,0
+CSV.US,D,20101020,000000,4.47212,4.64949,4.47212,4.59621,22861.473435639,0
+CSV.US,D,20101021,000000,4.56983,4.59621,4.45476,4.5606,22176.980073667,0
+CSV.US,D,20101022,000000,4.55157,4.61398,4.42788,4.61398,28524.925140438,0
+CSV.US,D,20101025,000000,4.52549,4.64949,4.48958,4.64949,27427.114726318,0
+CSV.US,D,20101026,000000,4.60514,4.65831,4.49881,4.61398,105958.36272481,0
+CSV.US,D,20101027,000000,4.5606,4.64949,4.51646,4.58728,12917.670015181,0
+CSV.US,D,20101028,000000,4.64949,4.80869,4.6226,4.73787,71726.637993614,0
+CSV.US,D,20101029,000000,4.66387,4.85998,4.61,4.64561,36078.546291035,0
+CSV.US,D,20101101,000000,4.65831,4.72904,4.52549,4.63173,12110.189627936,0
+CSV.US,D,20101102,000000,4.63173,4.66694,4.57905,4.57905,3604.9311670274,0
+CSV.US,D,20101103,000000,4.64056,4.65831,4.56983,4.60514,4093.8549970073,0
+CSV.US,D,20101104,000000,4.63173,4.63173,4.55157,4.56983,28171.085420184,0
+CSV.US,D,20101105,000000,4.64949,4.6847,4.61398,4.66694,48517.373379947,0
+CSV.US,D,20101108,000000,4.66694,4.70235,4.6226,4.64949,17145.601031544,0
+CSV.US,D,20101109,000000,4.64056,4.66694,4.49881,4.49881,21783.824828941,0
+CSV.US,D,20101110,000000,4.51646,4.51646,4.42788,4.51646,24092.351778743,0
+CSV.US,D,20101111,000000,4.51646,4.55157,4.41022,4.48958,26039.982375695,0
+CSV.US,D,20101112,000000,4.41022,4.50793,4.41022,4.50793,66054.113475475,0
+CSV.US,D,20101115,000000,4.54315,4.59621,4.52549,4.57905,16701.033177893,0
+CSV.US,D,20101116,000000,4.58728,4.64056,4.47212,4.53442,37788.267560408,0
+CSV.US,D,20101117,000000,4.50793,4.55157,4.50793,4.54315,2585.7518018527,0
+CSV.US,D,20101118,000000,4.64949,4.66694,4.49881,4.55157,15307.852285042,0
+CSV.US,D,20101119,000000,4.44593,4.5606,4.43671,4.48958,62418.939597315,0
+CSV.US,D,20101122,000000,4.53442,4.6226,4.48958,4.51646,19773.692628983,0
+CSV.US,D,20101123,000000,4.46309,4.46309,4.29525,4.39276,32547.205721098,0
+CSV.US,D,20101124,000000,4.3747,4.44593,4.3747,4.3747,12426.73000446,0
+CSV.US,D,20101126,000000,4.39276,4.40149,4.16223,4.25953,42510.162858606,0
+CSV.US,D,20101129,000000,4.25953,4.25953,3.98516,4.19764,63647.801759678,0
+CSV.US,D,20101130,000000,4.19704,4.24158,4.10796,4.16134,17791.786959414,0
+CSV.US,D,20101201,000000,4.17096,4.19764,4.05599,4.13574,202849.96065201,0
+CSV.US,D,20101202,000000,4.15359,4.25101,4.04705,4.24218,43899.311389973,0
+CSV.US,D,20101203,000000,4.18018,4.25101,4.17096,4.25101,28238.627475048,0
+CSV.US,D,20101206,000000,4.30398,4.31281,4.18018,4.2773,20184.993500388,0
+CSV.US,D,20101207,000000,4.25101,4.2773,4.18018,4.19764,31277.011853521,0
+CSV.US,D,20101208,000000,4.17096,4.20617,4.11788,4.16223,41238.960900658,0
+CSV.US,D,20101209,000000,4.16223,4.19764,4.14437,4.17096,10972.055598972,0
+CSV.US,D,20101210,000000,4.17096,4.2773,4.14437,4.16223,51292.646171566,0
+CSV.US,D,20101213,000000,4.22442,4.22442,4.16223,4.19764,14506.420440023,0
+CSV.US,D,20101214,000000,4.18018,4.2153,4.11788,4.2153,42293.423428821,0
+CSV.US,D,20101215,000000,4.16223,4.22442,4.13574,4.16223,4687.6202255809,0
+CSV.US,D,20101216,000000,4.25101,4.25101,4.16223,4.18018,27913.014285185,0
+CSV.US,D,20101217,000000,4.28633,4.28633,4.16223,4.19764,17898.64453875,0
+CSV.US,D,20101220,000000,4.28633,4.36607,4.25101,4.28633,33763.970799006,0
+CSV.US,D,20101221,000000,4.24218,4.33929,4.20617,4.33046,20548.914124353,0
+CSV.US,D,20101222,000000,4.38363,4.41925,4.35725,4.3747,19861.396491268,0
+CSV.US,D,20101223,000000,4.41022,4.41022,4.35725,4.36607,4345.8775897805,0
+CSV.US,D,20101227,000000,4.36607,4.3747,4.26866,4.36607,12390.4387511,0
+CSV.US,D,20101228,000000,4.35725,4.41925,4.32194,4.33046,11685.783581707,0
+CSV.US,D,20101229,000000,4.33919,4.34832,4.23255,4.25041,14971.150101097,0
+CSV.US,D,20101230,000000,4.28593,4.33919,4.25041,4.31251,6010.2347924545,0
+CSV.US,D,20101231,000000,4.289,4.29773,4.11838,4.29773,64035.916552549,0
+CSV.US,D,20110103,000000,4.33929,4.33929,4.0918,4.2773,79467.763953235,0
+CSV.US,D,20110104,000000,4.33929,4.54315,4.32194,4.52549,69221.533421449,0
+CSV.US,D,20110105,000000,4.47212,4.55157,4.36607,4.41925,22203.190423316,0
+CSV.US,D,20110106,000000,4.3747,4.38363,4.33929,4.33929,17590.168885196,0
+CSV.US,D,20110107,000000,4.34842,4.35725,4.29525,4.29525,18997.463043241,0
+CSV.US,D,20110110,000000,4.31281,4.41022,4.31281,4.33046,13447.925550376,0
+CSV.US,D,20110111,000000,4.33046,4.35725,4.25953,4.2773,14895.543323265,0
+CSV.US,D,20110112,000000,4.29525,4.33046,4.20617,4.33046,7222.9675088789,0
+CSV.US,D,20110113,000000,4.32194,4.33046,4.25953,4.32194,5134.2042599749,0
+CSV.US,D,20110114,000000,4.32194,4.3747,4.32194,4.3747,16967.169035861,0
+CSV.US,D,20110118,000000,4.49881,4.49881,4.41022,4.43671,24098.40032097,0
+CSV.US,D,20110119,000000,4.33929,4.39276,4.33929,4.34842,11093.026443503,0
+CSV.US,D,20110120,000000,4.38363,4.38363,4.33929,4.36607,7274.3801178047,0
+CSV.US,D,20110121,000000,4.40149,4.41022,4.36607,4.36607,14350.166432504,0
+CSV.US,D,20110124,000000,4.41925,4.46309,4.36607,4.41022,26414.991993741,0
+CSV.US,D,20110125,000000,4.41022,4.45476,4.38363,4.41925,31642.948658227,0
+CSV.US,D,20110126,000000,4.45476,4.46309,4.41022,4.41022,7519.3460779802,0
+CSV.US,D,20110127,000000,4.42788,4.46309,4.39276,4.39276,14361.255426586,0
+CSV.US,D,20110128,000000,4.41022,4.46309,4.41022,4.44593,29631.808367898,0
+CSV.US,D,20110131,000000,4.48651,4.5851,4.45059,4.51339,42751.096457297,0
+CSV.US,D,20110201,000000,4.53442,4.59621,4.52549,4.56983,28436.213187781,0
+CSV.US,D,20110202,000000,4.56983,4.64056,4.54315,4.64056,35947.494542793,0
+CSV.US,D,20110203,000000,4.66694,4.6847,4.56983,4.63173,13669.705432017,0
+CSV.US,D,20110204,000000,4.61398,4.61398,4.53442,4.60514,8271.3814948153,0
+CSV.US,D,20110207,000000,4.64056,4.67577,4.60514,4.64056,18189.982655996,0
+CSV.US,D,20110208,000000,4.6847,4.6847,4.52549,4.52549,19834.178051248,0
+CSV.US,D,20110209,000000,4.5606,4.78241,4.53442,4.60514,18189.982655996,0
+CSV.US,D,20110210,000000,4.64056,4.96811,4.63173,4.94133,70075.385965764,0
+CSV.US,D,20110211,000000,5.0303,5.04796,4.92436,4.98576,19006.535856581,0
+CSV.US,D,20110214,000000,4.97704,5.12761,4.97704,5.01255,53615.286386563,0
+CSV.US,D,20110215,000000,4.96811,5.23415,4.91533,4.95074,38658.249550661,0
+CSV.US,D,20110216,000000,4.95948,5.17196,4.95948,5.00352,27735.590379872,0
+CSV.US,D,20110218,000000,5.0923,5.17196,4.89728,4.90621,49410.541448736,0
+CSV.US,D,20110222,000000,4.88865,4.97704,4.8706,4.87982,46131.223471572,0
+CSV.US,D,20110223,000000,4.8706,4.95074,4.52549,4.65831,72989.775228593,0
+CSV.US,D,20110224,000000,4.90621,4.90621,4.66694,4.72031,17633.516771153,0
+CSV.US,D,20110225,000000,4.79957,5.00352,4.67577,5.00352,54655.635649531,0
+CSV.US,D,20110228,000000,4.99737,5.1661,4.89073,5.05074,51573.903385101,0
+CSV.US,D,20110301,000000,4.98576,5.29586,4.96811,5.10123,35900.114295352,0
+CSV.US,D,20110302,000000,5.10976,5.20727,5.01255,5.01255,11812.802968463,0
+CSV.US,D,20110303,000000,5.04796,5.23415,5.02107,5.17196,23696.172262904,0
+CSV.US,D,20110304,000000,5.12761,5.24228,4.94133,5.18049,31174.186635669,0
+CSV.US,D,20110307,000000,5.18982,5.20727,5.07455,5.07455,23199.183709955,0
+CSV.US,D,20110308,000000,5.06542,5.14547,5.06542,5.10976,3723.8858308163,0
+CSV.US,D,20110309,000000,5.11829,5.19815,5.11829,5.16312,10829.914856648,0
+CSV.US,D,20110310,000000,5.20727,5.20727,5.01255,5.08358,15277.609573909,0
+CSV.US,D,20110311,000000,5.11829,5.11829,4.88865,4.96811,16861.319546896,0
+CSV.US,D,20110314,000000,5.0923,5.2162,4.96811,5.11829,55630.459038377,0
+CSV.US,D,20110315,000000,5.04796,5.10976,5.00352,5.10123,20764.645463766,0
+CSV.US,D,20110316,000000,5.0923,5.10123,5.00352,5.02107,16524.617362951,0
+CSV.US,D,20110317,000000,5.13099,5.13099,4.87278,4.87278,54376.394616738,0
+CSV.US,D,20110318,000000,4.8706,4.88865,4.72031,4.88865,42263.180717689,0
+CSV.US,D,20110321,000000,4.91533,5.01255,4.84401,4.86177,31753.838599048,0
+CSV.US,D,20110322,000000,4.89728,4.89728,4.72031,4.7465,23363.502440444,0
+CSV.US,D,20110323,000000,4.75573,4.80869,4.7465,4.78241,8337.9154593074,0
+CSV.US,D,20110324,000000,4.78241,4.99499,4.78241,4.90621,16412.71933176,0
+CSV.US,D,20110325,000000,4.92436,4.98576,4.90621,4.9325,14741.305496488,0
+CSV.US,D,20110328,000000,4.91533,4.91533,4.78241,4.79957,47932.680964714,0
+CSV.US,D,20110329,000000,4.71128,4.82645,4.71128,4.82645,16269.570499064,0
+CSV.US,D,20110330,000000,4.82645,4.87982,4.71128,4.76445,23945.170584564,0
+CSV.US,D,20110331,000000,4.77338,4.95313,4.76445,4.88092,18406.722085781,0
+CSV.US,D,20110401,000000,4.87982,4.89728,4.79064,4.84401,17245.401978283,0
+CSV.US,D,20110404,000000,4.88865,4.95948,4.8706,4.90621,31076.401869674,0
+CSV.US,D,20110405,000000,4.85492,4.89073,4.83727,4.85492,16075.009057444,0
+CSV.US,D,20110406,000000,5.03893,5.26044,4.91533,5.17196,76624.949106753,0
+CSV.US,D,20110407,000000,5.20152,5.20152,5.09528,5.09528,17829.086303145,0
+CSV.US,D,20110408,000000,5.14547,5.18049,5.10123,5.10123,10701.88737952,0
+CSV.US,D,20110411,000000,5.10123,5.43771,5.10123,5.18982,67404.95457274,0
+CSV.US,D,20110412,000000,5.23713,5.28157,5.1661,5.18406,27279.933532139,0
+CSV.US,D,20110413,000000,5.24228,5.24228,5.20727,5.24228,5486.0277994863,0
+CSV.US,D,20110414,000000,5.20727,5.20727,5.0923,5.0923,16040.733984827,0
+CSV.US,D,20110415,000000,5.14547,5.34902,5.11829,5.28693,50255.321179712,0
+CSV.US,D,20110418,000000,5.32224,5.32224,5.24228,5.28693,8935.7130493654,0
+CSV.US,D,20110419,000000,5.26044,5.31351,5.24228,5.26044,33332.508120179,0
+CSV.US,D,20110420,000000,5.22503,5.37522,5.22503,5.32224,20431.975641306,0
+CSV.US,D,20110421,000000,5.35815,5.42878,5.35815,5.41083,13658.616437934,0
+CSV.US,D,20110425,000000,5.42878,5.42878,5.36688,5.36688,15670.764818635,0
+CSV.US,D,20110426,000000,5.41529,5.47739,5.3883,5.3883,42300.480061419,0
+CSV.US,D,20110427,000000,5.43771,5.44673,5.41083,5.44673,1583.7099729866,0
+CSV.US,D,20110428,000000,5.47312,5.64116,5.44673,5.64116,64124.628505204,0
+CSV.US,D,20110429,000000,5.67022,5.72438,5.62579,5.67022,15160.671090862,0
+CSV.US,D,20110502,000000,5.6859,5.7474,5.66715,5.6859,19042.82710994,0
+CSV.US,D,20110503,000000,5.74443,5.74443,5.5753,5.61983,15333.054544319,0
+CSV.US,D,20110504,000000,5.6728,5.76188,5.6728,5.76188,51095.060458832,0
+CSV.US,D,20110505,000000,5.79739,5.81535,5.25528,5.40656,75978.763178883,0
+CSV.US,D,20110506,000000,5.09528,5.69969,5.09528,5.63709,48238.132347155,0
+CSV.US,D,20110509,000000,5.69085,5.77994,5.40656,5.70882,44969.903364072,0
+CSV.US,D,20110510,000000,5.71745,5.71745,5.09528,5.54871,61991.509279972,0
+CSV.US,D,20110511,000000,5.55705,5.55705,5.35329,5.42401,11684.775491335,0
+CSV.US,D,20110512,000000,5.42401,5.47739,5.42401,5.46856,5128.1557177484,0
+CSV.US,D,20110513,000000,5.48631,5.49514,5.31719,5.32621,33207.504914164,0
+CSV.US,D,20110516,000000,5.32621,5.33514,5.2286,5.29109,14140.483635317,0
+CSV.US,D,20110517,000000,5.24596,5.30846,5.21967,5.2286,17477.262763634,0
+CSV.US,D,20110518,000000,5.25528,5.30846,5.19289,5.29109,15094.13712637,0
+CSV.US,D,20110519,000000,5.32621,5.48631,5.32621,5.48631,33280.087420882,0
+CSV.US,D,20110520,000000,5.4508,5.48631,5.4508,5.45963,3163.3875844888,0
+CSV.US,D,20110523,000000,5.54871,5.55705,5.46856,5.53075,15693.95089717,0
+CSV.US,D,20110524,000000,5.55705,5.55705,5.4508,5.4508,10328.893942216,0
+CSV.US,D,20110525,000000,5.42401,5.43285,5.33514,5.36212,22506.625625015,0
+CSV.US,D,20110526,000000,5.34397,5.43285,5.33514,5.35329,18762.577986777,0
+CSV.US,D,20110527,000000,5.32621,5.37938,5.24596,5.30846,17845.215749083,0
+CSV.US,D,20110531,000000,5.39615,5.39615,5.2534,5.27116,36764.047743378,0
+CSV.US,D,20110601,000000,5.28157,5.30846,5.15717,5.30846,17580.087981485,0
+CSV.US,D,20110602,000000,5.24596,5.24596,5.08615,5.10411,42769.242083978,0
+CSV.US,D,20110603,000000,5.08615,5.09528,4.98844,5.01512,9529.4782779389,0
+CSV.US,D,20110606,000000,4.97931,4.99737,4.81971,4.8816,57104.287160915,0
+CSV.US,D,20110607,000000,4.84609,4.99737,4.83727,4.91751,14209.033780551,0
+CSV.US,D,20110608,000000,4.98844,4.98844,4.83727,4.89073,28159.996426102,0
+CSV.US,D,20110609,000000,4.85492,4.89073,4.85492,4.86365,16022.588358147,0
+CSV.US,D,20110610,000000,4.8816,4.89073,4.81971,4.8816,30711.473155338,0
+CSV.US,D,20110613,000000,4.84609,4.9438,4.83727,4.9438,55181.858823241,0
+CSV.US,D,20110614,000000,4.95303,5.05074,4.9438,5.05074,14745.337857973,0
+CSV.US,D,20110615,000000,5.05074,5.14854,4.96146,5.14854,19549.8965666,0
+CSV.US,D,20110616,000000,5.11026,5.34257,5.0927,5.13734,29415.068938113,0
+CSV.US,D,20110617,000000,5.20152,5.26411,4.98844,4.98844,21232.399395954,0
+CSV.US,D,20110620,000000,4.93468,5.0063,4.91751,4.91751,18185.950294512,0
+CSV.US,D,20110621,000000,4.92635,5.11264,4.9081,5.0063,15702.01562014,0
+CSV.US,D,20110622,000000,4.98844,5.05947,4.93468,5.05074,5009.2010539594,0
+CSV.US,D,20110623,000000,4.97059,5.05074,4.81971,4.98844,21223.326582613,0
+CSV.US,D,20110624,000000,5.0063,5.05947,4.81971,4.87278,20910.818567575,0
+CSV.US,D,20110627,000000,4.82844,4.9081,4.81971,4.87278,12351.123226628,0
+CSV.US,D,20110628,000000,4.8816,5.01512,4.8816,4.89073,11926.717180398,0
+CSV.US,D,20110629,000000,4.89956,5.04171,4.89956,4.99737,18624.469605937,0
+CSV.US,D,20110630,000000,4.97961,5.06046,4.97961,5.03377,15151.598277523,0
+CSV.US,D,20110701,000000,5.04171,5.0684,4.97059,5.0684,53335.0372634,0
+CSV.US,D,20110705,000000,5.10153,5.10153,4.97634,5.04786,15822.986464671,0
+CSV.US,D,20110706,000000,5.03,5.04786,5.03,5.04786,5841.883700482,0
+CSV.US,D,20110707,000000,5.03,5.14626,5.03,5.11026,11096.050714617,0
+CSV.US,D,20110708,000000,5.10153,5.10153,5.03883,5.03883,1861.9429154081,0
+CSV.US,D,20110711,000000,5.03308,5.05947,4.97931,4.99737,7042.5193324533,0
+CSV.US,D,20110712,000000,4.97634,5.03,4.96731,4.96731,10211.955459169,0
+CSV.US,D,20110713,000000,5.05074,5.12166,4.99737,5.08615,21651.764990328,0
+CSV.US,D,20110714,000000,5.09528,5.13099,5.0063,5.03308,13249.33174727,0
+CSV.US,D,20110715,000000,5.11264,5.11264,4.97059,4.98844,6451.778374993,0
+CSV.US,D,20110718,000000,4.98844,5.05947,4.97931,4.99737,10032.515373114,0
+CSV.US,D,20110719,000000,4.65484,5.03883,4.65484,5.03883,51343.050690121,0
+CSV.US,D,20110720,000000,5.04171,5.0684,4.97931,5.05074,24364.536178938,0
+CSV.US,D,20110721,000000,5.05074,5.32621,5.05074,5.30846,40533.297640893,0
+CSV.US,D,20110722,000000,5.32452,5.38702,5.27116,5.32452,40352.849464468,0
+CSV.US,D,20110725,000000,5.32621,5.3883,5.21967,5.33514,27473.486883388,0
+CSV.US,D,20110726,000000,5.32452,5.32452,5.1907,5.2534,15278.617664281,0
+CSV.US,D,20110727,000000,5.25528,5.26411,5.04171,5.10411,19873.493575721,0
+CSV.US,D,20110728,000000,5.06552,5.12831,4.99449,5.00302,29288.049551355,0
+CSV.US,D,20110729,000000,5.00679,5.17742,4.99787,5.07841,22394.727593824,0
+CSV.US,D,20110801,000000,5.05947,5.23713,4.99737,5.05074,35023.075672502,0
+CSV.US,D,20110802,000000,5.12831,5.21759,4.89589,4.91395,26397.854457433,0
+CSV.US,D,20110803,000000,4.97634,4.97634,4.90492,4.91395,13685.834877954,0
+CSV.US,D,20110804,000000,4.88716,5.05679,4.69918,4.79769,47101.006408562,0
+CSV.US,D,20110805,000000,4.80641,4.87813,4.77993,4.84242,31452.419578091,0
+CSV.US,D,20110808,000000,4.71773,4.79769,4.63669,4.65484,78767.141145325,0
+CSV.US,D,20110809,000000,4.68162,4.8691,4.49344,4.70802,36914.253208671,0
+CSV.US,D,20110810,000000,4.7351,4.85998,4.60118,4.65484,14603.197115649,0
+CSV.US,D,20110811,000000,4.63669,4.69918,4.60118,4.61,20360.401224959,0
+CSV.US,D,20110812,000000,4.64561,4.71773,4.58312,4.67269,16562.924797052,0
+CSV.US,D,20110815,000000,4.69065,4.85998,4.68162,4.80641,17353.267647989,0
+CSV.US,D,20110816,000000,4.80641,4.92307,4.62766,4.69918,52618.285009553,0
+CSV.US,D,20110817,000000,4.74422,4.74422,4.59215,4.61,27617.643806455,0
+CSV.US,D,20110818,000000,4.58312,4.66387,4.5474,4.66387,4542.4552121435,0
+CSV.US,D,20110819,000000,4.66387,4.7351,4.56517,4.67269,18570.032725898,0
+CSV.US,D,20110822,000000,4.72627,4.75305,4.5474,4.57468,34429.310443927,0
+CSV.US,D,20110823,000000,4.58312,4.77993,4.58312,4.7708,7374.1810645428,0
+CSV.US,D,20110824,000000,4.71773,4.82447,4.64561,4.82447,10709.952102488,0
+CSV.US,D,20110825,000000,4.83339,4.84242,4.68162,4.68162,1545.4025388851,0
+CSV.US,D,20110826,000000,4.75305,4.8691,4.74422,4.82447,22813.085097827,0
+CSV.US,D,20110829,000000,4.83339,5.32452,4.83339,5.03,11749.293275085,0
+CSV.US,D,20110830,000000,5.03,5.21759,5.03,5.18167,6035.4370517318,0
+CSV.US,D,20110831,000000,5.18614,5.31182,5.14131,5.14131,11651.508509089,0
+CSV.US,D,20110901,000000,5.16392,5.28008,4.94966,5.11026,24943.180051945,0
+CSV.US,D,20110902,000000,5.16829,5.26709,4.99787,5.03377,24985.519847532,0
+CSV.US,D,20110906,000000,5.00302,5.13734,4.96731,5.10153,5395.2996660879,0
+CSV.US,D,20110907,000000,5.13734,5.40537,5.01205,5.36083,20829.163247517,0
+CSV.US,D,20110908,000000,5.27116,5.40537,5.12831,5.18167,25182.097469895,0
+CSV.US,D,20110909,000000,5.21759,5.31579,5.06552,5.08387,12293.662075475,0
+CSV.US,D,20110912,000000,5.04786,5.17315,5.04786,5.07475,19481.346421366,0
+CSV.US,D,20110913,000000,5.08387,5.21759,5.04786,5.1907,12698.914404655,0
+CSV.US,D,20110914,000000,5.13734,5.27116,5.13734,5.16392,6808.6423663598,0
+CSV.US,D,20110915,000000,5.27116,5.37809,5.20876,5.32452,17874.450369844,0
+CSV.US,D,20110916,000000,5.32452,5.46776,5.29804,5.46776,23461.287206439,0
+CSV.US,D,20110919,000000,5.36083,5.48562,5.24398,5.42283,7097.9643028634,0
+CSV.US,D,20110920,000000,5.4142,5.4142,5.30667,5.36083,20322.093790857,0
+CSV.US,D,20110921,000000,5.29804,5.40537,5.20876,5.34257,24435.102504915,0
+CSV.US,D,20110922,000000,5.26213,5.3518,5.0927,5.10153,21601.360471773,0
+CSV.US,D,20110923,000000,5.20876,5.2534,4.98507,4.99449,10409.541171903,0
+CSV.US,D,20110926,000000,5.16392,5.16392,5.01205,5.01205,20281.770176013,0
+CSV.US,D,20110927,000000,5.0927,5.27116,5.0927,5.23535,23128.617383979,0
+CSV.US,D,20110928,000000,5.20876,5.20876,5.03883,5.18167,18373.455103535,0
+CSV.US,D,20110929,000000,5.16392,5.18167,5.0927,5.0927,21487.44625984,0
+CSV.US,D,20110930,000000,5.06353,5.38801,5.04578,5.28931,27917.046646669,0
+CSV.US,D,20111003,000000,5.58393,5.58393,5.07475,5.07475,37109.822740664,0
+CSV.US,D,20111004,000000,5.05679,5.05679,4.83339,5.02088,56019.581921619,0
+CSV.US,D,20111005,000000,5.03377,5.34774,5.03377,5.30289,18891.613554277,0
+CSV.US,D,20111006,000000,5.25826,5.36589,5.25826,5.34774,49979.104418032,0
+CSV.US,D,20111007,000000,5.31579,5.36083,5.1907,5.33365,18650.679955586,0
+CSV.US,D,20111010,000000,5.36083,5.53899,5.3518,5.38702,13771.522559497,0
+CSV.US,D,20111011,000000,5.28921,5.40537,5.28921,5.40537,22514.690347983,0
+CSV.US,D,20111012,000000,5.36083,5.53899,5.36083,5.46776,21031.789412106,0
+CSV.US,D,20111013,000000,5.52143,5.575,5.45864,5.53899,25985.545495656,0
+CSV.US,D,20111014,000000,5.60188,5.65564,5.44138,5.45011,28646.904075341,0
+CSV.US,D,20111017,000000,5.37809,5.45011,5.36083,5.38702,18868.427475742,0
+CSV.US,D,20111018,000000,5.3518,5.45864,5.34257,5.36083,15092.120945628,0
+CSV.US,D,20111019,000000,5.36083,5.39615,5.3518,5.36965,8498.2018283112,0
+CSV.US,D,20111020,000000,5.39615,5.4142,5.36083,5.39615,4420.4762772413,0
+CSV.US,D,20111021,000000,5.39247,5.48205,5.39247,5.47352,10741.202903992,0
+CSV.US,D,20111024,000000,5.47669,5.48562,5.36965,5.45864,5526.35141433,0
+CSV.US,D,20111025,000000,5.44663,5.44663,5.37432,5.41043,10067.798536103,0
+CSV.US,D,20111026,000000,5.45011,5.46776,5.36965,5.4142,36419.280836465,0
+CSV.US,D,20111027,000000,5.53899,5.62836,5.38702,5.43176,31237.696329049,0
+CSV.US,D,20111028,000000,5.46429,5.5001,5.42858,5.47352,11119.236793152,0
+CSV.US,D,20111031,000000,5.34307,5.37888,5.03685,5.32502,29500.756619656,0
+CSV.US,D,20111101,000000,5.2041,5.42858,5.19497,5.42858,28569.281116766,0
+CSV.US,D,20111102,000000,5.42283,5.43176,5.32452,5.3518,4050.5071110503,0
+CSV.US,D,20111103,000000,5.34774,5.49117,5.19497,5.34774,23967.348572728,0
+CSV.US,D,20111104,000000,5.34774,5.37432,5.25826,5.34774,71299.207676271,0
+CSV.US,D,20111107,000000,5.26709,5.4015,5.26709,5.28484,5403.3643890567,0
+CSV.US,D,20111108,000000,5.29417,5.35696,5.12325,5.21322,50707.953756332,0
+CSV.US,D,20111109,000000,5.11413,5.21322,5.11413,5.2041,10871.246561863,0
+CSV.US,D,20111110,000000,5.18614,5.27581,5.11413,5.15916,31292.133209088,0
+CSV.US,D,20111111,000000,5.23981,5.34774,5.11413,5.24883,13320.906163618,0
+CSV.US,D,20111114,000000,5.23981,5.24883,5.12325,5.18614,19892.647292771,0
+CSV.US,D,20111115,000000,5.13258,5.2041,5.06046,5.10549,23997.591283861,0
+CSV.US,D,20111116,000000,5.02455,5.15916,5.02455,5.15014,13809.829993598,0
+CSV.US,D,20111117,000000,5.18614,5.31182,5.14131,5.2041,41911.357178177,0
+CSV.US,D,20111118,000000,5.30289,5.30289,5.15916,5.15916,24209.29026179,0
+CSV.US,D,20111121,000000,5.06938,5.23981,5.03377,5.15916,53668.715176231,0
+CSV.US,D,20111122,000000,5.11413,5.28484,5.11413,5.21322,23299.992747064,0
+CSV.US,D,20111123,000000,5.2041,5.2041,5.14131,5.17742,23345.356813764,0
+CSV.US,D,20111125,000000,5.19497,5.19497,5.09676,5.09676,1005.0660999794,0
+CSV.US,D,20111128,000000,5.09676,5.28484,5.08744,5.2041,17222.215899747,0
+CSV.US,D,20111129,000000,5.24883,5.33851,5.24883,5.31182,11632.354792038,0
+CSV.US,D,20111130,000000,5.41519,5.41519,5.2162,5.23445,29018.889422274,0
+CSV.US,D,20111201,000000,5.25826,5.25826,5.18614,5.22235,20405.765291658,0
+CSV.US,D,20111202,000000,5.24883,5.29417,5.15916,5.15916,45371.123331768,0
+CSV.US,D,20111205,000000,5.16829,5.16829,5.02455,5.11413,19423.885270213,0
+CSV.US,D,20111206,000000,5.09994,5.1174,5.0188,5.0188,11926.717180398,0
+CSV.US,D,20111207,000000,4.97961,5.09676,4.97961,5.06046,9895.4150826456,0
+CSV.US,D,20111208,000000,5.05173,5.09676,4.93458,4.93458,11604.128261648,0
+CSV.US,D,20111209,000000,4.97961,5.01572,4.93458,4.97089,5874.1425923569,0
+CSV.US,D,20111212,000000,4.97089,4.98884,4.89033,4.89033,9438.7501445406,0
+CSV.US,D,20111213,000000,4.8452,4.89033,4.8452,4.8452,9385.3213548727,0
+CSV.US,D,20111214,000000,4.88092,4.97089,4.8452,4.91732,38738.896780348,0
+CSV.US,D,20111215,000000,4.92615,5.22235,4.59393,4.98884,50161.5687752,0
+CSV.US,D,20111216,000000,4.93458,5.25826,4.93458,5.05173,53790.694111133,0
+CSV.US,D,20111219,000000,5.09676,5.27581,5.06938,5.27581,37587.657576561,0
+CSV.US,D,20111220,000000,5.15014,5.31182,5.00679,5.23108,28474.520621884,0
+CSV.US,D,20111221,000000,5.18614,5.32959,5.18614,5.30289,11907.563463347,0
+CSV.US,D,20111222,000000,5.25826,5.29417,5.11413,5.16829,42700.691938743,0
+CSV.US,D,20111223,000000,5.15916,5.17742,5.07841,5.07841,12241.241376178,0
+CSV.US,D,20111227,000000,4.99787,5.12325,4.99787,5.11413,19105.328712949,0
+CSV.US,D,20111228,000000,5.07841,5.14131,4.97961,5.09676,18463.175146562,0
+CSV.US,D,20111229,000000,5.13258,5.16829,4.97961,5.02455,23360.47816933,0
+CSV.US,D,20111230,000000,5.02634,5.11641,4.94499,5.02634,56543.788914587,0
+CSV.US,D,20120103,000000,5.02455,5.08744,4.89033,4.9438,23091.318040249,0
+CSV.US,D,20120104,000000,4.9078,5.01572,4.8452,4.95313,25629.68959466,0
+CSV.US,D,20120105,000000,4.93458,5.11413,4.93458,5.02455,19251.501816757,0
+CSV.US,D,20120106,000000,5.08744,5.11413,5.08744,5.11413,11139.398600574,0
+CSV.US,D,20120109,000000,5.2041,5.37432,5.11413,5.31182,37634.029733632,0
+CSV.US,D,20120110,000000,5.27581,5.38355,5.12325,5.33851,40750.037070678,0
+CSV.US,D,20120111,000000,5.27106,5.41538,5.12692,5.34307,31501.816006274,0
+CSV.US,D,20120112,000000,5.37888,5.38801,5.29814,5.29814,13938.865561099,0
+CSV.US,D,20120113,000000,5.23981,5.29417,5.09676,5.16829,40543.378544604,0
+CSV.US,D,20120117,000000,5.14507,5.27998,5.1174,5.24378,6638.2750936452,0
+CSV.US,D,20120118,000000,5.2041,5.29417,5.2041,5.29417,18720.238191191,0
+CSV.US,D,20120119,000000,5.35696,5.35696,5.23108,5.33851,4455.7594402296,0
+CSV.US,D,20120120,000000,5.2531,5.31599,5.2531,5.31599,6259.2331141143,0
+CSV.US,D,20120123,000000,5.24883,5.33851,5.16829,5.33851,7418.5370408709,0
+CSV.US,D,20120124,000000,5.32075,5.36589,5.32075,5.33851,11370.251295554,0
+CSV.US,D,20120125,000000,5.38355,5.39247,5.23108,5.33851,14514.485162992,0
+CSV.US,D,20120126,000000,5.31182,5.37432,5.27581,5.28484,7617.1308439762,0
+CSV.US,D,20120127,000000,5.32502,5.32502,5.13624,5.13624,11019.435846414,0
+CSV.US,D,20120130,000000,5.19497,5.23981,5.03377,5.03377,17745.414802344,0
+CSV.US,D,20120131,000000,5.17979,5.25241,5.07167,5.14409,18502.490671035,0
+CSV.US,D,20120201,000000,5.20807,5.3524,5.03685,5.26203,82997.08834243,0
+CSV.US,D,20120202,000000,5.20807,5.28931,5.16302,5.20807,73811.368881034,0
+CSV.US,D,20120203,000000,5.33404,5.33404,5.12692,5.18992,19340.213769413,0
+CSV.US,D,20120206,000000,5.20807,5.34307,5.16302,5.32502,21419.904204977,0
+CSV.US,D,20120207,000000,5.33404,5.37045,5.20807,5.33404,18933.953349863,0
+CSV.US,D,20120208,000000,5.29814,5.37045,5.22622,5.36142,19556.953199198,0
+CSV.US,D,20120209,000000,5.28931,5.40636,5.27106,5.3524,27904.949562216,0
+CSV.US,D,20120210,000000,5.37888,5.42411,5.34307,5.34307,50894.450474984,0
+CSV.US,D,20120213,000000,5.33404,5.40636,5.33404,5.39713,9015.3521886817,0
+CSV.US,D,20120214,000000,5.32502,5.44266,5.32502,5.40636,17016.565464044,0
+CSV.US,D,20120215,000000,5.40636,5.43314,5.33404,5.40636,14699.973791274,0
+CSV.US,D,20120216,000000,5.3524,5.40636,5.28931,5.40636,70723.588074377,0
+CSV.US,D,20120217,000000,5.41538,5.45119,5.38801,5.41538,104128.67870127,0
+CSV.US,D,20120221,000000,5.41538,5.41538,5.36142,5.38801,17541.780547384,0
+CSV.US,D,20120222,000000,5.36142,5.43314,5.31599,5.40636,59668.869064975,0
+CSV.US,D,20120223,000000,5.38801,5.41538,5.31599,5.36142,53612.26211545,0
+CSV.US,D,20120224,000000,5.36142,5.36142,5.30696,5.31599,93732.242704196,0
+CSV.US,D,20120227,000000,5.31599,5.33404,5.27106,5.29814,116442.50258417,0
+CSV.US,D,20120228,000000,5.27106,5.36142,5.27106,5.36142,87334.901209242,0
+CSV.US,D,20120229,000000,5.3521,5.40616,5.34267,5.39693,67129.745901432,0
+CSV.US,D,20120301,000000,5.36142,5.39713,5.28931,5.30696,116322.53983001,0
+CSV.US,D,20120302,000000,5.27998,5.36142,5.27106,5.33404,63776.837327177,0
+CSV.US,D,20120305,000000,5.29814,5.38801,5.27106,5.3524,66676.10523444,0
+CSV.US,D,20120306,000000,5.2531,5.33404,5.2531,5.27106,99482.390180908,0
+CSV.US,D,20120307,000000,5.30696,5.37888,5.27998,5.36142,26739.597093233,0
+CSV.US,D,20120308,000000,5.39713,5.40636,5.31599,5.37045,34479.714962482,0
+CSV.US,D,20120309,000000,5.37045,5.53234,5.36142,5.37045,78424.390419154,0
+CSV.US,D,20120312,000000,5.40636,5.52362,5.38801,5.46926,34909.161460568,0
+CSV.US,D,20120313,000000,5.45119,5.59553,5.45119,5.5507,47556.663256296,0
+CSV.US,D,20120314,000000,5.55903,5.55903,5.50536,5.54127,28105.559546063,0
+CSV.US,D,20120315,000000,5.51439,5.55903,5.46022,5.52362,38604.820760994,0
+CSV.US,D,20120316,000000,5.49624,5.53234,5.43314,5.43314,38412.275500115,0
+CSV.US,D,20120319,000000,5.40636,5.52362,5.40636,5.43314,42312.577145872,0
+CSV.US,D,20120320,000000,5.42411,5.58641,5.40636,5.58641,43513.212777844,0
+CSV.US,D,20120321,000000,5.58641,5.71278,5.55903,5.67667,64049.021727372,0
+CSV.US,D,20120322,000000,5.71278,5.91981,5.71278,5.91981,39912.313972301,0
+CSV.US,D,20120323,000000,5.8836,6.11811,5.77577,6.09151,54057.838059473,0
+CSV.US,D,20120326,000000,6.11811,6.64077,6.09956,6.57778,53560.849506525,0
+CSV.US,D,20120327,000000,6.63145,6.7126,6.39754,6.55953,108939.28595213,0
+CSV.US,D,20120328,000000,6.55031,6.65873,6.39754,6.56876,56696.010560623,0
+CSV.US,D,20120329,000000,6.60486,6.82092,6.56876,6.76666,63303.034852764,0
+CSV.US,D,20120330,000000,6.8345,6.8345,6.68988,6.80732,28911.023752566,0
+CSV.US,D,20120402,000000,6.76666,6.82092,6.69483,6.72191,38787.285118162,0
+CSV.US,D,20120403,000000,6.74851,6.75793,6.66775,6.73988,32398.008346176,0
+CSV.US,D,20120404,000000,6.67172,6.76199,6.44546,6.76199,48895.407269107,0
+CSV.US,D,20120405,000000,6.75286,6.76199,6.67172,6.76199,13393.488670337,0
+CSV.US,D,20120409,000000,6.68561,6.72191,6.55031,6.62232,18257.524710859,0
+CSV.US,D,20120410,000000,6.62232,6.73094,6.44248,6.53225,30481.628550729,0
+CSV.US,D,20120411,000000,6.5146,6.72191,6.48752,6.70357,27985.596791904,0
+CSV.US,D,20120412,000000,6.65873,6.73094,6.52352,6.67658,52461.022911662,0
+CSV.US,D,20120413,000000,6.63145,6.69483,6.62232,6.65873,34739.802278224,0
+CSV.US,D,20120416,000000,6.63145,6.7126,6.61369,6.70357,28463.431627801,0
+CSV.US,D,20120417,000000,6.63542,6.76199,6.61716,6.73511,35053.318383634,0
+CSV.US,D,20120418,000000,6.73094,6.75793,6.65873,6.75793,30513.887442604,0
+CSV.US,D,20120419,000000,6.7126,6.75793,6.61369,6.75793,41445.619426732,0
+CSV.US,D,20120420,000000,6.76199,6.7981,6.72598,6.77122,20887.63248904,0
+CSV.US,D,20120423,000000,6.76666,6.76666,6.67658,6.68561,21531.802236168,0
+CSV.US,D,20120424,000000,6.66775,6.77568,6.66775,6.77568,35992.858609492,0
+CSV.US,D,20120425,000000,6.76666,6.99203,6.68561,6.8478,75598.713108981,0
+CSV.US,D,20120426,000000,6.87488,6.88401,6.7126,6.75793,34265.999803811,0
+CSV.US,D,20120427,000000,6.80732,6.8345,6.67172,6.699,61580.208408567,0
+CSV.US,D,20120430,000000,6.71686,6.76199,6.70773,6.76199,27355.540309971,0
+CSV.US,D,20120501,000000,6.76199,6.78034,6.73511,6.76199,40160.304203589,0
+CSV.US,D,20120502,000000,6.80277,6.89263,6.75793,6.76666,113970.66499426,0
+CSV.US,D,20120503,000000,6.7981,6.84333,6.72598,6.73511,54334.054821152,0
+CSV.US,D,20120504,000000,6.71686,6.8345,6.68988,6.76199,33211.537275648,0
+CSV.US,D,20120507,000000,6.76199,6.84333,6.72598,6.75286,33951.47560803,0
+CSV.US,D,20120508,000000,6.76199,6.78927,6.72598,6.75286,33578.482170725,0
+CSV.US,D,20120509,000000,6.72598,6.8345,6.68988,6.80732,33409.122988382,0
+CSV.US,D,20120510,000000,6.85256,6.95206,6.77122,6.82558,39030.234897595,0
+CSV.US,D,20120511,000000,6.84333,6.89779,6.74394,6.82558,38581.634682459,0
+CSV.US,D,20120514,000000,6.78927,6.87071,6.77122,6.87071,17669.808024512,0
+CSV.US,D,20120515,000000,6.82558,6.87071,6.78927,6.82558,10218.004001395,0
+CSV.US,D,20120516,000000,6.7981,6.80732,6.65397,6.74394,13696.923872036,0
+CSV.US,D,20120517,000000,6.5271,6.60854,6.24676,6.5271,44700.743234991,0
+CSV.US,D,20120518,000000,6.60854,6.70773,6.48206,6.5632,29691.285699792,0
+CSV.US,D,20120521,000000,6.5632,6.5632,6.43682,6.47264,26943.231348194,0
+CSV.US,D,20120522,000000,6.50914,6.63542,6.464,6.57243,28536.01413452,0
+CSV.US,D,20120523,000000,6.51797,6.57243,6.464,6.54515,34578.50781885,0
+CSV.US,D,20120524,000000,6.51797,6.64494,6.464,6.53602,18012.558750683,0
+CSV.US,D,20120525,000000,6.59018,6.64494,6.49099,6.55408,11341.016674792,0
+CSV.US,D,20120529,000000,6.55408,6.70773,6.55408,6.59941,12093.052091628,0
+CSV.US,D,20120530,000000,6.59941,6.59941,6.49099,6.49982,29027.962235613,0
+CSV.US,D,20120531,000000,6.54515,6.68988,6.51797,6.61716,24815.152574817,0
+CSV.US,D,20120601,000000,6.58146,6.68988,6.40041,6.68988,68824.345815239,0
+CSV.US,D,20120604,000000,6.62629,6.699,6.54515,6.64494,33172.221751175,0
+CSV.US,D,20120605,000000,6.67172,6.67172,6.41857,6.41857,21536.842688023,0
+CSV.US,D,20120606,000000,6.43682,6.57243,6.43682,6.5271,3708.7644752499,0
+CSV.US,D,20120607,000000,6.59018,6.699,6.53602,6.58146,14938.891209222,0
+CSV.US,D,20120608,000000,6.62629,6.73511,6.59018,6.699,34686.373488556,0
+CSV.US,D,20120611,000000,6.73511,6.78034,6.464,6.53602,34947.46889467,0
+CSV.US,D,20120612,000000,6.55408,6.59941,6.51797,6.5271,33145.003311155,0
+CSV.US,D,20120613,000000,6.55408,6.6627,6.464,6.6627,29469.505818151,0
+CSV.US,D,20120614,000000,6.58146,6.78034,6.47264,6.72598,47497.185924402,0
+CSV.US,D,20120615,000000,6.60854,6.76199,6.50914,6.74394,48117.161502624,0
+CSV.US,D,20120618,000000,6.68035,6.96109,6.67172,6.87071,86727.022715473,0
+CSV.US,D,20120619,000000,6.87071,7.31333,6.78927,7.3044,130312.81800004,0
+CSV.US,D,20120620,000000,7.23219,7.63017,7.13259,7.57551,107225.53232127,0
+CSV.US,D,20120621,000000,7.52145,7.55766,7.38594,7.49427,109743.74206826,0
+CSV.US,D,20120622,000000,7.54823,7.76577,7.09659,7.37701,2054648.4626559,0
+CSV.US,D,20120625,000000,7.39478,7.39478,7.15977,7.20491,93494.333376618,0
+CSV.US,D,20120626,000000,7.19608,7.27742,7.09659,7.24111,66827.318790104,0
+CSV.US,D,20120627,000000,7.23219,7.27742,7.17783,7.27742,91977.157368123,0
+CSV.US,D,20120628,000000,7.23219,7.32255,7.20491,7.25947,75697.505965348,0
+CSV.US,D,20120629,000000,7.37701,7.63017,7.35876,7.52145,69237.662867387,0
+CSV.US,D,20120702,000000,7.52145,7.58484,7.47612,7.5396,86132.249396528,0
+CSV.US,D,20120703,000000,7.51282,7.72926,7.51282,7.68403,30360.657706198,0
+CSV.US,D,20120705,000000,7.70228,7.76577,7.66628,7.76577,22941.112574956,0
+CSV.US,D,20120706,000000,7.69346,7.76577,7.69346,7.73839,29132.803634207,0
+CSV.US,D,20120709,000000,7.73839,7.90118,7.6388,7.84682,61606.418758215,0
+CSV.US,D,20120710,000000,7.88303,7.90991,7.81983,7.90118,61357.420436555,0
+CSV.US,D,20120711,000000,7.86497,7.90118,7.73839,7.83798,108316.28610279,0
+CSV.US,D,20120712,000000,7.79265,7.86497,7.65725,7.84682,68848.539984145,0
+CSV.US,D,20120713,000000,7.82886,8.01883,7.79265,7.90991,75860.816605466,0
+CSV.US,D,20120716,000000,7.83798,7.94621,7.775,7.8741,63163.918381553,0
+CSV.US,D,20120717,000000,7.90991,7.92846,7.78372,7.90118,58461.176800406,0
+CSV.US,D,20120718,000000,7.92846,7.92846,7.84682,7.90991,47579.849334831,0
+CSV.US,D,20120719,000000,7.90118,7.92846,7.85595,7.88303,47170.564644168,0
+CSV.US,D,20120720,000000,7.81983,7.92846,7.76577,7.775,63938.131786552,0
+CSV.US,D,20120723,000000,7.69346,7.69346,7.25947,7.43991,45089.866118232,0
+CSV.US,D,20120724,000000,7.44914,7.44914,7.22326,7.22326,43857.979684758,0
+CSV.US,D,20120725,000000,7.23219,7.23219,6.97924,7.04243,40314.542030367,0
+CSV.US,D,20120726,000000,7.11464,7.15095,7.00602,7.12416,27967.451165223,0
+CSV.US,D,20120727,000000,7.11464,7.5032,7.0334,7.49427,39362.904720056,0
+CSV.US,D,20120730,000000,7.52145,7.52145,7.24111,7.32255,74202.507945018,0
+CSV.US,D,20120731,000000,7.3044,7.35876,7.20491,7.3044,56971.219231931,0
+CSV.US,D,20120801,000000,7.28635,7.35876,7.18705,7.18705,35431.352272794,0
+CSV.US,D,20120802,000000,7.11464,7.169,6.95206,7.01555,39262.095682946,0
+CSV.US,D,20120803,000000,6.92478,7.29557,6.91594,7.22326,45799.561739482,0
+CSV.US,D,20120806,000000,7.25024,7.28635,7.08756,7.19608,31013.900266666,0
+CSV.US,D,20120807,000000,7.25947,7.45826,7.19608,7.4038,76533.212882984,0
+CSV.US,D,20120808,000000,7.4038,7.68403,7.38594,7.68403,48426.645246549,0
+CSV.US,D,20120809,000000,7.63017,7.78372,7.63017,7.76577,40633.098587632,0
+CSV.US,D,20120810,000000,7.76577,7.90991,7.76577,7.85595,44355.976328077,0
+CSV.US,D,20120813,000000,7.86497,7.99155,7.79265,7.98242,81088.773269951,0
+CSV.US,D,20120814,000000,7.98242,8.08181,7.90991,8.04581,88074.839541623,0
+CSV.US,D,20120815,000000,8.02329,8.10492,7.83273,8.02329,60072.105213412,0
+CSV.US,D,20120816,000000,8.04144,8.04144,7.96883,8.02329,45441.689657744,0
+CSV.US,D,20120817,000000,7.98668,8.02329,7.87826,8.00493,65999.676595437,0
+CSV.US,D,20120820,000000,7.96,8.02329,7.96,8.02329,17722.228723809,0
+CSV.US,D,20120821,000000,8.00493,8.25879,7.89611,8.11415,57643.61550945,0
+CSV.US,D,20120822,000000,8.11415,8.15919,7.98668,8.00493,22901.797050483,0
+CSV.US,D,20120823,000000,7.97805,7.97805,7.67838,7.73294,36763.039653007,0
+CSV.US,D,20120824,000000,7.71488,7.77837,7.66062,7.70586,19089.199267011,0
+CSV.US,D,20120827,000000,7.70586,7.85088,7.66965,7.80535,53234.228226291,0
+CSV.US,D,20120828,000000,7.83273,7.96,7.76012,7.96,20948.117911306,0
+CSV.US,D,20120829,000000,7.93302,8.04144,7.93302,8.01416,70127.806665061,0
+CSV.US,D,20120830,000000,7.97805,8.38586,7.97805,8.02329,72061.323996816,0
+CSV.US,D,20120831,000000,8.05027,8.1955,8.05027,8.1955,62945.162771026,0
+CSV.US,D,20120904,000000,8.20453,8.52176,8.15919,8.45837,99980.386824228,0
+CSV.US,D,20120905,000000,8.44895,8.53088,8.25879,8.32237,66145.849699245,0
+CSV.US,D,20120906,000000,8.20453,8.48505,8.20453,8.48505,79576.637713312,0
+CSV.US,D,20120907,000000,8.48505,8.52176,8.3677,8.40391,51720.076488909,0
+CSV.US,D,20120910,000000,8.53088,8.70309,8.48505,8.62155,86745.168342152,0
+CSV.US,D,20120911,000000,8.59447,8.78522,8.57592,8.73156,131158.60582139,0
+CSV.US,D,20120912,000000,8.71221,8.84762,8.61222,8.68503,122099.90574675,0
+CSV.US,D,20120913,000000,8.69426,9.04799,8.69426,9.02201,89133.334431271,0
+CSV.US,D,20120914,000000,9.06734,9.36523,8.97508,9.29252,118004.03456899,0
+CSV.US,D,20120917,000000,9.29252,9.4181,9.17448,9.41116,99825.14090708,0
+CSV.US,D,20120918,000000,9.42772,9.42772,9.11049,9.13876,71751.840252892,0
+CSV.US,D,20120919,000000,9.10137,9.15662,8.91101,8.93729,37166.275801444,0
+CSV.US,D,20120920,000000,8.92787,8.97508,8.81975,8.90178,26555.116555323,0
+CSV.US,D,20120921,000000,8.92787,9.14818,8.88452,8.90178,73003.888493788,0
+CSV.US,D,20120924,000000,8.91101,9.12845,8.71221,8.97508,49069.806903307,0
+CSV.US,D,20120925,000000,9.00376,9.05762,8.67561,8.68503,60173.922340892,0
+CSV.US,D,20120926,000000,8.73156,8.81102,8.65785,8.69426,31996.788378481,0
+CSV.US,D,20120927,000000,8.70309,8.80209,8.55806,8.67561,60933.014390325,0
+CSV.US,D,20120928,000000,8.65785,8.96557,8.603,8.76737,29245.709755769,0
+CSV.US,D,20121001,000000,8.81975,8.95624,8.44895,8.65785,37496.929443163,0
+CSV.US,D,20121002,000000,8.71221,8.84762,8.55806,8.63067,20926.948013512,0
+CSV.US,D,20121003,000000,8.61222,8.62155,8.39478,8.41324,96033.7130214,0
+CSV.US,D,20121004,000000,8.48505,8.81975,8.48505,8.73969,51028.526494339,0
+CSV.US,D,20121005,000000,8.78522,8.81975,8.63067,8.64883,26087.362623136,0
+CSV.US,D,20121008,000000,8.64883,8.64883,8.4674,8.53088,88308.716507717,0
+CSV.US,D,20121009,000000,8.53088,8.68503,8.52176,8.603,15129.420289358,0
+CSV.US,D,20121010,000000,8.6396,8.70309,8.603,8.62155,26123.653876495,0
+CSV.US,D,20121011,000000,8.69426,8.79465,8.65785,8.76737,13301.752446568,0
+CSV.US,D,20121012,000000,8.74862,8.87549,8.70309,8.79465,102464.3214986,0
+CSV.US,D,20121015,000000,8.82858,8.96557,8.76737,8.96557,23578.225689486,0
+CSV.US,D,20121016,000000,8.96557,8.99423,8.85625,8.97508,17855.296652794,0
+CSV.US,D,20121017,000000,9.01308,9.36523,8.82858,9.35541,69313.269645219,0
+CSV.US,D,20121018,000000,9.38369,9.39261,9.20136,9.31048,21920.92511941,0
+CSV.US,D,20121019,000000,9.23707,9.23707,8.81102,9.03996,54380.426978222,0
+CSV.US,D,20121022,000000,9.40124,9.63703,9.29252,9.45451,79767.16679345,0
+CSV.US,D,20121023,000000,9.42772,9.5914,9.15662,9.1838,29052.156404519,0
+CSV.US,D,20121024,000000,9.22734,9.78186,9.11882,9.77194,100034.82370427,0
+CSV.US,D,20121025,000000,9.85626,9.94553,9.73623,9.94553,33549.247549964,0
+CSV.US,D,20121026,000000,9.91677,9.91677,9.56264,9.60033,33476.665043245,0
+CSV.US,D,20121031,000000,9.57156,9.85626,9.51998,9.63703,50557.74829104,0
+CSV.US,D,20121101,000000,9.70944,10.3423,9.60033,10.1708,73155.102049452,0
+CSV.US,D,20121102,000000,10.1708,10.1708,9.81758,9.83642,42517.219491204,0
+CSV.US,D,20121105,000000,9.96534,10.3334,9.84634,10.2153,53607.221663595,0
+CSV.US,D,20121106,000000,10.2153,10.3701,10.0983,10.3601,31050.191520025,0
+CSV.US,D,20121107,000000,10.3523,10.3523,9.99221,10.0011,49519.415208814,0
+CSV.US,D,20121108,000000,10.015,10.2858,9.85924,9.85924,38650.184827693,0
+CSV.US,D,20121109,000000,9.85924,9.87709,9.73127,9.8513,28408.994747763,0
+CSV.US,D,20121112,000000,9.9505,9.99609,9.79475,9.88602,70690.32109213,0
+CSV.US,D,20121113,000000,9.85924,10.0685,9.78483,9.92074,35391.028657951,0
+CSV.US,D,20121114,000000,9.9505,10.0606,9.74912,9.81261,38660.265731404,0
+CSV.US,D,20121115,000000,9.7402,9.85924,9.65092,9.68763,68037.027235415,0
+CSV.US,D,20121116,000000,9.61223,9.98027,9.60232,9.92074,60200.132690541,0
+CSV.US,D,20121119,000000,10.0338,10.1756,9.92074,10.1756,38199.568431814,0
+CSV.US,D,20121120,000000,10.1945,10.1945,9.69457,10.0685,33056.2913585,0
+CSV.US,D,20121121,000000,10.0785,10.1756,9.99609,10.137,13845.113156586,0
+CSV.US,D,20121123,000000,10.1756,10.2303,10.1043,10.1856,14685.860526078,0
+CSV.US,D,20121126,000000,10.1856,10.1945,9.99609,10.0527,38461.671928298,0
+CSV.US,D,20121127,000000,10.0864,10.1141,9.84138,9.86816,71429.251334142,0
+CSV.US,D,20121128,000000,9.8513,9.90387,9.51403,9.88602,48167.566021179,0
+CSV.US,D,20121129,000000,9.97031,10.1668,9.641,10.0953,41025.245741987,0
+CSV.US,D,20121130,000000,10.1281,10.1281,9.90387,10.0953,34549.273198088,0
+CSV.US,D,20121203,000000,10.2025,10.2025,9.78483,10.1211,52448.925827209,0
+CSV.US,D,20121204,000000,10.137,10.1756,9.98922,10.1469,16189.931359748,0
+CSV.US,D,20121205,000000,10.1568,10.1668,10.0527,10.0606,37437.452111269,0
+CSV.US,D,20121206,000000,10.0864,10.1043,9.99609,10.1043,45465.88382665,0
+CSV.US,D,20121207,000000,10.1568,10.1568,10.005,10.1211,18548.862828105,0
+CSV.US,D,20121210,000000,10.1141,10.1756,10.0606,10.1668,40884.113090034,0
+CSV.US,D,20121211,000000,10.1756,10.3483,10.0864,10.3116,94044.750719235,0
+CSV.US,D,20121212,000000,10.3215,10.3939,10.2471,10.257,24999.633112727,0
+CSV.US,D,20121213,000000,10.2471,10.3215,10.0953,10.2114,54246.350958868,0
+CSV.US,D,20121214,000000,10.1856,10.3751,10.1668,10.3751,29569.30676489,0
+CSV.US,D,20121217,000000,10.4207,10.4474,10.384,10.4474,50796.665708988,0
+CSV.US,D,20121218,000000,10.4396,10.7232,10.4118,10.7134,31561.293338169,0
+CSV.US,D,20121219,000000,10.8334,10.8969,10.7689,10.8234,35311.389518633,0
+CSV.US,D,20121220,000000,10.7768,10.8145,10.3116,10.7867,47203.831626414,0
+CSV.US,D,20121221,000000,10.6756,10.7332,10.4118,10.506,134239.32999544,0
+CSV.US,D,20121224,000000,10.4673,10.4673,10.4474,10.4673,23015.711262417,0
+CSV.US,D,20121226,000000,10.4296,10.5576,10.2948,10.384,37568.503859511,0
+CSV.US,D,20121227,000000,10.3483,10.506,10.3383,10.4763,27365.621213682,0
+CSV.US,D,20121228,000000,10.4474,10.7689,10.4474,10.5864,44367.065322159,0
+CSV.US,D,20121231,000000,10.5864,10.8056,10.4296,10.7867,69214.476788851,0
+CSV.US,D,20130102,000000,10.8234,12.2826,10.8145,12.2201,228991.76015518,0
+CSV.US,D,20130103,000000,12.3104,12.3491,11.6914,11.7211,116583.63523612,0
+CSV.US,D,20130104,000000,11.8055,12.0396,11.3412,12.0128,60299.933637279,0
+CSV.US,D,20130107,000000,11.9434,12.0128,11.8154,11.8581,36638.036446992,0
+CSV.US,D,20130108,000000,11.8581,12.0396,11.7797,11.8154,35324.494693458,0
+CSV.US,D,20130109,000000,11.8154,12.0316,11.7211,11.741,40700.640642495,0
+CSV.US,D,20130110,000000,11.8838,11.8928,11.7698,11.7976,18829.111951268,0
+CSV.US,D,20130111,000000,11.8055,11.8581,11.7211,11.7211,22523.763161323,0
+CSV.US,D,20130114,000000,11.7013,11.9434,11.7013,11.867,57209.128559509,0
+CSV.US,D,20130115,000000,11.7698,11.9008,11.7113,11.8838,25716.385366574,0
+CSV.US,D,20130116,000000,11.8838,11.9008,11.7797,11.8769,20561.011208806,0
+CSV.US,D,20130117,000000,11.8928,12.0396,11.8491,11.9434,51893.468032737,0
+CSV.US,D,20130118,000000,11.9008,12.6834,11.9008,12.5842,54074.975595782,0
+CSV.US,D,20130122,000000,12.6129,12.6933,12.3491,12.6834,41786.353972162,0
+CSV.US,D,20130123,000000,12.5842,13.236,12.5842,13.0217,47212.904439754,0
+CSV.US,D,20130124,000000,13.0842,13.0842,12.0941,12.4146,77220.730516069,0
+CSV.US,D,20130125,000000,12.4225,12.4671,11.9008,12.4146,64819.202770887,0
+CSV.US,D,20130128,000000,12.3957,12.4671,12.1764,12.3491,68453.368558676,0
+CSV.US,D,20130129,000000,12.3292,12.7469,12.2687,12.7379,43495.067151164,0
+CSV.US,D,20130130,000000,12.7181,12.8114,12.4939,12.5842,65323.247956433,0
+CSV.US,D,20130131,000000,12.603,12.7935,12.4046,12.7032,75784.201737262,0
+CSV.US,D,20130201,000000,12.8024,12.9482,12.6764,12.7548,44628.160728272,0
+CSV.US,D,20130204,000000,12.6675,12.9671,12.5842,12.6764,54084.048409121,0
+CSV.US,D,20130205,000000,12.8024,13.0395,12.7181,12.9403,51721.08457928,0
+CSV.US,D,20130206,000000,12.8927,13.4898,12.8927,13.2558,49466.994509517,0
+CSV.US,D,20130207,000000,13.351,13.3936,13.1853,13.3321,63409.8924321,0
+CSV.US,D,20130208,000000,13.3321,13.3936,13.2647,13.3768,31734.684881997,0
+CSV.US,D,20130211,000000,13.4075,13.4075,12.9423,13.0613,52930.793024592,0
+CSV.US,D,20130212,000000,13.0335,13.5226,13.0335,13.479,54063.8866017,0
+CSV.US,D,20130213,000000,13.5613,13.8271,13.479,13.8172,57646.639780563,0
+CSV.US,D,20130214,000000,13.7319,13.9094,13.6366,13.8718,40773.223149214,0
+CSV.US,D,20130215,000000,13.9283,14.3192,13.8817,14.2597,91948.930837733,0
+CSV.US,D,20130219,000000,14.2894,14.9788,14.2894,14.8211,257726.36809281,0
+CSV.US,D,20130220,000000,14.8707,14.9083,14.0126,14.0226,166313.7413325,0
+CSV.US,D,20130221,000000,13.9987,14.2349,13.6536,14.0057,71115.735228732,0
+CSV.US,D,20130222,000000,14.1822,14.9083,14.0989,14.8638,114295.27009375,0
+CSV.US,D,20130225,000000,15.0423,15.3051,14.9083,14.9689,167113.15699677,0
+CSV.US,D,20130226,000000,15.2486,15.6087,14.9273,15.4639,214921.84284584,0
+CSV.US,D,20130227,000000,15.6911,16.2267,15.5116,16.0372,225300.13321624,0
+CSV.US,D,20130228,000000,16.0551,16.7554,16.0551,16.567,155881.01408205,0
+CSV.US,D,20130301,000000,16.4271,16.5938,16.2019,16.3477,203519.33265841,0
+CSV.US,D,20130304,000000,16.5303,16.7554,16.4003,16.6999,195907.24226629,0
+CSV.US,D,20130305,000000,16.8586,17.4826,16.8586,17.2088,211142.51204461,0
+CSV.US,D,20130306,000000,17.3942,17.5312,16.8834,17.3774,191627.898641,0
+CSV.US,D,20130307,000000,17.4727,18.0093,17.4042,17.6562,258097.34534937,0
+CSV.US,D,20130308,000000,18.2028,18.2028,17.4826,17.6562,321749.17947053,0
+CSV.US,D,20130311,000000,17.7514,17.9647,17.2921,17.6562,218825.16876271,0
+CSV.US,D,20130312,000000,17.8129,17.8615,17.5401,17.6562,191587.57502616,0
+CSV.US,D,20130313,000000,17.787,17.787,17.4547,17.5917,144368.62204418,0
+CSV.US,D,20130314,000000,17.5312,17.9052,17.2921,17.8525,273017.08284154,0
+CSV.US,D,20130315,000000,17.8873,17.8873,17.4547,17.5212,489315.9771343,0
+CSV.US,D,20130318,000000,17.302,17.794,16.5768,17.676,269623.85065245,0
+CSV.US,D,20130319,000000,17.7127,18.1313,17.5312,17.8525,208511.39617607,0
+CSV.US,D,20130320,000000,17.9736,18.7216,17.9052,18.6789,233463.64904135,0
+CSV.US,D,20130321,000000,18.3883,18.8495,18.3883,18.5469,238102.88092912,0
+CSV.US,D,20130322,000000,18.5569,18.7483,18.295,18.3416,220297.98879488,0
+CSV.US,D,20130325,000000,18.6233,18.9934,18.4785,18.8931,260542.97258965,0
+CSV.US,D,20130326,000000,19.0509,19.1154,18.8019,19.0856,198255.08474057,0
+CSV.US,D,20130327,000000,19.1054,19.5607,18.9427,19.2215,239273.27384996,0
+CSV.US,D,20130328,000000,19.4338,19.5697,19.2145,19.3435,218023.7369177,0
+CSV.US,D,20130401,000000,19.6391,19.787,19.396,19.4953,237603.87619543,0
+CSV.US,D,20130402,000000,19.6044,19.7046,19.396,19.5607,216887.61906947,0
+CSV.US,D,20130403,000000,19.7046,19.7046,18.3971,18.5191,231663.19963858,0
+CSV.US,D,20130404,000000,18.5946,19.6223,18.2563,19.5151,236839.74369414,0
+CSV.US,D,20130405,000000,19.1431,19.3862,18.7483,18.9229,196417.33599406,0
+CSV.US,D,20130408,000000,19.0231,19.3068,18.9745,19.1232,146031.97115649,0
+CSV.US,D,20130409,000000,19.3147,19.7958,19.3147,19.5697,170425.74195618,0
+CSV.US,D,20130410,000000,19.6748,20.3146,19.6748,19.6848,252260.50210074,0
+CSV.US,D,20130411,000000,19.7671,20.0964,19.4417,19.5508,202173.532013,0
+CSV.US,D,20130412,000000,19.4585,19.4585,18.1413,18.2493,265332.4099427,0
+CSV.US,D,20130415,000000,18.046,18.046,15.573,15.6633,931367.63721991,0
+CSV.US,D,20130416,000000,15.9004,16.32,15.7545,15.9202,323922.6223106,0
+CSV.US,D,20130417,000000,15.9102,16.0273,15.1176,15.5393,219502.60549208,0
+CSV.US,D,20130418,000000,15.5204,15.6732,15.1078,15.2744,145884.7899623,0
+CSV.US,D,20130419,000000,15.2903,15.5482,15.0265,15.3241,151052.26120452,0
+CSV.US,D,20130422,000000,15.4083,15.5116,14.7735,15.2388,173616.34798069,0
+CSV.US,D,20130423,000000,15.4183,16.3398,15.1078,16.2019,324867.20298832,0
+CSV.US,D,20130424,000000,16.558,16.6543,15.9817,16.0075,284255.27429849,0
+CSV.US,D,20130425,000000,16.0075,16.691,16.0075,16.3031,158647.21406034,0
+CSV.US,D,20130426,000000,16.311,16.3398,15.8835,15.9301,110813.32595199,0
+CSV.US,D,20130429,000000,16.0372,16.2098,15.7009,15.8835,193646.09556393,0
+CSV.US,D,20130430,000000,15.8369,16.064,15.6633,15.9202,157176.41020891,0
+CSV.US,D,20130501,000000,15.8458,15.8458,15.1078,15.1851,249863.26319828,0
+CSV.US,D,20130502,000000,15.3439,15.4461,15.0978,15.1941,185828.3547361,0
+CSV.US,D,20130503,000000,15.3806,15.5631,15.0601,15.3627,666695.52647028,0
+CSV.US,D,20130506,000000,15.3994,15.7199,15.3241,15.5889,100918.91895972,0
+CSV.US,D,20130507,000000,15.6176,15.7824,15.3806,15.6087,117270.14477884,0
+CSV.US,D,20130508,000000,15.0175,15.5631,14.8112,15.5393,157218.7500045,0
+CSV.US,D,20130509,000000,15.4183,15.4926,15.3051,15.3141,93535.665081833,0
+CSV.US,D,20130510,000000,15.2199,15.8022,15.2199,15.7734,73313.372237714,0
+CSV.US,D,20130513,000000,15.7734,15.8557,15.5204,15.6544,144747.66402371,0
+CSV.US,D,20130514,000000,15.6782,16.07,15.6037,15.7257,194913.2651604,0
+CSV.US,D,20130515,000000,15.6494,15.9519,15.6494,15.8795,83477.947449441,0
+CSV.US,D,20130516,000000,15.8795,16.2237,15.8696,15.9063,135097.21490124,0
+CSV.US,D,20130517,000000,15.9767,16.19,15.9063,16.0323,128948.87172795,0
+CSV.US,D,20130520,000000,15.9519,16.1712,15.8607,15.9262,85736.069880688,0
+CSV.US,D,20130521,000000,15.9767,16.0869,15.9162,15.9519,99406.783403076,0
+CSV.US,D,20130522,000000,16.0125,16.07,15.1593,15.2536,161055.54195688,0
+CSV.US,D,20130523,000000,15.0116,15.2238,14.8142,15.1316,122499.10953369,0
+CSV.US,D,20130524,000000,15.0215,15.7059,13.7806,15.696,189478.64996983,0
+CSV.US,D,20130528,000000,15.816,16.4073,15.816,16.3607,151231.70129058,0
+CSV.US,D,20130529,000000,16.5828,17.8695,16.5828,17.8218,414242.47910865,0
+CSV.US,D,20130530,000000,18.4596,18.6422,17.5729,17.8407,250930.83090127,0
+CSV.US,D,20130531,000000,17.6899,17.7087,17.2316,17.2504,100281.80584519,0
+CSV.US,D,20130603,000000,17.3844,17.4905,16.8368,17.2802,119358.90802774,0
+CSV.US,D,20130604,000000,17.3744,17.3844,16.45,16.5362,96430.900627611,0
+CSV.US,D,20130605,000000,16.45,16.5362,15.8696,15.9857,87933.70688967,0
+CSV.US,D,20130606,000000,15.9519,16.6265,15.9519,16.6166,111261.92616712,0
+CSV.US,D,20130607,000000,16.7981,17.429,16.5997,17.3556,153363.81242544,0
+CSV.US,D,20130610,000000,17.3556,17.3556,16.8715,17.1879,84710.841973288,0
+CSV.US,D,20130611,000000,16.9628,17.5292,16.9628,17.0739,52880.388506037,0
+CSV.US,D,20130612,000000,17.3278,17.3278,16.7525,17.0937,96855.306673841,0
+CSV.US,D,20130613,000000,17.0094,17.674,17.0094,17.5639,96730.303467825,0
+CSV.US,D,20130614,000000,17.6274,17.6929,17.0094,17.0551,142398.81345907,0
+CSV.US,D,20130617,000000,17.2454,17.4459,17.0094,17.2356,68528.975336508,0
+CSV.US,D,20130618,000000,17.3001,17.4905,16.9727,17.3744,57721.238468023,0
+CSV.US,D,20130619,000000,17.4102,17.4102,16.9261,16.9628,51422.689829437,0
+CSV.US,D,20130620,000000,16.6602,16.7237,15.2436,15.6216,210739.27589617,0
+CSV.US,D,20130621,000000,15.7327,16.1612,15.5244,15.6782,135011.5272197,0
+CSV.US,D,20130624,000000,15.451,15.942,15.328,15.6782,165639.32887424,0
+CSV.US,D,20130625,000000,15.9767,16.1612,15.816,15.9063,83850.940886745,0
+CSV.US,D,20130626,000000,16.0799,16.0869,15.4321,15.4778,133547.78000087,0
+CSV.US,D,20130627,000000,15.6782,15.8894,15.6494,15.696,86456.85449602,0
+CSV.US,D,20130628,000000,15.6702,15.8726,15.4609,15.4709,581297.16686391,0
+CSV.US,D,20130701,000000,15.5522,16.1355,15.5522,15.9063,49913.578543911,0
+CSV.US,D,20130702,000000,15.8329,16.1712,15.6037,15.8894,69644.931377308,0
+CSV.US,D,20130703,000000,15.8071,15.942,15.6316,15.8607,49051.661276626,0
+CSV.US,D,20130705,000000,16.06,16.06,15.7684,16.0412,78723.793259369,0
+CSV.US,D,20130708,000000,16.0799,16.688,15.942,16.5173,77605.821037826,0
+CSV.US,D,20130709,000000,16.6959,16.9082,16.5541,16.6781,116451.57539751,0
+CSV.US,D,20130710,000000,16.7237,16.9994,16.5173,16.9181,111033.08965289,0
+CSV.US,D,20130711,000000,17.1364,17.18,16.8169,17.1036,82925.513926083,0
+CSV.US,D,20130712,000000,17.1364,17.3189,16.9181,17.0451,98017.634871711,0
+CSV.US,D,20130715,000000,16.9994,17.6542,16.9082,17.2256,158092.76435624,0
+CSV.US,D,20130716,000000,17.2058,17.6542,17.2058,17.3457,99068.065038389,0
+CSV.US,D,20130717,000000,17.4528,17.5391,17.0183,17.1453,78664.315927473,0
+CSV.US,D,20130718,000000,17.18,17.6075,17.0838,17.4627,140494.53074807,0
+CSV.US,D,20130719,000000,17.4191,17.556,17.1036,17.1542,56444.996058221,0
+CSV.US,D,20130722,000000,17.0649,17.2901,16.8715,17.1542,78490.924383646,0
+CSV.US,D,20130723,000000,17.18,17.2534,17.0739,17.1453,62573.177424093,0
+CSV.US,D,20130724,000000,17.2356,17.2534,16.7525,16.7813,85038.471343893,0
+CSV.US,D,20130725,000000,16.7426,17.6075,16.688,17.5807,143238.55273819,0
+CSV.US,D,20130726,000000,17.4102,17.4806,16.8804,16.9538,106176.11024497,0
+CSV.US,D,20130729,000000,16.8903,17.1116,16.7237,16.8368,42588.793907552,0
+CSV.US,D,20130730,000000,17.0263,17.0263,16.6691,16.8636,28588.434833817,0
+CSV.US,D,20130731,000000,16.8804,17.2157,16.6443,17.1036,63579.251614443,0
+CSV.US,D,20130801,000000,17.3001,17.429,16.9628,17.1214,56924.84707486,0
+CSV.US,D,20130802,000000,16.9826,17.1364,16.2992,16.316,118130.04586538,0
+CSV.US,D,20130805,000000,16.2694,16.5085,16.2694,16.4162,66620.66026403,0
+CSV.US,D,20130806,000000,16.4985,16.5362,16.0125,16.1355,75072.489935271,0
+CSV.US,D,20130807,000000,16.2138,16.6265,15.9599,16.4241,67204.344588892,0
+CSV.US,D,20130808,000000,16.7981,16.7981,16.1612,16.3993,47104.030679676,0
+CSV.US,D,20130809,000000,16.4241,16.5908,16.0799,16.4162,90592.041198242,0
+CSV.US,D,20130812,000000,16.2942,16.9786,16.2098,16.9786,53459.032379044,0
+CSV.US,D,20130813,000000,16.9499,17.4776,16.8506,17.306,199455.72037253,0
+CSV.US,D,20130814,000000,17.3814,17.3982,17.1334,17.2415,68229.572496294,0
+CSV.US,D,20130815,000000,16.932,17.1681,16.7386,16.8676,40519.184375698,0
+CSV.US,D,20130816,000000,16.7386,17.1423,16.4935,17.0322,70116.717670979,0
+CSV.US,D,20130819,000000,16.9786,17.0322,16.6116,16.6563,39116.930669508,0
+CSV.US,D,20130820,000000,16.6215,16.7941,16.5491,16.6027,43044.450755285,0
+CSV.US,D,20130821,000000,16.4747,16.7009,16.3308,16.4281,39959.694219742,0
+CSV.US,D,20130822,000000,16.5313,16.7485,16.5223,16.693,15506.446088148,0
+CSV.US,D,20130823,000000,16.7198,16.813,16.2367,16.312,41845.831304056,0
+CSV.US,D,20130826,000000,16.1752,16.4122,16.1652,16.3041,71489.736756408,0
+CSV.US,D,20130827,000000,16.0551,16.2555,15.817,15.9202,66046.048752507,0
+CSV.US,D,20130828,000000,15.8736,16.185,15.6534,15.8449,67083.373744361,0
+CSV.US,D,20130829,000000,15.8359,16.193,15.8359,16.1097,48101.032056686,0
+CSV.US,D,20130830,000000,16.1414,16.2118,16.0204,16.1027,43149.292153879,0
+CSV.US,D,20130903,000000,16.312,16.321,16.065,16.1752,34279.104978635,0
+CSV.US,D,20130904,000000,16.1573,16.2455,15.8111,16.1474,35316.429970489,0
+CSV.US,D,20130905,000000,16.1295,16.2942,15.9301,16.2188,38781.236575935,0
+CSV.US,D,20130906,000000,16.3943,17.1602,15.8736,17.1423,105960.37890555,0
+CSV.US,D,20130909,000000,17.2861,17.2961,16.7485,17.1076,89568.829471583,0
+CSV.US,D,20130910,000000,17.1849,17.2663,17.0798,17.1681,122049.50122819,0
+CSV.US,D,20130911,000000,17.1423,17.2415,17.0996,17.1602,44722.921223155,0
+CSV.US,D,20130912,000000,17.1176,17.2961,17.0897,17.1681,75959.609461832,0
+CSV.US,D,20130913,000000,17.2504,17.4161,17.0609,17.1512,92507.412903318,0
+CSV.US,D,20130916,000000,17.3814,17.3814,17.0709,17.1176,97289.793623782,0
+CSV.US,D,20130917,000000,17.1176,17.3239,16.9786,17.1681,55699.009183612,0
+CSV.US,D,20130918,000000,17.1512,17.3814,17.0223,17.2028,116146.12401507,0
+CSV.US,D,20130919,000000,17.1939,17.3814,17.0996,17.2415,78197.570085658,0
+CSV.US,D,20130920,000000,17.4499,17.4499,17.1176,17.1423,169147.48336564,0
+CSV.US,D,20130923,000000,17.1334,17.2663,17.0144,17.2028,84468.900284226,0
+CSV.US,D,20130924,000000,17.1512,17.2117,17.0054,17.1423,89725.083479103,0
+CSV.US,D,20130925,000000,17.1423,17.2663,17.0223,17.1076,59249.5034706,0
+CSV.US,D,20130926,000000,17.0897,17.3417,17.0411,17.2415,156033.2357281,0
+CSV.US,D,20130927,000000,17.0798,17.3417,17.0798,17.2594,177634.59619987,0
+CSV.US,D,20130930,000000,17.2266,17.8238,17.1552,17.7325,123772.32767238,0
+CSV.US,D,20131001,000000,17.7275,18.0896,17.6612,18.0698,73991.817057459,0
+CSV.US,D,20131002,000000,18.0232,18.0797,17.6344,17.7275,92333.01326912,0
+CSV.US,D,20131003,000000,17.7275,17.7563,17.2415,17.544,47859.090367624,0
+CSV.US,D,20131004,000000,17.4875,17.9964,17.4875,17.5967,34363.784569806,0
+CSV.US,D,20131007,000000,17.5352,17.553,17.0411,17.1176,114902.14049714,0
+CSV.US,D,20131008,000000,17.1602,17.2762,16.813,16.9141,101996.56756642,0
+CSV.US,D,20131009,000000,16.9141,17.3159,16.8506,17.1076,96674.858497415,0
+CSV.US,D,20131010,000000,17.3239,17.7662,17.3239,17.6244,168649.48672232,0
+CSV.US,D,20131011,000000,17.5064,18.0143,17.5064,17.7275,89064.784286037,0
+CSV.US,D,20131014,000000,17.5609,17.6998,17.4776,17.5252,88432.711623361,0
+CSV.US,D,20131015,000000,17.4687,17.7087,17.3417,17.3982,83066.646578035,0
+CSV.US,D,20131016,000000,17.4974,17.7275,17.3814,17.4974,71349.612194826,0
+CSV.US,D,20131017,000000,17.4082,18.0232,17.3714,18.0232,100744.51932552,0
+CSV.US,D,20131018,000000,18.2087,18.2087,17.8287,17.9607,68604.58211434,0
+CSV.US,D,20131021,000000,17.9339,18.2533,17.8675,18.2533,86541.534087192,0
+CSV.US,D,20131022,000000,18.2831,18.2831,18.0996,18.2265,61697.146891614,0
+CSV.US,D,20131023,000000,18.1185,18.2533,18.1185,18.2533,53544.720060587,0
+CSV.US,D,20131024,000000,18.2533,18.5271,18.164,18.3288,107380.77823842,0
+CSV.US,D,20131025,000000,18.414,18.4854,18.292,18.423,65626.683158132,0
+CSV.US,D,20131028,000000,18.4329,18.4398,17.9865,18.2365,101965.31676491,0
+CSV.US,D,20131029,000000,18.2463,18.3386,18.0698,18.2533,54248.367139609,0
+CSV.US,D,20131030,000000,18.3108,18.3188,18.0896,18.3019,78959.686406204,0
+CSV.US,D,20131031,000000,18.2603,18.5608,18.2146,18.3634,166637.33834162,0
+CSV.US,D,20131101,000000,18.3108,18.5728,18.2831,18.4329,63924.018521357,0
+CSV.US,D,20131104,000000,18.4765,18.4765,18.0896,18.2533,58564.002018257,0
+CSV.US,D,20131105,000000,18.171,18.171,17.5787,17.9438,115311.4251878,0
+CSV.US,D,20131106,000000,17.6442,17.9518,16.9141,17.8287,301252.68604548,0
+CSV.US,D,20131107,000000,17.8486,17.916,17.4082,17.5064,85269.324038873,0
+CSV.US,D,20131108,000000,17.3932,17.805,17.3665,17.6393,74347.672958455,0
+CSV.US,D,20131111,000000,17.5917,17.922,17.431,17.7514,36994.900438358,0
+CSV.US,D,20131112,000000,17.7037,17.9062,17.3199,17.6562,83119.067277333,0
+CSV.US,D,20131113,000000,17.5114,17.8238,17.3665,17.5817,54817.938199276,0
+CSV.US,D,20131114,000000,17.6393,17.7325,17.1979,17.4211,136734.35366389,0
+CSV.US,D,20131115,000000,17.4121,17.8724,17.3665,17.8238,67680.163244049,0
+CSV.US,D,20131118,000000,17.8337,17.8337,16.9181,17.0263,97177.89559259,0
+CSV.US,D,20131119,000000,17.0649,17.3377,16.9261,17.1721,85032.422801666,0
+CSV.US,D,20131120,000000,17.2366,17.2366,16.6335,16.8794,95634.509234448,0
+CSV.US,D,20131121,000000,16.9261,16.9261,16.6433,16.6781,161017.23452278,0
+CSV.US,D,20131122,000000,16.6781,16.9727,16.6513,16.7813,76386.031688804,0
+CSV.US,D,20131125,000000,16.7237,17.2544,16.7237,17.0551,101740.51261216,0
+CSV.US,D,20131126,000000,17.0451,17.2167,16.9826,17.0551,58233.348376539,0
+CSV.US,D,20131127,000000,17.0361,17.1552,16.9181,17.1116,37756.008668533,0
+CSV.US,D,20131129,000000,17.1721,17.2266,17.0739,17.1552,30330.414995065,0
+CSV.US,D,20131202,000000,17.1552,17.3109,16.688,16.8259,68505.789257973,0
+CSV.US,D,20131203,000000,16.807,17.1889,16.7426,17.1552,47559.687527409,0
+CSV.US,D,20131204,000000,17.0937,17.2366,16.8794,16.9181,26109.5406113,0
+CSV.US,D,20131205,000000,16.9181,16.9459,16.7813,16.807,19270.655533808,0
+CSV.US,D,20131206,000000,16.936,16.936,16.7326,16.7981,36757.999201151,0
+CSV.US,D,20131209,000000,16.7723,16.807,16.6335,16.6959,29240.669303914,0
+CSV.US,D,20131210,000000,16.6335,16.6781,16.2485,16.3338,76560.431323004,0
+CSV.US,D,20131211,000000,16.3587,16.3685,16.1127,16.2585,70190.308268069,0
+CSV.US,D,20131212,000000,16.2387,16.2387,15.8765,15.9747,75092.651742693,0
+CSV.US,D,20131213,000000,15.9747,16.0402,15.949,15.9659,37698.547517381,0
+CSV.US,D,20131216,000000,15.9936,16.067,15.6742,15.7218,74877.92849365,0
+CSV.US,D,20131217,000000,15.6276,15.9232,15.3706,15.9232,110532.06873846,0
+CSV.US,D,20131218,000000,15.9747,16.4053,15.7843,16.3885,61437.059575871,0
+CSV.US,D,20131219,000000,16.2872,16.3973,15.7843,15.9747,54546.761889453,0
+CSV.US,D,20131220,000000,15.942,16.5441,15.7654,16.3973,127487.14068986,0
+CSV.US,D,20131223,000000,16.5352,16.563,16.2118,16.3785,67997.711710943,0
+CSV.US,D,20131224,000000,16.3517,16.4152,16.1583,16.2307,48889.358726881,0
+CSV.US,D,20131226,000000,16.2307,17.9567,16.1682,17.8883,198901.27066843,0
+CSV.US,D,20131227,000000,17.9835,18.8476,17.913,18.6829,233455.58431838,0
+CSV.US,D,20131230,000000,18.7533,18.8277,17.8337,18.038,184330.33244466,0
+CSV.US,D,20131231,000000,18.0857,18.2325,17.8238,17.8535,49896.441007603,0
+CSV.US,D,20140102,000000,17.787,19.1014,17.7514,18.5509,180009.65711416,0
+CSV.US,D,20140103,000000,18.7166,18.7434,18.5886,18.6184,158741.97455522,0
+CSV.US,D,20140106,000000,18.6184,18.7434,18.169,18.541,208458.97547677,0
+CSV.US,D,20140107,000000,18.5321,18.7979,18.5321,18.7166,170468.08175177,0
+CSV.US,D,20140108,000000,18.6829,18.8376,18.6283,18.6471,182813.15643617,0
+CSV.US,D,20140109,000000,18.6471,18.7979,18.6184,18.7166,213334.10051137,0
+CSV.US,D,20140110,000000,18.7354,19.159,18.7166,19.0627,205201.83548776,0
+CSV.US,D,20140113,000000,19.0102,19.8048,19.0102,19.5955,210414.67079668,0
+CSV.US,D,20140114,000000,19.5955,20.3613,19.4675,19.9793,268796.20845778,0
+CSV.US,D,20140115,000000,19.9526,19.9526,19.4575,19.8533,187849.57593015,0
+CSV.US,D,20140116,000000,19.7572,20.024,19.7572,19.9149,135358.31030735,0
+CSV.US,D,20140117,000000,19.8435,19.9605,19.7383,19.9149,80525.250752511,0
+CSV.US,D,20140121,000000,20.1261,20.5448,19.5955,19.7235,200693.65534824,0
+CSV.US,D,20140122,000000,19.6848,20.0696,19.5429,20.0339,251836.09605451,0
+CSV.US,D,20140123,000000,20.0339,20.0885,19.7671,20.024,148637.88476576,0
+CSV.US,D,20140124,000000,19.8623,20.0141,19.1947,19.276,64176.04111413,0
+CSV.US,D,20140127,000000,19.2284,19.3137,18.6659,18.8554,62846.369914659,0
+CSV.US,D,20140128,000000,18.8079,19.0389,18.7602,19.0102,91814.854818377,0
+CSV.US,D,20140129,000000,18.7086,18.909,18.6471,18.7602,80387.142371672,0
+CSV.US,D,20140130,000000,18.8277,19.276,18.7602,19.2115,86662.504931723,0
+CSV.US,D,20140131,000000,18.8644,19.7333,18.7166,19.5588,118077.62516608,0
+CSV.US,D,20140203,000000,19.4943,19.6044,18.3148,18.4289,120281.31071729,0
+CSV.US,D,20140204,000000,18.6739,19.402,18.4825,19.1947,157262.09789046,0
+CSV.US,D,20140205,000000,19.2662,19.4943,18.5003,18.6184,121820.66471395,0
+CSV.US,D,20140206,000000,18.7354,19.0102,18.4914,18.5509,60149.728171986,0
+CSV.US,D,20140207,000000,18.5509,18.9387,18.5083,18.8376,111036.11392401,0
+CSV.US,D,20140210,000000,18.7533,18.8644,18.3813,18.6659,44777.358103194,0
+CSV.US,D,20140211,000000,18.6233,19.1649,18.6035,18.9854,47423.595327312,0
+CSV.US,D,20140212,000000,19.034,19.3098,19.034,19.1997,67792.061275239,0
+CSV.US,D,20140213,000000,19.034,19.2721,18.8842,19.1164,47377.223170242,0
+CSV.US,D,20140214,000000,19.1729,19.2622,18.8029,19.1649,41103.876790932,0
+CSV.US,D,20140218,000000,19.155,19.4546,19.0787,19.3465,34815.409056056,0
+CSV.US,D,20140219,000000,19.3009,19.5102,19.1262,19.1997,51920.686472756,0
+CSV.US,D,20140220,000000,19.0529,19.3375,18.9854,19.2423,40724.834811401,0
+CSV.US,D,20140221,000000,19.2909,19.3098,18.8426,18.8842,85112.061940982,0
+CSV.US,D,20140224,000000,18.8842,18.8842,18.6035,18.6689,55715.138629549,0
+CSV.US,D,20140225,000000,18.6521,18.6878,18.415,18.5371,77908.248149154,0
+CSV.US,D,20140226,000000,18.5191,18.8505,18.415,18.6521,73178.288127988,0
+CSV.US,D,20140227,000000,18.5936,18.8842,18.3951,18.7314,68116.666374731,0
+CSV.US,D,20140228,000000,18.7751,19.0687,18.6323,18.6948,40982.905946401,0
+CSV.US,D,20140303,000000,18.5191,18.8505,18.5191,18.7483,59906.778392553,0
+CSV.US,D,20140304,000000,18.8753,19.2165,18.8505,19.0787,80879.090472764,0
+CSV.US,D,20140305,000000,19.0152,19.1362,18.6789,18.9527,91744.288492401,0
+CSV.US,D,20140306,000000,19.3554,19.6718,17.552,17.8178,300757.71367327,0
+CSV.US,D,20140307,000000,17.7653,18.6035,17.2574,18.1472,156393.12399058,0
+CSV.US,D,20140310,000000,18.0143,18.051,17.3496,17.5957,275925.42356214,0
+CSV.US,D,20140311,000000,17.5689,17.5689,17.2296,17.4062,157819.57186567,0
+CSV.US,D,20140312,000000,17.2574,17.304,17.058,17.0868,238063.56540465,0
+CSV.US,D,20140313,000000,16.6265,16.7833,15.3716,15.5829,2265812.1445982,0
+CSV.US,D,20140314,000000,15.575,15.9331,15.2903,15.6752,1273508.4687169,0
+CSV.US,D,20140317,000000,15.8141,16.6086,15.6931,16.4995,795766.37713312,0
+CSV.US,D,20140318,000000,17.0481,17.0679,16.2694,16.7743,1015060.3079184,0
+CSV.US,D,20140319,000000,16.7256,16.7445,16.059,16.2138,300683.11498581,0
+CSV.US,D,20140320,000000,16.2049,16.2505,15.942,16.2138,395416.3914285,0
+CSV.US,D,20140321,000000,16.2406,16.2992,15.942,16.1147,301360.55171519,0
+CSV.US,D,20140324,000000,16.0859,16.0859,15.7852,15.8875,175222.23594184,0
+CSV.US,D,20140325,000000,15.9331,16.5085,15.9242,16.308,224273.89721847,0
+CSV.US,D,20140326,000000,16.4708,16.5749,16.2237,16.326,286204.92107617,0
+CSV.US,D,20140327,000000,16.2892,16.3537,16.0789,16.1523,170322.91673834,0
+CSV.US,D,20140328,000000,16.2138,16.3438,16.059,16.0948,106955.36410182,0
+CSV.US,D,20140331,000000,16.1702,16.7256,16.0859,16.689,197009.0850419,0
+CSV.US,D,20140401,000000,16.6711,16.81,16.3904,16.7158,134492.36067859,0
+CSV.US,D,20140402,000000,16.7158,16.9013,16.3805,16.7743,112336.55050271,0
+CSV.US,D,20140403,000000,16.7545,17.0024,16.6533,16.7644,273085.63298677,0
+CSV.US,D,20140404,000000,16.8656,16.8923,16.3358,16.4608,136301.88289469,0
+CSV.US,D,20140407,000000,16.3805,16.3805,16.1523,16.2694,301191.19253284,0
+CSV.US,D,20140408,000000,16.2406,16.9291,16.198,16.5551,390964.66434976,0
+CSV.US,D,20140409,000000,16.5749,16.7445,16.3537,16.689,257408.81962591,0
+CSV.US,D,20140410,000000,16.6533,16.689,16.308,16.3358,168899.49313435,0
+CSV.US,D,20140411,000000,16.2138,16.3438,16.059,16.069,211944.95198,0
+CSV.US,D,20140414,000000,16.2138,16.2138,15.7387,15.8587,138894.69132914,0
+CSV.US,D,20140415,000000,15.8686,15.9757,15.6652,15.8309,154639.04674487,0
+CSV.US,D,20140416,000000,15.942,16.1434,15.7029,15.9589,102839.33111665,0
+CSV.US,D,20140417,000000,15.9242,16.1047,15.7387,16.1047,273743.9159991,0
+CSV.US,D,20140421,000000,16.0859,16.0859,15.6931,15.8964,128988.18725242,0
+CSV.US,D,20140422,000000,15.9242,16.0789,15.821,15.8686,74110.771721248,0
+CSV.US,D,20140423,000000,15.8775,16.0025,15.5571,15.5909,89152.488148322,0
+CSV.US,D,20140424,000000,15.7297,15.7297,15.2963,15.575,362950.84102746,0
+CSV.US,D,20140425,000000,15.5125,15.6008,15.3528,15.5214,216728.34079084,0
+CSV.US,D,20140428,000000,15.5571,15.5571,14.5473,14.952,378189.1350769,0
+CSV.US,D,20140429,000000,14.952,15.1167,14.584,14.6673,182097.41227269,0
+CSV.US,D,20140430,000000,14.6395,14.8181,14.2289,14.7248,393358.8789811,0
+CSV.US,D,20140501,000000,14.7725,15.0968,14.5652,14.7527,211718.13164651,0
+CSV.US,D,20140502,000000,14.8092,15.0591,14.7527,14.8548,105219.4324828,0
+CSV.US,D,20140505,000000,14.7625,14.9074,14.593,14.8092,86159.467836547,0
+CSV.US,D,20140506,000000,14.7427,14.8697,14.575,14.6217,89665.606147208,0
+CSV.US,D,20140507,000000,14.6217,14.6217,14.1852,14.4491,131660.63482619,0
+CSV.US,D,20140508,000000,14.1852,14.9431,13.9561,14.2934,176279.72274112,0
+CSV.US,D,20140509,000000,14.2001,14.5115,13.9651,14.332,108121.72466117,0
+CSV.US,D,20140512,000000,14.4342,14.9163,14.3687,14.6773,102924.01070781,0
+CSV.US,D,20140513,000000,14.6267,14.7477,14.4709,14.4888,85078.794958737,0
+CSV.US,D,20140514,000000,14.6723,15.4897,14.6723,15.2774,277293.40219572,0
+CSV.US,D,20140515,000000,15.1514,15.4609,15.1514,15.4519,256972.31649523,0
+CSV.US,D,20140516,000000,15.3875,15.8111,15.1226,15.4996,161743.05958997,0
+CSV.US,D,20140519,000000,15.3875,15.7267,15.2774,15.4709,140858.45137204,0
+CSV.US,D,20140520,000000,15.4519,15.5889,15.2248,15.3299,176387.58841082,0
+CSV.US,D,20140521,000000,15.3964,15.7922,15.2943,15.5809,196569.5576401,0
+CSV.US,D,20140522,000000,15.5551,15.8111,15.4431,15.7734,147839.47719185,0
+CSV.US,D,20140523,000000,15.818,17.3219,15.5462,15.8557,183835.36007246,0
+CSV.US,D,20140527,000000,15.94,16.5987,15.8845,16.4053,209308.7956596,0
+CSV.US,D,20140528,000000,16.4301,16.9936,16.3685,16.9003,170736.23379048,0
+CSV.US,D,20140529,000000,16.8725,17.1294,16.7048,16.7921,232644.07156966,0
+CSV.US,D,20140530,000000,16.8725,17.0014,16.7436,16.8378,143843.40696084,0
+CSV.US,D,20140602,000000,16.8566,16.8725,16.4221,16.4588,140952.20377655,0
+CSV.US,D,20140603,000000,16.44,16.44,15.8458,15.8845,132887.48080781,0
+CSV.US,D,20140604,000000,15.8934,16.2485,15.8111,16.188,101246.54833033,0
+CSV.US,D,20140605,000000,16.2218,16.5263,16.0382,16.3587,73977.703792264,0
+CSV.US,D,20140606,000000,16.44,16.6781,16.2029,16.4053,54465.106569394,0
+CSV.US,D,20140609,000000,16.3685,16.4301,16.1315,16.3517,51469.061986507,0
+CSV.US,D,20140610,000000,16.2118,16.2872,16.0184,16.2029,77030.201435933,0
+CSV.US,D,20140611,000000,16.2029,16.2872,16.0759,16.2118,58627.511711636,0
+CSV.US,D,20140612,000000,16.2029,16.2218,15.9311,16.1315,145140.81926843,0
+CSV.US,D,20140613,000000,16.1315,16.1315,15.5809,15.7734,109685.27282673,0
+CSV.US,D,20140616,000000,15.7824,15.8557,15.6256,15.7922,71373.806363732,0
+CSV.US,D,20140617,000000,15.7545,15.7824,15.5978,15.7734,123696.72089455,0
+CSV.US,D,20140618,000000,15.7267,16.4688,15.6623,16.4301,98336.191428976,0
+CSV.US,D,20140619,000000,16.4886,16.5441,15.9727,16.2485,64814.162319032,0
+CSV.US,D,20140620,000000,16.2684,16.2684,15.9569,15.9827,119138.13623647,0
+CSV.US,D,20140623,000000,15.947,15.9917,15.7456,15.9112,42055.514101243,0
+CSV.US,D,20140624,000000,15.9639,16.1315,15.7267,15.7922,43544.463579348,0
+CSV.US,D,20140625,000000,15.7,15.9311,15.5809,15.8845,77327.588095405,0
+CSV.US,D,20140626,000000,15.9014,15.9311,15.5809,15.7734,64840.37266868,0
+CSV.US,D,20140627,000000,15.6534,15.8845,15.6167,15.7634,422284.01599887,0
+CSV.US,D,20140630,000000,15.7357,15.7634,15.4897,15.7,135789.77298618,0
+CSV.US,D,20140701,000000,15.7267,16.2218,15.7,16.0283,416927.02376688,0
+CSV.US,D,20140702,000000,16.0283,16.1404,15.8279,15.8845,60663.854261244,0
+CSV.US,D,20140703,000000,15.9112,15.9112,15.7922,15.8557,31999.812649594,0
+CSV.US,D,20140707,000000,15.8746,15.8746,15.4897,15.5086,65104.492345907,0
+CSV.US,D,20140708,000000,15.4897,15.4996,15.1226,15.2248,98585.189750636,0
+CSV.US,D,20140709,000000,15.208,15.3488,14.9728,15.1514,85590.904867251,0
+CSV.US,D,20140710,000000,14.832,15.2943,14.7378,15.0373,80617.995066652,0
+CSV.US,D,20140711,000000,14.9728,15.1226,14.8727,14.9025,103943.190073,0
+CSV.US,D,20140714,000000,15.1028,15.1603,14.9828,15.1415,173967.16342983,0
+CSV.US,D,20140715,000000,15.1226,15.1226,14.8231,14.8508,112847.65232086,0
+CSV.US,D,20140716,000000,14.9381,14.965,14.6624,14.7943,86206.848083989,0
+CSV.US,D,20140717,000000,14.7,14.8231,14.589,14.7,153478.73472774,0
+CSV.US,D,20140718,000000,14.6445,14.8132,14.6445,14.7378,173099.19762032,0
+CSV.US,D,20140721,000000,14.6624,14.7576,14.579,14.6624,78305.435755365,0
+CSV.US,D,20140722,000000,14.7,15.1028,14.6167,14.9113,228433.2780896,0
+CSV.US,D,20140723,000000,14.957,15.0373,14.7477,14.8231,63128.635218565,0
+CSV.US,D,20140724,000000,14.8042,15.0304,14.4442,14.9302,93218.116614939,0
+CSV.US,D,20140725,000000,14.8508,15.0373,14.7378,14.7477,129127.30372363,0
+CSV.US,D,20140728,000000,14.7477,14.8508,14.6445,14.7298,70146.960382112,0
+CSV.US,D,20140729,000000,14.7675,15.0215,14.6624,14.8132,80625.051699249,0
+CSV.US,D,20140730,000000,14.9113,14.9302,14.7943,14.842,47084.876962625,0
+CSV.US,D,20140731,000000,14.7,15.1226,14.7,14.7853,105563.19129933,0
+CSV.US,D,20140801,000000,14.7853,14.9481,14.6167,14.7,69864.695078206,0
+CSV.US,D,20140804,000000,14.7298,14.842,14.6167,14.7,78556.450257767,0
+CSV.US,D,20140805,000000,14.6912,14.832,14.5702,14.6822,69373.755067484,0
+CSV.US,D,20140806,000000,15.5809,16.6959,15.1415,16.3885,345242.72556885,0
+CSV.US,D,20140807,000000,16.5163,17.0957,16.1682,16.2387,152567.42103228,0
+CSV.US,D,20140808,000000,16.2307,16.3685,16.0184,16.1215,93215.092343826,0
+CSV.US,D,20140811,000000,16.2218,16.3517,15.9995,16.0759,84815.683371881,0
+CSV.US,D,20140812,000000,16.0918,16.3587,15.9917,16.2872,68667.083717348,0
+CSV.US,D,20140813,000000,16.3289,16.5481,16.183,16.4003,62081.229322999,0
+CSV.US,D,20140814,000000,16.4172,16.7009,16.3735,16.568,112958.54226168,0
+CSV.US,D,20140815,000000,16.7396,16.7783,16.5948,16.693,129606.14664989,0
+CSV.US,D,20140818,000000,16.7783,17.1532,16.7396,17.0629,148385.86217299,0
+CSV.US,D,20140819,000000,17.0243,17.1443,16.8973,16.934,57469.21587525,0
+CSV.US,D,20140820,000000,16.8973,17.0074,16.7108,16.8973,65904.916100554,0
+CSV.US,D,20140821,000000,16.934,17.5827,16.7881,17.2901,119263.13944249,0
+CSV.US,D,20140822,000000,17.2703,17.5401,16.9241,16.9707,51734.189754104,0
+CSV.US,D,20140825,000000,16.9906,17.3189,16.8626,16.8874,49416.589990962,0
+CSV.US,D,20140826,000000,16.8973,17.1532,16.8526,17.0342,58368.432486265,0
+CSV.US,D,20140827,000000,17.0629,17.1532,16.9707,17.0629,59342.247784741,0
+CSV.US,D,20140828,000000,17.0163,17.1194,16.9241,16.9984,40997.019211596,0
+CSV.US,D,20140829,000000,16.9906,17.1443,16.9806,17.1096,60869.504696946,0
+CSV.US,D,20140902,000000,17.3377,17.4637,17.2246,17.3099,91870.299788787,0
+CSV.US,D,20140903,000000,17.3854,17.4032,17.1354,17.2802,57560.95209902,0
+CSV.US,D,20140904,000000,17.3377,17.4121,16.8973,16.8973,38920.353047145,0
+CSV.US,D,20140905,000000,16.7951,17.0074,16.6305,16.9806,120269.21363284,0
+CSV.US,D,20140908,000000,17.0342,17.2346,16.9063,17.0342,111696.41311707,0
+CSV.US,D,20140909,000000,16.9519,17.1354,16.934,16.9984,48192.768280456,0
+CSV.US,D,20140910,000000,17.0074,17.1611,16.934,17.0729,65848.463039773,0
+CSV.US,D,20140911,000000,16.9608,17.1443,16.9608,17.0917,48817.784310534,0
+CSV.US,D,20140912,000000,17.1194,17.1791,16.8874,17.0163,71842.56838629,0
+CSV.US,D,20140915,000000,17.0074,17.0431,16.8874,16.934,103748.62863137,0
+CSV.US,D,20140916,000000,16.934,17.1532,16.934,17.0431,37422.330755702,0
+CSV.US,D,20140917,000000,17.0163,17.1194,16.8973,17.1016,62048.970431125,0
+CSV.US,D,20140918,000000,17.0729,17.2246,16.9707,17.0818,64487.541038798,0
+CSV.US,D,20140919,000000,17.1096,17.1096,16.6393,16.7594,69645.939467679,0
+CSV.US,D,20140922,000000,16.7783,16.7881,16.5303,16.7198,59078.128107514,0
+CSV.US,D,20140923,000000,16.6563,16.7108,16.435,16.435,54300.787838906,0
+CSV.US,D,20140924,000000,16.4271,16.7396,16.31,16.5948,65349.458306082,0
+CSV.US,D,20140925,000000,16.5303,16.568,16.2,16.319,51634.388807366,0
+CSV.US,D,20140926,000000,16.319,16.3547,16.1732,16.2723,27564.215016786,0
+CSV.US,D,20140929,000000,16.1632,16.3835,16.0799,16.2079,42747.064095813,0
+CSV.US,D,20140930,000000,16.1732,16.319,15.8696,15.9054,61043.904331145,0
+CSV.US,D,20141001,000000,15.8597,16.0799,15.7674,15.8884,74634.978714217,0
+CSV.US,D,20141002,000000,15.8597,16.2635,15.7674,16.2079,49847.044579419,0
+CSV.US,D,20141003,000000,16.3835,16.7198,16.2079,16.4926,56710.123825818,0
+CSV.US,D,20141006,000000,16.6215,16.6215,16.3468,16.4737,124532.42781219,0
+CSV.US,D,20141007,000000,16.3835,16.6116,16.31,16.3735,66392.831840163,0
+CSV.US,D,20141008,000000,16.2347,16.7296,15.8785,16.558,77191.495895308,0
+CSV.US,D,20141009,000000,16.558,16.6116,16.192,16.5115,67683.187515161,0
+CSV.US,D,20141010,000000,16.3835,16.7009,16.3289,16.4003,104718.41156837,0
+CSV.US,D,20141013,000000,16.4538,16.7396,16.2435,16.5868,51968.066720198,0
+CSV.US,D,20141014,000000,16.6393,16.9806,16.4271,16.7198,81401.28128499,0
+CSV.US,D,20141015,000000,16.6651,16.7108,16.2635,16.6651,71318.361393322,0
+CSV.US,D,20141016,000000,16.693,17.0917,16.6751,16.934,42018.214757514,0
+CSV.US,D,20141017,000000,17.1701,17.1701,16.5481,16.5778,73786.166621756,0
+CSV.US,D,20141020,000000,16.558,16.7198,16.2267,16.435,68235.62103852,0
+CSV.US,D,20141021,000000,16.444,17.1254,16.4003,17.0629,219774.78989228,0
+CSV.US,D,20141022,000000,17.0163,17.1194,16.7783,16.9063,40509.103471987,0
+CSV.US,D,20141023,000000,16.9906,17.431,16.934,17.1869,235323.57577602,0
+CSV.US,D,20141024,000000,17.2444,17.4032,17.1532,17.3377,38404.210777146,0
+CSV.US,D,20141027,000000,17.1869,17.4826,17.0074,17.4032,86453.830224907,0
+CSV.US,D,20141028,000000,17.3764,17.7335,17.3764,17.6482,113087.57782917,0
+CSV.US,D,20141029,000000,17.677,17.7137,17.3377,17.431,72938.362619667,0
+CSV.US,D,20141030,000000,17.4032,18.051,17.2147,17.8893,120407.32201367,0
+CSV.US,D,20141031,000000,17.9865,18.3753,17.9428,18.3188,124618.11549373,0
+CSV.US,D,20141103,000000,18.3188,18.4398,17.8635,17.9696,75239.832936872,0
+CSV.US,D,20141104,000000,17.9954,18.0133,17.6403,17.8635,54351.192357461,0
+CSV.US,D,20141105,000000,17.8992,17.8992,17.5927,17.8734,54558.858973906,0
+CSV.US,D,20141106,000000,17.8893,17.8992,17.6482,17.8149,41473.845957123,0
+CSV.US,D,20141107,000000,17.7237,17.7237,17.4826,17.6026,42280.318253998,0
+CSV.US,D,20141110,000000,17.5619,17.7752,17.4974,17.7474,52473.119996116,0
+CSV.US,D,20141111,000000,17.7008,17.7474,17.3616,17.4687,65922.053636862,0
+CSV.US,D,20141112,000000,17.4161,17.9468,17.3884,17.7385,136619.43136159,0
+CSV.US,D,20141113,000000,17.8109,17.92,17.553,17.8585,81786.371806748,0
+CSV.US,D,20141114,000000,17.9101,18.3069,17.7672,17.8942,65796.042340476,0
+CSV.US,D,20141117,000000,17.9378,18.1333,17.8297,17.9825,76490.873087398,0
+CSV.US,D,20141118,000000,17.9657,18.1135,17.8585,17.9468,59076.111926773,0
+CSV.US,D,20141119,000000,17.8109,18.1333,17.6522,17.6909,49816.801868287,0
+CSV.US,D,20141120,000000,17.5699,18.0103,17.4776,17.9657,32591.561697426,0
+CSV.US,D,20141121,000000,18.1333,18.1333,17.9746,18.0272,48401.442987272,0
+CSV.US,D,20141124,000000,17.9557,18.056,17.7672,17.9378,33445.414241742,0
+CSV.US,D,20141125,000000,17.9915,18.047,17.9557,18.0103,48998.232486959,0
+CSV.US,D,20141126,000000,18.0192,18.047,17.8585,17.9378,19391.626378339,0
+CSV.US,D,20141128,000000,17.8942,18.0371,17.6055,17.6522,35781.159631563,0
+CSV.US,D,20141201,000000,17.6909,17.9101,17.6155,17.801,70370.756444495,0
+CSV.US,D,20141202,000000,17.793,18.1135,17.7842,17.8685,31316.327377994,0
+CSV.US,D,20141203,000000,17.801,18.1333,17.7842,17.9101,39564.522794274,0
+CSV.US,D,20141204,000000,17.9557,18.056,17.7672,17.8585,30902.002235474,0
+CSV.US,D,20141205,000000,17.8109,18.0013,17.8109,17.9657,27482.559696729,0
+CSV.US,D,20141208,000000,17.9468,18.056,17.681,17.7008,26285.956426241,0
+CSV.US,D,20141209,000000,17.5619,18.4289,17.4776,18.3634,62955.243674737,0
+CSV.US,D,20141210,000000,18.3545,18.4458,17.681,17.7385,55140.527118026,0
+CSV.US,D,20141211,000000,17.8585,18.1333,17.6621,17.7842,33041.170002933,0
+CSV.US,D,20141212,000000,17.6452,18.0103,17.6452,17.7752,36206.573768164,0
+CSV.US,D,20141215,000000,17.928,18.0013,17.6155,17.7842,63092.343965206,0
+CSV.US,D,20141216,000000,17.8109,18.4289,17.8109,18.1333,72146.003587989,0
+CSV.US,D,20141217,000000,18.1135,18.4537,17.9915,18.4537,86860.090644457,0
+CSV.US,D,20141218,000000,18.4537,18.9566,18.3813,18.8306,90087.996012696,0
+CSV.US,D,20141219,000000,18.8207,19.4367,18.8207,19.0965,286937.80277596,0
+CSV.US,D,20141222,000000,19.1729,19.4824,18.8306,19.1897,96440.981531322,0
+CSV.US,D,20141223,000000,19.1897,19.3009,18.9319,19.1252,25925.06007339,0
+CSV.US,D,20141224,000000,19.2245,19.2909,19.0509,19.1729,19121.458158885,0
+CSV.US,D,20141226,000000,19.0509,19.3009,18.9666,19.2522,24883.702720051,0
+CSV.US,D,20141229,000000,19.3009,19.5756,19.1639,19.4745,49129.284235201,0
+CSV.US,D,20141230,000000,19.4367,19.5568,19.2909,19.3009,34357.736027581,0
+CSV.US,D,20141231,000000,19.2721,19.4745,19.2522,19.2522,29299.138545437,0
+CSV.US,D,20150102,000000,19.2522,19.282,18.4001,18.5241,46042.511518915,0
+CSV.US,D,20150105,000000,18.3813,18.5171,18.0648,18.4289,50661.581599262,0
+CSV.US,D,20150106,000000,18.4101,18.7106,17.8397,18.5241,74701.512678709,0
+CSV.US,D,20150107,000000,18.6769,18.8406,18.2414,18.5171,31008.85981481,0
+CSV.US,D,20150108,000000,18.4537,19.1064,18.4537,18.9021,110612.71596814,0
+CSV.US,D,20150109,000000,18.8922,18.9934,18.7384,18.7831,44878.167140303,0
+CSV.US,D,20150112,000000,18.7027,18.8406,18.4101,18.5519,41805.507689213,0
+CSV.US,D,20150113,000000,18.6948,19.1729,18.4626,18.6591,125837.90484276,0
+CSV.US,D,20150114,000000,18.5331,19.1987,18.4726,19.0032,41956.721244877,0
+CSV.US,D,20150115,000000,19.1352,20.1649,18.9417,19.785,261186.1342464,0
+CSV.US,D,20150116,000000,19.7383,20.1083,19.664,19.7115,74785.184179509,0
+CSV.US,D,20150120,000000,19.6183,19.9793,19.0589,19.5667,70453.419854924,0
+CSV.US,D,20150121,000000,19.4556,19.6024,19.1799,19.3465,32538.132907758,0
+CSV.US,D,20150122,000000,19.5667,20.0051,19.3187,19.9248,245694.80951381,0
+CSV.US,D,20150123,000000,19.9248,20.2105,19.6024,20.0408,61856.425170246,0
+CSV.US,D,20150126,000000,20.1549,20.6489,19.8623,20.5646,149340.52375441,0
+CSV.US,D,20150127,000000,20.5646,20.9902,20.3097,20.8255,148362.67609445,0
+CSV.US,D,20150128,000000,20.8444,21.127,20.4942,20.9257,138261.61057611,0
+CSV.US,D,20150129,000000,20.9624,21.0537,20.272,20.6489,110574.40853404,0
+CSV.US,D,20150130,000000,20.4386,20.639,19.9605,20.0339,70302.20629926,0
+CSV.US,D,20150202,000000,20.0508,20.2918,19.8703,20.2462,29471.521998894,0
+CSV.US,D,20150203,000000,20.2631,20.8722,20.2631,20.6112,59801.936993959,0
+CSV.US,D,20150204,000000,20.639,20.9624,20.3732,20.5219,38894.142697498,0
+CSV.US,D,20150205,000000,20.6687,20.6777,20.3831,20.5131,46234.048689422,0
+CSV.US,D,20150206,000000,20.4942,20.8533,20.3533,20.5219,171359.23363982,0
+CSV.US,D,20150209,000000,20.5219,20.7967,19.9149,20.0706,72232.699359902,0
+CSV.US,D,20150210,000000,20.0508,20.1649,19.905,19.9893,31363.707625435,0
+CSV.US,D,20150211,000000,19.9198,20.2134,19.6976,20.1321,68700.350699594,0
+CSV.US,D,20150212,000000,20.1976,20.6072,20.1976,20.3067,61174.956079387,0
+CSV.US,D,20150213,000000,20.2968,20.6827,20.2968,20.5448,53024.545429103,0
+CSV.US,D,20150217,000000,20.5001,20.7015,20.4803,20.6737,51381.358124222,0
+CSV.US,D,20150218,000000,20.7015,21.0249,20.6649,20.8781,58694.045676128,0
+CSV.US,D,20150219,000000,20.8117,21.4286,20.8117,20.9674,43734.992659484,0
+CSV.US,D,20150220,000000,21.0249,21.1132,20.7482,20.8682,51841.04733344,0
+CSV.US,D,20150223,000000,20.8305,20.887,20.6549,20.7482,42178.501126517,0
+CSV.US,D,20150224,000000,20.7104,20.9227,20.7104,20.7759,48378.256908737,0
+CSV.US,D,20150225,000000,20.9763,20.9862,20.6649,20.6916,257677.979755,0
+CSV.US,D,20150226,000000,21.3343,21.3343,20.7571,20.9495,144025.87131801,0
+CSV.US,D,20150227,000000,21.006,21.1697,20.8582,21.1519,219536.8805647,0
+CSV.US,D,20150302,000000,21.2362,21.751,21.1519,21.5655,105755.73656022,0
+CSV.US,D,20150303,000000,21.5725,22.0734,21.3343,22.0556,185529.95998626,0
+CSV.US,D,20150304,000000,22.0556,22.1647,21.758,21.7758,134992.37350265,0
+CSV.US,D,20150305,000000,21.8294,22.3036,21.7153,21.9246,87821.80885848,0
+CSV.US,D,20150306,000000,21.7659,22.0099,21.4385,21.5378,105209.35157908,0
+CSV.US,D,20150309,000000,21.6121,22.1647,21.5378,21.9901,93147.550288962,0
+CSV.US,D,20150310,000000,21.8493,22.0814,21.6706,22.0377,99339.241348214,0
+CSV.US,D,20150311,000000,22.0734,22.1736,21.9147,22.1369,49131.300415944,0
+CSV.US,D,20150312,000000,22.1826,22.7728,22.0913,22.1736,108359.63398875,0
+CSV.US,D,20150313,000000,22.2094,22.5605,22.0199,22.3482,70973.594486408,0
+CSV.US,D,20150316,000000,22.5417,22.6964,22.3115,22.373,136406.72429329,0
+CSV.US,D,20150317,000000,22.2559,22.5793,22.0099,22.5515,120425.46764036,0
+CSV.US,D,20150318,000000,22.4404,22.6418,22.1647,22.3115,771368.57397194,0
+CSV.US,D,20150319,000000,22.3552,22.495,22.0814,22.4007,94341.129288336,0
+CSV.US,D,20150320,000000,22.5129,22.9176,22.4007,22.6587,265310.23195454,0
+CSV.US,D,20150323,000000,22.7152,22.992,22.5704,22.5882,110425.21115912,0
+CSV.US,D,20150324,000000,22.5982,23.1031,22.5515,23.001,112603.69445105,0
+CSV.US,D,20150325,000000,23.0763,23.1844,22.5515,22.7628,302917.04324815,0
+CSV.US,D,20150326,000000,22.6785,23.0307,22.6785,22.7817,107818.28945948,0
+CSV.US,D,20150327,000000,22.7817,22.9077,22.7152,22.7152,121733.96894204,0
+CSV.US,D,20150330,000000,22.7242,22.743,22.1369,22.1736,91950.947018475,0
+CSV.US,D,20150331,000000,22.0199,22.0913,21.7858,21.9623,135426.86045259,0
+CSV.US,D,20150401,000000,21.9434,22.0377,21.4812,21.6706,108474.55629105,0
+CSV.US,D,20150402,000000,21.6706,21.8046,21.5655,21.6608,87168.566298011,0
+CSV.US,D,20150406,000000,21.6023,21.8591,21.4812,21.7331,90212.999218711,0
+CSV.US,D,20150407,000000,21.7331,21.8046,21.4991,21.5179,214483.32353441,0
+CSV.US,D,20150408,000000,21.5278,21.7421,21.5278,21.6706,52061.819124709,0
+CSV.US,D,20150409,000000,21.758,21.8969,21.389,21.5725,62933.065686572,0
+CSV.US,D,20150410,000000,21.6905,21.7758,21.5476,21.7659,51191.837134457,0
+CSV.US,D,20150413,000000,21.7153,21.8691,21.5476,21.6806,75430.362017009,0
+CSV.US,D,20150414,000000,21.6706,21.8393,21.142,21.389,172818.94849716,0
+CSV.US,D,20150415,000000,21.4643,22.1904,21.4286,22.1369,233843.69911125,0
+CSV.US,D,20150416,000000,22.1994,22.246,22.1369,22.2371,60508.608344095,0
+CSV.US,D,20150417,000000,22.1071,22.1071,21.6211,21.6905,64562.139726258,0
+CSV.US,D,20150420,000000,21.751,22.1459,21.631,21.8591,32040.136264438,0
+CSV.US,D,20150421,000000,21.8493,21.9901,21.6806,21.9534,317444.63358596,0
+CSV.US,D,20150422,000000,21.9802,22.4772,21.8493,22.3482,43587.811465304,0
+CSV.US,D,20150423,000000,22.2559,22.3651,22.1369,22.1826,59126.516445327,0
+CSV.US,D,20150424,000000,22.3204,22.3552,21.9434,22.1826,69300.164470394,0
+CSV.US,D,20150427,000000,22.1994,22.4504,21.8691,22.0377,68472.522275727,0
+CSV.US,D,20150428,000000,22.0099,22.2936,21.8493,22.1904,39564.522794274,0
+CSV.US,D,20150429,000000,22.2371,22.2371,21.9246,22.0734,75211.606406481,0
+CSV.US,D,20150430,000000,21.9147,22.0199,21.4812,21.751,117166.31147061,0
+CSV.US,D,20150501,000000,21.7064,21.8393,21.6023,21.7153,61627.588656007,0
+CSV.US,D,20150504,000000,21.7153,22.0288,21.631,21.758,243140.30851347,0
+CSV.US,D,20150505,000000,21.7858,21.8591,21.5278,21.7421,174338.14068639,0
+CSV.US,D,20150506,000000,22.3115,23.3401,21.9534,22.3651,306743.75429682,0
+CSV.US,D,20150507,000000,22.5327,22.7529,22.3115,22.495,250194.92493037,0
+CSV.US,D,20150508,000000,22.5129,22.5704,21.9623,22.5129,209658.60301836,0
+CSV.US,D,20150511,000000,22.5417,22.6785,22.373,22.5129,95647.614409272,0
+CSV.US,D,20150512,000000,22.5178,22.5654,22.1032,22.5,78243.942242728,0
+CSV.US,D,20150513,000000,22.49,22.619,22.1944,22.5654,149076.40407718,0
+CSV.US,D,20150514,000000,22.5833,23.0465,22.4821,23.0267,86537.501725707,0
+CSV.US,D,20150515,000000,22.998,23.236,22.8938,23.1815,99873.529244893,0
+CSV.US,D,20150518,000000,23.2181,23.6129,22.9325,23.3938,149105.63869795,0
+CSV.US,D,20150519,000000,23.4691,23.6229,23.118,23.3848,216494.46382475,0
+CSV.US,D,20150520,000000,23.4592,23.5961,23.1537,23.3263,65144.815960751,0
+CSV.US,D,20150521,000000,23.365,23.5504,23.236,23.4304,114983.7958172,0
+CSV.US,D,20150522,000000,23.4304,23.6041,23.118,23.3362,126930.67480502,0
+CSV.US,D,20150526,000000,23.4304,23.5426,22.6547,22.9523,109173.16291822,0
+CSV.US,D,20150527,000000,22.988,23.2103,22.6547,23.1438,56785.73060365,0
+CSV.US,D,20150528,000000,23.1725,23.1815,22.8313,23.0366,51575.919565843,0
+CSV.US,D,20150529,000000,23.0168,23.0991,22.4821,22.9126,184694.25306863,0
+CSV.US,D,20150601,000000,22.9423,23.2261,22.6468,23.0743,98700.11205294,0
+CSV.US,D,20150602,000000,23.0465,23.2181,22.9126,23.0545,90347.075238067,0
+CSV.US,D,20150603,000000,23.0168,23.0743,22.613,22.988,203042.50591289,0
+CSV.US,D,20150604,000000,22.8482,22.988,22.7965,22.9225,223344.43789633,0
+CSV.US,D,20150605,000000,22.8838,22.9126,22.7013,22.8838,61238.465772766,0
+CSV.US,D,20150608,000000,22.7965,22.877,22.5754,22.6032,82412.395927197,0
+CSV.US,D,20150609,000000,22.5754,22.7202,22.3432,22.6547,93752.404511618,0
+CSV.US,D,20150610,000000,22.7202,22.998,22.3432,22.4057,237955.69973494,0
+CSV.US,D,20150611,000000,22.3601,22.7867,22.2609,22.2986,199150.2689901,0
+CSV.US,D,20150612,000000,22.3075,22.4821,22.2142,22.4057,86971.988675648,0
+CSV.US,D,20150615,000000,22.2142,22.3164,21.9088,22.1696,148099.56450759,0
+CSV.US,D,20150616,000000,22.1597,22.5178,22.0516,22.2699,98698.095872199,0
+CSV.US,D,20150617,000000,22.3601,22.5377,22.2421,22.4157,196745.97345504,0
+CSV.US,D,20150618,000000,22.49,22.748,22.4157,22.4821,94571.981983316,0
+CSV.US,D,20150619,000000,22.5466,22.8243,22.2609,22.7965,363518.39590638,0
+CSV.US,D,20150622,000000,22.8402,22.9702,22.5277,22.5833,139957.21858028,0
+CSV.US,D,20150623,000000,22.6279,22.877,22.5178,22.7202,180715.32037392,0
+CSV.US,D,20150624,000000,22.6735,22.738,22.3254,22.4642,79696.600467473,0
+CSV.US,D,20150625,000000,22.4821,22.6279,22.3432,22.4722,90230.13675502,0
+CSV.US,D,20150626,000000,22.5377,22.5833,22.2986,22.4256,136700.07859128,0
+CSV.US,D,20150629,000000,22.2699,22.3532,21.7986,21.8076,95223.208363042,0
+CSV.US,D,20150630,000000,21.9474,22.1776,21.8254,21.9941,46068.721868563,0
+CSV.US,D,20150701,000000,22.1032,22.1221,21.9186,22.0139,54070.943234298,0
+CSV.US,D,20150702,000000,22.0684,22.1875,21.8165,21.8809,56893.596273357,0
+CSV.US,D,20150706,000000,21.7609,22.1597,21.6548,22.0596,91204.960143866,0
+CSV.US,D,20150707,000000,21.9742,22.0774,21.6945,21.8998,101951.20349971,0
+CSV.US,D,20150708,000000,21.7183,21.8165,20.7412,21.2392,182413.95264922,0
+CSV.US,D,20150709,000000,21.4505,21.7093,21.4505,21.503,51900.524665334,0
+CSV.US,D,20150710,000000,21.7273,22.1032,21.267,21.4505,143324.24041973,0
+CSV.US,D,20150713,000000,21.5506,21.8254,21.393,21.7273,152334.55215655,0
+CSV.US,D,20150714,000000,21.6746,22.0942,21.6548,21.9653,61582.224589308,0
+CSV.US,D,20150715,000000,21.9186,22.0228,21.6449,21.6746,59239.422566889,0
+CSV.US,D,20150716,000000,21.7699,22.0228,21.6846,21.7609,82517.23732579,0
+CSV.US,D,20150717,000000,21.8076,22.0417,21.6548,21.7986,45276.362836884,0
+CSV.US,D,20150720,000000,21.8254,22.0774,21.6746,21.7183,175244.41393001,0
+CSV.US,D,20150721,000000,21.7183,22.0228,21.5963,21.8076,127253.26372377,0
+CSV.US,D,20150722,000000,21.7371,22.6279,21.7273,22.5654,107061.21359079,0
+CSV.US,D,20150723,000000,22.5754,22.5833,22.0596,22.3352,109011.86845884,0
+CSV.US,D,20150724,000000,22.2897,22.5277,21.8909,21.9574,80132.095507785,0
+CSV.US,D,20150727,000000,21.9186,22.1032,21.6548,21.7699,52009.398425413,0
+CSV.US,D,20150728,000000,21.8433,21.8433,21.4584,21.5218,55918.77288451,0
+CSV.US,D,20150729,000000,21.5318,21.8998,21.4028,21.8165,93159.647373416,0
+CSV.US,D,20150730,000000,21.7183,21.9276,21.5963,21.754,68514.862071313,0
+CSV.US,D,20150731,000000,21.8334,22.3432,21.6251,22.1319,65039.974562156,0
+CSV.US,D,20150803,000000,22.1776,22.1776,21.4584,21.5685,71717.565180275,0
+CSV.US,D,20150804,000000,21.5765,21.5765,21.3056,21.4128,78175.392097493,0
+CSV.US,D,20150805,000000,21.0894,21.5685,18.4488,20.8612,645824.02342717,0
+CSV.US,D,20150806,000000,20.8523,21.2858,20.2343,21.009,137557.96349708,0
+CSV.US,D,20150807,000000,21.0795,21.7273,20.881,20.9347,174595.20373102,0
+CSV.US,D,20150810,000000,21.2491,21.5318,20.9704,21.4931,182522.82640929,0
+CSV.US,D,20150811,000000,21.3582,21.9841,21.3295,21.8076,107153.95790492,0
+CSV.US,D,20150812,000000,21.6696,21.878,21.4177,21.6201,93822.970837594,0
+CSV.US,D,20150813,000000,21.758,22.0189,21.5268,21.5913,170614.25485558,0
+CSV.US,D,20150814,000000,21.5169,21.9424,21.4633,21.5913,137531.75314743,0
+CSV.US,D,20150817,000000,21.4891,22.1904,21.38,21.9424,104234.52819023,0
+CSV.US,D,20150818,000000,21.8214,22.2172,21.507,21.8859,80698.642296339,0
+CSV.US,D,20150819,000000,21.7501,22.1269,21.4981,21.7054,92737.257507927,0
+CSV.US,D,20150820,000000,21.6895,22.0367,21.6013,21.6201,123867.08816726,0
+CSV.US,D,20150821,000000,21.2163,21.8959,21.2163,21.5169,186231.59088454,0
+CSV.US,D,20150824,000000,20.6807,21.1975,20.0141,20.0141,252762.53110555,0
+CSV.US,D,20150825,000000,20.4604,21.0219,20.2729,20.3841,166382.29147773,0
+CSV.US,D,20150826,000000,20.7164,21.0567,20.1173,20.4962,229074.42356561,0
+CSV.US,D,20150827,000000,20.5676,21.1975,20.5676,21.1677,665965.66904161,0
+CSV.US,D,20150828,000000,21.0567,21.4713,20.9118,21.4276,261288.95946425,0
+CSV.US,D,20150831,000000,21.2075,21.7748,20.9743,21.1578,235366.92366197,0
+CSV.US,D,20150901,000000,20.884,20.9743,20.1748,20.2462,228425.21336663,0
+CSV.US,D,20150902,000000,20.4862,20.4862,20.2829,20.4604,282543.53684836,0
+CSV.US,D,20150903,000000,20.5418,21.13,20.4664,20.6886,145234.57167295,0
+CSV.US,D,20150904,000000,20.4506,21.0299,20.4506,20.8751,143715.37948371,0
+CSV.US,D,20150908,000000,21.13,21.4177,20.9832,21.2075,93388.483887653,0
+CSV.US,D,20150909,000000,21.3423,21.3423,20.8652,20.9118,68874.750333793,0
+CSV.US,D,20150910,000000,20.8652,21.1777,20.7819,20.8464,32997.822116976,0
+CSV.US,D,20150911,000000,20.6985,21.13,20.5319,21.003,84601.968213209,0
+CSV.US,D,20150914,000000,20.9832,21.0219,20.4664,20.6807,114429.3461131,0
+CSV.US,D,20150915,000000,20.6985,20.8186,20.4317,20.5319,46314.69591911,0
+CSV.US,D,20150916,000000,20.6132,20.7164,20.3741,20.4317,51086.995735863,0
+CSV.US,D,20150917,000000,20.4406,20.9287,20.3941,20.5418,92313.859552068,0
+CSV.US,D,20150918,000000,20.3107,20.4962,19.8524,19.9348,204451.81625167,0
+CSV.US,D,20150921,000000,19.9526,20.2363,19.7453,20.0408,124081.81141631,0
+CSV.US,D,20150922,000000,19.8137,19.9704,19.6073,19.7313,192414.20913046,0
+CSV.US,D,20150923,000000,19.7453,20.0141,19.288,19.5548,207188.78160919,0
+CSV.US,D,20150924,000000,19.4992,19.6173,19.3445,19.407,75560.405674879,0
+CSV.US,D,20150925,000000,19.538,19.7552,19.0935,19.1699,172998.38858321,0
+CSV.US,D,20150928,000000,19.1769,19.3614,18.9904,19.0559,110002.82129364,0
+CSV.US,D,20150929,000000,19.2215,19.6272,18.9804,19.2592,266819.34324007,0
+CSV.US,D,20150930,000000,19.3614,20.1271,19.3614,19.905,200440.6246651,0
+CSV.US,D,20151001,000000,19.9605,20.0984,19.6015,19.9605,57593.210990895,0
+CSV.US,D,20151002,000000,19.8791,20.0141,19.6361,19.905,51627.332174768,0
+CSV.US,D,20151005,000000,19.9983,20.2184,19.8524,20.145,74940.430096657,0
+CSV.US,D,20151006,000000,20.0408,20.0408,19.3792,19.5737,154015.03880516,0
+CSV.US,D,20151007,000000,19.5925,19.8703,19.407,19.5449,218551.97627214,0
+CSV.US,D,20151008,000000,19.4725,19.5835,19.4447,19.5449,98702.128233683,0
+CSV.US,D,20151009,000000,19.6015,19.8623,19.5835,19.785,85902.404791919,0
+CSV.US,D,20151012,000000,19.7383,20.0508,19.7383,19.9983,31257.858136471,0
+CSV.US,D,20151013,000000,19.9436,20.4604,19.8325,20.2283,139158.81100638,0
+CSV.US,D,20151014,000000,20.1748,20.3454,19.9149,20.2729,164972.98113895,0
+CSV.US,D,20151015,000000,20.2631,20.5061,19.7313,20.4764,133087.08270128,0
+CSV.US,D,20151016,000000,20.5577,20.6222,20.0607,20.2105,67680.163244049,0
+CSV.US,D,20151019,000000,20.0806,20.3841,20.0706,20.3107,87385.305727796,0
+CSV.US,D,20151020,000000,20.2363,20.6132,20.1748,20.516,58163.790140934,0
+CSV.US,D,20151021,000000,20.5239,20.5765,20.2631,20.3384,158465.75779354,0
+CSV.US,D,20151022,000000,20.3941,20.4039,19.9526,20.1271,99784.817292236,0
+CSV.US,D,20151023,000000,20.2283,20.4406,19.9605,20.2729,186772.93541382,0
+CSV.US,D,20151026,000000,20.2829,20.3384,20.0607,20.145,52499.330345763,0
+CSV.US,D,20151027,000000,20.0141,20.1361,19.6073,19.7552,66596.466095124,0
+CSV.US,D,20151028,000000,19.785,20.5319,19.7115,20.4764,97616.414904015,0
+CSV.US,D,20151029,000000,20.3107,20.4228,19.7215,19.8623,137316.02180802,0
+CSV.US,D,20151030,000000,19.785,19.9893,19.5925,19.8325,131351.15108226,0
+CSV.US,D,20151102,000000,19.8137,20.0508,19.7313,19.9149,201294.47720941,0
+CSV.US,D,20151103,000000,19.8703,19.9893,19.7453,19.785,202067.68252404,0
+CSV.US,D,20151104,000000,19.6361,20.4317,19.3713,20.2631,128273.45117931,0
+CSV.US,D,20151105,000000,20.3196,21.1677,20.2363,21.1489,191761.97466036,0
+CSV.US,D,20151106,000000,21.2075,22.2857,20.9287,22.247,184932.1623962,0
+CSV.US,D,20151109,000000,22.247,22.247,21.2997,21.5268,181801.0337036,0
+CSV.US,D,20151110,000000,21.5506,21.7699,21.4753,21.6449,259059.06356339,0
+CSV.US,D,20151111,000000,21.9951,22.2629,21.6945,21.9663,204562.7061925,0
+CSV.US,D,20151112,000000,21.7897,21.8076,21.3572,21.3661,172488.29485544,0
+CSV.US,D,20151113,000000,21.266,21.9752,21.1152,21.7986,124817.7173872,0
+CSV.US,D,20151116,000000,21.6945,21.9474,21.4415,21.8909,89172.649955744,0
+CSV.US,D,20151117,000000,21.8909,22.62,21.7986,22.5198,239556.54724424,0
+CSV.US,D,20151118,000000,22.4474,23.0396,22.3978,22.9642,218320.1154868,0
+CSV.US,D,20151119,000000,22.9553,22.9553,22.0337,22.1042,137384.57195325,0
+CSV.US,D,20151120,000000,22.2331,22.492,22.1329,22.2331,139987.46129141,0
+CSV.US,D,20151123,000000,22.123,22.8432,22.0427,22.615,302183.15345799,0
+CSV.US,D,20151124,000000,22.501,23.2301,22.2669,22.9553,192294.24637629,0
+CSV.US,D,20151125,000000,22.991,23.2301,22.9721,23.0198,98161.791794777,0
+CSV.US,D,20151127,000000,23.0396,23.1943,22.8253,22.8789,92096.112031913,0
+CSV.US,D,20151130,000000,23.0098,23.0922,22.75,22.7887,156670.34884263,0
+CSV.US,D,20151201,000000,23.0098,23.0098,22.6845,22.9255,117163.2871995,0
+CSV.US,D,20151202,000000,22.9255,23.9602,22.9255,23.5911,218943.11533613,0
+CSV.US,D,20151203,000000,23.5911,23.8034,22.7311,22.7698,178999.55056233,0
+CSV.US,D,20151204,000000,22.7787,23.7935,22.7598,23.6169,155263.05468458,0
+CSV.US,D,20151207,000000,23.6169,23.7092,23.1308,23.2836,89062.768105294,0
+CSV.US,D,20151208,000000,23.0575,23.2489,22.8253,22.861,66483.559973561,0
+CSV.US,D,20151209,000000,22.8432,23.0753,22.4742,22.4841,133483.26221712,0
+CSV.US,D,20151210,000000,22.5387,22.7311,22.3621,22.4077,57641.599328707,0
+CSV.US,D,20151211,000000,22.1518,22.2817,21.8334,22.1131,120806.52580063,0
+CSV.US,D,20151214,000000,22.0784,22.6487,22.0049,22.3799,174869.40431196,0
+CSV.US,D,20151215,000000,22.501,22.6388,22.2817,22.4662,93830.027470192,0
+CSV.US,D,20151216,000000,22.5485,22.6845,22.2529,22.5387,81369.022393116,0
+CSV.US,D,20151217,000000,22.62,22.8968,22.3621,22.5099,68909.02540641,0
+CSV.US,D,20151218,000000,22.371,22.6388,22.2431,22.492,254290.79610812,0
+CSV.US,D,20151221,000000,22.5952,22.861,22.2232,22.3452,58075.078188277,0
+CSV.US,D,20151222,000000,22.4177,22.5297,22.1607,22.4474,61864.489893214,0
+CSV.US,D,20151223,000000,22.5198,22.8174,22.4742,22.7985,101090.2943228,0
+CSV.US,D,20151224,000000,22.7698,22.9355,22.4275,22.5198,29089.45574825,0
+CSV.US,D,20151228,000000,22.4841,22.5297,22.0427,22.3978,63118.554314854,0
+CSV.US,D,20151229,000000,22.5952,23,22.3006,22.7887,67051.114852486,0
+CSV.US,D,20151230,000000,22.7787,22.864,22.1518,22.3274,68264.855659282,0
+CSV.US,D,20151231,000000,22.3978,22.615,21.8998,22.2431,176778.72747481,0
+CSV.US,D,20160104,000000,22.0149,22.0149,21.4505,21.6251,101440.10168157,0
+CSV.US,D,20160105,000000,21.6161,21.7897,21.2947,21.6846,142029.85238324,0
+CSV.US,D,20160106,000000,21.4584,21.6449,21.384,21.5685,55893.570625233,0
+CSV.US,D,20160107,000000,21.1925,21.4227,20.8225,21.0597,81910.366922392,0
+CSV.US,D,20160108,000000,21.144,21.3285,20.6926,20.8503,131061.82914576,0
+CSV.US,D,20160111,000000,20.9237,21.0507,20.6261,20.7292,98240.422843723,0
+CSV.US,D,20160112,000000,20.8037,21.007,20.4267,20.8414,156451.5932321,0
+CSV.US,D,20160113,000000,20.8315,21.007,20.2214,20.5001,293771.6474016,0
+CSV.US,D,20160114,000000,20.6261,20.888,20.2671,20.768,82866.036594188,0
+CSV.US,D,20160115,000000,20.2968,20.7025,20.1391,20.4902,140763.69087716,0
+CSV.US,D,20160119,000000,20.7194,20.7492,20.027,20.2501,66199.278488913,0
+CSV.US,D,20160120,000000,19.9635,20.7769,19.5032,20.6261,108403.98996508,0
+CSV.US,D,20160121,000000,20.6172,20.8969,20.3067,20.3494,100593.30576985,0
+CSV.US,D,20160122,000000,20.6082,20.7859,20.2056,20.4168,168378.3104125,0
+CSV.US,D,20160125,000000,20.3781,20.5001,20.148,20.2968,77882.037799506,0
+CSV.US,D,20160126,000000,20.2968,20.4446,20.148,20.2968,66712.3964878,0
+CSV.US,D,20160127,000000,20.2869,20.5994,20.0349,20.2214,73011.953216757,0
+CSV.US,D,20160128,000000,20.3404,20.5359,20.1579,20.3781,62670.962190088,0
+CSV.US,D,20160129,000000,20.5259,20.7025,20.3067,20.4803,137486.38908073,0
+CSV.US,D,20160201,000000,20.5894,20.9872,20.4267,20.7492,101968.34103602,0
+CSV.US,D,20160202,000000,20.6172,20.7937,20.2214,20.3781,163635.2452165,0
+CSV.US,D,20160203,000000,20.5617,20.5617,19.6758,20.3067,117509.06219678,0
+CSV.US,D,20160204,000000,20.2501,20.3682,19.5667,19.6668,186180.17827562,0
+CSV.US,D,20160205,000000,19.657,19.7879,19.2155,19.2899,100633.62938469,0
+CSV.US,D,20160208,000000,19.1342,19.4655,18.6918,19.2899,83648.314722156,0
+CSV.US,D,20160209,000000,19.1789,19.5766,18.9556,19.0657,39992.961201989,0
+CSV.US,D,20160210,000000,19.158,19.4794,18.8346,18.8714,67016.839779869,0
+CSV.US,D,20160211,000000,18.6313,19.405,18.3704,19.1739,154332.58727206,0
+CSV.US,D,20160212,000000,19.2374,19.2374,18.7761,18.8614,72446.414518574,0
+CSV.US,D,20160216,000000,19.0707,19.1838,18.7949,19.036,132231.21397623,0
+CSV.US,D,20160217,000000,18.7761,20.5587,18.7761,19.3683,165586.90817494,0
+CSV.US,D,20160218,000000,19.285,19.405,18.8446,18.9973,258143.71750644,0
+CSV.US,D,20160219,000000,18.9358,19.5637,18.8714,19.4715,64012.730474013,0
+CSV.US,D,20160222,000000,19.6005,19.8514,19.158,19.2463,91234.194764629,0
+CSV.US,D,20160223,000000,19.1104,19.2949,18.4825,18.5341,154517.06780997,0
+CSV.US,D,20160224,000000,18.297,18.5618,17.5827,18.5529,247232.14732973,0
+CSV.US,D,20160225,000000,18.7314,19.774,18.7314,19.3594,196085.67426197,0
+CSV.US,D,20160226,000000,19.3683,19.6054,18.9259,19.1194,86841.945017777,0
+CSV.US,D,20160229,000000,19.0172,19.3137,18.9656,19.0459,81832.743963818,0
+CSV.US,D,20160301,000000,19.0806,19.1392,18.7314,19.1392,50769.447268969,0
+CSV.US,D,20160302,000000,18.9973,19.2463,18.8049,19.2463,114861.8168823,0
+CSV.US,D,20160303,000000,19.1937,19.4149,18.9547,19.2027,74343.640596971,0
+CSV.US,D,20160304,000000,19.2027,19.4149,18.9774,19.2185,114131.95945362,0
+CSV.US,D,20160307,000000,19.1679,19.397,18.7483,19.0072,122949.72592958,0
+CSV.US,D,20160308,000000,18.9705,18.9705,18.6689,18.7761,186292.07630681,0
+CSV.US,D,20160309,000000,18.8049,19.0549,18.7047,18.9874,100498.54527497,0
+CSV.US,D,20160310,000000,19.1679,19.2463,18.6868,18.8614,61658.839457511,0
+CSV.US,D,20160311,000000,18.9606,19.2562,18.9159,19.2185,49873.254929067,0
+CSV.US,D,20160314,000000,19.2185,19.2463,18.8961,19.0271,65677.087676687,0
+CSV.US,D,20160315,000000,18.9774,19.0072,18.6689,18.8049,117564.5071672,0
+CSV.US,D,20160316,000000,18.7126,18.9973,18.7126,18.8862,82079.726104736,0
+CSV.US,D,20160317,000000,18.8446,19.036,18.6501,18.9159,59646.69107681,0
+CSV.US,D,20160318,000000,19.0459,19.5449,18.9547,19.3772,145280.94383002,0
+CSV.US,D,20160321,000000,19.2562,19.4248,18.9874,19.4149,104842.40668401,0
+CSV.US,D,20160322,000000,19.2662,19.3683,18.9973,19.285,78765.124964583,0
+CSV.US,D,20160323,000000,19.2027,19.2662,19.1194,19.1838,71253.843609572,0
+CSV.US,D,20160324,000000,19.1194,19.2463,18.8524,19.1005,197991.97315371,0
+CSV.US,D,20160328,000000,19.1194,19.3137,19.0072,19.2185,53505.404536114,0
+CSV.US,D,20160329,000000,19.158,19.5637,19.158,19.5538,143475.4539754,0
+CSV.US,D,20160330,000000,19.5727,19.8415,19.5082,19.7205,184688.20452641,0
+CSV.US,D,20160331,000000,19.6728,20.0696,19.6728,19.9695,84789.473022233,0
+CSV.US,D,20160401,000000,19.8871,20.0885,19.7205,20.0498,92072.925953377,0
+CSV.US,D,20160404,000000,20.0696,20.2739,19.8216,20.2016,133236.28007621,0
+CSV.US,D,20160405,000000,20.1073,20.2561,19.9139,20.0141,123272.31484832,0
+CSV.US,D,20160406,000000,19.9783,20.0598,19.7383,19.9605,59059.982480835,0
+CSV.US,D,20160407,000000,19.8216,20.023,19.6352,19.7542,60448.122921829,0
+CSV.US,D,20160408,000000,19.8315,19.9605,19.7155,19.895,77302.385836128,0
+CSV.US,D,20160411,000000,19.9883,20.2839,19.8415,19.904,142498.6144058,0
+CSV.US,D,20160412,000000,19.895,20.5497,19.7016,20.3751,212987.31742372,0
+CSV.US,D,20160413,000000,20.4238,20.6896,20.2938,20.6142,93670.749191559,0
+CSV.US,D,20160414,000000,20.6529,20.6817,20.5071,20.5497,41111.941513901,0
+CSV.US,D,20160415,000000,20.4416,20.517,20.0498,20.1916,264927.15761352,0
+CSV.US,D,20160418,000000,20.0598,20.5775,20.023,20.5775,189407.07555348,0
+CSV.US,D,20160419,000000,20.5497,20.765,20.3851,20.6232,70757.863146994,0
+CSV.US,D,20160420,000000,20.5428,20.7551,20.3077,20.4872,96871.436119778,0
+CSV.US,D,20160421,000000,20.4327,20.7084,20.3751,20.5239,62025.784352589,0
+CSV.US,D,20160422,000000,21.255,21.9464,21.014,21.5843,388099.67151511,0
+CSV.US,D,20160425,000000,21.5298,22.0417,21.4108,21.9266,127121.20388515,0
+CSV.US,D,20160426,000000,22.1776,22.7311,21.7014,22.4652,392909.2706756,0
+CSV.US,D,20160427,000000,22.3879,23.0495,22.3879,22.8253,168858.16142914,0
+CSV.US,D,20160428,000000,22.6657,22.991,22.6657,22.9642,122979.96864071,0
+CSV.US,D,20160429,000000,22.8511,22.8789,22.5764,22.5764,68500.748806118,0
+CSV.US,D,20160502,000000,22.6845,22.6845,22.1875,22.3611,175356.3119612,0
+CSV.US,D,20160503,000000,22.0774,22.1221,21.5943,21.9564,250014.47675395,0
+CSV.US,D,20160504,000000,21.8423,22.2044,21.8066,21.8522,93318.925652048,0
+CSV.US,D,20160505,000000,21.9366,21.9841,21.6925,21.6925,109516.92173477,0
+CSV.US,D,20160506,000000,21.6429,22.0139,21.5893,21.9078,55658.685568769,0
+CSV.US,D,20160509,000000,21.8324,22.1221,21.7084,22.0327,101845.35401075,0
+CSV.US,D,20160510,000000,22.0516,22.2519,21.8621,21.9266,46128.199200458,0
+CSV.US,D,20160511,000000,21.9127,21.9991,21.5635,21.7302,63404.851980244,0
+CSV.US,D,20160512,000000,21.7401,22.0734,21.5635,21.7936,77895.14297433,0
+CSV.US,D,20160513,000000,21.6975,21.9127,21.6379,21.7639,41511.145300853,0
+CSV.US,D,20160516,000000,21.7401,22.0189,21.636,21.8116,87063.724899418,0
+CSV.US,D,20160517,000000,21.757,22.1904,21.515,21.5993,313945.5519079,0
+CSV.US,D,20160518,000000,21.5695,21.6876,21.386,21.5348,68933.219575316,0
+CSV.US,D,20160519,000000,21.506,21.506,21.1172,21.377,73143.004965,0
+CSV.US,D,20160520,000000,21.4346,21.8026,21.3493,21.5993,51044.655940277,0
+CSV.US,D,20160523,000000,21.5447,21.5893,21.2402,21.2768,71466.550677872,0
+CSV.US,D,20160524,000000,21.395,21.628,20.9792,21.506,331827.05891035,0
+CSV.US,D,20160525,000000,21.4871,21.633,21.2402,21.268,64320.198037196,0
+CSV.US,D,20160526,000000,21.3305,21.377,21.146,21.1846,64603.471431473,0
+CSV.US,D,20160527,000000,21.136,21.5695,21.136,21.4683,314067.5308428,0
+CSV.US,D,20160531,000000,21.5635,21.9613,21.4435,21.7738,89286.564167677,0
+CSV.US,D,20160601,000000,21.6478,21.8949,21.5695,21.877,66768.84954858,0
+CSV.US,D,20160602,000000,21.9792,22.0913,21.8949,22.0089,68557.201866899,0
+CSV.US,D,20160603,000000,21.8671,21.9514,21.5993,21.6478,35620.873262559,0
+CSV.US,D,20160606,000000,21.5993,21.8116,21.4773,21.7044,40301.436855542,0
+CSV.US,D,20160607,000000,21.7451,21.7838,21.5248,21.6379,28162.012606845,0
+CSV.US,D,20160608,000000,21.6478,21.7738,21.515,21.6478,36805.379448593,0
+CSV.US,D,20160609,000000,21.628,21.6975,21.4346,21.5536,46519.338264442,0
+CSV.US,D,20160610,000000,21.515,21.6379,21.2312,21.3235,47099.998318192,0
+CSV.US,D,20160613,000000,21.2768,21.3305,20.88,20.9792,54282.642212227,0
+CSV.US,D,20160614,000000,20.9247,21.1945,20.889,20.9515,63557.07362628,0
+CSV.US,D,20160615,000000,20.9694,21.2402,20.9465,21.018,62715.318166417,0
+CSV.US,D,20160616,000000,20.9892,21.1866,20.7302,21.1092,68403.972130493,0
+CSV.US,D,20160617,000000,21.0795,21.0894,20.6271,20.6936,216868.46535242,0
+CSV.US,D,20160620,000000,20.8424,21.0705,20.7947,20.7947,43778.340545442,0
+CSV.US,D,20160621,000000,21.0616,21.127,20.7204,20.9992,96396.625554993,0
+CSV.US,D,20160622,000000,21.0705,21.0705,20.6936,20.8424,75788.234098746,0
+CSV.US,D,20160623,000000,20.9515,21.1846,20.9337,21.136,57952.091163004,0
+CSV.US,D,20160624,000000,20.5101,20.9515,20.4546,20.9247,483619.25844726,0
+CSV.US,D,20160627,000000,20.6668,20.7075,20.3236,20.3583,111243.78054044,0
+CSV.US,D,20160628,000000,20.5259,20.769,20.3881,20.5994,86425.603694517,0
+CSV.US,D,20160629,000000,20.8235,21.146,20.8235,21.0993,67805.166450064,0
+CSV.US,D,20160630,000000,21.127,21.9316,21.0616,21.9038,127090.96117402,0
+CSV.US,D,20160701,000000,21.8571,21.8571,21.386,21.5348,55464.124127147,0
+CSV.US,D,20160705,000000,21.4048,21.4247,21.2312,21.3066,100643.71028841,0
+CSV.US,D,20160706,000000,21.2402,21.757,21.2402,21.7123,64618.59278704,0
+CSV.US,D,20160707,000000,21.7044,21.9226,21.5447,21.8849,175572.04330062,0
+CSV.US,D,20160708,000000,21.9991,22.3561,21.8671,22.247,113832.55661341,0
+CSV.US,D,20160711,000000,22.3561,22.5159,22.3214,22.4424,65204.293292645,0
+CSV.US,D,20160712,000000,22.5535,22.5535,22.3402,22.3492,60012.627881518,0
+CSV.US,D,20160713,000000,22.3849,22.7658,22.0278,22.5446,108257.81686127,0
+CSV.US,D,20160714,000000,22.7559,22.8472,22.4325,22.497,60856.399522122,0
+CSV.US,D,20160715,000000,22.611,22.6398,22.3314,22.497,102593.3570661,0
+CSV.US,D,20160718,000000,22.5813,22.732,22.375,22.5446,51607.170367346,0
+CSV.US,D,20160719,000000,22.5734,22.611,22.2371,22.3402,92032.602338533,0
+CSV.US,D,20160720,000000,22.366,22.492,22.2757,22.375,39715.736349938,0
+CSV.US,D,20160721,000000,22.2757,22.6448,22.2757,22.6012,179046.93080977,0
+CSV.US,D,20160722,000000,22.6349,23.0981,22.618,23.0257,56194.989646189,0
+CSV.US,D,20160725,000000,22.9215,22.9215,22.6895,22.8233,36144.072165156,0
+CSV.US,D,20160726,000000,22.857,23.001,22.6617,22.8233,71549.214088302,0
+CSV.US,D,20160727,000000,22.366,22.6895,22.3046,22.5357,69050.158058363,0
+CSV.US,D,20160728,000000,22.4692,22.6617,22.3046,22.6448,162562.63706166,0
+CSV.US,D,20160729,000000,22.5912,22.8233,22.4692,22.488,58187.98430984,0
+CSV.US,D,20160801,000000,22.6012,22.6012,21.7838,21.8849,157085.68207551,0
+CSV.US,D,20160802,000000,21.8671,21.9693,21.5695,21.6181,63092.343965206,0
+CSV.US,D,20160803,000000,21.6181,21.8294,21.5338,21.7738,97015.593042845,0
+CSV.US,D,20160804,000000,21.7491,21.7738,21.4871,21.5695,53612.26211545,0
+CSV.US,D,20160805,000000,21.7044,21.9891,21.7044,21.9226,52222.105493713,0
+CSV.US,D,20160808,000000,21.8949,22.3125,21.877,22.1736,114733.78940517,0
+CSV.US,D,20160809,000000,22.1904,22.2371,21.7738,21.7838,70910.084793029,0
+CSV.US,D,20160810,000000,21.877,22.1459,21.5536,21.6478,46185.66035161,0
+CSV.US,D,20160811,000000,21.7302,21.9316,21.6091,21.6975,89136.358702385,0
+CSV.US,D,20160812,000000,21.6181,22.0606,21.6181,22.0199,101699.18090694,0
+CSV.US,D,20160815,000000,22.0744,22.3324,21.9424,22.1567,85375.173527838,0
+CSV.US,D,20160816,000000,22.1379,22.3324,21.8571,22.0377,75492.863620017,0
+CSV.US,D,20160817,000000,22.0099,22.0199,21.8026,21.9038,60405.783126244,0
+CSV.US,D,20160818,000000,21.8204,22.1399,21.8204,22.0099,42438.588442259,0
+CSV.US,D,20160819,000000,22.0001,22.0644,21.6776,21.9901,220981.47406648,0
+CSV.US,D,20160822,000000,21.8949,22.0099,21.7838,21.877,298138.69488917,0
+CSV.US,D,20160823,000000,21.8483,22.2004,21.8483,22.1279,34993.841051739,0
+CSV.US,D,20160824,000000,22.0288,22.0556,21.8294,21.9236,102827.2340322,0
+CSV.US,D,20160825,000000,21.9038,22.0744,21.7253,22.0288,79715.754184524,0
+CSV.US,D,20160826,000000,22.0099,22.1657,21.6975,21.7738,35306.349066778,0
+CSV.US,D,20160829,000000,21.7738,21.9236,21.6776,21.7302,41557.517457924,0
+CSV.US,D,20160830,000000,21.8571,21.9901,21.7738,21.9137,69604.607762464,0
+CSV.US,D,20160831,000000,21.8373,21.9236,21.6478,21.7302,43386.193391086,0
+CSV.US,D,20160901,000000,21.7401,21.7639,21.5635,21.7123,53447.943384962,0
+CSV.US,D,20160902,000000,21.7401,22.1835,21.7044,22.0992,33802.278233108,0
+CSV.US,D,20160906,000000,22.0476,22.0556,21.7203,21.9524,47009.270184793,0
+CSV.US,D,20160907,000000,21.9623,22.1469,21.9623,22.1081,154941.4738562,0
+CSV.US,D,20160908,000000,22.0644,22.0923,21.8294,21.877,35293.243891954,0
+CSV.US,D,20160909,000000,21.8116,21.8116,21.3383,21.3483,125022.35973254,0
+CSV.US,D,20160912,000000,21.2302,21.2758,21.0785,21.1836,117739.91489177,0
+CSV.US,D,20160913,000000,21.0884,21.2213,20.887,21.145,64583.309624051,0
+CSV.US,D,20160914,000000,21.145,21.2133,21.007,21.0338,36558.397307675,0
+CSV.US,D,20160915,000000,21.0437,21.5536,20.887,21.3295,46662.487097137,0
+CSV.US,D,20160916,000000,21.2858,21.515,21.2858,21.4673,89870.24849254,0
+CSV.US,D,20160919,000000,21.5248,21.5695,21.2858,21.4336,36953.568733144,0
+CSV.US,D,20160920,000000,21.4773,21.5655,21.3056,21.385,38215.697877752,0
+CSV.US,D,20160921,000000,21.515,21.8571,21.3433,21.6776,76507.002533335,0
+CSV.US,D,20160922,000000,21.7738,22.4147,21.7738,22.3412,61139.672916399,0
+CSV.US,D,20160923,000000,22.368,22.4544,22.1379,22.2956,61310.040189113,0
+CSV.US,D,20160926,000000,22.1914,22.248,21.757,21.9038,32421.194424711,0
+CSV.US,D,20160927,000000,21.8294,22.0199,21.8026,21.9137,43833.785515852,0
+CSV.US,D,20160928,000000,21.877,22.0556,21.7838,22.0199,26172.042214308,0
+CSV.US,D,20160929,000000,22.0923,22.1081,21.7936,21.877,44683.605698682,0
+CSV.US,D,20160930,000000,22.0099,22.0992,21.8949,21.9236,141825.21003791,0
+CSV.US,D,20161003,000000,21.9524,22.0744,21.8254,21.9038,40628.058135777,0
+CSV.US,D,20161004,000000,21.8949,22.0288,21.6876,21.8571,82384.169396805,0
+CSV.US,D,20161005,000000,21.8671,21.9524,21.6181,21.7491,32344.579556508,0
+CSV.US,D,20161006,000000,21.6578,21.7639,21.5893,21.7123,33469.608410648,0
+CSV.US,D,20161007,000000,21.4623,21.6478,21.376,21.515,63727.440898994,0
+CSV.US,D,20161010,000000,21.6677,21.8116,21.6677,21.757,40779.271691441,0
+CSV.US,D,20161011,000000,21.6876,21.757,21.4237,21.5695,63271.78405126,0
+CSV.US,D,20161012,000000,21.6091,21.8473,21.4961,21.757,49143.397500396,0
+CSV.US,D,20161013,000000,21.6379,21.9326,21.5248,21.6776,51364.220587914,0
+CSV.US,D,20161014,000000,21.7203,21.9623,21.5695,21.8373,73710.559843924,0
+CSV.US,D,20161017,000000,21.8473,22.3949,21.8373,22.1567,140867.52418537,0
+CSV.US,D,20161018,000000,22.2867,22.6279,22.0644,22.1746,64454.274056552,0
+CSV.US,D,20161019,000000,22.2103,22.7579,22.0556,22.7112,98773.70265003,0
+CSV.US,D,20161020,000000,22.5833,22.7112,22.2579,22.5754,86633.270310961,0
+CSV.US,D,20161021,000000,22.4147,22.619,22.1279,22.4444,186294.09248756,0
+CSV.US,D,20161024,000000,22.5833,22.86,22.4345,22.5178,35815.43470418,0
+CSV.US,D,20161025,000000,22.4712,22.5932,22.3949,22.489,41778.289249193,0
+CSV.US,D,20161026,000000,23.4076,23.4463,22.4047,22.4047,200568.65214223,0
+CSV.US,D,20161027,000000,22.5654,22.5654,22.1181,22.2669,147506.80736939,0
+CSV.US,D,20161028,000000,22.1279,22.4812,21.7203,21.8473,141969.36696098,0
+CSV.US,D,20161031,000000,21.877,22.0377,21.7302,21.9137,128010.33959246,0
+CSV.US,D,20161101,000000,21.9424,22.0992,21.6578,21.7302,156353.8084661,0
+CSV.US,D,20161102,000000,21.7302,22.1181,21.7123,21.7738,133755.44661732,0
+CSV.US,D,20161103,000000,21.7639,22.1181,21.6776,21.7044,89125.269708302,0
+CSV.US,D,20161104,000000,21.8473,21.9137,21.7123,21.7639,106348.49369842,0
+CSV.US,D,20161107,000000,21.9901,22.3324,21.8571,21.9901,109739.70970678,0
+CSV.US,D,20161108,000000,22.0992,22.6279,22.0001,22.489,206021.41295947,0
+CSV.US,D,20161109,000000,22.247,23.1308,21.9127,23.121,183226.47348832,0
+CSV.US,D,20161110,000000,23.2221,23.6457,22.5277,22.6468,189957.4928961,0
+CSV.US,D,20161111,000000,22.6547,23.975,22.6547,23.7251,261152.86726415,0
+CSV.US,D,20161114,000000,24.0682,24.1347,23.5763,23.5941,159944.62636793,0
+CSV.US,D,20161115,000000,23.6407,23.7707,23.4106,23.6119,98279.738368195,0
+CSV.US,D,20161116,000000,23.9364,24.0682,23.5763,23.975,194101.75241166,0
+CSV.US,D,20161117,000000,24.0107,24.3758,23.9046,24.2538,307462.52273141,0
+CSV.US,D,20161118,000000,24.3004,24.5593,24.1248,24.5425,77724.775701616,0
+CSV.US,D,20161121,000000,24.6178,24.7121,24.4938,24.6178,52052.74631137,0
+CSV.US,D,20161122,000000,24.6853,24.8866,24.6178,24.8301,57387.560555192,0
+CSV.US,D,20161123,000000,24.848,25.1753,24.7121,25.1009,157473.79686839,0
+CSV.US,D,20161125,000000,24.9978,25.2041,24.9978,25.0731,52513.443610959,0
+CSV.US,D,20161128,000000,25.0166,25.6564,24.9621,25.5364,135694.00440092,0
+CSV.US,D,20161129,000000,25.6376,25.8072,25.3509,25.4263,64841.380759051,0
+CSV.US,D,20161130,000000,25.2934,25.6654,25.091,25.2121,96499.450772845,0
+CSV.US,D,20161201,000000,25.2121,25.588,25.1753,25.3509,120473.85597817,0
+CSV.US,D,20161202,000000,25.3331,25.6117,25.0354,25.5464,65121.629882215,0
+CSV.US,D,20161205,000000,25.7427,25.965,25.6376,25.8162,90366.228955118,0
+CSV.US,D,20161206,000000,25.8072,26.1881,25.6852,26.1782,203573.76953845,0
+CSV.US,D,20161207,000000,26.1495,26.7913,26.1257,26.5581,125607.05214778,0
+CSV.US,D,20161208,000000,26.5581,26.7634,26.3538,26.7367,86065.715432036,0
+CSV.US,D,20161209,000000,26.8081,26.8081,26.5671,26.7367,103015.74693159,0
+CSV.US,D,20161212,000000,26.6126,26.7913,26.5214,26.7536,151348.63977363,0
+CSV.US,D,20161213,000000,26.7536,26.8081,26.5125,26.6216,102645.7777654,0
+CSV.US,D,20161214,000000,26.5859,26.7813,26.3091,26.5026,117134.05257874,0
+CSV.US,D,20161215,000000,26.449,26.7634,26.2775,26.5859,119221.80773727,0
+CSV.US,D,20161216,000000,26.7079,26.9212,26.6931,26.8081,361064.70394315,0
+CSV.US,D,20161219,000000,26.9381,26.9936,26.5313,26.6891,87628.25550723,0
+CSV.US,D,20161220,000000,26.8269,26.9936,26.5859,26.8557,85839.903188912,0
+CSV.US,D,20161221,000000,26.8458,27.0214,26.7913,26.7913,54840.116187441,0
+CSV.US,D,20161222,000000,26.6791,26.8002,26.4391,26.7278,59269.665278022,0
+CSV.US,D,20161223,000000,26.7724,26.9767,26.5493,26.6494,31460.484301059,0
+CSV.US,D,20161227,000000,26.5859,27.0412,26.5859,26.8746,89391.405566271,0
+CSV.US,D,20161228,000000,26.8171,27.0313,26.6126,26.6791,33063.347991097,0
+CSV.US,D,20161229,000000,26.6593,26.9024,26.6126,26.7278,47898.405892097,0
+CSV.US,D,20161230,000000,26.6791,26.7813,26.4391,26.6048,60345.297703978,0
+CSV.US,D,20170103,000000,26.8081,26.8081,26.2417,26.5026,116140.07547284,0
+CSV.US,D,20170104,000000,26.6216,26.8269,26.2526,26.4768,140084.23796704,0
+CSV.US,D,20170105,000000,26.4291,26.7178,26.0125,26.2695,100548.94979353,0
+CSV.US,D,20170106,000000,26.3042,26.6306,26.0661,26.1683,140176.98228118,0
+CSV.US,D,20170109,000000,26.0492,26.2338,25.5642,25.5642,86061.683070552,0
+CSV.US,D,20170110,000000,25.4897,25.6852,25.3777,25.5552,118759.09425695,0
+CSV.US,D,20170111,000000,25.583,25.7775,25.1376,25.704,73720.640747635,0
+CSV.US,D,20170112,000000,25.7427,25.7427,25.2121,25.3132,68908.017316039,0
+CSV.US,D,20170113,000000,25.2458,25.4897,25.1099,25.4362,190253.87146521,0
+CSV.US,D,20170117,000000,25.3876,25.5066,25.1376,25.3509,65599.464718112,0
+CSV.US,D,20170118,000000,25.3599,25.4263,25.1188,25.3331,67393.865578657,0
+CSV.US,D,20170119,000000,25.2646,25.5464,25.0166,25.0444,67528.949688385,0
+CSV.US,D,20170120,000000,25.0166,25.2041,25.0166,25.0731,66673.080963326,0
+CSV.US,D,20170123,000000,24.9878,25.0444,24.599,24.7121,77245.932775347,0
+CSV.US,D,20170124,000000,24.8579,25.1099,24.6753,24.9799,56146.601308377,0
+CSV.US,D,20170125,000000,25.0543,25.1654,24.9045,24.9423,31242.736780904,0
+CSV.US,D,20170126,000000,24.9621,25.092,24.725,24.73,70122.766213206,0
+CSV.US,D,20170127,000000,24.7121,24.8202,24.5792,24.6367,69714.489612913,0
+CSV.US,D,20170130,000000,24.6268,24.6268,24.3202,24.3669,130991.26281978,0
+CSV.US,D,20170131,000000,24.3847,24.3847,24.0872,24.105,238856.93252669,0
+CSV.US,D,20170201,000000,24.2538,24.5513,24.0107,24.219,172844.15075644,0
+CSV.US,D,20170202,000000,24.1546,24.2538,23.7339,24.1635,101027.7927198,0
+CSV.US,D,20170203,000000,24.3202,24.6178,24.1913,24.589,57416.795175954,0
+CSV.US,D,20170206,000000,24.2905,24.7458,24.2905,24.721,105420.04246665,0
+CSV.US,D,20170207,000000,24.7548,24.9799,24.484,24.589,48008.287742546,0
+CSV.US,D,20170208,000000,24.484,24.6268,24.2905,24.5236,57467.199694509,0
+CSV.US,D,20170209,000000,24.5792,24.7775,24.466,24.5325,52207.992228518,0
+CSV.US,D,20170210,000000,24.7041,24.9333,24.5325,24.7548,47188.710270848,0
+CSV.US,D,20170213,000000,24.9432,25.0831,24.4423,24.7548,93891.520982828,0
+CSV.US,D,20170214,000000,24.8013,26.3181,24.8013,25.5949,359881.20584748,0
+CSV.US,D,20170215,000000,25.4997,25.8905,25.3707,25.7537,172947.98406466,0
+CSV.US,D,20170216,000000,24.5325,26.0423,24.5325,24.9631,431234.8504038,0
+CSV.US,D,20170217,000000,24.7548,24.9432,24.6655,24.6853,74427.312097771,0
+CSV.US,D,20170221,000000,24.8013,25.4094,24.8013,25.3707,85466.909751607,0
+CSV.US,D,20170222,000000,25.2666,25.5086,24.971,25.1198,29240.669303914,0
+CSV.US,D,20170223,000000,25.2467,25.3152,24.7865,24.9055,46677.608452703,0
+CSV.US,D,20170224,000000,24.7041,24.9333,24.7041,24.7121,75646.093356422,0
+CSV.US,D,20170227,000000,24.6853,24.7458,24.475,24.5792,145775.91620223,0
+CSV.US,D,20170228,000000,24.589,24.589,23.7984,23.983,133740.32526175,0
+CSV.US,D,20170301,000000,24.2082,24.5533,24.0672,24.104,60358.402878802,0
+CSV.US,D,20170302,000000,24.0385,24.1189,23.8847,23.983,44899.337038096,0
+CSV.US,D,20170303,000000,23.9919,24.2577,23.6933,23.9919,75952.552829234,0
+CSV.US,D,20170306,000000,23.9036,24.095,23.6744,24.0385,45823.755908388,0
+CSV.US,D,20170307,000000,23.9185,24.0862,23.7786,24.0484,48999.24057733,0
+CSV.US,D,20170308,000000,24.1903,24.2905,23.983,24.2082,68233.604857778,0
+CSV.US,D,20170309,000000,24.357,25.2378,24.2617,24.4938,106507.77197705,0
+CSV.US,D,20170310,000000,24.849,25.0553,24.5692,24.6555,93730.226523453,0
+CSV.US,D,20170313,000000,24.6367,24.7736,24.218,24.721,46836.886731336,0
+CSV.US,D,20170314,000000,24.5425,24.6655,24.3669,24.484,83777.350289656,0
+CSV.US,D,20170315,000000,24.5425,24.8212,24.5325,24.7736,57258.524987692,0
+CSV.US,D,20170316,000000,24.6555,24.8113,24.6268,24.7825,48393.378264303,0
+CSV.US,D,20170317,000000,24.849,25.2666,24.7825,25.1862,99921.917582705,0
+CSV.US,D,20170320,000000,25.2766,25.3053,24.9988,25.1763,41190.572562846,0
+CSV.US,D,20170321,000000,25.2309,25.3707,24.6367,24.7041,97755.531375227,0
+CSV.US,D,20170322,000000,24.6466,24.8876,24.5792,24.7548,69478.596466078,0
+CSV.US,D,20170323,000000,24.7548,25.5384,24.7548,25.1862,155590.68405519,0
+CSV.US,D,20170324,000000,25.2131,25.4372,24.8876,24.9631,125877.22036723,0
+CSV.US,D,20170327,000000,24.8589,24.8956,24.5513,24.7548,84422.528127155,0
+CSV.US,D,20170328,000000,24.6178,25.093,24.4572,25.0643,49445.824611724,0
+CSV.US,D,20170329,000000,25.0364,25.3152,24.8778,25.2041,83385.203135301,0
+CSV.US,D,20170330,000000,25.2041,25.4094,24.9888,25.1664,85126.175206177,0
+CSV.US,D,20170331,000000,25.1287,25.3351,25.0831,25.2378,117497.9732027,0
+CSV.US,D,20170403,000000,25.1664,25.2467,24.8678,24.9055,74999.907428552,0
+CSV.US,D,20170404,000000,24.9631,24.9631,24.466,24.5792,80264.155346398,0
+CSV.US,D,20170405,000000,24.6555,24.7646,24.4423,24.4938,83961.830827565,0
+CSV.US,D,20170406,000000,24.4572,24.6466,24.2707,24.4938,135204.07248057,0
+CSV.US,D,20170407,000000,24.4035,25.2229,24.2528,24.9988,176926.91675936,0
+CSV.US,D,20170410,000000,25.093,25.5483,25.093,25.2131,84087.842123952,0
+CSV.US,D,20170411,000000,25.1564,25.8192,25.1466,25.8192,153133.96782083,0
+CSV.US,D,20170412,000000,25.7804,25.8142,25.3995,25.4094,113198.46776999,0
+CSV.US,D,20170413,000000,25.2666,25.4739,25.1287,25.1862,56220.191905467,0
+CSV.US,D,20170417,000000,25.1386,25.6039,25.1386,25.585,61199.150248293,0
+CSV.US,D,20170418,000000,25.5086,25.5186,25.2041,25.5186,44559.610583038,0
+CSV.US,D,20170419,000000,25.5949,25.6872,25.3797,25.5086,47033.4643537,0
+CSV.US,D,20170420,000000,25.5662,25.6971,25.4372,25.6674,100179.9887177,0
+CSV.US,D,20170421,000000,25.6574,25.7904,25.5612,25.7259,74756.957649119,0
+CSV.US,D,20170424,000000,25.834,26.2198,25.7259,26.201,236651.23079475,0
+CSV.US,D,20170425,000000,26.4897,26.822,26.3418,26.5998,71354.652646681,0
+CSV.US,D,20170426,000000,26.5899,26.9519,26.3578,26.822,165602.0295305,0
+CSV.US,D,20170427,000000,26.1713,26.4233,25.1386,25.2766,245046.6074052,0
+CSV.US,D,20170428,000000,25.3797,25.827,25.3529,25.4571,104283.92461842,0
+CSV.US,D,20170501,000000,25.4372,25.6495,25.2904,25.4283,43039.41030343,0
+CSV.US,D,20170502,000000,25.5662,26.1247,25.5086,25.6674,68644.905729184,0
+CSV.US,D,20170503,000000,25.6772,25.6772,25.2566,25.3707,121861.99641917,0
+CSV.US,D,20170504,000000,25.3995,25.4283,25.1019,25.3529,79101.827148528,0
+CSV.US,D,20170505,000000,25.5662,25.5662,25.0563,25.3618,100742.50314478,0
+CSV.US,D,20170508,000000,25.3529,25.3707,24.9988,25.1108,57191.9910232,0
+CSV.US,D,20170509,000000,25.2229,25.4997,25.1198,25.3707,79246.992161966,0
+CSV.US,D,20170510,000000,25.2854,25.6772,25.2329,25.3707,75534.195325231,0
+CSV.US,D,20170511,000000,25.2378,25.3251,24.8301,25.1466,58737.393562085,0
+CSV.US,D,20170512,000000,25.0354,25.1951,24.8866,24.9045,60044.886773392,0
+CSV.US,D,20170515,000000,24.9878,25.3053,24.6932,24.7031,115547.31833465,0
+CSV.US,D,20170516,000000,24.6645,24.7368,24.223,24.4015,137977.32909146,0
+CSV.US,D,20170517,000000,24.1119,24.2409,23.6904,23.8352,114965.65019052,0
+CSV.US,D,20170518,000000,23.8907,24.0742,23.5604,23.8817,146346.49535226,0
+CSV.US,D,20170519,000000,23.9234,24.6357,23.8084,24.3182,120683.53877536,0
+CSV.US,D,20170522,000000,24.3381,24.482,24.1417,24.3738,77947.563673627,0
+CSV.US,D,20170523,000000,24.473,24.473,24.223,24.3649,54889.512615624,0
+CSV.US,D,20170524,000000,24.3649,24.4413,24.1605,24.345,43972.901987062,0
+CSV.US,D,20170525,000000,24.482,24.5018,24.2359,24.3282,53791.702201505,0
+CSV.US,D,20170526,000000,24.3381,24.5772,24.0365,24.4482,87004.247567524,0
+CSV.US,D,20170530,000000,24.5117,24.6545,24.1705,24.5405,161862.01425375,0
+CSV.US,D,20170531,000000,24.6456,24.7031,24.1804,24.5117,101669.94628618,0
+CSV.US,D,20170601,000000,24.6932,24.848,24.464,24.8301,69225.565782933,0
+CSV.US,D,20170602,000000,24.8301,25.5284,24.8301,25.092,86932.673151176,0
+CSV.US,D,20170605,000000,25.0821,25.1099,24.7905,24.9224,58107.337080152,0
+CSV.US,D,20170606,000000,24.8678,24.8768,24.6506,24.7368,78507.053829584,0
+CSV.US,D,20170607,000000,24.6456,24.6456,24.3381,24.4552,56753.471711774,0
+CSV.US,D,20170608,000000,24.5772,24.7636,24.3738,24.6258,68132.795820669,0
+CSV.US,D,20170609,000000,24.5673,24.8866,24.5673,24.7636,89318.823059553,0
+CSV.US,D,20170612,000000,24.7368,25.0266,24.7368,24.9323,117886.08799557,0
+CSV.US,D,20170613,000000,24.971,25.2131,24.848,25.0731,136325.06897324,0
+CSV.US,D,20170614,000000,25.0633,25.2566,24.9323,25.0731,119247.00999655,0
+CSV.US,D,20170615,000000,24.8768,25.2854,24.8768,25.1763,95139.536862241,0
+CSV.US,D,20170616,000000,24.9621,25.1862,24.9621,25.1009,112290.17834564,0
+CSV.US,D,20170619,000000,25.1664,25.3053,24.9878,25.0633,89166.601413517,0
+CSV.US,D,20170620,000000,24.9878,25.3291,24.8103,24.9521,62530.837628507,0
+CSV.US,D,20170621,000000,24.971,25.0266,24.7031,24.7636,87882.294280746,0
+CSV.US,D,20170622,000000,24.7905,24.9045,24.6357,24.7548,31477.621837368,0
+CSV.US,D,20170623,000000,24.839,24.9045,24.6168,24.8301,199063.57321818,0
+CSV.US,D,20170626,000000,24.839,25.1099,24.8103,25.0076,133852.22329294,0
+CSV.US,D,20170627,000000,24.8678,25.1346,24.8678,24.9799,44144.277350148,0
+CSV.US,D,20170628,000000,25.0633,25.1466,24.9521,25.0354,33311.338222386,0
+CSV.US,D,20170629,000000,24.971,25.1664,24.8817,25.1664,57368.406838141,0
+CSV.US,D,20170630,000000,25.1763,25.2467,24.9521,25.1386,59811.009807299,0
+CSV.US,D,20170703,000000,25.1763,25.4194,25.1763,25.3797,28263.829734325,0
+CSV.US,D,20170705,000000,25.3707,25.5662,24.9045,25.1564,99375.532601572,0
+CSV.US,D,20170706,000000,25.1099,25.1099,24.72,24.7736,91996.311085174,0
+CSV.US,D,20170707,000000,24.7905,25.1099,24.7905,25.0633,88176.656669104,0
+CSV.US,D,20170710,000000,25.0543,25.1932,24.5871,24.6456,56370.397370759,0
+CSV.US,D,20170711,000000,24.6357,24.7548,24.4313,24.597,70405.031517112,0
+CSV.US,D,20170712,000000,24.7111,25.2179,24.6208,24.7368,73795.239435096,0
+CSV.US,D,20170713,000000,24.7368,25.0076,24.4958,25.0076,75143.056261247,0
+CSV.US,D,20170714,000000,24.9978,25.3707,24.6645,24.8946,66551.102028425,0
+CSV.US,D,20170717,000000,24.8866,25.2229,24.7448,24.8866,115633.00601618,0
+CSV.US,D,20170718,000000,24.8768,25.0633,24.345,24.4552,137056.94258265,0
+CSV.US,D,20170719,000000,24.4482,24.72,24.4413,24.5772,115862.85062079,0
+CSV.US,D,20170720,000000,24.607,24.6645,24.355,24.5673,44167.463428682,0
+CSV.US,D,20170721,000000,24.7448,24.8103,24.4552,24.607,94838.117841285,0
+CSV.US,D,20170724,000000,24.597,24.7905,24.4313,24.7448,325813.79984678,0
+CSV.US,D,20170725,000000,24.8003,25.2269,24.6833,24.9878,93144.526017849,0
+CSV.US,D,20170726,000000,25.0076,25.0076,24.6258,24.7031,72907.111818164,0
+CSV.US,D,20170727,000000,23.8719,24.3182,22.4444,22.5942,341020.84309472,0
+CSV.US,D,20170728,000000,22.4632,23.2548,21.9971,23.2251,488902.66008215,0
+CSV.US,D,20170731,000000,23.2171,23.3868,22.7212,22.74,185985.616834,0
+CSV.US,D,20170801,000000,22.8809,23.0595,22.6924,23.0416,97106.321176243,0
+CSV.US,D,20170802,000000,23.0951,23.1795,22.9077,23.1507,254384.54851264,0
+CSV.US,D,20170803,000000,23.1795,23.2816,23.0118,23.0951,66839.415874556,0
+CSV.US,D,20170804,000000,23.0693,23.2083,22.8888,22.9563,78616.935680033,0
+CSV.US,D,20170807,000000,22.9473,23.1239,22.5277,22.6042,108222.53369828,0
+CSV.US,D,20170808,000000,22.5843,23.1606,22.4712,22.6745,90509.377787812,0
+CSV.US,D,20170809,000000,22.5654,22.8888,22.1211,22.863,83740.050945925,0
+CSV.US,D,20170810,000000,22.7897,22.9702,22.6745,22.74,47818.76675278,0
+CSV.US,D,20170811,000000,23.2093,23.2738,22.6032,22.6279,131060.82105539,0
+CSV.US,D,20170814,000000,22.6745,23.0267,22.6745,22.873,56574.03162572,0
+CSV.US,D,20170815,000000,22.8987,22.8987,22.4236,22.489,124321.73692463,0
+CSV.US,D,20170816,000000,22.5267,22.9741,22.5267,22.5833,58440.006902613,0
+CSV.US,D,20170817,000000,22.5079,22.7995,22.3314,22.3502,63597.397241123,0
+CSV.US,D,20170818,000000,22.2649,22.745,22.1141,22.5645,65571.238187722,0
+CSV.US,D,20170821,000000,22.5545,22.5744,22.3859,22.5267,47035.480534441,0
+CSV.US,D,20170822,000000,22.7598,22.9077,22.3859,22.7122,59825.123072494,0
+CSV.US,D,20170823,000000,22.5456,22.8987,22.2074,22.6835,135808.92670323,0
+CSV.US,D,20170824,000000,22.8095,23.3193,22.6279,22.74,140944.13905358,0
+CSV.US,D,20170825,000000,22.6647,23.1715,22.6647,22.7897,106524.90951337,0
+CSV.US,D,20170828,000000,22.8194,22.9176,22.498,22.7023,106506.76388669,0
+CSV.US,D,20170829,000000,22.6478,22.9077,22.6032,22.6745,115575.54486503,0
+CSV.US,D,20170830,000000,22.6745,22.7995,22.3402,22.6279,151801.27235024,0
+CSV.US,D,20170831,000000,22.6745,22.9275,22.6745,22.8809,238849.8758941,0
+CSV.US,D,20170901,000000,22.8987,22.9612,22.6924,22.7023,67864.643781958,0
+CSV.US,D,20170905,000000,22.6835,22.8888,22.4702,22.619,101987.49475307,0
+CSV.US,D,20170906,000000,22.619,22.7212,22.3314,22.3859,89591.007459748,0
+CSV.US,D,20170907,000000,22.4434,22.4802,21.9574,22.0238,190212.53975999,0
+CSV.US,D,20170908,000000,22.0049,22.3214,21.63,21.7768,223446.2550238,0
+CSV.US,D,20170911,000000,21.8324,22.1091,21.8324,21.9574,106550.11177264,0
+CSV.US,D,20170912,000000,21.9088,22.5267,21.9088,22.3402,79292.356228665,0
+CSV.US,D,20170913,000000,22.3115,22.6745,22.3115,22.5645,134431.87525632,0
+CSV.US,D,20170914,000000,22.5456,22.863,22.2162,22.3939,110519.971654,0
+CSV.US,D,20170915,000000,22.4236,22.6062,22.2351,22.3502,338456.26119065,0
+CSV.US,D,20170918,000000,22.376,22.75,22.3214,22.613,129988.21290055,0
+CSV.US,D,20170919,000000,22.5645,22.7797,22.5267,22.5833,132278.59422367,0
+CSV.US,D,20170920,000000,22.6032,23.115,22.4622,22.8888,168471.05472663,0
+CSV.US,D,20170921,000000,22.9176,23.3391,22.8987,23.2648,200847.89317502,0
+CSV.US,D,20170922,000000,23.2261,23.4751,23.2261,23.3293,158904.27710496,0
+CSV.US,D,20170925,000000,23.358,23.6378,23.3193,23.5624,212244.35482022,0
+CSV.US,D,20170926,000000,23.6189,23.8372,23.5356,23.731,93583.045329275,0
+CSV.US,D,20170927,000000,23.8649,24.0862,23.5624,24.0484,118960.71233116,0
+CSV.US,D,20170928,000000,24.0296,24.348,23.857,24.219,114936.41556976,0
+CSV.US,D,20170929,000000,24.1834,24.1834,23.857,23.9185,65094.411442196,0
+CSV.US,D,20171002,000000,23.9344,24.105,23.8739,24.0385,75899.124039567,0
+CSV.US,D,20171003,000000,24.1447,24.226,23.8739,24.226,77589.691591889,0
+CSV.US,D,20171004,000000,24.2915,24.4432,24.1734,24.219,86163.500198033,0
+CSV.US,D,20171005,000000,24.219,24.3678,24.1149,24.1447,165948.81261816,0
+CSV.US,D,20171006,000000,24.096,24.2439,23.7974,23.857,69957.439392347,0
+CSV.US,D,20171009,000000,23.7974,23.8649,23.6288,23.7022,51318.856521215,0
+CSV.US,D,20171010,000000,23.8739,24.0009,23.731,23.9344,58390.61047443,0
+CSV.US,D,20171011,000000,24.0197,24.0197,23.6646,23.731,35579.541557344,0
+CSV.US,D,20171012,000000,23.6378,23.8471,23.6089,23.731,29768.908658366,0
+CSV.US,D,20171013,000000,23.7677,23.8173,23.6189,23.6566,56340.154659626,0
+CSV.US,D,20171016,000000,23.6378,23.8372,23.5911,23.7598,60903.779769563,0
+CSV.US,D,20171017,000000,23.8074,23.8074,23.3481,23.358,104919.02155222,0
+CSV.US,D,20171018,000000,23.4235,23.5723,23.3293,23.3481,39459.68139568,0
+CSV.US,D,20171019,000000,23.2738,23.5168,23.1894,23.3481,83211.811591473,0
+CSV.US,D,20171020,000000,23.4433,23.4979,23.0773,23.0863,132145.52629468,0
+CSV.US,D,20171023,000000,23.0416,23.115,22.6647,22.8888,136376.48158216,0
+CSV.US,D,20171024,000000,22.9375,23.2181,22.7212,22.8888,235074.57745436,0
+CSV.US,D,20171025,000000,22.7311,22.9176,22.3502,22.4335,160633.15209139,0
+CSV.US,D,20171026,000000,22.0516,24.2092,22.0516,24.2002,305719.53447978,0
+CSV.US,D,20171027,000000,24.2538,24.2538,23.7598,23.9026,103839.35676477,0
+CSV.US,D,20171030,000000,23.9442,24.2627,23.5624,23.731,106899.91913141,0
+CSV.US,D,20171031,000000,23.7876,24.2439,23.7221,24.2002,76668.29699271,0
+CSV.US,D,20171101,000000,24.2915,24.2915,23.7022,24.0197,98101.306372511,0
+CSV.US,D,20171102,000000,24.1913,24.348,24.1149,24.2339,82649.297164403,0
+CSV.US,D,20171103,000000,24.2339,24.2915,23.973,24.0484,52341.060157502,0
+CSV.US,D,20171106,000000,23.9344,24.1447,23.8372,24.0097,61824.16627837,0
+CSV.US,D,20171107,000000,24.0672,24.0672,23.6011,23.731,99336.2170771,0
+CSV.US,D,20171108,000000,23.6378,23.6923,23.4146,23.4979,66399.888472761,0
+CSV.US,D,20171109,000000,23.3868,23.5574,23.3005,23.3868,76483.8164548,0
+CSV.US,D,20171110,000000,23.4533,23.5168,23.3094,23.3193,58959.173443726,0
+CSV.US,D,20171113,000000,23.2826,23.6844,22.992,23.0763,73925.283092968,0
+CSV.US,D,20171114,000000,22.9553,23.1338,22.9166,23.0208,55750.421792537,0
+CSV.US,D,20171115,000000,22.9166,23.2826,22.9166,23.0763,129184.76487478,0
+CSV.US,D,20171116,000000,22.9166,23.2171,22.9166,23.1239,143470.41352353,0
+CSV.US,D,20171117,000000,23.0108,23.4621,23.001,23.3967,146374.72188265,0
+CSV.US,D,20171120,000000,23.3868,23.4801,23.1705,23.236,65817.212238269,0
+CSV.US,D,20171121,000000,23.2916,23.5078,23.001,23.4879,101964.30867454,0
+CSV.US,D,20171122,000000,23.5921,23.6099,23.3967,23.4334,41919.421901146,0
+CSV.US,D,20171124,000000,23.5266,23.5266,23.0208,23.1795,38120.937382869,0
+CSV.US,D,20171127,000000,23.1795,23.4801,23.1795,23.358,73874.878574413,0
+CSV.US,D,20171128,000000,23.4533,23.6933,23.3094,23.6298,84535.434248718,0
+CSV.US,D,20171129,000000,23.6487,24.224,23.2459,24.1655,149278.0221514,0
+CSV.US,D,20171130,000000,24.3708,24.3887,23.8749,24.0029,112915.19437572,0
+CSV.US,D,20171201,000000,24.0881,24.1655,23.6933,24.0504,93805.833301285,0
+CSV.US,D,20171204,000000,24.2567,24.4175,24.0881,24.2845,70824.397111486,0
+CSV.US,D,20171205,000000,24.2845,24.5375,24.1367,24.47,84097.923027663,0
+CSV.US,D,20171206,000000,24.4532,24.8936,24.0881,24.8182,107186.2167968,0
+CSV.US,D,20171207,000000,24.7983,24.9878,24.5653,24.846,85401.383877486,0
+CSV.US,D,20171208,000000,24.8559,25.092,24.6823,24.9521,571826.15782749,0
+CSV.US,D,20171211,000000,24.9621,24.9799,24.5752,24.6823,85553.605523521,0
+CSV.US,D,20171212,000000,24.7011,24.8231,24.5425,24.6723,83974.93600239,0
+CSV.US,D,20171213,000000,24.6148,24.8658,24.4938,24.6436,75449.515734059,0
+CSV.US,D,20171214,000000,24.6337,24.6337,24.1982,24.2112,62172.965546769,0
+CSV.US,D,20171215,000000,24.228,24.6625,24.228,24.5553,213221.19438981,0
+CSV.US,D,20171218,000000,24.718,24.7983,24.4888,24.5752,114684.39297699,0
+CSV.US,D,20171219,000000,24.6625,24.8281,24.5285,24.6148,134331.06621921,0
+CSV.US,D,20171220,000000,24.6913,24.6913,24.2647,24.3708,80315.567955324,0
+CSV.US,D,20171221,000000,24.47,24.47,24.2468,24.2647,97470.241800207,0
+CSV.US,D,20171222,000000,24.4274,24.47,23.9195,24.1268,86832.872204438,0
+CSV.US,D,20171226,000000,24.1467,24.2112,23.9839,24.0316,42593.834359408,0
+CSV.US,D,20171227,000000,23.975,24.1754,23.975,24.0594,48135.307129303,0
+CSV.US,D,20171228,000000,24.0692,24.5186,24.0692,24.4373,65622.650796648,0
+CSV.US,D,20171229,000000,24.479,24.479,24.0692,24.0881,61583.23267968,0
+CSV.US,D,20180102,000000,24.098,24.343,23.9512,24.3242,112439.37572056,0
+CSV.US,D,20180103,000000,24.3242,24.6525,24.0217,24.5553,127523.43194322,0
+CSV.US,D,20180104,000000,24.7348,25.0266,24.6148,24.7885,139600.35458891,0
+CSV.US,D,20180105,000000,24.846,24.9878,24.6148,24.7528,74799.297444704,0
+CSV.US,D,20180108,000000,24.7528,25.1198,24.6238,25.0266,118078.63325646,0
+CSV.US,D,20180109,000000,25.1099,25.1099,24.4611,24.4988,81582.737551787,0
+CSV.US,D,20180110,000000,24.4075,24.6625,24.3728,24.5653,104683.12840538,0
+CSV.US,D,20180111,000000,24.5653,24.8846,24.5653,24.7428,88824.858777717,0
+CSV.US,D,20180112,000000,24.7428,24.9224,24.6823,24.9224,144098.45382473,0
+CSV.US,D,20180116,000000,24.9799,25.4302,24.971,25.0444,94910.700348003,0
+CSV.US,D,20180117,000000,25.1664,25.1664,24.4888,24.7716,173954.05825501,0
+CSV.US,D,20180118,000000,24.7795,24.8281,24.3342,24.4611,170416.66914285,0
+CSV.US,D,20180119,000000,24.4373,24.8083,24.0881,24.4611,187692.31383226,0
+CSV.US,D,20180122,000000,24.4373,24.727,24.1605,24.6913,92904.600509529,0
+CSV.US,D,20180123,000000,24.7101,24.971,24.3143,24.9323,57411.754724098,0
+CSV.US,D,20180124,000000,25.0821,25.5106,24.8846,25.4015,179188.06346172,0
+CSV.US,D,20180125,000000,25.4491,25.5304,25.0444,25.2774,203919.54453573,0
+CSV.US,D,20180126,000000,25.3916,25.9252,24.9373,25.2864,78576.612065189,0
+CSV.US,D,20180129,000000,25.2964,25.3063,25.0731,25.0731,464826.43774934,0
+CSV.US,D,20180130,000000,25.0076,25.2131,24.9799,25.1386,134193.96592874,0
+CSV.US,D,20180131,000000,25.1951,25.2964,24.5851,24.9521,337889.7144021,0
+CSV.US,D,20180201,000000,24.8371,25.0166,24.4373,24.7983,120687.57113684,0
+CSV.US,D,20180202,000000,24.7795,24.9224,24.5375,24.6337,87150.420671332,0
+CSV.US,D,20180205,000000,24.5752,24.9035,23.8749,23.9839,221834.31852042,0
+CSV.US,D,20180206,000000,23.6744,24.4125,23.5634,24.228,180403.82044926,0
+CSV.US,D,20180207,000000,24.1367,24.6913,23.9364,24.595,134091.14071089,0
+CSV.US,D,20180208,000000,24.6625,24.6625,24.1853,24.2112,90446.876184805,0
+CSV.US,D,20180209,000000,24.3897,24.3897,23.7677,24.2112,114347.69079304,0
+CSV.US,D,20180212,000000,24.1367,24.2112,23.7974,24.0019,80653.27822964,0
+CSV.US,D,20180213,000000,23.9185,24.1932,23.7409,23.974,75713.635411286,0
+CSV.US,D,20180214,000000,23.7776,24.1268,23.7677,23.8937,86662.504931723,0
+CSV.US,D,20180215,000000,24.0692,24.8956,24.0692,24.6635,153758.98385091,0
+CSV.US,D,20180216,000000,24.8866,26.213,24.8768,25.9689,225148.91966058,0
+CSV.US,D,20180220,000000,25.9203,26.078,25.9203,25.9203,121510.17287966,0
+CSV.US,D,20180221,000000,25.9015,26.1405,25.6654,25.6951,54662.692282128,0
+CSV.US,D,20180222,000000,25.7338,25.8915,25.4432,25.6654,73790.19898324,0
+CSV.US,D,20180223,000000,25.714,25.95,25.6108,25.8429,50365.203030161,0
+CSV.US,D,20180226,000000,26.1167,26.1842,25.8817,26.1266,102776.82951364,0
+CSV.US,D,20180227,000000,26.2308,26.333,25.8429,25.9015,74794.256992849,0
+CSV.US,D,20180228,000000,25.9778,26.0433,25.5632,25.5731,65642.81260407,0
+CSV.US,D,20180301,000000,25.5047,25.9689,25.4957,25.8915,196278.21952286,0
+CSV.US,D,20180302,000000,25.7527,26.448,25.7527,26.1643,158809.51661008,0
+CSV.US,D,20180305,000000,26.1643,26.3428,25.8429,26.0155,96424.852085385,0
+CSV.US,D,20180306,000000,25.9967,26.4282,25.7894,26.3528,94682.871924136,0
+CSV.US,D,20180307,000000,26.2308,26.3528,26.1137,26.2755,60942.087203664,0
+CSV.US,D,20180308,000000,26.323,26.457,26.1842,26.3032,66500.69750987,0
+CSV.US,D,20180309,000000,26.4193,26.5541,26.3131,26.4004,159381.1038505,0
+CSV.US,D,20180312,000000,26.577,26.7,26.4193,26.577,106036.99377375,0
+CSV.US,D,20180313,000000,26.6226,26.7674,26.2496,26.3131,117216.71598917,0
+CSV.US,D,20180314,000000,26.3816,26.7386,26.3131,26.6126,115614.8603895,0
+CSV.US,D,20180315,000000,26.5869,26.8121,26.3816,26.577,252966.16536051,0
+CSV.US,D,20180316,000000,26.6316,26.8409,26.5026,26.6901,133139.50340058,0
+CSV.US,D,20180319,000000,26.6901,26.9817,26.457,26.7,69144.918553246,0
+CSV.US,D,20180320,000000,26.7576,27.0274,26.3905,26.4868,50252.296908598,0
+CSV.US,D,20180321,000000,26.5026,26.7486,26.4103,26.4768,65486.558596551,0
+CSV.US,D,20180322,000000,26.4103,26.5393,26.1167,26.1455,74064.399564178,0
+CSV.US,D,20180323,000000,26.1455,26.5413,25.7695,25.7794,153257.96293648,0
+CSV.US,D,20180326,000000,26.0612,26.088,25.6654,25.95,77539.287073335,0
+CSV.US,D,20180327,000000,25.9402,26.203,25.6951,25.826,69100.562576918,0
+CSV.US,D,20180328,000000,25.7992,26.078,25.6207,25.9778,91813.846728007,0
+CSV.US,D,20180329,000000,26.0691,26.3716,25.9203,25.9867,97001.479777649,0
+CSV.US,D,20180402,000000,25.9402,26.1742,25.462,25.6207,83343.871430086,0
+CSV.US,D,20180403,000000,25.7695,25.834,25.3747,25.6951,310667.24202111,0
+CSV.US,D,20180404,000000,25.5344,26.0532,25.4243,25.9689,129401.50430457,0
+CSV.US,D,20180405,000000,26.0691,26.3618,25.8617,26.203,98760.597475206,0
+CSV.US,D,20180406,000000,26.1455,26.4956,25.8717,26.078,122539.43314854,0
+CSV.US,D,20180409,000000,26.2496,26.4103,26.076,26.0968,64749.644535282,0
+CSV.US,D,20180410,000000,26.2853,26.3816,26.078,26.1455,102006.64847013,0
+CSV.US,D,20180411,000000,26.1266,26.1941,25.8182,25.9778,72183.302931719,0
+CSV.US,D,20180412,000000,26.1068,26.1068,25.9402,25.959,73593.621360877,0
+CSV.US,D,20180413,000000,26.0691,26.1544,25.9114,26.1544,163274.34886365,0
+CSV.US,D,20180416,000000,26.3032,26.5581,26.2348,26.4668,258314.08477915,0
+CSV.US,D,20180417,000000,26.5393,26.6811,26.457,26.5869,133532.6586453,0
+CSV.US,D,20180418,000000,26.6058,26.822,26.6058,26.7386,61154.794271965,0
+CSV.US,D,20180419,000000,26.6414,26.7853,26.5581,26.6058,37728.790228514,0
+CSV.US,D,20180420,000000,26.5393,26.8121,26.457,26.7298,103707.29692616,0
+CSV.US,D,20180423,000000,26.7386,26.7486,26.4103,26.5214,82120.04971958,0
+CSV.US,D,20180424,000000,26.6414,27.1791,26.6316,26.8508,131110.21748357,0
+CSV.US,D,20180425,000000,26.6316,27.2079,25.4957,25.9015,328386.4464738,0
+CSV.US,D,20180426,000000,25.8717,25.9778,24.9541,25.0464,295759.60161339,0
+CSV.US,D,20180427,000000,25.0751,25.5344,25.0751,25.2259,184897.88732359,0
+CSV.US,D,20180430,000000,25.1496,25.3191,24.3242,24.4532,161304.54027854,0
+CSV.US,D,20180501,000000,24.4383,24.728,23.9125,24.6833,175510.54978798,0
+CSV.US,D,20180502,000000,24.6535,24.8301,24.4621,24.6833,125804.63786051,0
+CSV.US,D,20180503,000000,24.5295,24.6535,24.107,24.1268,758773.49287552,0
+CSV.US,D,20180504,000000,24.1367,24.606,24.0306,24.4998,211827.00540659,0
+CSV.US,D,20180507,000000,24.471,24.8817,24.2092,24.48,62621.565761905,0
+CSV.US,D,20180508,000000,24.4462,24.5385,24.2022,24.3242,68598.533572113,0
+CSV.US,D,20180509,000000,24.2945,24.4085,24.1555,24.1754,99440.050385323,0
+CSV.US,D,20180510,000000,24.1555,24.1555,23.8272,24.0306,150368.77593292,0
+CSV.US,D,20180511,000000,23.9185,24.229,23.9036,24.2122,96356.30194015,0
+CSV.US,D,20180514,000000,24.2122,24.2955,23.9919,24.0594,112876.88694162,0
+CSV.US,D,20180515,000000,24.0019,24.0792,23.8362,23.8649,103008.69029899,0
+CSV.US,D,20180516,000000,23.8937,24.1219,23.7211,24.0692,158779.27389895,0
+CSV.US,D,20180517,000000,24.0692,24.1555,23.8739,24.0019,84784.432570377,0
+CSV.US,D,20180518,000000,23.9264,24.1853,23.8649,24.0692,131966.08620863,0
+CSV.US,D,20180521,000000,24.107,24.2657,23.8937,24.1467,114825.52562894,0
+CSV.US,D,20180522,000000,24.1754,24.1754,23.8837,23.8937,190191.3698622,0
+CSV.US,D,20180523,000000,23.9036,23.9651,23.5654,23.7112,81345.83631458,0
+CSV.US,D,20180524,000000,23.6457,23.6814,23.4056,23.5514,129278.51727929,0
+CSV.US,D,20180525,000000,23.5514,23.8064,23.5514,23.7012,88859.133850334,0
+CSV.US,D,20180529,000000,23.5426,23.9264,23.4493,23.5891,86102.006685396,0
+CSV.US,D,20180530,000000,23.7866,24.098,23.6407,23.8937,100067.08259614,0
+CSV.US,D,20180531,000000,23.8262,23.856,23.6001,23.6914,87420.588890784,0
+CSV.US,D,20180601,000000,23.7399,23.7399,23.1546,23.1745,94874.409094643,0
+CSV.US,D,20180604,000000,23.2033,23.3343,23.0098,23.2033,107582.39631263,0
+CSV.US,D,20180605,000000,23.1448,23.4939,23.0525,23.4016,103302.04459697,0
+CSV.US,D,20180606,000000,23.4582,23.8837,22.6835,23.7766,284520.40206608,0
+CSV.US,D,20180607,000000,23.856,23.9036,23.5138,23.7399,87009.288019379,0
+CSV.US,D,20180608,000000,23.7598,23.8937,23.5703,23.6914,68837.450990063,0
+CSV.US,D,20180611,000000,23.7301,23.8164,23.5753,23.6169,63378.641630596,0
+CSV.US,D,20180612,000000,23.7112,23.7112,23.364,23.6169,83396.292129383,0
+CSV.US,D,20180613,000000,23.5802,23.5951,23.2509,23.2598,71561.311172755,0
+CSV.US,D,20180614,000000,23.3541,23.3541,22.9811,23.1378,70304.222480002,0
+CSV.US,D,20180615,000000,23.109,23.2698,23.0575,23.2122,86824.807481469,0
+CSV.US,D,20180618,000000,23.2122,23.3343,23.123,23.1745,41803.49150847,0
+CSV.US,D,20180619,000000,23.1646,23.2955,23,23.2598,51931.775466839,0
+CSV.US,D,20180620,000000,23.3343,23.4631,23.1546,23.3045,77429.405222885,0
+CSV.US,D,20180621,000000,23.3144,23.4016,23.1279,23.3541,90977.13172,0
+CSV.US,D,20180622,000000,23.4106,23.5138,23.0525,23.2955,220360.49039789,0
+CSV.US,D,20180625,000000,23.1378,23.3045,22.995,23.2311,81186.558035948,0
+CSV.US,D,20180626,000000,23.1546,23.4394,22.9721,23.3541,58813.000339917,0
+CSV.US,D,20180627,000000,23.364,23.6556,23.1646,23.5891,75753.959026129,0
+CSV.US,D,20180628,000000,23.5703,23.5991,23.2221,23.2698,90142.432892735,0
+CSV.US,D,20180629,000000,23.3045,23.3928,23.0346,23.1279,101157.83637767,0
+CSV.US,D,20180702,000000,22.9097,23.3045,22.9097,23.241,64852.469753134,0
+CSV.US,D,20180703,000000,23.364,23.5604,23.2698,23.3928,53981.22319127,0
+CSV.US,D,20180705,000000,23.4106,23.5138,23.2598,23.4582,63006.656283663,0
+CSV.US,D,20180706,000000,23.5336,23.5802,23.2698,23.3541,54663.7003725,0
+CSV.US,D,20180709,000000,23.5038,23.7677,23.3878,23.5038,97979.327437609,0
+CSV.US,D,20180710,000000,23.5038,23.6447,23.3441,23.3928,113843.64560749,0
+CSV.US,D,20180711,000000,23.3144,23.6169,23.3144,23.4016,86903.438530414,0
+CSV.US,D,20180712,000000,23.4394,23.5336,23.2311,23.5237,37411.24176162,0
+CSV.US,D,20180713,000000,23.5237,23.8262,23.4731,23.5703,59159.783427573,0
+CSV.US,D,20180716,000000,23.5991,23.6714,23.3739,23.4761,52132.385450686,0
+CSV.US,D,20180717,000000,23.4761,23.5514,23.3739,23.5038,62216.313432726,0
+CSV.US,D,20180718,000000,23.5138,23.5514,23.109,23.3441,52238.234939651,0
+CSV.US,D,20180719,000000,23.3441,23.4196,23.1646,23.3144,52667.681437736,0
+CSV.US,D,20180720,000000,23.2698,23.5426,23.2698,23.2955,83574.724125066,0
+CSV.US,D,20180723,000000,23.2955,23.5138,23.2955,23.4761,52511.427430217,0
+CSV.US,D,20180724,000000,23.4582,23.5038,23.2826,23.3739,45815.691185419,0
+CSV.US,D,20180725,000000,23.364,23.4939,22.9682,23.118,48399.42680653,0
+CSV.US,D,20180726,000000,23.1448,23.2955,22.8908,23.2033,70089.49923096,0
+CSV.US,D,20180727,000000,23.2866,23.364,22.8908,22.9097,54211.067795879,0
+CSV.US,D,20180730,000000,22.8452,23.1745,22.627,22.6924,77782.236852767,0
+CSV.US,D,20180731,000000,22.6924,23.5991,22.6924,23.5426,152557.34012856,0
+CSV.US,D,20180801,000000,22.2709,22.9245,20.8771,22.5347,203740.10444968,0
+CSV.US,D,20180802,000000,22.3919,22.6785,21.9405,22.3372,131621.31930171,0
+CSV.US,D,20180803,000000,22.4007,22.4682,21.9891,22.1279,123310.62228243,0
+CSV.US,D,20180806,000000,22.2709,22.9146,22.2212,22.8452,92116.273839335,0
+CSV.US,D,20180807,000000,22.8452,23.0525,22.627,22.874,77958.652667709,0
+CSV.US,D,20180808,000000,22.7598,22.8908,22.5734,22.6022,95257.483435659,0
+CSV.US,D,20180809,000000,22.6369,22.7897,22.2311,22.2709,69576.381232073,0
+CSV.US,D,20180810,000000,22.1181,22.4007,22.0734,22.1756,30173.152897175,0
+CSV.US,D,20180813,000000,22.0367,22.2609,21.8155,21.9683,114740.84603777,0
+CSV.US,D,20180814,000000,21.9008,22.0635,21.6686,21.752,76430.387665133,0
+CSV.US,D,20180815,000000,21.6686,21.9881,21.6241,21.8731,81586.769913272,0
+CSV.US,D,20180816,000000,21.9494,22.3601,21.9494,22.2024,89300.677432872,0
+CSV.US,D,20180817,000000,22.1567,22.3334,22.0278,22.1081,62772.779317569,0
+CSV.US,D,20180820,000000,22.0923,22.3085,21.7233,22.251,84560.636507995,0
+CSV.US,D,20180821,000000,22.4782,22.742,22.3651,22.6478,82566.633753973,0
+CSV.US,D,20180822,000000,22.5833,22.7618,22.0635,22.0923,127184.71357854,0
+CSV.US,D,20180823,000000,22.0635,22.0923,21.8334,21.9594,103887.74510258,0
+CSV.US,D,20180824,000000,21.9782,22.0734,21.8919,21.9395,89178.69849797,0
+CSV.US,D,20180827,000000,21.9107,22.4782,21.8254,22.3552,149721.58191469,0
+CSV.US,D,20180828,000000,22.3552,22.374,21.9683,22.0992,53058.82050172,0
+CSV.US,D,20180829,000000,22.0367,22.2044,21.8204,21.8919,44689.654240909,0
+CSV.US,D,20180830,000000,21.9008,21.9008,21.629,21.6786,120314.57769954,0
+CSV.US,D,20180831,000000,21.6191,21.7966,21.4008,21.513,82347.878143447,0
+CSV.US,D,20180904,000000,21.4574,21.5427,21.136,21.1846,65346.434034969,0
+CSV.US,D,20180905,000000,21.1172,21.2412,21.0239,21.146,101147.75547395,0
+CSV.US,D,20180906,000000,21.2233,21.2233,21.0398,21.1648,92645.521284158,0
+CSV.US,D,20180907,000000,21.136,21.513,21.005,21.4008,110102.62224037,0
+CSV.US,D,20180910,000000,21.4941,21.5427,20.9654,21.136,95149.617765952,0
+CSV.US,D,20180911,000000,21.0785,21.382,20.9753,21.3335,114423.29757087,0
+CSV.US,D,20180912,000000,21.2898,21.4306,20.9297,21.1648,108332.41554873,0
+CSV.US,D,20180913,000000,21.1945,21.4207,21.0239,21.0597,66841.432055299,0
+CSV.US,D,20180914,000000,21.0597,21.3165,21.005,21.1945,63053.028440733,0
+CSV.US,D,20180917,000000,21.1945,21.3215,20.9297,20.9386,58140.604062398,0
+CSV.US,D,20180918,000000,20.9297,21.1846,20.7859,20.883,150865.76448587,0
+CSV.US,D,20180919,000000,20.8344,20.9197,20.7392,20.8344,156240.90234454,0
+CSV.US,D,20180920,000000,20.9197,21.2501,20.9108,21.2143,75153.137164958,0
+CSV.US,D,20180921,000000,21.2322,21.3106,21.136,21.146,355202.65843525,0
+CSV.US,D,20180924,000000,21.0983,21.3165,20.6827,20.7025,111314.34686642,0
+CSV.US,D,20180925,000000,20.7025,20.8632,20.6072,20.6459,113420.24765164,0
+CSV.US,D,20180926,000000,20.6827,20.9108,20.4754,20.5874,181081.25717863,0
+CSV.US,D,20180927,000000,20.5051,20.6172,20.3325,20.3404,87283.488600316,0
+CSV.US,D,20180928,000000,20.3325,20.5051,20.3067,20.3603,104672.03941129,0
+CSV.US,D,20181001,000000,20.3404,20.6827,20.3146,20.5151,97020.633494701,0
+CSV.US,D,20181002,000000,20.5686,20.6072,20.2591,20.2769,97720.248212239,0
+CSV.US,D,20181003,000000,20.4099,20.4099,19.9744,20.0001,79334.69602425,0
+CSV.US,D,20181004,000000,19.9198,19.9298,19.522,19.6332,90178.724146094,0
+CSV.US,D,20181005,000000,19.6798,19.6798,19.2939,19.6143,80161.330128546,0
+CSV.US,D,20181008,000000,19.6054,19.7383,19.4556,19.661,60756.598575384,0
+CSV.US,D,20181009,000000,19.6143,19.7948,19.5707,19.6143,48682.700200807,0
+CSV.US,D,20181010,000000,19.6143,19.775,19.4457,19.4745,102831.26639368,0
+CSV.US,D,20181011,000000,19.4367,19.5985,19.0955,19.1451,131498.33227644,0
+CSV.US,D,20181012,000000,19.3782,19.3882,19.1352,19.3415,149010.87820306,0
+CSV.US,D,20181015,000000,19.2939,19.4367,18.9279,19.285,89795.649805079,0
+CSV.US,D,20181016,000000,19.3594,19.5707,19.2274,19.532,73467.610064491,0
+CSV.US,D,20181017,000000,19.4923,19.6431,19.4507,19.5122,90686.801693125,0
+CSV.US,D,20181018,000000,19.4457,19.4457,18.9626,19.1154,85838.89509854,0
+CSV.US,D,20181019,000000,19.0757,19.3316,18.9467,18.9467,56463.1416849,0
+CSV.US,D,20181022,000000,18.9081,19.0002,18.5806,18.7086,69434.24048975,0
+CSV.US,D,20181023,000000,18.5181,18.7533,18.1393,18.3674,116679.40382138,0
+CSV.US,D,20181024,000000,18.3029,18.4716,18.1045,18.1045,79180.458197473,0
+CSV.US,D,20181025,000000,18.17,18.4338,18.0857,18.2543,95603.258432944,0
+CSV.US,D,20181026,000000,18.0658,18.2841,17.8585,18.1145,107249.72649018,0
+CSV.US,D,20181029,000000,18.2265,18.4438,17.7504,17.8495,72225.642727305,0
+CSV.US,D,20181030,000000,17.8685,18.0658,17.5172,17.8297,269295.21319147,0
+CSV.US,D,20181031,000000,18.056,18.2265,17.8495,18.0083,185548.10561295,0
+CSV.US,D,20181101,000000,17.7454,17.7454,13.7656,14.1456,870459.82508887,0
+CSV.US,D,20181102,000000,14.1922,14.5682,14.0781,14.4947,322762.31029348,0
+CSV.US,D,20181105,000000,14.457,15.7139,14.457,14.8638,278369.03462167,0
+CSV.US,D,20181106,000000,14.8806,15.3319,14.8707,15.2328,141359.47228647,0
+CSV.US,D,20181107,000000,15.206,15.4491,14.836,15.3121,217307.99275422,0
+CSV.US,D,20181108,000000,15.8449,16.5928,15.8091,16.073,287517.45473934,0
+CSV.US,D,20181109,000000,16.2227,16.5778,16.0809,16.32,242247.14044468,0
+CSV.US,D,20181112,000000,16.187,16.3477,16.0065,16.1772,154179.35753566,0
+CSV.US,D,20181113,000000,16.0352,16.442,16.0352,16.0532,147204.38025806,0
+CSV.US,D,20181114,000000,16.0997,16.1195,15.3686,15.4549,228548.2003919,0
+CSV.US,D,20181115,000000,15.4083,15.6831,15.2843,15.6355,121917.44138958,0
+CSV.US,D,20181116,000000,15.5532,15.8537,15.4847,15.7585,97999.489245031,0
+CSV.US,D,20181119,000000,15.7019,15.7784,15.2993,15.3091,135553.87983934,0
+CSV.US,D,20181120,000000,15.1733,15.4847,14.831,14.8667,180351.39974996,0
+CSV.US,D,20181121,000000,14.961,15.7496,14.961,15.5701,128290.58871562,0
+CSV.US,D,20181123,000000,15.5532,15.5532,15.2764,15.3191,34081.5192659,0
+CSV.US,D,20181126,000000,15.4946,15.6355,15.2388,15.5244,150719.59138207,0
+CSV.US,D,20181127,000000,15.5046,15.5046,15.2843,15.3885,88386.339466292,0
+CSV.US,D,20181128,000000,15.4083,15.6544,15.2288,15.6544,155709.63871897,0
+CSV.US,D,20181129,000000,15.6256,16.0065,15.5046,15.9301,183489.58507518,0
+CSV.US,D,20181130,000000,15.9301,16.1772,15.6355,16.1672,186627.77040038,0
+CSV.US,D,20181203,000000,16.2227,16.5868,15.9301,16.31,249603.17588254,0
+CSV.US,D,20181204,000000,16.4132,16.5005,15.6067,15.6633,316222.8280562,0
+CSV.US,D,20181206,000000,15.4649,15.7784,15.1831,15.6157,342406.96735497,0
+CSV.US,D,20181207,000000,15.6157,15.7297,15.1633,15.2199,155199.5449912,0
+CSV.US,D,20181210,000000,15.202,15.4461,14.841,15.2843,160377.09713713,0
+CSV.US,D,20181211,000000,15.329,15.5046,15.0949,15.2388,79570.589171087,0
+CSV.US,D,20181212,000000,15.4549,15.824,15.2388,15.5701,425439.33886038,0
+CSV.US,D,20181213,000000,15.5601,15.6256,14.8856,14.961,107684.21344012,0
+CSV.US,D,20181214,000000,14.8588,14.9054,14.6673,14.6773,155250.95760012,0
+CSV.US,D,20181217,000000,14.6108,14.6108,13.967,14.0116,191245.83239036,0
+CSV.US,D,20181218,000000,14.1177,14.4144,13.9869,14.0989,178718.2933488,0
+CSV.US,D,20181219,000000,14.0989,14.6385,14.0989,14.1277,127545.60993138,0
+CSV.US,D,20181220,000000,14.089,14.3847,13.9948,14.0027,148425.17769746,0
+CSV.US,D,20181221,000000,14.1177,14.469,13.9481,13.9571,374246.49363555,0
+CSV.US,D,20181224,000000,13.8807,14.0116,13.7557,13.7557,142837.33277049,0
+CSV.US,D,20181226,000000,13.7756,14.3945,13.7756,14.3549,250156.61749628,0
+CSV.US,D,20181227,000000,14.1852,14.5612,14.0989,14.5433,211536.67537971,0
+CSV.US,D,20181228,000000,14.5255,14.9699,14.5255,14.8122,167251.26537762,0
+CSV.US,D,20181231,000000,14.841,14.9054,14.5145,14.706,158193.57339335,0
+CSV.US,D,20190102,000000,14.5334,15.0453,14.5077,14.7923,136562.97830081,0
+CSV.US,D,20190103,000000,14.716,14.9005,14.4878,14.6009,143915.98946756,0
+CSV.US,D,20190104,000000,14.7358,15.2586,14.7358,15.1246,192550.30133055,0
+CSV.US,D,20190107,000000,15.1246,15.3686,14.9996,15.2993,83936.628568288,0
+CSV.US,D,20190108,000000,15.4461,15.6633,15.3984,15.6444,107028.95469891,0
+CSV.US,D,20190109,000000,15.6544,16.0065,15.6444,15.7297,64996.626676199,0
+CSV.US,D,20190110,000000,15.7218,16.0115,15.6544,15.7882,84822.740004479,0
+CSV.US,D,20190111,000000,15.6921,16.1493,15.6544,16.1097,96572.033279564,0
+CSV.US,D,20190114,000000,15.9966,16.196,15.9202,15.9966,103087.32134794,0
+CSV.US,D,20190115,000000,15.9579,16.1295,15.7297,16.1195,113652.10843698,0
+CSV.US,D,20190116,000000,16.196,16.5005,16.0997,16.1295,140774.77987124,0
+CSV.US,D,20190117,000000,16.8686,18.3873,16.8506,18.2741,892572.28737879,0
+CSV.US,D,20190118,000000,18.3396,18.7741,18.1233,18.6263,338789.93910348,0
+CSV.US,D,20190122,000000,18.4071,18.8524,17.8565,18.6739,181208.27656539,0
+CSV.US,D,20190123,000000,18.7553,18.8852,18.4071,18.6551,133188.89982877,0
+CSV.US,D,20190124,000000,18.6928,18.7642,18.5281,18.7384,73193.409483554,0
+CSV.US,D,20190125,000000,18.9397,18.9397,18.4259,18.4338,74294.244168787,0
+CSV.US,D,20190128,000000,18.4071,18.7384,18.4071,18.6739,87560.713452366,0
+CSV.US,D,20190129,000000,18.6829,18.8227,18.5579,18.7007,87308.690859593,0
+CSV.US,D,20190130,000000,18.8029,18.8326,18.5013,18.6064,145212.39368478,0
+CSV.US,D,20190131,000000,18.538,18.6551,18.3029,18.4537,100167.89163325,0
+CSV.US,D,20190201,000000,18.6064,18.7464,18.3297,18.7007,78862.909730579,0
+CSV.US,D,20190204,000000,18.5966,18.8227,18.5966,18.7294,88356.096755159,0
+CSV.US,D,20190205,000000,18.7196,18.8624,18.6263,18.7384,58615.414627183,0
+CSV.US,D,20190206,000000,18.7553,18.7741,18.3396,18.416,80543.396379191,0
+CSV.US,D,20190207,000000,18.3496,18.4854,17.922,18.3029,99594.2882121,0
+CSV.US,D,20190208,000000,18.2355,18.2355,17.6641,17.8457,83356.97660491,0
+CSV.US,D,20190211,000000,17.806,18.2643,17.6641,18.0153,172848.18311792,0
+CSV.US,D,20190212,000000,17.9954,18.5113,17.9488,18.4537,133119.34159315,0
+CSV.US,D,20190213,000000,18.6174,18.7314,18.4259,18.4825,48117.161502624,0
+CSV.US,D,20190214,000000,18.3773,18.5678,18.177,18.2156,94226.206986031,0
+CSV.US,D,20190215,000000,18.2841,18.7027,18.2593,18.6561,153330.54544319,0
+CSV.US,D,20190219,000000,18.5678,18.6659,18.1868,18.6174,145036.98596021,0
+CSV.US,D,20190220,000000,18.7216,19.1014,18.5876,18.9686,140336.26055981,0
+CSV.US,D,20190221,000000,18.7949,19.7968,18.5976,19.2255,175401.67602789,0
+CSV.US,D,20190222,000000,19.4159,20.0716,19.406,19.9963,455889.71660961,0
+CSV.US,D,20190225,000000,20.0914,20.3206,19.9416,20.1589,153241.83349053,0
+CSV.US,D,20190226,000000,20.1589,20.5141,20.0349,20.149,166512.3351356,0
+CSV.US,D,20190227,000000,20.1311,20.2729,19.8068,19.9774,81323.658326416,0
+CSV.US,D,20190228,000000,19.8841,20.0914,19.6054,20.0041,130623.30983433,0
+CSV.US,D,20190301,000000,20.149,20.4069,20.0339,20.4069,100082.20395171,0
+CSV.US,D,20190304,000000,20.4922,20.5716,20.3028,20.3672,109130.82312263,0
+CSV.US,D,20190305,000000,20.3871,20.6162,20.2631,20.5209,116481.81810864,0
+CSV.US,D,20190306,000000,20.4555,20.4555,19.6718,19.787,99406.783403076,0
+CSV.US,D,20190307,000000,19.8157,19.8157,19.3663,19.5905,100566.08732984,0
+CSV.US,D,20190308,000000,19.4357,20.0914,19.4357,19.9873,144884.76431418,0
+CSV.US,D,20190311,000000,20.024,20.0914,19.7195,19.8941,78223.780435307,0
+CSV.US,D,20190312,000000,19.7968,19.908,19.3663,19.396,106931.16993291,0
+CSV.US,D,20190313,000000,19.3297,19.3574,19.036,19.1412,108746.74069125,0
+CSV.US,D,20190314,000000,19.1779,19.2165,18.9517,18.9964,77678.403544545,0
+CSV.US,D,20190315,000000,18.9964,19.1014,18.7116,18.7483,265430.1947087,0
+CSV.US,D,20190318,000000,18.8148,19.1014,18.8148,19.0549,174170.79768479,0
+CSV.US,D,20190319,000000,19.0549,19.3574,19.036,19.1312,83450.729009422,0
+CSV.US,D,20190320,000000,19.0915,19.0915,18.4626,18.5023,134267.55652583,0
+CSV.US,D,20190321,000000,18.5023,18.8148,18.4537,18.6561,102928.04306931,0
+CSV.US,D,20190322,000000,18.5777,18.5976,17.9022,17.93,138167.85817159,0
+CSV.US,D,20190325,000000,17.9398,18.0936,17.674,18.0053,122882.18387471,0
+CSV.US,D,20190326,000000,18.0837,18.2741,18.0351,18.2255,41711.755284702,0
+CSV.US,D,20190327,000000,18.1323,18.3108,17.9765,18.1968,78607.862866693,0
+CSV.US,D,20190328,000000,18.2643,18.3674,18.1323,18.3029,60007.587429662,0
+CSV.US,D,20190329,000000,18.2643,18.4071,18.0638,18.3297,91071.892214883,0
+CSV.US,D,20190401,000000,18.3297,18.4924,18.2206,18.2741,51017.437500257,0
+CSV.US,D,20190402,000000,18.2741,18.3773,18.054,18.2355,83391.251677528,0
+CSV.US,D,20190403,000000,18.1413,18.4626,18.1413,18.2255,103883.7127411,0
+CSV.US,D,20190404,000000,18.2841,18.5191,18.2841,18.5023,77608.84530894,0
+CSV.US,D,20190405,000000,18.5191,18.6659,18.3971,18.4259,42387.175833334,0
+CSV.US,D,20190408,000000,18.3496,18.5588,18.1055,18.5291,82261.182371533,0
+CSV.US,D,20190409,000000,18.5023,18.5023,17.9488,17.9765,56519.594745681,0
+CSV.US,D,20190410,000000,17.9488,18.2543,17.921,18.2156,53783.637478536,0
+CSV.US,D,20190411,000000,18.2057,18.2741,17.9488,17.9577,33301.257318675,0
+CSV.US,D,20190412,000000,18.0936,18.5588,17.9677,18.5113,115529.17270797,0
+CSV.US,D,20190415,000000,18.4726,18.5113,18.3108,18.3585,48232.083804928,0
+CSV.US,D,20190416,000000,18.4348,18.4348,18.0252,18.1511,66282.949989714,0
+CSV.US,D,20190417,000000,18.2454,18.3674,17.9855,18.3396,80137.13595964,0
+CSV.US,D,20190418,000000,18.293,18.5023,18.177,18.4825,60825.148720618,0
+CSV.US,D,20190422,000000,18.3873,18.421,17.6403,17.787,62696.164449366,0
+CSV.US,D,20190423,000000,17.7782,18.045,17.7217,17.9677,78858.877369095,0
+CSV.US,D,20190424,000000,17.9855,18.416,17.8922,18.3297,107292.06628577,0
+CSV.US,D,20190425,000000,18.2057,18.2107,17.8922,17.9398,136024.65804264,0
+CSV.US,D,20190426,000000,17.9855,18.0738,17.7415,17.796,67045.06631026,0
+CSV.US,D,20190429,000000,17.7782,17.9577,17.4697,17.5778,139053.96960778,0
+CSV.US,D,20190430,000000,17.6353,17.6939,16.4301,16.7108,301131.71520094,0
+CSV.US,D,20190501,000000,16.692,16.8933,16.4251,16.4836,208558.77642351,0
+CSV.US,D,20190502,000000,16.0452,17.0828,15.7882,16.9221,294103.30913369,0
+CSV.US,D,20190503,000000,17.1126,17.8258,16.9896,17.428,187420.12943206,0
+CSV.US,D,20190506,000000,17.1026,17.8457,17.1026,17.7217,276313.53835502,0
+CSV.US,D,20190507,000000,17.5202,17.8545,17.4707,17.796,188398.98518239,0
+CSV.US,D,20190508,000000,17.7415,18.1511,17.6542,17.8457,86865.131096312,0
+CSV.US,D,20190509,000000,17.6939,18.3396,17.6155,18.3029,94217.134172692,0
+CSV.US,D,20190510,000000,18.2057,18.6372,18.2057,18.5688,76156.187084195,0
+CSV.US,D,20190513,000000,18.293,18.7236,18.177,18.5688,120911.36719922,0
+CSV.US,D,20190514,000000,18.5886,18.8564,18.4358,18.5113,107424.12612437,0
+CSV.US,D,20190515,000000,18.3297,18.8842,18.1819,18.6848,85311.663834459,0
+CSV.US,D,20190516,000000,18.7324,18.9992,18.7236,18.7781,82556.552850262,0
+CSV.US,D,20190517,000000,18.6084,19.0747,18.6084,18.6948,95835.119218295,0
+CSV.US,D,20190520,000000,18.5886,18.9992,18.5598,18.7424,96010.526942865,0
+CSV.US,D,20190521,000000,18.8069,19.4298,18.8069,19.41,100988.47719532,0
+CSV.US,D,20190522,000000,19.3147,19.6093,19.163,19.3147,76634.021920093,0
+CSV.US,D,20190523,000000,19.1729,19.4774,19.0945,19.286,74778.127546911,0
+CSV.US,D,20190524,000000,19.3902,19.7056,19.3117,19.657,71624.820866134,0
+CSV.US,D,20190528,000000,19.6093,19.7065,18.7582,18.7781,81061.554829932,0
+CSV.US,D,20190529,000000,18.7424,18.7424,18.2643,18.3297,86870.171548168,0
+CSV.US,D,20190530,000000,18.4071,18.4358,17.9667,18.1581,96978.293699114,0
+CSV.US,D,20190531,000000,17.9002,17.9567,17.0203,17.4151,206131.29480992,0
+CSV.US,D,20190603,000000,17.3576,17.6422,17.2009,17.555,202551.56590216,0
+CSV.US,D,20190604,000000,17.682,18.2018,17.6621,18.1313,72333.508397011,0
+CSV.US,D,20190605,000000,18.1501,18.4785,17.6919,17.9567,82393.242210146,0
+CSV.US,D,20190606,000000,17.9567,18.0143,17.7484,17.9101,90830.958616192,0
+CSV.US,D,20190607,000000,18.0341,18.177,17.682,17.9667,103622.61733498,0
+CSV.US,D,20190610,000000,17.9567,18.3585,17.9478,18.0628,100416.88995491,0
+CSV.US,D,20190611,000000,18.1581,18.293,17.7008,17.7862,88055.685824573,0
+CSV.US,D,20190612,000000,17.7484,18.1581,17.7097,17.9845,65144.815960751,0
+CSV.US,D,20190613,000000,18.1868,18.4736,18.0877,18.416,84433.617121237,0
+CSV.US,D,20190614,000000,18.3585,18.788,18.3029,18.6571,48134.299038932,0
+CSV.US,D,20190617,000000,18.6948,18.8069,18.4736,18.54,40940.566150816,0
+CSV.US,D,20190618,000000,18.6084,18.9715,18.4458,18.4835,51285.589538968,0
+CSV.US,D,20190619,000000,17.804,18.5688,17.794,18.54,68962.454196078,0
+CSV.US,D,20190620,000000,18.7047,18.7047,18.416,18.4934,76049.329504859,0
+CSV.US,D,20190621,000000,18.3198,18.4259,18.1313,18.2643,81200.671301143,0
+CSV.US,D,20190624,000000,18.1868,18.4071,17.8773,18.1413,75788.234098746,0
+CSV.US,D,20190625,000000,18.0827,18.1313,17.7583,17.9002,69005.802082035,0
+CSV.US,D,20190626,000000,17.929,17.9388,17.6869,17.9002,51000.299963949,0
+CSV.US,D,20190627,000000,17.8903,18.0847,17.6919,17.9845,63413.924793584,0
+CSV.US,D,20190628,000000,17.9845,18.2355,17.9101,18.168,308885.94633539,0
+CSV.US,D,20190701,000000,18.2255,18.3674,17.7484,17.8437,102114.51413984,0
+CSV.US,D,20190702,000000,17.9002,18.0341,17.7295,18.0043,44823.730260264,0
+CSV.US,D,20190703,000000,17.9667,18.1313,17.9567,18.1115,12271.484087311,0
+CSV.US,D,20190705,000000,17.9755,18.2057,17.8337,18.177,51996.293250588,0
+CSV.US,D,20190708,000000,18.1313,18.1313,17.6075,17.6422,41498.040126029,0
+CSV.US,D,20190709,000000,17.6036,17.6036,17.3079,17.425,49225.052820455,0
+CSV.US,D,20190710,000000,17.4687,17.7682,17.4062,17.7484,70844.558918908,0
+CSV.US,D,20190711,000000,17.7395,17.7862,17.4489,17.5649,42171.444493919,0
+CSV.US,D,20190712,000000,17.547,17.8625,17.5172,17.7583,45740.084407587,0
+CSV.US,D,20190715,000000,17.804,17.8803,17.4974,17.8437,49443.808430982,0
+CSV.US,D,20190716,000000,17.7862,18.0043,17.6422,17.682,48096.999695202,0
+CSV.US,D,20190717,000000,17.6224,17.677,17.3229,17.4974,55174.802190644,0
+CSV.US,D,20190718,000000,17.4151,17.5599,17.2405,17.3962,45945.734843291,0
+CSV.US,D,20190719,000000,17.3377,17.5322,17.2683,17.2881,52268.477650783,0
+CSV.US,D,20190722,000000,17.2881,17.6621,17.2683,17.6224,49727.081825259,0
+CSV.US,D,20190723,000000,17.672,17.6919,17.2009,17.6522,97356.327588274,0
+CSV.US,D,20190724,000000,17.5748,17.9795,17.4875,17.9478,47798.604945359,0
+CSV.US,D,20190725,000000,17.9567,18.2741,17.9438,18.1025,63383.682082451,0
+CSV.US,D,20190726,000000,18.168,18.4537,18.168,18.3029,34168.215037815,0
+CSV.US,D,20190729,000000,18.2741,18.6084,18.1581,18.4934,52142.466354397,0
+CSV.US,D,20190730,000000,18.416,18.6948,18.2255,18.5986,64852.469753134,0
+CSV.US,D,20190731,000000,18.5986,18.8069,18.1968,18.2741,123439.65784993,0
+CSV.US,D,20190801,000000,18.9794,21.9236,18.8743,21.3503,158446.60407649,0
+CSV.US,D,20190802,000000,21.2362,21.5993,20.6619,20.9485,82470.86516872,0
+CSV.US,D,20190805,000000,20.6639,21.6786,20.6639,21.502,124034.43116887,0
+CSV.US,D,20190806,000000,21.5606,21.9336,21.2173,21.3503,130474.11245941,0
+CSV.US,D,20190807,000000,21.1885,21.7103,21.131,21.265,90826.926254706,0
+CSV.US,D,20190808,000000,21.4078,21.7589,21.1885,21.5993,189204.4493889,0
+CSV.US,D,20190809,000000,21.4733,21.9098,21.4643,21.5209,88425.654990764,0
+CSV.US,D,20190812,000000,21.4266,21.6786,21.2451,21.3968,62645.759930811,0
+CSV.US,D,20190813,000000,21.3295,21.7064,20.8334,20.9465,80522.226481398,0
+CSV.US,D,20190814,000000,20.7937,21.3493,20.7739,21.264,133023.57300791,0
+CSV.US,D,20190815,000000,21.3393,21.6885,21.0616,21.0904,87553.656819769,0
+CSV.US,D,20190816,000000,21.1578,21.7024,21.0904,21.5606,85295.534388522,0
+CSV.US,D,20190819,000000,21.6984,21.8859,21.6091,21.7153,46074.77041079,0
+CSV.US,D,20190820,000000,21.6091,21.8076,21.254,21.2838,43974.918167805,0
+CSV.US,D,20190821,000000,21.2838,21.3056,20.892,20.9287,44861.029603995,0
+CSV.US,D,20190822,000000,21.014,21.1777,20.5825,20.6212,60829.181082103,0
+CSV.US,D,20190823,000000,20.516,20.5726,19.9426,20.1232,102457.264866,0
+CSV.US,D,20190826,000000,20.2283,20.7392,20.2184,20.6311,76344.69998359,0
+CSV.US,D,20190827,000000,20.7442,20.8235,20.0438,20.0934,57587.162448668,0
+CSV.US,D,20190828,000000,19.9973,20.4396,19.9973,20.2571,67330.355885279,0
+CSV.US,D,20190829,000000,20.4594,20.5726,20.1906,20.2283,37871.939061209,0
+CSV.US,D,20190830,000000,20.2482,20.5061,20.1421,20.3911,106095.46301527,0
+CSV.US,D,20190903,000000,20.3246,20.4496,19.7968,20.2571,57649.664051677,0
+CSV.US,D,20190904,000000,20.3514,20.3911,20.1183,20.2095,36414.24038461,0
+CSV.US,D,20190905,000000,20.3712,20.7154,20.1281,20.4297,61154.794271965,0
+CSV.US,D,20190906,000000,20.516,20.8037,20.2869,20.3146,73020.017939726,0
+CSV.US,D,20190909,000000,20.3514,20.7244,20.2869,20.5061,52409.610302736,0
+CSV.US,D,20190910,000000,20.5061,21.4068,20.3712,20.9942,106573.29785117,0
+CSV.US,D,20190911,000000,21.0616,21.6191,21.0616,21.6091,97147.652881457,0
+CSV.US,D,20190912,000000,21.7064,21.9048,21.4366,21.5209,137682.9667031,0
+CSV.US,D,20190913,000000,21.7153,21.9444,21.5506,21.753,84805.60246817,0
+CSV.US,D,20190916,000000,21.7243,21.7341,21.4832,21.5695,151083.51200603,0
+CSV.US,D,20190917,000000,21.5506,21.8671,21.4713,21.7064,75626.939639372,0
+CSV.US,D,20190918,000000,21.8473,21.9931,21.4643,21.4832,153865.84143025,0
+CSV.US,D,20190919,000000,21.4733,21.7599,21.2838,21.3037,70896.979618204,0
+CSV.US,D,20190920,000000,21.3393,21.3968,20.8136,20.8622,178287.83876034,0
+CSV.US,D,20190923,000000,20.7342,21.0417,20.6975,20.6975,92351.158895799,0
+CSV.US,D,20190924,000000,20.7739,20.9465,20.3811,20.4009,107725.54514533,0
+CSV.US,D,20190925,000000,20.4664,20.8533,20.4664,20.8037,89626.290622736,0
+CSV.US,D,20190926,000000,20.764,20.9555,20.2184,20.4198,59280.754272104,0
+CSV.US,D,20190927,000000,20.4198,20.5249,19.9605,20.0438,50624.282255531,0
+CSV.US,D,20190930,000000,19.9605,20.2482,19.5786,19.5975,73463.577703007,0
+CSV.US,D,20191001,000000,19.8256,20.1808,19.653,19.7671,117807.45694663,0
+CSV.US,D,20191002,000000,19.6232,20.0934,19.5687,20.0538,102523.79883049,0
+CSV.US,D,20191003,000000,20.0438,20.2095,19.6708,19.8941,117130.02021725,0
+CSV.US,D,20191004,000000,19.8256,19.9675,19.5885,19.7572,109781.04141199,0
+CSV.US,D,20191007,000000,19.6897,20.1193,19.653,19.7671,179322.13948107,0
+CSV.US,D,20191008,000000,19.6897,20.4396,19.661,20.1033,235920.36527571,0
+CSV.US,D,20191009,000000,20.1033,20.641,19.8455,19.9973,66961.394809459,0
+CSV.US,D,20191010,000000,20.0835,20.5924,20.0309,20.4297,118812.52304662,0
+CSV.US,D,20191011,000000,20.6122,20.8434,20.3911,20.4198,86121.160402446,0
+CSV.US,D,20191014,000000,20.2184,20.5349,20.2095,20.4496,68869.709881938,0
+CSV.US,D,20191015,000000,20.5061,20.7114,20.4764,20.6024,121442.63082479,0
+CSV.US,D,20191016,000000,20.5349,20.6024,20.1996,20.2095,77699.573442338,0
+CSV.US,D,20191017,000000,20.3335,20.7442,20.2274,20.6024,120557.52747897,0
+CSV.US,D,20191018,000000,20.5061,20.7154,20.5061,20.5825,89358.138584025,0
+CSV.US,D,20191021,000000,20.7154,21.0318,20.7154,20.7839,83295.483092274,0
+CSV.US,D,20191022,000000,20.7342,20.892,20.4962,20.5061,40773.223149214,0
+CSV.US,D,20191023,000000,20.516,20.641,20.4862,20.5726,69956.431301975,0
+CSV.US,D,20191024,000000,20.7065,20.7442,20.516,20.7065,77555.416519271,0
+CSV.US,D,20191025,000000,20.6975,21.2163,20.6509,21.0904,119828.67814067,0
+CSV.US,D,20191028,000000,21.1102,21.9831,21.1102,21.8373,180903.83327333,0
+CSV.US,D,20191029,000000,21.9544,25.5979,21.6686,25.464,578948.31629926,0
+CSV.US,D,20191030,000000,25.4997,25.7011,24.5712,25.0791,195134.03695166,0
+CSV.US,D,20191031,000000,25.0503,25.1853,24.482,24.6982,129091.01247027,0
+CSV.US,D,20191101,000000,24.6982,25.7309,24.6248,25.2131,90714.020133145,0
+CSV.US,D,20191104,000000,25.1168,25.1654,24.3788,24.5712,62762.698413858,0
+CSV.US,D,20191105,000000,24.7428,25.0503,24.4918,24.5315,68196.305514047,0
+CSV.US,D,20191106,000000,24.4373,24.7031,23.9374,24.0047,83812.633452644,0
+CSV.US,D,20191107,000000,24.0335,24.4938,23.7359,24.4472,109982.65948621,0
+CSV.US,D,20191108,000000,24.4085,24.5236,23.853,23.9185,46416.51304659,0
+CSV.US,D,20191111,000000,23.7171,24.0237,23.3025,23.3719,64624.641329266,0
+CSV.US,D,20191112,000000,23.4006,23.8431,23.3421,23.7647,61737.470506457,0
+CSV.US,D,20191113,000000,23.6774,23.7171,23.3421,23.4681,36851.751605664,0
+CSV.US,D,20191114,000000,23.5138,23.8034,23.3521,23.5624,65506.720403973,0
+CSV.US,D,20191115,000000,23.7072,23.7072,23.2826,23.3818,48767.379791979,0
+CSV.US,D,20191118,000000,23.3719,23.484,23.2171,23.4394,50873.280577191,0
+CSV.US,D,20191119,000000,23.2738,23.4196,23.1973,23.2073,111310.31450494,0
+CSV.US,D,20191120,000000,23.1388,23.4006,23.0813,23.2738,130213.0170533,0
+CSV.US,D,20191121,000000,23.3818,23.4156,23.0356,23.0733,189501.83604837,0
+CSV.US,D,20191122,000000,23.1388,23.1388,22.7648,22.7747,48675.643568209,0
+CSV.US,D,20191125,000000,22.9473,23.4056,22.8045,23.12,59365.433863276,0
+CSV.US,D,20191126,000000,23.1011,23.2826,22.9473,23.1298,84963.872656432,0
+CSV.US,D,20191127,000000,23.1298,23.3223,22.8323,22.8412,98416.838658664,0
+CSV.US,D,20191129,000000,22.7747,23.3323,22.7747,23.1298,53788.677930392,0
+CSV.US,D,20191202,000000,23.1586,23.484,22.9761,23.4196,81774.274722294,0
+CSV.US,D,20191203,000000,23.7072,24.7101,23.5911,24.4283,227678.21840165,0
+CSV.US,D,20191204,000000,24.7002,25.8598,24.5543,25.4759,230012.9557011,0
+CSV.US,D,20191205,000000,25.6227,25.6396,24.8996,25.3231,140767.72323864,0
+CSV.US,D,20191206,000000,25.4849,25.6882,24.9491,25.0633,236918.37474309,0
+CSV.US,D,20191209,000000,25.1496,26.1008,25.1496,25.9689,159929.50501237,0
+CSV.US,D,20191210,000000,26.0165,26.4788,25.5245,26.0453,121663.40261606,0
+CSV.US,D,20191211,000000,26.1593,26.5928,25.949,26.4291,100054.98551169,0
+CSV.US,D,20191212,000000,26.3618,26.7376,26.2933,26.5641,84868.104071178,0
+CSV.US,D,20191213,000000,26.9946,27.1989,26.6484,27.1791,103364.54619999,0
+CSV.US,D,20191216,000000,27.3041,27.4092,26.449,26.6583,145243.64448629,0
+CSV.US,D,20191217,000000,26.6108,26.6108,25.8797,26.2843,261288.95946425,0
+CSV.US,D,20191218,000000,26.4688,26.4688,25.823,26.1593,87880.278100003,0
+CSV.US,D,20191219,000000,26.1891,26.1891,25.5344,25.7169,85930.63132231,0
+CSV.US,D,20191220,000000,25.6495,25.7655,25.2071,25.3509,179512.66856121,0
+CSV.US,D,20191223,000000,25.3033,25.3807,24.9095,25.2169,81291.399434541,0
+CSV.US,D,20191224,000000,25.2269,25.2934,25.0731,25.2834,36211.61422002,0
+CSV.US,D,20191226,000000,25.3033,25.3033,24.6803,24.7915,45822.747818017,0
+CSV.US,D,20191227,000000,24.8013,24.8598,24.593,24.7002,64994.610495457,0
+CSV.US,D,20191230,000000,24.719,24.8598,24.3044,24.7448,71056.257896838,0
+CSV.US,D,20191231,000000,24.7101,24.9293,24.5474,24.6228,62120.544847473,0
+CSV.US,D,20200102,000000,24.6416,24.6416,24.0435,24.3044,77264.078402026,0
+CSV.US,D,20200103,000000,24.101,24.5335,24.0435,24.4562,85101.981037271,0
+CSV.US,D,20200106,000000,24.3708,24.7448,24.1982,24.7101,80689.569482999,0
+CSV.US,D,20200107,000000,24.728,25.0434,24.3044,24.351,98122.476270304,0
+CSV.US,D,20200108,000000,24.2369,24.351,24.0624,24.3143,68650.95427141,0
+CSV.US,D,20200109,000000,24.2468,24.5038,24.0911,24.1199,56865.369742966,0
+CSV.US,D,20200110,000000,24.101,24.2567,23.7588,24.2369,63194.161092686,0
+CSV.US,D,20200113,000000,24.1893,24.2845,24.0435,24.2082,40665.357479507,0
+CSV.US,D,20200114,000000,24.1595,24.3897,23.9274,24.343,49131.300415944,0
+CSV.US,D,20200115,000000,24.2747,24.6506,24.2647,24.6416,40053.446624254,0
+CSV.US,D,20200116,000000,24.6803,25.1108,24.6704,24.7548,110136.89731299,0
+CSV.US,D,20200117,000000,24.9968,24.9968,24.4383,24.7101,87357.079197406,0
+CSV.US,D,20200121,000000,24.5236,24.6506,24.3342,24.5038,194763.0596951,0
+CSV.US,D,20200122,000000,24.5435,24.719,23.9472,24.0624,51242.241653011,0
+CSV.US,D,20200123,000000,23.9849,23.9849,23.2073,23.5138,72199.432377657,0
+CSV.US,D,20200124,000000,23.6676,23.8232,23.3025,23.5524,65141.791689637,0
+CSV.US,D,20200127,000000,23.2826,23.7072,23.12,23.484,42511.170948978,0
+CSV.US,D,20200128,000000,23.5624,23.6586,23.4006,23.5237,36626.947452909,0
+CSV.US,D,20200129,000000,23.5138,23.5237,23.2916,23.3421,40501.038749019,0
+CSV.US,D,20200130,000000,23.1686,23.3421,22.9077,23.2251,107339.44653321,0
+CSV.US,D,20200131,000000,23.1686,23.1874,22.6012,22.7648,89787.585082111,0
+CSV.US,D,20200203,000000,22.8987,23.1388,22.8502,22.9761,61350.363803957,0
+CSV.US,D,20200204,000000,23.2073,23.5911,22.9761,23.4294,93094.121499295,0
+CSV.US,D,20200205,000000,23.6308,23.7261,22.9126,23.4394,120261.14890987,0
+CSV.US,D,20200206,000000,23.6109,23.7171,23.3719,23.6109,53541.695789474,0
+CSV.US,D,20200207,000000,23.5386,23.5673,22.9017,23.0663,47123.184396727,0
+CSV.US,D,20200210,000000,23.0088,23.6923,23.0088,23.6636,60936.038661439,0
+CSV.US,D,20200211,000000,23.6923,24.0147,23.5673,23.8589,80597.83325923,0
+CSV.US,D,20200212,000000,23.8977,23.8977,23.4533,23.5475,53849.163352657,0
+CSV.US,D,20200213,000000,23.6546,23.8877,23.5187,23.8779,39922.394876012,0
+CSV.US,D,20200214,000000,23.9432,23.9432,23.5871,23.6824,66070.242921413,0
+CSV.US,D,20200218,000000,23.6824,23.9432,23.5475,23.5574,45899.36268622,0
+CSV.US,D,20200219,000000,23.5961,24.5613,23.5961,24.1169,158879.07484569,0
+CSV.US,D,20200220,000000,23.6358,24.1169,20.4992,21.4158,372864.40173678,0
+CSV.US,D,20200221,000000,21.1658,21.2432,20.5765,21.126,189355.66294456,0
+CSV.US,D,20200224,000000,20.6926,20.7987,19.65,19.8058,142486.51732135,0
+CSV.US,D,20200225,000000,19.776,19.9695,19.4774,19.5945,211982.25132374,0
+CSV.US,D,20200226,000000,19.7562,20.4793,19.6034,20.3543,193604.76385871,0
+CSV.US,D,20200227,000000,20.3444,20.7392,19.9129,20.0944,210111.23559499,0
+CSV.US,D,20200228,000000,19.776,20.4426,19.776,20.4039,199734.96140533,0
+CSV.US,D,20200302,000000,20.4992,20.6232,19.3703,19.5855,173444.97261761,0
+CSV.US,D,20200303,000000,19.5171,19.6788,18.6481,18.8604,207626.29283025,0
+CSV.US,D,20200304,000000,19.0042,19.65,18.7622,19.5855,188980.65332652,0
+CSV.US,D,20200305,000000,19.6302,20.3741,19.527,20.1619,167061.74438785,0
+CSV.US,D,20200306,000000,19.7661,20.2006,19.4575,19.8732,159579.6976536,0
+CSV.US,D,20200309,000000,19.3227,19.6034,18.4259,18.6194,182640.77298271,0
+CSV.US,D,20200310,000000,18.9279,19.2354,17.5857,18.166,349449.48668742,0
+CSV.US,D,20200311,000000,17.7792,17.8476,16.323,16.7168,148874.78600296,0
+CSV.US,D,20200312,000000,15.82,16.9311,15.1176,15.1574,207654.51936064,0
+CSV.US,D,20200313,000000,15.6375,16.4965,15.0581,16.188,288527.56129117,0
+CSV.US,D,20200316,000000,14.9223,15.4351,13.5097,13.5722,202830.80693496,0
+CSV.US,D,20200317,000000,13.8439,15.5334,13.5821,15.078,195961.67914633,0
+CSV.US,D,20200318,000000,14.5949,16.0819,14.3955,15.5998,352734.85320681,0
+CSV.US,D,20200319,000000,16.0333,17.5104,14.3857,14.6336,256459.19849634,0
+CSV.US,D,20200320,000000,14.8003,16.1503,14.8003,14.9133,282808.66461597,0
+CSV.US,D,20200323,000000,15.3666,16.0908,13.5543,13.6019,279029.33381474,0
+CSV.US,D,20200324,000000,14.0851,14.5949,13.4383,14.461,155591.69214555,0
+CSV.US,D,20200325,000000,14.5185,15.1176,14.0652,14.218,187943.32833466,0
+CSV.US,D,20200326,000000,14.2864,14.8468,13.5246,13.7379,256515.65155713,0
+CSV.US,D,20200327,000000,13.5444,15.1961,13.1248,14.961,269909.14022746,0
+CSV.US,D,20200330,000000,15.6861,17.302,15.3964,16.4866,394075.63123495,0
+CSV.US,D,20200331,000000,17.1899,17.2187,15.4539,15.5799,246674.67335452,0
+CSV.US,D,20200401,000000,15.3866,15.8022,14.8181,15.1673,196339.71303549,0
+CSV.US,D,20200402,000000,14.8578,15.3071,14.1049,14.3757,177038.81479055,0
+CSV.US,D,20200403,000000,14.461,14.575,13.4293,13.4671,152315.3984395,0
+CSV.US,D,20200406,000000,13.7181,14.2815,13.225,13.7279,428187.39321198,0
+CSV.US,D,20200407,000000,13.9987,14.6277,13.9016,14.208,397389.22428473,0
+CSV.US,D,20200408,000000,14.3559,14.9223,14.0949,14.5463,233274.12805159,0
+CSV.US,D,20200409,000000,14.7903,15.3161,14.7209,15.1673,170902.56870171,0
+CSV.US,D,20200413,000000,15.1078,15.2208,14.4789,14.6535,140323.15538498,0
+CSV.US,D,20200414,000000,15.1475,15.327,14.4699,14.8578,239586.78995537,0
+CSV.US,D,20200415,000000,14.5364,14.8628,13.7279,13.9789,195182.42528947,0
+CSV.US,D,20200416,000000,14.0454,14.0751,13.0623,13.3133,210856.21437923,0
+CSV.US,D,20200417,000000,13.5722,14.585,13.5543,14.4342,235510.07249467,0
+CSV.US,D,20200420,000000,14.1525,14.8658,13.9214,14.6733,166925.65218775,0
+CSV.US,D,20200421,000000,14.1902,14.5652,13.8351,14.3261,195316.50130884,0
+CSV.US,D,20200422,000000,14.5463,14.5463,14.1049,14.3062,117728.82589769,0
+CSV.US,D,20200423,000000,14.4412,14.6832,14.2279,14.461,97104.304995501,0
+CSV.US,D,20200424,000000,14.6048,14.6247,14.1624,14.2279,90614.219186407,0
+CSV.US,D,20200427,000000,14.2279,14.8658,14.2279,14.575,378150.82764279,0
+CSV.US,D,20200428,000000,14.951,15.3866,14.7606,15.3468,150621.80661607,0
+CSV.US,D,20200429,000000,15.6186,16.7366,15.5799,16.6701,289807.83606246,0
+CSV.US,D,20200430,000000,16.188,16.2357,14.0364,14.4888,677216.96567337,0
+CSV.US,D,20200501,000000,14.1822,14.5315,14.0851,14.2864,159193.59904146,0
+CSV.US,D,20200504,000000,14.0851,14.5087,13.7418,14.2467,193872.91589743,0
+CSV.US,D,20200505,000000,14.5652,14.8945,14.1436,14.2467,197792.37126023,0
+CSV.US,D,20200506,000000,14.4699,14.7805,14.3559,14.4789,208953.94784898,0
+CSV.US,D,20200507,000000,14.7407,14.8478,14.4055,14.7318,185690.24635527,0
+CSV.US,D,20200508,000000,15.1246,15.4926,14.835,15.3746,131992.29655827,0
+CSV.US,D,20200511,000000,15.4926,15.5324,14.9966,15.3548,176249.48002999,0
+CSV.US,D,20200512,000000,15.3449,15.3944,15.0056,15.0255,171151.56702337,0
+CSV.US,D,20200513,000000,14.8905,15.0255,13.8251,14.0275,506623.88071558,0
+CSV.US,D,20200514,000000,13.6793,13.8827,13.4155,13.8351,200233.96613903,0
+CSV.US,D,20200515,000000,13.8053,14.0077,13.6793,13.9402,110518.96356363,0
+CSV.US,D,20200518,000000,14.4927,15.0453,14.329,14.8538,142784.91207119,0
+CSV.US,D,20200519,000000,14.9283,15.8894,14.8052,15.3051,295794.88477638,0
+CSV.US,D,20200520,000000,16.8298,19.3693,16.7713,18.6829,667140.09432393,0
+CSV.US,D,20200521,000000,18.6144,18.6333,17.7712,18.0311,275431.45928031,0
+CSV.US,D,20200522,000000,18.1581,18.3903,17.669,17.926,160460.76863793,0
+CSV.US,D,20200526,000000,18.4884,18.6967,17.8685,17.8962,153228.72831572,0
+CSV.US,D,20200527,000000,17.926,18.5747,17.4131,18.3605,124863.08145391,0
+CSV.US,D,20200528,000000,18.5648,18.7304,17.8387,17.9528,123163.44108825,0
+CSV.US,D,20200529,000000,17.7028,18.2067,17.5807,18.1492,184109.5606534,0
+CSV.US,D,20200601,000000,18.3406,18.3505,17.79,17.8089,183902.90212733,0
+CSV.US,D,20200602,000000,17.8089,18.3307,17.7613,18.1005,205846.00523489,0
+CSV.US,D,20200603,000000,18.5073,19.4765,18.4586,19.3117,220675.01459367,0
+CSV.US,D,20200604,000000,19.2919,19.2919,18.42,18.7106,144524.8760517,0
+CSV.US,D,20200605,000000,19.0012,19.404,18.9437,19.1957,161437.60820752,0
+CSV.US,D,20200608,000000,19.5558,20.3484,19.3495,20.2521,151438.35981665,0
+CSV.US,D,20200609,000000,19.8841,19.9992,19.0687,19.6203,183711.36495681,0
+CSV.US,D,20200610,000000,19.7671,20.2036,19.0012,19.0687,122880.16769397,0
+CSV.US,D,20200611,000000,18.4101,18.4983,17.7246,17.8089,209177.74391136,0
+CSV.US,D,20200612,000000,18.4983,18.5191,17.5272,18.168,168435.77156365,0
+CSV.US,D,20200615,000000,17.7712,18.8267,17.6542,18.5351,145597.48420654,0
+CSV.US,D,20200616,000000,18.9041,19.031,18.2166,18.8664,172234.25608193,0
+CSV.US,D,20200617,000000,18.8564,18.8564,18.2463,18.4101,102067.13389239,0
+CSV.US,D,20200618,000000,18.2553,18.6918,18.2553,18.5846,160955.74101014,0
+CSV.US,D,20200619,000000,18.7681,18.7969,18.0906,18.5351,219773.78180191,0
+CSV.US,D,20200622,000000,18.6729,18.6729,17.9736,18.4001,209536.62408346,0
+CSV.US,D,20200623,000000,18.6333,18.6333,18.0708,18.1005,94751.422069371,0
+CSV.US,D,20200624,000000,17.916,17.9726,17.5272,17.556,165806.67187583,0
+CSV.US,D,20200625,000000,17.5074,17.5074,17.1304,17.4677,131281.59284666,0
+CSV.US,D,20200626,000000,17.2564,17.3546,16.8983,17.2266,236347.79559304,0
+CSV.US,D,20200629,000000,17.4577,17.8863,17.2653,17.6939,144695.24332442,0
+CSV.US,D,20200630,000000,17.5371,18.1581,17.423,17.5659,187215.48708674,0
+CSV.US,D,20200701,000000,17.5857,17.6542,17.0907,17.2752,137462.19491183,0
+CSV.US,D,20200702,000000,17.6244,17.79,17.0332,17.1204,94282.660046813,0
+CSV.US,D,20200706,000000,17.5957,17.5957,17.0421,17.3744,130804.76610112,0
+CSV.US,D,20200707,000000,17.1304,17.4459,16.9409,17.305,204600.00553622,0
+CSV.US,D,20200708,000000,17.2752,17.2752,16.8695,17.0619,192309.36773186,0
+CSV.US,D,20200709,000000,16.9558,17.0332,16.2287,16.5878,181235.49500541,0
+CSV.US,D,20200710,000000,16.56,17.0421,16.56,17.0332,85603.001951705,0
+CSV.US,D,20200713,000000,17.3347,17.8287,17.2068,17.305,178355.3808152,0
+CSV.US,D,20200714,000000,17.3942,17.6244,17.2068,17.5272,100054.98551169,0
+CSV.US,D,20200715,000000,17.7802,18.4001,17.7802,18.1581,156479.81976249,0
+CSV.US,D,20200716,000000,18.0807,18.4498,17.9062,18.3704,128049.65511693,0
+CSV.US,D,20200717,000000,18.3803,18.4686,17.8962,17.9915,93267.513043122,0
+CSV.US,D,20200720,000000,17.8287,17.8734,17.2464,17.5272,134603.2506194,0
+CSV.US,D,20200721,000000,17.7415,18.2463,17.5371,18.0113,116859.8519978,0
+CSV.US,D,20200722,000000,17.8685,18.2414,17.7613,18.178,103082.28089608,0
+CSV.US,D,20200723,000000,18.3406,19.0112,18.2365,18.8069,403107.11286956,0
+CSV.US,D,20200724,000000,18.8564,19.031,18.1978,18.3208,69108.627299886,0
+CSV.US,D,20200727,000000,18.3605,18.8743,18.0608,18.8267,103742.58008915,0
+CSV.US,D,20200728,000000,18.7106,19.3495,18.3307,19.0509,149077.41216756,0
+CSV.US,D,20200729,000000,21.2035,23.1705,20.7947,22.5882,381123.68614715,0
+CSV.US,D,20200730,000000,22.2182,22.4583,21.5705,22.3949,222945.23410937,0
+CSV.US,D,20200731,000000,22.0754,22.1816,20.5527,21.4346,243230.0285565,0
+CSV.US,D,20200803,000000,21.7361,21.7719,21.1142,21.5705,181756.67772726,0
+CSV.US,D,20200804,000000,21.501,21.9594,21.4346,21.6598,104774.86462915,0
+CSV.US,D,20200805,000000,21.8998,22.0079,21.501,21.7619,139728.38206604,0
+CSV.US,D,20200806,000000,21.8106,22.2182,21.7263,21.9683,123284.41193278,0
+CSV.US,D,20200807,000000,21.9564,22.5495,21.9266,22.4534,160897.27176862,0
+CSV.US,D,20200810,000000,22.4534,23.1626,22.4534,22.8412,111817.3839616,0
+CSV.US,D,20200811,000000,23.0654,23.3679,22.6755,22.8035,110906.07026613,0
+CSV.US,D,20200812,000000,23.1527,23.1527,22.5495,22.8135,72366.775379258,0
+CSV.US,D,20200813,000000,22.608,22.7737,22.2767,22.5982,68366.672786762,0
+CSV.US,D,20200814,000000,22.4534,22.5495,22.2074,22.3552,50843.037866058,0
+CSV.US,D,20200817,000000,22.4037,22.4236,22.1508,22.2074,59054.94202898,0
+CSV.US,D,20200818,000000,22.1211,22.1211,21.7133,21.8969,78487.900112532,0
+CSV.US,D,20200819,000000,21.8373,22.7638,21.8373,22.247,93468.123026969,0
+CSV.US,D,20200820,000000,21.9564,22.0446,21.7599,21.8473,54233.245784043,0
+CSV.US,D,20200821,000000,21.6955,21.7481,21.5863,21.7133,88829.899229573,0
+CSV.US,D,20200824,000000,21.7689,22.2371,21.5863,22.1022,73588.580909022,0
+CSV.US,D,20200825,000000,22.375,22.5397,21.877,21.9663,85262.267406275,0
+CSV.US,D,20200826,000000,21.9068,21.9068,21.5268,21.6062,57077.068720895,0
+CSV.US,D,20200827,000000,21.5169,22.0059,21.5169,21.9167,62937.098048058,0
+CSV.US,D,20200828,000000,22.0824,22.0824,21.6062,21.7689,32332.482472055,0
+CSV.US,D,20200831,000000,21.6955,21.7233,21.3572,21.5466,96763.570450072,0
+CSV.US,D,20200901,000000,21.4395,21.6955,21.39,21.6756,70659.070290627,0
+CSV.US,D,20200902,000000,21.6756,21.9961,21.507,21.8869,76091.669300446,0
+CSV.US,D,20200903,000000,21.9464,21.9564,21.3325,21.4971,116071.52532761,0
+CSV.US,D,20200904,000000,21.8274,21.8274,21.266,21.5566,67880.773227896,0
+CSV.US,D,20200908,000000,21.4395,21.4395,20.8374,20.9445,74221.661662069,0
+CSV.US,D,20200909,000000,20.9822,21.7599,20.9822,21.3155,129413.60138902,0
+CSV.US,D,20200910,000000,21.3155,21.4971,20.6995,20.7184,161423.49494233,0
+CSV.US,D,20200911,000000,20.8077,20.8077,20.1261,20.6232,175450.06436571,0
+CSV.US,D,20200914,000000,20.9247,21.7331,20.7482,21.5963,170152.54946561,0
+CSV.US,D,20200915,000000,21.8373,22.0446,20.5349,20.6034,81728.910655595,0
+CSV.US,D,20200916,000000,20.6132,21.0398,20.4952,20.7779,94827.028847203,0
+CSV.US,D,20200917,000000,20.5547,20.6331,20.3316,20.4574,69050.158058363,0
+CSV.US,D,20200918,000000,20.6331,21.012,20.4277,20.887,183973.4684533,0
+CSV.US,D,20200921,000000,20.4852,20.4852,19.8246,20.3216,134060.89799976,0
+CSV.US,D,20200922,000000,20.4574,20.4574,19.6768,19.8345,54914.714874902,0
+CSV.US,D,20200923,000000,19.6967,20.3593,19.6967,20.2531,94774.608147905,0
+CSV.US,D,20200924,000000,20.3028,20.7382,20.1549,20.4852,75744.88621279,0
+CSV.US,D,20200925,000000,20.3028,20.9525,20.3028,20.7382,84075.745039499,0
+CSV.US,D,20200928,000000,20.9822,21.636,20.9525,21.3998,89358.138584025,0
+CSV.US,D,20200929,000000,21.4881,21.5169,21.1578,21.2362,59456.161996674,0
+CSV.US,D,20200930,000000,21.138,21.7986,21.1082,21.7133,71592.561974258,0
+CSV.US,D,20201001,000000,21.6955,21.9464,21.3711,21.9068,75370.884685114,0
+CSV.US,D,20201002,000000,21.7044,22.9186,21.6608,22.87,105269.83700135,0
+CSV.US,D,20201005,000000,22.9385,23.7756,22.9385,23.7072,146389.84323822,0
+CSV.US,D,20201006,000000,23.7171,23.8252,22.8502,22.9483,120052.47420305,0
+CSV.US,D,20201007,000000,23.1328,23.6199,22.8898,22.9385,94762.511063453,0
+CSV.US,D,20201008,000000,23.114,23.3381,23.0654,23.1527,87204.857551371,0
+CSV.US,D,20201009,000000,23.2103,23.7171,23.0843,23.358,68907.009225668,0
+CSV.US,D,20201012,000000,23.3481,23.6874,23.1527,23.5029,50397.461922035,0
+CSV.US,D,20201013,000000,23.2698,23.4066,22.9583,23.2013,68634.824825473,0
+CSV.US,D,20201014,000000,23.123,23.3759,22.734,22.86,106334.38043323,0
+CSV.US,D,20201015,000000,22.5882,23.358,22.3651,23.2103,113903.12293939,0
+CSV.US,D,20201016,000000,23.0753,23.6576,22.9365,23.4066,79709.705642297,0
+CSV.US,D,20201019,000000,23.5029,23.5178,22.9781,23.114,64077.248257763,0
+CSV.US,D,20201020,000000,23.2985,23.4354,23.0078,23.1328,59897.705579213,0
+CSV.US,D,20201021,000000,23.24,23.4166,23.123,23.3868,35415.222826857,0
+CSV.US,D,20201022,000000,23.4929,23.9889,23.3084,23.8451,47816.750572038,0
+CSV.US,D,20201023,000000,23.9046,24.5445,23.9046,24.0872,61135.640554915,0
+CSV.US,D,20201026,000000,23.8352,23.8352,23.0753,23.3967,49725.065644517,0
+CSV.US,D,20201027,000000,23.4066,23.7271,23.114,23.6099,91254.35657205,0
+CSV.US,D,20201028,000000,23.4255,25.4779,22.9682,24.8153,312844.71722268,0
+CSV.US,D,20201029,000000,25.091,25.5275,24.3976,25.0116,126401.42736019,0
+CSV.US,D,20201030,000000,25.0711,25.4312,24.7686,25.1188,124645.33393376,0
+CSV.US,D,20201102,000000,25.4412,25.7517,25.2547,25.5662,90026.502500059,0
+CSV.US,D,20201103,000000,25.8012,27.1811,25.7914,26.9956,111848.6347631,0
+CSV.US,D,20201104,000000,26.5978,27.0948,26.3458,26.6166,71314.329031838,0
+CSV.US,D,20201105,000000,26.7446,27.5025,26.6801,27.0353,48386.321631705,0
+CSV.US,D,20201106,000000,27.2416,27.2416,26.3428,26.4213,61875.578887296,0
+CSV.US,D,20201109,000000,26.8904,27.944,26.1563,26.1663,131917.69787082,0
+CSV.US,D,20201110,000000,26.4976,26.9767,25.8925,26.5076,61733.438144972,0
+CSV.US,D,20201111,000000,26.4808,26.9103,26.0652,26.4411,50368.227301274,0
+CSV.US,D,20201112,000000,26.3627,26.7436,25.9025,26.5473,70472.573571975,0
+CSV.US,D,20201113,000000,26.7238,27.441,26.5859,27.2317,62210.2648905,0
+CSV.US,D,20201116,000000,27.8645,29.0292,27.5928,28.5411,137534.77741855,0
+CSV.US,D,20201117,000000,28.6184,29.0966,28.062,28.2455,58561.985837515,0
+CSV.US,D,20201118,000000,28.2554,28.5986,27.944,27.944,53580.003223575,0
+CSV.US,D,20201119,000000,27.9142,28.3149,27.6712,28.052,47416.538694715,0
+CSV.US,D,20201120,000000,28.0133,28.3248,27.4658,28.2178,64468.387321747,0
+CSV.US,D,20201123,000000,28.5599,28.7067,28.1503,28.2256,59900.729850326,0
+CSV.US,D,20201124,000000,28.4726,28.8089,28.2753,28.5501,115240.85886182,0
+CSV.US,D,20201125,000000,28.4231,28.5887,27.8745,28.1403,71713.53281879,0
+CSV.US,D,20201127,000000,28.0719,28.1116,27.3517,27.7971,29529.991240417,0
+CSV.US,D,20201130,000000,27.7307,27.7307,26.5175,26.576,111111.72070184,0
+CSV.US,D,20201201,000000,26.7139,28.0918,26.6742,27.2217,98301.916356358,0
+CSV.US,D,20201202,000000,27.0551,27.2119,26.576,27.0452,56901.660996325,0
+CSV.US,D,20201203,000000,27.0948,27.5144,26.9569,27.0849,43665.434423879,0
+CSV.US,D,20201204,000000,27.2614,28.0332,27.2317,27.9836,44917.482664776,0
+CSV.US,D,20201207,000000,27.9737,28.1304,27.6325,27.8745,59717.257402787,0
+CSV.US,D,20201208,000000,27.6622,28.6959,27.5729,28.5788,116434.4378612,0
+CSV.US,D,20201209,000000,28.7941,29.8991,28.6959,29.1552,181280.85907211,0
+CSV.US,D,20201210,000000,31.2452,31.2452,29.2047,30.0043,268194.37850624,0
+CSV.US,D,20201211,000000,29.8991,29.9854,28.9497,29.0192,110007.86174549,0
+CSV.US,D,20201214,000000,29.4498,29.5688,28.4329,28.7652,102809.08840552,0
+CSV.US,D,20201215,000000,29.0787,29.0787,28.6859,28.8139,85024.358078698,0
+CSV.US,D,20201216,000000,28.8239,28.8536,28.1116,28.3744,93381.427255056,0
+CSV.US,D,20201217,000000,28.3348,29.0827,28.1126,29.0589,138292.8613776,0
+CSV.US,D,20201218,000000,29.1164,29.8505,28.6562,29.301,238321.63653965,0
+CSV.US,D,20201221,000000,29.1065,29.7116,28.6184,29.4993,94662.710116714,0
+CSV.US,D,20201222,000000,29.6243,29.8991,29.292,29.8009,73087.559994589,0
+CSV.US,D,20201223,000000,29.8406,30.3842,29.672,29.7811,83195.682145535,0
+CSV.US,D,20201224,000000,29.9953,30.2314,29.5748,30.1223,30657.036275299,0
+CSV.US,D,20201228,000000,30.2791,30.8544,30.2691,30.6699,88570.820004201,0
+CSV.US,D,20201229,000000,30.5727,31.0111,29.7096,30.0429,82301.505986376,0
+CSV.US,D,20201230,000000,30.3386,30.9337,30.1719,30.2215,47643.359028211,0
+CSV.US,D,20201231,000000,30.2791,30.8058,30.1868,30.5925,54469.138930879,0
+CSV.US,D,20210104,000000,30.7869,30.8802,29.9953,30.2502,79878.05673427,0
+CSV.US,D,20210105,000000,30.2791,31.275,30.2791,31.0706,97164.790417766,0
+CSV.US,D,20210106,000000,31.3038,33.2093,31.3038,32.6508,160804.52745448,0
+CSV.US,D,20210107,000000,33.2093,33.6289,32.878,33.1895,120507.12296041,0
+CSV.US,D,20210108,000000,33.3174,33.3859,32.4772,32.8483,94593.151881109,0
+CSV.US,D,20210111,000000,32.4772,33.1211,32.2322,32.3493,80490.975679894,0
+CSV.US,D,20210112,000000,32.5933,32.9365,32.2322,32.4673,84069.696497273,0
+CSV.US,D,20210113,000000,32.3592,32.633,32.0676,32.5735,77891.110612846,0
+CSV.US,D,20210114,000000,32.8383,33.2778,32.6707,33.1508,92898.551967302,0
+CSV.US,D,20210115,000000,32.9068,33.3076,32.3989,32.8383,61565.087053,0
+CSV.US,D,20210119,000000,33.1895,33.7669,33.003,33.2291,78754.035970501,0
+CSV.US,D,20210120,000000,33.1608,33.8332,33.1608,33.6091,104017.78876045,0
+CSV.US,D,20210121,000000,33.6587,34.2063,33.6002,33.7669,97362.376130501,0
+CSV.US,D,20210122,000000,33.4623,34.0099,32.7897,33.9999,82603.933097704,0
+CSV.US,D,20210125,000000,33.8829,34.5871,33.5456,34.5376,140041.89817145,0
+CSV.US,D,20210126,000000,34.5971,35.2806,34.4195,35.1417,103278.85851844,0
+CSV.US,D,20210127,000000,34.6834,34.8004,33.3363,33.9215,127590.97399809,0
+CSV.US,D,20210128,000000,34.0585,34.0585,32.8483,32.888,121399.28293883,0
+CSV.US,D,20210129,000000,32.8086,33.4276,32.2223,32.3493,96211.136926713,0
+CSV.US,D,20210201,000000,32.633,32.8383,32.3394,32.507,57403.690001129,0
+CSV.US,D,20210202,000000,32.878,33.3363,32.6032,33.3274,56045.792271268,0
+CSV.US,D,20210203,000000,33.3363,33.5506,32.9365,33.1895,87291.553323285,0
+CSV.US,D,20210204,000000,33.2877,34.4245,33.2291,34.1864,60786.841286516,0
+CSV.US,D,20210205,000000,34.5386,34.5485,34.0287,34.3908,50479.117242094,0
+CSV.US,D,20210208,000000,34.608,35.0187,34.4701,35.0187,58249.477822477,0
+CSV.US,D,20210209,000000,34.9304,35.2439,34.7726,35.0971,76096.709752301,0
+CSV.US,D,20210210,000000,35.2637,35.4591,34.7131,35.3222,119973.84315411,0
+CSV.US,D,20210211,000000,35.4492,36.0613,35.3124,35.8212,163652.38275281,0
+CSV.US,D,20210212,000000,35.8113,35.9502,35.2836,35.8311,117524.18355236,0
+CSV.US,D,20210216,000000,36.096,36.096,34.371,34.5783,108429.19222436,0
+CSV.US,D,20210217,000000,33.9989,34.0982,33,34.0783,92013.448621483,0
+CSV.US,D,20210218,000000,33.9205,34.5098,32.0705,33.6369,338249.60266458,0
+CSV.US,D,20210219,000000,33.9989,34.2063,33.5099,33.7559,98058.966576926,0
+CSV.US,D,20210222,000000,33.4306,34.5148,33.4306,33.989,122913.43467622,0
+CSV.US,D,20210223,000000,33.6369,34.118,33.0486,33.1081,150866.77257625,0
+CSV.US,D,20210224,000000,33.1081,33.4206,32.8393,33.1666,106827.33662469,0
+CSV.US,D,20210225,000000,33.1578,33.2996,32.4525,32.5883,81882.140392002,0
+CSV.US,D,20210226,000000,32.374,32.8245,32.0417,32.2848,154415.25068249,0
+CSV.US,D,20210301,000000,32.8641,33.4801,32.8641,33.4702,79445.58596507,0
+CSV.US,D,20210302,000000,33.4107,33.7063,32.6855,32.9603,81978.917067627,0
+CSV.US,D,20210303,000000,33.2946,33.5486,32.766,33.1865,73210.547019862,0
+CSV.US,D,20210304,000000,32.9603,33.2649,32.384,32.5487,109554.2210785,0
+CSV.US,D,20210305,000000,32.8928,33.4206,32.1082,33.3641,117341.71919519,0
+CSV.US,D,20210308,000000,34.236,35.596,33.8224,35.3222,132114.27549318,0
+CSV.US,D,20210309,000000,35.5861,35.5861,34.9601,35.0574,116756.01868958,0
+CSV.US,D,20210310,000000,35.1645,36.086,35.1298,36.0375,104361.547577,0
+CSV.US,D,20210311,000000,35.97,36.1813,35.6059,35.7716,123385.22096989,0
+CSV.US,D,20210312,000000,35.9978,36.1049,35.3421,35.4006,119960.73797928,0
+CSV.US,D,20210315,000000,35.2637,35.7329,34.48,35.7329,116630.00739319,0
+CSV.US,D,20210316,000000,35.6744,35.7527,34.8223,35.3124,73730.721651346,0
+CSV.US,D,20210317,000000,35.4889,35.7716,34.855,35.5285,67473.504717975,0
+CSV.US,D,20210318,000000,35.3807,36.2031,35.3807,36.0563,93176.784909724,0
+CSV.US,D,20210319,000000,36.0662,37.4381,35.978,36.0662,399757.22856643,0
+CSV.US,D,20210322,000000,36.1932,36.3718,35.3619,35.8013,115398.12095972,0
+CSV.US,D,20210323,000000,35.4988,35.7716,34.5485,34.6566,113802.31390228,0
+CSV.US,D,20210324,000000,35.0574,35.4234,33.8422,33.9404,121513.19715077,0
+CSV.US,D,20210325,000000,33.6864,34.3412,33.0178,34.2261,77308.434378354,0
+CSV.US,D,20210326,000000,34.4007,34.5683,33.9602,34.5198,55223.190528456,0
+CSV.US,D,20210329,000000,34.246,34.8421,34.1963,34.3808,85017.3014461,0
+CSV.US,D,20210330,000000,34.4701,34.9503,34.236,34.3908,88966.99952004,0
+CSV.US,D,20210331,000000,34.6278,35.7329,34.2638,34.4701,226424.15398001,0
+CSV.US,D,20210401,000000,34.5485,35.596,34.3808,35.4006,113698.48059406,0
+CSV.US,D,20210405,000000,35.8311,36.097,35.4591,35.7815,116413.26796341,0
+CSV.US,D,20210406,000000,35.9005,36.1733,35.6059,35.9105,67466.448085377,0
+CSV.US,D,20210407,000000,35.8013,35.9303,34.8371,35.0286,84991.091096451,0
+CSV.US,D,20210408,000000,35.0187,35.0574,34.1933,34.5981,118624.01014721,0
+CSV.US,D,20210409,000000,34.6566,34.6953,34.369,34.4998,53745.330044434,0
+CSV.US,D,20210412,000000,34.4106,34.6199,34.1567,34.5098,44053.549216749,0
+CSV.US,D,20210413,000000,34.4007,34.8818,34.246,34.5584,55024.59672535,0
+CSV.US,D,20210414,000000,34.5296,35.6407,34.4136,35.3619,86252.212150688,0
+CSV.US,D,20210415,000000,35.5464,35.5464,34.5296,34.7726,34554.313649944,0
+CSV.US,D,20210416,000000,35.0386,35.1744,34.5296,35.0971,53227.171593693,0
+CSV.US,D,20210419,000000,34.9701,35.3807,34.5783,35.1069,77066.492689292,0
+CSV.US,D,20210420,000000,35.2736,35.4006,34.5098,35.2538,106789.02919059,0
+CSV.US,D,20210421,000000,35.3421,35.8907,35.0971,35.2924,56110.310055018,0
+CSV.US,D,20210422,000000,36.1436,37.4282,35.6357,36.9174,188644.95923294,0
+CSV.US,D,20210423,000000,37.5562,38.1921,36.9967,37.1455,109627.81167558,0
+CSV.US,D,20210426,000000,37.4977,37.4977,36.7834,36.9967,175778.70182669,0
+CSV.US,D,20210427,000000,37.1554,37.3985,36.8578,36.957,87272.399606234,0
+CSV.US,D,20210428,000000,37.0165,37.5175,36.5453,37.448,65015.78039325,0
+CSV.US,D,20210429,000000,37.5562,37.5562,36.8221,37.0364,54146.55001213,0
+CSV.US,D,20210430,000000,36.8578,36.8578,36.1238,36.4193,78532.256088861,0
+CSV.US,D,20210503,000000,36.4581,37.1058,36.4581,36.957,52380.375681975,0
+CSV.US,D,20210504,000000,36.8578,37.1842,36.5851,36.8578,89747.261467267,0
+CSV.US,D,20210505,000000,37.7705,37.9956,37.6038,37.83,56089.140157225,0
+CSV.US,D,20210506,000000,37.83,37.9559,37.3092,37.7407,57326.067042556,0
+CSV.US,D,20210507,000000,37.8101,38.5084,37.7506,37.947,42593.834359408,0
+CSV.US,D,20210510,000000,37.8101,37.9281,37.1931,37.1931,75837.63052693,0
+CSV.US,D,20210511,000000,37.074,37.074,36.1793,36.4828,66915.022652388,0
+CSV.US,D,20210512,000000,36.4739,36.7011,35.8956,35.9253,59468.259081128,0
+CSV.US,D,20210513,000000,35.846,36.5424,35.846,36.4551,31519.961632955,0
+CSV.US,D,20210514,000000,37.0939,37.447,36.6217,37.3677,87303.650407738,0
+CSV.US,D,20210517,000000,37.2407,37.7158,36.955,37.2507,49637.361782231,0
+CSV.US,D,20210518,000000,37.211,37.6038,36.7407,36.7705,105967.43553815,0
+CSV.US,D,20210519,000000,36.5026,36.7904,36.0523,36.7705,71139.929397638,0
+CSV.US,D,20210520,000000,36.8955,37.5215,36.7109,37.2685,63529.85518626,0
+CSV.US,D,20210521,000000,37.457,37.7446,37.3478,37.5641,56282.693508475,0
+CSV.US,D,20210524,000000,37.6533,37.9193,37.4967,37.5641,57479.296778961,0
+CSV.US,D,20210525,000000,37.5462,37.7258,36.5523,36.5622,70094.539682815,0
+CSV.US,D,20210526,000000,36.5622,37.0244,36.4353,36.8201,61309.032098743,0
+CSV.US,D,20210527,000000,37.2883,37.8994,37.2507,37.574,127989.16969466,0
+CSV.US,D,20210528,000000,37.7903,37.7903,37.2209,37.6732,44831.794983233,0
+CSV.US,D,20210601,000000,37.9093,38.4291,37.701,38.0859,66708.364126314,0
+CSV.US,D,20210602,000000,38.3001,38.3001,37.3379,37.3975,48427.65333692,0
+CSV.US,D,20210603,000000,37.202,37.202,36.6911,37.074,70942.343684904,0
+CSV.US,D,20210604,000000,37.1039,37.5562,36.8102,37.3577,72565.369182363,0
+CSV.US,D,20210607,000000,37.3577,37.9668,37.328,37.7803,52948.938651271,0
+CSV.US,D,20210608,000000,37.8994,38.3151,37.7407,38.0263,59963.231453334,0
+CSV.US,D,20210609,000000,38.8715,38.941,37.8895,38.0263,137387.59622437,0
+CSV.US,D,20210610,000000,37.8498,37.8795,37.1435,37.1435,86175.597282485,0
+CSV.US,D,20210611,000000,37.1336,38.0958,37.0939,37.5562,119764.16035692,0
+CSV.US,D,20210614,000000,37.584,37.9966,37.0244,37.0642,66783.970904146,0
+CSV.US,D,20210615,000000,37.2883,37.8597,37.0592,37.5264,62820.159565011,0
+CSV.US,D,20210616,000000,37.2784,37.7605,37.2784,37.4372,92259.422672029,0
+CSV.US,D,20210617,000000,37.4173,37.7208,36.8657,37.0046,69545.13043057,0
+CSV.US,D,20210618,000000,36.5622,36.5821,36.1108,36.338,142139.7342337,0
+CSV.US,D,20210621,000000,36.6713,36.8102,36.2488,36.7309,78558.466438509,0
+CSV.US,D,20210622,000000,36.5821,36.8955,36.1693,36.2289,112025.05057804,0
+CSV.US,D,20210623,000000,36.3479,36.3479,35.719,35.8262,131369.29670894,0
+CSV.US,D,20210624,000000,35.965,36.7407,35.7627,36.6416,58412.788462593,0
+CSV.US,D,20210625,000000,36.4828,36.9451,36.1396,36.1396,352155.20124343,0
+CSV.US,D,20210628,000000,36.0126,36.2488,35.4046,36.2091,116772.14813552,0
+CSV.US,D,20210629,000000,36.1793,36.5721,36.0523,36.1208,98251.511837804,0
+CSV.US,D,20210630,000000,35.9452,36.7011,35.8787,36.3083,81188.57421669,0
+CSV.US,D,20210701,000000,36.4064,36.6019,35.846,35.9155,135875.46066773,0
+CSV.US,D,20210702,000000,36.1396,36.1396,35.6,35.965,66441.220177975,0
+CSV.US,D,20210706,000000,36.092,36.092,35.0018,35.1377,54723.177704394,0
+CSV.US,D,20210707,000000,35.0604,35.1874,34.5604,34.6685,87260.302521781,0
+CSV.US,D,20210708,000000,34.0387,34.5901,33.5575,33.989,77615.901941537,0
+CSV.US,D,20210709,000000,34.3233,34.4959,34.0783,34.2072,43952.74017964,0
+CSV.US,D,20210712,000000,34.0982,35.2964,34.0089,35.1099,116586.65950723,0
+CSV.US,D,20210713,000000,34.7945,35.0802,34.4215,34.6953,49436.751798384,0
+CSV.US,D,20210714,000000,34.9234,34.9234,34.4413,34.5505,106830.3608958,0
+CSV.US,D,20210715,000000,34.2737,34.9581,34.1775,34.61,84364.058885632,0
+CSV.US,D,20210716,000000,34.8937,35.0504,34.3521,34.3521,41767.200255112,0
+CSV.US,D,20210719,000000,33.8918,34.5108,33.4891,34.4513,111400.03454797,0
+CSV.US,D,20210720,000000,34.735,35.719,34.5406,35.2567,79835.716938683,0
+CSV.US,D,20210721,000000,35.6099,35.9828,35.2072,35.3064,88638.362059065,0
+CSV.US,D,20210722,000000,35.1972,35.1972,34.7251,34.8639,30140.894005299,0
+CSV.US,D,20210723,000000,35.0901,35.2964,34.61,35.1972,37322.529808963,0
+CSV.US,D,20210726,000000,35.4046,35.9253,35.4046,35.8857,104488.56696375,0
+CSV.US,D,20210727,000000,35.6,35.8857,35.2469,35.846,47226.009614578,0
+CSV.US,D,20210728,000000,36.2586,36.5126,34.5505,35.6,124111.04603707,0
+CSV.US,D,20210729,000000,36.0425,37.1832,35.8559,36.4828,118814.53922735,0
+CSV.US,D,20210730,000000,36.2091,36.8301,36.1693,36.5126,89303.701703986,0
+CSV.US,D,20210802,000000,36.8201,37.0145,35.975,36.0722,64171.000662275,0
+CSV.US,D,20210803,000000,36.1991,36.5424,35.7379,36.3281,90081.947470469,0
+CSV.US,D,20210804,000000,36.219,36.6416,35.9928,36.2686,65276.875799363,0
+CSV.US,D,20210805,000000,36.3976,36.5324,35.9253,35.9452,56367.373099646,0
+CSV.US,D,20210806,000000,36.21,36.7626,36.1703,36.4461,70177.203093244,0
+CSV.US,D,20210809,000000,36.4749,36.8985,36.2001,36.6931,54982.256929765,0
+CSV.US,D,20210810,000000,36.7031,37.4113,36.6981,37.3419,77219.722425698,0
+CSV.US,D,20210811,000000,37.4708,38.1692,37.2298,38.1116,67735.608214459,0
+CSV.US,D,20210812,000000,38.317,39.2683,38.2684,38.8795,266603.61190065,0
+CSV.US,D,20210813,000000,38.8497,39.313,38.0869,38.2783,109785.07377347,0
+CSV.US,D,20210816,000000,38.2386,39.4062,38.2386,38.8795,107740.6665009,0
+CSV.US,D,20210817,000000,38.8001,39.0749,38.1593,38.3468,120045.41757046,0
+CSV.US,D,20210818,000000,38.2684,40.2087,38.1216,38.8695,127555.6908351,0
+CSV.US,D,20210819,000000,38.7704,38.9885,38.4956,38.7009,103734.51536618,0
+CSV.US,D,20210820,000000,38.6712,39.558,38.4856,39.4985,184114.60110525,0
+CSV.US,D,20210823,000000,39.6473,41.0757,39.5878,40.7017,116783.2371296,0
+CSV.US,D,20210824,000000,40.672,41.9327,40.672,41.7244,155232.81197344,0
+CSV.US,D,20210825,000000,41.8832,43.4475,41.8832,42.8761,169946.89902991,0
+CSV.US,D,20210826,000000,42.8761,44.8958,42.8761,44.0992,265508.82575765,0
+CSV.US,D,20210827,000000,44.1588,45.1914,44.1588,44.7083,211947.97625112,0
+CSV.US,D,20210830,000000,44.9751,45.1319,44.4136,44.5991,233559.41762661,0
+CSV.US,D,20210831,000000,44.5129,45.7925,44.2053,45.5257,182277.86044912,0
+CSV.US,D,20210901,000000,45.4662,46.9492,45.236,46.4809,214809.94481465,0
+CSV.US,D,20210902,000000,46.9144,47.8697,46.85,47.4471,209238.22933363,0
+CSV.US,D,20210903,000000,47.712,47.7765,46.7756,47.4958,141908.88153872,0
+CSV.US,D,20210907,000000,47.2983,47.343,45.5852,45.9978,138833.19781651,0
+CSV.US,D,20210908,000000,45.7628,46.4214,45.6933,45.8996,128490.1906091,0
+CSV.US,D,20210909,000000,45.9294,47.1069,45.5952,45.5952,177069.05750168,0
+CSV.US,D,20210910,000000,45.6635,45.733,45.0724,45.3987,111215.55401005,0
+CSV.US,D,20210913,000000,45.3987,45.5257,44.6091,44.8869,150248.81317876,0
+CSV.US,D,20210914,000000,44.8074,44.8372,44.3244,44.4831,167281.50808875,0
+CSV.US,D,20210915,000000,44.3343,45.0049,44.3343,44.5813,138146.6882738,0
+CSV.US,D,20210916,000000,45.0049,45.4712,44.8958,45.2995,174509.51604948,0
+CSV.US,D,20210917,000000,45.4185,45.4959,44.7579,45.0624,285897.45351299,0
+CSV.US,D,20210920,000000,44.2847,45.2609,43.9505,44.2252,220288.91598154,0
+CSV.US,D,20210921,000000,44.3145,44.5615,41.9139,42.0012,260518.77842074,0
+CSV.US,D,20210922,000000,42.2075,43.2917,41.8038,42.7591,183429.09965291,0
+CSV.US,D,20210923,000000,42.9356,43.4971,42.8384,43.2322,171042.6932633,0
+CSV.US,D,20210924,000000,43.0934,44.0397,42.8384,43.5269,146569.28332428,0
+CSV.US,D,20210927,000000,43.5764,44.6389,43.5764,44.2648,154219.6811505,0
+CSV.US,D,20210928,000000,44.3541,44.5991,43.7332,43.7927,129984.18053905,0
+CSV.US,D,20210929,000000,43.9207,44.3839,43.4574,44.0992,182449.23581221,0
+CSV.US,D,20210930,000000,44.2946,45.1607,43.8017,43.9107,171379.39544724,0
+CSV.US,D,20211001,000000,44.2252,44.7182,43.6162,44.4731,85827.806104458,0
+CSV.US,D,20211004,000000,44.4633,44.4633,43.7729,43.9603,76371.918423609,0
+CSV.US,D,20211005,000000,43.9901,44.8571,43.2024,44.3343,133937.91097449,0
+CSV.US,D,20211006,000000,43.8512,44.619,43.4772,44.4831,70602.617229846,0
+CSV.US,D,20211007,000000,44.6984,45.2609,44.5913,44.9751,47039.512895926,0
+CSV.US,D,20211008,000000,45.0327,45.2697,44.7083,44.9652,32558.29471518,0
+CSV.US,D,20211011,000000,44.9652,45.4483,44.6984,44.8769,32722.613445668,0
+CSV.US,D,20211012,000000,45.0822,45.3491,44.5228,44.9256,146082.37567504,0
+CSV.US,D,20211013,000000,45.112,45.2212,44.4781,44.5615,28305.161439539,0
+CSV.US,D,20211014,000000,44.8671,45.2797,44.1657,44.2648,82287.392721181,0
+CSV.US,D,20211015,000000,44.9156,44.9354,43.4872,43.4872,112240.78191746,0
+CSV.US,D,20211018,000000,43.4772,44.6141,43.3294,44.3343,112832.53096529,0
+CSV.US,D,20211019,000000,44.5913,44.5913,43.3791,43.4772,43896.287118859,0
+CSV.US,D,20211020,000000,43.2819,43.9455,43.1429,43.3196,40211.716812515,0
+CSV.US,D,20211021,000000,43.4772,43.8612,43.4088,43.5665,92503.380541834,0
+CSV.US,D,20211022,000000,43.7252,44.1955,43.2421,43.5566,112615.7915355,0
+CSV.US,D,20211025,000000,43.8612,44.2748,42.7194,43.3007,106876.73305287,0
+CSV.US,D,20211026,000000,43.3196,44.0595,43.0736,43.6955,80926.470720206,0
+CSV.US,D,20211027,000000,43.262,43.7828,43.1132,43.2917,94496.375205484,0
+CSV.US,D,20211028,000000,45.0049,49.8983,45.0049,49.4549,313730.82865886,0
+CSV.US,D,20211029,000000,50.0957,51.6412,49.7316,50.6661,201613.03376668,0
+CSV.US,D,20211101,000000,50.7256,51.2077,48.8359,50.0074,180305.02759289,0
+CSV.US,D,20211102,000000,50.0074,50.0074,47.7418,47.8796,154664.24900415,0
+CSV.US,D,20211103,000000,47.6326,48.3627,47.4858,47.5652,84434.625211609,0
+CSV.US,D,20211104,000000,47.6525,47.9788,47.2785,47.7021,72187.335293203,0
+CSV.US,D,20211105,000000,48.2239,49.3458,48.1653,48.2536,195607.83942608,0
+CSV.US,D,20211108,000000,48.7297,49.9836,48.4192,49.2238,177434.99430639,0
+CSV.US,D,20211109,000000,49.4003,50.1314,48.7595,48.8488,199654.31417565,0
+CSV.US,D,20211110,000000,48.7198,49.4201,47.8806,48.1474,136722.25657944,0
+CSV.US,D,20211111,000000,48.2259,49.9787,48.2159,49.322,91071.892214883,0
+CSV.US,D,20211112,000000,48.9758,50.0719,48.9758,49.7654,87131.266954281,0
+CSV.US,D,20211115,000000,49.7951,50.6938,49.5392,49.8149,170743.29042307,0
+CSV.US,D,20211116,000000,49.8844,51.0301,49.6969,50.9012,117224.78071214,0
+CSV.US,D,20211117,000000,50.6443,51.5817,50.546,51.1869,231646.06210227,0
+CSV.US,D,20211118,000000,51.3158,51.918,50.6938,51.0688,128904.51575162,0
+CSV.US,D,20211119,000000,50.8119,52.0757,50.8119,51.0886,209095.08050093,0
+CSV.US,D,20211122,000000,51.2563,52.6283,50.8715,51.9567,213066.95656303,0
+CSV.US,D,20211123,000000,52.2533,53.763,52.2533,53.4179,240713.83499025,0
+CSV.US,D,20211124,000000,53.3285,54.3066,53.1321,53.1619,178070.09124017,0
+CSV.US,D,20211126,000000,52.2145,52.4903,51.2464,52.2632,107752.76358536,0
+CSV.US,D,20211129,000000,52.4408,52.5706,50.3585,50.4865,162371.09989115,0
+CSV.US,D,20211130,000000,50.3387,51.918,50.1512,51.0688,329666.7212451,0
+CSV.US,D,20211201,000000,51.9864,52.7344,51.3258,51.3952,202716.89272302,0
+CSV.US,D,20211202,000000,51.4051,53.5914,51.3654,53.1817,170269.48794867,0
+CSV.US,D,20211203,000000,53.2601,53.3285,52.1055,52.5697,182078.25855565,0
+CSV.US,D,20211206,000000,52.8851,54.021,52.293,53.8027,161289.41892297,0
+CSV.US,D,20211207,000000,54.2471,55.8263,54.2372,54.7411,189099.6079903,0
+CSV.US,D,20211208,000000,55.1062,57.1189,54.8989,56.7935,236551.42984801,0
+CSV.US,D,20211209,000000,56.3392,57.5733,54.6122,54.7213,218505.60411508,0
+CSV.US,D,20211210,000000,54.5824,56.0833,54.5824,55.501,154012.01453405,0
+CSV.US,D,20211213,000000,55.2242,56.5247,54.7114,55.4315,204864.12521346,0
+CSV.US,D,20211214,000000,55.2639,56.7935,54.7997,54.9087,272480.77876412,0
+CSV.US,D,20211215,000000,54.997,57.4551,54.879,56.7836,280447.71696686,0
+CSV.US,D,20211216,000000,57.0306,57.9294,56.8432,57.5733,510457.64839685,0
+CSV.US,D,20211217,000000,57.3173,59.33,56.8134,58.6495,489388.55964101,0
+CSV.US,D,20211220,000000,58.4908,58.7735,55.2738,58.471,340405.90796835,0
+CSV.US,D,20211221,000000,58.8658,60.1792,58.471,60.1007,193005.95817829,0
+CSV.US,D,20211222,000000,60.0909,62.2712,60.0909,62.2613,204113.09788699,0
+CSV.US,D,20211223,000000,62.2811,63.0717,61.6502,61.8467,258558.04264896,0
+CSV.US,D,20211227,000000,62.2712,63.278,61.2951,62.9725,191927.30148122,0
+CSV.US,D,20211228,000000,63.5647,65.4296,63.2979,64.1471,144869.64295861,0
+CSV.US,D,20211229,000000,64.3544,65.4693,63.9853,65.0547,136032.72276561,0
+CSV.US,D,20211230,000000,65.0547,65.4693,63.5747,63.653,131355.18344374,0
+CSV.US,D,20211231,000000,64.028,64.5319,63.5845,63.6035,206935.75092605,0
+CSV.US,D,20220103,000000,63.8018,64.3156,60.2585,60.94,183208.32786164,0
+CSV.US,D,20220104,000000,61.1562,62.173,60.5938,60.7019,148314.28775664,0
+CSV.US,D,20220105,000000,60.6721,60.8526,58.0474,58.3539,233916.28161797,0
+CSV.US,D,20220106,000000,58.1555,59.0939,57.4095,58.6991,117412.28552117,0
+CSV.US,D,20220107,000000,58.4322,58.6892,57.0108,57.2181,109652.00584449,0
+CSV.US,D,20220110,000000,56.6844,56.8203,55.6587,56.6557,124469.92620918,0
+CSV.US,D,20220111,000000,56.6169,56.6169,55.6041,56.5772,118640.13959316,0
+CSV.US,D,20220112,000000,56.5872,57.603,56.2509,57.0802,213312.93061358,0
+CSV.US,D,20220113,000000,57.5236,57.7121,56.607,57.4353,82212.79403372,0
+CSV.US,D,20220114,000000,57.0008,57.5484,56.5674,57.347,141081.23934405,0
+CSV.US,D,20220118,000000,57.0505,57.0505,54.8839,54.997,124074.75478371,0
+CSV.US,D,20220119,000000,55.3234,55.3234,53.9218,53.9515,207007.3253424,0
+CSV.US,D,20220120,000000,54.0408,54.5031,51.6709,51.7999,217749.53633676,0
+CSV.US,D,20220121,000000,51.7702,52.3425,50.8416,51.4051,213030.66530967,0
+CSV.US,D,20220124,000000,50.6343,52.5201,49.6285,52.1452,139832.21537427,0
+CSV.US,D,20220125,000000,51.5024,51.8545,50.1909,50.2395,126738.12954414,0
+CSV.US,D,20220126,000000,50.9706,51.661,48.7297,49.2733,143489.56724059,0
+CSV.US,D,20220127,000000,49.4003,50.1453,47.2587,47.5057,146094.47275949,0
+CSV.US,D,20220128,000000,47.7626,48.1276,46.1933,48.1177,150949.43598668,0
+CSV.US,D,20220131,000000,47.8906,49.6672,47.7923,49.6672,136656.73070532,0
+CSV.US,D,20220201,000000,49.6871,50.1165,48.3846,49.1841,93612.279950036,0
+CSV.US,D,20220202,000000,49.4797,49.4797,47.9303,48.7099,123643.29210488,0
+CSV.US,D,20220203,000000,48.1574,49.0948,47.9898,48.2556,83547.505685047,0
+CSV.US,D,20220204,000000,47.8519,48.812,46.6754,48.1693,190490.77270241,0
+CSV.US,D,20220207,000000,48.5254,50.1175,48.5254,49.5343,233017.06500695,0
+CSV.US,D,20220208,000000,49.5938,50.6026,49.4946,50.3557,175490.38798055,0
+CSV.US,D,20220209,000000,50.9885,51.8049,50.9786,51.7305,224050.10115609,0
+CSV.US,D,20220210,000000,51.1661,51.7504,50.4835,50.7603,191766.00702185,0
+CSV.US,D,20220211,000000,50.8992,51.3843,49.5441,49.9697,94894.570902065,0
+CSV.US,D,20220214,000000,50.058,51.0778,49.8606,50.2564,195109.84278276,0
+CSV.US,D,20220215,000000,51.1462,51.541,50.3943,51.0579,114367.85260046,0
+CSV.US,D,20220216,000000,51.0381,51.2921,50.0382,50.5431,106043.04231598,0
+CSV.US,D,20220217,000000,50.296,50.296,48.574,48.7922,111866.78038978,0
+CSV.US,D,20220218,000000,48.5552,49.4153,48.1494,48.9698,131885.43897894,0
+CSV.US,D,20220222,000000,48.5552,49.9985,48.447,48.9599,108334.43172947,0
+CSV.US,D,20220223,000000,49.564,49.7812,48.5254,48.95,126684.70075447,0
+CSV.US,D,20220224,000000,47.832,49.1751,46.5662,48.456,191834.55716708,0
+CSV.US,D,20220225,000000,48.7823,49.8309,47.0215,49.8011,138417.86458362,0
+CSV.US,D,20220228,000000,49.2674,49.9797,48.4262,48.6832,124167.49909786,0
+CSV.US,D,20220301,000000,48.94,49.9499,48.3707,49.3556,168010.35742704,0
+CSV.US,D,20220302,000000,49.5343,51.1462,49.5343,50.2663,118942.56670448,0
+CSV.US,D,20220303,000000,50.296,50.8298,49.4648,50.0282,90866.24177918,0
+CSV.US,D,20220304,000000,49.4251,50.9548,49.0591,50.6621,118658.28521984,0
+CSV.US,D,20220307,000000,50.5728,51.3347,49.4946,50.1175,143067.1773751,0
+CSV.US,D,20220308,000000,50.0194,51.3546,49.9697,50.1374,155772.14032198,0
+CSV.US,D,20220309,000000,50.7415,51.4834,49.6622,49.9499,193345.68463334,0
+CSV.US,D,20220310,000000,49.4549,51.2801,49.4549,51.0876,108319.31037391,0
+CSV.US,D,20220311,000000,51.295,52.3227,50.5034,50.6125,105839.40806102,0
+CSV.US,D,20220314,000000,50.7603,52.156,50.6125,52.0469,177175.91508102,0
+CSV.US,D,20220315,000000,52.3237,53.3325,51.9675,52.7889,138846.30299134,0
+CSV.US,D,20220316,000000,53.4119,54.1638,52.9566,54.0646,124375.1657143,0
+CSV.US,D,20220317,000000,53.9068,54.3126,53.4664,53.5507,101301.99330073,0
+CSV.US,D,20220318,000000,53.6103,55.6756,53.4417,55.4603,181127.62933571,0
+CSV.US,D,20220321,000000,55.5585,55.5585,54.4406,54.6588,98433.976194972,0
+CSV.US,D,20220322,000000,54.7967,55.3015,54.4306,54.5794,75103.740736775,0
+CSV.US,D,20220323,000000,54.4604,54.4604,52.5716,52.779,129854.13688118,0
+CSV.US,D,20220324,000000,52.7988,54.0646,52.3812,54.0061,83124.107729188,0
+CSV.US,D,20220325,000000,53.9663,54.3523,53.1847,54.2729,84570.717411706,0
+CSV.US,D,20220328,000000,54.5001,54.6082,53.1302,53.64,75403.143576989,0
+CSV.US,D,20220329,000000,54.144,54.2531,52.2057,52.3535,124660.45528932,0
+CSV.US,D,20220330,000000,52.1362,52.7195,51.8197,52.284,286674.69118911,0
+CSV.US,D,20220331,000000,52.5121,53.521,51.9973,52.7591,211569.94236196,0
+CSV.US,D,20220401,000000,52.7096,52.7096,50.6026,51.9279,135635.5351594,0
+CSV.US,D,20220404,000000,51.8396,51.9477,50.296,51.7702,109709.46699564,0
+CSV.US,D,20220405,000000,51.6908,52.6005,51.4438,52.0568,113160.1603359,0
+CSV.US,D,20220406,000000,51.9378,52.2245,50.3755,50.563,104381.70938442,0
+CSV.US,D,20220407,000000,50.5431,51.4438,50.306,51.0579,69402.989688246,0
+CSV.US,D,20220408,000000,50.9488,51.908,50.8397,51.0678,93775.590590152,0
+CSV.US,D,20220411,000000,50.9091,51.0778,50.2862,50.3357,50405.526645004,0
+CSV.US,D,20220412,000000,50.7603,51.5122,50.7315,50.9786,62364.502717276,0
+CSV.US,D,20220413,000000,50.9389,51.6511,50.4737,51.4438,77519.125265913,0
+CSV.US,D,20220414,000000,51.7305,52.0568,51.2256,51.3248,75090.63556195,0
+CSV.US,D,20220418,000000,51.2454,52.0866,51.0678,51.6511,53701.982158477,0
+CSV.US,D,20220419,000000,51.4924,53.0557,51.4924,52.5716,69485.653098675,0
+CSV.US,D,20220420,000000,52.8683,53.3722,52.1461,52.4228,83224.916766297,0
+CSV.US,D,20220421,000000,52.7096,53.1054,51.4636,51.7107,58222.259382457,0
+CSV.US,D,20220422,000000,51.4636,51.5122,48.8815,49.0591,265447.33224501,0
+CSV.US,D,20220425,000000,48.5254,49.2565,47.832,49.198,121707.75859239,0
+CSV.US,D,20220426,000000,48.9113,49.8804,47.7933,47.9609,81300.472247881,0
+CSV.US,D,20220427,000000,48.0106,48.5839,47.7983,48.0999,115644.09501026,0
+CSV.US,D,20220428,000000,49.0988,49.0988,43.885,44.3898,286868.24454035,0
+CSV.US,D,20220429,000000,43.8453,44.123,41.9169,42.4307,195166.29584354,0
+CSV.US,D,20220502,000000,42.5895,43.5784,40.8773,41.6986,141655.85085557,0
+CSV.US,D,20220503,000000,41.531,41.5906,40.6303,41.1253,140739.49670825,0
+CSV.US,D,20220504,000000,41.6887,43.1033,41.1303,42.8761,141389.7149976,0
+CSV.US,D,20220505,000000,42.3513,42.4902,40.4428,41.046,86480.040574555,0
+CSV.US,D,20220506,000000,40.9983,41.1951,39.8972,40.9685,113275.08263819,0
+CSV.US,D,20220509,000000,40.3436,40.4724,39.183,39.7484,172737.2931771,0
+CSV.US,D,20220510,000000,39.9071,40.6412,38.8358,38.9747,265493.70440208,0
+CSV.US,D,20220511,000000,39.2723,40.3684,38.5879,38.6771,214259.52747203,0
+CSV.US,D,20220512,000000,38.7962,39.679,38.3001,39.173,125371.15900094,0
+CSV.US,D,20220513,000000,39.5798,40.2246,39.173,39.2028,75286.205093943,0
+CSV.US,D,20220516,000000,38.935,39.7385,38.8606,39.2028,209106.16949501,0
+CSV.US,D,20220517,000000,39.6493,40.5023,39.5203,40.3436,94147.575937086,0
+CSV.US,D,20220518,000000,39.8179,39.9071,38.2009,38.3696,92029.578067421,0
+CSV.US,D,20220519,000000,38.0521,38.8457,37.4768,38.1911,118881.07319185,0
+CSV.US,D,20220520,000000,38.3994,38.5283,37.0335,38.0224,98565.027943214,0
+CSV.US,D,20220523,000000,38.4291,39.0144,37.8141,38.3994,103796.00887882,0
+CSV.US,D,20220524,000000,38.7564,38.8011,37.695,38.4886,90497.28070336,0
+CSV.US,D,20220525,000000,38.1116,39.4211,38.1116,38.8457,115835.63218078,0
+CSV.US,D,20220526,000000,39.2525,40.2444,39.1037,39.7286,75801.33927357,0
+CSV.US,D,20220527,000000,39.7881,40.4329,39.7286,40.0956,94531.658368472,0
+CSV.US,D,20220531,000000,39.8972,40.4428,39.2128,40.046,217826.15120496,0
+CSV.US,D,20220601,000000,40.3734,40.8842,39.679,40.542,85221.943791431,0
+CSV.US,D,20220602,000000,40.6115,41.41,40.5717,41.2661,77181.414991597,0
+CSV.US,D,20220603,000000,40.9785,40.9983,40.1154,40.3139,71979.668676759,0
+CSV.US,D,20220606,000000,40.6015,41.2265,39.8972,41.038,88710.944565783,0
+CSV.US,D,20220607,000000,40.661,41.6034,40.661,41.5538,70626.811398752,0
+CSV.US,D,20220608,000000,41.3753,41.5389,40.5965,40.7702,91664.649353085,0
+CSV.US,D,20220609,000000,40.3337,40.9983,39.7881,40.5915,140445.13431989,0
+CSV.US,D,20220610,000000,39.9369,39.9369,38.7912,39.2525,156813.49767532,0
+CSV.US,D,20220613,000000,38.5581,38.5581,36.7924,37.0404,181917.97218664,0
+CSV.US,D,20220614,000000,37.0007,37.6936,36.8519,37.6058,124865.09763465,0
+CSV.US,D,20220615,000000,37.695,38.5084,37.6157,38.072,187952.401148,0
+CSV.US,D,20220616,000000,37.5363,37.5363,35.4036,35.6912,134463.12605783,0
+CSV.US,D,20220617,000000,35.8103,36.0583,35.1754,35.354,235534.26666357,0
+CSV.US,D,20220621,000000,35.845,37.457,35.845,37.4372,121360.97550473,0
+CSV.US,D,20220622,000000,36.7129,37.318,36.2071,36.5841,164401.39389853,0
+CSV.US,D,20220623,000000,36.6138,37.2685,36.2765,37.2585,137999.50707962,0
+CSV.US,D,20220624,000000,37.3379,39.0838,37.3379,39.0838,607705.10222505,0
+CSV.US,D,20220627,000000,39.2921,39.6591,38.3237,39.4905,128270.4269082,0
+CSV.US,D,20220628,000000,39.7484,40.3039,39.0045,39.0243,147294.10030109,0
+CSV.US,D,20220629,000000,39.1135,39.1135,38.4092,38.6969,118016.13165344,0
+CSV.US,D,20220630,000000,38.2109,39.3318,37.53,39.3318,156270.1369653,0
+CSV.US,D,20220701,000000,39.1037,39.9864,39.0243,39.9071,73086.551904218,0
+CSV.US,D,20220705,000000,39.4409,39.6889,38.6374,39.6096,77189.479714565,0
+CSV.US,D,20220706,000000,39.7583,39.8972,38.8854,39.2227,72665.170129102,0
+CSV.US,D,20220707,000000,39.4211,40.0262,39.4211,39.6195,56742.382717693,0
+CSV.US,D,20220708,000000,39.5798,39.8576,39.2623,39.6591,50403.510464262,0
+CSV.US,D,20220711,000000,39.4706,39.7747,38.935,39.054,47460.894671043,0
+CSV.US,D,20220712,000000,38.935,39.4409,38.7763,38.8557,66682.153776667,0
+CSV.US,D,20220713,000000,38.687,39.0233,38.3696,38.7664,70791.13012924,0
+CSV.US,D,20220714,000000,38.2406,39.3715,38.1414,39.0045,60839.261985814,0
+CSV.US,D,20220715,000000,39.6591,40.542,39.3566,40.0659,66326.297875671,0
+CSV.US,D,20220718,000000,40.5222,40.6759,39.1235,39.2822,48213.938178249,0
+CSV.US,D,20220719,000000,39.8079,40.8793,39.8079,40.78,73713.584115038,0
+CSV.US,D,20220720,000000,40.6512,41.157,40.3436,40.919,65381.717197957,0
+CSV.US,D,20220721,000000,40.8396,42.1787,40.5618,42.1787,61039.871969661,0
+CSV.US,D,20220722,000000,42.2383,42.5457,41.653,42.1986,50581.942459946,0
+CSV.US,D,20220725,000000,42.1887,42.8236,41.8118,42.5656,207406.52912935,0
+CSV.US,D,20220726,000000,42.5656,43.3196,42.4665,43.3196,94868.360552418,0
+CSV.US,D,20220727,000000,43.7064,44.1646,42.8731,43.6965,113840.62133639,0
+CSV.US,D,20220728,000000,38.6969,39.3715,34.9572,36.5443,361444.75401304,0
+CSV.US,D,20220729,000000,36.4848,36.5443,34.4215,35.9888,252161.70924438,0
+CSV.US,D,20220801,000000,35.6515,37.6553,35.2515,37.3975,226378.78991331,0
+CSV.US,D,20220802,000000,37.5363,40.0559,37.199,38.3497,235588.70354361,0
+CSV.US,D,20220803,000000,38.3398,38.3894,35.5226,35.711,191277.08319187,0
+CSV.US,D,20220804,000000,35.8698,36.0781,33.9454,33.9652,145141.82735881,0
+CSV.US,D,20220805,000000,34.3752,36.6344,34.1513,36.505,185432.5162706,0
+CSV.US,D,20220808,000000,36.9529,37.4741,35.5695,35.6491,165665.2259581,0
+CSV.US,D,20220809,000000,36.0273,36.2353,35.47,36.2065,72930.881550974,0
+CSV.US,D,20220810,000000,36.8335,38.7443,36.7787,38.3363,108872.32283996,0
+CSV.US,D,20220811,000000,38.5353,38.9434,37.6794,37.8585,86131.850397903,0
+CSV.US,D,20220812,000000,38.2168,39.8689,38.1273,39.6599,87383.822325386,0
+CSV.US,D,20220815,000000,40.3068,41.312,40.0116,40.8343,175944.25711232,0
+CSV.US,D,20220816,000000,40.3864,41.1926,40.2172,40.4362,125319.77747958,0
+CSV.US,D,20220817,000000,40.2073,40.7099,39.8391,40.4362,127810.65902712,0
+CSV.US,D,20220818,000000,40.1774,40.6452,39.859,40.2172,69970.76172885,0
+CSV.US,D,20220819,000000,39.9585,40.486,39.5007,39.9883,119048.8651205,0
+CSV.US,D,20220822,000000,39.4509,39.4658,37.7491,38.0875,105505.26190176,0
+CSV.US,D,20220823,000000,38.0377,38.9583,38.0377,38.5851,71953.218079512,0
+CSV.US,D,20220824,000000,38.3263,38.9135,37.9481,38.3761,70480.191718605,0
+CSV.US,D,20220825,000000,38.7244,38.7244,37.9282,38.1969,47176.030471319,0
+CSV.US,D,20220826,000000,37.8486,38.177,37.2515,37.341,88316.270117284,0
+CSV.US,D,20220829,000000,36.923,37.1221,36.4851,36.8335,64935.744611179,0
+CSV.US,D,20220830,000000,36.9529,36.9529,36.2065,36.2562,114096.24101892,0
+CSV.US,D,20220831,000000,36.4752,36.6929,34.8729,35.2411,205788.61521031,0
+CSV.US,D,20220901,000000,35.0321,36.0074,34.9027,35.4899,92948.365290396,0
+CSV.US,D,20220902,000000,36.0373,36.1468,35.2411,35.5098,71030.818216406,0
+CSV.US,D,20220906,000000,35.7785,35.7785,34.6738,35.1018,74848.026364487,0
+CSV.US,D,20220907,000000,35.1814,35.4999,34.645,35.4401,63963.105104114,0
+CSV.US,D,20220908,000000,35.2311,35.2311,34.4748,34.7335,63841.52516573,0
+CSV.US,D,20220909,000000,35.1416,35.46,34.6141,35.2809,54821.499489152,0
+CSV.US,D,20220912,000000,35.47,36.4155,35.1465,36.1069,103686.58679041,0
+CSV.US,D,20220913,000000,35.5098,35.7785,34.634,34.853,80699.940092948,0
+CSV.US,D,20220914,000000,34.843,34.843,33.9274,34.3951,99037.410138348,0
+CSV.US,D,20220915,000000,34.1662,34.7733,34.0269,34.2459,82168.947282338,0
+CSV.US,D,20220916,000000,33.9572,33.9985,32.6336,33.9274,212913.60151672,0
+CSV.US,D,20220919,000000,33.6189,34.1532,33.2407,33.6189,65350.724070289,0
+CSV.US,D,20220920,000000,33.2606,33.633,32.345,32.9123,117375.88497663,0
+CSV.US,D,20220921,000000,32.9222,33.8279,32.3748,32.4943,93799.424859078,0
+CSV.US,D,20220922,000000,32.4146,32.4146,31.2303,31.6185,119076.99932111,0
+CSV.US,D,20220923,000000,31.1407,31.1407,30.3048,30.8422,112998.00240195,0
+CSV.US,D,20220926,000000,30.6232,31.6085,30.6232,31.0611,134414.15782922,0
+CSV.US,D,20220927,000000,31.2701,32.1161,30.8621,31.4294,154782.31428348,0
+CSV.US,D,20220928,000000,31.718,32.9919,31.5239,32.6834,123165.50154658,0
+CSV.US,D,20220929,000000,32.2554,32.2554,31.2104,31.9668,90005.326947219,0
+CSV.US,D,20220930,000000,31.927,33.0814,31.8872,32.0066,124921.87949942,0
+CSV.US,D,20221003,000000,32.4644,33.7482,31.8474,33.4099,107850.44848181,0
+CSV.US,D,20221004,000000,33.5791,34.4598,33.5791,33.9971,244077.25266511,0
+CSV.US,D,20221005,000000,33.6885,34.1563,33.3203,33.4298,105052.10031324,0
+CSV.US,D,20221006,000000,33.3203,33.6288,32.9919,33.1511,92933.293397208,0
+CSV.US,D,20221007,000000,32.8426,32.8426,31.499,32.0763,96378.728179985,0
+CSV.US,D,20221010,000000,31.9071,33.0416,31.9071,32.6236,64093.72817841,0
+CSV.US,D,20221011,000000,32.7132,33.0715,31.7677,32.2355,101394.65423295,0
+CSV.US,D,20221012,000000,32.2654,32.5639,31.5886,31.6384,113494.37008428,0
+CSV.US,D,20221013,000000,31.0711,31.9199,30.8521,31.3398,161971.60733416,0
+CSV.US,D,20221014,000000,31.5488,31.6682,30.7327,30.7924,109134.57378143,0
+CSV.US,D,20221017,000000,31.3099,31.8424,31.3099,31.5388,111250.66758502,0
+CSV.US,D,20221018,000000,32.0165,32.758,31.8275,32.345,145277.97843913,0
+CSV.US,D,20221019,000000,32.0165,32.5042,31.1009,31.3199,86928.651151109,0
+CSV.US,D,20221020,000000,31.4194,31.6782,30.5337,30.6133,97433.760703145,0
+CSV.US,D,20221021,000000,30.5934,30.882,29.827,30.5436,103484.62342169,0
+CSV.US,D,20221024,000000,30.8521,30.9765,30.255,30.6133,89703.889083459,0
+CSV.US,D,20221025,000000,30.4043,31.5886,30.3048,31.3199,62234.86135189,0
+CSV.US,D,20221026,000000,31.6017,32.5142,31.4095,31.917,143935.57515252,0
+CSV.US,D,20221027,000000,28.165,28.2347,23.2386,23.2884,516685.5991351,0
+CSV.US,D,20221028,000000,23.4675,24.403,22.6017,24.1841,283898.19926068,0
+CSV.US,D,20221031,000000,24.4428,24.6518,23.4775,24.2936,178042.26464409,0
+CSV.US,D,20221101,000000,24.6021,24.6021,23.2884,23.7661,170515.361186,0
+CSV.US,D,20221102,000000,23.9452,25.0001,23.6566,24.0149,297376.49094227,0
+CSV.US,D,20221103,000000,23.9452,24.1045,23.1988,23.368,154170.39542005,0
+CSV.US,D,20221104,000000,23.67,24.05,22.76,24,182634,0
+CSV.US,D,20221107,000000,24.01,24.86,23.61,24.81,136856,0
+CSV.US,D,20221108,000000,24.86,26.6,24.86,26.14,218908,0
+CSV.US,D,20221109,000000,25.79,25.82,24.4,24.43,124713,0
+CSV.US,D,20221110,000000,25.51,26.305,25.3,25.96,107190,0
+CSV.US,D,20221111,000000,26.01,26.01,25.07,25.4,113860,0
+CSV.US,D,20221114,000000,25.35,25.645,24.7808,24.83,63657,0
+CSV.US,D,20221115,000000,25.27,25.59,24.88,25.29,58841,0
+CSV.US,D,20221116,000000,25.25,25.25,24.54,24.74,109624,0
+CSV.US,D,20221117,000000,24.54,25.15,24.5,24.79,53911,0
+CSV.US,D,20221118,000000,25.21,25.21,23.911,24.07,79366,0
+CSV.US,D,20221121,000000,24.15,24.21,23.41,23.88,85460,0
+CSV.US,D,20221122,000000,23.98,24.31,23.6575,23.95,54895,0
+CSV.US,D,20221123,000000,24.03,24.36,23.82,24.14,48886,0
+CSV.US,D,20221125,000000,24.02,24.64,23.91,24.21,51102,0
+CSV.US,D,20221128,000000,24.2,24.21,23.65,23.94,84525,0
+CSV.US,D,20221129,000000,24.02,24.165,23.6,23.69,73991,0
+CSV.US,D,20221130,000000,23.7,25.2,22.86,25.15,145120,0
+CSV.US,D,20221201,000000,25.14,25.1951,23.75,24.79,169007,0
+CSV.US,D,20221202,000000,24.83,25.74,24.26,25.01,143878,0
+CSV.US,D,20221205,000000,25.01,25.14,24.28,24.52,120310,0
+CSV.US,D,20221206,000000,24.51,24.56,24.15,24.52,102122,0
+CSV.US,D,20221207,000000,24.46,25.185,24.44,25.04,137643,0
+CSV.US,D,20221208,000000,25.04,25.27,24.17,24.44,88412,0
+CSV.US,D,20221209,000000,24.4,25.24,24.18,24.52,67913,0
+CSV.US,D,20221212,000000,24.48,24.48,24.03,24.21,77859,0
+CSV.US,D,20221213,000000,25.11,26.79,25.044,26.35,275359,0
+CSV.US,D,20221214,000000,26.29,26.9,25.63,25.87,184808,0
+CSV.US,D,20221215,000000,25.64,26.05,25.05,25.82,153588,0
+CSV.US,D,20221216,000000,25.78,27.84,25.76,27.61,340750,0
+CSV.US,D,20221219,000000,27.51,27.51,26.48,26.65,157927,0
+CSV.US,D,20221220,000000,26.49,27.29,26.15,26.96,176691,0
+CSV.US,D,20221221,000000,26.95,27.675,26.95,27.17,134114,0
+CSV.US,D,20221222,000000,26.95,27.3,26.43,27.3,89399,0
+CSV.US,D,20221223,000000,27,27.71,27,27.47,87747,0
+CSV.US,D,20221227,000000,27.51,27.51,26.85,27.14,52903,0
+CSV.US,D,20221228,000000,27.19,27.715,27.1,27.2,135788,0
+CSV.US,D,20221229,000000,27.18,27.7,27.01,27.63,75660,0
+CSV.US,D,20221230,000000,27.54,27.89,27.345,27.54,85924,0
+CSV.US,D,20230103,000000,27.6,28.62,27.6,28.56,161646,0
+CSV.US,D,20230104,000000,28.72,29.33,28.56,29.13,82728,0
+CSV.US,D,20230105,000000,29.07,29.1499,28.345,28.94,139026,0
+CSV.US,D,20230106,000000,29.26,30.3,29.08,30.03,67423,0
+CSV.US,D,20230109,000000,30.09,30.319,29.25,29.27,82537,0
+CSV.US,D,20230110,000000,29,30.29,29,30.23,62807,0
+CSV.US,D,20230111,000000,30.33,30.75,30.06,30.36,58068,0
+CSV.US,D,20230112,000000,30.72,30.72,30.06,30.21,68553,0
+CSV.US,D,20230113,000000,30.08,30.44,29.795,30.27,74651,0
+CSV.US,D,20230117,000000,30.33,31.2432,30.33,30.56,77564,0
+CSV.US,D,20230118,000000,30.76,30.9,30.06,30.11,53969,0
+CSV.US,D,20230119,000000,29.76,30.48,29.51,30.37,52384,0
+CSV.US,D,20230120,000000,30.61,30.765,30.11,30.57,63509,0
+CSV.US,D,20230123,000000,30.72,31.23,30.37,30.65,68057,0
+CSV.US,D,20230124,000000,31.73,31.73,30.71,30.85,98668,0
+CSV.US,D,20230125,000000,30.7,30.85,30.34,30.85,47721,0
+CSV.US,D,20230126,000000,31,31.53,30.7,31.49,48032,0
+CSV.US,D,20230127,000000,31.41,31.6699,31.19,31.29,39754,0
+CSV.US,D,20230130,000000,31.14,31.35,30.68,31.1,63426,0
+CSV.US,D,20230131,000000,31.22,32.46,31.22,32.42,89283,0
+CSV.US,D,20230201,000000,32.49,32.87,31.845,32.41,76341,0
+CSV.US,D,20230202,000000,32.78,33.09,32.37,32.7,63643,0
+CSV.US,D,20230203,000000,32.34,33.11,32.1,32.66,106431,0
+CSV.US,D,20230206,000000,32.67,32.975,32.165,32.49,124025,0
+CSV.US,D,20230207,000000,32.39,32.39,31.71,32.2,69844,0
+CSV.US,D,20230208,000000,32.13,32.13,31.265,31.4,67818,0
+CSV.US,D,20230209,000000,31.68,31.81,30.645,30.68,73831,0
+CSV.US,D,20230210,000000,30.76,31.71,30.62,31.62,74754,0
+CSV.US,D,20230213,000000,31.66,32.53,31.55,32.5,82823,0
+CSV.US,D,20230214,000000,32.38,32.98,32.31,32.73,77979,0
+CSV.US,D,20230215,000000,32.77,34.32,32.77,34.29,120927,0
+CSV.US,D,20230216,000000,33.85,34.18,33.46,33.85,92206,0
+CSV.US,D,20230217,000000,33.98,34.23,33.39,33.48,90566,0
+CSV.US,D,20230221,000000,33.06,33.71,32.51,32.69,131290,0
+CSV.US,D,20230222,000000,32.94,33.23,32.0315,33.01,85608,0
+CSV.US,D,20230223,000000,33.01,35.99,32.8,35.46,258799,0
+CSV.US,D,20230224,000000,35.33,35.33,33.44,34.02,166891,0
+CSV.US,D,20230227,000000,34.4,34.76,33.8,34.02,101272,0
+CSV.US,D,20230228,000000,33.98,34.34,33.74,33.92,114674,0
+CSV.US,D,20230301,000000,33.92,34.51,32.91,33.96,124000,0
+CSV.US,D,20230302,000000,33.72,34.13,33.465,33.88,91746,0
+CSV.US,D,20230303,000000,34,34.14,33.63,33.98,60168,0
+CSV.US,D,20230306,000000,33.98,34.03,33.07,33.35,104321,0
+CSV.US,D,20230307,000000,33.22,33.85,33.11,33.77,89948,0
+CSV.US,D,20230308,000000,33.74,33.87,32.6,33,69494,0
+CSV.US,D,20230309,000000,32.96,33.27,32.34,32.56,66317,0
+CSV.US,D,20230310,000000,32.28,32.38,31.2,32.12,168016,0
+CSV.US,D,20230313,000000,31.73,32.065,31.03,31.4,103447,0
+CSV.US,D,20230314,000000,32.18,32.76,31.56,31.89,79594,0
+CSV.US,D,20230315,000000,31.3,31.84,31.0215,31.82,119179,0
+CSV.US,D,20230316,000000,31.39,32.56,31.03,32.21,78567,0
+CSV.US,D,20230317,000000,32.13,32.32,31.34,31.65,140169,0
+CSV.US,D,20230320,000000,31.84,32.2,31.34,31.58,84661,0
+CSV.US,D,20230321,000000,31.99,32.59,31.8,31.93,72582,0
+CSV.US,D,20230322,000000,31.85,32.16,31.3955,31.45,79146,0
+CSV.US,D,20230323,000000,31.62,31.86,30.37,30.61,88228,0
+CSV.US,D,20230324,000000,30.4,30.87,29.9,30.85,113127,0
+CSV.US,D,20230327,000000,31.15,31.27,30.65,31.1,131838,0
+CSV.US,D,20230328,000000,31.08,31.4,30.4,30.65,241696,0
+CSV.US,D,20230329,000000,30.94,31.08,29.72,29.73,129657,0
+CSV.US,D,20230330,000000,30,30.3,29.34,29.66,138021,0
+CSV.US,D,20230331,000000,29.94,30.54,29.84,30.52,130416,0
+CSV.US,D,20230403,000000,30.48,30.89,29.9,30.14,104353,0
+CSV.US,D,20230404,000000,30.24,30.24,28.78,29.09,84929,0
+CSV.US,D,20230405,000000,29.09,29.3,28.29,28.44,110552,0
+CSV.US,D,20230406,000000,28.42,28.68,27.9,28.59,128103,0
+CSV.US,D,20230410,000000,28.57,29.045,28.51,28.73,68946,0
+CSV.US,D,20230411,000000,28.82,29.3191,28.65,28.92,57906,0
+CSV.US,D,20230412,000000,29.21,29.21,28.615,28.66,54209,0
+CSV.US,D,20230413,000000,28.73,28.99,28.59,28.91,57903,0
+CSV.US,D,20230414,000000,28.95,29.2,28.12,28.18,60852,0
+CSV.US,D,20230417,000000,28.25,28.51,28.08,28.44,102816,0
+CSV.US,D,20230418,000000,28.41,28.97,28.41,28.62,71682,0
+CSV.US,D,20230419,000000,28.53,28.57,28.16,28.29,47984,0
+CSV.US,D,20230420,000000,28.18,28.59,28.18,28.44,41407,0
+CSV.US,D,20230421,000000,28.46,29.05,28.46,28.89,89701,0
+CSV.US,D,20230424,000000,28.9,29.05,28.66,28.75,31991,0
+CSV.US,D,20230425,000000,28.63,28.63,28.05,28.11,40734,0
+CSV.US,D,20230426,000000,28.04,28.23,27.51,27.62,42341,0
+CSV.US,D,20230427,000000,27.7,28.31,27.7,28.17,50603,0
+CSV.US,D,20230428,000000,28.21,28.77,28.125,28.71,58311,0
+CSV.US,D,20230501,000000,28.8,29.74,28.8,29.69,58964,0
+CSV.US,D,20230502,000000,29.39,29.39,28.47,28.96,132896,0
+CSV.US,D,20230503,000000,29,29.36,27.825,28.09,138729,0
+CSV.US,D,20230504,000000,29.17,29.17,26.12,26.74,187882,0
+CSV.US,D,20230505,000000,26.93,27.71,26.59,27.59,146854,0
+CSV.US,D,20230508,000000,27.5,27.84,27,27.04,40963,0
+CSV.US,D,20230509,000000,27.02,27.52,26.88,27.5,49208,0
+CSV.US,D,20230510,000000,27.78,28.4,27.385,28.26,85619,0
+CSV.US,D,20230511,000000,27.94,28.26,27.61,28,46189,0
+CSV.US,D,20230512,000000,28.06,28.59,27.92,28.15,62129,0
+CSV.US,D,20230515,000000,28.2,28.41,28.02,28.15,94513,0
+CSV.US,D,20230516,000000,28.1,28.1,27.23,27.23,100370,0
+CSV.US,D,20230517,000000,27.33,27.43,26.63,27.22,103767,0
+CSV.US,D,20230518,000000,27.19,27.85,27.19,27.82,57010,0
+CSV.US,D,20230519,000000,28.04,28.311,27.27,27.3,45855,0
+CSV.US,D,20230522,000000,27.43,27.78,27.29,27.64,41104,0
+CSV.US,D,20230523,000000,27.56,27.99,27.37,27.85,72431,0
+CSV.US,D,20230524,000000,27.78,27.78,27.33,27.62,69144,0
+CSV.US,D,20230525,000000,27.49,27.64,26.42,26.49,44447,0
+CSV.US,D,20230526,000000,26.57,27.02,26.52,26.82,49222,0
+CSV.US,D,20230530,000000,26.75,26.93,26.53,26.54,51256,0
+CSV.US,D,20230531,000000,26.55,26.55,25.86,26.16,102561,0
+CSV.US,D,20230601,000000,26.26,26.265,25.44,25.49,56706,0
+CSV.US,D,20230602,000000,25.79,26.82,25.71,26.79,89681,0
+CSV.US,D,20230605,000000,26.54,26.54,25.95,26.12,51024,0
+CSV.US,D,20230606,000000,26.1,27.42,26.1,27.24,66175,0
+CSV.US,D,20230607,000000,27.3,28.44,27.3,28.37,83490,0
+CSV.US,D,20230608,000000,28.31,28.31,27.57,27.88,54628,0
+CSV.US,D,20230609,000000,27.85,27.85,27.31,27.38,39357,0
+CSV.US,D,20230612,000000,27.39,28.04,27.314,27.87,45039,0
+CSV.US,D,20230613,000000,27.92,28.14,27.19,27.47,108162,0
+CSV.US,D,20230614,000000,27.58,28.1,27.2,27.26,77290,0
+CSV.US,D,20230615,000000,27.1,27.6515,26.75,27.65,69713,0
+CSV.US,D,20230616,000000,27.75,28.21,27.34,27.66,129360,0
+CSV.US,D,20230620,000000,27.49,27.67,27.22,27.49,39095,0
+CSV.US,D,20230621,000000,27.4,27.55,27.135,27.48,37194,0
+CSV.US,D,20230622,000000,27.29,27.44,26.94,27.44,44500,0
+CSV.US,D,20230623,000000,27.12,27.51,26.76,27.13,192410,0
+CSV.US,D,20230626,000000,26.96,27.89,26.96,27.4,89139,0
+CSV.US,D,20230627,000000,27.45,27.655,27.06,27.33,81483,0
+CSV.US,D,20230628,000000,27.35,28.14,27.2,28.04,99203,0
+CSV.US,D,20230629,000000,33.25,35.59,33.25,33.76,582792,0
+CSV.US,D,20230630,000000,33.48,33.62,31.66,32.47,226097,0
+CSV.US,D,20230703,000000,32.15,33.19,32.15,33.15,77928,0
+CSV.US,D,20230705,000000,33.15,33.335,32.375,32.48,124677,0
+CSV.US,D,20230706,000000,32,33.09,31.88,33.05,76296,0
+CSV.US,D,20230707,000000,33.15,34.13,33.15,33.66,191102,0
+CSV.US,D,20230710,000000,33.67,34.16,33.41,33.92,110579,0
+CSV.US,D,20230711,000000,34.01,34.23,33.86,34.19,96342,0
+CSV.US,D,20230712,000000,34.45,34.73,33.5,33.57,74459,0
+CSV.US,D,20230713,000000,33.7,34.01,33.55,33.96,110274,0
+CSV.US,D,20230714,000000,33.77,34.22,33.58,34.02,80268,0
+CSV.US,D,20230717,000000,34.05,34.335,33.58,33.73,65868,0
+CSV.US,D,20230718,000000,33.86,34.19,33.36,33.47,67545,0
+CSV.US,D,20230719,000000,33.67,33.67,33,33.38,116296,0
+CSV.US,D,20230720,000000,33.49,34.03,33.28,33.96,158761,0
+CSV.US,D,20230721,000000,34.08,34.24,33.47,33.57,80646,0
+CSV.US,D,20230724,000000,33.45,33.7,33.06,33.28,47393,0
+CSV.US,D,20230725,000000,33.08,33.775,33.08,33.62,48705,0
+CSV.US,D,20230726,000000,33.56,34.11,33.37,33.42,27369,0
+CSV.US,D,20230727,000000,33.53,33.53,32.26,32.51,175807,0
+CSV.US,D,20230728,000000,32.69,32.98,32.4,32.4,64414,0
+CSV.US,D,20230731,000000,32.68,32.81,32.25,32.37,48667,0
+CSV.US,D,20230801,000000,32.29,32.48,32,32.3,41997,0
+CSV.US,D,20230802,000000,31.88,32.14,31.77,31.9,77428,0
+CSV.US,D,20230803,000000,31.93,31.93,30.41,31.36,126746,0
+CSV.US,D,20230804,000000,30.71,31.71,30.6781,31.12,45431,0
+CSV.US,D,20230807,000000,31.17,31.41,31,31.06,45825,0
+CSV.US,D,20230808,000000,31,31.1741,30.73,31.1,66901,0
+CSV.US,D,20230809,000000,31.12,31.77,31.05,31.55,48867,0
+CSV.US,D,20230810,000000,31.73,31.8,30.72,30.96,42649,0
+CSV.US,D,20230811,000000,31.08,31.32,30.34,30.37,53129,0
+CSV.US,D,20230814,000000,30.26,30.38,30,30.34,27916,0
+CSV.US,D,20230815,000000,30.25,30.57,29.95,30.53,32191,0
+CSV.US,D,20230816,000000,30.55,30.75,29.67,29.88,75006,0
+CSV.US,D,20230817,000000,29.95,30.65,29.95,30.5,50801,0
+CSV.US,D,20230818,000000,30.35,30.97,30.35,30.43,71509,0
+CSV.US,D,20230821,000000,30.48,30.84,30.3,30.34,61077,0
+CSV.US,D,20230822,000000,30.56,31.09,30.42,30.64,42974,0
+CSV.US,D,20230823,000000,30.55,31.17,30.48,30.92,35571,0
+CSV.US,D,20230824,000000,30.7,30.89,30.47,30.65,34304,0
+CSV.US,D,20230825,000000,30.71,30.71,30.15,30.4,57730,0
+CSV.US,D,20230828,000000,30.77,31.17,30.68,30.99,57658,0
+CSV.US,D,20230829,000000,30.75,31.74,30.56,31.57,69435,0
+CSV.US,D,20230830,000000,31.42,31.88,31.28,31.32,37653,0
+CSV.US,D,20230831,000000,31.38,31.57,30.77,30.82,53406,0
+CSV.US,D,20230901,000000,30.98,31.4656,30.74,30.88,31950,0
+CSV.US,D,20230905,000000,30.7,30.7,29.85,29.9,46626,0
+CSV.US,D,20230906,000000,29.9,30.22,29.9,30.15,39695,0
+CSV.US,D,20230907,000000,30.13,30.13,29.67,30.02,67841,0
+CSV.US,D,20230908,000000,30.02,30.27,29.9,30.02,24733,0
+CSV.US,D,20230911,000000,30.18,30.41,29.95,30.4,48342,0
+CSV.US,D,20230912,000000,30.405,30.91,30.33,30.9,67366,0
+CSV.US,D,20230913,000000,30.86,31.39,30.8,31.31,50836,0
+CSV.US,D,20230914,000000,31.36,32,31.36,31.95,43464,0
+CSV.US,D,20230915,000000,31.96,32.09,31.5,31.57,151189,0
+CSV.US,D,20230918,000000,31.62,31.68,30.8,30.9,88300,0
+CSV.US,D,20230919,000000,30.88,31.44,30.805,31.09,101968,0
+CSV.US,D,20230920,000000,31.14,31.71,30.73,31.35,68194,0
+CSV.US,D,20230921,000000,31.13,31.42,30.75,30.85,115704,0
+CSV.US,D,20230922,000000,30.83,30.86,30.09,30.13,102583,0
+CSV.US,D,20230925,000000,30,30.35,29.44,29.54,100818,0
+CSV.US,D,20230926,000000,29.49,30,29.12,29.18,83118,0
+CSV.US,D,20230927,000000,29.46,29.89,28.7,29.19,94480,0
+CSV.US,D,20230928,000000,28.97,29.14,28.64,28.71,87329,0
+CSV.US,D,20230929,000000,28.86,28.86,28.16,28.25,102849,0
+CSV.US,D,20231002,000000,28.12,28.845,27.765,27.83,73051,0
+CSV.US,D,20231003,000000,27.59,27.59,23.8,23.94,386004,0
+CSV.US,D,20231004,000000,24.47,25.26,24.315,25.2,139491,0
+CSV.US,D,20231005,000000,25.13,25.44,24.63,24.74,119476,0
+CSV.US,D,20231006,000000,24.7,25.68,24.3801,25.36,115469,0
+CSV.US,D,20231009,000000,25.19,25.62,25.19,25.41,66030,0
+CSV.US,D,20231010,000000,25.61,26.1,25.03,25.16,85928,0
+CSV.US,D,20231011,000000,25.32,26.02,24.96,25.83,106946,0
+CSV.US,D,20231012,000000,25.77,25.77,24.33,24.85,85179,0
+CSV.US,D,20231013,000000,25,25.04,24.17,24.37,118086,0
+CSV.US,D,20231016,000000,24.63,24.8,24.35,24.56,115083,0
+CSV.US,D,20231017,000000,24.58,25.1299,24.5,24.68,92090,0
+CSV.US,D,20231018,000000,24.48,24.48,23.37,23.58,104400,0
+CSV.US,D,20231019,000000,23.56,23.6989,22.9,23.01,140128,0
+CSV.US,D,20231020,000000,23.07,23.4,22.68,22.8,79158,0
+CSV.US,D,20231023,000000,22.79,22.93,22.23,22.29,80037,0
+CSV.US,D,20231024,000000,22.52,22.52,21.78,22.22,157107,0
+CSV.US,D,20231025,000000,22.07,22.205,21.7,21.85,87108,0
+CSV.US,D,20231026,000000,22,22,21.34,21.52,80683,0
+CSV.US,D,20231027,000000,21.38,21.47,21,21.18,238332,0
+CSV.US,D,20231030,000000,21.48,21.92,21.28,21.45,115764,0
+CSV.US,D,20231031,000000,21.34,21.71,21.245,21.6,100359,0
+CSV.US,D,20231101,000000,21.46,21.46,20.91,21.18,106631,0
+CSV.US,D,20231102,000000,21.59,22.96,21.59,22.93,126456,0
+CSV.US,D,20231103,000000,23.17,23.82,23.0601,23.25,102192,0
+CSV.US,D,20231106,000000,23.02,23.02,22.41,22.97,67271,0
+CSV.US,D,20231107,000000,22.96,23.32,22.48,23.12,89577,0
+CSV.US,D,20231108,000000,23.17,23.27,22.4682,22.83,178868,0
+CSV.US,D,20231109,000000,20.66,22.07,18.06,21.17,514739,0
+CSV.US,D,20231110,000000,21.28,21.28,20.28,20.97,235233,0
+CSV.US,D,20231113,000000,20.91,21.52,20.11,20.15,221096,0
+CSV.US,D,20231114,000000,20.85,22.27,20.6101,22,310341,0
+CSV.US,D,20231115,000000,22.14,22.63,21.3765,21.71,169621,0
+CSV.US,D,20231116,000000,21.61,21.8699,21.1,21.4,170369,0
+CSV.US,D,20231117,000000,21.62,22.64,21.2,22.58,172230,0
+CSV.US,D,20231120,000000,22.7,22.74,21.79,22.03,166309,0
+CSV.US,D,20231121,000000,21.81,22.34,21.63,22.11,80824,0
+CSV.US,D,20231122,000000,22.2,22.66,22,22.42,74075,0
+CSV.US,D,20231124,000000,22.53,22.85,22.32,22.71,45532,0
+CSV.US,D,20231127,000000,22.42,22.74,22.25,22.38,99949,0
+CSV.US,D,20231128,000000,22.6,22.77,22.1,22.57,67072,0
+CSV.US,D,20231129,000000,22.8,23.03,22.13,22.31,97771,0
+CSV.US,D,20231130,000000,22.36,22.855,22.05,22.59,113436,0
+CSV.US,D,20231201,000000,22.5,23.2679,22.45,23.15,101882,0
+CSV.US,D,20231204,000000,23.15,23.66,23.15,23.51,85388,0
+CSV.US,D,20231205,000000,23.31,23.52,22.89,23.43,138844,0
+CSV.US,D,20231206,000000,23.77,24.1,23.53,23.57,83590,0
+CSV.US,D,20231207,000000,23.57,24.58,23.32,24.56,134485,0
+CSV.US,D,20231208,000000,24.5,25.31,24.5,24.91,83916,0
+CSV.US,D,20231211,000000,24.66,25.01,24.34,24.7,98367,0
+CSV.US,D,20231212,000000,24.53,24.63,24.23,24.35,62271,0
+CSV.US,D,20231213,000000,24.21,25.17,23.8,25.05,168307,0
+CSV.US,D,20231214,000000,25.77,26.39,25.15,25.46,122868,0
+CSV.US,D,20231215,000000,25.72,25.72,24.83,25.12,196643,0
+CSV.US,D,20231218,000000,24.95,25.3,24.5,25.12,92804,0
+CSV.US,D,20231219,000000,25.25,25.54,24.99,25.36,138170,0
+CSV.US,D,20231220,000000,25.47,25.72,24.64,24.64,227519,0
+CSV.US,D,20231221,000000,24.77,25.13,24.57,25.12,142764,0
+CSV.US,D,20231222,000000,25.14,25.49,24.88,25.22,114460,0
+CSV.US,D,20231226,000000,25.11,25.4,24.99,25.35,76952,0
+CSV.US,D,20231227,000000,25.38,25.45,25.17,25.31,99647,0
+CSV.US,D,20231228,000000,25.02,25.4699,25.01,25.29,72913,0
+CSV.US,D,20231229,000000,25.13,25.51,24.85,25.01,70027,0
+CSV.US,D,20240102,000000,25.17,25.44,25.005,25.11,59925,0
+CSV.US,D,20240103,000000,25.01,25.01,24.24,24.37,110041,0
+CSV.US,D,20240104,000000,24.48,24.56,24.155,24.37,70754,0
+CSV.US,D,20240105,000000,24.14,25.16,24.02,24.7,194521,0
+CSV.US,D,20240108,000000,24.84,25.22,24.44,24.7,131064,0
+CSV.US,D,20240109,000000,24.37,24.54,24.21,24.49,65847,0
+CSV.US,D,20240110,000000,24.28,24.565,24.17,24.28,72785,0
+CSV.US,D,20240111,000000,24.11,24.26,23.46,23.73,115727,0
+CSV.US,D,20240112,000000,24.1,24.15,23.72,23.9,75597,0
+CSV.US,D,20240116,000000,23.84,24.02,23.45,23.56,69932,0
+CSV.US,D,20240117,000000,23.15,23.46,23.05,23.25,68823,0
+CSV.US,D,20240118,000000,23.38,23.44,22.906,23.2,78404,0
+CSV.US,D,20240119,000000,23.33,23.45,22.84,23.41,112509,0
+CSV.US,D,20240122,000000,23.55,24.585,23.5,24.56,87934,0
+CSV.US,D,20240123,000000,24.87,25,24.17,24.7,96808,0
+CSV.US,D,20240124,000000,24.77,24.905,24.09,24.22,65554,0
+CSV.US,D,20240125,000000,24.69,25.25,24.52,25.17,99352,0
+CSV.US,D,20240126,000000,25.33,25.64,25.11,25.31,156362,0
+CSV.US,D,20240129,000000,25.3,25.48,24.8,25.38,124793,0
+CSV.US,D,20240130,000000,25.17,25.48,24.9901,25.22,60545,0
+CSV.US,D,20240131,000000,25.17,25.46,24.475,24.71,101869,0
+CSV.US,D,20240201,000000,24.74,25.34,24.51,25.22,73689,0
+CSV.US,D,20240202,000000,24.72,24.91,24.5031,24.8,72166,0
+CSV.US,D,20240205,000000,24.66,24.66,24.07,24.09,62619,0
+CSV.US,D,20240206,000000,23.98,24.28,23.73,23.82,98244,0
+CSV.US,D,20240207,000000,23.84,23.84,23,23.12,59301,0
+CSV.US,D,20240208,000000,23.12,23.66,22.96,23.53,81200,0
+CSV.US,D,20240209,000000,23.62,24.58,23.62,24.35,85027,0
+CSV.US,D,20240212,000000,24.55,25.5,24.55,25.3,73407,0
+CSV.US,D,20240213,000000,24.43,24.725,24.2809,24.32,104304,0
+CSV.US,D,20240214,000000,24.84,25.05,24.53,24.86,67079,0
+CSV.US,D,20240215,000000,25.08,25.59,24.831,25.4,93771,0
+CSV.US,D,20240216,000000,25.1,25.69,25.03,25.66,68888,0
+CSV.US,D,20240220,000000,25.19,25.63,24.835,25.18,72142,0
+CSV.US,D,20240221,000000,25.15,25.42,24.82,25.08,75874,0
+CSV.US,D,20240222,000000,25.65,27.47,24.9,25.58,183962,0
+CSV.US,D,20240223,000000,25.57,26.81,25.57,26.4,167589,0
+CSV.US,D,20240226,000000,26.32,26.45,25.07,25.26,118998,0
+CSV.US,D,20240227,000000,25.42,25.71,25.05,25.08,82125,0
+CSV.US,D,20240228,000000,25,25.36,24.62,24.64,92215,0
+CSV.US,D,20240229,000000,25.07,25.23,24.75,24.82,80404,0
+CSV.US,D,20240301,000000,24.75,24.7678,24.1,24.41,102500,0
+CSV.US,D,20240304,000000,24.55,25.2,24.49,24.81,70448,0
+CSV.US,D,20240305,000000,24.55,24.83,24.29,24.5,72745,0
+CSV.US,D,20240306,000000,24.6,25.44,24.6,25.29,79975,0
+CSV.US,D,20240307,000000,25.41,25.7,25.1204,25.66,104546,0
+CSV.US,D,20240308,000000,25.8,26.35,25.5801,25.9,108009,0
+CSV.US,D,20240311,000000,25.67,26.11,25.58,25.98,56437,0
+CSV.US,D,20240312,000000,26.56,26.56,26.01,26.35,93037,0
+CSV.US,D,20240313,000000,26.06,26.4999,25.87,26.14,101462,0
+CSV.US,D,20240314,000000,25.9,26.19,24.86,25.37,89607,0
+CSV.US,D,20240315,000000,25.13,25.83,25.13,25.58,185463,0
+CSV.US,D,20240318,000000,25.52,25.57,25.145,25.45,67657,0
+CSV.US,D,20240319,000000,25.45,26.01,25.45,25.98,72883,0
+CSV.US,D,20240320,000000,25.98,26.59,25.78,26.58,163653,0
+CSV.US,D,20240321,000000,26.9,27.06,26.71,26.8,130806,0
+CSV.US,D,20240322,000000,26.62,26.62,26.14,26.35,100814,0
+CSV.US,D,20240325,000000,26.33,26.69,26.32,26.59,92794,0
+CSV.US,D,20240326,000000,26.89,27.11,26.49,26.56,94685,0
+CSV.US,D,20240327,000000,26.56,27.26,26.56,27.01,98295,0
+CSV.US,D,20240328,000000,27.02,27.29,26.88,27.04,77171,0
+CSV.US,D,20240401,000000,27.04,27.04,26.36,26.52,94983,0
+CSV.US,D,20240402,000000,26.25,26.455,25.55,25.58,80347,0
+CSV.US,D,20240403,000000,25.44,25.9,25.42,25.76,58981,0
+CSV.US,D,20240404,000000,25.98,26.05,24.92,24.99,92762,0
+CSV.US,D,20240405,000000,24.85,25.15,24.66,24.99,64548,0
+CSV.US,D,20240408,000000,25.2,25.66,25.04,25.5,70531,0
+CSV.US,D,20240409,000000,25.5,25.57,25.11,25.26,62897,0
+CSV.US,D,20240410,000000,24.68,24.73,23.9,24.19,96568,0
+CSV.US,D,20240411,000000,24.4,24.71,24.25,24.69,80855,0
+CSV.US,D,20240412,000000,24.51,24.655,24.19,24.24,49089,0
+CSV.US,D,20240415,000000,24.44,24.8999,23.98,24.07,73650,0
+CSV.US,D,20240416,000000,23.97,23.97,23.63,23.74,61361,0
+CSV.US,D,20240417,000000,23.85,23.99,23.31,23.32,65290,0
+CSV.US,D,20240418,000000,23.35,23.69,23.2,23.57,87293,0
+CSV.US,D,20240419,000000,23.49,24.29,23.49,24.01,89946,0
+CSV.US,D,20240422,000000,24.28,25.04,24.07,24.93,117960,0
+CSV.US,D,20240423,000000,24.75,25.49,24.75,25.18,87583,0
+CSV.US,D,20240424,000000,25.06,25.62,24.9,25.42,116310,0
+CSV.US,D,20240425,000000,24.9,24.9417,24.545,24.71,59965,0
+CSV.US,D,20240426,000000,24.7,25.06,24.6301,24.92,155416,0
+CSV.US,D,20240429,000000,25.05,26.16,25.05,26.1,84087,0
+CSV.US,D,20240430,000000,25.82,26.12,25.5,25.58,135849,0
+CSV.US,D,20240501,000000,25.66,26,25.42,25.81,59042,0
+CSV.US,D,20240502,000000,27,28.18,25.17,25.65,245343,0
+CSV.US,D,20240503,000000,26.13,26.56,25.49,26,127945,0
+CSV.US,D,20240506,000000,26.31,26.31,25.54,25.74,92746,0
+CSV.US,D,20240507,000000,25.8,26.12,25.48,25.56,99623,0
+CSV.US,D,20240508,000000,25.44,25.89,25.44,25.55,417913,0
+CSV.US,D,20240509,000000,25.73,26.405,25.5305,26.31,100255,0
+CSV.US,D,20240510,000000,26.3,26.3,25.775,26.02,166481,0
+CSV.US,D,20240513,000000,26.2,26.72,26.13,26.54,167160,0
+CSV.US,D,20240514,000000,26.91,27.24,26.285,26.54,100811,0
+CSV.US,D,20240515,000000,26.8,26.8,26.1871,26.44,154630,0
+CSV.US,D,20240516,000000,26.56,26.7,26.25,26.69,97756,0
+CSV.US,D,20240517,000000,26.8,27.5,26.64,27.07,138357,0
+CSV.US,D,20240520,000000,27.06,27.19,26.55,26.56,54537,0
+CSV.US,D,20240521,000000,26.53,26.62,26.23,26.56,64268,0
+CSV.US,D,20240522,000000,26.23,26.5917,26.14,26.4,75319,0
+CSV.US,D,20240523,000000,26.4,26.64,26.255,26.48,88066,0
+CSV.US,D,20240524,000000,26.53,26.81,26.37,26.72,95702,0
+CSV.US,D,20240528,000000,26.89,27.189,26.59,26.63,68262,0
+CSV.US,D,20240529,000000,26.32,26.7,26.21,26.21,138198,0
+CSV.US,D,20240530,000000,26.26,26.7499,26.22,26.62,79463,0
+CSV.US,D,20240531,000000,26.68,27.31,26.545,26.89,567143,0
+CSV.US,D,20240603,000000,27.22,27.22,26.27,26.44,144470,0
+CSV.US,D,20240604,000000,27.24,28.4299,27,27.94,338440,0
+CSV.US,D,20240605,000000,28.02,28.8,27.79,28.63,274554,0
+CSV.US,D,20240606,000000,28.38,29.08,28.38,28.81,101226,0
+CSV.US,D,20240607,000000,28.44,28.74,28.33,28.34,102927,0
+CSV.US,D,20240610,000000,28.01,28.489,27.7706,28.4,123547,0
+CSV.US,D,20240611,000000,28.2,28.25,27.85,27.91,80763,0
+CSV.US,D,20240612,000000,28.94,29.545,28.7,29,232422,0
+CSV.US,D,20240613,000000,28.92,29.52,28.43,29.13,166568,0
+CSV.US,D,20240614,000000,28.6,29.1032,28.01,28.12,102933,0
+CSV.US,D,20240617,000000,27.88,28.185,27.52,27.54,77830,0
+CSV.US,D,20240618,000000,27.66,27.73,27.17,27.33,77619,0
+CSV.US,D,20240620,000000,27.28,27.46,26.85,26.92,57611,0
+CSV.US,D,20240621,000000,26.94,27.88,26.93,27.28,178812,0
+CSV.US,D,20240624,000000,27.36,27.965,27.2,27.37,90147,0
+CSV.US,D,20240625,000000,27.37,27.37,26.89,27.08,81458,0
+CSV.US,D,20240626,000000,26.9,27.51,26.8,26.9,135934,0
+CSV.US,D,20240627,000000,27.09,27.09,26.45,26.93,152076,0
+CSV.US,D,20240628,000000,27.17,27.39,26.46,26.84,351259,0
+CSV.US,D,20240701,000000,27.04,27.04,26.305,26.51,67621,0
+CSV.US,D,20240702,000000,26.59,27.4,26.505,27.39,147716,0
+CSV.US,D,20240703,000000,27.71,27.71,26.87,27.18,60205,0
+CSV.US,D,20240705,000000,27.1,27.22,26.06,26.18,92590,0
+CSV.US,D,20240708,000000,26.37,26.6799,26.19,26.31,68124,0
+CSV.US,D,20240709,000000,26.18,26.3999,25.88,26.02,49694,0
+CSV.US,D,20240710,000000,26.16,26.28,25.84,26.28,34229,0
+CSV.US,D,20240711,000000,26.86,27.66,26.73,27.45,114089,0
+CSV.US,D,20240712,000000,27.84,28.1388,27.56,27.66,118553,0
+CSV.US,D,20240715,000000,27.87,28.31,27.76,28.2,102837,0
+CSV.US,D,20240716,000000,28.58,29.1499,28.325,28.82,123918,0
+CSV.US,D,20240717,000000,28.79,29.21,28.5,29.07,123054,0
+CSV.US,D,20240718,000000,28.89,29.95,28.89,29.34,102262,0
+CSV.US,D,20240719,000000,29.34,30.085,29.34,30.02,184974,0
+CSV.US,D,20240722,000000,30.01,30.6,29.65,30.39,137270,0
+CSV.US,D,20240723,000000,30.34,30.89,30.1604,30.55,84878,0
+CSV.US,D,20240724,000000,30.52,31.1399,30.28,30.38,64674,0
+CSV.US,D,20240725,000000,30.4,31.215,30.4,30.92,113259,0
+CSV.US,D,20240726,000000,31.45,31.6786,31.15,31.59,108000,0
+CSV.US,D,20240729,000000,31.73,32.18,31.26,31.78,85195,0
+CSV.US,D,20240730,000000,31.98,32.45,31.54,31.98,324107,0
+CSV.US,D,20240731,000000,31.73,32.56,31.53,32.06,134268,0
+CSV.US,D,20240801,000000,34.05,35,31.91,32.39,271052,0
+CSV.US,D,20240802,000000,32.39,32.39,30.77,31.1,160095,0
+CSV.US,D,20240805,000000,30.01,30.01,28.85,29.14,153785,0
+CSV.US,D,20240806,000000,29.14,29.7499,28.995,29.4,110799,0
+CSV.US,D,20240807,000000,29.77,29.79,28.785,28.89,81318,0
+CSV.US,D,20240808,000000,29.8,30.07,29.21,30,79025,0
+CSV.US,D,20240809,000000,29.88,30.05,29.53,30.01,203142,0
+CSV.US,D,20240812,000000,30.1,30.19,29.75,29.99,93437,0
+CSV.US,D,20240813,000000,30.17,30.5,29.5627,30.34,154359,0
+CSV.US,D,20240814,000000,30.26,30.3198,29.875,30.2,95714,0
+CSV.US,D,20240815,000000,30.8,31.26,30.5,31.14,104979,0
+CSV.US,D,20240816,000000,31.25,31.745,31.25,31.43,132254,0
+CSV.US,D,20240819,000000,31.26,31.48,31.02,31.3,80542,0
+CSV.US,D,20240820,000000,31.24,31.34,31.0436,31.33,73627,0
+CSV.US,D,20240821,000000,31.52,31.53,31.13,31.44,52010,0
+CSV.US,D,20240822,000000,31.46,31.64,31.27,31.35,76167,0
+CSV.US,D,20240823,000000,31.53,32.36,31.47,32.3,87942,0
+CSV.US,D,20240826,000000,32.65,32.88,32.225,32.52,129422,0
+CSV.US,D,20240827,000000,32.39,32.86,32.335,32.66,69704,0
+CSV.US,D,20240828,000000,32.53,33.07,32.53,32.88,96508,0
+CSV.US,D,20240829,000000,33.09,33.1,32.595,32.89,89580,0
+CSV.US,D,20240830,000000,33,33.29,32.77,33.15,173153,0
+CSV.US,D,20240903,000000,32.87,33.18,32.56,32.81,91631,0
+CSV.US,D,20240904,000000,32.87,33.09,32.665,33.01,92675,0
+CSV.US,D,20240905,000000,33.01,33.38,32.855,33.02,88849,0
+CSV.US,D,20240906,000000,33.03,33.03,32.15,32.33,104267,0
+CSV.US,D,20240909,000000,32.19,32.68,32.12,32.2,78044,0
+CSV.US,D,20240910,000000,32.35,32.43,31.99,32.33,80203,0
+CSV.US,D,20240911,000000,32.07,32.1899,31.68,32.1,69730,0
+CSV.US,D,20240912,000000,32.29,32.47,32.07,32.38,70281,0
+CSV.US,D,20240913,000000,32.7,33.09,32.545,33.02,114313,0
+CSV.US,D,20240916,000000,33.14,33.39,32.89,32.9,113425,0
+CSV.US,D,20240917,000000,33.23,33.61,32.82,33.16,130900,0
+CSV.US,D,20240918,000000,33.17,33.64,32.6875,32.85,85747,0
+CSV.US,D,20240919,000000,33.52,33.59,32.89,33.38,101510,0
+CSV.US,D,20240920,000000,33.22,33.35,32.85,32.93,269124,0
+CSV.US,D,20240923,000000,33.01,33.175,32.55,32.95,78635,0
+CSV.US,D,20240924,000000,32.89,33.18,32.74,33.08,66183,0
+CSV.US,D,20240925,000000,33.09,33.09,32.6854,32.78,69037,0
+CSV.US,D,20240926,000000,33.19,33.36,32.84,32.91,68193,0
+CSV.US,D,20240927,000000,33.01,33.23,32.645,32.82,54985,0
+CSV.US,D,20240930,000000,32.71,32.92,32.415,32.83,76224,0
+CSV.US,D,20241001,000000,32.61,32.88,32.3571,32.75,71239,0
+CSV.US,D,20241002,000000,32.66,32.72,32.39,32.43,50201,0
+CSV.US,D,20241003,000000,32.17,32.24,31.65,31.71,54779,0
+CSV.US,D,20241004,000000,32.12,32.13,31.6,31.92,48814,0
+CSV.US,D,20241007,000000,31.73,31.84,31.11,31.2,70620,0
+CSV.US,D,20241008,000000,31.4,31.4,30.63,30.68,133338,0
+CSV.US,D,20241009,000000,30.81,31.03,30.35,30.35,71185,0
+CSV.US,D,20241010,000000,30.15,30.86,30.15,30.67,66682,0
+CSV.US,D,20241011,000000,30.66,31.105,30.4473,30.84,38676,0
+CSV.US,D,20241014,000000,30.81,30.99,30.6,30.86,28959,0
+CSV.US,D,20241015,000000,30.9,31.26,30.8,31.01,52358,0
+CSV.US,D,20241016,000000,31.33,31.6116,31.145,31.46,74521,0
+CSV.US,D,20241017,000000,31.52,32.36,31.5,32.35,83032,0
+CSV.US,D,20241018,000000,32.4,32.74,32.0601,32.35,75361,0
+CSV.US,D,20241021,000000,32.26,32.4,31.86,32.09,52714,0
+CSV.US,D,20241022,000000,31.87,32.05,31.74,32,128800,0
+CSV.US,D,20241023,000000,31.91,32.34,31.7506,32.29,67349,0
+CSV.US,D,20241024,000000,32.33,32.4042,31.705,32.11,89163,0
+CSV.US,D,20241025,000000,32.26,32.466,31.93,32.09,49229,0
+CSV.US,D,20241028,000000,32.14,32.9,32.14,32.64,52565,0
+CSV.US,D,20241029,000000,32.33,32.775,32.33,32.59,35515,0
+CSV.US,D,20241030,000000,32.58,33,32.3094,32.66,60629,0
+CSV.US,D,20241031,000000,34,38.325,34,37.39,365751,0
+CSV.US,D,20241101,000000,37.48,37.7,36.17,36.89,154283,0
+CSV.US,D,20241104,000000,36.88,38.19,36.86,37.54,114201,0
+CSV.US,D,20241105,000000,37.28,38.09,37.28,37.97,104973,0
+CSV.US,D,20241106,000000,39.25,39.97,38.76,39.82,189962,0
+CSV.US,D,20241107,000000,39.76,39.7722,39.1,39.34,69422,0
+CSV.US,D,20241108,000000,39.39,39.68,39.11,39.39,78877,0
+CSV.US,D,20241111,000000,39.6212,40.468,39.58,39.94,102633,0
+CSV.US,D,20241112,000000,40.21,40.285,39.18,39.5,65543,0
+CSV.US,D,20241113,000000,39.58,39.63,38.5,38.57,53384,0
+CSV.US,D,20241114,000000,38.69,38.79,38.01,38.15,60149,0
+CSV.US,D,20241115,000000,38.51,38.52,37.23,38.1,93482,0
+CSV.US,D,20241118,000000,37.94,38.93,37.8,38.85,100251,0
+CSV.US,D,20241119,000000,38.54,39.15,38.48,38.8,70070,0
+CSV.US,D,20241120,000000,38.645,38.82,38.03,38.25,56917,0
+CSV.US,D,20241121,000000,38.0101,39.34,38.0101,38.96,67362,0
+CSV.US,D,20241122,000000,39.61,39.61447,38.95,39.21,52877,0
+CSV.US,D,20241125,000000,39.67,40.83,39.32,40.65,156705,0
+CSV.US,D,20241126,000000,40.615,40.615,39.77,40,58903,0
+CSV.US,D,20241127,000000,40.09,40.59,39.985,40.39,97926,0
+CSV.US,D,20241129,000000,40.888,40.89,40.1,40.55,51401,0
+CSV.US,D,20241202,000000,40.7,40.913,39.885,40.47,59744,0
+CSV.US,D,20241203,000000,40.34,40.81,39.9281,40.42,73069,0
+CSV.US,D,20241204,000000,40.395,40.705,40.08,40.55,47123,0
+CSV.US,D,20241205,000000,40.66,40.66,39.75,39.81,72382,0
+CSV.US,D,20241206,000000,40,40.18,39.275,39.75,53289,0
+CSV.US,D,20241209,000000,39.615,40.265,38.87,39.88,175422,0
+CSV.US,D,20241210,000000,39.64,40.24,39.1809,39.74,63366,0
+CSV.US,D,20241211,000000,39.89,40.335,39.62,39.96,81738,0
+CSV.US,D,20241212,000000,39.93,40.26,39.69,39.76,38099,0
+CSV.US,D,20241213,000000,39.57,40.57,39.423,40.5,102270,0
+CSV.US,D,20241216,000000,40.67,42.13,40.62,40.81,161207,0
+CSV.US,D,20241217,000000,40.61,41.43,40.6,41.08,90999,0
+CSV.US,D,20241218,000000,41.18,41.29,39.67,40.06,131369,0
+CSV.US,D,20241219,000000,40.2271,40.37,39.33,40.22,136334,0
+CSV.US,D,20241220,000000,39.66,41.01,39.495,40.48,259276,0
+CSV.US,D,20241223,000000,40.345,40.345,39.2607,40.09,77649,0
+CSV.US,D,20241224,000000,39.75,40.34,39.74,40.32,26097,0
+CSV.US,D,20241226,000000,40.25,40.635,39.92,40.45,58048,0
+CSV.US,D,20241227,000000,40.22,41,39.565,39.89,64737,0
+CSV.US,D,20241230,000000,39.51,39.98,39.18,39.65,46400,0
+CSV.US,D,20241231,000000,39.908,40.315,39.71,39.85,65858,0
+CSV.US,D,20250102,000000,39.573,40.1,38.39,39.02,80324,0
+CSV.US,D,20250103,000000,39.1257,39.185,38.6,39.16,53686,0
+CSV.US,D,20250106,000000,39.16,39.39,38.9264,39.3,63423,0
+CSV.US,D,20250107,000000,39.25,39.55,38.32,38.92,167087,0
+CSV.US,D,20250108,000000,38.88,39.5281,38.44,39.35,89290,0
+CSV.US,D,20250110,000000,39.325,39.325,38.28,38.63,108409,0
+CSV.US,D,20250113,000000,38.1721,39.22,38.1721,39.18,61550,0
+CSV.US,D,20250114,000000,39.67,40.07,39.25,39.68,94930,0
+CSV.US,D,20250115,000000,40.052,40.38,39.75,40.08,150918,0
+CSV.US,D,20250116,000000,40.335,40.335,39.67,39.83,69562,0
+CSV.US,D,20250117,000000,40,40.5,39.77,40.12,99226,0
+CSV.US,D,20250121,000000,40.5,41.11,40.05,40.6,102607,0
+CSV.US,D,20250122,000000,40.43,40.5,39.445,39.67,61048,0
+CSV.US,D,20250123,000000,39.67,39.68,39.19,39.32,55098,0
+CSV.US,D,20250124,000000,39.35,39.81,39.16,39.63,48592,0
+CSV.US,D,20250127,000000,39.96,40.53,39.67,40.39,73910,0
+CSV.US,D,20250128,000000,40.36,40.8,40.17,40.5,43248,0
+CSV.US,D,20250129,000000,40.55,41.73,40,41.73,1035695,0
+CSV.US,D,20250130,000000,42.19,42.67,41.27,41.55,233119,0
+CSV.US,D,20250131,000000,41.57,41.75,40.77,40.95,144473,0
+CSV.US,D,20250203,000000,39.7413,40.62,39.7413,40.45,334800,0
+CSV.US,D,20250204,000000,40.89,40.9325,40.4,40.87,147248,0
+CSV.US,D,20250205,000000,41.025,41.06,40.52,40.82,128304,0
+CSV.US,D,20250206,000000,41.2,41.6,40.77,41.52,99967,0
+CSV.US,D,20250207,000000,41.52,41.5877,40.716,40.99,155258,0
+CSV.US,D,20250210,000000,41.3,41.35,40.67,40.86,91556,0
+CSV.US,D,20250211,000000,40.5,41.24,40.4,41.08,56745,0
+CSV.US,D,20250212,000000,40.555,41.1104,40.42,40.8,119083,0
+CSV.US,D,20250213,000000,41.27,42.75,41.2,42.2,154319,0
+CSV.US,D,20250214,000000,42.45,42.51,40.83,41.2,164078,0
+CSV.US,D,20250218,000000,41.2,41.3461,40.83,40.95,74276,0
+CSV.US,D,20250219,000000,40.98,41.625,40.8863,41.54,102489,0
+CSV.US,D,20250220,000000,41.19,41.246,40.5147,41,79884,0
+CSV.US,D,20250221,000000,41.31,41.42,40.66,40.75,99783,0
+CSV.US,D,20250224,000000,41.08,41.25,40.7,40.7,86366,0
+CSV.US,D,20250225,000000,41.08,41.22,40.825,40.91,81407,0
+CSV.US,D,20250226,000000,40.9,41.215,40.67,41.17,73340,0
+CSV.US,D,20250227,000000,40.875,40.875,37.67,39.68,312939,0
+CSV.US,D,20250228,000000,39.425,40.29,39.37,40.11,134926,0
+CSV.US,D,20250303,000000,40.24,40.63,39.62,39.73,239006,0
+CSV.US,D,20250304,000000,39.13,39.295,38.14,38.78,193763,0
+CSV.US,D,20250305,000000,38.72,39.25,38.08,38.48,97532,0
+CSV.US,D,20250306,000000,38.1735,38.6699,37.92,38.52,109501,0
+CSV.US,D,20250307,000000,38.205,38.99,37.83,38.59,107193,0
+CSV.US,D,20250310,000000,38.405,39.41,38.34,39,192123,0
+CSV.US,D,20250311,000000,39.09,39.09,37.715,38.02,130889,0
+CSV.US,D,20250312,000000,38.075,38.075,37.18,37.48,98503,0
+CSV.US,D,20250313,000000,37.765,37.765,37.05,37.15,76030,0
+CSV.US,D,20250314,000000,37.5,38.05,37.155,37.64,98785,0
+CSV.US,D,20250317,000000,37.589,38.06,37.39,37.92,84036,0
+CSV.US,D,20250318,000000,37.92,38.84,37.86,38.42,144357,0
+CSV.US,D,20250319,000000,38.409,38.83,38,38.56,128372,0
+CSV.US,D,20250320,000000,38.364,38.62,38.11,38.32,102891,0
+CSV.US,D,20250321,000000,38.175,38.37,37.87,38.3,177326,0
+CSV.US,D,20250324,000000,38.7671,38.7671,38.16,38.46,88196,0
+CSV.US,D,20250325,000000,38.76,38.81,37.945,38.13,48353,0
+CSV.US,D,20250326,000000,38.46,38.77,38.0476,38.59,79899,0
+CSV.US,D,20250327,000000,38.72,38.9498,38.44,38.84,61919,0
+CSV.US,D,20250328,000000,38.64,38.94,38.385,38.81,82281,0
+CSV.US,D,20250331,000000,38.475,39.15,38.315,38.75,120500,0
+CSV.US,D,20250401,000000,38.82,39.005,38.365,38.68,72112,0
+CSV.US,D,20250402,000000,38.6,39.62,38.34,39.61,88201,0
+CSV.US,D,20250403,000000,38.62,39.025,37.9548,38.61,133724,0
+CSV.US,D,20250404,000000,37.935,38.27,36.77,37.51,125188,0
+CSV.US,D,20250407,000000,35.91,37.76,35.51,36.97,206604,0
+CSV.US,D,20250408,000000,37.409,38.6066,35.8,36.26,124439,0
+CSV.US,D,20250409,000000,36.135,38.08,35.6,37.05,265993,0
+CSV.US,D,20250410,000000,37.91,37.95,36.08,36.93,264164,0
+CSV.US,D,20250411,000000,37.12,37.93,36.53,37.78,240394,0
+CSV.US,D,20250414,000000,37.9,38.66,37.86,38.45,88409,0
+CSV.US,D,20250415,000000,38.7256,39.045,38.1586,38.83,109909,0
+CSV.US,D,20250416,000000,39.04,39.04,38.5,38.8,114686,0
+CSV.US,D,20250417,000000,38.925,39.73,38.77,39.48,122205,0
+CSV.US,D,20250421,000000,39.48,39.555,38.13,38.48,79625,0
+CSV.US,D,20250422,000000,39.0974,39.61,38.58,39.59,57029,0
+CSV.US,D,20250423,000000,39.99,40.43,39.455,39.77,115112,0
+CSV.US,D,20250424,000000,39.63,39.785,38.96,39.07,76202,0
+CSV.US,D,20250425,000000,39.06,39.63,38.66,39.58,52640,0
+CSV.US,D,20250428,000000,39.685,40.07,39.21,39.98,140761,0
+CSV.US,D,20250429,000000,40,40.45,39.76,40.38,66241,0
+CSV.US,D,20250430,000000,39.7655,40.2798,39.47,39.96,100667,0
+CSV.US,D,20250501,000000,39.08,40.145,38.1001,39.74,165240,0
+CSV.US,D,20250502,000000,40.07,40.39,38.87,40.35,111471,0
+CSV.US,D,20250505,000000,39.99,40.22,39.625,39.81,88342,0
+CSV.US,D,20250506,000000,39.3801,40.54,39.3801,40.42,306330,0
+CSV.US,D,20250507,000000,40.86,41.18,40.09,40.91,123838,0
+CSV.US,D,20250508,000000,40.94,41.84,40.8466,40.97,122003,0
+CSV.US,D,20250509,000000,40.855,41.835,40.795,41.49,152783,0
+CSV.US,D,20250512,000000,42.29,42.36,40.96,41.58,103473,0
+CSV.US,D,20250513,000000,42.06,42.5,41.84,42.33,113189,0
+CSV.US,D,20250514,000000,41.3927,42.09,41.125,41.58,113892,0
+CSV.US,D,20250515,000000,41.28475,43.5,41.28475,43.4,164055,0
+CSV.US,D,20250516,000000,43.4,44.35,43.235,43.85,158379,0
+CSV.US,D,20250519,000000,43.36,43.89,43.32,43.7,79858,0
+CSV.US,D,20250520,000000,43.385,43.635,43.26,43.47,138029,0
+CSV.US,D,20250521,000000,42.88,43.6,42.58,42.99,74034,0
+CSV.US,D,20250522,000000,42.89,42.982,42.065,42.17,51693,0
+CSV.US,D,20250523,000000,42.02,42.24,41.6,42.19,60671,0
+CSV.US,D,20250527,000000,42.48,43.589,42.27,43.55,84137,0
+CSV.US,D,20250528,000000,43.33,43.71,43.23,43.33,53443,0
+CSV.US,D,20250529,000000,43.24,43.62,43.015,43.42,70624,0
+CSV.US,D,20250530,000000,43.25,43.63,43.12,43.5,62828,0
+CSV.US,D,20250602,000000,43.53,43.73,43.02,43.62,60596,0
+CSV.US,D,20250603,000000,43.74,44.445,43.5,44.1,117759,0
+CSV.US,D,20250604,000000,44.105,44.88,43.97,44.67,96773,0
+CSV.US,D,20250605,000000,44.9094,44.92,44.39,44.57,67583,0
+CSV.US,D,20250606,000000,44.845,45.25,44.71,45.03,108893,0
+CSV.US,D,20250609,000000,45.07,45.42,44.32,45.15,96221,0
+CSV.US,D,20250610,000000,45.29,46.15,45.11,45.43,128082,0
+CSV.US,D,20250611,000000,45.455,45.98,44.3,44.6,169543,0
+CSV.US,D,20250612,000000,44.555,44.99,44.3,44.95,51808,0
+CSV.US,D,20250613,000000,44.46,44.5,43.832,43.93,66642,0
+CSV.US,D,20250616,000000,44.295,44.49,43.8141,44.05,66613,0
+CSV.US,D,20250617,000000,43.915,44.09,43.4,43.82,74557,0
+CSV.US,D,20250618,000000,43.1513,44.5709,43.1513,44.42,103848,0
+CSV.US,D,20250620,000000,44.7273,44.7273,43.4,43.77,113342,0
+CSV.US,D,20250623,000000,43.385,44.26,43.385,44.14,70354,0
+CSV.US,D,20250624,000000,44.66,44.66,43.945,44.21,44576,0
+CSV.US,D,20250625,000000,44.01,44.64,43.52,44.24,82185,0
+CSV.US,D,20250626,000000,44.0905,45.58,44.0905,45.52,92599,0
+CSV.US,D,20250627,000000,45.455,46.47,45.4,46.06,285423,0
+CSV.US,D,20250630,000000,46.13,46.4282,45.53,45.74,108386,0
+CSV.US,D,20250701,000000,45.75,46.46,45.535,46.11,59826,0
+CSV.US,D,20250702,000000,46.2,46.51,45.7501,46.45,57726,0
+CSV.US,D,20250703,000000,46.4707,47.0875,46.4707,46.91,65375,0
+CSV.US,D,20250707,000000,46.8,47.48,46.18,46.26,72743,0
+CSV.US,D,20250708,000000,46.24,46.945,45.7492,46.43,66966,0
+CSV.US,D,20250709,000000,46.565,46.89,46.24,46.85,60784,0
+CSV.US,D,20250710,000000,46.85,47.2083,46.64,46.84,84292,0
+CSV.US,D,20250711,000000,46.931,46.931,46.04,46.4,57791,0
+CSV.US,D,20250714,000000,45.9996,46.93,45.9996,46.93,61666,0
+CSV.US,D,20250715,000000,47,47,45.805,45.81,101213,0
+CSV.US,D,20250716,000000,46.14,46.82,45.87,46.76,59597,0
+CSV.US,D,20250717,000000,47.07,47.07,46.34,46.81,52570,0
+CSV.US,D,20250718,000000,46.505,47.475,46.02,46.61,90616,0
+CSV.US,D,20250721,000000,47.245,47.245,45.76,45.79,76234,0
+CSV.US,D,20250722,000000,46.05,46.735,45.86,46.42,83315,0
+CSV.US,D,20250723,000000,46.47,46.72,45.82,46.05,67785,0
+CSV.US,D,20250724,000000,45.975,45.975,45.21,45.29,75039,0
+CSV.US,D,20250725,000000,45.34,45.65,44.84,45.18,68488,0
+CSV.US,D,20250728,000000,45.26,45.656,44.925,45.4,56928,0
+CSV.US,D,20250729,000000,45.5,45.69,44.72,44.88,51390,0
+CSV.US,D,20250730,000000,45.32,45.4979,44.505,44.77,61146,0
+CSV.US,D,20250731,000000,44.565,45.36,44.31,44.92,72533,0
+CSV.US,D,20250801,000000,44.73,45.5398,44.3674,45.22,81082,0
+CSV.US,D,20250804,000000,45.465,46.19,45.14,45.48,63335,0
+CSV.US,D,20250805,000000,46.105,46.15,45.42,45.51,73467,0
+CSV.US,D,20250806,000000,45.49,46.845,45.1,46.21,102918,0
+CSV.US,D,20250807,000000,46.21,48.41,44.9,47.95,246858,0
+CSV.US,D,20250808,000000,48.495,49.41,48.1,48.16,150995,0
+CSV.US,D,20250811,000000,48.39,48.96,47.04,47.49,164479,0
+CSV.US,D,20250812,000000,47.9241,48.64,47.62,48.29,121916,0
+CSV.US,D,20250813,000000,48.005,48.55,47.72,47.94,215904,0
+CSV.US,D,20250814,000000,47.49,47.67,45.9,46.5,284478,0
+CSV.US,D,20250815,000000,46.5523,46.675,45.76,45.89,134989,0
+CSV.US,D,20250818,000000,45.89,46.135,45.34,45.43,84816,0
+CSV.US,D,20250819,000000,45.579,46.3,45.57,45.81,65077,0
+CSV.US,D,20250820,000000,45.94,46.24,45.09,45.13,67058,0
+CSV.US,D,20250821,000000,45.245,45.605,44.85,45.16,66615,0
+CSV.US,D,20250822,000000,45.43,46.39,45.4,45.59,77570,0
+CSV.US,D,20250825,000000,45.7931,45.7931,44.52,44.53,105898,0
+CSV.US,D,20250826,000000,44.54,45.2099,44.54,44.83,87030,0
+CSV.US,D,20250827,000000,44.875,44.95,44.32,44.5,93522,0
+CSV.US,D,20250828,000000,44.55,44.55,43.45,43.88,119931,0
+CSV.US,D,20250829,000000,43.82,44.73,43.58,43.78,185234,0
+CSV.US,D,20250902,000000,43.49,43.64,42.56,42.58,86960,0
+CSV.US,D,20250903,000000,42.825,42.84,42.19,42.42,75229,0
+CSV.US,D,20250904,000000,42.6714,43.38,42.49,43.3,86580,0
+CSV.US,D,20250905,000000,43.545,43.89,42.47,42.74,88003,0
+CSV.US,D,20250908,000000,43.025,43.7119,42.72,43.4,93651,0
+CSV.US,D,20250909,000000,43.25,43.25,42.53,42.64,87253,0
+CSV.US,D,20250910,000000,42.09,42.42,41.3831,41.55,121151,0
+CSV.US,D,20250911,000000,41.825,42.74,41.5,42.74,130384,0
+CSV.US,D,20250912,000000,42.41,43.02,42.09,42.69,77639,0
+CSV.US,D,20250915,000000,42.74,43.1099,42.53,42.69,76775,0
+CSV.US,D,20250916,000000,42.55,43.25,42.53,42.95,69649,0
+CSV.US,D,20250917,000000,43.085,44.32,43.06,43.13,87718,0
+CSV.US,D,20250918,000000,43.385,45.11,43.2,44.49,246982,0
+CSV.US,D,20250919,000000,44.63,44.69,43.745,44,331165,0
+CSV.US,D,20250922,000000,44,45.7,43.63,45.32,114177,0
+CSV.US,D,20250923,000000,45.35,45.59,44.365,44.89,150980,0
+CSV.US,D,20250924,000000,45.095,45.32,44.595,44.77,65753,0
+CSV.US,D,20250925,000000,44.41,44.87,44.19,44.5,54917,0
+CSV.US,D,20250926,000000,44.73,45.38,44.27,45.11,81508,0
+CSV.US,D,20250929,000000,44.4535,45.66,44.4535,45.12,74295,0
+CSV.US,D,20250930,000000,45.12,45.26,44.33,44.54,64679,0
+CSV.US,D,20251001,000000,44.14,44.589,43.72,44.37,90914,0
+CSV.US,D,20251002,000000,45.05,48.199,44.88,46.91,251926,0
+CSV.US,D,20251003,000000,46.91,48.4,46.78,47.84,106365,0
+CSV.US,D,20251006,000000,47.92,47.92,47.0285,47.27,64534,0
+CSV.US,D,20251007,000000,46.7293,47.185,45.86,45.87,72843,0
+CSV.US,D,20251008,000000,45.33,45.89,45.33,45.36,56740,0
+CSV.US,D,20251009,000000,45.28,45.51,44.43,45.04,41800,0
+CSV.US,D,20251010,000000,44.97,45.1,43.9,44.05,77191,0
+CSV.US,D,20251013,000000,44.335,44.58,43.81,44.1,72383,0
+CSV.US,D,20251014,000000,44.01,45.0499,43.805,44.69,73870,0
+CSV.US,D,20251015,000000,44.7,45.25,44.59,45.05,59915,0
+CSV.US,D,20251016,000000,44.9,45,44.09,44.13,48958,0
+CSV.US,D,20251017,000000,44.49,45.188,43.99,44.46,52564,0
+CSV.US,D,20251020,000000,44.5,45.1,43.8629,44.99,76027,0
+CSV.US,D,20251021,000000,45.23,45.495,44.95,45.39,51180,0
+CSV.US,D,20251022,000000,46,46,44.94,45.26,52935,0
+CSV.US,D,20251023,000000,45.62,45.62,44.76,45.19,144706,0
+CSV.US,D,20251024,000000,45.2,45.54,44.88,45.47,69689,0
+CSV.US,D,20251027,000000,45.57,45.89,45.21,45.8,62725,0
+CSV.US,D,20251028,000000,45.695,45.7,44.93,45.01,41800,0
+CSV.US,D,20251029,000000,44.662,44.87,43.9,44.17,67979,0
+CSV.US,D,20251030,000000,44.255,45.49,43.9,45.07,95757,0
+CSV.US,D,20251031,000000,44.795,45.18,44.41,44.7,63147,0
+CSV.US,D,20251103,000000,44.46,44.6399,43.63,44.09,51866,0
+CSV.US,D,20251104,000000,44.5351,44.5351,42.64,42.91,132808,0
+CSV.US,D,20251105,000000,43,43.59,42.41,43.59,86393,0
+CSV.US,D,20251106,000000,42.11,43.07,39.88,41.81,170110,0
+CSV.US,D,20251107,000000,41.645,42.07,40.72,41.11,98034,0
+CSV.US,D,20251110,000000,41.5,41.52,40.5,41.34,74458,0
+CSV.US,D,20251111,000000,41.2057,41.8,41,41.67,71213,0
+CSV.US,D,20251112,000000,41.505,41.99,41.23,41.48,67406,0
+CSV.US,D,20251113,000000,41.8299,41.88,41.16,41.57,58329,0
+CSV.US,D,20251114,000000,41.13,41.71,40.92,41.29,68407,0
+CSV.US,D,20251117,000000,40.96,41.6,40.73,40.73,76019,0
+CSV.US,D,20251118,000000,40.9,41.29,40,40.84,67259,0
+CSV.US,D,20251119,000000,39.8802,41.64,39.8802,41.09,85246,0
+CSV.US,D,20251120,000000,41.03,41.716,41.03,41.18,55524,0
+CSV.US,D,20251121,000000,41.68,42.41,41.19,42.32,73249,0
+CSV.US,D,20251124,000000,42.14,42.175,41.3,41.92,84739,0
+CSV.US,D,20251125,000000,42.06,42.84,41.5783,42.65,65504,0
+CSV.US,D,20251126,000000,42.3701,43.045,42.33,42.94,62050,0
+CSV.US,D,20251128,000000,42.8,43.36,42.73,43.3,36701,0
+CSV.US,D,20251201,000000,43.1,43.49,42.66,42.69,117215,0
+CSV.US,D,20251202,000000,42.56,42.89,41.93,42.04,87953,0
+CSV.US,D,20251203,000000,42.28,42.64,41.84,42.26,70817,0
+CSV.US,D,20251204,000000,41.805,42.5,41.77,41.85,56800,0
+CSV.US,D,20251205,000000,41.975,42.2849,41.51,41.89,41421,0
+CSV.US,D,20251208,000000,42.06,42.67,41.77,41.81,63907,0
+CSV.US,D,20251209,000000,42.11,42.71,41.79,41.86,62781,0
+CSV.US,D,20251210,000000,41.495,42.74,41.495,42.34,65860,0
+CSV.US,D,20251211,000000,42.89,43.6,42.59,43.54,58355,0
+CSV.US,D,20251212,000000,43.545,44.475,43.545,43.91,77388,0
+CSV.US,D,20251215,000000,43.625,44.395,43.47,44.13,54012,0
+CSV.US,D,20251216,000000,43.59,44.445,43.59,43.88,57580,0
+CSV.US,D,20251217,000000,44.16,44.45,43.01,43.19,68208,0
+CSV.US,D,20251218,000000,43.34,44.25,43.29,43.61,74554,0
+CSV.US,D,20251219,000000,43.87,43.87,42.79,43.26,128697,0
+CSV.US,D,20251222,000000,43.375,43.8,42.815,42.93,78133,0
+CSV.US,D,20251223,000000,43.02,43.09,42.5,42.5,41271,0
+CSV.US,D,20251224,000000,42.86,43.01,42.11,42.33,28045,0
+CSV.US,D,20251226,000000,42.695,42.695,41.92,42.11,37890,0
+CSV.US,D,20251229,000000,42.11,43.03,41.675,42.98,114978,0
+CSV.US,D,20251230,000000,44.79,44.79,41.9102,43.07,142392,0
+CSV.US,D,20251231,000000,42.79,43.31,42.2,42.3,104333,0
+CSV.US,D,20260102,000000,42.41,42.48,40.94,41.5,113395,0
+CSV.US,D,20260105,000000,41.2368,42.5699,41.2368,41.93,60875,0
+CSV.US,D,20260106,000000,41.74,42.5699,41.63,42.5,53743,0
+CSV.US,D,20260107,000000,42.45,42.45,41.64,42.26,59276,0
+CSV.US,D,20260108,000000,42.2,43.24,41.94,43.04,50652,0
+CSV.US,D,20260109,000000,43.11,44.28,42.77,44.23,49738,0
+CSV.US,D,20260112,000000,43.995,44.16,43.48,44,54975,0
+CSV.US,D,20260113,000000,43.92,44.35,43.11,43.39,86516,0
+CSV.US,D,20260114,000000,43.4016,43.7899,42.915,43.44,88232,0
+CSV.US,D,20260115,000000,43.475,44.615,43.24,44.03,108894,0
+CSV.US,D,20260116,000000,43.635,44.46,43.62,43.98,71691,0
+CSV.US,D,20260120,000000,44.05,44.05,42.54,42.73,79363,0
+CSV.US,D,20260121,000000,42.81,43.27,42.3,42.87,66358,0
+CSV.US,D,20260122,000000,43.775,43.775,42.79,43.18,75631,0
+CSV.US,D,20260123,000000,43.01,43.29,42.67,42.95,158665,0
+CSV.US,D,20260126,000000,43.28,44.19,42.62,42.94,103868,0
+CSV.US,D,20260127,000000,43.285,43.474,41.99,42.11,64644,0
+CSV.US,D,20260128,000000,41.5,42.3,41.5,41.7,70679,0
+CSV.US,D,20260129,000000,41.99,42.5,41.81,42.48,52515,0
+CSV.US,D,20260130,000000,41.83,42.99,41.69,42.91,82866,0
+CSV.US,D,20260202,000000,43,43.65,42.91,43.49,121128,0
+CSV.US,D,20260203,000000,43.55,43.695,42.675,42.98,121621,0
+CSV.US,D,20260204,000000,43.2,44,43,43.22,163288,0
+CSV.US,D,20260205,000000,43.22,44.41,43.22,44.3,180776,0
+CSV.US,D,20260206,000000,44.39,45,44.22,44.32,104841,0
+CSV.US,D,20260209,000000,44.828,44.828,43.86,44.09,61517,0
+CSV.US,D,20260210,000000,44.45,44.45,43.89,44.19,58306,0
+CSV.US,D,20260211,000000,44.205,44.42,43.49,44.16,72692,0
+CSV.US,D,20260212,000000,44.26,44.51,42.755,43.37,81901,0
+CSV.US,D,20260213,000000,43.29,44.28,42.9,43.16,109698,0
+CSV.US,D,20260217,000000,43.25,44.49,43.0797,43.92,90753,0
+CSV.US,D,20260218,000000,43.65,44.375,43.65,44.32,57188,0
diff --git a/daily/us/nyse stocks/1/cwen.us.txt b/daily/us/nyse stocks/1/cwen.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..427f808093425fd7eda9904a4b424e849035a57a
--- /dev/null
+++ b/daily/us/nyse stocks/1/cwen.us.txt	
@@ -0,0 +1,2707 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CWEN.US,D,20150515,000000,16.6996,17.0762,16.3852,16.4075,785535.99427974,0
+CWEN.US,D,20150518,000000,16.3444,16.7337,15.5331,15.9028,1161069.2942198,0
+CWEN.US,D,20150519,000000,15.8475,16.0834,15.7038,15.7854,1751633.1719036,0
+CWEN.US,D,20150520,000000,15.7475,16.0368,15.5331,15.7369,529716.6846822,0
+CWEN.US,D,20150521,000000,15.6836,15.8621,15.4458,15.7533,807192.57908503,0
+CWEN.US,D,20150522,000000,15.7038,15.8844,15.4525,15.7767,1099752.2466806,0
+CWEN.US,D,20150526,000000,15.8417,16.8452,15.8281,16.6725,2092460.0894097,0
+CWEN.US,D,20150527,000000,16.4541,17.511,16.3648,17.4179,2214589.2969367,0
+CWEN.US,D,20150528,000000,18.166,18.8075,17.7196,18.035,2238552.9087368,0
+CWEN.US,D,20150529,000000,18.1729,18.4369,18.035,18.266,1603009.7325229,0
+CWEN.US,D,20150601,000000,18.3475,18.7446,18.2611,18.2932,1552030.5151936,0
+CWEN.US,D,20150602,000000,18.367,18.9667,17.8079,18.266,1060546.1827429,0
+CWEN.US,D,20150603,000000,18.4116,18.4707,17.9244,18.2262,1046839.0009148,0
+CWEN.US,D,20150604,000000,18.2262,18.2611,17.4906,17.7069,897903.3555585,0
+CWEN.US,D,20150605,000000,17.6808,18.035,17.543,17.9429,517344.87890824,0
+CWEN.US,D,20150608,000000,18.0099,18.0972,17.8361,17.9487,491854.23986084,0
+CWEN.US,D,20150609,000000,18.0039,18.0797,17.3431,17.7069,862232.53486316,0
+CWEN.US,D,20150610,000000,17.7196,18.1797,17.5906,17.6935,715386.50573993,0
+CWEN.US,D,20150611,000000,17.5653,17.8545,17.2257,17.5508,635612.21185868,0
+CWEN.US,D,20150612,000000,17.4614,17.543,17.0985,17.182,679468.39318269,0
+CWEN.US,D,20150615,000000,17.2732,17.3605,16.8229,16.8287,472737.54855373,0
+CWEN.US,D,20150616,000000,16.9025,17.0306,16.7481,16.784,703625.71694138,0
+CWEN.US,D,20150617,000000,16.7598,16.9432,16.5268,16.717,923838.08957456,0
+CWEN.US,D,20150618,000000,16.9025,17.1131,16.3832,16.4773,1419695.3664498,0
+CWEN.US,D,20150619,000000,16.5064,16.9083,16.4367,16.5094,1379087.9819614,0
+CWEN.US,D,20150622,000000,16.8714,16.9655,16.5589,16.587,733854.05590956,0
+CWEN.US,D,20150623,000000,15.9717,16.061,15.1837,15.2787,5312538.0968042,0
+CWEN.US,D,20150624,000000,15.041,15.9843,15.0148,15.8863,17616056.283876,0
+CWEN.US,D,20150625,000000,15.8727,15.999,15.6836,15.8572,3654299.8484584,0
+CWEN.US,D,20150626,000000,15.8165,15.864,15.3691,15.5078,3441202.2687685,0
+CWEN.US,D,20150629,000000,15.3691,15.5389,14.9536,14.974,2413923.0237468,0
+CWEN.US,D,20150630,000000,15.0798,15.2439,14.7042,14.7712,2515127.2182266,0
+CWEN.US,D,20150701,000000,14.7305,15.0866,14.4704,14.5577,4515899.7283083,0
+CWEN.US,D,20150702,000000,14.6218,15.041,14.5742,14.7654,2664966.5092614,0
+CWEN.US,D,20150706,000000,14.6218,14.9382,14.6081,14.9119,1513946.5380794,0
+CWEN.US,D,20150707,000000,14.974,15.271,14.6829,15.0866,2190594.7736537,0
+CWEN.US,D,20150708,000000,15.2379,15.2379,14.7363,14.9255,1065957.7529874,0
+CWEN.US,D,20150709,000000,15.0692,15.1099,14.6626,14.6974,1577223.373624,0
+CWEN.US,D,20150710,000000,14.7654,15.0061,14.615,14.9536,1466819.9218818,0
+CWEN.US,D,20150713,000000,14.9993,15.1235,14.811,15.0226,1095151.5876666,0
+CWEN.US,D,20150714,000000,14.9993,15.0352,14.7499,14.9119,986634.76675407,0
+CWEN.US,D,20150715,000000,14.8925,14.8974,14.3578,14.3791,1119553.1121389,0
+CWEN.US,D,20150716,000000,14.3791,14.7858,14.3791,14.4082,1173544.1382695,0
+CWEN.US,D,20150717,000000,14.3956,14.4936,13.7114,13.7337,1807221.2913089,0
+CWEN.US,D,20150720,000000,13.7173,13.8473,13.001,13.0621,2023732.5290757,0
+CWEN.US,D,20150721,000000,13.1106,13.529,12.9961,13.0544,3976328.4629296,0
+CWEN.US,D,20150722,000000,12.9893,13.2261,12.7408,13.132,1733270.7207752,0
+CWEN.US,D,20150723,000000,13.0544,13.4338,12.9622,13.1378,1356266.0342569,0
+CWEN.US,D,20150724,000000,13.0922,13.1815,12.5371,12.8079,2314337.5605795,0
+CWEN.US,D,20150727,000000,12.6923,13.4668,12.6923,13.297,2610724.0697379,0
+CWEN.US,D,20150728,000000,13.3271,13.3737,13.0331,13.0544,2172518.7689321,0
+CWEN.US,D,20150729,000000,13.0544,13.132,12.7341,12.8681,2743209.6543645,0
+CWEN.US,D,20150730,000000,12.8001,12.9826,12.6856,12.8613,2499728.1479099,0
+CWEN.US,D,20150731,000000,12.9495,13.4621,12.8748,13.0165,7307124.1888075,0
+CWEN.US,D,20150803,000000,13.0165,13.1661,12.5439,12.706,2327140.0663463,0
+CWEN.US,D,20150804,000000,12.4411,12.4837,10.7552,10.7979,6567346.4624229,0
+CWEN.US,D,20150805,000000,10.8911,11.686,10.7232,11.4686,5859423.0189984,0
+CWEN.US,D,20150806,000000,11.3385,11.3531,10.5252,10.5601,2484134.335252,0
+CWEN.US,D,20150807,000000,10.5252,10.993,10.5252,10.7552,2543148.4773273,0
+CWEN.US,D,20150810,000000,10.7979,11.0425,10.6349,10.8416,2018396.1767726,0
+CWEN.US,D,20150811,000000,10.8174,10.9115,10.5884,10.6941,1843003.3933421,0
+CWEN.US,D,20150812,000000,10.5815,11.1483,10.4796,11.0172,2566710.239852,0
+CWEN.US,D,20150813,000000,11.026,11.3763,10.9115,11.2085,1048174.3769689,0
+CWEN.US,D,20150814,000000,11.1667,11.3977,11.0057,11.3977,1214296.8067268,0
+CWEN.US,D,20150817,000000,11.3579,11.6733,11.2085,11.6686,1174876.4231754,0
+CWEN.US,D,20150818,000000,11.6686,11.686,11.4385,11.4841,919838.14370844,0
+CWEN.US,D,20150819,000000,11.4258,11.7208,11.3142,11.6783,1802032.2837402,0
+CWEN.US,D,20150820,000000,11.5462,11.8568,11.4841,11.6083,3494404.0217066,0
+CWEN.US,D,20150821,000000,11.4841,11.52,11.0872,11.1813,1324845.5424379,0
+CWEN.US,D,20150824,000000,10.7018,11.3763,10.2758,10.9366,2022730.9970351,0
+CWEN.US,D,20150825,000000,11.2356,11.2356,10.8018,10.8174,1141832.04813,0
+CWEN.US,D,20150826,000000,10.9658,11.0425,10.2845,10.7416,3086128.2488691,0
+CWEN.US,D,20150827,000000,10.7416,11.1279,10.6426,11.0726,1491864.4051951,0
+CWEN.US,D,20150828,000000,11.1211,11.4734,10.5971,11.1366,1673494.0954591,0
+CWEN.US,D,20150831,000000,11.095,11.1366,10.8338,10.9774,953122.59793651,0
+CWEN.US,D,20150901,000000,10.8338,10.9639,10.4563,10.6494,1666472.036964,0
+CWEN.US,D,20150902,000000,10.7436,10.8678,10.5407,10.7639,757527.09977205,0
+CWEN.US,D,20150903,000000,10.8678,11.0803,10.7251,10.9639,1023200.990066,0
+CWEN.US,D,20150904,000000,10.8678,11.0057,10.6135,10.6369,829504.48732435,0
+CWEN.US,D,20150908,000000,10.7339,11.0649,10.5884,10.7048,1174619.8578687,0
+CWEN.US,D,20150909,000000,10.7718,10.7815,10.3981,10.4292,639465.84337318,0
+CWEN.US,D,20150910,000000,10.3913,10.5194,10.1011,10.1982,1694605.6077855,0
+CWEN.US,D,20150911,000000,10.1905,10.2127,9.78859,9.9671,1626822.9084406,0
+CWEN.US,D,20150914,000000,10.0623,10.0623,9.69252,9.81385,691252.88078466,0
+CWEN.US,D,20150915,000000,9.86334,10.1719,9.84296,10.1429,894753.47546764,0
+CWEN.US,D,20150916,000000,10.1429,10.5971,10.0875,10.4942,1578103.3204993,0
+CWEN.US,D,20150917,000000,10.533,10.896,10.4942,10.5485,1361588.9915842,0
+CWEN.US,D,20150918,000000,10.4292,10.861,10.4039,10.6824,1593614.7025365,0
+CWEN.US,D,20150921,000000,10.828,10.8678,10.2409,10.368,1021739.9073153,0
+CWEN.US,D,20150922,000000,10.2467,10.2467,9.86334,9.92553,1965940.4209513,0
+CWEN.US,D,20150923,000000,9.98659,10.1011,9.43436,9.57218,1424492.8285705,0
+CWEN.US,D,20150924,000000,9.38486,9.60613,9.18513,9.24706,2579131.5039983,0
+CWEN.US,D,20150925,000000,9.31013,9.31789,8.68744,8.75005,2178657.7894036,0
+CWEN.US,D,20150928,000000,8.72219,8.89291,8.22257,8.22947,3885334.3311977,0
+CWEN.US,D,20150929,000000,8.26392,8.31798,7.67434,7.81894,3836494.1884738,0
+CWEN.US,D,20150930,000000,7.88086,8.18317,7.37628,7.93617,4117821.6536256,0
+CWEN.US,D,20151001,000000,7.85524,8.19492,7.73053,7.90319,2695815.1386499,0
+CWEN.US,D,20151002,000000,7.76547,8.86592,7.72237,8.83798,2880881.1554115,0
+CWEN.US,D,20151005,000000,8.86592,9.88471,8.81061,9.84296,3291105.3820442,0
+CWEN.US,D,20151006,000000,9.79539,9.91762,9.57703,9.82257,1812765.7809291,0
+CWEN.US,D,20151007,000000,9.91762,10.0545,9.74201,10.0545,1662084.667181,0
+CWEN.US,D,20151008,000000,10.0292,10.3078,9.91762,10.1982,1575913.7571388,0
+CWEN.US,D,20151009,000000,10.1905,10.3476,9.87687,10.2127,1804867.8970899,0
+CWEN.US,D,20151012,000000,10.1719,10.268,9.45086,9.5974,1652343.4285879,0
+CWEN.US,D,20151013,000000,9.52948,9.83032,9.42951,9.60613,1276878.1339099,0
+CWEN.US,D,20151014,000000,9.61779,9.85169,9.54596,9.80895,882317.78596268,0
+CWEN.US,D,20151015,000000,9.86334,10.2942,9.62944,10.2874,1114489.8112666,0
+CWEN.US,D,20151016,000000,10.3419,10.3419,9.70415,9.93998,790151.07865231,0
+CWEN.US,D,20151019,000000,9.83522,10.1845,9.79539,9.97877,695352.7737783,0
+CWEN.US,D,20151020,000000,9.93998,10.1845,9.80895,10.0545,700378.98087127,0
+CWEN.US,D,20151021,000000,9.83032,9.99718,9.58285,9.7129,1683440.380221,0
+CWEN.US,D,20151022,000000,9.72745,10.2467,9.70124,9.93226,1535678.3408259,0
+CWEN.US,D,20151023,000000,10.0768,10.0768,9.41398,9.58285,1513004.7682387,0
+CWEN.US,D,20151026,000000,9.5974,9.75463,9.20813,9.2422,1486524.9617437,0
+CWEN.US,D,20151027,000000,9.22861,9.36448,8.90029,8.92726,1308918.9161492,0
+CWEN.US,D,20151028,000000,8.91338,9.42077,8.83798,9.27519,2123065.5484672,0
+CWEN.US,D,20151029,000000,9.33148,9.84296,9.2354,9.68572,2009680.1690237,0
+CWEN.US,D,20151030,000000,9.66534,9.89148,9.57703,9.87011,1513590.0256451,0
+CWEN.US,D,20151102,000000,9.85649,10.2467,9.65175,10.2409,1180513.6472439,0
+CWEN.US,D,20151103,000000,10.1719,10.4786,10.136,10.2942,1185294.6232404,0
+CWEN.US,D,20151104,000000,10.4369,10.957,10.2525,10.9279,1654392.8598934,0
+CWEN.US,D,20151105,000000,10.861,11.4161,10.7378,10.9172,1712404.4395452,0
+CWEN.US,D,20151106,000000,10.8406,11.4229,10.6902,11.2511,1832221.4681636,0
+CWEN.US,D,20151109,000000,11.2095,11.4734,11.0649,11.3425,1596024.7678073,0
+CWEN.US,D,20151110,000000,11.3425,11.3666,11.1405,11.3171,1982179.2532156,0
+CWEN.US,D,20151111,000000,11.3559,11.3559,10.6902,10.8338,1814380.3907107,0
+CWEN.US,D,20151112,000000,10.794,10.9493,10.0623,10.1506,2083561.7039126,0
+CWEN.US,D,20151113,000000,10.0875,10.3419,9.89723,10.0361,1139508.535011,0
+CWEN.US,D,20151116,000000,9.98659,10.5747,9.92553,10.568,736607.23863864,0
+CWEN.US,D,20151117,000000,10.568,10.6573,9.80895,10.0827,1198755.5435895,0
+CWEN.US,D,20151118,000000,10.1176,10.2603,9.75463,10.2243,808288.90633943,0
+CWEN.US,D,20151119,000000,10.2059,10.3146,10.0361,10.1235,1609413.5613633,0
+CWEN.US,D,20151120,000000,10.2127,10.2525,9.68572,9.78859,1328525.0392663,0
+CWEN.US,D,20151123,000000,9.76627,10.0934,9.5974,9.9099,627902.88806416,0
+CWEN.US,D,20151124,000000,9.84296,10.568,9.80219,10.4514,943761.57058109,0
+CWEN.US,D,20151125,000000,10.3981,10.4369,9.97402,10.1506,826428.79479206,0
+CWEN.US,D,20151127,000000,10.0496,10.1399,9.40816,9.61488,587302.71625507,0
+CWEN.US,D,20151130,000000,9.59934,10.0225,9.54111,9.80699,805815.98772049,0
+CWEN.US,D,20151201,000000,10.105,10.105,9.61876,9.73231,1300496.5674862,0
+CWEN.US,D,20151202,000000,9.64786,9.77113,8.9688,9.07837,1396867.2364488,0
+CWEN.US,D,20151203,000000,9.07837,9.57412,9.02422,9.07265,1397668.8742344,0
+CWEN.US,D,20151204,000000,9.05265,9.21298,8.67571,8.70482,1619421.6690906,0
+CWEN.US,D,20151207,000000,8.66299,8.66299,8.03914,8.28925,2525868.9584775,0
+CWEN.US,D,20151208,000000,8.19667,8.54381,7.98286,8.53081,1144480.1318178,0
+CWEN.US,D,20151209,000000,8.49674,9.27325,8.49674,9.12128,1086101.7359041,0
+CWEN.US,D,20151210,000000,9.15631,9.38972,8.87621,9.01674,958356.94234658,0
+CWEN.US,D,20151211,000000,8.81526,8.89941,8.4622,8.5244,1088838.432509,0
+CWEN.US,D,20151214,000000,8.5376,8.60855,7.87192,8.1362,1575792.1719733,0
+CWEN.US,D,20151215,000000,8.19162,8.68386,8.14387,8.62019,966431.0216374,0
+CWEN.US,D,20151216,000000,8.74637,9.68961,8.63359,9.67602,2282929.4333536,0
+CWEN.US,D,20151217,000000,9.70902,10.1952,9.70902,10.1138,2316234.4952368,0
+CWEN.US,D,20151218,000000,10.0894,10.3466,9.70902,10.2457,2215021.0273122,0
+CWEN.US,D,20151221,000000,10.2506,10.3215,9.72357,9.96809,1793584.1755083,0
+CWEN.US,D,20151222,000000,9.97976,10.4806,9.85071,10.2981,1093516.3702299,0
+CWEN.US,D,20151223,000000,10.4379,10.793,10.3359,10.5223,1156023.5098544,0
+CWEN.US,D,20151224,000000,10.5058,10.6747,10.3282,10.4758,306866.53218884,0
+CWEN.US,D,20151228,000000,10.4116,10.5844,10.2924,10.3913,689634.14947202,0
+CWEN.US,D,20151229,000000,10.4466,10.5786,10.0565,10.2224,852535.60272867,0
+CWEN.US,D,20151230,000000,10.1544,10.3409,9.99441,10.07,648150.93963943,0
+CWEN.US,D,20151231,000000,10.007,10.3409,9.70221,10.2389,953588.33094308,0
+CWEN.US,D,20160104,000000,10.105,10.3466,9.94097,10.2787,989875.32052763,0
+CWEN.US,D,20160105,000000,10.3127,10.3243,9.91762,10.0565,757966.04282691,0
+CWEN.US,D,20160106,000000,9.91762,9.96433,9.58479,9.67602,1067043.7764142,0
+CWEN.US,D,20160107,000000,9.42951,9.53723,9.14767,9.16398,591034.76260415,0
+CWEN.US,D,20160108,000000,9.23346,9.29461,9.08313,9.14767,940719.8806798,0
+CWEN.US,D,20160111,000000,9.12128,9.42951,9.12128,9.36254,696756.15509454,0
+CWEN.US,D,20160112,000000,9.43921,9.45086,8.76752,9.02422,835821.76401297,0
+CWEN.US,D,20160113,000000,9.02995,9.24511,8.4622,8.66299,806634.11163025,0
+CWEN.US,D,20160114,000000,8.69852,9.32177,8.63359,9.1957,1507615.8664149,0
+CWEN.US,D,20160115,000000,8.90591,9.05265,8.30255,8.76752,1131349.964334,0
+CWEN.US,D,20160119,000000,8.83555,8.86495,8.39086,8.41289,884102.40889934,0
+CWEN.US,D,20160120,000000,8.30255,8.39873,7.55952,8.30255,1426828.7062827,0
+CWEN.US,D,20160121,000000,8.26673,8.82081,8.21996,8.57798,822388.66399837,0
+CWEN.US,D,20160122,000000,8.80159,8.94706,8.65747,8.91241,862898.16212476,0
+CWEN.US,D,20160125,000000,8.80886,8.85846,8.3076,8.43939,566035.61613226,0
+CWEN.US,D,20160126,000000,8.50315,8.80886,8.38009,8.73898,660854.52866143,0
+CWEN.US,D,20160127,000000,8.67571,9.07265,8.44812,9.01674,875427.61646068,0
+CWEN.US,D,20160128,000000,9.14098,9.50132,9.02995,9.1957,785592.66533142,0
+CWEN.US,D,20160129,000000,9.21298,9.60808,8.74637,9.18222,1279555.0683149,0
+CWEN.US,D,20160201,000000,9.07837,9.21298,8.83099,9.04508,873749.12294808,0
+CWEN.US,D,20160202,000000,8.92629,9.37806,8.6693,9.23346,1062738.8372517,0
+CWEN.US,D,20160203,000000,9.24511,9.43436,8.9688,9.13418,625685.50436918,0
+CWEN.US,D,20160204,000000,9.12128,9.50715,8.91241,8.9688,1011358.8010296,0
+CWEN.US,D,20160205,000000,8.88456,9.08313,8.55993,8.56633,862954.83317644,0
+CWEN.US,D,20160208,000000,8.45501,8.75276,8.18551,8.39086,1171072.2500333,0
+CWEN.US,D,20160209,000000,8.28303,8.42085,7.94084,8.38572,751567.36590042,0
+CWEN.US,D,20160210,000000,8.34428,8.34428,8.01392,8.09524,766767.57234479,0
+CWEN.US,D,20160211,000000,7.93443,7.9485,7.41259,7.55341,648725.89321833,0
+CWEN.US,D,20160212,000000,7.59455,7.81652,7.27632,7.70704,898878.09764747,0
+CWEN.US,D,20160216,000000,7.85611,8.39086,7.83815,8.05264,1108177.6864918,0
+CWEN.US,D,20160217,000000,8.23296,9.07362,8.20443,8.82808,950317.89606954,0
+CWEN.US,D,20160218,000000,8.89194,8.95085,8.54381,8.80886,518871.90615543,0
+CWEN.US,D,20160219,000000,8.73898,8.87621,8.5244,8.80159,617619.66814043,0
+CWEN.US,D,20160222,000000,8.9328,9.13418,8.6138,8.80886,787504.0253473,0
+CWEN.US,D,20160223,000000,8.76014,8.86495,8.33138,8.34865,787701.85883681,0
+CWEN.US,D,20160224,000000,8.19667,8.73385,8.14813,8.68386,828589.50743535,0
+CWEN.US,D,20160225,000000,8.69036,8.92629,8.51713,8.91892,745922.92915271,0
+CWEN.US,D,20160226,000000,8.86777,8.98094,8.74637,8.7813,531683.68536702,0
+CWEN.US,D,20160229,000000,8.76111,9.31886,8.71113,9.22764,1439024.316605,0
+CWEN.US,D,20160301,000000,9.23443,9.81963,9.18222,9.71387,1498868.9471832,0
+CWEN.US,D,20160302,000000,9.6207,9.71484,9.0775,9.68475,987584.77965685,0
+CWEN.US,D,20160303,000000,9.72842,9.96908,9.52656,9.68475,977238.70638489,0
+CWEN.US,D,20160304,000000,9.64981,9.76239,9.48288,9.53141,777071.39992368,0
+CWEN.US,D,20160307,000000,9.58091,9.98946,9.51297,9.74298,948259.19131927,0
+CWEN.US,D,20160308,000000,9.77792,9.79151,9.51782,9.6207,1114310.5246668,0
+CWEN.US,D,20160309,000000,9.67893,9.90317,9.42757,9.80513,935822.47143156,0
+CWEN.US,D,20160310,000000,9.85561,10.1302,9.71387,10.1001,1065690.8838531,0
+CWEN.US,D,20160311,000000,10.2283,10.5407,10.2283,10.4253,1459769.0126696,0
+CWEN.US,D,20160314,000000,10.3845,10.4408,9.84874,10.1992,738786.49817158,0
+CWEN.US,D,20160315,000000,10.1098,10.1661,9.76239,9.91762,664004.4087523,0
+CWEN.US,D,20160316,000000,9.90317,10.0176,9.79151,9.92553,958117.89354675,0
+CWEN.US,D,20160317,000000,9.98174,10.0089,9.83326,9.92553,834555.42360352,0
+CWEN.US,D,20160318,000000,9.9953,10.1176,9.82355,9.9099,1107667.6470266,0
+CWEN.US,D,20160321,000000,9.90317,10.0526,9.86912,9.98847,490390.06596187,0
+CWEN.US,D,20160322,000000,9.96136,10.0526,9.80513,9.93325,386723.25669071,0
+CWEN.US,D,20160323,000000,9.91762,9.91762,9.43921,9.44212,720280.82383989,0
+CWEN.US,D,20160324,000000,9.32663,9.68475,9.21395,9.66534,542922.0701073,0
+CWEN.US,D,20160328,000000,9.71387,9.81963,9.51782,9.69252,379026.29748929,0
+CWEN.US,D,20160329,000000,9.55664,10.1661,9.48774,10.136,544573.7736682,0
+CWEN.US,D,20160330,000000,10.1584,10.2777,9.96136,10.0011,756008.31558692,0
+CWEN.US,D,20160331,000000,10.0254,10.2156,9.94097,10.0526,426667.07468302,0
+CWEN.US,D,20160401,000000,9.94097,10.2437,9.72842,10.1865,568076.80437564,0
+CWEN.US,D,20160404,000000,10.1729,10.2437,9.84874,9.9759,526794.51918083,0
+CWEN.US,D,20160405,000000,9.94097,9.9759,9.72648,9.9099,584858.64835337,0
+CWEN.US,D,20160406,000000,9.91762,9.96136,9.74298,9.93325,508482.55680764,0
+CWEN.US,D,20160407,000000,9.9099,10.1992,9.81483,9.94671,1066963.4065591,0
+CWEN.US,D,20160408,000000,10.0399,10.238,9.91762,10.1001,474534.53608349,0
+CWEN.US,D,20160411,000000,10.1661,10.3807,10.1516,10.1661,457170.52584755,0
+CWEN.US,D,20160412,000000,10.1661,10.3543,10.1098,10.238,377972.21592796,0
+CWEN.US,D,20160413,000000,10.2574,10.4767,10.1661,10.3419,1329409.1076726,0
+CWEN.US,D,20160414,000000,10.3419,10.5174,10.3359,10.4253,582379.54743789,0
+CWEN.US,D,20160415,000000,10.4253,10.5689,10.3215,10.5049,489192.76119721,0
+CWEN.US,D,20160418,000000,10.3757,10.5243,10.1932,10.499,629926.55980065,0
+CWEN.US,D,20160419,000000,10.5097,10.8416,10.3991,10.7329,1161151.7248404,0
+CWEN.US,D,20160420,000000,10.6941,10.7164,10.2924,10.3845,1239910.0613224,0
+CWEN.US,D,20160421,000000,10.3757,10.4699,10.2574,10.4136,2743601.1998124,0
+CWEN.US,D,20160422,000000,10.4611,10.7426,10.4524,10.7232,1411247.2582178,0
+CWEN.US,D,20160425,000000,10.7504,11.0765,10.7504,11.0542,1104759.906884,0
+CWEN.US,D,20160426,000000,11.1338,11.4017,11.0269,11.3589,1534664.4441922,0
+CWEN.US,D,20160427,000000,11.3706,11.5918,11.2754,11.4938,1231845.2554764,0
+CWEN.US,D,20160428,000000,11.4637,11.6403,11.4161,11.4433,724822.75103667,0
+CWEN.US,D,20160429,000000,11.5336,11.6626,11.3646,11.4229,797074.22040257,0
+CWEN.US,D,20160502,000000,11.4017,11.5996,11.3589,11.5491,587558.25117903,0
+CWEN.US,D,20160503,000000,11.4511,11.5918,10.995,11.1891,948043.84132288,0
+CWEN.US,D,20160504,000000,11.1823,11.5249,11.1823,11.3084,1086050.2167662,0
+CWEN.US,D,20160505,000000,11.5015,11.6491,10.9269,10.9552,980208.26949313,0
+CWEN.US,D,20160506,000000,10.9269,11.3298,10.8931,11.2521,994366.75896927,0
+CWEN.US,D,20160509,000000,11.1104,11.2095,10.1302,10.7232,1029559.482065,0
+CWEN.US,D,20160510,000000,10.7232,10.8009,10.5097,10.7562,918539.86143349,0
+CWEN.US,D,20160511,000000,10.7815,10.7815,10.5049,10.6591,1364465.8202442,0
+CWEN.US,D,20160512,000000,10.7562,10.7562,10.2437,10.3215,1015905.8801402,0
+CWEN.US,D,20160513,000000,10.272,10.5524,10.1001,10.4534,1075273.4435014,0
+CWEN.US,D,20160516,000000,10.4922,10.8863,10.4282,10.7504,866926.9587081,0
+CWEN.US,D,20160517,000000,10.7329,10.9406,10.5563,10.7882,688616.13130722,0
+CWEN.US,D,20160518,000000,10.7882,10.7882,10.4476,10.5601,1133671.4166876,0
+CWEN.US,D,20160519,000000,10.4845,10.5971,10.2574,10.5174,891866.34298003,0
+CWEN.US,D,20160520,000000,10.5476,10.7426,10.4883,10.7018,400837.43970827,0
+CWEN.US,D,20160523,000000,10.7018,10.963,10.6242,10.8931,527034.59836342,0
+CWEN.US,D,20160524,000000,10.9921,11.1764,10.863,11.1104,1015910.0016712,0
+CWEN.US,D,20160525,000000,11.1764,11.1764,10.9222,10.9697,754476.13642594,0
+CWEN.US,D,20160526,000000,10.9774,11.1599,10.8931,11.0542,492589.93314997,0
+CWEN.US,D,20160527,000000,10.9202,11.2123,10.9202,11.0105,468731.42039106,0
+CWEN.US,D,20160531,000000,11.0425,11.2696,11.0057,11.0765,489090.75330417,0
+CWEN.US,D,20160601,000000,11.0542,11.1696,10.8037,11.1269,652758.8113327,0
+CWEN.US,D,20160602,000000,11.093,11.2386,11.0493,11.1114,402226.3956659,0
+CWEN.US,D,20160603,000000,11.1978,11.4744,11.19,11.2502,694918.98263723,0
+CWEN.US,D,20160606,000000,11.2764,11.4841,11.2424,11.4346,711917.20699412,0
+CWEN.US,D,20160607,000000,11.4423,11.6656,11.3569,11.6141,418596.08654047,0
+CWEN.US,D,20160608,000000,11.6422,12.0237,11.6083,11.9432,751362.3197316,0
+CWEN.US,D,20160609,000000,11.8578,11.9063,11.6422,11.8781,546131.71239813,0
+CWEN.US,D,20160610,000000,11.7432,11.8267,11.2269,11.3355,777646.35350258,0
+CWEN.US,D,20160613,000000,11.3268,11.5083,11.1696,11.1784,620001.91307667,0
+CWEN.US,D,20160614,000000,11.1609,11.2628,10.7261,10.8746,887939.55428973,0
+CWEN.US,D,20160615,000000,10.861,10.9115,10.6553,10.7125,1209297.3895855,0
+CWEN.US,D,20160616,000000,10.6319,10.6892,10.4767,10.5524,807336.83267114,0
+CWEN.US,D,20160617,000000,10.4825,10.7989,10.4292,10.7348,1620183.1219487,0
+CWEN.US,D,20160620,000000,10.7455,10.8911,10.6106,10.6155,1031902.5724564,0
+CWEN.US,D,20160621,000000,10.6814,10.7261,10.3981,10.4116,765329.15801478,0
+CWEN.US,D,20160622,000000,10.4243,10.6252,10.268,10.3728,974522.61743509,0
+CWEN.US,D,20160623,000000,10.4767,10.7261,10.4001,10.6814,1090099.6210047,0
+CWEN.US,D,20160624,000000,10.2399,10.5757,10.0516,10.531,1586100.1210833,0
+CWEN.US,D,20160627,000000,10.4195,10.5049,10.071,10.4524,1305795.82601,0
+CWEN.US,D,20160628,000000,10.5971,10.9028,10.4825,10.8911,700177.02585074,0
+CWEN.US,D,20160629,000000,11.0493,11.2502,10.8978,11.2055,1778473.6123638,0
+CWEN.US,D,20160630,000000,11.2192,11.291,11.0599,11.1696,1051458.2068184,0
+CWEN.US,D,20160701,000000,11.1047,11.4656,11.1047,11.4627,445209.84279398,0
+CWEN.US,D,20160705,000000,11.4288,11.4423,11.0677,11.2628,417315.32077242,0
+CWEN.US,D,20160706,000000,11.19,11.3433,11.0348,11.1483,472975.5669708,0
+CWEN.US,D,20160707,000000,11.1114,11.3268,10.9833,11.1191,403833.79276821,0
+CWEN.US,D,20160708,000000,11.2192,11.3997,11.1609,11.3522,821430.40803354,0
+CWEN.US,D,20160711,000000,11.3569,11.7927,11.2841,11.6723,1010672.5661129,0
+CWEN.US,D,20160712,000000,11.75,11.9188,11.5588,11.5928,601184.03276936,0
+CWEN.US,D,20160713,000000,11.6258,11.6917,11.3763,11.4346,690540.88629895,0
+CWEN.US,D,20160714,000000,11.6656,11.7355,11.4288,11.5336,1992298.6422809,0
+CWEN.US,D,20160715,000000,11.5928,11.9664,11.5006,11.8519,1100168.5213148,0
+CWEN.US,D,20160718,000000,11.8199,11.9927,11.7004,11.9228,599734.28422901,0
+CWEN.US,D,20160719,000000,11.8732,11.9063,11.6723,11.8732,676554.47074339,0
+CWEN.US,D,20160720,000000,11.814,12.5371,11.75,12.4023,2977026.1705501,0
+CWEN.US,D,20160721,000000,12.4371,12.6719,12.2809,12.6109,2045954.7940152,0
+CWEN.US,D,20160722,000000,12.6031,12.7681,12.4672,12.5167,1025601.7818919,0
+CWEN.US,D,20160725,000000,12.5371,13.1661,12.5089,13.0903,1838177.0805042,0
+CWEN.US,D,20160726,000000,13.1387,13.2951,12.8903,13.1039,1632077.8605058,0
+CWEN.US,D,20160727,000000,13.1679,13.2009,12.7254,12.8243,912371.99024477,0
+CWEN.US,D,20160728,000000,12.8603,12.9398,12.7904,12.8681,581196.66803183,0
+CWEN.US,D,20160729,000000,12.8903,12.9602,12.7602,12.8524,694154.43863088,0
+CWEN.US,D,20160801,000000,12.8243,12.8748,12.5371,12.5808,651567.68886458,0
+CWEN.US,D,20160802,000000,12.6225,12.704,12.3809,12.5517,533150.95041425,0
+CWEN.US,D,20160803,000000,12.5517,12.9893,12.3653,12.8681,643885.15502177,0
+CWEN.US,D,20160804,000000,12.8467,13.0505,12.7816,12.9107,511957.00746724,0
+CWEN.US,D,20160805,000000,12.9186,13.097,12.7681,12.9544,651576.96230941,0
+CWEN.US,D,20160808,000000,12.9311,13.133,12.704,12.7331,666298.04077136,0
+CWEN.US,D,20160809,000000,12.6798,12.6798,12.0295,12.3081,1756322.4438347,0
+CWEN.US,D,20160810,000000,12.2352,12.5313,11.8984,12.243,1273710.7373122,0
+CWEN.US,D,20160811,000000,12.2527,12.6604,12.2527,12.6545,893397.49175826,0
+CWEN.US,D,20160812,000000,12.6545,12.8108,12.4304,12.574,510093.04505822,0
+CWEN.US,D,20160815,000000,12.574,12.7254,12.4672,12.5808,959713.95643872,0
+CWEN.US,D,20160816,000000,12.6031,12.6031,12.2149,12.2295,868940.32661702,0
+CWEN.US,D,20160817,000000,12.1945,12.2226,11.9014,12.0354,1200177.4717954,0
+CWEN.US,D,20160818,000000,12.0431,12.1294,11.9014,11.9994,779767.91160107,0
+CWEN.US,D,20160819,000000,11.9363,12.1809,11.8732,12.1013,997848.42230818,0
+CWEN.US,D,20160822,000000,12.1013,12.1673,11.9664,12.115,513457.24476272,0
+CWEN.US,D,20160823,000000,12.2295,12.7505,12.2295,12.3953,1264355.8922533,0
+CWEN.US,D,20160824,000000,12.4157,12.6458,12.2809,12.3886,1125103.7840556,0
+CWEN.US,D,20160825,000000,12.4023,12.607,12.2702,12.4934,821625.15037477,0
+CWEN.US,D,20160826,000000,12.5808,12.8603,12.4371,12.5517,809706.71301428,0
+CWEN.US,D,20160829,000000,12.5517,12.6719,12.4429,12.639,910536.87855297,0
+CWEN.US,D,20160830,000000,12.6176,12.6895,12.3401,12.3846,594544.24627752,0
+CWEN.US,D,20160831,000000,12.3993,12.508,12.0285,12.2314,860618.95546431,0
+CWEN.US,D,20160901,000000,12.2314,12.575,12.115,12.4207,949730.57789754,0
+CWEN.US,D,20160902,000000,12.4808,12.7972,12.4401,12.6807,493798.57212497,0
+CWEN.US,D,20160906,000000,12.6973,12.8544,12.5671,12.835,611679.5115412,0
+CWEN.US,D,20160907,000000,12.8932,13.1621,12.8506,13.1524,666133.17953009,0
+CWEN.US,D,20160908,000000,12.9214,13.4028,12.8544,13.2271,1316308.8212888,0
+CWEN.US,D,20160909,000000,13.1106,13.1457,12.5235,12.5303,1052578.2328761,0
+CWEN.US,D,20160912,000000,12.4643,12.7515,12.3575,12.7195,732716.51334485,0
+CWEN.US,D,20160913,000000,12.5584,12.5944,11.8966,11.983,945676.02174524,0
+CWEN.US,D,20160914,000000,12.0227,12.413,11.947,12.3916,1285596.2024244,0
+CWEN.US,D,20160915,000000,12.4274,12.6196,12.2606,12.5497,785109.41581796,0
+CWEN.US,D,20160916,000000,12.4643,12.5303,12.1227,12.1294,1236813.7611349,0
+CWEN.US,D,20160919,000000,12.2459,12.5671,12.2236,12.4808,854732.37876849,0
+CWEN.US,D,20160920,000000,12.4808,12.5905,12.407,12.4401,573062.82654106,0
+CWEN.US,D,20160921,000000,12.5235,12.8778,12.5235,12.87,857414.46508728,0
+CWEN.US,D,20160922,000000,12.9651,12.9961,12.6719,12.8137,805113.26667962,0
+CWEN.US,D,20160923,000000,12.7195,12.8962,12.5944,12.6973,571167.9526493,0
+CWEN.US,D,20160926,000000,12.6545,12.6604,12.4207,12.4351,530860.40954346,0
+CWEN.US,D,20160927,000000,12.4478,12.5089,12.3119,12.4478,716313.85022203,0
+CWEN.US,D,20160928,000000,12.4478,12.5371,12.2333,12.5235,551470.12546675,0
+CWEN.US,D,20160929,000000,12.4915,12.573,12.3829,12.4643,1044400.0849269,0
+CWEN.US,D,20160930,000000,12.508,12.6225,12.1954,12.3197,981764.14745754,0
+CWEN.US,D,20161003,000000,12.3546,12.3546,11.947,11.9917,673659.09519371,0
+CWEN.US,D,20161004,000000,11.983,12.0655,11.6606,11.7238,962987.48246054,0
+CWEN.US,D,20161005,000000,11.8121,11.9646,11.7296,11.8471,878989.6496547,0
+CWEN.US,D,20161006,000000,11.8121,11.9646,11.6666,11.7014,582665.99384458,0
+CWEN.US,D,20161007,000000,11.7014,11.8121,11.455,11.4686,895168.71971907,0
+CWEN.US,D,20161010,000000,11.4734,11.6606,11.4054,11.4404,529013.96364133,0
+CWEN.US,D,20161011,000000,11.3666,11.619,11.259,11.4404,1140277.2005483,0
+CWEN.US,D,20161012,000000,11.4054,11.4404,11.222,11.2948,547442.35926616,0
+CWEN.US,D,20161013,000000,11.259,11.3666,11.0765,11.1851,1210019.6878988,0
+CWEN.US,D,20161014,000000,11.2948,11.2948,11.1492,11.222,688060.75500072,0
+CWEN.US,D,20161017,000000,11.2948,11.3308,11.0765,11.1851,716546.71672531,0
+CWEN.US,D,20161018,000000,11.3308,11.5142,11.1492,11.4404,749130.51067802,0
+CWEN.US,D,20161019,000000,11.4734,11.619,11.3666,11.585,662418.64968791,0
+CWEN.US,D,20161020,000000,11.585,11.6937,11.4054,11.585,302589.41336085,0
+CWEN.US,D,20161021,000000,11.4404,11.8762,11.4054,11.7296,811234.77064423,0
+CWEN.US,D,20161024,000000,11.8384,11.8762,11.3308,11.4054,472093.55933005,0
+CWEN.US,D,20161025,000000,11.4734,11.619,11.3308,11.4734,651415.19221642,0
+CWEN.US,D,20161026,000000,11.4734,11.4734,11.222,11.222,590740.0731354,0
+CWEN.US,D,20161027,000000,11.2948,11.3308,11.0057,11.1124,547145.60903189,0
+CWEN.US,D,20161028,000000,11.1851,11.259,10.896,10.9677,408431.36063391,0
+CWEN.US,D,20161031,000000,11.0425,11.3308,10.9677,11.1851,848898.35159333,0
+CWEN.US,D,20161101,000000,11.1492,11.2948,10.9677,11.1851,808159.07811193,0
+CWEN.US,D,20161102,000000,11.1124,11.1851,10.7145,10.7145,571257.59594924,0
+CWEN.US,D,20161103,000000,10.7873,10.9309,10.7145,10.9309,573878.88968531,0
+CWEN.US,D,20161104,000000,10.9677,11.6937,10.9677,11.259,707744.15682466,0
+CWEN.US,D,20161107,000000,11.4404,11.619,11.259,11.619,950535.30683145,0
+CWEN.US,D,20161108,000000,11.7296,11.9111,11.5481,11.619,1655629.3192028,0
+CWEN.US,D,20161109,000000,11.259,11.4734,10.4961,10.531,2953750.8544321,0
+CWEN.US,D,20161110,000000,10.9309,11.222,10.1506,10.5689,2421629.256393,0
+CWEN.US,D,20161111,000000,10.6416,11.0425,10.6038,10.896,1060156.6980605,0
+CWEN.US,D,20161114,000000,11.0765,11.1851,10.8231,11.1124,812397.04239513,0
+CWEN.US,D,20161115,000000,11.1851,11.4054,11.1124,11.1851,737591.25417242,0
+CWEN.US,D,20161116,000000,11.1124,11.2511,10.8231,11.0425,582710.30030317,0
+CWEN.US,D,20161117,000000,11.0765,11.2754,10.9309,11.259,601640.4923311,0
+CWEN.US,D,20161118,000000,11.3308,11.3666,11.1492,11.259,588237.27341649,0
+CWEN.US,D,20161121,000000,11.259,11.4054,11.1851,11.259,547974.03676923,0
+CWEN.US,D,20161122,000000,11.3308,11.619,11.1851,11.5481,819506.68342456,0
+CWEN.US,D,20161123,000000,11.4734,11.947,11.3666,11.8033,620700.51258651,0
+CWEN.US,D,20161125,000000,11.8384,11.8762,11.5481,11.6937,332874.4233807,0
+CWEN.US,D,20161128,000000,11.6606,11.947,11.585,11.8762,671403.5873367,0
+CWEN.US,D,20161129,000000,11.7665,11.8384,11.4336,11.5443,412398.33425178,0
+CWEN.US,D,20161130,000000,11.6161,11.6559,11.2851,11.3201,888380.5581101,0
+CWEN.US,D,20161201,000000,11.2851,11.4336,10.9533,11.1017,1387097.1471384,0
+CWEN.US,D,20161202,000000,11.1386,11.1754,10.8804,10.9921,718437.46908603,0
+CWEN.US,D,20161205,000000,10.9533,11.1754,10.7679,11.1017,1153230.1421977,0
+CWEN.US,D,20161206,000000,11.1754,11.4151,11.0609,11.2114,624566.50869412,0
+CWEN.US,D,20161207,000000,11.2851,11.5239,11.2511,11.5083,657842.71986013,0
+CWEN.US,D,20161208,000000,11.5083,11.8384,11.3201,11.7277,996558.3830953,0
+CWEN.US,D,20161209,000000,11.6907,11.8762,11.5802,11.8384,641621.40410269,0
+CWEN.US,D,20161212,000000,11.8384,11.9489,11.5802,11.6907,516032.17127469,0
+CWEN.US,D,20161213,000000,11.7665,11.9489,11.6559,11.8015,509222.3716278,0
+CWEN.US,D,20161214,000000,11.8015,12.0596,11.5443,11.6161,764068.99990188,0
+CWEN.US,D,20161215,000000,11.5083,11.6559,11.3201,11.5802,889427.42699211,0
+CWEN.US,D,20161216,000000,11.6161,11.7277,11.4336,11.5083,1360689.4674365,0
+CWEN.US,D,20161219,000000,11.6161,11.6907,11.4686,11.6161,588200.1796372,0
+CWEN.US,D,20161220,000000,11.7277,11.8015,11.5083,11.7277,915102.50455318,0
+CWEN.US,D,20161221,000000,11.7665,11.8384,11.5802,11.6161,688264.77078679,0
+CWEN.US,D,20161222,000000,11.5443,11.6907,11.4336,11.5802,443399.46028837,0
+CWEN.US,D,20161223,000000,11.5802,11.6907,11.5083,11.6559,322235.72140551,0
+CWEN.US,D,20161227,000000,11.6559,11.7277,11.5443,11.7277,478884.81208729,0
+CWEN.US,D,20161228,000000,11.7665,11.8384,11.6161,11.8015,1094945.5111151,0
+CWEN.US,D,20161229,000000,11.7277,12.0043,11.7277,11.9121,749081.05230564,0
+CWEN.US,D,20161230,000000,11.9489,11.984,11.6559,11.6559,1568162.1876512,0
+CWEN.US,D,20170103,000000,11.8015,11.9489,11.3763,11.5802,992485.28005336,0
+CWEN.US,D,20170104,000000,11.6161,11.7665,11.5443,11.6907,1237565.9405482,0
+CWEN.US,D,20170105,000000,11.6907,11.8384,11.5443,11.7277,895395.40392581,0
+CWEN.US,D,20170106,000000,11.7277,11.8762,11.5802,11.7277,602559.59375114,0
+CWEN.US,D,20170109,000000,11.7665,11.8015,11.5443,11.6559,434163.10924666,0
+CWEN.US,D,20170110,000000,11.6559,11.8015,11.5443,11.7277,636213.95538929,0
+CWEN.US,D,20170111,000000,11.6907,11.8384,11.6161,11.8015,446906.88319622,0
+CWEN.US,D,20170112,000000,11.7665,11.8015,11.5443,11.5443,684342.10362751,0
+CWEN.US,D,20170113,000000,11.5802,11.7277,11.4686,11.5443,755634.2866458,0
+CWEN.US,D,20170117,000000,11.5443,12.3187,11.5443,12.244,1567902.5311962,0
+CWEN.US,D,20170118,000000,12.2818,12.2818,11.984,12.2081,877442.01475235,0
+CWEN.US,D,20170119,000000,12.2081,12.3546,12.0974,12.1712,455484.81965565,0
+CWEN.US,D,20170120,000000,12.1314,12.4662,12.1314,12.4294,718425.10449294,0
+CWEN.US,D,20170123,000000,12.4662,12.6147,12.3546,12.538,566259.20919072,0
+CWEN.US,D,20170124,000000,12.538,12.7254,12.5022,12.6866,880665.05201903,0
+CWEN.US,D,20170125,000000,12.6507,12.9816,12.6507,12.7594,956079.79645164,0
+CWEN.US,D,20170126,000000,12.7972,12.835,12.3546,12.4662,656384.72825771,0
+CWEN.US,D,20170127,000000,12.3926,12.4662,12.1712,12.244,561189.72602191,0
+CWEN.US,D,20170130,000000,12.1712,12.2081,11.8199,12.1712,679904.24508927,0
+CWEN.US,D,20170131,000000,12.1712,12.5022,12.0596,12.5022,685631.11245762,0
+CWEN.US,D,20170201,000000,12.538,12.538,12.3187,12.3926,514866.80837551,0
+CWEN.US,D,20170202,000000,12.3926,12.575,12.244,12.3187,603687.86287102,0
+CWEN.US,D,20170203,000000,12.3926,12.7972,12.3546,12.7254,850236.81879582,0
+CWEN.US,D,20170206,000000,12.7254,12.8156,12.5022,12.538,541137.44717064,0
+CWEN.US,D,20170207,000000,12.538,12.6147,12.2741,12.4662,584125.01582975,0
+CWEN.US,D,20170208,000000,12.3926,12.835,12.244,12.835,664924.5405551,0
+CWEN.US,D,20170209,000000,12.7594,12.9816,12.7594,12.871,699598.98112356,0
+CWEN.US,D,20170210,000000,12.9457,12.9816,12.7972,12.9816,612586.24836815,0
+CWEN.US,D,20170213,000000,12.9816,13.0932,12.7594,12.871,735783.96281508,0
+CWEN.US,D,20170214,000000,12.9079,13.1116,12.7594,13.0932,942163.4469236,0
+CWEN.US,D,20170215,000000,12.871,13.425,12.7972,13.1281,1725428.477605,0
+CWEN.US,D,20170216,000000,13.0932,13.2776,12.9457,13.0184,660037.43513443,0
+CWEN.US,D,20170217,000000,12.9816,13.0544,12.6507,12.9079,855611.29526097,0
+CWEN.US,D,20170221,000000,13.0184,13.2776,12.9457,13.1281,735024.57072252,0
+CWEN.US,D,20170222,000000,13.0932,13.1669,12.9079,13.0544,293661.14676374,0
+CWEN.US,D,20170223,000000,13.1281,13.2776,12.871,13.2029,832836.74516336,0
+CWEN.US,D,20170224,000000,13.2029,13.3533,13.0184,13.2776,739095.61299894,0
+CWEN.US,D,20170227,000000,13.2096,13.2844,13.0592,13.134,533854.70183789,0
+CWEN.US,D,20170228,000000,13.3222,13.5474,12.9845,13.0234,766363.6623037,0
+CWEN.US,D,20170301,000000,12.8728,13.0234,12.6856,12.835,573462.61505112,0
+CWEN.US,D,20170302,000000,12.7972,12.9107,12.6497,12.7972,527744.53208361,0
+CWEN.US,D,20170303,000000,12.835,12.835,12.574,12.7972,598936.7679744,0
+CWEN.US,D,20170306,000000,12.7254,12.7972,12.574,12.6497,539560.96155107,0
+CWEN.US,D,20170307,000000,12.6497,12.6856,12.407,12.4614,479256.78026289,0
+CWEN.US,D,20170308,000000,12.4614,12.4614,12.2352,12.3488,646320.97986142,0
+CWEN.US,D,20170309,000000,12.276,12.6497,12.276,12.4973,822502.00610174,0
+CWEN.US,D,20170310,000000,12.4973,12.574,12.2003,12.3488,744003.32607476,0
+CWEN.US,D,20170313,000000,12.3488,12.4973,12.2352,12.3488,298747.11605668,0
+CWEN.US,D,20170314,000000,12.4235,12.4235,12.2352,12.3488,272966.93945431,0
+CWEN.US,D,20170315,000000,12.4235,12.835,12.3488,12.6856,595786.88788353,0
+CWEN.US,D,20170316,000000,12.7254,12.835,12.6497,12.7972,582142.55940357,0
+CWEN.US,D,20170317,000000,12.7972,12.9845,12.6118,12.7594,1175601.812637,0
+CWEN.US,D,20170320,000000,12.6856,12.8166,12.6118,12.6856,569592.49741249,0
+CWEN.US,D,20170321,000000,12.7254,12.8728,12.6118,12.6497,552731.3139624,0
+CWEN.US,D,20170322,000000,12.7254,12.7254,12.4401,12.5361,415114.42320157,0
+CWEN.US,D,20170323,000000,12.574,12.7254,12.4614,12.574,316336.78011659,0
+CWEN.US,D,20170324,000000,12.5361,12.7972,12.5361,12.6856,364922.41829931,0
+CWEN.US,D,20170327,000000,12.6856,12.9107,12.6293,12.835,280713.35702811,0
+CWEN.US,D,20170328,000000,12.8728,13.0592,12.835,12.9485,484526.15768673,0
+CWEN.US,D,20170329,000000,12.9845,13.2475,12.9107,13.0592,693230.18529705,0
+CWEN.US,D,20170330,000000,13.0234,13.2096,12.9107,13.1718,389552.68774387,0
+CWEN.US,D,20170331,000000,13.134,13.3969,13.098,13.2475,726160.18785641,0
+CWEN.US,D,20170403,000000,13.1718,13.2475,12.835,12.9485,730658.83897734,0
+CWEN.US,D,20170404,000000,12.9107,13.1718,12.7972,13.098,523659.06444858,0
+CWEN.US,D,20170405,000000,13.0592,13.3969,13.0234,13.098,700977.63325361,0
+CWEN.US,D,20170406,000000,13.0234,13.134,12.8728,13.098,540598.55698827,0
+CWEN.US,D,20170407,000000,13.098,13.2475,12.9485,12.9845,1022202.5491737,0
+CWEN.US,D,20170410,000000,12.9485,13.3222,12.9485,13.134,544388.30477178,0
+CWEN.US,D,20170411,000000,13.1718,13.3591,13.098,13.2844,519303.63653098,0
+CWEN.US,D,20170412,000000,13.2844,13.5086,13.1912,13.3591,509985.8852514,0
+CWEN.US,D,20170413,000000,12.835,13.2844,12.835,12.8728,1463725.6824599,0
+CWEN.US,D,20170417,000000,12.8728,13.098,12.8728,13.098,318553.13342881,0
+CWEN.US,D,20170418,000000,13.0592,13.134,12.9485,13.0234,712604.47229363,0
+CWEN.US,D,20170419,000000,13.0592,13.2281,12.8728,12.8728,338263.32520446,0
+CWEN.US,D,20170420,000000,12.8728,13.0234,12.835,12.9485,476674.64107162,0
+CWEN.US,D,20170421,000000,12.8728,13.2096,12.8728,13.0592,439830.21441505,0
+CWEN.US,D,20170424,000000,13.1718,13.2844,13.0592,13.134,506774.18219506,0
+CWEN.US,D,20170425,000000,13.0592,13.2844,13.0592,13.134,565807.90154276,0
+CWEN.US,D,20170426,000000,13.1718,13.2096,13.0234,13.134,589975.52912904,0
+CWEN.US,D,20170427,000000,13.1718,13.2475,13.098,13.1718,334466.36474164,0
+CWEN.US,D,20170428,000000,13.2096,13.3222,13.098,13.2475,537740.27521788,0
+CWEN.US,D,20170501,000000,13.3222,13.3222,12.8728,12.9107,817314.02891577,0
+CWEN.US,D,20170502,000000,12.9845,13.0592,12.7418,12.9485,744958.49089133,0
+CWEN.US,D,20170503,000000,12.8728,12.9845,12.5361,12.6118,1039758.2106025,0
+CWEN.US,D,20170504,000000,12.6497,12.7972,12.3119,12.4614,615078.74425948,0
+CWEN.US,D,20170505,000000,12.5361,12.8728,12.4614,12.7972,347674.84131501,0
+CWEN.US,D,20170508,000000,12.835,12.9107,12.6497,12.7594,385316.78422619,0
+CWEN.US,D,20170509,000000,12.7594,12.835,12.6497,12.7254,432044.64229644,0
+CWEN.US,D,20170510,000000,12.7254,12.9107,12.6856,12.835,389554.74850939,0
+CWEN.US,D,20170511,000000,12.7594,12.9485,12.7254,12.7972,298614.19668091,0
+CWEN.US,D,20170512,000000,12.7972,12.9485,12.7254,12.7972,443363.39689185,0
+CWEN.US,D,20170515,000000,12.835,13.0592,12.7972,12.9485,492276.69679157,0
+CWEN.US,D,20170516,000000,12.9485,12.9845,12.7594,12.8728,665776.66709587,0
+CWEN.US,D,20170517,000000,12.835,12.9107,12.6497,12.835,524201.04577923,0
+CWEN.US,D,20170518,000000,12.7972,12.8728,12.6497,12.7594,346997.87984307,0
+CWEN.US,D,20170519,000000,12.7594,13.134,12.7594,13.0234,876379.69012897,0
+CWEN.US,D,20170522,000000,12.9107,13.2844,12.9107,13.2844,403105.31215838,0
+CWEN.US,D,20170523,000000,13.2844,13.4173,13.1174,13.1718,537983.44554874,0
+CWEN.US,D,20170524,000000,13.1718,13.5086,13.134,13.4708,936606.59271032,0
+CWEN.US,D,20170525,000000,13.6202,13.7337,13.3591,13.5086,1012108.9196773,0
+CWEN.US,D,20170526,000000,13.4708,13.7337,13.2475,13.7337,750020.76138084,0
+CWEN.US,D,20170530,000000,13.6735,13.7474,13.4435,13.558,615719.64233489,0
+CWEN.US,D,20170531,000000,13.4435,13.5968,13.331,13.4435,462201.88485432,0
+CWEN.US,D,20170601,000000,13.5202,13.7474,13.4076,13.6735,537553.77593871,0
+CWEN.US,D,20170602,000000,13.6735,13.8647,13.4834,13.5968,593681.81590917,0
+CWEN.US,D,20170605,000000,13.5202,13.558,13.3698,13.4076,359577.82293414,0
+CWEN.US,D,20170606,000000,13.3698,13.558,13.2358,13.4076,708714.77738259,0
+CWEN.US,D,20170607,000000,13.4435,13.5202,13.2553,13.331,425210.11346336,0
+CWEN.US,D,20170608,000000,13.2553,13.4435,13.1407,13.4435,320325.39177238,0
+CWEN.US,D,20170609,000000,13.4834,13.6541,13.3853,13.4834,696361.51849827,0
+CWEN.US,D,20170612,000000,13.5202,13.6735,13.2921,13.3698,770795.33854538,0
+CWEN.US,D,20170613,000000,13.3698,13.4435,13.2553,13.4435,317777.25521212,0
+CWEN.US,D,20170614,000000,13.4834,13.6347,13.2174,13.2921,491382.32455772,0
+CWEN.US,D,20170615,000000,13.1805,13.4076,13.1407,13.2921,294050.63144622,0
+CWEN.US,D,20170616,000000,13.2174,13.4435,13.1039,13.331,1231391.8870629,0
+CWEN.US,D,20170619,000000,13.4076,13.4834,13.1039,13.1407,708699.32164123,0
+CWEN.US,D,20170620,000000,13.1039,13.331,13.1039,13.1805,409134.08167479,0
+CWEN.US,D,20170621,000000,13.1805,13.2766,12.9883,13.1039,768838.64168815,0
+CWEN.US,D,20170622,000000,13.1039,13.8647,13.1039,13.824,1081822.5563106,0
+CWEN.US,D,20170623,000000,13.8647,13.8988,13.4834,13.5202,812058.04646778,0
+CWEN.US,D,20170626,000000,13.5202,13.8988,13.4834,13.7474,594392.7800121,0
+CWEN.US,D,20170627,000000,13.7881,13.9394,13.5968,13.5968,414917.62009482,0
+CWEN.US,D,20170628,000000,13.6735,13.7881,13.4834,13.5202,399858.57608827,0
+CWEN.US,D,20170629,000000,13.558,13.5968,13.2174,13.4435,437735.44626826,0
+CWEN.US,D,20170630,000000,13.4435,13.5037,13.2553,13.3698,438793.64936061,0
+CWEN.US,D,20170703,000000,13.3698,13.5202,13.1407,13.2174,318686.05280458,0
+CWEN.US,D,20170705,000000,13.1805,13.2553,12.8748,13.1407,676294.81428839,0
+CWEN.US,D,20170706,000000,13.1039,13.1407,12.9136,13.0291,658037.46220137,0
+CWEN.US,D,20170707,000000,12.9883,13.0641,12.8748,12.9883,527742.47131809,0
+CWEN.US,D,20170710,000000,13.0291,13.3902,12.9535,13.2174,545995.70187409,0
+CWEN.US,D,20170711,000000,13.1805,13.1805,12.9136,13.0291,535429.12669194,0
+CWEN.US,D,20170712,000000,13.2553,13.6735,13.0641,13.3698,1760395.5468767,0
+CWEN.US,D,20170713,000000,13.4435,13.7104,13.2174,13.2553,1398262.3747029,0
+CWEN.US,D,20170714,000000,13.331,13.7104,13.0641,13.5968,1106376.577431,0
+CWEN.US,D,20170717,000000,13.5968,13.824,13.4435,13.7881,926484.11249681,0
+CWEN.US,D,20170718,000000,13.4076,13.9394,13.4076,13.8988,1598132.9309299,0
+CWEN.US,D,20170719,000000,13.5968,14.0511,13.5968,14.0152,839001.52520381,0
+CWEN.US,D,20170720,000000,14.0511,14.2035,13.9744,14.0511,523840.41181397,0
+CWEN.US,D,20170721,000000,14.0918,14.1667,13.8988,14.0152,1443360.1672502,0
+CWEN.US,D,20170724,000000,14.0152,14.2413,13.8647,14.1306,1057298.41629,0
+CWEN.US,D,20170725,000000,14.1306,14.1861,13.9394,13.9744,743982.7184196,0
+CWEN.US,D,20170726,000000,13.9744,14.1667,13.9201,14.0152,989087.07771785,0
+CWEN.US,D,20170727,000000,14.0511,14.2413,13.9744,14.1306,1103923.2360845,0
+CWEN.US,D,20170728,000000,14.1306,14.1472,14.0152,14.0918,283748.86463285,0
+CWEN.US,D,20170731,000000,14.0918,14.2413,13.824,14.1306,784952.79763877,0
+CWEN.US,D,20170801,000000,14.1667,14.2326,13.9744,14.0918,501316.24472653,0
+CWEN.US,D,20170802,000000,14.0918,14.0918,13.7881,13.8647,530969.6301158,0
+CWEN.US,D,20170803,000000,13.9744,14.2413,13.7104,13.9744,466884.97448893,0
+CWEN.US,D,20170804,000000,14.0511,14.4714,13.9394,14.3549,1328783.6653385,0
+CWEN.US,D,20170807,000000,14.3549,14.3956,13.9948,14.0152,578039.57526166,0
+CWEN.US,D,20170808,000000,14.0152,14.1306,13.7696,13.9394,794701.24891115,0
+CWEN.US,D,20170809,000000,13.8647,13.9744,13.7881,13.8988,426914.36654491,0
+CWEN.US,D,20170810,000000,13.7474,14.0918,13.7474,14.0918,788296.38968811,0
+CWEN.US,D,20170811,000000,13.9394,14.2035,13.824,14.0918,2142427.4708707,0
+CWEN.US,D,20170814,000000,14.1306,14.319,14.0511,14.2801,733101.8764963,0
+CWEN.US,D,20170815,000000,14.2035,14.319,14.0152,14.319,595754.94601803,0
+CWEN.US,D,20170816,000000,14.319,14.319,14.1472,14.2801,500880.39281993,0
+CWEN.US,D,20170817,000000,14.2413,14.319,13.7474,13.7474,548188.35638287,0
+CWEN.US,D,20170818,000000,13.7104,14.0152,13.7104,13.9744,557295.90957985,0
+CWEN.US,D,20170821,000000,14.0152,14.1861,13.9394,14.1306,281537.66323442,0
+CWEN.US,D,20170822,000000,14.1667,14.45,14.0715,14.3549,647726.42194317,0
+CWEN.US,D,20170823,000000,14.319,14.5092,14.2035,14.3956,615888.62510718,0
+CWEN.US,D,20170824,000000,14.3956,14.3956,14.1861,14.3549,292407.17094739,0
+CWEN.US,D,20170825,000000,14.3549,14.4714,14.2413,14.319,342801.1308702,0
+CWEN.US,D,20170828,000000,14.319,14.3956,14.0511,14.1306,476310.91595808,0
+CWEN.US,D,20170829,000000,14.1306,14.2249,14.0152,14.1667,353002.95055605,0
+CWEN.US,D,20170830,000000,14.1122,14.2277,13.9967,14.0744,816959.57724706,0
+CWEN.US,D,20170831,000000,14.15,14.3442,14.15,14.2665,811471.75867855,0
+CWEN.US,D,20170901,000000,14.2665,14.4985,14.2277,14.4209,462386.32336798,0
+CWEN.US,D,20170905,000000,14.4209,14.5383,14.3442,14.4209,547069.36070781,0
+CWEN.US,D,20170906,000000,14.4607,14.5742,14.1898,14.1898,544882.88849557,0
+CWEN.US,D,20170907,000000,14.1898,14.2665,13.8821,13.9589,840742.87206464,0
+CWEN.US,D,20170908,000000,13.9589,14.1898,13.823,14.1898,446966.64539618,0
+CWEN.US,D,20170911,000000,14.2277,14.4607,14.2277,14.3442,267667.68093048,0
+CWEN.US,D,20170912,000000,14.3442,14.3927,14.1898,14.2277,419242.13652968,0
+CWEN.US,D,20170913,000000,14.2277,14.4209,14.1898,14.2665,540078.21369553,0
+CWEN.US,D,20170914,000000,14.2277,14.4985,14.1122,14.4607,546018.37029476,0
+CWEN.US,D,20170915,000000,14.4985,14.6547,14.4209,14.614,1087718.4064512,0
+CWEN.US,D,20170918,000000,14.6547,14.6917,14.384,14.4607,801201.93373067,0
+CWEN.US,D,20170919,000000,14.4985,14.614,14.384,14.4985,720944.39033598,0
+CWEN.US,D,20170920,000000,14.4985,14.8071,14.4898,14.6547,1103946.934888,0
+CWEN.US,D,20170921,000000,14.6547,14.8071,14.6062,14.7684,643226.74043948,0
+CWEN.US,D,20170922,000000,14.7684,15.4254,14.6917,14.9643,3595104.3590177,0
+CWEN.US,D,20170925,000000,14.9974,15.307,14.8653,15.1157,1267141.0168479,0
+CWEN.US,D,20170926,000000,15.0381,15.271,14.9643,15.1157,3510147.2398643,0
+CWEN.US,D,20170927,000000,15.1157,15.1157,14.8071,15.0769,2131337.4612476,0
+CWEN.US,D,20170928,000000,15.0769,15.1934,14.8653,15.1157,909633.2328743,0
+CWEN.US,D,20170929,000000,15.1546,15.2322,14.845,14.8847,1114781.4095871,0
+CWEN.US,D,20171002,000000,14.8847,14.8974,14.3258,14.614,1430950.2373142,0
+CWEN.US,D,20171003,000000,14.6917,14.7305,14.384,14.614,961710.8382235,0
+CWEN.US,D,20171004,000000,14.5742,14.6547,14.3063,14.3063,732165.25856939,0
+CWEN.US,D,20171005,000000,14.384,14.5383,14.2665,14.4985,829161.36986598,0
+CWEN.US,D,20171006,000000,14.4209,14.6547,14.3442,14.5383,519504.56116878,0
+CWEN.US,D,20171009,000000,14.5577,14.6547,14.4607,14.5742,345729.47866812,0
+CWEN.US,D,20171010,000000,14.614,14.7878,14.5742,14.6547,530731.61169872,0
+CWEN.US,D,20171011,000000,14.4607,14.6547,14.2665,14.384,570588.87753937,0
+CWEN.US,D,20171012,000000,14.3442,14.9974,14.2423,14.7305,1630972.2598065,0
+CWEN.US,D,20171013,000000,14.8071,14.8847,14.6547,14.7684,503109.11072525,0
+CWEN.US,D,20171016,000000,14.7684,14.8847,14.5742,14.614,500547.57918914,0
+CWEN.US,D,20171017,000000,14.5742,14.6917,14.4209,14.614,525131.48140961,0
+CWEN.US,D,20171018,000000,14.6917,14.8071,14.5742,14.6547,622172.92954754,0
+CWEN.US,D,20171019,000000,14.5383,14.6547,14.3442,14.5383,989055.13585235,0
+CWEN.US,D,20171020,000000,14.614,14.7684,14.5383,14.614,411333.94886288,0
+CWEN.US,D,20171023,000000,14.5742,14.6547,14.3063,14.384,791060.90662753,0
+CWEN.US,D,20171024,000000,14.384,14.5169,14.3063,14.4607,583909.66583336,0
+CWEN.US,D,20171025,000000,14.4607,14.5742,14.2277,14.384,901675.58683513,0
+CWEN.US,D,20171026,000000,14.4209,14.5383,14.2665,14.3063,399743.17321939,0
+CWEN.US,D,20171027,000000,14.3063,14.4607,14.1898,14.4209,384975.72753333,0
+CWEN.US,D,20171030,000000,14.384,14.4209,14.2277,14.3063,448341.17599521,0
+CWEN.US,D,20171031,000000,14.3063,14.4607,14.1898,14.3442,481289.7254442,0
+CWEN.US,D,20171101,000000,14.4209,14.5383,14.2277,14.2665,620394.48890742,0
+CWEN.US,D,20171102,000000,14.384,15.0381,14.2277,14.3442,1713942.8010027,0
+CWEN.US,D,20171103,000000,14.3063,15.1546,14.3063,14.8847,1328031.4859252,0
+CWEN.US,D,20171106,000000,14.8847,15.1546,14.8071,14.845,673732.25236952,0
+CWEN.US,D,20171107,000000,14.845,15.2875,14.845,15.1157,734035.40327495,0
+CWEN.US,D,20171108,000000,15.0381,15.307,14.8071,15.0769,542528.4638938,0
+CWEN.US,D,20171109,000000,14.9643,15.271,14.9643,15.1157,375695.07003303,0
+CWEN.US,D,20171110,000000,15.0381,15.2322,15.0381,15.0769,899351.04333334,0
+CWEN.US,D,20171113,000000,15.0769,15.271,15.0381,15.1546,789246.40259089,0
+CWEN.US,D,20171114,000000,15.1934,15.5369,15.1934,15.3846,1026459.0603464,0
+CWEN.US,D,20171115,000000,15.3846,15.4613,15.173,15.1934,557832.73899671,0
+CWEN.US,D,20171116,000000,15.307,15.3468,15.1546,15.2322,412431.30650003,0
+CWEN.US,D,20171117,000000,15.1546,15.307,15.1157,15.1934,368063.02494535,0
+CWEN.US,D,20171120,000000,15.1934,15.307,14.845,14.9643,687905.16720429,0
+CWEN.US,D,20171121,000000,14.9974,15.1546,14.8071,14.845,829169.61292803,0
+CWEN.US,D,20171122,000000,14.8847,15.1546,14.8818,15.0769,400456.19808785,0
+CWEN.US,D,20171124,000000,15.0769,15.2322,15.0381,15.1157,151414.74627172,0
+CWEN.US,D,20171127,000000,15.1157,15.271,15.0769,15.1157,1151912.2826505,0
+CWEN.US,D,20171128,000000,15.1157,15.4254,15.1157,15.2322,497049.42972611,0
+CWEN.US,D,20171129,000000,15.271,15.307,15.0769,15.1546,586231.11818687,0
+CWEN.US,D,20171130,000000,15.2235,15.2633,14.8129,14.9101,1980599.6764478,0
+CWEN.US,D,20171201,000000,14.9867,15.108,14.874,14.9867,606543.05349313,0
+CWEN.US,D,20171204,000000,15.0294,15.1847,14.5005,14.5606,1206943.9953665,0
+CWEN.US,D,20171205,000000,14.6382,14.6382,14.4791,14.5189,642409.64691247,0
+CWEN.US,D,20171206,000000,14.5994,14.6382,14.3442,14.4403,626569.57277545,0
+CWEN.US,D,20171207,000000,14.3607,14.5606,14.2462,14.4791,434598.96115324,0
+CWEN.US,D,20171208,000000,14.4403,14.5994,14.4403,14.5189,295573.53716238,0
+CWEN.US,D,20171211,000000,14.5606,14.7731,14.5189,14.7169,582574.28977913,0
+CWEN.US,D,20171212,000000,14.6741,14.8333,14.6382,14.6382,819128.53295241,0
+CWEN.US,D,20171213,000000,14.6382,14.874,14.6382,14.6382,508659.782642,0
+CWEN.US,D,20171214,000000,14.5994,14.9101,14.5189,14.6741,553799.82088234,0
+CWEN.US,D,20171215,000000,14.6382,14.7537,14.5393,14.5606,1054593.6615506,0
+CWEN.US,D,20171218,000000,14.6382,14.7731,14.6382,14.7169,900199.04834308,0
+CWEN.US,D,20171219,000000,14.6741,14.8333,14.3607,14.5606,643043.33230857,0
+CWEN.US,D,20171220,000000,14.5189,14.6499,14.3607,14.4403,657021.50480209,0
+CWEN.US,D,20171221,000000,14.4791,14.7945,14.3248,14.5994,1151496.0080162,0
+CWEN.US,D,20171222,000000,14.5994,14.7945,14.4791,14.6382,1160664.353796,0
+CWEN.US,D,20171226,000000,14.6741,14.7537,14.4403,14.7169,667599.41419457,0
+CWEN.US,D,20171227,000000,14.7537,14.8333,14.6741,14.7169,384790.25863692,0
+CWEN.US,D,20171228,000000,14.7537,14.8925,14.6741,14.7945,361380.99276045,0
+CWEN.US,D,20171229,000000,14.7537,14.874,14.6382,14.7945,690523.36979207,0
+CWEN.US,D,20180102,000000,14.9867,15.3428,14.8333,15.1847,1068363.696727,0
+CWEN.US,D,20180103,000000,15.1847,15.2235,14.874,15.0294,653027.74123251,0
+CWEN.US,D,20180104,000000,15.108,15.108,14.7945,14.7945,828449.37538028,0
+CWEN.US,D,20180105,000000,14.874,14.9867,14.7945,14.874,824974.92472067,0
+CWEN.US,D,20180108,000000,14.9507,15.2633,14.8333,15.0294,1008486.0939006,0
+CWEN.US,D,20180109,000000,14.9867,14.9867,14.7537,14.8333,846545.98775707,0
+CWEN.US,D,20180110,000000,14.8333,14.9101,14.5189,14.5606,471817.41675094,0
+CWEN.US,D,20180111,000000,14.6382,14.8333,14.5189,14.7169,437131.64197213,0
+CWEN.US,D,20180112,000000,14.7169,14.7945,14.5189,14.6382,919616.61141549,0
+CWEN.US,D,20180116,000000,14.6382,14.7537,14.3607,14.4403,605708.44345924,0
+CWEN.US,D,20180117,000000,14.4403,14.5606,14.3248,14.4024,1053747.7173064,0
+CWEN.US,D,20180118,000000,14.4024,14.5994,14.285,14.4791,815600.5023894,0
+CWEN.US,D,20180119,000000,14.4403,14.6741,14.4024,14.5189,1610881.8567932,0
+CWEN.US,D,20180122,000000,14.5189,14.7169,14.5189,14.6382,567225.70821762,0
+CWEN.US,D,20180123,000000,14.5994,15.108,14.5606,14.9867,801485.28898909,0
+CWEN.US,D,20180124,000000,14.9867,14.9867,14.7537,14.9507,716765.15786998,0
+CWEN.US,D,20180125,000000,14.9507,15.0682,14.874,15.0682,507304.82931537,0
+CWEN.US,D,20180126,000000,15.108,15.108,14.874,14.9867,821270.69870607,0
+CWEN.US,D,20180129,000000,14.9867,15.0294,14.7169,14.7537,497193.68331221,0
+CWEN.US,D,20180130,000000,14.7169,14.9101,14.7169,14.7945,493607.95131476,0
+CWEN.US,D,20180131,000000,14.874,14.977,14.6741,14.7945,648128.27121875,0
+CWEN.US,D,20180201,000000,14.7945,14.874,14.6741,14.7537,448261.83652285,0
+CWEN.US,D,20180202,000000,14.6382,14.6741,14.4024,14.4403,863136.18054183,0
+CWEN.US,D,20180205,000000,14.3607,14.5994,13.9705,14.0123,1049069.7795855,0
+CWEN.US,D,20180206,000000,13.7765,13.854,13.035,13.4241,2198547.2677791,0
+CWEN.US,D,20180207,000000,13.3465,13.3824,12.6419,12.837,3683226.8140034,0
+CWEN.US,D,20180208,000000,12.7972,13.4241,12.7204,13.1494,2982470.7130427,0
+CWEN.US,D,20180209,000000,13.1892,13.3824,12.8952,13.1892,1059162.3786991,0
+CWEN.US,D,20180212,000000,13.2281,13.2281,12.6788,12.9564,2006605.5068741,0
+CWEN.US,D,20180213,000000,12.9156,13.035,12.7204,12.9564,1406182.9269629,0
+CWEN.US,D,20180214,000000,12.8748,12.9156,12.6788,12.7574,970710.20123091,0
+CWEN.US,D,20180215,000000,12.7972,12.9156,12.6419,12.7972,699058.03017567,0
+CWEN.US,D,20180216,000000,12.837,13.0709,12.837,13.035,825589.03284437,0
+CWEN.US,D,20180220,000000,12.9933,13.1116,12.6788,12.7972,950615.67668656,0
+CWEN.US,D,20180221,000000,12.7574,12.7972,12.407,12.407,1250634.2850664,0
+CWEN.US,D,20180222,000000,12.407,12.9156,12.407,12.6021,1143489.9339874,0
+CWEN.US,D,20180223,000000,12.6788,13.2699,12.6419,13.0709,861003.28823301,0
+CWEN.US,D,20180226,000000,13.0709,13.1494,12.8748,12.8748,772300.72775466,0
+CWEN.US,D,20180227,000000,12.837,13.035,12.6788,12.6788,695356.89530933,0
+CWEN.US,D,20180228,000000,12.7214,12.9602,12.4401,12.4818,2112865.7895469,0
+CWEN.US,D,20180301,000000,12.4401,13.3979,12.4013,13.0776,1562696.0071206,0
+CWEN.US,D,20180302,000000,12.998,13.2378,12.8399,13.0776,1155725.7292374,0
+CWEN.US,D,20180305,000000,12.998,13.2786,12.9602,12.998,747612.75687564,0
+CWEN.US,D,20180306,000000,13.0418,13.1378,12.8797,13.0418,710029.54578166,0
+CWEN.US,D,20180307,000000,13.1591,13.3184,13.0418,13.0776,861202.15210527,0
+CWEN.US,D,20180308,000000,13.1591,13.3184,13.0418,13.1591,552616.94147628,0
+CWEN.US,D,20180309,000000,13.2378,13.3979,13.1203,13.3581,589350.086795,0
+CWEN.US,D,20180312,000000,13.3979,13.5978,13.3979,13.5163,434055.94943984,0
+CWEN.US,D,20180313,000000,13.5978,13.7173,13.3581,13.3979,752787.33908576,0
+CWEN.US,D,20180314,000000,13.4377,13.6367,13.4377,13.6367,452422.5220992,0
+CWEN.US,D,20180315,000000,13.5561,13.6784,13.3339,13.4775,429951.93491517,0
+CWEN.US,D,20180316,000000,13.5163,13.7968,13.4775,13.5561,1159085.8074109,0
+CWEN.US,D,20180319,000000,13.5163,13.7571,13.3581,13.7571,974582.37963505,0
+CWEN.US,D,20180320,000000,13.7968,13.8356,13.7173,13.7968,597425.19646858,0
+CWEN.US,D,20180321,000000,13.7571,13.8774,13.5978,13.7571,834236.00494857,0
+CWEN.US,D,20180322,000000,13.7571,14.1162,13.6367,13.8774,482205.73571597,0
+CWEN.US,D,20180323,000000,13.8774,13.957,13.5163,13.5561,1323255.6618424,0
+CWEN.US,D,20180326,000000,13.6367,13.7571,13.4775,13.7571,610469.84218344,0
+CWEN.US,D,20180327,000000,13.7173,13.8356,13.5163,13.5978,776402.68151381,0
+CWEN.US,D,20180328,000000,13.6784,13.8356,13.5561,13.7173,1275582.9427832,0
+CWEN.US,D,20180329,000000,13.7173,13.8774,13.5163,13.5561,917156.05738965,0
+CWEN.US,D,20180402,000000,13.5978,13.6969,13.3581,13.5163,731467.68944229,0
+CWEN.US,D,20180403,000000,13.5163,13.7173,13.4377,13.6367,721229.80635991,0
+CWEN.US,D,20180404,000000,13.5561,13.7968,13.5561,13.7173,683724.90435553,0
+CWEN.US,D,20180405,000000,13.7571,13.9162,13.5978,13.8356,679140.73146568,0
+CWEN.US,D,20180406,000000,13.7968,13.9162,13.6784,13.7571,908529.6929406,0
+CWEN.US,D,20180409,000000,13.8356,13.9744,13.7571,13.957,541228.12085333,0
+CWEN.US,D,20180410,000000,13.957,13.957,13.7571,13.7968,812136.35555739,0
+CWEN.US,D,20180411,000000,13.8356,14.0375,13.7173,13.7968,457819.66698502,0
+CWEN.US,D,20180412,000000,13.7571,13.8356,13.5163,13.5163,467046.74458191,0
+CWEN.US,D,20180413,000000,13.5978,13.7571,13.5561,13.6367,634853.85014888,0
+CWEN.US,D,20180416,000000,13.7571,14.1162,13.7173,13.9162,644234.45477669,0
+CWEN.US,D,20180417,000000,13.9162,14.1162,13.857,14.0754,621102.36186209,0
+CWEN.US,D,20180418,000000,14.1162,14.2578,14.0375,14.0375,416107.71218018,0
+CWEN.US,D,20180419,000000,14.0754,14.154,13.957,14.0754,374151.55666172,0
+CWEN.US,D,20180420,000000,14.0375,14.1967,13.9958,14.0754,719765.63246095,0
+CWEN.US,D,20180423,000000,14.1162,14.2539,14.0754,14.154,666431.99052988,0
+CWEN.US,D,20180424,000000,14.1967,14.4335,14.0754,14.1967,1029937.6325371,0
+CWEN.US,D,20180425,000000,14.1162,14.1967,13.8774,14.0754,577663.48555503,0
+CWEN.US,D,20180426,000000,14.154,14.4141,14.1162,14.2753,707470.07501107,0
+CWEN.US,D,20180427,000000,14.2355,14.3539,14.1967,14.3151,519884.77240643,0
+CWEN.US,D,20180430,000000,14.3539,14.3966,14.1967,14.1967,484250.01510762,0
+CWEN.US,D,20180501,000000,14.1967,14.2355,14.0375,14.1967,360137.32077168,0
+CWEN.US,D,20180502,000000,14.1162,14.2161,14.0754,14.154,659839.60164492,0
+CWEN.US,D,20180503,000000,14.3151,14.5557,14.0375,14.4335,690597.55735065,0
+CWEN.US,D,20180504,000000,14.514,14.7537,14.4742,14.6344,509423.2962656,0
+CWEN.US,D,20180507,000000,14.5946,14.6344,14.3539,14.6344,1405226.7317635,0
+CWEN.US,D,20180508,000000,14.5946,14.6344,14.0754,14.0754,1304865.3903796,0
+CWEN.US,D,20180509,000000,14.1162,14.1967,13.8774,13.957,974365.9992559,0
+CWEN.US,D,20180510,000000,14.0375,14.3151,13.957,14.2355,571076.24858385,0
+CWEN.US,D,20180511,000000,14.1967,14.2753,14.154,14.154,266284.9072694,0
+CWEN.US,D,20180514,000000,14.1967,14.2753,14.1162,14.1967,600266.99211483,0
+CWEN.US,D,20180515,000000,14.1162,14.2161,13.9162,14.0754,637523.57187457,0
+CWEN.US,D,20180516,000000,14.1162,14.1967,13.957,13.9958,402030.62294191,0
+CWEN.US,D,20180517,000000,14.0754,14.0754,13.8162,13.8774,692997.31879377,0
+CWEN.US,D,20180518,000000,13.8774,13.9958,13.7968,13.957,672290.74689124,0
+CWEN.US,D,20180521,000000,13.957,14.1162,13.8774,13.9958,551950.28383192,0
+CWEN.US,D,20180522,000000,14.0754,14.2355,13.9958,14.0375,1298015.4058053,0
+CWEN.US,D,20180523,000000,14.0754,14.2355,14.0375,14.0754,639436.99265596,0
+CWEN.US,D,20180524,000000,14.154,14.3539,14.0754,14.2355,771132.27370721,0
+CWEN.US,D,20180525,000000,14.2355,14.4742,14.2355,14.3539,927261.02109626,0
+CWEN.US,D,20180529,000000,14.2753,14.514,14.1967,14.3151,1371802.1454803,0
+CWEN.US,D,20180530,000000,14.2753,14.4335,14.2355,14.3151,1433548.8626296,0
+CWEN.US,D,20180531,000000,14.2821,14.3616,14.2005,14.2005,1021230.8982329,0
+CWEN.US,D,20180601,000000,14.2005,14.2821,13.8784,13.958,513679.80743843,0
+CWEN.US,D,20180604,000000,13.9987,14.2413,13.958,14.2005,1116237.340424,0
+CWEN.US,D,20180605,000000,14.2413,14.2413,13.9172,13.9987,501200.84185764,0
+CWEN.US,D,20180606,000000,13.9987,14.0802,13.8356,13.8784,710241.80462979,0
+CWEN.US,D,20180607,000000,13.9172,14.0802,13.9172,13.9172,660101.31886541,0
+CWEN.US,D,20180608,000000,13.9172,13.9987,13.7959,13.8356,736352.73409744,0
+CWEN.US,D,20180611,000000,13.9172,14.0404,13.8784,13.958,362793.64752151,0
+CWEN.US,D,20180612,000000,13.958,14.3238,13.958,14.2821,902566.8679207,0
+CWEN.US,D,20180613,000000,14.2413,14.3616,14.1607,14.2413,573464.67581664,0
+CWEN.US,D,20180614,000000,14.2413,14.3238,14.0404,14.0802,1903385.8837199,0
+CWEN.US,D,20180615,000000,14.0404,14.1607,13.958,13.9987,1345622.1803679,0
+CWEN.US,D,20180618,000000,13.9987,14.2005,13.9987,14.1219,699629.89260629,0
+CWEN.US,D,20180619,000000,14.0404,14.1006,13.4708,13.9987,1255185.485708,0
+CWEN.US,D,20180620,000000,14.0404,14.0404,13.6745,13.7959,947548.22721633,0
+CWEN.US,D,20180621,000000,13.7551,13.8784,13.6328,13.7551,863463.84225884,0
+CWEN.US,D,20180622,000000,13.7959,14.0404,13.7551,13.958,744768.90046387,0
+CWEN.US,D,20180625,000000,13.958,14.1607,13.9172,14.0802,427116.32156546,0
+CWEN.US,D,20180626,000000,13.9987,14.2413,13.9657,14.1219,553264.02184824,0
+CWEN.US,D,20180627,000000,14.1219,14.1607,13.958,14.0404,488502.40474942,0
+CWEN.US,D,20180628,000000,14.0404,14.1219,13.9987,14.0404,427667.57634093,0
+CWEN.US,D,20180629,000000,13.9987,14.1219,13.9172,13.958,433797.32336761,0
+CWEN.US,D,20180702,000000,13.9987,14.1219,13.8784,14.0802,297914.5667883,0
+CWEN.US,D,20180703,000000,14.0802,14.3616,14.0404,14.2413,223662.09410659,0
+CWEN.US,D,20180705,000000,14.2413,14.3238,14.2413,14.2821,334513.76234851,0
+CWEN.US,D,20180706,000000,14.2821,14.5664,14.2821,14.4858,379632.16255093,0
+CWEN.US,D,20180709,000000,14.445,14.5121,14.1219,14.1607,480785.8682756,0
+CWEN.US,D,20180710,000000,14.1219,14.2821,14.1219,14.2413,526835.73449115,0
+CWEN.US,D,20180711,000000,14.2005,14.4858,14.1607,14.2413,367418.00533891,0
+CWEN.US,D,20180712,000000,14.3238,14.5266,14.1219,14.4053,743851.85980936,0
+CWEN.US,D,20180713,000000,14.4053,14.7305,14.4053,14.5266,1055658.0469395,0
+CWEN.US,D,20180716,000000,14.6499,14.7305,14.5052,14.7305,449230.39631526,0
+CWEN.US,D,20180717,000000,14.7305,14.8499,14.6062,14.6887,493841.8482008,0
+CWEN.US,D,20180718,000000,14.6062,14.6887,14.4858,14.5664,302380.24566099,0
+CWEN.US,D,20180719,000000,14.6062,14.7702,14.6062,14.7305,528473.01269344,0
+CWEN.US,D,20180720,000000,14.7305,14.7702,14.5062,14.5266,523168.60225582,0
+CWEN.US,D,20180723,000000,14.5266,14.6499,14.445,14.6062,423938.62114013,0
+CWEN.US,D,20180724,000000,14.5664,14.6062,14.4053,14.5664,366775.046498,0
+CWEN.US,D,20180725,000000,14.5266,14.6499,14.445,14.4858,450210.29031801,0
+CWEN.US,D,20180726,000000,14.5664,14.81,14.5664,14.7305,880665.05201903,0
+CWEN.US,D,20180727,000000,14.7305,14.81,14.5266,14.6499,473961.6432701,0
+CWEN.US,D,20180730,000000,14.6887,14.9305,14.6275,14.7702,576578.49251098,0
+CWEN.US,D,20180731,000000,14.7702,15.176,14.6499,15.0944,711001.19672235,0
+CWEN.US,D,20180801,000000,15.0944,15.0944,14.8139,14.973,583674.73856455,0
+CWEN.US,D,20180802,000000,15.0129,15.6214,14.8499,15.2953,965078.12907629,0
+CWEN.US,D,20180803,000000,15.2953,15.3399,14.8499,14.8499,845660.88896804,0
+CWEN.US,D,20180806,000000,14.9305,15.2148,14.8915,15.1332,774338.82484976,0
+CWEN.US,D,20180807,000000,15.1332,15.2953,15.0497,15.0944,523298.43048332,0
+CWEN.US,D,20180808,000000,15.0129,15.2953,14.973,15.2565,421775.84773132,0
+CWEN.US,D,20180809,000000,15.2953,15.6214,15.2565,15.5011,409041.34722658,0
+CWEN.US,D,20180810,000000,15.5389,15.5806,15.4205,15.4205,249837.93768798,0
+CWEN.US,D,20180813,000000,15.4583,15.5389,15.3399,15.4583,416323.06217658,0
+CWEN.US,D,20180814,000000,15.4583,15.8659,15.4583,15.7854,751964.06326221,0
+CWEN.US,D,20180815,000000,15.8252,15.9465,15.7038,15.9057,1038852.5041584,0
+CWEN.US,D,20180816,000000,15.9057,16.1513,15.8659,16.1086,694520.22450993,0
+CWEN.US,D,20180817,000000,16.1513,16.1882,15.9863,16.1513,845478.5112199,0
+CWEN.US,D,20180820,000000,16.1882,16.5948,16.1387,16.5143,662932.81068409,0
+CWEN.US,D,20180821,000000,16.4745,16.7569,16.3522,16.4337,886388.8282391,0
+CWEN.US,D,20180822,000000,16.4337,16.5948,16.2696,16.3522,327476.24811212,0
+CWEN.US,D,20180823,000000,16.3929,16.4337,16.1086,16.2696,395903.9670635,0
+CWEN.US,D,20180824,000000,16.2696,16.555,16.2696,16.555,504985.43772736,0
+CWEN.US,D,20180827,000000,16.555,16.7297,16.5143,16.6355,750602.92763904,0
+CWEN.US,D,20180828,000000,16.6763,16.8393,16.3522,16.3929,805058.65639344,0
+CWEN.US,D,20180829,000000,16.4337,16.555,16.3124,16.3124,495604.83309955,0
+CWEN.US,D,20180830,000000,16.3522,16.555,16.3124,16.555,334075.8496764,0
+CWEN.US,D,20180831,000000,16.5308,16.6123,16.2803,16.3638,563685.31306152,0
+CWEN.US,D,20180904,000000,16.2803,16.6123,16.2803,16.5725,397333.10794869,0
+CWEN.US,D,20180905,000000,16.5725,16.6541,16.4075,16.488,528299.90839011,0
+CWEN.US,D,20180906,000000,16.488,16.6541,16.3638,16.5725,876468.30304615,0
+CWEN.US,D,20180907,000000,16.488,16.6123,16.2803,16.326,352662.92424595,0
+CWEN.US,D,20180910,000000,16.4075,16.488,16.1173,16.2425,557826.55670016,0
+CWEN.US,D,20180911,000000,16.2007,16.5308,16.2007,16.326,955063.83905237,0
+CWEN.US,D,20180912,000000,16.4075,16.7782,16.3638,16.5725,587430.48371706,0
+CWEN.US,D,20180913,000000,16.5725,16.6948,16.2425,16.6541,679553.91495159,0
+CWEN.US,D,20180914,000000,16.6123,16.6948,16.4967,16.5725,541106.53568791,0
+CWEN.US,D,20180917,000000,16.0358,16.9423,16.0358,16.6123,486824.94161958,0
+CWEN.US,D,20180918,000000,16.6948,16.9005,16.488,16.6541,1144246.2349317,0
+CWEN.US,D,20180919,000000,16.7355,16.7782,16.326,16.326,529802.20645111,0
+CWEN.US,D,20180920,000000,16.326,16.5308,16.2803,16.4473,456281.30552749,0
+CWEN.US,D,20180921,000000,16.488,16.5308,16.3638,16.488,1194436.1790685,0
+CWEN.US,D,20180924,000000,16.5308,16.5725,16.2803,16.3638,445056.31576305,0
+CWEN.US,D,20180925,000000,15.7902,15.994,15.6669,15.8281,1277747.7769576,0
+CWEN.US,D,20180926,000000,15.8281,16.0775,15.7456,15.7456,1867138.0486801,0
+CWEN.US,D,20180927,000000,15.7456,15.9542,15.7058,15.7456,1013710.1344831,0
+CWEN.US,D,20180928,000000,15.8281,15.994,15.6632,15.8718,1021851.1886532,0
+CWEN.US,D,20181001,000000,15.863,15.9542,15.8213,15.8941,400523.17296711,0
+CWEN.US,D,20181002,000000,15.7301,16.0775,15.7058,16.0523,776935.38939964,0
+CWEN.US,D,20181003,000000,16.0775,16.3425,16.0358,16.0999,893568.53529607,0
+CWEN.US,D,20181004,000000,16.0999,16.16,15.9445,16.0193,1178812.4853106,0
+CWEN.US,D,20181005,000000,16.0193,16.2173,16.0027,16.0999,565179.36806045,0
+CWEN.US,D,20181008,000000,16.0999,16.3725,16.0999,16.2425,822652.44198439,0
+CWEN.US,D,20181009,000000,16.2649,16.4648,16.2348,16.3638,948081.96548492,0
+CWEN.US,D,20181010,000000,16.3725,16.7355,16.2086,16.2086,1317992.4667151,0
+CWEN.US,D,20181011,000000,16.2173,16.422,15.9893,16.0445,725359.58045353,0
+CWEN.US,D,20181012,000000,16.0698,16.2736,15.9116,16.1173,667938.41012191,0
+CWEN.US,D,20181015,000000,16.0999,16.4813,16.0639,16.2007,588571.11743004,0
+CWEN.US,D,20181016,000000,16.2173,16.4967,16.16,16.4075,660030.22245512,0
+CWEN.US,D,20181017,000000,16.4075,16.4473,16.2261,16.2589,331930.59277447,0
+CWEN.US,D,20181018,000000,16.2425,16.3337,16.0271,16.1736,406322.16712851,0
+CWEN.US,D,20181019,000000,16.1522,16.4473,16.1522,16.3084,369897.10625439,0
+CWEN.US,D,20181022,000000,16.3163,16.4967,16.2803,16.3725,310785.07781709,0
+CWEN.US,D,20181023,000000,16.3163,16.3909,15.9746,16.16,566700.2130111,0
+CWEN.US,D,20181024,000000,16.2261,16.3725,16.0523,16.1173,443434.49330214,0
+CWEN.US,D,20181025,000000,16.1173,16.2348,15.9116,16.191,472027.61483355,0
+CWEN.US,D,20181026,000000,16.2086,16.2086,15.9445,15.994,497988.10841854,0
+CWEN.US,D,20181029,000000,16.0358,16.1823,15.8281,15.9368,348225.06570773,0
+CWEN.US,D,20181030,000000,15.9368,16.2649,15.9368,16.16,458218.42511232,0
+CWEN.US,D,20181031,000000,16.1736,16.2803,16.0193,16.1668,733291.46692375,0
+CWEN.US,D,20181101,000000,16.1736,16.2803,16.0843,16.1357,317254.85115387,0
+CWEN.US,D,20181102,000000,16.1823,16.2348,15.9368,16.0698,305097.36499354,0
+CWEN.US,D,20181105,000000,16.1357,16.326,16.0523,16.2425,598386.54358168,0
+CWEN.US,D,20181106,000000,16.1736,16.3337,15.8941,16.1668,800291.0753727,0
+CWEN.US,D,20181107,000000,16.326,16.4395,16.1445,16.2425,599176.84715699,0
+CWEN.US,D,20181108,000000,16.2736,16.422,16.0775,16.3725,571367.84690433,0
+CWEN.US,D,20181109,000000,16.3638,16.4444,16.1823,16.3163,484738.41653486,0
+CWEN.US,D,20181112,000000,16.3425,16.4648,16.1173,16.1668,815582.98588252,0
+CWEN.US,D,20181113,000000,16.2649,16.2649,15.6632,15.7543,1080564.4589632,0
+CWEN.US,D,20181114,000000,15.7592,15.7854,13.8774,14.0909,3795153.1714618,0
+CWEN.US,D,20181115,000000,14.0637,14.3131,13.4056,13.4969,2399204.0060504,0
+CWEN.US,D,20181116,000000,14.0414,15.0876,13.9326,14.8323,2574698.7973738,0
+CWEN.US,D,20181119,000000,14.7906,15.2652,14.7906,15.0303,818883.30185603,0
+CWEN.US,D,20181120,000000,15.0216,15.1128,14.5927,14.8323,724835.11562976,0
+CWEN.US,D,20181121,000000,14.8149,14.9808,14.6994,14.8149,481454.58668547,0
+CWEN.US,D,20181123,000000,14.7906,14.9295,14.6994,14.8469,247775.11140669,0
+CWEN.US,D,20181126,000000,14.9216,15.0478,14.875,14.9382,591344.90781427,0
+CWEN.US,D,20181127,000000,14.9216,15.1041,14.8907,15.0216,421528.55586943,0
+CWEN.US,D,20181128,000000,15.0876,15.1867,14.8517,15.0634,552296.49243857,0
+CWEN.US,D,20181129,000000,15.0303,15.2371,14.9663,15.0876,461144.71214473,0
+CWEN.US,D,20181130,000000,15.1041,15.3321,14.9925,15.3321,673619.94064892,0
+CWEN.US,D,20181203,000000,15.3797,15.4652,15.2885,15.3477,272879.35691988,0
+CWEN.US,D,20181204,000000,15.3632,15.5826,15.1041,15.1973,941258.77086218,0
+CWEN.US,D,20181206,000000,15.0468,15.2643,14.7684,15.2643,580531.04077023,0
+CWEN.US,D,20181207,000000,15.2963,15.4826,15.2205,15.305,698558.29453809,0
+CWEN.US,D,20181210,000000,15.2807,15.305,15.008,15.1546,375500.32769179,0
+CWEN.US,D,20181211,000000,15.272,15.272,14.9721,15.0953,461445.58391003,0
+CWEN.US,D,20181212,000000,15.1293,15.2885,15.0381,15.1128,538270.9223382,0
+CWEN.US,D,20181213,000000,15.1973,15.4826,15.1468,15.3477,449102.62885329,0
+CWEN.US,D,20181214,000000,15.3477,15.4555,15.2041,15.3137,263284.43267843,0
+CWEN.US,D,20181217,000000,15.3224,15.3321,14.5499,14.6344,574690.83129852,0
+CWEN.US,D,20181218,000000,14.7421,15.0206,14.5159,14.5343,535917.52811918,0
+CWEN.US,D,20181219,000000,14.5499,14.6741,14.2559,14.4151,563734.7714339,0
+CWEN.US,D,20181220,000000,14.4403,14.5159,13.9628,14.1463,664886.41639305,0
+CWEN.US,D,20181221,000000,14.1463,14.3636,13.8628,13.9289,1163329.9539906,0
+CWEN.US,D,20181224,000000,13.9192,13.9289,13.3882,13.4407,222747.11421757,0
+CWEN.US,D,20181226,000000,13.4755,14.2064,13.4755,14.1888,594917.24483587,0
+CWEN.US,D,20181227,000000,14.1394,14.1841,13.7706,14.1142,586265.12081788,0
+CWEN.US,D,20181228,000000,14.1142,14.5159,14.0802,14.45,554076.9938442,0
+CWEN.US,D,20181231,000000,14.5917,14.6441,14.4151,14.483,497072.09814679,0
+CWEN.US,D,20190102,000000,14.3151,14.5547,14.1384,14.4403,721460.61209768,0
+CWEN.US,D,20190103,000000,14.4908,14.5383,14.1714,14.2733,541418.74166355,0
+CWEN.US,D,20190104,000000,14.2733,14.8032,14.2646,14.8032,681441.57616405,0
+CWEN.US,D,20190107,000000,14.4674,14.6519,13.7871,14.2064,1881371.7560976,0
+CWEN.US,D,20190108,000000,14.2161,14.2889,13.4086,13.4173,3285365.1196999,0
+CWEN.US,D,20190109,000000,13.4581,13.5862,13.3514,13.5018,1904247.2837055,0
+CWEN.US,D,20190110,000000,13.5018,14.1045,13.4581,13.8026,1969922.8503105,0
+CWEN.US,D,20190111,000000,13.8104,13.8453,13.4494,13.6347,2054739.8374089,0
+CWEN.US,D,20190114,000000,12.5934,12.6031,11.9646,12.0062,3782950.3484602,0
+CWEN.US,D,20190115,000000,11.9887,12.0732,11.2841,11.8296,2554409.5304883,0
+CWEN.US,D,20190116,000000,11.8384,12.2188,11.8296,12.0732,995730.98574072,0
+CWEN.US,D,20190117,000000,12.2236,12.6662,12.0906,12.6109,1898842.9261404,0
+CWEN.US,D,20190118,000000,12.5429,12.9689,12.5429,12.8885,1672442.0746633,0
+CWEN.US,D,20190122,000000,12.8613,12.871,12.6313,12.7371,640202.56704508,0
+CWEN.US,D,20190123,000000,12.7448,13.1387,12.7448,13.0544,933590.66237797,0
+CWEN.US,D,20190124,000000,13.0544,14.5674,13,13.559,2640276.4776169,0
+CWEN.US,D,20190125,000000,13.5503,13.5503,12.6856,12.7107,1520874.8317434,0
+CWEN.US,D,20190128,000000,12.6662,13.2669,12.6361,12.803,1468910.5684975,0
+CWEN.US,D,20190129,000000,12.9039,13.0544,12.6662,12.8293,844018.45885197,0
+CWEN.US,D,20190130,000000,12.9379,12.9641,12.41,12.4254,1103348.2825056,0
+CWEN.US,D,20190131,000000,12.4692,12.7477,12.4411,12.6662,1297342.5658643,0
+CWEN.US,D,20190201,000000,12.6109,12.7341,12.5274,12.6759,801906.71553707,0
+CWEN.US,D,20190204,000000,12.7602,12.8205,12.5274,12.6274,1002250.2174499,0
+CWEN.US,D,20190205,000000,12.5934,12.6612,11.8384,11.9567,2243849.0761125,0
+CWEN.US,D,20190206,000000,11.9646,12.0198,11.8296,11.9646,1284167.0615392,0
+CWEN.US,D,20190207,000000,11.9567,12.0993,11.8897,12.0906,1393418.5453581,0
+CWEN.US,D,20190208,000000,12.108,12.3352,12.0819,12.114,1423027.6242888,0
+CWEN.US,D,20190211,000000,12.1742,12.3352,11.947,12.2915,2110567.005614,0
+CWEN.US,D,20190212,000000,12.343,12.4254,12.2323,12.3255,695823.65869865,0
+CWEN.US,D,20190213,000000,11.9034,12.0548,11.1338,11.2511,4827824.4094555,0
+CWEN.US,D,20190214,000000,10.2437,12.0548,10.1768,11.881,8491875.8003347,0
+CWEN.US,D,20190215,000000,11.5443,12.4769,11.5113,12.1829,2125011.9414968,0
+CWEN.US,D,20190219,000000,12.108,12.1742,11.7713,11.9974,1670460.6486199,0
+CWEN.US,D,20190220,000000,11.9034,12.2993,11.8626,11.947,1795506.8697345,0
+CWEN.US,D,20190221,000000,11.9567,12.1391,11.9218,12.1227,1043960.1114892,0
+CWEN.US,D,20190222,000000,12.1663,12.2993,12.0645,12.2586,905027.42194655,0
+CWEN.US,D,20190225,000000,12.2323,12.3575,12.0906,12.2081,1099123.7131983,0
+CWEN.US,D,20190226,000000,12.2081,12.2663,12.0993,12.1742,854388.23092735,0
+CWEN.US,D,20190227,000000,12.1304,12.5934,12.0993,12.4508,1583906.4361918,0
+CWEN.US,D,20190228,000000,12.2984,12.835,12.0946,12.7565,1841544.371357,0
+CWEN.US,D,20190301,000000,12.8166,12.9273,12.3478,12.3478,1542282.0639213,0
+CWEN.US,D,20190304,000000,12.3837,12.6293,12.2731,12.604,868365.37303812,0
+CWEN.US,D,20190305,000000,12.5866,12.6565,12.4341,12.5866,935279.45971815,0
+CWEN.US,D,20190306,000000,12.706,13.0942,12.5953,12.8593,2257466.6146407,0
+CWEN.US,D,20190307,000000,12.8516,12.936,12.6206,12.638,584555.71582255,0
+CWEN.US,D,20190308,000000,12.604,12.6788,12.4545,12.5623,541855.62395289,0
+CWEN.US,D,20190311,000000,12.7244,12.9864,12.7244,12.936,928290.3734714,0
+CWEN.US,D,20190312,000000,12.9622,13.004,12.7565,12.901,582136.37710703,0
+CWEN.US,D,20190313,000000,12.9204,13.0127,12.7147,12.7244,710119.1890816,0
+CWEN.US,D,20190314,000000,12.6895,12.706,12.4411,12.5022,758881.02271591,0
+CWEN.US,D,20190315,000000,12.4692,12.6206,12.374,12.5274,1009595.8161309,0
+CWEN.US,D,20190318,000000,12.5022,12.638,12.4304,12.5352,357653.0679424,0
+CWEN.US,D,20190319,000000,12.5109,12.5352,12.2731,12.3411,708809.57259632,0
+CWEN.US,D,20190320,000000,12.3236,12.4779,12.077,12.3333,818281.55832542,0
+CWEN.US,D,20190321,000000,12.5778,12.6478,12.3411,12.5778,521800.25395334,0
+CWEN.US,D,20190322,000000,12.5778,12.6137,12.4692,12.5109,704036.83966178,0
+CWEN.US,D,20190325,000000,12.5352,12.5711,12.2683,12.5352,549056.96904778,0
+CWEN.US,D,20190326,000000,12.5536,12.7244,12.5536,12.7147,424143.66730894,0
+CWEN.US,D,20190327,000000,12.7244,12.8001,12.6701,12.7244,558034.69401726,0
+CWEN.US,D,20190328,000000,12.7244,12.7836,12.6798,12.7341,452738.84960588,0
+CWEN.US,D,20190329,000000,12.7408,12.9059,12.706,12.8593,766668.65560003,0
+CWEN.US,D,20190401,000000,12.901,12.9273,12.6992,12.7341,696959.14049784,0
+CWEN.US,D,20190402,000000,12.7565,12.8855,12.6798,12.8768,489443.14420737,0
+CWEN.US,D,20190403,000000,12.9204,13.0398,12.7836,12.8593,443652.93444681,0
+CWEN.US,D,20190404,000000,12.8932,12.9622,12.7652,12.901,439505.64384631,0
+CWEN.US,D,20190405,000000,12.8932,13.0127,12.8253,12.8932,712301.5397628,0
+CWEN.US,D,20190408,000000,12.901,12.9544,12.6798,12.8253,1044340.3227268,0
+CWEN.US,D,20190409,000000,12.7749,12.8427,12.7341,12.7652,521281.97142613,0
+CWEN.US,D,20190410,000000,12.7652,12.9864,12.7147,12.9447,587618.01337899,0
+CWEN.US,D,20190411,000000,12.936,13.1397,12.936,13.098,472476.86171598,0
+CWEN.US,D,20190412,000000,13.0893,13.4911,12.9622,13.4911,1288150.5212812,0
+CWEN.US,D,20190415,000000,13.625,13.6425,13.4417,13.625,873130.89329335,0
+CWEN.US,D,20190416,000000,13.625,13.7784,13.5309,13.5668,1750459.5659423,0
+CWEN.US,D,20190417,000000,13.6338,13.661,13.4814,13.625,744355.71697796,0
+CWEN.US,D,20190418,000000,13.6513,13.7026,13.5396,13.6338,510453.67902348,0
+CWEN.US,D,20190422,000000,13.6939,13.7327,13.3853,13.4541,621626.82668586,0
+CWEN.US,D,20190423,000000,13.4911,13.5911,13.3184,13.4135,661722.11094357,0
+CWEN.US,D,20190424,000000,13.432,13.6513,13.3368,13.5571,557636.96627271,0
+CWEN.US,D,20190425,000000,13.4541,13.6707,13.3368,13.5493,493242.16543571,0
+CWEN.US,D,20190426,000000,13.6085,13.7357,13.5406,13.7183,446895.54898589,0
+CWEN.US,D,20190429,000000,13.6939,13.7434,13.3543,13.4454,1083219.7553303,0
+CWEN.US,D,20190430,000000,13.4911,13.5232,13.3184,13.5076,1017044.4530876,0
+CWEN.US,D,20190501,000000,13.5134,13.5571,13.3008,13.3368,906483.35278344,0
+CWEN.US,D,20190502,000000,13.3775,13.3775,13.1484,13.2242,947424.58128538,0
+CWEN.US,D,20190503,000000,13.2854,13.5232,13.2087,13.4387,657500.63278451,0
+CWEN.US,D,20190506,000000,13.3708,13.4814,13.2339,13.3008,611618.71895849,0
+CWEN.US,D,20190507,000000,13.1999,13.3465,12.936,13.2514,1431202.6810899,0
+CWEN.US,D,20190508,000000,13.2776,13.3281,13.2087,13.2699,1276755.5183617,0
+CWEN.US,D,20190509,000000,13.2427,13.3184,13.1999,13.3008,1534363.572427,0
+CWEN.US,D,20190510,000000,13.3106,13.4135,13.1835,13.3281,715616.28109494,0
+CWEN.US,D,20190513,000000,13.2242,13.3543,12.9864,13.0544,1266176.5785865,0
+CWEN.US,D,20190514,000000,13.0709,13.1243,12.8932,13.0127,827921.81940824,0
+CWEN.US,D,20190515,000000,12.9622,13.2164,12.9107,13.1922,491510.0920197,0
+CWEN.US,D,20190516,000000,13.1922,13.2699,13.1116,13.2164,859009.49759649,0
+CWEN.US,D,20190517,000000,13.1572,13.2776,13.131,13.2427,552891.02328987,0
+CWEN.US,D,20190520,000000,13.1922,13.2699,13.1572,13.2339,830307.15549274,0
+CWEN.US,D,20190521,000000,13.2164,13.3008,13.1922,13.2514,490089.19419657,0
+CWEN.US,D,20190522,000000,13.2514,13.3465,13.1922,13.2087,560364.38943284,0
+CWEN.US,D,20190523,000000,13.1748,13.2601,13.1554,13.2087,383301.35555177,0
+CWEN.US,D,20190524,000000,13.2339,13.3465,13.2164,13.2776,321019.8697512,0
+CWEN.US,D,20190528,000000,13.2699,13.2921,13.1873,13.2601,792222.14799567,0
+CWEN.US,D,20190529,000000,13.1922,13.1999,12.901,12.9273,765155.0233287,0
+CWEN.US,D,20190530,000000,12.9204,12.9864,12.7147,12.8932,860245.95690596,0
+CWEN.US,D,20190531,000000,12.835,12.9786,12.739,12.937,1301172.4985753,0
+CWEN.US,D,20190603,000000,12.9719,13.3154,12.9719,13.3067,934800.33173573,0
+CWEN.US,D,20190604,000000,13.3678,13.7561,13.2903,13.6959,779231.08218421,0
+CWEN.US,D,20190605,000000,13.6959,13.7561,13.4902,13.6347,508191.98886991,0
+CWEN.US,D,20190606,000000,13.6697,13.9376,13.5571,13.9113,699604.13303734,0
+CWEN.US,D,20190607,000000,14.0152,14.2559,13.8784,13.8861,703539.16478972,0
+CWEN.US,D,20190610,000000,13.8007,13.8085,13.5814,13.7211,876000.50927407,0
+CWEN.US,D,20190611,000000,13.7561,13.8784,13.6872,13.8521,593697.27165053,0
+CWEN.US,D,20190612,000000,13.8687,13.9192,13.626,13.8152,639037.2041459,0
+CWEN.US,D,20190613,000000,13.8784,14.0424,13.6697,13.7822,808431.09916002,0
+CWEN.US,D,20190614,000000,13.8327,13.9289,13.7123,13.8928,404934.24155363,0
+CWEN.US,D,20190617,000000,13.8861,14.0918,13.8152,14.0559,556780.71820091,0
+CWEN.US,D,20190618,000000,14.0152,14.2559,13.9705,14.0918,832390.58942919,0
+CWEN.US,D,20190619,000000,14.0754,14.3509,14.0754,14.317,601533.33252428,0
+CWEN.US,D,20190620,000000,14.446,14.7052,14.3432,14.6616,577525.41426548,0
+CWEN.US,D,20190621,000000,14.6275,14.6362,14.4724,14.5917,636326.2671099,0
+CWEN.US,D,20190624,000000,14.646,14.7052,14.5751,14.6362,604048.49683628,0
+CWEN.US,D,20190625,000000,14.6538,14.8013,14.514,14.5674,790576.62673132,0
+CWEN.US,D,20190626,000000,14.5587,14.678,14.0327,14.0424,584212.59836417,0
+CWEN.US,D,20190627,000000,14.0918,14.5917,14.024,14.5751,1134926.4228866,0
+CWEN.US,D,20190628,000000,14.5751,14.7731,14.446,14.5412,835144.80254103,0
+CWEN.US,D,20190701,000000,14.583,14.7654,14.446,14.6101,552530.38932462,0
+CWEN.US,D,20190702,000000,14.646,14.7731,14.5238,14.7052,575460.52721867,0
+CWEN.US,D,20190703,000000,14.7052,14.8915,14.7052,14.8605,565658.49604287,0
+CWEN.US,D,20190705,000000,14.7828,14.842,14.5325,14.8159,383972.13472716,0
+CWEN.US,D,20190708,000000,14.7731,14.8944,14.743,14.8703,626862.20147869,0
+CWEN.US,D,20190709,000000,14.8343,15.0759,14.6877,15.042,1637192.6805159,0
+CWEN.US,D,20190710,000000,15.0333,15.0672,14.7731,14.8877,707451.52812142,0
+CWEN.US,D,20190711,000000,14.9178,15.0672,14.8605,14.9469,520550.39966803,0
+CWEN.US,D,20190712,000000,14.911,14.9614,14.5674,14.7392,629387.66961828,0
+CWEN.US,D,20190715,000000,14.7828,14.8159,14.6616,14.8091,526865.61559113,0
+CWEN.US,D,20190716,000000,14.8343,14.9245,14.8343,14.8944,437848.78837163,0
+CWEN.US,D,20190717,000000,14.9469,15.0789,14.879,14.9964,487516.32845013,0
+CWEN.US,D,20190718,000000,14.9721,15.0925,14.911,15.0837,448025.87887129,0
+CWEN.US,D,20190719,000000,15.17,15.5757,15.1449,15.405,823848.7163663,0
+CWEN.US,D,20190722,000000,15.405,15.6359,15.3584,15.568,638712.63357716,0
+CWEN.US,D,20190723,000000,15.5496,15.7999,15.4486,15.5933,1791624.3875027,0
+CWEN.US,D,20190724,000000,15.6117,15.7301,15.4817,15.7224,579716.00800875,0
+CWEN.US,D,20190725,000000,15.698,15.7224,15.472,15.5243,333912.01881789,0
+CWEN.US,D,20190726,000000,15.603,15.6699,15.5243,15.568,305681.59201727,0
+CWEN.US,D,20190729,000000,15.5583,15.6184,15.4535,15.5933,310596.5177724,0
+CWEN.US,D,20190730,000000,15.603,15.7699,15.5312,15.7388,445135.65523541,0
+CWEN.US,D,20190731,000000,15.7388,15.8796,15.4914,15.5399,736613.42093519,0
+CWEN.US,D,20190801,000000,15.5845,15.7999,15.4817,15.5757,501369.82462994,0
+CWEN.US,D,20190802,000000,15.5496,15.7301,15.4127,15.6796,524912.00988218,0
+CWEN.US,D,20190805,000000,15.5243,15.6184,15.1352,15.2118,1010580.8620474,0
+CWEN.US,D,20190806,000000,14.8159,15.0672,14.6275,14.7139,1585097.5586599,0
+CWEN.US,D,20190807,000000,14.5587,14.6362,14.2045,14.5412,1259963.3705564,0
+CWEN.US,D,20190808,000000,14.514,14.8944,14.4072,14.8343,556977.52130766,0
+CWEN.US,D,20190809,000000,14.8091,15.1797,14.7828,15.0061,467336.28213687,0
+CWEN.US,D,20190812,000000,14.9818,15.0672,14.6877,14.9847,734037.46404047,0
+CWEN.US,D,20190813,000000,14.8877,15.4817,14.8877,15.4448,589128.55450206,0
+CWEN.US,D,20190814,000000,15.3176,15.3768,15.0886,15.1449,1230202.8253603,0
+CWEN.US,D,20190815,000000,15.1885,15.2486,14.9721,15.1536,509790.1125274,0
+CWEN.US,D,20190816,000000,15.1885,15.4914,15.1885,15.4369,658808.18850426,0
+CWEN.US,D,20190819,000000,15.5243,15.6262,15.0148,15.1109,932811.69301301,0
+CWEN.US,D,20190820,000000,15.0925,15.1973,14.9663,15.1973,365641.62546432,0
+CWEN.US,D,20190821,000000,15.274,15.2904,15.1352,15.2312,337408.10751541,0
+CWEN.US,D,20190822,000000,15.2041,15.3856,15.1623,15.3448,333813.10207314,0
+CWEN.US,D,20190823,000000,15.3079,15.5001,14.9372,14.9964,818728.74444235,0
+CWEN.US,D,20190826,000000,15.1012,15.1885,15.0333,15.0759,727186.44908327,0
+CWEN.US,D,20190827,000000,15.1623,15.3361,14.9372,14.9469,603827.99492609,0
+CWEN.US,D,20190828,000000,14.9663,15.1797,14.9604,15.1449,326607.63544723,0
+CWEN.US,D,20190829,000000,15.2215,15.4632,15.2215,15.3079,334381.87335549,0
+CWEN.US,D,20190830,000000,15.3778,15.4652,15.2439,15.4389,269666.62348079,0
+CWEN.US,D,20190903,000000,15.3778,15.5262,15.2817,15.4652,391290.94345643,0
+CWEN.US,D,20190904,000000,15.5428,15.6068,15.4389,15.5185,292819.32405054,0
+CWEN.US,D,20190905,000000,15.5331,15.703,15.4555,15.5428,270644.45671803,0
+CWEN.US,D,20190906,000000,15.5971,15.6485,15.3448,15.3448,207971.42546946,0
+CWEN.US,D,20190909,000000,15.3264,15.4884,15.2565,15.3264,492432.28458801,0
+CWEN.US,D,20190910,000000,15.3264,15.6845,15.2652,15.6572,340759.94262683,0
+CWEN.US,D,20190911,000000,15.7427,16.1649,15.5787,16.0765,930833.35811787,0
+CWEN.US,D,20190912,000000,16.0843,16.2066,15.8397,15.9184,596077.45582125,0
+CWEN.US,D,20190913,000000,15.9542,16.0144,15.7271,15.8679,416991.78058645,0
+CWEN.US,D,20190916,000000,15.9368,16.0591,15.6398,15.6572,572230.27727269,0
+CWEN.US,D,20190917,000000,15.6146,15.9009,15.5262,15.8766,439000.75629494,0
+CWEN.US,D,20190918,000000,15.9639,16.0591,15.7708,15.8485,479172.28887674,0
+CWEN.US,D,20190919,000000,15.8766,15.9368,15.7427,15.7971,359465.51121353,0
+CWEN.US,D,20190920,000000,15.831,15.8397,15.6485,15.7427,687495.07486664,0
+CWEN.US,D,20190923,000000,15.703,15.7271,15.5331,15.5874,384891.23614719,0
+CWEN.US,D,20190924,000000,15.6485,15.6651,15.3594,15.4234,1138751.2036839,0
+CWEN.US,D,20190925,000000,15.4321,15.7271,15.3778,15.7097,417613.10138946,0
+CWEN.US,D,20190926,000000,15.6933,15.9805,15.6224,15.9107,375914.54156046,0
+CWEN.US,D,20190927,000000,15.9445,16.0057,15.7271,15.8766,339895.45149296,0
+CWEN.US,D,20190930,000000,15.831,15.9805,15.7097,15.9184,519696.21236174,0
+CWEN.US,D,20191001,000000,15.9184,16.0231,15.7359,15.7902,425567.65628035,0
+CWEN.US,D,20191002,000000,15.7184,15.831,15.6651,15.7524,457965.98133664,0
+CWEN.US,D,20191003,000000,15.7184,16.1387,15.6933,16.1387,455110.79071453,0
+CWEN.US,D,20191004,000000,16.1387,16.852,16.1387,16.8345,1174765.1418376,0
+CWEN.US,D,20191007,000000,16.8704,16.9917,16.6909,16.9219,932883.81980607,0
+CWEN.US,D,20191008,000000,16.8889,16.9257,16.6618,16.7646,664958.54318611,0
+CWEN.US,D,20191009,000000,16.8617,16.8801,16.6618,16.7831,363678.74631054,0
+CWEN.US,D,20191010,000000,16.7928,16.8258,16.6618,16.7928,714820.82560584,0
+CWEN.US,D,20191011,000000,16.8889,17.017,16.8083,16.9219,660754.58153392,0
+CWEN.US,D,20191014,000000,16.852,16.9839,16.7297,16.8423,867261.83310442,0
+CWEN.US,D,20191015,000000,16.8083,16.9839,16.7394,16.9219,968187.82423959,0
+CWEN.US,D,20191016,000000,16.9297,17.0103,16.7743,16.9219,1007264.0599498,0
+CWEN.US,D,20191017,000000,16.9394,17.1393,16.9073,17.0965,502978.252115,0
+CWEN.US,D,20191018,000000,17.0616,17.3741,17.0218,17.3644,435472.72573193,0
+CWEN.US,D,20191021,000000,17.445,17.5323,17.3577,17.4983,312644.91869508,0
+CWEN.US,D,20191022,000000,17.5323,17.6982,17.4373,17.5246,664314.55396242,0
+CWEN.US,D,20191023,000000,17.508,17.7934,17.445,17.742,1760344.0277387,0
+CWEN.US,D,20191024,000000,17.7934,17.8206,17.4808,17.5769,371309.76101546,0
+CWEN.US,D,20191025,000000,17.5769,17.6546,16.6258,16.8617,1375090.0968608,0
+CWEN.US,D,20191028,000000,16.1105,16.1794,14.811,14.8644,2104941.1157559,0
+CWEN.US,D,20191029,000000,14.8285,15.5525,14.7896,15.3079,761315.81717281,0
+CWEN.US,D,20191030,000000,15.3448,16.0504,15.3361,15.831,1171349.4229952,0
+CWEN.US,D,20191031,000000,15.8397,15.8844,15.5612,15.8145,701585.55908076,0
+CWEN.US,D,20191101,000000,15.8232,16.1882,15.7708,16.1794,794411.71135618,0
+CWEN.US,D,20191104,000000,16.2599,16.4686,16.2261,16.3998,652996.82974978,0
+CWEN.US,D,20191105,000000,16.5462,16.6869,16.3377,16.5211,496393.07590933,0
+CWEN.US,D,20191106,000000,16.6521,16.7297,16.2668,16.6337,712211.89646287,0
+CWEN.US,D,20191107,000000,16.8171,17.3498,16.5559,16.9665,997260.07375342,0
+CWEN.US,D,20191108,000000,16.9578,17.115,16.7046,17.0103,566046.95034259,0
+CWEN.US,D,20191111,000000,16.9839,17.2013,16.9839,17.0965,466694.35367871,0
+CWEN.US,D,20191112,000000,17.0801,17.2461,17.0103,17.1587,428300.23135427,0
+CWEN.US,D,20191113,000000,17.1228,17.214,16.8345,16.8704,638634.32448757,0
+CWEN.US,D,20191114,000000,16.8889,17.3334,16.8889,17.3334,447985.69394374,0
+CWEN.US,D,20191115,000000,17.3935,17.4808,17.1674,17.2266,538858.24051019,0
+CWEN.US,D,20191118,000000,17.2189,17.2712,16.9578,17.0519,658921.53060764,0
+CWEN.US,D,20191119,000000,17.1228,17.1723,16.9839,16.9839,547989.4925106,0
+CWEN.US,D,20191120,000000,16.9219,17.115,16.8171,16.9219,809340.92713523,0
+CWEN.US,D,20191121,000000,16.9742,17.0965,16.7743,16.7928,389770.09850579,0
+CWEN.US,D,20191122,000000,16.7928,17.0451,16.7831,16.8345,519100.65112768,0
+CWEN.US,D,20191125,000000,16.9219,17.0267,16.7559,16.8801,838787.20559017,0
+CWEN.US,D,20191126,000000,16.9219,17.3431,16.9219,17.2461,791502.94083067,0
+CWEN.US,D,20191127,000000,17.3247,17.4614,17.2363,17.4032,530424.55763687,0
+CWEN.US,D,20191129,000000,17.3838,17.6129,17.3188,17.4721,213433.48446902,0
+CWEN.US,D,20191202,000000,17.4721,17.4818,16.9714,17.0053,682097.92998082,0
+CWEN.US,D,20191203,000000,16.424,16.916,16.3454,16.8375,3254876.093894,0
+CWEN.US,D,20191204,000000,17.0481,17.6051,16.9063,16.916,1233651.516451,0
+CWEN.US,D,20191205,000000,16.9441,17.0936,16.8743,17.0762,775871.00401074,0
+CWEN.US,D,20191206,000000,17.1024,17.3053,16.9344,16.9626,682959.32996642,0
+CWEN.US,D,20191209,000000,17.0762,17.4373,16.9714,17.2441,941046.51201405,0
+CWEN.US,D,20191210,000000,17.2169,17.4674,17.1189,17.3935,520819.32956784,0
+CWEN.US,D,20191211,000000,17.4206,17.4624,17.1645,17.2956,481370.09529932,0
+CWEN.US,D,20191212,000000,17.2625,17.3935,17.1024,17.146,448914.06880859,0
+CWEN.US,D,20191213,000000,17.146,17.2247,16.8928,17.0324,620967.38172081,0
+CWEN.US,D,20191216,000000,17.1121,17.3488,16.9538,17.3324,802349.78012295,0
+CWEN.US,D,20191217,000000,17.3838,17.3838,17.0227,17.0578,565270.04174315,0
+CWEN.US,D,20191218,000000,17.0481,17.1732,16.8559,17.1363,598742.02563316,0
+CWEN.US,D,20191219,000000,17.146,17.4303,17.146,17.3053,426642.34549683,0
+CWEN.US,D,20191220,000000,17.278,17.8293,17.278,17.6129,1767588.6489095,0
+CWEN.US,D,20191223,000000,17.6226,17.6226,17.4119,17.4906,286876.07630304,0
+CWEN.US,D,20191224,000000,17.5255,17.5343,17.278,17.3421,161948.34920561,0
+CWEN.US,D,20191226,000000,17.3567,17.5605,17.2956,17.4906,265379.20082522,0
+CWEN.US,D,20191227,000000,17.5168,17.6624,17.3887,17.64,282550.52948543,0
+CWEN.US,D,20191230,000000,17.6313,17.8254,17.574,17.7109,637023.83623698,0
+CWEN.US,D,20191231,000000,17.6925,17.8633,17.5789,17.5789,440610.21416277,0
+CWEN.US,D,20200102,000000,17.6488,17.737,17.5605,17.6662,360777.18846432,0
+CWEN.US,D,20200103,000000,17.5343,17.7196,17.5343,17.6313,877452.31857993,0
+CWEN.US,D,20200106,000000,17.64,17.873,17.6313,17.6838,327961.55839109,0
+CWEN.US,D,20200107,000000,17.6313,17.737,17.5556,17.6051,920199.80805645,0
+CWEN.US,D,20200108,000000,17.6313,17.9661,17.4818,17.7982,1305523.8049619,0
+CWEN.US,D,20200109,000000,17.8682,17.9661,17.6662,17.8682,963045.18389497,0
+CWEN.US,D,20200110,000000,17.8682,17.9137,17.6972,17.7196,400181.08589149,0
+CWEN.US,D,20200113,000000,17.6575,17.9225,17.6129,17.7555,1278247.5125951,0
+CWEN.US,D,20200114,000000,17.8254,18.266,17.7555,18.2573,639358.68356636,0
+CWEN.US,D,20200115,000000,18.336,18.927,18.2621,18.9182,896652.47089043,0
+CWEN.US,D,20200116,000000,18.891,19.1085,18.8202,19.0396,535710.42118484,0
+CWEN.US,D,20200117,000000,19.0764,19.2345,18.8736,19.0396,604768.73438404,0
+CWEN.US,D,20200121,000000,19.057,19.287,18.8736,19.1035,911029.40151124,0
+CWEN.US,D,20200122,000000,19.1453,19.192,18.5203,18.6979,963837.54823579,0
+CWEN.US,D,20200123,000000,18.7677,18.795,18.5038,18.6698,1183619.2208762,0
+CWEN.US,D,20200124,000000,18.7164,18.9522,18.6358,18.7677,573579.04830276,0
+CWEN.US,D,20200127,000000,18.6785,18.891,18.5649,18.7066,448314.38604349,0
+CWEN.US,D,20200128,000000,18.758,18.8561,18.6523,18.8037,576878.33389352,0
+CWEN.US,D,20200129,000000,18.7853,18.9696,18.7164,18.8997,459818.60953533,0
+CWEN.US,D,20200130,000000,18.7764,18.9784,18.6882,18.9784,375603.36596758,0
+CWEN.US,D,20200131,000000,19.0948,19.0948,18.6445,18.6542,670444.3009891,0
+CWEN.US,D,20200203,000000,18.6785,19.0249,18.662,18.9619,471255.85814789,0
+CWEN.US,D,20200204,000000,18.9881,19.0396,18.7677,18.7764,475297.01932432,0
+CWEN.US,D,20200205,000000,18.8202,19.2617,18.7677,19.2007,644729.03850048,0
+CWEN.US,D,20200206,000000,19.351,19.3588,19.0336,19.0483,353637.66633491,0
+CWEN.US,D,20200207,000000,19.0249,19.1647,18.9522,19.0065,377351.92550772,0
+CWEN.US,D,20200210,000000,18.9968,19.0269,18.7834,18.8376,607372.51161324,0
+CWEN.US,D,20200211,000000,18.9347,19.2957,18.9182,19.1832,1231006.5239115,0
+CWEN.US,D,20200212,000000,19.253,19.5772,19.057,19.3841,832280.3384741,0
+CWEN.US,D,20200213,000000,19.3841,19.5258,19.287,19.3744,761394.1262624,0
+CWEN.US,D,20200214,000000,19.3841,19.489,19.253,19.3841,480185.15512775,0
+CWEN.US,D,20200218,000000,19.42,19.6927,19.2957,19.6141,694784.00249594,0
+CWEN.US,D,20200219,000000,19.7984,20.4507,19.6237,20.3614,924671.66922569,0
+CWEN.US,D,20200220,000000,20.3264,20.4769,19.9576,20.2662,511736.50555706,0
+CWEN.US,D,20200221,000000,20.2749,20.3361,19.9664,20.1508,540103.97326448,0
+CWEN.US,D,20200224,000000,19.879,19.9013,19.4597,19.7626,578893.76256795,0
+CWEN.US,D,20200225,000000,19.7897,19.8509,18.8736,18.9696,953065.92688483,0
+CWEN.US,D,20200226,000000,18.9522,19.253,18.7329,18.8125,609601.22951854,0
+CWEN.US,D,20200227,000000,18.0631,19.4723,16.9714,18.7232,1969776.5359589,0
+CWEN.US,D,20200228,000000,18.1185,18.7483,17.8439,18.7232,1744258.7225054,0
+CWEN.US,D,20200302,000000,18.6882,19.2579,18.3136,19.2114,909418.91326067,0
+CWEN.US,D,20200303,000000,19.2211,19.488,18.5106,18.7677,730527.9803671,0
+CWEN.US,D,20200304,000000,18.991,19.488,18.8668,19.4083,558134.64114477,0
+CWEN.US,D,20200305,000000,19.0512,19.6112,18.9813,19.2114,964122.96425972,0
+CWEN.US,D,20200306,000000,18.9464,19.649,18.5368,19.6237,1632499.2870538,0
+CWEN.US,D,20200309,000000,18.7861,19.4616,18.3941,19.1162,2008513.7757417,0
+CWEN.US,D,20200310,000000,19.5074,20.2722,18.5368,19.5597,2164644.5838962,0
+CWEN.US,D,20200311,000000,19.0706,19.5869,18.7677,18.991,1643288.4249116,0
+CWEN.US,D,20200312,000000,18.0914,18.0914,15.6097,16.8268,2095667.6709349,0
+CWEN.US,D,20200313,000000,17.4169,17.8342,16.2338,17.8342,1520937.6850917,0
+CWEN.US,D,20200316,000000,15.8766,16.0174,14.3452,14.7818,1372747.0064694,0
+CWEN.US,D,20200317,000000,14.978,17.3984,14.8517,17.1577,1625939.870417,0
+CWEN.US,D,20200318,000000,16.294,16.7133,14.7285,15.466,1234750.9348536,0
+CWEN.US,D,20200319,000000,15.601,17.014,14.7363,16.3832,1113076.1261228,0
+CWEN.US,D,20200320,000000,16.49,18.6688,16.1348,17.4682,2170312.7194475,0
+CWEN.US,D,20200323,000000,17.2809,17.4682,15.3244,16.3832,1223547.5831271,0
+CWEN.US,D,20200324,000000,17.0684,17.6731,16.3648,16.8102,1074858.19925,0
+CWEN.US,D,20200325,000000,16.7938,17.1577,16.0542,16.4541,977129.48581255,0
+CWEN.US,D,20200326,000000,16.6939,18.1011,16.49,18.0039,1058837.8081303,0
+CWEN.US,D,20200327,000000,17.3276,17.7885,16.2756,16.7481,763585.75038844,0
+CWEN.US,D,20200330,000000,16.7036,17.3984,16.4628,16.9344,694988.018282,0
+CWEN.US,D,20200331,000000,16.6939,17.1218,16.4444,16.7297,1010731.2979301,0
+CWEN.US,D,20200401,000000,16.0174,16.2144,15.5506,15.9291,888618.57652717,0
+CWEN.US,D,20200402,000000,15.9736,16.5346,15.2265,15.831,1656905.9634399,0
+CWEN.US,D,20200403,000000,15.6252,16.4628,15.6252,16.3483,1033316.2576002,0
+CWEN.US,D,20200406,000000,16.883,17.3789,16.7753,17.2199,832052.62388461,0
+CWEN.US,D,20200407,000000,17.6207,17.7002,16.8268,16.9441,1057799.1823104,0
+CWEN.US,D,20200408,000000,17.049,17.3537,16.8102,17.1218,725463.64911207,0
+CWEN.US,D,20200409,000000,17.4256,18.2437,17.2732,17.8254,1191341.9396466,0
+CWEN.US,D,20200413,000000,17.5488,17.7885,17.0334,17.4586,539898.92709565,0
+CWEN.US,D,20200414,000000,17.8254,18.0914,17.5226,17.7624,461733.06069948,0
+CWEN.US,D,20200415,000000,17.2567,17.3276,16.587,16.9063,1593780.5941606,0
+CWEN.US,D,20200416,000000,16.9538,17.1218,16.5522,16.9976,671885.80646739,0
+CWEN.US,D,20200417,000000,17.3789,17.5934,16.9722,17.5139,535233.35396794,0
+CWEN.US,D,20200420,000000,17.2567,17.3789,16.9441,17.049,508371.27546979,0
+CWEN.US,D,20200421,000000,16.7569,17.2645,16.6685,17.0431,881113.26851871,0
+CWEN.US,D,20200422,000000,17.4876,17.8876,16.9956,17.576,767417.74386502,0
+CWEN.US,D,20200423,000000,17.4072,18.1185,17.4072,17.8876,941208.28210704,0
+CWEN.US,D,20200424,000000,17.9681,18.1544,17.6216,17.9487,576895.8504004,0
+CWEN.US,D,20200427,000000,18.1456,18.2874,18.0049,18.0661,713885.23806168,0
+CWEN.US,D,20200428,000000,18.2437,18.8843,18.2437,18.4921,591605.59465202,0
+CWEN.US,D,20200429,000000,18.6882,18.8755,17.7982,18.1359,984728.55865198,0
+CWEN.US,D,20200430,000000,18.0758,18.0758,17.4876,17.8254,888905.02293386,0
+CWEN.US,D,20200501,000000,17.5575,17.6546,17.1383,17.3537,763680.54560216,0
+CWEN.US,D,20200504,000000,17.1761,17.5488,17.0063,17.5314,439496.37040148,0
+CWEN.US,D,20200505,000000,17.8779,18.1816,17.736,18.0758,501901.50213301,0
+CWEN.US,D,20200506,000000,18.1544,18.1544,17.5575,17.6556,777223.89657185,0
+CWEN.US,D,20200507,000000,17.8963,18.2962,17.5663,18.1904,569810.93855717,0
+CWEN.US,D,20200508,000000,18.6086,18.8134,18.3679,18.7066,594906.94100829,0
+CWEN.US,D,20200511,000000,18.5018,19.4083,18.3941,19.1229,1079775.1857706,0
+CWEN.US,D,20200512,000000,19.1075,19.2831,18.5815,18.6882,1091741.020738,0
+CWEN.US,D,20200513,000000,18.5456,18.7164,18.1088,18.3592,774884.92771144,0
+CWEN.US,D,20200514,000000,18.0835,18.2708,17.6731,18.2437,766857.21564473,0
+CWEN.US,D,20200515,000000,18.2621,18.3233,17.9942,18.1185,680637.87761289,0
+CWEN.US,D,20200518,000000,18.6882,18.8668,18.5018,18.6261,732789.67052066,0
+CWEN.US,D,20200519,000000,18.6261,18.8571,18.3767,18.4028,1477923.3264808,0
+CWEN.US,D,20200520,000000,18.6785,18.7446,18.4834,18.661,848840.65015888,0
+CWEN.US,D,20200521,000000,18.5815,18.8047,18.4028,18.7164,657965.33540832,0
+CWEN.US,D,20200522,000000,18.7483,18.8386,18.4747,18.8299,589858.06549464,0
+CWEN.US,D,20200526,000000,19.2502,19.2502,18.7164,18.8668,1156180.1280336,0
+CWEN.US,D,20200527,000000,19.1415,19.2502,18.3514,19.1415,981359.20703369,0
+CWEN.US,D,20200528,000000,19.2831,19.7285,18.9813,19.3481,906600.81641784,0
+CWEN.US,D,20200529,000000,19.2579,19.8402,19.2579,19.6878,1087542.2109996,0
+CWEN.US,D,20200601,000000,19.6267,20.0915,19.5093,19.8218,992743.90612559,0
+CWEN.US,D,20200602,000000,19.9858,20.1819,19.6878,20.0003,589694.23463614,0
+CWEN.US,D,20200603,000000,20.1556,20.3982,20.1285,20.2177,662093.04873642,0
+CWEN.US,D,20200604,000000,20.0197,20.5584,19.878,20.5418,1138300.9264187,0
+CWEN.US,D,20200605,000000,20.8475,21.1882,20.5244,20.5953,537689.78646275,0
+CWEN.US,D,20200608,000000,20.639,21.162,20.5244,21.0271,482443.75413304,0
+CWEN.US,D,20200609,000000,20.7758,20.8281,20.3798,20.7136,706102.75709134,0
+CWEN.US,D,20200610,000000,20.7389,20.9641,20.3352,20.6758,911278.75413865,0
+CWEN.US,D,20200611,000000,20.2177,20.4604,19.815,19.9043,723266.87307225,0
+CWEN.US,D,20200612,000000,20.3885,20.5584,19.6267,19.912,1137943.3836017,0
+CWEN.US,D,20200615,000000,19.5365,20.5147,19.4898,20.4167,722475.53911419,0
+CWEN.US,D,20200616,000000,20.8922,21.8628,20.308,21.4319,1552831.1225965,0
+CWEN.US,D,20200617,000000,21.5939,21.5939,21.0543,21.2775,918647.02124031,0
+CWEN.US,D,20200618,000000,21.0805,21.7192,21.0631,21.395,500428.05478922,0
+CWEN.US,D,20200619,000000,21.7376,21.8628,21.1882,21.3056,943289.65527797,0
+CWEN.US,D,20200622,000000,21.2775,22.547,21.1882,22.2393,1678665.5865209,0
+CWEN.US,D,20200623,000000,22.4558,22.4558,21.0902,21.2057,923327.01972664,0
+CWEN.US,D,20200624,000000,20.9,21.0368,20.5147,20.8378,662234.21117424,0
+CWEN.US,D,20200625,000000,20.7758,20.8194,20.4429,20.8107,467320.82639551,0
+CWEN.US,D,20200626,000000,20.6574,20.7952,20.2896,20.407,1178908.3109071,0
+CWEN.US,D,20200629,000000,20.4604,20.6952,20.2448,20.6661,363985.80037238,0
+CWEN.US,D,20200630,000000,20.6147,20.8378,20.5418,20.7224,387023.09807325,0
+CWEN.US,D,20200701,000000,20.308,20.7292,20.308,20.639,592256.79655501,0
+CWEN.US,D,20200702,000000,20.9815,20.9989,20.7049,20.8563,588546.38824385,0
+CWEN.US,D,20200706,000000,21.1533,21.2959,20.5778,20.7224,448670.89847773,0
+CWEN.US,D,20200707,000000,20.5505,20.8107,20.3614,20.6758,589567.49755692,0
+CWEN.US,D,20200708,000000,20.6244,20.7855,20.3982,20.6331,537671.2395731,0
+CWEN.US,D,20200709,000000,20.6244,20.6855,19.878,19.9585,797039.18738879,0
+CWEN.US,D,20200710,000000,19.9391,20.4788,19.8218,20.2896,442199.06437543,0
+CWEN.US,D,20200713,000000,20.3885,20.8475,20.2448,20.4254,493835.66590426,0
+CWEN.US,D,20200714,000000,20.4516,20.9184,20.2722,20.9087,358972.98825526,0
+CWEN.US,D,20200715,000000,21.1795,21.4542,20.9563,21.1077,536234.88600861,0
+CWEN.US,D,20200716,000000,21.1708,21.2436,20.8475,20.9738,525903.23809526,0
+CWEN.US,D,20200717,000000,21.0271,21.2775,20.9902,21.2154,415359.65429795,0
+CWEN.US,D,20200720,000000,21.098,21.197,20.7467,20.9641,270882.47513509,0
+CWEN.US,D,20200721,000000,21.2338,21.6016,21.1446,21.5036,537490.92259047,0
+CWEN.US,D,20200722,000000,21.4134,22.0336,21.3513,21.9336,405694.66402896,0
+CWEN.US,D,20200723,000000,22.0152,22.5091,21.953,22.1248,450186.59151458,0
+CWEN.US,D,20200724,000000,22.0772,22.1413,21.5668,21.7095,412568.34740683,0
+CWEN.US,D,20200727,000000,21.7279,21.9113,21.2251,21.5036,341773.83926059,0
+CWEN.US,D,20200728,000000,21.36,21.7909,21.3513,21.5668,380035.04220926,0
+CWEN.US,D,20200729,000000,21.6103,22.052,21.5133,22.0152,473037.38993628,0
+CWEN.US,D,20200730,000000,21.8434,22.0055,21.6473,21.8909,494708.40010019,0
+CWEN.US,D,20200731,000000,21.8531,22.0772,21.6405,22.052,532773.83032486,0
+CWEN.US,D,20200803,000000,22.052,22.2674,21.8259,22.1501,346482.68846413,0
+CWEN.US,D,20200804,000000,22.1413,22.4693,22.0336,22.4198,383995.83353059,0
+CWEN.US,D,20200805,000000,22.6082,23.2098,22.5004,23.1574,892603.06665193,0
+CWEN.US,D,20200806,000000,23.6145,23.6514,22.645,23.1574,487782.16720166,0
+CWEN.US,D,20200807,000000,23.1574,24.3065,23.1477,24.1541,589449.00353976,0
+CWEN.US,D,20200810,000000,24.2066,24.325,23.8388,24.0192,935393.83220428,0
+CWEN.US,D,20200811,000000,24.1094,24.3696,23.6767,23.8144,829885.72894477,0
+CWEN.US,D,20200812,000000,23.9202,24.3104,23.8465,23.9125,551957.49651122,0
+CWEN.US,D,20200813,000000,23.8756,24.092,23.7145,23.795,563148.48364465,0
+CWEN.US,D,20200814,000000,23.8562,23.9746,23.4855,23.5796,497902.58664965,0
+CWEN.US,D,20200817,000000,23.5515,23.7416,23.3272,23.4709,692758.26999394,0
+CWEN.US,D,20200818,000000,23.5155,23.6329,23.0215,23.4438,629625.68803535,0
+CWEN.US,D,20200819,000000,23.4088,23.7048,23.2914,23.3544,607766.11782674,0
+CWEN.US,D,20200820,000000,23.2283,23.3991,22.9584,23.1293,530084.53132677,0
+CWEN.US,D,20200821,000000,23.0399,23.2351,22.8517,23.1574,1081033.2831181,0
+CWEN.US,D,20200824,000000,23.3369,23.3369,22.9681,23.138,604781.09897714,0
+CWEN.US,D,20200825,000000,23.2826,23.3078,22.8866,22.9857,942783.73734385,0
+CWEN.US,D,20200826,000000,22.9769,22.9769,22.6082,22.7518,380988.14626031,0
+CWEN.US,D,20200827,000000,22.8691,23.4525,22.8691,23.3807,426492.93999693,0
+CWEN.US,D,20200828,000000,23.3991,23.499,22.8866,23.0128,619270.34131857,0
+CWEN.US,D,20200831,000000,23.1322,23.498,23.1322,23.206,610051.50678375,0
+CWEN.US,D,20200901,000000,23.07,23.1322,22.4596,22.7148,530098.95668538,0
+CWEN.US,D,20200902,000000,22.678,22.9788,22.6246,22.9148,512496.92803237,0
+CWEN.US,D,20200903,000000,22.842,22.9236,22.0229,22.1782,433218.24825768,0
+CWEN.US,D,20200904,000000,22.1782,22.1966,21.2232,21.7414,428423.87728522,0
+CWEN.US,D,20200908,000000,21.8695,21.922,21.2232,21.2232,377436.41689386,0
+CWEN.US,D,20200909,000000,21.2949,21.623,21.1601,21.4328,304868.62002129,0
+CWEN.US,D,20200910,000000,21.4241,21.4406,20.9688,20.9855,319198.15303525,0
+CWEN.US,D,20200911,000000,21.0417,21.1145,20.639,21.0679,704011.08009283,0
+CWEN.US,D,20200914,000000,21.2949,22.2781,21.196,22.2597,805656.27839302,0
+CWEN.US,D,20200915,000000,22.351,22.9332,22.351,22.5139,708395.35872765,0
+CWEN.US,D,20200916,000000,22.5236,23.7523,22.5052,23.3787,1197356.2838044,0
+CWEN.US,D,20200917,000000,23.2613,23.6737,22.9701,23.3429,974993.50235545,0
+CWEN.US,D,20200918,000000,23.5612,23.5796,22.9517,23.4515,3102788.5076814,0
+CWEN.US,D,20200921,000000,23.2525,23.2787,22.0869,22.4237,1010044.0326305,0
+CWEN.US,D,20200922,000000,22.4062,22.7245,22.3199,22.6149,572926.81601702,0
+CWEN.US,D,20200923,000000,22.5333,22.7964,22.1422,22.1685,457420.90885771,0
+CWEN.US,D,20200924,000000,22.1869,22.2296,21.7784,22.0772,549570.0996612,0
+CWEN.US,D,20200925,000000,21.8879,22.6382,21.8879,22.6052,409708.00487093,0
+CWEN.US,D,20200928,000000,22.7429,22.8614,22.5052,22.6343,391319.79417365,0
+CWEN.US,D,20200929,000000,22.7332,23.4602,22.6149,23.4418,546880.80066311,0
+CWEN.US,D,20200930,000000,23.6058,24.6704,23.5612,24.5249,1175592.5391922,0
+CWEN.US,D,20201001,000000,24.7161,24.8073,24.2706,24.7161,788543.68155001,0
+CWEN.US,D,20201002,000000,24.3153,25.2246,24.2793,25.0809,737110.06542449,0
+CWEN.US,D,20201005,000000,25.2808,26.199,25.2634,26.1815,873719.2418481,0
+CWEN.US,D,20201006,000000,26.3262,27.8546,26.2941,27.0094,1562122.0839245,0
+CWEN.US,D,20201007,000000,27.1278,27.6372,26.8346,27.2268,1382009.1170801,0
+CWEN.US,D,20201008,000000,27.5558,28.009,27.2539,27.9828,598287.62683693,0
+CWEN.US,D,20201009,000000,28.1371,28.2011,27.582,27.9643,608878.93120527,0
+CWEN.US,D,20201012,000000,28.009,28.1536,27.0365,27.2724,817864.25330848,0
+CWEN.US,D,20201013,000000,27.1007,27.1724,26.7357,26.8725,644817.65141765,0
+CWEN.US,D,20201014,000000,26.9803,27.2636,26.6629,26.8725,517611.74804253,0
+CWEN.US,D,20201015,000000,26.4999,27.218,26.4368,27.0268,595130.53406675,0
+CWEN.US,D,20201016,000000,27.1724,27.4092,26.8901,26.99,965934.37714809,0
+CWEN.US,D,20201019,000000,27.1278,27.154,26.5998,26.6085,1088092.4353923,0
+CWEN.US,D,20201020,000000,26.8637,27.381,26.7444,27.3278,1295791.8398137,0
+CWEN.US,D,20201021,000000,27.381,27.7819,26.6445,26.7085,603506.51550563,0
+CWEN.US,D,20201022,000000,26.626,26.9803,26.4708,26.7823,1092068.682455,0
+CWEN.US,D,20201023,000000,26.8346,27.2724,26.5814,27.2268,546716.96980461,0
+CWEN.US,D,20201026,000000,26.8725,27.0094,26.3892,26.427,473221.82844994,0
+CWEN.US,D,20201027,000000,26.3359,26.495,25.9544,26.2893,759848.55212557,0
+CWEN.US,D,20201028,000000,25.9253,26.3359,25.5264,25.9079,521749.76519821,0
+CWEN.US,D,20201029,000000,25.7905,26.3727,25.2634,26.2078,521314.94367438,0
+CWEN.US,D,20201030,000000,26.1175,26.4639,25.2974,25.6176,636525.13098217,0
+CWEN.US,D,20201102,000000,25.6895,26.7629,25.6264,26.6445,577105.01810025,0
+CWEN.US,D,20201103,000000,27.0549,27.4811,26.7173,26.99,733869.51165093,0
+CWEN.US,D,20201104,000000,26.6629,27.2724,25.7807,25.9001,721638.8683148,0
+CWEN.US,D,20201105,000000,26.1534,27.2462,25.6264,27.218,611970.07947893,0
+CWEN.US,D,20201106,000000,27.3549,27.5636,26.7726,26.854,526930.52970488,0
+CWEN.US,D,20201109,000000,28.6913,29.8287,26.626,26.6532,964270.3089941,0
+CWEN.US,D,20201110,000000,26.9637,28.0722,26.8822,27.6178,599615.79021185,0
+CWEN.US,D,20201111,000000,27.6994,28.1187,27.583,27.8732,793858.39581519,0
+CWEN.US,D,20201112,000000,27.9265,28.2011,26.8998,27.1724,647742.9080673,0
+CWEN.US,D,20201113,000000,27.4092,27.6469,27.1181,27.154,611893.83115485,0
+CWEN.US,D,20201116,000000,27.8265,27.8265,26.7007,27.0181,482908.45675684,0
+CWEN.US,D,20201117,000000,26.7444,27.1821,26.6085,26.691,393201.27308956,0
+CWEN.US,D,20201118,000000,26.8346,26.9803,26.3892,26.4173,396726.2125043,0
+CWEN.US,D,20201119,000000,26.3805,26.7173,26.2213,26.4368,374023.78919973,0
+CWEN.US,D,20201120,000000,26.5173,26.954,26.4173,26.5911,525563.21178515,0
+CWEN.US,D,20201123,000000,26.8259,26.9085,26.5173,26.6085,461323.9987446,0
+CWEN.US,D,20201124,000000,26.9803,27.2947,26.854,27.0094,609085.00775684,0
+CWEN.US,D,20201125,000000,27.0094,27.0763,26.3359,26.6717,549280.56210623,0
+CWEN.US,D,20201127,000000,26.6717,26.9725,26.626,26.8443,284239.32682561,0
+CWEN.US,D,20201130,000000,27.1647,27.1647,26.6222,26.9172,510047.70821687,0
+CWEN.US,D,20201201,000000,27.1288,27.3763,26.7696,27.2015,853370.21276256,0
+CWEN.US,D,20201202,000000,27.1288,27.3579,26.8017,27.156,670403.08567879,0
+CWEN.US,D,20201203,000000,27.2297,27.4141,26.8851,27.0268,1144748.0313348,0
+CWEN.US,D,20201204,000000,27.0268,27.5606,26.8938,27.5422,408200.55489614,0
+CWEN.US,D,20201207,000000,27.5877,28.402,27.5877,28.3612,711445.291691,0
+CWEN.US,D,20201208,000000,28.5079,28.9223,28.2497,28.6184,1997334.1228186,0
+CWEN.US,D,20201209,000000,28.7825,28.8748,27.6442,27.9469,614798.48014934,0
+CWEN.US,D,20201210,000000,27.7819,27.9653,27.3024,27.9372,420307.55230133,0
+CWEN.US,D,20201211,000000,27.8188,28.4292,27.7363,28.3876,499399.73279685,0
+CWEN.US,D,20201214,000000,28.8116,29.0407,27.9837,28.0565,576758.8094936,0
+CWEN.US,D,20201215,000000,27.8643,28.7194,27.7266,28.701,636678.6580131,0
+CWEN.US,D,20201216,000000,28.8748,28.8942,28.5535,28.6545,566343.70057687,0
+CWEN.US,D,20201217,000000,28.6913,29.2804,28.5719,29.0969,1252582.7388617,0
+CWEN.US,D,20201218,000000,29.3444,29.6745,28.9445,29.5929,3682710.5922417,0
+CWEN.US,D,20201221,000000,29.0678,29.2716,28.6184,29.2241,1521516.7602016,0
+CWEN.US,D,20201222,000000,29.427,30.2839,29.3725,29.9151,1109828.35967,0
+CWEN.US,D,20201223,000000,30.3382,30.5576,30.153,30.2645,1112005.5584374,0
+CWEN.US,D,20201224,000000,30.3916,30.6964,30.017,30.0432,376519.37623934,0
+CWEN.US,D,20201228,000000,30.3916,30.642,29.5929,29.7861,622464.52786802,0
+CWEN.US,D,20201229,000000,29.8316,29.9802,29.0223,29.2144,800499.21268978,0
+CWEN.US,D,20201230,000000,29.3444,29.7491,29.0504,29.5473,793207.19391222,0
+CWEN.US,D,20201231,000000,29.491,29.5851,29.0678,29.3638,1057998.0461827,0
+CWEN.US,D,20210104,000000,29.6491,30.807,29.427,30.7778,1247057.8265138,0
+CWEN.US,D,20210105,000000,30.8255,31.0923,30.2917,30.8894,796050.01994123,0
+CWEN.US,D,20210106,000000,31.302,33.5739,31.267,32.9314,2234144.9312986,0
+CWEN.US,D,20210107,000000,33.344,34.2358,32.8946,33.5836,1149846.3652209,0
+CWEN.US,D,20210108,000000,33.6748,33.9524,32.4064,32.8946,883351.25986884,0
+CWEN.US,D,20210111,000000,32.5723,32.7509,31.6164,32.0017,1427961.0969336,0
+CWEN.US,D,20210112,000000,32.2133,32.489,31.4135,31.9288,1793480.1068497,0
+CWEN.US,D,20210113,000000,32.057,32.8208,31.727,31.992,621758.71567887,0
+CWEN.US,D,20210114,000000,32.057,32.1133,31.1369,31.5699,851727.78264649,0
+CWEN.US,D,20210115,000000,31.2108,31.6164,30.5576,31.0642,1314873.4981071,0
+CWEN.US,D,20210119,000000,31.3592,31.7086,30.9352,31.0739,668217.6438493,0
+CWEN.US,D,20210120,000000,31.2108,32.0444,30.9536,31.727,670654.49907171,0
+CWEN.US,D,20210121,000000,31.9376,32.7655,31.5883,32.4161,928202.79093697,0
+CWEN.US,D,20210122,000000,32.186,32.4064,31.5883,32.288,734042.61595425,0
+CWEN.US,D,20210125,000000,32.1957,32.5345,31.367,32.2318,993293.10013555,0
+CWEN.US,D,20210126,000000,32.186,32.3045,30.3188,30.3285,738591.75583033,0
+CWEN.US,D,20210127,000000,29.7491,29.8055,28.3224,28.407,1407200.9451277,0
+CWEN.US,D,20210128,000000,28.8651,29.6103,28.5622,29.0678,1291317.9178789,0
+CWEN.US,D,20210129,000000,29.0678,29.3444,28.3973,28.4894,833205.62219068,0
+CWEN.US,D,20210201,000000,28.6457,28.8388,28.0837,28.7388,535168.43985419,0
+CWEN.US,D,20210202,000000,28.9669,29.4735,28.599,29.1698,697707.19838008,0
+CWEN.US,D,20210203,000000,29.2066,29.8142,28.7388,29.1979,876968.03868373,0
+CWEN.US,D,20210204,000000,29.2532,29.426,28.7631,29.3357,606882.04942048,0
+CWEN.US,D,20210205,000000,29.6297,30.0607,29.4648,29.8229,728831.97034761,0
+CWEN.US,D,20210208,000000,30.0073,30.1868,29.5376,29.6579,796894.93380269,0
+CWEN.US,D,20210209,000000,29.6579,29.9879,29.1514,29.62,562582.80351057,0
+CWEN.US,D,20210210,000000,29.9239,30.0607,29.2338,29.7764,503422.34708365,0
+CWEN.US,D,20210211,000000,29.849,29.9316,29.032,29.5376,412607.50195163,0
+CWEN.US,D,20210212,000000,29.3541,29.9879,29.3066,29.9413,563951.15181305,0
+CWEN.US,D,20210216,000000,30.0238,30.0898,29.0504,29.2978,695999.85415025,0
+CWEN.US,D,20210217,000000,29.2978,29.4086,28.8388,29.1056,829309.74498311,0
+CWEN.US,D,20210218,000000,28.9126,29.1795,28.6271,28.7738,500922.63851301,0
+CWEN.US,D,20210219,000000,28.8388,29.2978,28.5816,29.1417,649642.93387285,0
+CWEN.US,D,20210222,000000,28.9223,29.0969,27.1463,27.2482,1034297.1819857,0
+CWEN.US,D,20210223,000000,26.9075,27.2394,26.365,26.7415,1099606.9627117,0
+CWEN.US,D,20210224,000000,26.7794,27.1015,26.5396,26.8522,1582103.2663654,0
+CWEN.US,D,20210225,000000,26.6775,26.9346,25.8136,25.8681,1099689.3933323,0
+CWEN.US,D,20210226,000000,25.9011,26.2068,25.3518,25.5458,1120800.9056588,0
+CWEN.US,D,20210301,000000,26.1883,27.0628,25.8437,26.8027,914601.73853284,0
+CWEN.US,D,20210302,000000,27.0074,27.0345,26.4213,26.4668,1062977.8860515,0
+CWEN.US,D,20210303,000000,26.365,26.5697,25.7419,26.0496,922810.79796494,0
+CWEN.US,D,20210304,000000,25.8817,26.5891,24.8218,25.4711,1610945.7405243,0
+CWEN.US,D,20210305,000000,25.834,25.834,24.3734,25.2945,1465790.5695067,0
+CWEN.US,D,20210308,000000,25.3692,26.3931,25.0722,25.5741,1171574.0464364,0
+CWEN.US,D,20210309,000000,26.3281,26.988,26.0108,26.5978,933852.37959848,0
+CWEN.US,D,20210310,000000,26.6532,27.3335,26.299,26.3476,618074.06693666,0
+CWEN.US,D,20210311,000000,26.56,26.8221,26.0496,26.6445,774944.68991139,0
+CWEN.US,D,20210312,000000,26.5144,26.7377,26.0496,26.5697,1377045.7633352,0
+CWEN.US,D,20210315,000000,26.4484,26.8221,26.3476,26.8221,1135960.9271756,0
+CWEN.US,D,20210316,000000,26.7464,26.8774,26.1514,26.3476,1021597.7144947,0
+CWEN.US,D,20210317,000000,26.0496,26.0496,24.7548,25.0625,1696760.1381322,0
+CWEN.US,D,20210318,000000,25.0625,25.1364,24.1842,24.2813,1419902.4733841,0
+CWEN.US,D,20210319,000000,24.3375,24.9315,24.0027,24.6811,4723735.1432537,0
+CWEN.US,D,20210322,000000,24.8966,25.0577,24.2813,24.6995,1102529.1282131,0
+CWEN.US,D,20210323,000000,24.6161,24.7645,24.4017,24.4948,985199.44357233,0
+CWEN.US,D,20210324,000000,24.4395,24.6714,24.0766,24.0766,938043.97665757,0
+CWEN.US,D,20210325,000000,24.3375,25.2295,24.096,25.0993,1041085.3435947,0
+CWEN.US,D,20210326,000000,25.0344,25.6119,24.8675,25.538,959408.96314239,0
+CWEN.US,D,20210329,000000,25.5283,25.8534,25.3973,25.5458,992177.19560876,0
+CWEN.US,D,20210330,000000,25.5644,26.0108,25.4264,25.872,693718.58672429,0
+CWEN.US,D,20210331,000000,26.1971,26.4668,26.0108,26.1795,1242293.3366414,0
+CWEN.US,D,20210401,000000,26.4213,26.858,26.1708,26.8483,824306.2063108,0
+CWEN.US,D,20210405,000000,27.1463,27.1463,25.9748,26.2252,1174055.2081175,0
+CWEN.US,D,20210406,000000,26.1233,26.858,25.9845,26.7007,739994.10676382,0
+CWEN.US,D,20210407,000000,26.5891,26.6532,26.1708,26.4397,762138.0626136,0
+CWEN.US,D,20210408,000000,26.5144,26.9229,26.3476,26.7842,871921.22393558,0
+CWEN.US,D,20210409,000000,26.691,26.8531,26.6075,26.691,602835.73633025,0
+CWEN.US,D,20210412,000000,26.691,26.691,26.1039,26.1795,650143.69989319,0
+CWEN.US,D,20210413,000000,26.132,26.5697,25.8621,26.5416,746155.79565599,0
+CWEN.US,D,20210414,000000,26.5794,27.0258,26.4116,26.5047,471859.66244401,0
+CWEN.US,D,20210415,000000,26.6163,26.8221,26.4668,26.7183,448957.34488442,0
+CWEN.US,D,20210416,000000,26.9706,26.9706,26.3563,26.7464,798243.70483277,0
+CWEN.US,D,20210419,000000,26.5697,26.8677,26.2349,26.6075,1291706.3721787,0
+CWEN.US,D,20210420,000000,26.5416,27.0161,25.9748,26.4116,1140028.8783037,0
+CWEN.US,D,20210421,000000,26.4484,26.6717,26.2446,26.5416,680610.05727843,0
+CWEN.US,D,20210422,000000,26.7095,27.0715,26.4668,26.6814,893425.31209272,0
+CWEN.US,D,20210423,000000,26.9706,27.1744,26.7007,27.054,601452.96266917,0
+CWEN.US,D,20210426,000000,27.1841,27.3519,26.8958,27.1191,430799.93992491,0
+CWEN.US,D,20210427,000000,27.2025,27.2579,26.9609,27.0161,535568.22836426,0
+CWEN.US,D,20210428,000000,26.9318,27.1463,26.6629,27.0345,602598.74829593,0
+CWEN.US,D,20210429,000000,27.2491,27.3879,26.8774,27.156,470546.95481046,0
+CWEN.US,D,20210430,000000,26.9318,27.2579,26.6717,26.691,719794.48317817,0
+CWEN.US,D,20210503,000000,26.8221,26.8871,26.263,26.56,666164.09101284,0
+CWEN.US,D,20210504,000000,26.3931,26.4765,26.1883,26.4668,725061.79983649,0
+CWEN.US,D,20210505,000000,26.4668,26.4668,25.6022,25.7332,576442.48198693,0
+CWEN.US,D,20210506,000000,25.4361,25.5283,24.5608,25.4361,969637.57277994,0
+CWEN.US,D,20210507,000000,25.5925,25.7332,24.7742,24.8121,1253289.5814335,0
+CWEN.US,D,20210510,000000,24.719,24.9043,24.0395,24.0492,1199169.7574582,0
+CWEN.US,D,20210511,000000,23.7048,24.0863,23.1933,23.5747,1209211.8678166,0
+CWEN.US,D,20210512,000000,23.3981,23.9173,23.2389,23.2952,1087902.8449648,0
+CWEN.US,D,20210513,000000,23.6213,24.096,23.3981,23.6951,670785.35768196,0
+CWEN.US,D,20210514,000000,23.8077,24.6627,23.8077,24.5327,1318208.8470943,0
+CWEN.US,D,20210517,000000,24.2987,24.5521,23.7689,23.9649,629655.56913533,0
+CWEN.US,D,20210518,000000,23.8814,24.3278,23.798,23.8174,512811.19477353,0
+CWEN.US,D,20210519,000000,23.7242,24.2347,23.4438,24.1318,765776.34413171,0
+CWEN.US,D,20210520,000000,24.1794,24.621,24.1512,24.5143,565643.04030151,0
+CWEN.US,D,20210521,000000,24.7548,24.8966,24.5424,24.8287,485751.28278586,0
+CWEN.US,D,20210524,000000,25.0344,25.0916,24.6898,24.8384,397956.48951722,0
+CWEN.US,D,20210525,000000,24.9985,25.0441,24.6064,24.7936,676507.07313651,0
+CWEN.US,D,20210526,000000,24.8384,25.0993,24.6258,25.0722,639040.29529418,0
+CWEN.US,D,20210527,000000,25.1654,25.4905,25.0722,25.3236,1243725.5686748,0
+CWEN.US,D,20210528,000000,25.3129,25.4721,24.8801,25.2664,621443.41855496,0
+CWEN.US,D,20210601,000000,25.4818,25.605,25.0033,25.1625,580664.99052876,0
+CWEN.US,D,20210602,000000,25.1625,25.3226,24.8315,24.8413,540332.71823673,0
+CWEN.US,D,20210603,000000,24.6355,25.0587,24.5026,24.9257,551145.55489801,0
+CWEN.US,D,20210604,000000,25.0198,25.1742,24.8655,24.9548,494295.21661427,0
+CWEN.US,D,20210607,000000,24.9936,25.5303,24.9257,25.5012,469264.12827688,0
+CWEN.US,D,20210608,000000,25.6341,25.7555,25.0665,25.3314,743950.77655411,0
+CWEN.US,D,20210609,000000,25.4721,25.9913,25.2373,25.9535,880318.84341238,0
+CWEN.US,D,20210610,000000,25.9816,26.3397,25.6991,26.3008,473738.05021164,0
+CWEN.US,D,20210611,000000,26.4805,26.725,26.3476,26.6979,431867.41646208,0
+CWEN.US,D,20210614,000000,26.7435,26.7435,25.54,25.9719,1317633.8935154,0
+CWEN.US,D,20210615,000000,25.8497,26.2262,25.803,25.9535,516458.74973645,0
+CWEN.US,D,20210616,000000,26.067,26.33,25.5856,25.7089,602317.45380303,0
+CWEN.US,D,20210617,000000,25.7089,26.2553,25.6429,26.0476,671534.44594695,0
+CWEN.US,D,20210618,000000,25.6895,25.8972,24.7665,25.0975,3650066.0057062,0
+CWEN.US,D,20210621,000000,25.3314,25.3557,25.0033,25.0975,760667.70641809,0
+CWEN.US,D,20210622,000000,24.9548,25.2373,24.8704,25.0781,615847.40979686,0
+CWEN.US,D,20210623,000000,25.0587,25.5206,24.9742,25.2838,581961.21203818,0
+CWEN.US,D,20210624,000000,25.4546,25.4721,24.9646,25.1819,389099.3193304,0
+CWEN.US,D,20210625,000000,25.2567,25.407,25.0033,25.0033,3549419.2482985,0
+CWEN.US,D,20210628,000000,25.1896,25.6798,25.0198,25.5477,1682375.9948321,0
+CWEN.US,D,20210629,000000,25.5527,25.6147,25.2091,25.2664,942386.00959931,0
+CWEN.US,D,20210630,000000,25.2567,25.4361,24.8307,24.9354,645825.36575487,0
+CWEN.US,D,20210701,000000,25.1237,25.2139,24.851,24.9257,1421448.0475209,0
+CWEN.US,D,20210702,000000,25.0198,25.0645,24.7471,24.8898,474925.05114873,0
+CWEN.US,D,20210706,000000,24.9082,24.9742,24.5598,24.8704,431414.04804861,0
+CWEN.US,D,20210707,000000,24.8043,25.6429,24.6064,25.2373,2318999.0121762,0
+CWEN.US,D,20210708,000000,24.9548,25.2761,24.7384,24.917,807187.42717125,0
+CWEN.US,D,20210709,000000,25.0033,25.3876,24.9082,25.3314,500179.73254458,0
+CWEN.US,D,20210712,000000,25.247,25.2935,24.9985,25.0781,509817.93286186,0
+CWEN.US,D,20210713,000000,24.9646,25.3828,24.8849,24.9082,507901.42093219,0
+CWEN.US,D,20210714,000000,25.0033,25.1722,24.587,24.7199,517986.8073664,0
+CWEN.US,D,20210715,000000,24.6161,24.8607,24.3143,24.6908,764188.5243018,0
+CWEN.US,D,20210716,000000,24.7859,25.1431,24.5967,24.6627,1323645.146525,0
+CWEN.US,D,20210719,000000,24.3046,24.4278,23.9105,24.2202,1090049.1322496,0
+CWEN.US,D,20210720,000000,24.2949,25.0198,24.2493,24.7665,1161764.8025813,0
+CWEN.US,D,20210721,000000,24.9742,25.7274,24.9082,25.7089,1242306.7316172,0
+CWEN.US,D,20210722,000000,25.7642,26.4902,25.7642,26.3203,1481052.5989166,0
+CWEN.US,D,20210723,000000,26.3951,26.4902,25.8681,26.4048,695826.74984693,0
+CWEN.US,D,20210726,000000,26.4524,26.7813,26.1835,26.3678,749540.60301565,0
+CWEN.US,D,20210727,000000,26.1708,26.4708,25.8127,26.4338,494786.70918978,0
+CWEN.US,D,20210728,000000,26.565,26.857,26.33,26.8376,711313.40269799,0
+CWEN.US,D,20210729,000000,26.9793,27.4461,26.9318,27.2714,686048.41747457,0
+CWEN.US,D,20210730,000000,27.1491,27.4316,26.8948,27.0084,495775.87663736,0
+CWEN.US,D,20210802,000000,27.0647,27.3519,26.9793,27.3093,569652.25961245,0
+CWEN.US,D,20210803,000000,27.4316,28.1187,27.0084,28.1013,754417.40460874,0
+CWEN.US,D,20210804,000000,28.0061,28.402,27.8838,28.3351,605210.76858718,0
+CWEN.US,D,20210805,000000,28.4205,28.6699,28.1187,28.599,544447.03658898,0
+CWEN.US,D,20210806,000000,28.6652,28.9562,28.6087,28.732,691717.58340847,0
+CWEN.US,D,20210809,000000,28.8068,28.8068,28.3826,28.4962,530270.0002232,0
+CWEN.US,D,20210810,000000,28.4584,28.8912,28.3205,28.7679,637578.18216073,0
+CWEN.US,D,20210811,000000,28.9756,29.1173,28.5428,29.0795,473686.53107375,0
+CWEN.US,D,20210812,000000,29.0989,29.0989,28.5146,29.0047,416512.65260403,0
+CWEN.US,D,20210813,000000,29.1649,29.428,28.8815,29.3531,415750.16936319,0
+CWEN.US,D,20210816,000000,29.2774,29.3901,28.9659,28.995,555892.5282636,0
+CWEN.US,D,20210817,000000,28.7592,28.9659,28.5709,28.9659,677586.91426678,0
+CWEN.US,D,20210818,000000,29.0989,29.0989,28.2885,28.4108,955182.33306952,0
+CWEN.US,D,20210819,000000,28.308,29.0047,28.176,28.9291,535727.93769173,0
+CWEN.US,D,20210820,000000,28.9659,29.3484,28.8116,29.324,776034.83486924,0
+CWEN.US,D,20210823,000000,29.3531,29.428,29.0232,29.3046,488497.25283564,0
+CWEN.US,D,20210824,000000,29.5026,29.72,29.324,29.4473,695416.65750928,0
+CWEN.US,D,20210825,000000,29.4842,30.0131,29.324,29.8055,690772.72241948,0
+CWEN.US,D,20210826,000000,30.0209,30.1627,29.7569,29.8607,662392.89011896,0
+CWEN.US,D,20210827,000000,29.851,30.2334,29.8239,30.115,544872.58466799,0
+CWEN.US,D,20210830,000000,30.1336,30.247,29.9267,29.9743,332821.87386004,0
+CWEN.US,D,20210831,000000,30.0937,30.15,29.8171,29.8744,526212.35292263,0
+CWEN.US,D,20210901,000000,30.018,30.3499,29.8841,30.1888,420117.96187388,0
+CWEN.US,D,20210902,000000,30.1985,30.5314,30.1791,30.3878,468842.70172892,0
+CWEN.US,D,20210903,000000,30.6459,30.7731,30.15,30.1694,375967.09108111,0
+CWEN.US,D,20210907,000000,30.0354,30.1597,29.7501,29.8083,464730.44414217,0
+CWEN.US,D,20210908,000000,29.7414,30.3023,29.6579,30.2266,692710.87238707,0
+CWEN.US,D,20210909,000000,30.2548,30.4266,30.1306,30.1597,427897.35169594,0
+CWEN.US,D,20210910,000000,30.2742,30.2742,29.589,29.6172,519454.07241363,0
+CWEN.US,D,20210913,000000,29.7598,29.8083,29.2173,29.3512,609642.44482885,0
+CWEN.US,D,20210914,000000,29.3609,29.7598,29.2659,29.6366,500128.21340668,0
+CWEN.US,D,20210915,000000,29.5609,30.1034,29.3804,30.0083,504828.81954816,0
+CWEN.US,D,20210916,000000,29.9598,30.1306,29.655,29.9501,902298.96840366,0
+CWEN.US,D,20210917,000000,30.0257,30.1985,29.655,30.1694,1515586.90743,0
+CWEN.US,D,20210920,000000,29.8841,30.0277,29.2348,29.8453,888741.19207536,0
+CWEN.US,D,20210921,000000,30.0742,30.1694,29.6648,29.7123,389980.2965884,0
+CWEN.US,D,20210922,000000,29.7317,30.6818,29.7317,30.3315,557457.67967284,0
+CWEN.US,D,20210923,000000,30.5022,30.9021,30.2072,30.4644,653054.53118421,0
+CWEN.US,D,20210924,000000,30.5119,30.7681,30.2548,30.2926,514525.75168266,0
+CWEN.US,D,20210927,000000,30.2926,30.2926,29.293,29.3609,496180.8170612,0
+CWEN.US,D,20210928,000000,29.3124,29.424,28.8544,28.9602,530980.96432613,0
+CWEN.US,D,20210929,000000,29.0368,29.5609,28.8651,29.3512,418608.45113357,0
+CWEN.US,D,20210930,000000,29.3609,29.3609,28.7989,28.8086,463990.62932202,0
+CWEN.US,D,20211001,000000,29.094,29.1417,28.6563,28.7505,335697.67213732,0
+CWEN.US,D,20211004,000000,28.6087,29.0649,28.5796,28.932,587374.84304813,0
+CWEN.US,D,20211005,000000,29.6269,29.9219,29.3804,29.6939,607597.13505445,0
+CWEN.US,D,20211006,000000,29.4464,30.2315,29.427,30.1791,598971.80098816,0
+CWEN.US,D,20211007,000000,30.2266,30.9594,30.1219,30.6071,781898.74314438,0
+CWEN.US,D,20211008,000000,30.5596,30.9924,30.4828,30.7497,738597.93812688,0
+CWEN.US,D,20211011,000000,31.3874,32.9674,31.2641,31.8435,1776567.4042617,0
+CWEN.US,D,20211012,000000,31.9114,32.187,31.6398,31.9774,1084555.1313845,0
+CWEN.US,D,20211013,000000,32.1017,32.7868,32.1017,32.2248,966673.16158549,0
+CWEN.US,D,20211014,000000,32.2346,32.5005,31.5115,31.6067,829548.79378294,0
+CWEN.US,D,20211015,000000,31.7872,31.7872,29.6939,29.7123,5412175.0791093,0
+CWEN.US,D,20211018,000000,29.6269,30.0645,29.3124,29.722,769645.43138758,0
+CWEN.US,D,20211019,000000,29.722,30.3878,29.722,30.2839,543981.30358242,0
+CWEN.US,D,20211020,000000,30.2839,30.6071,29.9452,30.0451,607187.04271681,0
+CWEN.US,D,20211021,000000,30.0451,30.4169,30.0354,30.1888,463079.77096404,0
+CWEN.US,D,20211022,000000,30.2072,30.5974,30.0354,30.5877,813200.74094628,0
+CWEN.US,D,20211025,000000,30.5596,32.2248,30.5596,31.9677,1474747.6868211,0
+CWEN.US,D,20211026,000000,31.9483,32.4908,31.7396,32.4539,727806.73950351,0
+CWEN.US,D,20211027,000000,32.6441,32.8625,32.1201,32.1579,450500.85825573,0
+CWEN.US,D,20211028,000000,32.3772,33.2528,32.3772,33.206,583432.59861645,0
+CWEN.US,D,20211029,000000,33.0246,33.8147,33.0246,33.7661,624554.14410102,0
+CWEN.US,D,20211101,000000,33.7952,34.7095,33.7855,34.5571,762378.14179618,0
+CWEN.US,D,20211102,000000,34.6231,34.6231,33.4245,33.7564,775652.56286606,0
+CWEN.US,D,20211103,000000,33.5672,33.8438,33.2537,33.8147,783002.28307808,0
+CWEN.US,D,20211104,000000,33.31,35.2422,32.9479,35.0239,751950.66828635,0
+CWEN.US,D,20211105,000000,35.3276,36.0603,35.2325,35.7178,776482.02098617,0
+CWEN.US,D,20211108,000000,35.8031,35.8031,34.8512,34.9657,648869.11642167,0
+CWEN.US,D,20211109,000000,35.0704,35.2898,34.8609,34.9754,664945.14821025,0
+CWEN.US,D,20211110,000000,34.756,35.2704,34.6522,35.2131,620792.21665197,0
+CWEN.US,D,20211111,000000,35.3849,35.9556,35.1559,35.6887,891313.02743905,0
+CWEN.US,D,20211112,000000,35.679,36.204,35.4325,35.5936,986043.32705104,0
+CWEN.US,D,20211115,000000,35.775,36.0895,35.6421,36.0701,419171.04011938,0
+CWEN.US,D,20211116,000000,36.1652,36.4883,35.6324,35.9371,398644.78519948,0
+CWEN.US,D,20211117,000000,35.7178,36.632,35.7178,36.6029,395207.42831917,0
+CWEN.US,D,20211118,000000,36.6689,36.9454,36.1555,36.3263,858124.39880747,0
+CWEN.US,D,20211119,000000,36.336,36.832,36.2409,36.7931,656601.10863687,0
+CWEN.US,D,20211122,000000,36.7931,37.8307,36.7368,37.0881,899610.69978833,0
+CWEN.US,D,20211123,000000,37.2026,37.3744,36.5748,37.2881,1346518.6133673,0
+CWEN.US,D,20211124,000000,37.221,37.5453,36.7737,37.1832,1205643.652326,0
+CWEN.US,D,20211126,000000,36.5554,36.9367,36.0225,36.0312,475464.97171386,0
+CWEN.US,D,20211129,000000,36.5271,36.832,36.1652,36.2603,651028.79868221,0
+CWEN.US,D,20211130,000000,35.9429,36.4137,35.7994,35.8381,546642.78224604,0
+CWEN.US,D,20211201,000000,36.4816,36.9999,35.6266,35.6363,524851.21729945,0
+CWEN.US,D,20211202,000000,35.6741,36.1399,35.3286,35.7227,472715.91051582,0
+CWEN.US,D,20211203,000000,36.0303,36.1545,34.8007,35.4539,425079.25485311,0
+CWEN.US,D,20211206,000000,35.6266,35.809,34.6851,35.5111,492361.18817771,0
+CWEN.US,D,20211207,000000,35.9245,36.3467,35.7033,35.9817,576715.53341777,0
+CWEN.US,D,20211208,000000,36.0487,36.3758,35.5014,35.5402,688683.10618649,0
+CWEN.US,D,20211209,000000,35.4053,35.5208,34.3203,34.33,597022.31681024,0
+CWEN.US,D,20211210,000000,34.4066,34.7619,33.7534,33.8408,537597.05201454,0
+CWEN.US,D,20211213,000000,34.032,34.4551,33.8447,34.2339,589485.06693629,0
+CWEN.US,D,20211214,000000,34.1,34.2242,33.2546,33.504,1090125.3805736,0
+CWEN.US,D,20211215,000000,33.6671,33.8835,33.2304,33.6865,957548.09188164,0
+CWEN.US,D,20211216,000000,33.936,34.6182,33.8496,34.0514,680735.7639749,0
+CWEN.US,D,20211217,000000,33.7826,34.0417,33.2741,33.7923,1229602.1122124,0
+CWEN.US,D,20211220,000000,33.5284,33.5284,32.2656,32.7937,698370.76487615,0
+CWEN.US,D,20211221,000000,33.1585,33.8981,33.1585,33.8593,602863.55666471,0
+CWEN.US,D,20211222,000000,33.8884,34.5512,33.802,34.4833,453813.53882235,0
+CWEN.US,D,20211223,000000,34.6473,34.6473,34.2009,34.3687,212180.53903543,0
+CWEN.US,D,20211227,000000,34.5793,34.5793,34.1475,34.3881,203258.45473487,0
+CWEN.US,D,20211228,000000,34.2436,34.493,34.0136,34.1097,309165.31612169,0
+CWEN.US,D,20211229,000000,33.8593,34.2058,33.2741,34.1961,328651.91483888,0
+CWEN.US,D,20211230,000000,34.3397,34.7142,34.2533,34.2922,312334.77348496,0
+CWEN.US,D,20211231,000000,34.1,34.753,33.9942,34.5988,295009.91779381,0
+CWEN.US,D,20220103,000000,34.8298,35.1268,33.8787,34.5318,315633.02869295,0
+CWEN.US,D,20220104,000000,34.4357,34.8773,33.936,33.9845,376526.58891864,0
+CWEN.US,D,20220105,000000,33.9078,34.2436,32.582,32.621,455875.33472088,0
+CWEN.US,D,20220106,000000,32.4093,33.3119,32.3618,32.8034,599953.75575644,0
+CWEN.US,D,20220107,000000,32.7743,33.0818,32.5102,32.5151,397515.48569684,0
+CWEN.US,D,20220110,000000,32.3521,32.4093,31.3913,31.8338,565284.46710176,0
+CWEN.US,D,20220111,000000,31.891,32.3715,31.6892,32.2753,400760.16100142,0
+CWEN.US,D,20220112,000000,32.4482,32.6635,31.8619,32.0929,306584.20731318,0
+CWEN.US,D,20220113,000000,32.0066,32.1793,31.6319,31.6892,510748.36849223,0
+CWEN.US,D,20220114,000000,31.6601,31.8328,31.2767,31.6513,632284.0755507,0
+CWEN.US,D,20220118,000000,31.2088,31.7668,31.0943,31.3728,549830.78649895,0
+CWEN.US,D,20220119,000000,31.6222,32.5054,31.5456,32.2656,757646.62417197,0
+CWEN.US,D,20220120,000000,32.3715,33.0915,31.9386,32.0541,787149.57367858,0
+CWEN.US,D,20220121,000000,31.9871,32.6782,31.5456,31.5834,848793.25255202,0
+CWEN.US,D,20220124,000000,31.036,32.0066,30.5944,31.8813,998080.2584287,0
+CWEN.US,D,20220125,000000,31.3728,32.2656,31.3728,31.7474,639968.67015903,0
+CWEN.US,D,20220126,000000,32.2559,32.5442,31.6124,31.8619,630154.27439015,0
+CWEN.US,D,20220127,000000,32.1987,32.3812,31.204,31.2864,368656.5254139,0
+CWEN.US,D,20220128,000000,31.2952,31.5931,30.7478,31.5931,414300.42082284,0
+CWEN.US,D,20220131,000000,31.6124,32.3424,31.6124,32.3424,536258.58481204,0
+CWEN.US,D,20220201,000000,32.4093,32.4093,31.5262,31.7377,577140.05111403,0
+CWEN.US,D,20220202,000000,31.9871,32.0347,31.5552,31.8241,350147.75993394,0
+CWEN.US,D,20220203,000000,31.3913,31.7474,30.7769,30.9118,448444.214271,0
+CWEN.US,D,20220204,000000,30.7964,31.1904,30.2683,30.9215,322820.97881199,0
+CWEN.US,D,20220207,000000,30.9594,31.3728,30.739,31.171,314489.3038317,0
+CWEN.US,D,20220208,000000,31.1613,31.6222,30.9885,31.3146,319455.74872472,0
+CWEN.US,D,20220209,000000,31.6124,32.0347,31.3534,32.0347,443985.74807761,0
+CWEN.US,D,20220210,000000,31.4971,32.0881,31.2185,31.401,402978.57507916,0
+CWEN.US,D,20220211,000000,31.469,31.7561,30.8158,31.0652,368751.32062762,0
+CWEN.US,D,20220214,000000,31.1322,31.469,30.7769,31.267,438079.59410939,0
+CWEN.US,D,20220215,000000,31.5737,31.8813,31.334,31.4301,400777.67750832,0
+CWEN.US,D,20220216,000000,31.3146,31.7474,31.1516,31.5649,271573.86196564,0
+CWEN.US,D,20220217,000000,31.3146,31.3534,30.7672,30.8924,547006.50735958,0
+CWEN.US,D,20220218,000000,30.8158,31.795,30.5653,31.6698,414820.76411558,0
+CWEN.US,D,20220222,000000,31.6698,31.6698,30.2489,30.5944,792847.5903297,0
+CWEN.US,D,20220223,000000,30.7293,31.1613,30.3925,30.4605,539158.08189274,0
+CWEN.US,D,20220224,000000,29.8074,30.739,29.8074,30.6138,946479.7202964,0
+CWEN.US,D,20220225,000000,30.7099,31.8241,30.6527,31.6124,774493.38226344,0
+CWEN.US,D,20220228,000000,33.0557,33.3177,30.7167,32.4151,1190596.9729126,0
+CWEN.US,D,20220301,000000,32.1046,32.3181,31.2189,31.6485,656281.68998192,0
+CWEN.US,D,20220302,000000,31.6388,33.1333,31.5903,33.0266,961373.90306168,0
+CWEN.US,D,20220303,000000,33.2595,33.308,32.2211,32.7743,695406.35368171,0
+CWEN.US,D,20220304,000000,32.6869,32.9003,32.2502,32.5705,606467.8355518,0
+CWEN.US,D,20220307,000000,32.8228,33.0363,32.3957,32.9878,810635.08787914,0
+CWEN.US,D,20220308,000000,33.3177,35.1228,33.206,34.2979,814747.34546587,0
+CWEN.US,D,20220309,000000,34.8609,35.3994,34.7346,35.0453,745332.51983244,0
+CWEN.US,D,20220310,000000,34.7152,35.2189,34.4824,34.9773,520501.97167841,0
+CWEN.US,D,20220311,000000,35.0162,35.3655,34.657,34.7443,471675.22393035,0
+CWEN.US,D,20220314,000000,34.9288,35.2587,34.4339,35.0259,655052.44335176,0
+CWEN.US,D,20220315,000000,35.3947,36.1322,35.2781,36.0061,563915.08841653,0
+CWEN.US,D,20220316,000000,36.0643,36.3166,34.6667,35.3849,752976.92951321,0
+CWEN.US,D,20220317,000000,35.2975,35.909,35.2975,35.6276,652357.99243989,0
+CWEN.US,D,20220318,000000,35.7827,36.0061,35.055,35.3169,1508402.0484591,0
+CWEN.US,D,20220321,000000,35.4238,35.909,35.0356,35.4238,658451.67607004,0
+CWEN.US,D,20220322,000000,35.6179,35.9381,35.1908,35.6954,624710.76228022,0
+CWEN.US,D,20220323,000000,35.4141,35.4238,34.5309,34.6958,427397.61605836,0
+CWEN.US,D,20220324,000000,34.6667,35.0162,34.6473,35.0065,338303.51013202,0
+CWEN.US,D,20220325,000000,34.9191,35.2296,34.8609,34.9482,338788.82041099,0
+CWEN.US,D,20220328,000000,34.8997,35.7051,34.8997,35.3947,426255.95196262,0
+CWEN.US,D,20220329,000000,35.6954,36.4913,35.6954,35.9478,545444.44709862,0
+CWEN.US,D,20220330,000000,35.8993,35.8993,35.186,35.3461,420838.19942164,0
+CWEN.US,D,20220331,000000,35.3364,35.5906,35.1713,35.4335,659786.02174151,0
+CWEN.US,D,20220401,000000,35.6276,35.7245,34.6376,35.3849,599382.92370857,0
+CWEN.US,D,20220404,000000,35.3655,35.7916,34.7443,35.6082,578747.44821633,0
+CWEN.US,D,20220405,000000,35.6954,36.4137,35.1422,35.3267,526809.97492221,0
+CWEN.US,D,20220406,000000,35.0259,35.3947,34.7929,35.0162,642225.20839881,0
+CWEN.US,D,20220407,000000,35.0453,35.2636,34.6335,35.0744,879794.37858861,0
+CWEN.US,D,20220408,000000,35.181,35.3849,33.9971,34.0553,751052.17452148,0
+CWEN.US,D,20220411,000000,34.23,34.7832,34.0747,34.327,1007762.7652046,0
+CWEN.US,D,20220412,000000,34.463,34.6522,33.2886,33.2886,746514.36885574,0
+CWEN.US,D,20220413,000000,33.2886,33.4245,32.3763,32.6093,1086349.027766,0
+CWEN.US,D,20220414,000000,32.6287,33.57,32.6287,33.2304,2270447.3766246,0
+CWEN.US,D,20220418,000000,33.2207,33.5943,32.5947,32.7937,918295.66071988,0
+CWEN.US,D,20220419,000000,32.8034,33.1333,32.7208,33.0751,687818.61505261,0
+CWEN.US,D,20220420,000000,33.473,34.3658,33.4438,33.968,973392.28754969,0
+CWEN.US,D,20220421,000000,33.9874,34.2106,32.4054,32.4151,1151796.8797816,0
+CWEN.US,D,20220422,000000,32.2017,32.3666,30.707,30.707,2469142.2661248,0
+CWEN.US,D,20220425,000000,30.5518,30.8526,30.0471,30.6876,823212.97020468,0
+CWEN.US,D,20220426,000000,30.5032,31.4058,30.4741,31.1147,981560.13167147,0
+CWEN.US,D,20220427,000000,31.1244,31.5513,30.6489,30.7944,939816.23500113,0
+CWEN.US,D,20220428,000000,30.9982,31.0273,30.2703,30.5615,688176.1578696,0
+CWEN.US,D,20220429,000000,30.2897,30.6391,29.5909,29.6297,640406.58283113,0
+CWEN.US,D,20220502,000000,29.7074,29.8918,28.7369,29.2124,821332.52167153,0
+CWEN.US,D,20220503,000000,29.1153,30.5809,28.931,30.4547,718718.76357894,0
+CWEN.US,D,20220504,000000,30.6682,31.9492,30.6682,31.9298,914191.64619521,0
+CWEN.US,D,20220505,000000,31.2699,31.9395,30.576,31.2021,1075113.7341739,0
+CWEN.US,D,20220506,000000,31.0758,31.3378,30.5139,30.7167,918217.35163028,0
+CWEN.US,D,20220509,000000,30.5712,31.0855,30.1635,30.6197,1024927.9115682,0
+CWEN.US,D,20220510,000000,30.9788,31.2893,29.8627,31.0467,1016777.5839533,0
+CWEN.US,D,20220511,000000,30.7458,30.9759,30.1441,30.2412,740392.86489112,0
+CWEN.US,D,20220512,000000,30.8138,31.2505,29.4696,30.0859,1093985.1943846,0
+CWEN.US,D,20220513,000000,30.5032,30.8041,30.1441,30.4062,529467.3320548,0
+CWEN.US,D,20220516,000000,30.6197,31.1535,30.4062,31.0176,672538.03875313,0
+CWEN.US,D,20220517,000000,31.5028,32.1434,30.9982,32.1046,929699.93708419,0
+CWEN.US,D,20220518,000000,31.959,32.9197,31.7746,32.1823,1228308.9818513,0
+CWEN.US,D,20220519,000000,31.9978,32.6675,31.498,31.8037,607095.33865136,0
+CWEN.US,D,20220520,000000,31.9687,32.2181,31.0855,31.7455,446867.72865142,0
+CWEN.US,D,20220523,000000,31.9298,32.0949,31.5611,31.8134,462133.8795923,0
+CWEN.US,D,20220524,000000,31.6679,31.9104,31.1147,31.794,430679.38514224,0
+CWEN.US,D,20220525,000000,32.8131,33.7836,32.6578,33.473,1361509.6521118,0
+CWEN.US,D,20220526,000000,33.5506,34.4533,33.4633,34.1038,1073051.9382754,0
+CWEN.US,D,20220527,000000,34.0844,35.1519,34.0844,35.0841,640884.6804308,0
+CWEN.US,D,20220531,000000,34.8626,34.8626,34.0392,34.3529,791983.84518708,0
+CWEN.US,D,20220601,000000,34.3823,34.5588,33.755,33.9706,664238.09734797,0
+CWEN.US,D,20220602,000000,34.0883,34.5293,33.7354,34.4999,414725.51690746,0
+CWEN.US,D,20220603,000000,34.4607,34.4607,34.1323,34.3627,348959.48987808,0
+CWEN.US,D,20220606,000000,34.8136,35.4898,34.7841,35.3722,720600.08653674,0
+CWEN.US,D,20220607,000000,35.3624,36.3524,35.3379,36.2053,606854.79516381,0
+CWEN.US,D,20220608,000000,35.9015,36.7345,35.9015,36.3915,838053.12159121,0
+CWEN.US,D,20220609,000000,36.1661,36.5581,35.3722,35.4114,955888.76640919,0
+CWEN.US,D,20220610,000000,34.7939,35.0389,34.0981,34.4117,760985.31229424,0
+CWEN.US,D,20220613,000000,33.6472,33.8433,32.2947,32.5102,546394.29018837,0
+CWEN.US,D,20220614,000000,32.3731,32.5348,31.2263,31.7164,677376.40648039,0
+CWEN.US,D,20220615,000000,32.177,32.9367,31.7555,32.5397,617934.15362222,0
+CWEN.US,D,20220616,000000,31.8242,32.1084,30.1397,30.6775,609992.19522456,0
+CWEN.US,D,20220617,000000,31.5498,31.5498,30.4912,31.4615,976276.25519415,0
+CWEN.US,D,20220621,000000,31.9516,32.1329,31.3586,31.9712,776185.63297878,0
+CWEN.US,D,20220622,000000,31.5498,32.4025,31.5498,32.0104,424555.01680508,0
+CWEN.US,D,20220623,000000,32.0889,33.3434,31.7164,33.2944,574001.3701375,0
+CWEN.US,D,20220624,000000,33.3924,34.4803,33.2061,34.4607,2304532.0666663,0
+CWEN.US,D,20220627,000000,34.6763,35.0772,34.1202,34.9703,469243.83718249,0
+CWEN.US,D,20220628,000000,35.2644,35.3918,34.3235,34.4019,457191.11948572,0
+CWEN.US,D,20220629,000000,33.2551,34.1373,32.5397,33.8433,553790.3919901,0
+CWEN.US,D,20220630,000000,33.5198,34.2744,33.3336,34.1471,449400.16440805,0
+CWEN.US,D,20220701,000000,33.8335,34.9507,33.7844,34.9214,469273.42567086,0
+CWEN.US,D,20220705,000000,34.7253,34.7645,33.167,34.3921,558685.75637757,0
+CWEN.US,D,20220706,000000,34.2059,35.0145,34.1079,34.6469,348914.59699916,0
+CWEN.US,D,20220707,000000,34.9507,35.3918,34.6911,34.8234,355030.23145903,0
+CWEN.US,D,20220708,000000,34.8136,34.941,34.5589,34.941,323855.18792862,0
+CWEN.US,D,20220711,000000,34.5784,34.9605,34.0589,34.4705,427701.59950015,0
+CWEN.US,D,20220712,000000,34.3529,34.5881,33.4512,33.6472,607627.15673974,0
+CWEN.US,D,20220713,000000,33.1963,34.005,33.1082,33.6962,389110.04831396,0
+CWEN.US,D,20220714,000000,33.2061,34.0196,33.1082,34.0196,606488.51008355,0
+CWEN.US,D,20220715,000000,34.2842,34.3627,32.7357,34.3039,935553.31255206,0
+CWEN.US,D,20220718,000000,34.5784,34.5784,33.167,33.167,592602.32640007,0
+CWEN.US,D,20220719,000000,33.3238,33.7158,33.2649,33.3238,453758.8548339,0
+CWEN.US,D,20220720,000000,33.5688,33.6766,32.9905,33.4414,703258.17146928,0
+CWEN.US,D,20220721,000000,33.0592,33.3826,32.2456,32.8337,486959.17937913,0
+CWEN.US,D,20220722,000000,33.1278,33.3826,32.8729,33.3238,548847.07384562,0
+CWEN.US,D,20220725,000000,33.4022,33.7256,33.118,33.6766,559791.75366727,0
+CWEN.US,D,20220726,000000,33.4316,34.294,33.4316,34.2842,580748.56578033,0
+CWEN.US,D,20220727,000000,34.3137,35.1762,34.25,35.088,392612.71316226,0
+CWEN.US,D,20220728,000000,36.3817,38.1753,36.1171,36.7247,1190103.0780657,0
+CWEN.US,D,20220729,000000,36.7933,37.1364,36.715,36.7933,652406.78316769,0
+CWEN.US,D,20220801,000000,36.7737,37.0678,36.4141,36.6954,511259.49067887,0
+CWEN.US,D,20220802,000000,36.416,36.5581,35.6956,36.1171,650432.516788,0
+CWEN.US,D,20220803,000000,36.3817,37.1266,35.8721,37.009,925015.72951878,0
+CWEN.US,D,20220804,000000,36.9502,37.3961,36.2641,37.1266,976287.47841388,0
+CWEN.US,D,20220805,000000,37.303,37.499,36.2151,36.5091,658657.09626431,0
+CWEN.US,D,20220808,000000,36.8424,37.3275,36.2494,37.3128,875835.58066417,0
+CWEN.US,D,20220809,000000,37.3226,37.4597,36.3131,36.6268,870506.59187807,0
+CWEN.US,D,20220810,000000,37.107,37.303,36.5777,37.2834,854419.63683491,0
+CWEN.US,D,20220811,000000,37.5971,38.2047,37.1854,37.9499,972160.39443154,0
+CWEN.US,D,20220812,000000,38.2243,38.5183,37.793,38.5183,1029235.5682195,0
+CWEN.US,D,20220815,000000,38.5771,39.5964,38.0871,39.2534,1158265.8645713,0
+CWEN.US,D,20220816,000000,39.1064,39.7925,38.9398,39.3711,658653.0150935,0
+CWEN.US,D,20220817,000000,39.1163,40.0669,39.0084,40.0669,594957.16195786,0
+CWEN.US,D,20220818,000000,40.0571,40.9589,39.9591,40.7824,774652.13304665,0
+CWEN.US,D,20220819,000000,40.5374,40.7236,38.8026,38.881,1021467.0595813,0
+CWEN.US,D,20220822,000000,38.5477,38.8515,38.0675,38.2243,759268.15967563,0
+CWEN.US,D,20220823,000000,38.2733,38.4302,37.7957,37.9499,585027.67337537,0
+CWEN.US,D,20220824,000000,38.0479,38.2643,37.8911,37.9793,675178.69599881,0
+CWEN.US,D,20220825,000000,38.1264,38.4726,37.9499,38.2341,640450.99327768,0
+CWEN.US,D,20220826,000000,38.3714,38.8026,37.4207,37.45,827408.40782415,0
+CWEN.US,D,20220829,000000,37.1364,37.1854,36.5679,37.0188,609935.05883321,0
+CWEN.US,D,20220830,000000,37.0384,37.1364,36.4797,36.7052,696126.32547755,0
+CWEN.US,D,20220831,000000,36.626,37.0911,36.5171,36.715,614556.65515161,0
+CWEN.US,D,20220901,000000,36.5963,36.7942,36.2796,36.7447,694374.85073585,0
+CWEN.US,D,20220902,000000,36.9822,37.7739,36.6557,37.1307,616600.86593357,0
+CWEN.US,D,20220906,000000,37.2593,37.576,36.9748,37.4771,759789.59575853,0
+CWEN.US,D,20220907,000000,37.5166,39.1,37.5166,39.0209,506432.75891278,0
+CWEN.US,D,20220908,000000,38.6844,38.8032,38.1401,38.4964,450600.44139643,0
+CWEN.US,D,20220909,000000,38.7735,38.8823,38.1995,38.7834,483870.65395006,0
+CWEN.US,D,20220912,000000,38.9615,39.3376,38.4568,38.8823,553225.27926877,0
+CWEN.US,D,20220913,000000,38.2094,38.5656,37.8531,38.3974,567619.63546699,0
+CWEN.US,D,20220914,000000,38.3776,38.6943,38.0214,38.5063,429685.42668314,0
+CWEN.US,D,20220915,000000,38.1995,38.2638,37.3583,37.4474,442873.26401154,0
+CWEN.US,D,20220916,000000,37.2,38.3133,37.1802,38.0708,798440.63995523,0
+CWEN.US,D,20220919,000000,37.8333,38.3182,36.9328,37.5364,718156.610871,0
+CWEN.US,D,20220920,000000,37.1109,37.1109,35.9629,36.5171,691467.68592137,0
+CWEN.US,D,20220921,000000,36.7249,36.913,35.8343,35.8442,555188.65126548,0
+CWEN.US,D,20220922,000000,35.5968,35.7947,35.1119,35.3692,654636.52487757,0
+CWEN.US,D,20220923,000000,34.815,34.9733,33.6967,34.2608,990712.65921315,0
+CWEN.US,D,20220926,000000,34.1024,34.2707,33.0534,33.3206,585027.25738533,0
+CWEN.US,D,20220927,000000,33.6868,33.7561,32.5586,32.6576,483782.7417711,0
+CWEN.US,D,20220928,000000,32.9347,33.3553,32.4696,33.0534,556853.93024159,0
+CWEN.US,D,20220929,000000,32.6972,32.8407,31.6531,31.856,497167.62363854,0
+CWEN.US,D,20220930,000000,31.8659,32.2222,31.4997,31.5195,673176.9002742,0
+CWEN.US,D,20221003,000000,32.0044,33.6076,31.6482,33.291,774803.37914872,0
+CWEN.US,D,20221004,000000,33.6769,34.4092,33.6769,34.3597,667037.19453461,0
+CWEN.US,D,20221005,000000,33.7957,33.8649,32.6477,33.004,429824.87358769,0
+CWEN.US,D,20221006,000000,32.8951,33.0633,31.8956,32.1727,497713.28543896,0
+CWEN.US,D,20221007,000000,32.0737,32.1232,30.8169,31.1435,603153.33400756,0
+CWEN.US,D,20221010,000000,31.094,31.6583,30.9752,31.1039,528242.05268787,0
+CWEN.US,D,20221011,000000,30.9257,31.955,30.9257,31.5789,589721.96983861,0
+CWEN.US,D,20221012,000000,31.6482,31.6482,30.5596,30.6586,592601.85156307,0
+CWEN.US,D,20221013,000000,30.0846,31.569,29.8669,31.4601,866300.75823167,0
+CWEN.US,D,20221014,000000,31.5096,31.9352,30.7863,30.9356,447958.02360364,0
+CWEN.US,D,20221017,000000,31.5789,32.336,31.534,32.0638,691136.24690185,0
+CWEN.US,D,20221018,000000,32.5586,33.1623,32.143,32.6477,744716.19376423,0
+CWEN.US,D,20221019,000000,32.1133,32.1925,31.6383,32.0836,578680.40225855,0
+CWEN.US,D,20221020,000000,32.0242,32.1727,31.2325,31.3612,581599.69289081,0
+CWEN.US,D,20221021,000000,31.5888,32.0143,31.2523,31.6086,1497068.6212799,0
+CWEN.US,D,20221024,000000,32.0143,32.6279,31.6531,32.0638,477476.30603694,0
+CWEN.US,D,20221025,000000,32.1974,33.1722,31.8857,32.9743,505830.50996268,0
+CWEN.US,D,20221026,000000,33.3008,33.5186,32.806,33.2415,376106.49030558,0
+CWEN.US,D,20221027,000000,33.5779,34.241,33.5186,33.9045,782485.08471691,0
+CWEN.US,D,20221028,000000,34.1321,34.7061,33.9441,34.6072,625449.68146378,0
+CWEN.US,D,20221031,000000,34.34,34.6852,34.0233,34.3795,530333.75625616,0
+CWEN.US,D,20221101,000000,34.6566,34.7457,34.2905,34.6764,390984.86873048,0
+CWEN.US,D,20221102,000000,34.2509,35.6067,33.9738,34.5478,625179.88201801,0
+CWEN.US,D,20221103,000000,34.1222,35.1119,33.8847,34.9436,602943.15316592,0
+CWEN.US,D,20221104,000000,35.3494,36.0124,34.9842,35.3692,552879.69346183,0
+CWEN.US,D,20221107,000000,35.4285,35.6265,34.0134,34.6764,465475.78836688,0
+CWEN.US,D,20221108,000000,34.8051,35.2999,34.5082,34.8743,450447.85818927,0
+CWEN.US,D,20221109,000000,34.5478,35.0228,34.3498,34.7061,363993.80882099,0
+CWEN.US,D,20221110,000000,35.7749,36.1905,35.2108,35.666,588273.94509785,0
+CWEN.US,D,20221111,000000,35.4681,35.8739,34.4785,34.5973,521196.95255351,0
+CWEN.US,D,20221114,000000,34.6863,35.2504,34.2311,34.7358,662405.1321399,0
+CWEN.US,D,20221115,000000,35.1613,35.3479,34.4686,34.8249,481865.85207591,0
+CWEN.US,D,20221116,000000,34.8249,35.4285,34.5478,35.29,549637.04768857,0
+CWEN.US,D,20221117,000000,34.8447,34.8447,34.1915,34.6665,589195.50724968,0
+CWEN.US,D,20221118,000000,35.0327,35.2405,33.9886,34.7952,600649.35263451,0
+CWEN.US,D,20221121,000000,35.0822,35.2207,34.5973,34.9139,427431.03505954,0
+CWEN.US,D,20221122,000000,35.1712,35.6957,35.059,35.6858,595080.57081573,0
+CWEN.US,D,20221123,000000,35.7155,35.7155,35.1317,35.4978,336849.15521952,0
+CWEN.US,D,20221125,000000,35.4483,35.8735,35.4483,35.6463,179532.83718765,0
+CWEN.US,D,20221128,000000,35.3593,35.5524,34.9337,35.1811,392165.1149951,0
+CWEN.US,D,20221129,000000,35.1317,35.5473,34.8645,35.003,384630.94020998,0
+CWEN.US,D,20221130,000000,34.89,35.56,34.27,35.44,866060,0
+CWEN.US,D,20221201,000000,35.94,36.14,34.925,35,408094,0
+CWEN.US,D,20221202,000000,34.62,35.19,34.37,34.88,530940,0
+CWEN.US,D,20221205,000000,34.63,34.65,33.93,34.16,572225,0
+CWEN.US,D,20221206,000000,34.03,34.15,33.3,33.69,477862,0
+CWEN.US,D,20221207,000000,33.65,34.25,33.4862,33.72,486534,0
+CWEN.US,D,20221208,000000,33.82,33.8757,32.72,33.1,713778,0
+CWEN.US,D,20221209,000000,33.01,33.22,32.68,32.98,692259,0
+CWEN.US,D,20221212,000000,33.12,34.3,32.98,33.29,588431,0
+CWEN.US,D,20221213,000000,33.95,34.55,33.57,33.88,640070,0
+CWEN.US,D,20221214,000000,33.93,34.35,33.63,33.81,484248,0
+CWEN.US,D,20221215,000000,33.65,33.785,32.79,32.87,526451,0
+CWEN.US,D,20221216,000000,32.45,32.8,32.08,32.51,1076521,0
+CWEN.US,D,20221219,000000,32.6,32.71,31.7,32.01,415212,0
+CWEN.US,D,20221220,000000,31.96,32.5,31.55,32.34,435845,0
+CWEN.US,D,20221221,000000,32.58,32.68,32.35,32.59,454051,0
+CWEN.US,D,20221222,000000,32.26,32.27,31.49,31.98,644343,0
+CWEN.US,D,20221223,000000,31.94,32.12,31.82,31.98,404593,0
+CWEN.US,D,20221227,000000,31.98,32.115,31.73,32.04,478373,0
+CWEN.US,D,20221228,000000,32.1,32.185,31.485,31.58,475103,0
+CWEN.US,D,20221229,000000,31.85,32.02,31.625,31.94,686559,0
+CWEN.US,D,20221230,000000,31.81,31.96,31.6,31.87,469672,0
+CWEN.US,D,20230103,000000,32.16,32.39,31.65,32.03,582410,0
+CWEN.US,D,20230104,000000,32.31,32.58,31.72,32.03,742630,0
+CWEN.US,D,20230105,000000,31.9,32.005,31.55,31.76,685790,0
+CWEN.US,D,20230106,000000,32.12,32.81,32.03,32.42,602635,0
+CWEN.US,D,20230109,000000,32.59,32.75,32.3807,32.65,537675,0
+CWEN.US,D,20230110,000000,32.86,33.865,32.74,33.64,606021,0
+CWEN.US,D,20230111,000000,33.74,34.25,33.58,34.13,943150,0
+CWEN.US,D,20230112,000000,34.33,34.68,33.95,34.53,583914,0
+CWEN.US,D,20230113,000000,34.28,34.54,34.06,34.32,348131,0
+CWEN.US,D,20230117,000000,34.46,35.14,34.285,34.42,651188,0
+CWEN.US,D,20230118,000000,34.56,35,34.101,34.2,539575,0
+CWEN.US,D,20230119,000000,34,34.09,33.46,33.63,428670,0
+CWEN.US,D,20230120,000000,33.57,33.635,32.35,33.26,1724834,0
+CWEN.US,D,20230123,000000,33.17,33.475,33.03,33.13,485835,0
+CWEN.US,D,20230124,000000,33.24,33.57,32.92,33.49,440416,0
+CWEN.US,D,20230125,000000,33.1,33.35,32.9801,33.15,315473,0
+CWEN.US,D,20230126,000000,33.16,33.58,33.01,33.51,287200,0
+CWEN.US,D,20230127,000000,33.47,33.84,33.26,33.66,259175,0
+CWEN.US,D,20230130,000000,33.55,33.78,33.12,33.15,362916,0
+CWEN.US,D,20230131,000000,33.3,33.87,33.14,33.79,598962,0
+CWEN.US,D,20230201,000000,33.7,34.12,33.105,33.81,602607,0
+CWEN.US,D,20230202,000000,34.01,34.58,33.9,34.44,447675,0
+CWEN.US,D,20230203,000000,34.1,34.1099,33.43,33.63,612364,0
+CWEN.US,D,20230206,000000,33.5,33.54,32.83,32.91,493661,0
+CWEN.US,D,20230207,000000,32.75,33.18,32.3711,33.17,640468,0
+CWEN.US,D,20230208,000000,33.05,33.13,32.75,32.78,492878,0
+CWEN.US,D,20230209,000000,32.92,33.09,32.11,32.13,392427,0
+CWEN.US,D,20230210,000000,32.11,32.755,32.07,32.54,556095,0
+CWEN.US,D,20230213,000000,32.59,33.23,32.5388,33.21,507926,0
+CWEN.US,D,20230214,000000,33.2,33.615,33,33.08,447677,0
+CWEN.US,D,20230215,000000,32.76,33.47,32.68,33.41,523369,0
+CWEN.US,D,20230216,000000,33,33.255,32.81,32.9,703238,0
+CWEN.US,D,20230217,000000,33.02,33.1,32.34,32.77,1143928,0
+CWEN.US,D,20230221,000000,32.61,32.92,32.12,32.27,563427,0
+CWEN.US,D,20230222,000000,32.46,32.54,31.68,32.04,804970,0
+CWEN.US,D,20230223,000000,32.44,32.6,30.52,31.15,1055270,0
+CWEN.US,D,20230224,000000,30.86,31.4,30.63,30.97,659059,0
+CWEN.US,D,20230227,000000,31.26,32.1,31.05,31.56,826687,0
+CWEN.US,D,20230228,000000,31.03,31.72,31.03,31.41,1060364,0
+CWEN.US,D,20230301,000000,31.35,31.625,30.5833,30.8,964895,0
+CWEN.US,D,20230302,000000,30.69,31.14,30.39,30.99,766482,0
+CWEN.US,D,20230303,000000,31.14,31.74,30.7597,31.7,819738,0
+CWEN.US,D,20230306,000000,31.61,31.77,31.2,31.42,659425,0
+CWEN.US,D,20230307,000000,31.69,31.84,31.2445,31.27,871981,0
+CWEN.US,D,20230308,000000,31.27,31.46,30.89,31.19,461580,0
+CWEN.US,D,20230309,000000,31.17,31.45,30.46,30.53,464619,0
+CWEN.US,D,20230310,000000,30.53,30.59,29.64,29.73,621677,0
+CWEN.US,D,20230313,000000,29.62,30.76,29.36,30.05,763873,0
+CWEN.US,D,20230314,000000,30.72,31.45,30.63,30.95,1352546,0
+CWEN.US,D,20230315,000000,30.7,31.42,30.47,30.97,1414589,0
+CWEN.US,D,20230316,000000,30.68,30.85,30.105,30.52,895785,0
+CWEN.US,D,20230317,000000,30.22,30.26,29.68,30.2,1503346,0
+CWEN.US,D,20230320,000000,30.32,30.705,30.08,30.31,1015889,0
+CWEN.US,D,20230321,000000,30.73,30.77,29.96,30.23,1144868,0
+CWEN.US,D,20230322,000000,30.06,30.21,29.56,29.59,988932,0
+CWEN.US,D,20230323,000000,29.72,30.13,29.03,29.17,783313,0
+CWEN.US,D,20230324,000000,29.1,30.18,28.94,30.17,686838,0
+CWEN.US,D,20230327,000000,30.46,30.8136,30.22,30.71,785977,0
+CWEN.US,D,20230328,000000,30.63,31.05,30.53,30.79,683079,0
+CWEN.US,D,20230329,000000,31.01,31.35,30.95,31.2,2139510,0
+CWEN.US,D,20230330,000000,31.45,31.63,30.75,30.93,923679,0
+CWEN.US,D,20230331,000000,31.08,31.4,30.865,31.33,1415447,0
+CWEN.US,D,20230403,000000,31.37,31.41,30.475,30.72,869515,0
+CWEN.US,D,20230404,000000,30.81,31.27,30.54,31.13,982932,0
+CWEN.US,D,20230405,000000,31.25,32.02,31.185,31.92,1113538,0
+CWEN.US,D,20230406,000000,32.14,32.24,31.43,31.7,610180,0
+CWEN.US,D,20230410,000000,31.48,31.7699,31.18,31.38,450909,0
+CWEN.US,D,20230411,000000,31.41,31.73,31.14,31.48,627371,0
+CWEN.US,D,20230412,000000,31.7,31.79,31.49,31.57,526458,0
+CWEN.US,D,20230413,000000,31.46,31.94,31.26,31.82,482766,0
+CWEN.US,D,20230414,000000,31.66,31.835,31.35,31.53,424863,0
+CWEN.US,D,20230417,000000,31.74,32.23,31.6507,32.19,608304,0
+CWEN.US,D,20230418,000000,32.14,32.165,31.53,31.72,692921,0
+CWEN.US,D,20230419,000000,31.64,31.85,31.12,31.22,747721,0
+CWEN.US,D,20230420,000000,31.01,31.23,30.55,31.16,841375,0
+CWEN.US,D,20230421,000000,31.37,31.66,31.13,31.51,1065911,0
+CWEN.US,D,20230424,000000,31.42,31.57,31.15,31.27,1307527,0
+CWEN.US,D,20230425,000000,31.1,31.255,30.03,30.04,1086185,0
+CWEN.US,D,20230426,000000,29.88,29.93,29.1,29.42,1143310,0
+CWEN.US,D,20230427,000000,29.57,30.2,29.57,29.85,653798,0
+CWEN.US,D,20230428,000000,29.74,30.42,29.73,30.37,747246,0
+CWEN.US,D,20230501,000000,30.25,30.57,30.175,30.34,578777,0
+CWEN.US,D,20230502,000000,30.11,30.29,29.59,30.01,810310,0
+CWEN.US,D,20230503,000000,30.2,30.43,29.7,29.83,834386,0
+CWEN.US,D,20230504,000000,29.9,29.975,28.755,29.34,763112,0
+CWEN.US,D,20230505,000000,29.6,30.75,29.58,30.33,1215157,0
+CWEN.US,D,20230508,000000,30.51,30.83,30.09,30.1,840432,0
+CWEN.US,D,20230509,000000,29.92,30.585,29.88,30.49,843658,0
+CWEN.US,D,20230510,000000,30.84,30.93,30.5,30.67,851015,0
+CWEN.US,D,20230511,000000,30.49,30.79,30.35,30.71,525725,0
+CWEN.US,D,20230512,000000,30.92,31.16,30.8,31.09,639734,0
+CWEN.US,D,20230515,000000,31.18,31.665,30.74,31.61,716682,0
+CWEN.US,D,20230516,000000,31.56,31.72,31.085,31.18,927781,0
+CWEN.US,D,20230517,000000,31.43,31.43,30.6603,30.78,682495,0
+CWEN.US,D,20230518,000000,30.6,30.74,30.18,30.62,633981,0
+CWEN.US,D,20230519,000000,30.87,30.99,29.8,29.95,763883,0
+CWEN.US,D,20230522,000000,30.03,30.217,29.8,30,680961,0
+CWEN.US,D,20230523,000000,29.92,30.58,29.92,30.07,652003,0
+CWEN.US,D,20230524,000000,29.89,30.07,29.6,29.61,610740,0
+CWEN.US,D,20230525,000000,29.5,29.58,28.97,29.29,618280,0
+CWEN.US,D,20230526,000000,29.36,29.36,28.9001,29.22,469295,0
+CWEN.US,D,20230530,000000,29.37,29.59,29.1055,29.27,596875,0
+CWEN.US,D,20230531,000000,28.73,28.86,28.38,28.73,954593,0
+CWEN.US,D,20230601,000000,28.8,29.23,28.52,29.06,482148,0
+CWEN.US,D,20230602,000000,29.23,29.93,29.0973,29.87,835335,0
+CWEN.US,D,20230605,000000,29.8,30.32,29.8,30.08,951938,0
+CWEN.US,D,20230606,000000,30.1,30.56,29.85,30.38,927745,0
+CWEN.US,D,20230607,000000,30.62,30.83,30.44,30.71,946459,0
+CWEN.US,D,20230608,000000,30.53,30.62,30.0621,30.16,625291,0
+CWEN.US,D,20230609,000000,30.24,30.259,29.28,29.55,697927,0
+CWEN.US,D,20230612,000000,29.55,30.32,29.38,29.92,1099649,0
+CWEN.US,D,20230613,000000,29.9,30.16,29.7,29.93,568976,0
+CWEN.US,D,20230614,000000,29.88,30.21,29.68,29.75,619762,0
+CWEN.US,D,20230615,000000,29.785,30.0169,29.69,29.99,578199,0
+CWEN.US,D,20230616,000000,30.14,30.35,29.8496,30.14,2421941,0
+CWEN.US,D,20230620,000000,30.06,30.0894,29.25,29.54,1021309,0
+CWEN.US,D,20230621,000000,29.37,29.88,29.09,29.76,615224,0
+CWEN.US,D,20230622,000000,29.6,29.75,28.99,29.02,1456147,0
+CWEN.US,D,20230623,000000,29,29.2,28.48,28.56,10555006,0
+CWEN.US,D,20230626,000000,28.74,29.245,28.62,28.65,1579434,0
+CWEN.US,D,20230627,000000,28.71,28.89,28.605,28.67,797911,0
+CWEN.US,D,20230628,000000,28.57,28.695,28.2,28.23,728848,0
+CWEN.US,D,20230629,000000,28.16,28.195,27.9,28.06,689645,0
+CWEN.US,D,20230630,000000,28.16,28.595,28.01,28.56,851683,0
+CWEN.US,D,20230703,000000,28.43,28.76,28.31,28.55,301787,0
+CWEN.US,D,20230705,000000,28.49,28.74,28.135,28.6,810310,0
+CWEN.US,D,20230706,000000,28.25,28.55,27.52,27.6,1488097,0
+CWEN.US,D,20230707,000000,27.6,27.96,27.56,27.63,899461,0
+CWEN.US,D,20230710,000000,27.56,27.82,27.38,27.59,645360,0
+CWEN.US,D,20230711,000000,27.59,27.94,27.42,27.9,899805,0
+CWEN.US,D,20230712,000000,28.11,28.22,27.805,28.01,571731,0
+CWEN.US,D,20230713,000000,27.95,28.16,27.615,27.72,960323,0
+CWEN.US,D,20230714,000000,27.76,27.76,26.946,27.24,1190462,0
+CWEN.US,D,20230717,000000,27.11,27.415,26.8178,27.19,727281,0
+CWEN.US,D,20230718,000000,27.18,27.22,26.74,27.14,1220020,0
+CWEN.US,D,20230719,000000,27.33,27.71,27.17,27.62,1213201,0
+CWEN.US,D,20230720,000000,27.57,27.83,27.335,27.69,1051302,0
+CWEN.US,D,20230721,000000,27.78,28.025,27.62,27.94,843717,0
+CWEN.US,D,20230724,000000,28.01,28.09,27.65,27.75,634811,0
+CWEN.US,D,20230725,000000,27.73,27.78,27.45,27.53,645452,0
+CWEN.US,D,20230726,000000,27.45,27.67,27.3,27.32,606770,0
+CWEN.US,D,20230727,000000,27.29,27.39,26.39,26.43,948608,0
+CWEN.US,D,20230728,000000,26.59,26.8,26.03,26.28,898120,0
+CWEN.US,D,20230731,000000,26.54,26.77,26.19,26.41,970675,0
+CWEN.US,D,20230801,000000,26.39,26.54,25.76,25.81,732713,0
+CWEN.US,D,20230802,000000,25.67,25.83,25.14,25.27,885461,0
+CWEN.US,D,20230803,000000,25.27,25.27,24.63,24.67,727391,0
+CWEN.US,D,20230804,000000,24.67,25.07,24.58,24.93,898494,0
+CWEN.US,D,20230807,000000,24.87,25.06,24.61,24.88,732185,0
+CWEN.US,D,20230808,000000,24.55,24.56,23.6,24.45,1541179,0
+CWEN.US,D,20230809,000000,24.52,25.47,24.35,25.25,1333165,0
+CWEN.US,D,20230810,000000,25.29,25.7,25.23,25.38,908061,0
+CWEN.US,D,20230811,000000,25.4,25.76,25.19,25.57,781465,0
+CWEN.US,D,20230814,000000,25.49,25.5,24.96,25.33,1008274,0
+CWEN.US,D,20230815,000000,25.09,25.16,24.79,24.95,918439,0
+CWEN.US,D,20230816,000000,24.92,25.04,24.6,24.78,893018,0
+CWEN.US,D,20230817,000000,24.98,25.08,24.31,24.39,766732,0
+CWEN.US,D,20230818,000000,24.26,24.54,24.19,24.26,1151762,0
+CWEN.US,D,20230821,000000,24.15,24.255,23.81,23.95,848465,0
+CWEN.US,D,20230822,000000,23.97,24.27,23.71,24,1184647,0
+CWEN.US,D,20230823,000000,24.15,24.78,24,24.77,1378090,0
+CWEN.US,D,20230824,000000,24.75,24.99,24.66,24.71,1007652,0
+CWEN.US,D,20230825,000000,24.78,25.095,24.73,24.96,483849,0
+CWEN.US,D,20230828,000000,25.03,25.35,25.02,25.17,763285,0
+CWEN.US,D,20230829,000000,25.26,25.66,25.25,25.44,875831,0
+CWEN.US,D,20230830,000000,25.34,25.47,25.07,25.13,837246,0
+CWEN.US,D,20230831,000000,24.88,25.02,24.7,24.77,1047738,0
+CWEN.US,D,20230901,000000,25.01,25.09,24.4,24.56,610938,0
+CWEN.US,D,20230905,000000,24.47,24.76,24.07,24.24,802264,0
+CWEN.US,D,20230906,000000,24.2,24.24,23.69,23.9,640324,0
+CWEN.US,D,20230907,000000,23.9,24.05,23.7,23.85,1371260,0
+CWEN.US,D,20230908,000000,23.82,24.17,23.79,24.15,701799,0
+CWEN.US,D,20230911,000000,24.12,24.56,24.12,24.26,587519,0
+CWEN.US,D,20230912,000000,24.27,24.53,24.2024,24.47,746135,0
+CWEN.US,D,20230913,000000,24.48,25.015,24.43,24.85,891771,0
+CWEN.US,D,20230914,000000,25.02,25.27,24.88,25.17,1120695,0
+CWEN.US,D,20230915,000000,25.18,25.54,25.095,25.36,1762244,0
+CWEN.US,D,20230918,000000,25.23,25.25,24.79,24.97,891993,0
+CWEN.US,D,20230919,000000,24.98,25.4,24.98,24.99,868076,0
+CWEN.US,D,20230920,000000,24.84,25.005,24.45,24.86,1030453,0
+CWEN.US,D,20230921,000000,24.71,24.71,23.91,23.95,853613,0
+CWEN.US,D,20230922,000000,23.9,24.01,23.56,23.73,808484,0
+CWEN.US,D,20230925,000000,23.55,23.95,23.49,23.89,753395,0
+CWEN.US,D,20230926,000000,23.73,23.74,23.24,23.26,843385,0
+CWEN.US,D,20230927,000000,22.89,22.965,21.37,21.49,2807191,0
+CWEN.US,D,20230928,000000,21.56,21.56,19.785,20.79,3832343,0
+CWEN.US,D,20230929,000000,21.08,21.55,20.91,21.16,2477364,0
+CWEN.US,D,20231002,000000,21.12,21.1592,19.61,19.75,2376655,0
+CWEN.US,D,20231003,000000,19.52,19.53,18.92,19.26,1724818,0
+CWEN.US,D,20231004,000000,19.33,19.61,18.83,19.27,1384769,0
+CWEN.US,D,20231005,000000,19.19,19.25,18.59,18.76,1285822,0
+CWEN.US,D,20231006,000000,19,20.995,18.81,20.79,2874440,0
+CWEN.US,D,20231009,000000,20.85,21.085,20.61,20.92,1903677,0
+CWEN.US,D,20231010,000000,21.02,22.17,21.02,21.96,2247424,0
+CWEN.US,D,20231011,000000,22.12,22.2,21.78,22.05,1323478,0
+CWEN.US,D,20231012,000000,21.84,22.05,21.4,21.62,1233733,0
+CWEN.US,D,20231013,000000,21.98,22.11,21.5,21.58,1194426,0
+CWEN.US,D,20231016,000000,21.82,22.41,21.47,22.15,1996540,0
+CWEN.US,D,20231017,000000,21.74,22.23,21.7,22.01,1521550,0
+CWEN.US,D,20231018,000000,21.82,21.92,21.38,21.59,905342,0
+CWEN.US,D,20231019,000000,21.5,21.76,21.27,21.34,1220320,0
+CWEN.US,D,20231020,000000,21.24,21.7,21.14,21.22,2832608,0
+CWEN.US,D,20231023,000000,20.95,21.33,20.76,20.88,829376,0
+CWEN.US,D,20231024,000000,21.33,22.22,21.12,21.94,1580711,0
+CWEN.US,D,20231025,000000,21.75,22.08,21.56,22.02,1124507,0
+CWEN.US,D,20231026,000000,22.15,22.87,22.15,22.48,1573713,0
+CWEN.US,D,20231027,000000,22.34,22.48,21.46,21.55,988871,0
+CWEN.US,D,20231030,000000,21.78,22.02,21.52,21.73,913724,0
+CWEN.US,D,20231031,000000,21.76,21.94,21.52,21.71,1075844,0
+CWEN.US,D,20231101,000000,21.68,22.24,21.43,22.12,1000245,0
+CWEN.US,D,20231102,000000,22.44,23.0632,22,22.77,1374328,0
+CWEN.US,D,20231103,000000,23.28,23.68,22.87,22.87,1196562,0
+CWEN.US,D,20231106,000000,22.905,22.905,22.33,22.45,704757,0
+CWEN.US,D,20231107,000000,22.38,23.06,22.38,22.68,817676,0
+CWEN.US,D,20231108,000000,22.48,22.4948,22.04,22.09,599973,0
+CWEN.US,D,20231109,000000,22.03,22.14,21.61,21.67,649535,0
+CWEN.US,D,20231110,000000,21.73,21.73,21.27,21.47,645468,0
+CWEN.US,D,20231113,000000,21.43,21.63,21.2539,21.35,632454,0
+CWEN.US,D,20231114,000000,22.12,23.21,22.12,23.07,794849,0
+CWEN.US,D,20231115,000000,23.07,23.5,22.865,22.92,762642,0
+CWEN.US,D,20231116,000000,22.96,23.21,22.4,22.63,767515,0
+CWEN.US,D,20231117,000000,22.77,22.77,22.25,22.67,720179,0
+CWEN.US,D,20231120,000000,22.58,22.77,22.34,22.69,686000,0
+CWEN.US,D,20231121,000000,22.6,22.79,22.28,22.72,604114,0
+CWEN.US,D,20231122,000000,22.98,23.06,22.64,23,631609,0
+CWEN.US,D,20231124,000000,23,23.09,22.69,22.73,279110,0
+CWEN.US,D,20231127,000000,22.71,22.985,22.69,22.87,891979,0
+CWEN.US,D,20231128,000000,24.68,25.76,24.45,25.22,6951078,0
+CWEN.US,D,20231129,000000,25.23,25.59,24.97,25.25,19954471,0
+CWEN.US,D,20231130,000000,24.77,25.16,24.65,24.97,2161973,0
+CWEN.US,D,20231201,000000,24.94,25.43,24.62,25.23,1748326,0
+CWEN.US,D,20231204,000000,24.93,25.68,24.81,25.22,1257256,0
+CWEN.US,D,20231205,000000,25.25,25.5,25.06,25.09,843381,0
+CWEN.US,D,20231206,000000,25.26,25.46,24.79,25,1062515,0
+CWEN.US,D,20231207,000000,25.12,25.36,24.89,24.96,815149,0
+CWEN.US,D,20231208,000000,24.87,25.08,24.67,24.88,1059423,0
+CWEN.US,D,20231211,000000,24.73,25.17,24.62,24.9,685633,0
+CWEN.US,D,20231212,000000,24.79,24.79,24.28,24.56,925035,0
+CWEN.US,D,20231213,000000,24.6,26.29,24.4,26.1,1418231,0
+CWEN.US,D,20231214,000000,26.73,27.305,26.37,26.66,1599895,0
+CWEN.US,D,20231215,000000,26.82,26.845,26.24,26.63,2904175,0
+CWEN.US,D,20231218,000000,26.68,26.68,25.985,26.08,814787,0
+CWEN.US,D,20231219,000000,26.3,26.93,26.04,26.88,1142363,0
+CWEN.US,D,20231220,000000,26.89,27.19,26.45,26.5,905638,0
+CWEN.US,D,20231221,000000,26.78,27.22,26.71,27.16,628879,0
+CWEN.US,D,20231222,000000,27.3,27.6375,27.26,27.37,428267,0
+CWEN.US,D,20231226,000000,27.42,27.765,27.35,27.7,376748,0
+CWEN.US,D,20231227,000000,27.73,27.82,27.4794,27.64,377232,0
+CWEN.US,D,20231228,000000,27.43,27.815,27.43,27.71,465269,0
+CWEN.US,D,20231229,000000,27.47,27.6,27.33,27.43,644472,0
+CWEN.US,D,20240102,000000,27.345,27.68,27.1,27.19,1240264,0
+CWEN.US,D,20240103,000000,27,27,26.52,26.84,829789,0
+CWEN.US,D,20240104,000000,26.77,27.05,26.65,26.83,1014730,0
+CWEN.US,D,20240105,000000,26.65,27.42,26.5297,26.85,1216954,0
+CWEN.US,D,20240108,000000,26.84,27.6,26.76,27.25,1147037,0
+CWEN.US,D,20240109,000000,26.96,27.14,26.7623,27,558074,0
+CWEN.US,D,20240110,000000,26.94,26.9537,26.6,26.69,474050,0
+CWEN.US,D,20240111,000000,26.51,26.525,25.6,26.01,1532123,0
+CWEN.US,D,20240112,000000,26.3,26.43,25.75,25.84,816050,0
+CWEN.US,D,20240116,000000,25.68,25.805,25.29,25.37,807790,0
+CWEN.US,D,20240117,000000,25,25.12,24.52,24.7,820230,0
+CWEN.US,D,20240118,000000,24.76,24.8,24.49,24.61,849522,0
+CWEN.US,D,20240119,000000,24.71,24.71,24.22,24.61,1030366,0
+CWEN.US,D,20240122,000000,24.72,25.63,24.71,24.98,1202552,0
+CWEN.US,D,20240123,000000,25.29,25.5,24.475,24.62,1187930,0
+CWEN.US,D,20240124,000000,24.93,24.96,24.075,24.21,769436,0
+CWEN.US,D,20240125,000000,24.57,25.115,24.57,24.96,1004728,0
+CWEN.US,D,20240126,000000,25.08,25.165,24.555,24.63,773978,0
+CWEN.US,D,20240129,000000,24.63,24.985,24.465,24.93,611960,0
+CWEN.US,D,20240130,000000,24.82,24.85,24.45,24.62,929743,0
+CWEN.US,D,20240131,000000,24.71,24.9,24.21,24.24,1018291,0
+CWEN.US,D,20240201,000000,24.47,24.825,24.21,24.81,825586,0
+CWEN.US,D,20240202,000000,24.29,24.3,23.81,23.98,791268,0
+CWEN.US,D,20240205,000000,23.61,23.615,23.035,23.15,996171,0
+CWEN.US,D,20240206,000000,23.06,23.515,22.97,23.48,789113,0
+CWEN.US,D,20240207,000000,23.5,23.66,23.2134,23.43,923980,0
+CWEN.US,D,20240208,000000,23.33,23.39,22.93,22.94,957079,0
+CWEN.US,D,20240209,000000,22.94,23.21,22.815,22.97,987775,0
+CWEN.US,D,20240212,000000,23.08,23.63,23,23.62,705773,0
+CWEN.US,D,20240213,000000,22.97,23.21,22.72,22.9,645564,0
+CWEN.US,D,20240214,000000,23.02,23.195,22.9,23.02,483180,0
+CWEN.US,D,20240215,000000,23.34,24.28,23.27,24.28,806997,0
+CWEN.US,D,20240216,000000,24.02,24.345,23.86,24.01,772707,0
+CWEN.US,D,20240220,000000,23.79,24.12,23.74,23.93,619879,0
+CWEN.US,D,20240221,000000,23.68,23.895,23.51,23.67,738280,0
+CWEN.US,D,20240222,000000,23.25,23.5,21.7926,22.59,1476659,0
+CWEN.US,D,20240223,000000,22.54,22.63,22.105,22.18,1051089,0
+CWEN.US,D,20240226,000000,22.18,22.2337,21.6298,21.67,880971,0
+CWEN.US,D,20240227,000000,21.89,22.36,21.77,22.35,967148,0
+CWEN.US,D,20240228,000000,22.17,22.27,21.96,22.1,868597,0
+CWEN.US,D,20240229,000000,21.91,22.28,21.62,21.8,1084916,0
+CWEN.US,D,20240301,000000,21.97,22.125,21.58,22.01,1044716,0
+CWEN.US,D,20240304,000000,21.9,22.0909,21.48,21.9,1040859,0
+CWEN.US,D,20240305,000000,21.82,22.05,21.67,21.79,831504,0
+CWEN.US,D,20240306,000000,22.07,22.115,21.855,22.02,753893,0
+CWEN.US,D,20240307,000000,22.2,22.3,21.94,22.12,628458,0
+CWEN.US,D,20240308,000000,22.35,22.615,22.16,22.56,640162,0
+CWEN.US,D,20240311,000000,22.51,22.93,22.11,22.29,697773,0
+CWEN.US,D,20240312,000000,22.1,22.242,21.58,21.77,729218,0
+CWEN.US,D,20240313,000000,21.8,22.01,21.39,21.43,1092205,0
+CWEN.US,D,20240314,000000,21.38,21.44,20.63,20.89,1110541,0
+CWEN.US,D,20240315,000000,20.86,21.15,20.81,21.05,1696159,0
+CWEN.US,D,20240318,000000,21,21.225,20.79,21.01,889746,0
+CWEN.US,D,20240319,000000,20.93,21.32,20.93,21.13,831544,0
+CWEN.US,D,20240320,000000,21.14,21.39,20.87,21.2,1007513,0
+CWEN.US,D,20240321,000000,21.28,21.85,21.23,21.25,889055,0
+CWEN.US,D,20240322,000000,21.42,21.48,21.055,21.34,892954,0
+CWEN.US,D,20240325,000000,21.45,21.7,21.395,21.44,756542,0
+CWEN.US,D,20240326,000000,21.58,21.64,21.34,21.53,845991,0
+CWEN.US,D,20240327,000000,21.73,22.505,21.705,22.39,904367,0
+CWEN.US,D,20240328,000000,22.4,23.08,22.4,23.05,1248309,0
+CWEN.US,D,20240401,000000,23.09,23.205,22.83,23.07,1000199,0
+CWEN.US,D,20240402,000000,23.51,23.72,23.32,23.53,1341466,0
+CWEN.US,D,20240403,000000,23.26,23.76,23.1809,23.69,1276976,0
+CWEN.US,D,20240404,000000,23.93,24.01,23.35,23.46,769236,0
+CWEN.US,D,20240405,000000,23.22,23.59,23.08,23.47,830883,0
+CWEN.US,D,20240408,000000,23.62,24.09,23.51,23.9,975964,0
+CWEN.US,D,20240409,000000,23.96,24.39,23.96,24.21,1038096,0
+CWEN.US,D,20240410,000000,23.55,23.55,23.05,23.21,978287,0
+CWEN.US,D,20240411,000000,23.45,23.7,23.19,23.51,743408,0
+CWEN.US,D,20240412,000000,23.59,23.83,22.755,22.82,680589,0
+CWEN.US,D,20240415,000000,22.72,22.95,22.29,22.49,1036507,0
+CWEN.US,D,20240416,000000,22.39,22.44,21.715,21.77,1002169,0
+CWEN.US,D,20240417,000000,22.01,22.41,21.81,22.25,743626,0
+CWEN.US,D,20240418,000000,22.34,22.6,22.27,22.5,730386,0
+CWEN.US,D,20240419,000000,22.42,22.81,22.42,22.8,1610940,0
+CWEN.US,D,20240422,000000,22.79,23.14,22.611,23.06,608921,0
+CWEN.US,D,20240423,000000,22.95,23.75,22.95,23.59,903960,0
+CWEN.US,D,20240424,000000,23.48,23.62,23.25,23.36,736179,0
+CWEN.US,D,20240425,000000,23.23,23.3,22.688,23.08,789746,0
+CWEN.US,D,20240426,000000,23.18,23.49,23,23.14,575424,0
+CWEN.US,D,20240429,000000,23.26,23.57,23.26,23.46,539955,0
+CWEN.US,D,20240430,000000,23.23,23.409,23.07,23.38,1021709,0
+CWEN.US,D,20240501,000000,23.22,23.65,22.745,23.33,1298334,0
+CWEN.US,D,20240502,000000,23.59,23.79,23.29,23.7,666391,0
+CWEN.US,D,20240503,000000,24.01,24.68,24.01,24.43,964520,0
+CWEN.US,D,20240506,000000,24.5,24.89,24.47,24.74,597325,0
+CWEN.US,D,20240507,000000,24.93,25.25,24.715,24.79,774265,0
+CWEN.US,D,20240508,000000,24.59,25.23,24.46,24.9,1045978,0
+CWEN.US,D,20240509,000000,25.44,26.55,25.1,26.49,1374945,0
+CWEN.US,D,20240510,000000,26.7,27.19,26.6,27.06,1347042,0
+CWEN.US,D,20240513,000000,27.14,27.23,26.88,26.89,1110802,0
+CWEN.US,D,20240514,000000,27.21,27.75,27.21,27.47,1011121,0
+CWEN.US,D,20240515,000000,28,28,27.32,27.48,792670,0
+CWEN.US,D,20240516,000000,27.35,27.4919,27.01,27.09,882350,0
+CWEN.US,D,20240517,000000,27.01,27.13,26.67,26.79,708461,0
+CWEN.US,D,20240520,000000,26.68,26.82,26.37,26.75,626410,0
+CWEN.US,D,20240521,000000,26.72,26.95,26.61,26.93,595417,0
+CWEN.US,D,20240522,000000,26.72,27.19,26.6306,27.02,493630,0
+CWEN.US,D,20240523,000000,26.9,26.9,26.01,26.27,651892,0
+CWEN.US,D,20240524,000000,26.48,26.86,26.3,26.85,499931,0
+CWEN.US,D,20240528,000000,26.97,27.65,26.87,27.16,1462306,0
+CWEN.US,D,20240529,000000,26.78,26.97,26.26,26.37,737135,0
+CWEN.US,D,20240530,000000,26.58,27.38,26.5,27.25,573906,0
+CWEN.US,D,20240531,000000,27.45,28.07,27.375,28,1255226,0
+CWEN.US,D,20240603,000000,27.73,28.062,27.57,27.58,1634142,0
+CWEN.US,D,20240604,000000,27.4,27.88,27.16,27.77,745831,0
+CWEN.US,D,20240605,000000,27.93,28.71,27.7,28.65,1494524,0
+CWEN.US,D,20240606,000000,28.42,28.56,27.55,27.73,710176,0
+CWEN.US,D,20240607,000000,27.12,27.53,26.85,26.94,664672,0
+CWEN.US,D,20240610,000000,26.62,27.45,26.38,27.33,686309,0
+CWEN.US,D,20240611,000000,27.17,27.46,27.1,27.33,990829,0
+CWEN.US,D,20240612,000000,28,28,26.97,27.01,675891,0
+CWEN.US,D,20240613,000000,26.93,27.17,26.43,26.7,525954,0
+CWEN.US,D,20240614,000000,26.56,26.89,26.42,26.6,646590,0
+CWEN.US,D,20240617,000000,26.38,26.52,25.91,25.99,505890,0
+CWEN.US,D,20240618,000000,25.85,26.26,25.6685,25.94,606886,0
+CWEN.US,D,20240620,000000,25.91,26.168,25.82,25.98,581394,0
+CWEN.US,D,20240621,000000,26.05,26.08,25.7,25.87,1649433,0
+CWEN.US,D,20240624,000000,25.95,26.167,25.83,26.06,624525,0
+CWEN.US,D,20240625,000000,26.1,26.1,25.68,25.76,553865,0
+CWEN.US,D,20240626,000000,25.62,25.74,25.48,25.57,360883,0
+CWEN.US,D,20240627,000000,25.5,26.02,25.41,26.01,723528,0
+CWEN.US,D,20240628,000000,26.07,26.2,24.53,24.69,1686613,0
+CWEN.US,D,20240701,000000,24.95,24.95,24.15,24.3,1068257,0
+CWEN.US,D,20240702,000000,24.31,24.54,24.02,24.11,1327125,0
+CWEN.US,D,20240703,000000,24.29,24.81,24.18,24.37,732935,0
+CWEN.US,D,20240705,000000,24.37,24.71,24.32,24.59,1112687,0
+CWEN.US,D,20240708,000000,24.88,24.88,24.45,24.48,503009,0
+CWEN.US,D,20240709,000000,24.4,24.6,24.215,24.34,602576,0
+CWEN.US,D,20240710,000000,24.34,24.65,24.33,24.61,500174,0
+CWEN.US,D,20240711,000000,25.1,25.73,24.9776,25.53,528891,0
+CWEN.US,D,20240712,000000,25.61,26.24,25.61,26.17,625243,0
+CWEN.US,D,20240715,000000,25.63,25.71,24.67,24.77,956281,0
+CWEN.US,D,20240716,000000,24.92,25.83,24.8725,25.76,934472,0
+CWEN.US,D,20240717,000000,25.66,26.33,25.34,25.34,1084580,0
+CWEN.US,D,20240718,000000,25.36,25.69,25.16,25.18,905566,0
+CWEN.US,D,20240719,000000,25.15,25.34,24.91,25.23,1149022,0
+CWEN.US,D,20240722,000000,25.5,26.035,25.39,25.9,588212,0
+CWEN.US,D,20240723,000000,25.76,25.84,25.51,25.58,382848,0
+CWEN.US,D,20240724,000000,25.81,26.33,25.66,26.15,581255,0
+CWEN.US,D,20240725,000000,26.15,26.36,25.46,25.72,679361,0
+CWEN.US,D,20240726,000000,26.16,26.44,26.06,26.4,592632,0
+CWEN.US,D,20240729,000000,26.53,26.53,25.92,26.32,491495,0
+CWEN.US,D,20240730,000000,26.39,26.485,25.95,26.33,520517,0
+CWEN.US,D,20240731,000000,27.22,27.37,26.63,26.68,1300775,0
+CWEN.US,D,20240801,000000,27,28.12,26.77,27.96,1201227,0
+CWEN.US,D,20240802,000000,27.66,27.9,26.93,27.68,916356,0
+CWEN.US,D,20240805,000000,26.73,27.75,26.26,27.43,882314,0
+CWEN.US,D,20240806,000000,27.63,28.79,27.54,28.56,1015104,0
+CWEN.US,D,20240807,000000,28.96,29.15,28.405,28.44,828314,0
+CWEN.US,D,20240808,000000,28.39,28.75,28.17,28.47,1023609,0
+CWEN.US,D,20240809,000000,28.47,28.545,28.01,28.48,699172,0
+CWEN.US,D,20240812,000000,28.37,28.4288,27.69,28.15,770580,0
+CWEN.US,D,20240813,000000,28.41,28.885,28.2,28.7,944461,0
+CWEN.US,D,20240814,000000,28.72,29.13,28.39,28.99,814994,0
+CWEN.US,D,20240815,000000,28.96,29.2,28.59,28.94,952074,0
+CWEN.US,D,20240816,000000,28.94,29.08,28.73,28.99,537179,0
+CWEN.US,D,20240819,000000,29,29.2,28.8,29.18,747131,0
+CWEN.US,D,20240820,000000,29.03,29.2,28.73,28.74,439994,0
+CWEN.US,D,20240821,000000,28.83,29.1,28.705,28.97,485268,0
+CWEN.US,D,20240822,000000,29.02,29.08,28.64,28.68,429019,0
+CWEN.US,D,20240823,000000,28.76,29.34,28.75,29.16,555356,0
+CWEN.US,D,20240826,000000,29.41,29.48,29.185,29.23,357385,0
+CWEN.US,D,20240827,000000,29.16,29.3,28.69,28.76,925157,0
+CWEN.US,D,20240828,000000,28.74,28.93,28.64,28.71,480918,0
+CWEN.US,D,20240829,000000,28.67,28.78,28.17,28.54,709594,0
+CWEN.US,D,20240830,000000,28.72,29.03,28.51,28.96,853849,0
+CWEN.US,D,20240903,000000,28.58,28.5848,27.96,28.08,721240,0
+CWEN.US,D,20240904,000000,28.03,28.16,27.77,27.77,635343,0
+CWEN.US,D,20240905,000000,28.05,28.17,27.79,28.02,604403,0
+CWEN.US,D,20240906,000000,28.03,28.085,27.41,27.49,516672,0
+CWEN.US,D,20240909,000000,27.55,27.66,27,27.54,741099,0
+CWEN.US,D,20240910,000000,27.54,27.87,27.3,27.58,815217,0
+CWEN.US,D,20240911,000000,27.65,28.385,27.57,28.33,636231,0
+CWEN.US,D,20240912,000000,28.34,28.61,28.255,28.41,733136,0
+CWEN.US,D,20240913,000000,28.75,29.18,28.46,29.16,843463,0
+CWEN.US,D,20240916,000000,29.2,29.39,28.96,29.33,596439,0
+CWEN.US,D,20240917,000000,29.44,29.87,29.28,29.36,753840,0
+CWEN.US,D,20240918,000000,29.4,29.94,29.24,29.3,907173,0
+CWEN.US,D,20240919,000000,29.42,29.6,28.9,29.07,812880,0
+CWEN.US,D,20240920,000000,29.21,29.63,29.085,29.6,1921766,0
+CWEN.US,D,20240923,000000,29.71,29.99,29.54,29.92,512594,0
+CWEN.US,D,20240924,000000,30,30.35,29.865,29.96,561183,0
+CWEN.US,D,20240925,000000,30.05,30.58,29.94,30.47,732622,0
+CWEN.US,D,20240926,000000,30.55,30.64,30.01,30.02,540931,0
+CWEN.US,D,20240927,000000,30.28,30.532,30.18,30.5,513625,0
+CWEN.US,D,20240930,000000,30.5,30.69,30.27,30.68,613075,0
+CWEN.US,D,20241001,000000,30.79,30.92,30.58,30.74,587301,0
+CWEN.US,D,20241002,000000,30.48,30.6399,29.74,29.79,925431,0
+CWEN.US,D,20241003,000000,29.75,29.9,29.14,29.2,1109198,0
+CWEN.US,D,20241004,000000,29.17,29.665,29.17,29.56,1083074,0
+CWEN.US,D,20241007,000000,29.53,29.61,28.76,28.85,456952,0
+CWEN.US,D,20241008,000000,28.78,28.8,28.055,28.13,809855,0
+CWEN.US,D,20241009,000000,28.06,28.225,27.8,27.85,691791,0
+CWEN.US,D,20241010,000000,27.71,27.82,27.4,27.57,733604,0
+CWEN.US,D,20241011,000000,27.44,27.8486,27.33,27.68,756616,0
+CWEN.US,D,20241014,000000,27.6,27.88,27.25,27.81,867004,0
+CWEN.US,D,20241015,000000,28.08,28.1711,27.73,27.81,863560,0
+CWEN.US,D,20241016,000000,28.09,28.17,27.75,28.15,747625,0
+CWEN.US,D,20241017,000000,28.15,28.15,27.54,27.54,853471,0
+CWEN.US,D,20241018,000000,27.5,27.5,26.95,27.27,1199538,0
+CWEN.US,D,20241021,000000,27.32,27.49,26.67,26.71,997158,0
+CWEN.US,D,20241022,000000,26.68,26.94,26.32,26.84,916542,0
+CWEN.US,D,20241023,000000,26.7,27.1,26.7,26.98,899359,0
+CWEN.US,D,20241024,000000,26.91,27.14,26.13,26.2,862401,0
+CWEN.US,D,20241025,000000,26.06,26.29,25.865,25.99,1048489,0
+CWEN.US,D,20241028,000000,26.25,26.44,26,26.17,1143735,0
+CWEN.US,D,20241029,000000,25.98,26.1,25.66,25.71,1051816,0
+CWEN.US,D,20241030,000000,26.13,27.93,26.13,27.77,1615953,0
+CWEN.US,D,20241031,000000,27.72,28.89,27.54,28.38,1428196,0
+CWEN.US,D,20241101,000000,28.51,28.67,27.55,27.61,927747,0
+CWEN.US,D,20241104,000000,27.66,28.47,27.66,28.2,1062462,0
+CWEN.US,D,20241105,000000,28.08,28.85,27.81,28.78,939677,0
+CWEN.US,D,20241106,000000,26.84,27.2299,25.2501,26.83,2357612,0
+CWEN.US,D,20241107,000000,26.83,27.93,26.8,27.67,1579813,0
+CWEN.US,D,20241108,000000,27.67,28.03,27.4,27.79,977875,0
+CWEN.US,D,20241111,000000,27.84,28.18,27.6001,27.96,1378768,0
+CWEN.US,D,20241112,000000,27.75,27.9436,26.49,26.69,1095880,0
+CWEN.US,D,20241113,000000,26.72,27.1,26.6608,26.95,679610,0
+CWEN.US,D,20241114,000000,26.99,27.8,26.93,27.36,708370,0
+CWEN.US,D,20241115,000000,27.14,27.66,27.14,27.56,629925,0
+CWEN.US,D,20241118,000000,27.28,27.89,27.27,27.57,600960,0
+CWEN.US,D,20241119,000000,27.42,27.81,27.32,27.78,738722,0
+CWEN.US,D,20241120,000000,27.81,28.04,27.6913,27.92,452625,0
+CWEN.US,D,20241121,000000,27.92,28.47,27.68,28.35,914688,0
+CWEN.US,D,20241122,000000,28.37,28.79,28.35,28.35,510606,0
+CWEN.US,D,20241125,000000,28.79,29.34,28.64,28.7,1381447,0
+CWEN.US,D,20241126,000000,28.8,29.8,28.65,29.62,802768,0
+CWEN.US,D,20241127,000000,29.75,29.83,29.18,29.5,662654,0
+CWEN.US,D,20241129,000000,29.67,29.8301,29.38,29.49,547704,0
+CWEN.US,D,20241202,000000,29.22,29.6,28.8,29.08,1010656,0
+CWEN.US,D,20241203,000000,29.08,29.29,28.27,28.33,870144,0
+CWEN.US,D,20241204,000000,28.36,28.7,28.13,28.37,776633,0
+CWEN.US,D,20241205,000000,28.32,28.72,28.18,28.62,586950,0
+CWEN.US,D,20241206,000000,28.59,28.6889,28.055,28.24,572207,0
+CWEN.US,D,20241209,000000,28.46,29,28.39,28.6,933620,0
+CWEN.US,D,20241210,000000,28.415,28.415,27.7013,28.16,560970,0
+CWEN.US,D,20241211,000000,28.34,28.38,27.5,27.82,760329,0
+CWEN.US,D,20241212,000000,27.7,27.8225,27.23,27.34,545488,0
+CWEN.US,D,20241213,000000,27.38,27.43,27.065,27.28,793281,0
+CWEN.US,D,20241216,000000,27.27,27.28,26.5,26.77,810193,0
+CWEN.US,D,20241217,000000,26.4,26.76,26.04,26.1,821587,0
+CWEN.US,D,20241218,000000,26.04,26.46,25.9,25.93,1031443,0
+CWEN.US,D,20241219,000000,26,26.55,25.9125,25.92,843561,0
+CWEN.US,D,20241220,000000,25.855,26.1,25.57,26.04,1814501,0
+CWEN.US,D,20241223,000000,26.04,26.41,25.81,26.4,557348,0
+CWEN.US,D,20241224,000000,26.38,26.79,26.15,26.67,432372,0
+CWEN.US,D,20241226,000000,26.52,26.82,26.25,26.31,414046,0
+CWEN.US,D,20241227,000000,26.09,26.44,25.97,26.14,405671,0
+CWEN.US,D,20241230,000000,25.92,26.24,25.69,26.15,504278,0
+CWEN.US,D,20241231,000000,26.27,26.52,25.91,26,1080310,0
+CWEN.US,D,20250102,000000,26.195,26.32,26.02,26.31,608072,0
+CWEN.US,D,20250103,000000,26.48,26.745,26.3,26.58,526480,0
+CWEN.US,D,20250106,000000,26.51,26.67,26.16,26.2,798562,0
+CWEN.US,D,20250107,000000,26.375,26.59,25.97,26.51,706868,0
+CWEN.US,D,20250108,000000,26.39,26.39,25.565,25.73,550858,0
+CWEN.US,D,20250110,000000,25.57,25.65,24.55,24.92,783773,0
+CWEN.US,D,20250113,000000,24.68,24.87,24.4,24.82,654026,0
+CWEN.US,D,20250114,000000,24.85,25.4,24.85,25.08,574565,0
+CWEN.US,D,20250115,000000,25.715,25.82,25.205,25.25,560752,0
+CWEN.US,D,20250116,000000,25.61,26.525,25.45,26.46,927858,0
+CWEN.US,D,20250117,000000,26.63,26.63,26.19,26.35,711694,0
+CWEN.US,D,20250121,000000,26.525,26.525,25.71,25.74,710621,0
+CWEN.US,D,20250122,000000,25.68,25.72,24.61,24.63,833399,0
+CWEN.US,D,20250123,000000,24.85,25.43,24.5,25.28,1639446,0
+CWEN.US,D,20250124,000000,25.425,26.0499,25.31,25.85,720406,0
+CWEN.US,D,20250127,000000,25.7393,26.44,25.27,25.64,713148,0
+CWEN.US,D,20250128,000000,25.85,26.06,25.26,25.62,800846,0
+CWEN.US,D,20250129,000000,25.74,25.97,25.51,25.52,815567,0
+CWEN.US,D,20250130,000000,25.64,26.08,25.62,25.97,676150,0
+CWEN.US,D,20250131,000000,26.044,26.18,25.6,25.93,669479,0
+CWEN.US,D,20250203,000000,25.19,25.98,25.08,25.83,644771,0
+CWEN.US,D,20250204,000000,25.72,26.17,25.2972,25.96,860510,0
+CWEN.US,D,20250205,000000,26.36,26.45,25.92,26.07,516728,0
+CWEN.US,D,20250206,000000,26.31,26.34,26.02,26.26,637366,0
+CWEN.US,D,20250207,000000,26.14,26.29,25.92,26.12,656328,0
+CWEN.US,D,20250210,000000,26.15,26.36,25.85,26.18,813585,0
+CWEN.US,D,20250211,000000,26.0407,26.24,25.79,26.08,550620,0
+CWEN.US,D,20250212,000000,25.5869,26.25,25.55,26.09,604475,0
+CWEN.US,D,20250213,000000,26.21,26.4,25.92,26.28,550612,0
+CWEN.US,D,20250214,000000,26.3,26.64,25.885,26.13,874507,0
+CWEN.US,D,20250218,000000,26.3,26.57,26.14,26.45,885346,0
+CWEN.US,D,20250219,000000,26.38,27.07,26.31,26.72,885547,0
+CWEN.US,D,20250220,000000,26.8811,27.205,26.59,27.05,1052710,0
+CWEN.US,D,20250221,000000,27.19,27.55,27.01,27.43,1228793,0
+CWEN.US,D,20250224,000000,27.55,27.58,26.26,26.7,1910497,0
+CWEN.US,D,20250225,000000,26.47,27.49,26.25,27.36,1238669,0
+CWEN.US,D,20250226,000000,27.34,28.01,27,27.75,1142692,0
+CWEN.US,D,20250227,000000,27.56,27.79,27.13,27.28,882895,0
+CWEN.US,D,20250228,000000,27.45,28.17,27.4,28.02,1901219,0
+CWEN.US,D,20250303,000000,27.51,27.97,27.19,27.23,861748,0
+CWEN.US,D,20250304,000000,27.095,27.1712,26.51,26.78,1127431,0
+CWEN.US,D,20250305,000000,26.85,27.495,26.65,27.22,1515267,0
+CWEN.US,D,20250306,000000,26.85,27.34,26.765,27.33,1390274,0
+CWEN.US,D,20250307,000000,27.25,27.855,27.08,27.62,1176852,0
+CWEN.US,D,20250310,000000,28,28.67,27.79,28.63,1514912,0
+CWEN.US,D,20250311,000000,28.725,29.02,28.35,28.79,1612629,0
+CWEN.US,D,20250312,000000,28.655,29.66,28.5203,29.39,1313805,0
+CWEN.US,D,20250313,000000,29.39,30.17,28.98,29.18,1130612,0
+CWEN.US,D,20250314,000000,29.15,29.55,29.015,29.14,1176595,0
+CWEN.US,D,20250317,000000,29.09,29.77,28.79,29.67,869726,0
+CWEN.US,D,20250318,000000,29.6125,29.95,29.55,29.8,733750,0
+CWEN.US,D,20250319,000000,29.63,29.785,29.42,29.67,805725,0
+CWEN.US,D,20250320,000000,29.84,30.09,29.625,30.04,691681,0
+CWEN.US,D,20250321,000000,29.94,30.1366,29.73,29.9,1493987,0
+CWEN.US,D,20250324,000000,29.755,30.19,29.63,29.85,799293,0
+CWEN.US,D,20250325,000000,30.09,30.5,29.81,30.42,890190,0
+CWEN.US,D,20250326,000000,30.225,30.56,30.061,30.26,763707,0
+CWEN.US,D,20250327,000000,30.215,30.52,29.885,30.07,917315,0
+CWEN.US,D,20250328,000000,30.26,30.51,29.955,30.17,1870413,0
+CWEN.US,D,20250331,000000,30.105,30.35,29.63,30.27,1091965,0
+CWEN.US,D,20250401,000000,30.295,30.5,30.01,30.47,861026,0
+CWEN.US,D,20250402,000000,30.28,30.7522,30.16,30.6,545386,0
+CWEN.US,D,20250403,000000,30.62,31.09,30.615,30.79,1380143,0
+CWEN.US,D,20250404,000000,30.295,30.295,27.75,28.07,1821194,0
+CWEN.US,D,20250407,000000,27.49,27.92,26.38,27.34,1579657,0
+CWEN.US,D,20250408,000000,28,28.01,26.52,26.74,1496755,0
+CWEN.US,D,20250409,000000,26.45,28.295,25.63,28.05,1720010,0
+CWEN.US,D,20250410,000000,27.63,28.14,27.13,27.55,917596,0
+CWEN.US,D,20250411,000000,27.76,28.37,27.22,28.03,1499259,0
+CWEN.US,D,20250414,000000,28.39,29.04,28.07,28.92,1325642,0
+CWEN.US,D,20250415,000000,28.935,29.25,28.75,29.07,819724,0
+CWEN.US,D,20250416,000000,29.24,29.46,28.69,28.91,623327,0
+CWEN.US,D,20250417,000000,29.3899,29.569,29.06,29.23,592119,0
+CWEN.US,D,20250421,000000,29.15,29.15,26.97,27.35,1060697,0
+CWEN.US,D,20250422,000000,27.97,28.365,27.65,28.22,1470676,0
+CWEN.US,D,20250423,000000,28.79,28.79,27.9,28.15,1081198,0
+CWEN.US,D,20250424,000000,28.21,29.075,28.2,28.72,696947,0
+CWEN.US,D,20250425,000000,28.725,29.01,28.5,28.95,589733,0
+CWEN.US,D,20250428,000000,29.0715,29.5,28.7201,29.45,989462,0
+CWEN.US,D,20250429,000000,29.55,29.83,29.28,29.7,679080,0
+CWEN.US,D,20250430,000000,29.812,29.812,28.85,29.34,918785,0
+CWEN.US,D,20250501,000000,29.7,30.15,28.71,28.95,983644,0
+CWEN.US,D,20250502,000000,29.205,29.205,28.68,28.78,685194,0
+CWEN.US,D,20250505,000000,28.61,28.8,28.17,28.64,681718,0
+CWEN.US,D,20250506,000000,28.53,29.06,28.53,28.67,901362,0
+CWEN.US,D,20250507,000000,28.45,28.92,28.34,28.61,690921,0
+CWEN.US,D,20250508,000000,28.82,28.88,28.12,28.74,869255,0
+CWEN.US,D,20250509,000000,28.942,29.07,28.67,28.88,743199,0
+CWEN.US,D,20250512,000000,28.955,29.1257,28.26,28.54,667309,0
+CWEN.US,D,20250513,000000,28.515,29.18,28.41,29.08,908458,0
+CWEN.US,D,20250514,000000,29,29.2,28.72,29.17,813029,0
+CWEN.US,D,20250515,000000,29.43,29.97,29.28,29.95,666245,0
+CWEN.US,D,20250516,000000,30.21,30.42,30,30.36,686623,0
+CWEN.US,D,20250519,000000,30.18,30.62,29.89,30.62,635216,0
+CWEN.US,D,20250520,000000,30.585,30.86,30.48,30.61,692407,0
+CWEN.US,D,20250521,000000,30.425,30.57,29.77,30,1061316,0
+CWEN.US,D,20250522,000000,29.35,29.4,28.39,29.3,1635665,0
+CWEN.US,D,20250523,000000,29.5,30.54,29.3301,30.47,978040,0
+CWEN.US,D,20250527,000000,30.6309,30.96,30.05,30.81,1137562,0
+CWEN.US,D,20250528,000000,30.92,30.99,30.54,30.71,794105,0
+CWEN.US,D,20250529,000000,30.745,30.8,30.125,30.35,684125,0
+CWEN.US,D,20250530,000000,30.32,31.02,30.29,30.77,1633148,0
+CWEN.US,D,20250602,000000,30.3,30.46,30.11,30.36,809875,0
+CWEN.US,D,20250603,000000,30.57,30.88,30.2001,30.84,727176,0
+CWEN.US,D,20250604,000000,30.97,30.99,29.81,29.89,852062,0
+CWEN.US,D,20250605,000000,30.13,30.43,29.8,30.28,782345,0
+CWEN.US,D,20250606,000000,30.5456,30.709,30.1,30.51,674059,0
+CWEN.US,D,20250609,000000,30.75,30.75,30.22,30.48,714478,0
+CWEN.US,D,20250610,000000,30.42,30.75,30.33,30.59,598976,0
+CWEN.US,D,20250611,000000,30.69,31.18,30.65,30.99,522244,0
+CWEN.US,D,20250612,000000,31.055,31.75,30.99,31.7,847496,0
+CWEN.US,D,20250613,000000,31.64,31.76,31.365,31.61,620918,0
+CWEN.US,D,20250616,000000,31.74,32.33,31.6801,32.22,870961,0
+CWEN.US,D,20250617,000000,31.69,31.925,31.15,31.64,1176780,0
+CWEN.US,D,20250618,000000,31.71,32.24,31.48,32.09,690223,0
+CWEN.US,D,20250620,000000,32.185,32.64,31.68,31.69,1416747,0
+CWEN.US,D,20250623,000000,31.7,32.03,31.4,31.57,888234,0
+CWEN.US,D,20250624,000000,31.665,32.26,31.48,32.04,800211,0
+CWEN.US,D,20250625,000000,31.795,31.94,31.325,31.64,748778,0
+CWEN.US,D,20250626,000000,31.775,32.14,31.715,32.11,992619,0
+CWEN.US,D,20250627,000000,32.15,32.31,31.59,32.14,1361123,0
+CWEN.US,D,20250630,000000,31.925,32.06,31.11,32,1208724,0
+CWEN.US,D,20250701,000000,32.2329,32.31,31.46,31.56,973243,0
+CWEN.US,D,20250702,000000,31.44,32.255,31.37,31.97,1047254,0
+CWEN.US,D,20250703,000000,32.085,32.71,31.9385,32.64,1148771,0
+CWEN.US,D,20250707,000000,32.55,32.76,32.27,32.55,845024,0
+CWEN.US,D,20250708,000000,32.335,32.44,31.355,31.58,941803,0
+CWEN.US,D,20250709,000000,31.8,32.475,31.78,32.39,832494,0
+CWEN.US,D,20250710,000000,32.275,32.415,31.96,32.25,639145,0
+CWEN.US,D,20250711,000000,32.12,32.12,31.725,31.87,585213,0
+CWEN.US,D,20250714,000000,31.87,32.45,31.825,32.21,590380,0
+CWEN.US,D,20250715,000000,32.39,32.53,32.17,32.25,904400,0
+CWEN.US,D,20250716,000000,32.275,32.46,31.92,32.08,745813,0
+CWEN.US,D,20250717,000000,32.01,32.62,31.96,32.35,794900,0
+CWEN.US,D,20250718,000000,32.545,33.215,32.525,32.98,867574,0
+CWEN.US,D,20250721,000000,32.9494,33.1728,32.62,32.71,656811,0
+CWEN.US,D,20250722,000000,32.835,33,32.4,32.56,695143,0
+CWEN.US,D,20250723,000000,32.8,32.8825,32.28,32.37,815820,0
+CWEN.US,D,20250724,000000,32.32,32.32,31.78,31.78,1167978,0
+CWEN.US,D,20250725,000000,31.75,31.85,31.33,31.46,683635,0
+CWEN.US,D,20250728,000000,31.465,31.53,31.2,31.34,721381,0
+CWEN.US,D,20250729,000000,31.54,31.785,31.24,31.77,685212,0
+CWEN.US,D,20250730,000000,31.85,32.28,31.8,32.08,684749,0
+CWEN.US,D,20250731,000000,32.07,32.72,31.965,32.63,841333,0
+CWEN.US,D,20250801,000000,32.9502,32.9502,32.06,32.4,626730,0
+CWEN.US,D,20250804,000000,32.59,32.99,32.59,32.7,983756,0
+CWEN.US,D,20250805,000000,32.8375,32.8375,31.56,31.61,1044166,0
+CWEN.US,D,20250806,000000,31.33,31.33,29.8601,30.22,1908058,0
+CWEN.US,D,20250807,000000,30.405,30.64,30.105,30.37,1107634,0
+CWEN.US,D,20250808,000000,30.48,30.63,30.04,30.15,777657,0
+CWEN.US,D,20250811,000000,30.25,30.265,29.285,29.33,1091274,0
+CWEN.US,D,20250812,000000,29.455,29.5596,29.05,29.35,1217632,0
+CWEN.US,D,20250813,000000,29.47,29.59,29.219,29.54,803079,0
+CWEN.US,D,20250814,000000,29.5075,29.53,29.13,29.25,796210,0
+CWEN.US,D,20250815,000000,29.2,30.05,29.14,29.77,1181358,0
+CWEN.US,D,20250818,000000,29.9,30.21,29.79,29.9,1649095,0
+CWEN.US,D,20250819,000000,30.005,30.34,29.84,30.34,1092501,0
+CWEN.US,D,20250820,000000,30.4746,30.65,30.07,30.31,999873,0
+CWEN.US,D,20250821,000000,30.3,30.52,29.7,29.73,713031,0
+CWEN.US,D,20250822,000000,29.97,30.23,29.7801,30.09,775417,0
+CWEN.US,D,20250825,000000,29.93,30.25,29.69,29.77,978153,0
+CWEN.US,D,20250826,000000,29.85,29.9088,29.52,29.69,1137510,0
+CWEN.US,D,20250827,000000,29.79,29.92,29.635,29.72,612603,0
+CWEN.US,D,20250828,000000,29.805,30.06,29.73,29.84,601550,0
+CWEN.US,D,20250829,000000,29.95,29.985,29.64,29.81,950403,0
+CWEN.US,D,20250902,000000,29,29.12,28.3877,28.66,1470977,0
+CWEN.US,D,20250903,000000,28.65,28.91,28.56,28.66,671069,0
+CWEN.US,D,20250904,000000,28.73,28.84,28.315,28.69,930401,0
+CWEN.US,D,20250905,000000,28.85,28.97,28.34,28.68,798160,0
+CWEN.US,D,20250908,000000,28.8606,28.8606,28.37,28.37,996759,0
+CWEN.US,D,20250909,000000,28.37,28.8,28.2501,28.72,850964,0
+CWEN.US,D,20250910,000000,28.78,28.88,28.345,28.43,996246,0
+CWEN.US,D,20250911,000000,28.53,28.96,28.47,28.62,953410,0
+CWEN.US,D,20250912,000000,28.66,28.85,28.4,28.72,944440,0
+CWEN.US,D,20250915,000000,28.83,28.988,28.62,28.62,779853,0
+CWEN.US,D,20250916,000000,28.8,28.8,28.06,28.07,945104,0
+CWEN.US,D,20250917,000000,28.3191,28.47,27.775,27.89,1350126,0
+CWEN.US,D,20250918,000000,27.89,28.3,27.67,28.11,1645757,0
+CWEN.US,D,20250919,000000,28.33,28.48,28.0001,28.08,2076476,0
+CWEN.US,D,20250922,000000,28.12,28.51,27.9,28.51,989661,0
+CWEN.US,D,20250923,000000,28.475,28.58,28.1828,28.3,889869,0
+CWEN.US,D,20250924,000000,28.38,28.645,28.29,28.55,819202,0
+CWEN.US,D,20250925,000000,28.5,28.57,28.171,28.35,827017,0
+CWEN.US,D,20250926,000000,28.5356,28.775,28.36,28.54,788520,0
+CWEN.US,D,20250929,000000,28.635,28.65,28.11,28.37,881405,0
+CWEN.US,D,20250930,000000,28.37,28.57,27.97,28.25,738077,0
+CWEN.US,D,20251001,000000,28.29,29.95,28.28,29.84,1859109,0
+CWEN.US,D,20251002,000000,29.75,30.18,29.65,30.05,1479616,0
+CWEN.US,D,20251003,000000,30.05,30.57,29.82,30.34,2353185,0
+CWEN.US,D,20251006,000000,30.645,32.48,30.56,32.36,1799117,0
+CWEN.US,D,20251007,000000,32.26,32.35,30.88,30.98,1469723,0
+CWEN.US,D,20251008,000000,31.605,31.985,31.1,31.95,1243678,0
+CWEN.US,D,20251009,000000,32.08,32.12,31.645,31.66,1098224,0
+CWEN.US,D,20251010,000000,31.81,32.12,31.081,31.15,1017168,0
+CWEN.US,D,20251013,000000,31.34,32.04,31.34,31.81,770665,0
+CWEN.US,D,20251014,000000,31.625,31.76,31.33,31.53,927389,0
+CWEN.US,D,20251015,000000,31.735,32.64,31.735,32.33,1150302,0
+CWEN.US,D,20251016,000000,32.4,32.945,32.0771,32.23,759448,0
+CWEN.US,D,20251017,000000,32.185,32.32,31.5,31.68,1006704,0
+CWEN.US,D,20251020,000000,32.0309,32.06,31.49,31.59,615629,0
+CWEN.US,D,20251021,000000,31.51,31.58,30.2642,30.41,991421,0
+CWEN.US,D,20251022,000000,30.5,31.14,30.395,30.99,1169215,0
+CWEN.US,D,20251023,000000,31.1,31.64,31.08,31.52,1333627,0
+CWEN.US,D,20251024,000000,31.95,32.22,31.78,31.9,696477,0
+CWEN.US,D,20251027,000000,32,32.07,31.48,31.97,783745,0
+CWEN.US,D,20251028,000000,32.1,32.405,31.72,32.06,1065821,0
+CWEN.US,D,20251029,000000,32.125,32.51,31.67,31.84,1037532,0
+CWEN.US,D,20251030,000000,31.85,32.21,31.4,31.74,1543380,0
+CWEN.US,D,20251031,000000,31.91,32.16,31.4727,31.93,1293736,0
+CWEN.US,D,20251103,000000,32.07,32.825,31.64,32.5,1118037,0
+CWEN.US,D,20251104,000000,32.15,32.83,32.15,32.49,1032182,0
+CWEN.US,D,20251105,000000,33.475,35.2,32.08,34.66,4856198,0
+CWEN.US,D,20251106,000000,34.62,35.15,34.38,34.88,1445545,0
+CWEN.US,D,20251107,000000,34.72,35.095,34.42,35.03,863454,0
+CWEN.US,D,20251110,000000,35.315,35.75,35.115,35.27,909610,0
+CWEN.US,D,20251111,000000,35.375,35.65,34.88,35.52,915798,0
+CWEN.US,D,20251112,000000,35.4,35.95,35.34,35.71,928493,0
+CWEN.US,D,20251113,000000,35.5,35.78,35.24,35.58,987928,0
+CWEN.US,D,20251114,000000,35.065,36.06,35.01,35.99,671208,0
+CWEN.US,D,20251117,000000,36.09,36.68,36.05,36.32,822342,0
+CWEN.US,D,20251118,000000,36.155,36.64,35.8113,36.21,736966,0
+CWEN.US,D,20251119,000000,36.235,36.89,35.97,36,903427,0
+CWEN.US,D,20251120,000000,36.32,36.57,35.51,35.74,3315899,0
+CWEN.US,D,20251121,000000,35.99,35.99,35.3259,35.65,625911,0
+CWEN.US,D,20251124,000000,36,36.475,35.91,36.27,1177372,0
+CWEN.US,D,20251125,000000,36.325,36.53,36.0505,36.16,866381,0
+CWEN.US,D,20251126,000000,36.37,36.7,36.01,36.14,1151574,0
+CWEN.US,D,20251128,000000,36.35,36.68,36.33,36.62,467000,0
+CWEN.US,D,20251201,000000,35.915,36.05,34.69,35.2,941825,0
+CWEN.US,D,20251202,000000,35.38,35.66,34.89,35.05,760274,0
+CWEN.US,D,20251203,000000,35.235,35.25,34.39,34.46,756542,0
+CWEN.US,D,20251204,000000,34.45,34.71,34.11,34.15,852479,0
+CWEN.US,D,20251205,000000,34.1,34.22,33.71,34.01,767287,0
+CWEN.US,D,20251208,000000,34.15,34.15,32.8996,33.01,825607,0
+CWEN.US,D,20251209,000000,32.77,33.5,32.77,32.97,803279,0
+CWEN.US,D,20251210,000000,33,33.195,32.77,32.77,1052742,0
+CWEN.US,D,20251211,000000,32.98,33,32.611,32.66,736000,0
+CWEN.US,D,20251212,000000,32.77,32.96,32.4,32.41,1058583,0
+CWEN.US,D,20251215,000000,32.604,32.845,32.3005,32.71,844294,0
+CWEN.US,D,20251216,000000,32.61,32.9776,32.22,32.38,839426,0
+CWEN.US,D,20251217,000000,32.64,32.88,31.93,32.59,1008818,0
+CWEN.US,D,20251218,000000,32.775,32.9499,32.343,32.42,766078,0
+CWEN.US,D,20251219,000000,32.46,32.735,32.41,32.64,3342208,0
+CWEN.US,D,20251222,000000,32.9,33.78,32.65,33.46,938763,0
+CWEN.US,D,20251223,000000,33.585,33.83,33.2735,33.4,824162,0
+CWEN.US,D,20251224,000000,33.575,33.6,32.93,33.38,354880,0
+CWEN.US,D,20251226,000000,33.14,33.34,33.065,33.18,672816,0
+CWEN.US,D,20251229,000000,33.09,33.69,33.03,33.59,868648,0
+CWEN.US,D,20251230,000000,33.64,33.645,33.34,33.39,667842,0
+CWEN.US,D,20251231,000000,33.455,33.53,33.2001,33.26,558696,0
+CWEN.US,D,20260102,000000,33.57,34.24,33.25,33.96,922300,0
+CWEN.US,D,20260105,000000,34.125,34.4,32.105,33.06,1312752,0
+CWEN.US,D,20260106,000000,33.14,33.64,32.98,33.58,1428788,0
+CWEN.US,D,20260107,000000,33.68,33.7393,31.81,31.96,1450853,0
+CWEN.US,D,20260108,000000,31.875,32.93,31.875,32.37,984581,0
+CWEN.US,D,20260109,000000,32.485,32.87,31.93,32.03,781089,0
+CWEN.US,D,20260112,000000,32.295,33.335,32.295,32.84,1134504,0
+CWEN.US,D,20260113,000000,33.14,33.36,32.75,33.12,1067415,0
+CWEN.US,D,20260114,000000,33.12,33.32,32.81,33.14,815915,0
+CWEN.US,D,20260115,000000,35.06,35.91,33.5,35.38,2805589,0
+CWEN.US,D,20260116,000000,35.31,36.47,34.71,36.07,3282392,0
+CWEN.US,D,20260120,000000,35.77,36.05,35.2,35.56,1346397,0
+CWEN.US,D,20260121,000000,35.755,36.16,35.41,35.8,1110401,0
+CWEN.US,D,20260122,000000,36.09,36.5,35.79,36.2,969572,0
+CWEN.US,D,20260123,000000,36.17,36.335,35.61,35.87,1195843,0
+CWEN.US,D,20260126,000000,36.14,36.47,36,36.18,649656,0
+CWEN.US,D,20260127,000000,36.15,36.93,36.04,36.82,729006,0
+CWEN.US,D,20260128,000000,37,37.29,36.59,36.95,900857,0
+CWEN.US,D,20260129,000000,37.06,37.403,36.14,36.27,956818,0
+CWEN.US,D,20260130,000000,36.29,37.1,35.86,36.15,982452,0
+CWEN.US,D,20260202,000000,36.1,36.79,35.34,35.63,986977,0
+CWEN.US,D,20260203,000000,35.8,36.95,35.8,36.93,846871,0
+CWEN.US,D,20260204,000000,37.22,37.69,36.55,37.34,1093556,0
+CWEN.US,D,20260205,000000,37.255,37.97,37.16,37.58,960188,0
+CWEN.US,D,20260206,000000,38,38.71,38,38.64,922239,0
+CWEN.US,D,20260209,000000,38.445,39.5,38.435,39.08,1187499,0
+CWEN.US,D,20260210,000000,39.25,39.31,38.5,39.19,809746,0
+CWEN.US,D,20260211,000000,39.615,40.11,38.98,40.06,762520,0
+CWEN.US,D,20260212,000000,40.3,40.53,39.75,40.06,843130,0
+CWEN.US,D,20260213,000000,39.79,40.92,39.5,40.78,837907,0
+CWEN.US,D,20260217,000000,41,41.51,40.63,40.66,1168826,0
+CWEN.US,D,20260218,000000,41,41.3,40.14,40.18,885063,0
diff --git a/daily/us/nyse stocks/1/cwt.us.txt b/daily/us/nyse stocks/1/cwt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d58ce411e744f5c483af9c012420dfbfee647c1a
--- /dev/null
+++ b/daily/us/nyse stocks/1/cwt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CWT.US,D,20050225,000000,13.0625,13.1785,12.9117,13.1606,114047.31058836,0
+CWT.US,D,20050228,000000,13.2112,13.2112,12.8533,12.9831,174365.86316143,0
+CWT.US,D,20050301,000000,13.0625,13.2003,13.0436,13.1706,172779.67389756,0
+CWT.US,D,20050302,000000,13.1785,13.245,13.0436,13.123,80331.965364066,0
+CWT.US,D,20050303,000000,13.1964,13.239,13.0714,13.1002,103246.50117614,0
+CWT.US,D,20050304,000000,13.1785,13.476,13.1785,13.4423,94815.396004306,0
+CWT.US,D,20050307,000000,13.3818,13.5166,13.3442,13.366,62422.043230716,0
+CWT.US,D,20050308,000000,13.3262,13.6525,13.3262,13.4889,116149.7928612,0
+CWT.US,D,20050309,000000,13.4423,13.5891,13.362,13.4978,164884.02104558,0
+CWT.US,D,20050310,000000,13.4582,13.4582,13.0803,13.0803,155134.95696218,0
+CWT.US,D,20050311,000000,13.1567,13.3164,13.0526,13.1071,86654.537954354,0
+CWT.US,D,20050314,000000,13.0774,13.2896,13.0436,13.1924,71113.3116766,0
+CWT.US,D,20050315,000000,13.2846,13.3908,13.1002,13.1309,48991.366304074,0
+CWT.US,D,20050316,000000,13.1785,13.2023,12.9068,12.9266,54522.356839597,0
+CWT.US,D,20050317,000000,12.9068,13.0238,12.8423,12.9068,66377.936734975,0
+CWT.US,D,20050318,000000,13.0238,13.0238,12.7501,12.8175,199379.85609201,0
+CWT.US,D,20050321,000000,12.7163,12.8265,12.6877,12.8265,62157.846417534,0
+CWT.US,D,20050322,000000,12.6995,12.9762,12.6331,12.7571,122212.20217744,0
+CWT.US,D,20050323,000000,12.7749,12.7838,12.5399,12.5676,91393.946435112,0
+CWT.US,D,20050324,000000,12.6043,12.7659,12.6043,12.6877,51885.430631686,0
+CWT.US,D,20050328,000000,12.7163,12.9038,12.6995,12.879,74541.819939276,0
+CWT.US,D,20050329,000000,12.8611,12.9712,12.7233,12.7283,58998.576891955,0
+CWT.US,D,20050330,000000,12.7163,12.9643,12.7163,12.9643,65056.952669061,0
+CWT.US,D,20050331,000000,12.8533,12.882,12.4724,12.6717,233364.4400534,0
+CWT.US,D,20050401,000000,12.7977,12.8533,12.3276,12.4794,141966.46007915,0
+CWT.US,D,20050404,000000,12.3961,12.6331,12.3594,12.5905,68744.615821004,0
+CWT.US,D,20050405,000000,12.6459,12.8344,12.6459,12.8305,40824.457945423,0
+CWT.US,D,20050406,000000,12.8572,12.9465,12.8344,12.8344,38452.736935478,0
+CWT.US,D,20050407,000000,12.8175,12.9157,12.7749,12.8761,31342.615829558,0
+CWT.US,D,20050408,000000,12.8761,12.8761,12.5329,12.5329,62948.420087515,0
+CWT.US,D,20050411,000000,12.4903,12.7749,12.4724,12.6677,70061.566347785,0
+CWT.US,D,20050412,000000,12.6677,12.8344,12.5131,12.8175,104826.64013132,0
+CWT.US,D,20050413,000000,12.7333,12.8869,12.6459,12.7799,63738.993757497,0
+CWT.US,D,20050414,000000,12.7937,12.9237,12.5369,12.5369,84808.185416424,0
+CWT.US,D,20050415,000000,12.5399,12.6965,12.4685,12.4724,75065.171641726,0
+CWT.US,D,20050418,000000,12.4337,12.8721,12.4337,12.8383,142228.64012277,0
+CWT.US,D,20050419,000000,12.8869,13.115,12.882,13.115,98241.887497416,0
+CWT.US,D,20050420,000000,13.0625,13.0625,12.6162,12.6459,131429.84748012,0
+CWT.US,D,20050421,000000,12.8175,13.1517,12.8175,13.1428,161978.86448535,0
+CWT.US,D,20050422,000000,13.0803,13.0803,12.6201,12.8691,192271.75175565,0
+CWT.US,D,20050425,000000,12.9266,13.0952,12.9068,12.9712,96133.35491587,0
+CWT.US,D,20050426,000000,13.005,13.0774,12.6837,12.6837,194640.44761125,0
+CWT.US,D,20050427,000000,12.6837,13.3204,12.6837,13.3104,179101.23810306,0
+CWT.US,D,20050428,000000,13.3154,13.5414,13.0397,13.0397,145123.71283516,0
+CWT.US,D,20050429,000000,13.0774,13.0774,12.3187,12.6093,166462.14323119,0
+CWT.US,D,20050502,000000,12.6093,13.0119,12.6093,13.0119,97190.142168601,0
+CWT.US,D,20050503,000000,13.0119,13.1567,12.8999,12.9375,99556.82125463,0
+CWT.US,D,20050504,000000,13.005,13.3788,12.9643,13.362,111934.74446767,0
+CWT.US,D,20050505,000000,13.2538,13.2538,12.9375,12.9643,109831.25381004,0
+CWT.US,D,20050506,000000,12.9068,13.0119,12.8305,12.9831,42135.358163505,0
+CWT.US,D,20050509,000000,13.115,13.7269,13.115,13.5385,247581.65711088,0
+CWT.US,D,20050510,000000,13.476,13.5544,13.2112,13.2112,124315.69283507,0
+CWT.US,D,20050511,000000,13.2896,13.6981,13.2658,13.5732,110097.46739279,0
+CWT.US,D,20050512,000000,13.5732,13.6674,13.2816,13.2846,104826.64013132,0
+CWT.US,D,20050513,000000,13.2698,13.4978,13.115,13.115,88497.865337934,0
+CWT.US,D,20050516,000000,13.115,13.601,13.115,13.4194,110621.82748003,0
+CWT.US,D,20050517,000000,13.476,13.5544,13.1785,13.5385,82432.430867347,0
+CWT.US,D,20050518,000000,13.5891,13.6426,13.3164,13.6307,102720.12431934,0
+CWT.US,D,20050519,000000,13.5891,13.6674,13.2578,13.5801,94555.232730256,0
+CWT.US,D,20050520,000000,13.5801,13.6476,13.4889,13.6426,64795.781010228,0
+CWT.US,D,20050523,000000,13.6694,13.7656,13.5544,13.6099,81653.957814763,0
+CWT.US,D,20050524,000000,13.6099,13.6188,13.362,13.4978,98241.887497416,0
+CWT.US,D,20050525,000000,13.5166,13.5166,13.2728,13.3014,61369.289517118,0
+CWT.US,D,20050526,000000,13.2984,13.6833,13.2984,13.6833,61105.092703936,0
+CWT.US,D,20050527,000000,13.6833,13.6833,13.481,13.6307,39770.695847042,0
+CWT.US,D,20050531,000000,13.6525,13.8369,13.6525,13.6981,82176.301132429,0
+CWT.US,D,20050601,000000,13.7437,14.3229,13.7229,14.1652,118524.53902549,0
+CWT.US,D,20050602,000000,14.1652,14.1652,13.7825,13.8369,105610.15510782,0
+CWT.US,D,20050603,000000,13.7656,13.9768,13.7299,13.8211,92973.077005509,0
+CWT.US,D,20050606,000000,13.8241,14.0601,13.8241,14.0313,45569.916734881,0
+CWT.US,D,20050607,000000,13.9113,14.3507,13.9113,14.2763,117998.1621687,0
+CWT.US,D,20050608,000000,14.2763,14.6095,14.2644,14.3586,186741.76960492,0
+CWT.US,D,20050609,000000,14.2763,14.2763,14.0661,14.0889,108250.10647008,0
+CWT.US,D,20050610,000000,14.0849,14.1216,13.8925,13.9907,76643.29382734,0
+CWT.US,D,20050613,000000,13.8965,14.0809,13.7299,13.9679,92184.520105093,0
+CWT.US,D,20050614,000000,13.9719,14.1613,13.9005,14.1613,72433.28735773,0
+CWT.US,D,20050615,000000,14.1563,14.2763,13.9401,14.2763,122736.56226466,0
+CWT.US,D,20050616,000000,14.2495,14.4746,14.1493,14.4746,85336.57904279,0
+CWT.US,D,20050617,000000,14.54,14.5986,14.432,14.432,220187.8760921,0
+CWT.US,D,20050620,000000,14.3507,14.428,14.1127,14.1127,80860.358990431,0
+CWT.US,D,20050621,000000,14.0889,14.309,14.0095,14.309,117472.79369668,0
+CWT.US,D,20050622,000000,14.309,14.313,14.0661,14.2019,50045.128402455,0
+CWT.US,D,20050623,000000,14.2019,14.3318,14.0571,14.0601,97453.330597,0
+CWT.US,D,20050624,000000,14.0571,14.0998,13.7903,14.0443,121680.78339672,0
+CWT.US,D,20050627,000000,14.0313,14.073,13.8617,14.073,47668.365468595,0
+CWT.US,D,20050628,000000,14.1613,14.3884,14.0998,14.3884,95080.601202272,0
+CWT.US,D,20050629,000000,14.3884,14.3884,14.2951,14.3884,80331.965364066,0
+CWT.US,D,20050630,000000,14.3884,14.428,14.2396,14.2545,76908.499025305,0
+CWT.US,D,20050701,000000,14.4042,14.428,14.3507,14.4201,69799.386304168,0
+CWT.US,D,20050705,000000,14.439,14.56,14.439,14.56,104298.24650496,0
+CWT.US,D,20050706,000000,14.56,14.56,14.2475,14.2495,87174.864502454,0
+CWT.US,D,20050707,000000,14.189,14.4478,14.1375,14.3507,86916.71799797,0
+CWT.US,D,20050708,000000,14.3963,14.9853,14.3963,14.9705,116417.01482873,0
+CWT.US,D,20050711,000000,15.0329,15.4346,15.0329,15.3801,167779.09375797,0
+CWT.US,D,20050712,000000,15.4921,15.4921,15.0567,15.0935,134592.14216004,0
+CWT.US,D,20050713,000000,15.1877,15.2045,14.9001,14.9001,70061.566347785,0
+CWT.US,D,20050714,000000,15.0746,15.2571,14.7533,14.789,81653.957814763,0
+CWT.US,D,20050715,000000,14.789,14.9387,14.7731,14.8713,54780.503344081,0
+CWT.US,D,20050718,000000,14.9387,14.9794,14.6799,14.6799,43984.735855784,0
+CWT.US,D,20050719,000000,14.7771,15.1669,14.7771,15.0587,86390.341141172,0
+CWT.US,D,20050720,000000,15.1003,15.1877,15.0885,15.1877,77174.712608054,0
+CWT.US,D,20050721,000000,15.1877,15.2451,14.9427,14.9427,89289.447392699,0
+CWT.US,D,20050722,000000,15.0221,15.2015,15.0221,15.1877,101667.37060574,0
+CWT.US,D,20050725,000000,15.1877,15.3661,15.0935,15.1391,69799.386304168,0
+CWT.US,D,20050726,000000,15.2829,15.3384,15.1877,15.2095,74800.974828543,0
+CWT.US,D,20050727,000000,15.3007,15.3959,15.2015,15.3959,79011.989682936,0
+CWT.US,D,20050728,000000,15.3959,15.8888,15.3563,15.8521,153552.80123743,0
+CWT.US,D,20050729,000000,15.8521,15.9254,15.6894,15.7578,224398.89094649,0
+CWT.US,D,20050801,000000,15.7578,15.859,15.4703,15.5466,118258.32544274,0
+CWT.US,D,20050802,000000,15.3751,15.6656,15.3751,15.6577,96926.953740201,0
+CWT.US,D,20050803,000000,15.7004,15.9909,15.622,15.9076,203862.12645307,0
+CWT.US,D,20050804,000000,15.7182,15.7182,14.9973,14.9973,175415.59172069,0
+CWT.US,D,20050805,000000,14.8088,14.9387,14.2803,14.4846,249421.95934011,0
+CWT.US,D,20050808,000000,14.428,14.56,13.9431,14.0244,173045.88748031,0
+CWT.US,D,20050809,000000,13.9629,14.3437,13.9599,14.3437,158028.012905,0
+CWT.US,D,20050810,000000,14.3884,14.8554,14.2396,14.3695,178312.68120264,0
+CWT.US,D,20050811,000000,14.3884,14.6799,14.3884,14.661,63473.788559531,0
+CWT.US,D,20050812,000000,14.6184,14.6878,14.428,14.5678,97980.715838583,0
+CWT.US,D,20050815,000000,14.5906,14.8882,14.5906,14.8088,54780.503344081,0
+CWT.US,D,20050816,000000,15.0181,15.0181,14.5024,14.5024,107193.31921735,0
+CWT.US,D,20050817,000000,14.4846,14.67,14.3507,14.4994,83754.423318043,0
+CWT.US,D,20050818,000000,14.4924,14.5322,14.2446,14.3626,119575.27596953,0
+CWT.US,D,20050819,000000,14.3844,14.4092,14.1345,14.2089,123262.93912147,0
+CWT.US,D,20050822,000000,14.2763,14.4042,14.2128,14.2763,174620.98451157,0
+CWT.US,D,20050823,000000,14.2495,14.6184,14.2475,14.5024,121680.78339672,0
+CWT.US,D,20050824,000000,14.5798,14.8197,14.56,14.6928,121414.56981397,0
+CWT.US,D,20050825,000000,14.8277,14.8277,14.4667,14.5798,113519.92534677,0
+CWT.US,D,20050826,000000,14.5222,14.5758,14.2951,14.318,84281.808559626,0
+CWT.US,D,20050829,000000,14.318,14.667,14.2574,14.6571,107986.91804168,0
+CWT.US,D,20050830,000000,14.6184,14.667,14.435,14.6372,81382.702308098,0
+CWT.US,D,20050831,000000,14.54,15.1261,14.54,15.0935,89020.2086556,0
+CWT.US,D,20050901,000000,15.1261,15.2095,15.1083,15.1341,130113.90533812,0
+CWT.US,D,20050902,000000,15.0746,15.1877,14.9665,14.9973,52411.807488485,0
+CWT.US,D,20050906,000000,14.9973,15.3413,14.9853,15.2045,199122.71797231,0
+CWT.US,D,20050907,000000,15.2263,15.2263,15.0935,15.1451,88497.865337934,0
+CWT.US,D,20050908,000000,15.1451,15.2571,15.0518,15.1231,84019.628516009,0
+CWT.US,D,20050909,000000,15.1877,15.5367,15.1877,15.5367,82176.301132429,0
+CWT.US,D,20050912,000000,15.5348,15.7311,15.4742,15.7102,69006.79586462,0
+CWT.US,D,20050913,000000,15.751,15.754,15.2829,15.2868,131165.65066694,0
+CWT.US,D,20050914,000000,15.3384,15.502,14.8554,14.8713,171195.50140324,0
+CWT.US,D,20050915,000000,14.9189,15.1153,14.911,15.0677,146966.03183395,0
+CWT.US,D,20050916,000000,15.1341,15.2709,15.0181,15.2571,260749.14560913,0
+CWT.US,D,20050919,000000,15.2095,15.2611,15.0746,15.0815,76643.29382734,0
+CWT.US,D,20050920,000000,15.0369,15.1261,14.8088,14.8396,118258.32544274,0
+CWT.US,D,20050921,000000,14.8088,14.8396,14.6542,14.7226,200432.6098056,0
+CWT.US,D,20050922,000000,14.8088,14.9973,14.6184,14.9794,109308.91049238,0
+CWT.US,D,20050923,000000,14.9883,15.1301,14.9001,15.1301,112731.36844635,0
+CWT.US,D,20050926,000000,15.1669,15.4167,15.0785,15.4167,156977.27596097,0
+CWT.US,D,20050927,000000,15.3751,15.5674,15.2829,15.4921,85861.947514805,0
+CWT.US,D,20050928,000000,15.51,15.51,15.2095,15.3801,114047.31058836,0
+CWT.US,D,20050929,000000,15.3751,15.6141,15.1153,15.6141,99823.034837379,0
+CWT.US,D,20050930,000000,15.5834,15.6428,15.5397,15.6428,45569.916734881,0
+CWT.US,D,20051003,000000,15.6022,15.8312,15.5397,15.5982,96133.35491587,0
+CWT.US,D,20051004,000000,15.6616,15.6984,15.2015,15.2165,129322.32328336,0
+CWT.US,D,20051005,000000,15.1877,15.1877,14.5798,14.5798,110881.99075408,0
+CWT.US,D,20051006,000000,14.54,14.6016,14.1176,14.2763,193850.88232605,0
+CWT.US,D,20051007,000000,14.2396,14.4964,14.2019,14.4846,95345.806400237,0
+CWT.US,D,20051010,000000,14.54,14.5678,13.9511,14.1454,93501.470631874,0
+CWT.US,D,20051011,000000,14.1979,14.3507,13.476,13.5851,163036.66012286,0
+CWT.US,D,20051012,000000,13.5891,13.6188,12.8086,13.23,280243.24023679,0
+CWT.US,D,20051013,000000,13.1964,13.2538,12.9802,13.2062,116679.19487235,0
+CWT.US,D,20051014,000000,13.2489,13.3282,12.9593,13.3262,112731.36844635,0
+CWT.US,D,20051017,000000,13.3442,13.3442,13.1567,13.2766,96399.568498619,0
+CWT.US,D,20051018,000000,13.3014,13.3362,12.9802,13.0625,107986.91804168,0
+CWT.US,D,20051019,000000,13.0595,13.2896,12.6459,13.2896,154342.36652263,0
+CWT.US,D,20051020,000000,13.3014,13.3014,12.7203,12.9117,85075.407383956,0
+CWT.US,D,20051021,000000,12.9157,13.0317,12.8761,12.9068,80860.358990431,0
+CWT.US,D,20051024,000000,12.8344,12.9335,12.8175,12.8721,251268.31187804,0
+CWT.US,D,20051025,000000,12.8721,13.0664,12.7163,13.0625,118258.32544274,0
+CWT.US,D,20051026,000000,13.0952,13.239,12.7203,12.8483,69534.181106203,0
+CWT.US,D,20051027,000000,12.7977,12.8839,12.3931,12.3931,79541.391694084,0
+CWT.US,D,20051028,000000,12.3544,13.0952,12.3544,13.001,170147.78961356,0
+CWT.US,D,20051031,000000,13.0922,13.6595,13.0922,13.5732,130901.45385376,0
+CWT.US,D,20051101,000000,13.5166,13.5544,13.366,13.5514,116417.01482873,0
+CWT.US,D,20051102,000000,13.5544,14.0185,13.5544,14.0185,107986.91804168,0
+CWT.US,D,20051103,000000,13.9907,14.2019,13.8965,13.9093,110097.46739279,0
+CWT.US,D,20051104,000000,13.9113,14.0135,13.7656,13.8797,67688.836953057,0
+CWT.US,D,20051107,000000,13.9511,14.0313,13.8211,13.9401,77174.712608054,0
+CWT.US,D,20051108,000000,13.8588,13.9223,13.5692,13.5891,79276.186496119,0
+CWT.US,D,20051109,000000,13.5891,13.9907,13.5891,13.8985,77174.712608054,0
+CWT.US,D,20051110,000000,13.8985,13.8985,13.5544,13.7229,151708.46546906,0
+CWT.US,D,20051111,000000,13.6694,14.0215,13.6307,13.9768,64000.16541633,0
+CWT.US,D,20051114,000000,14.0185,14.0185,13.5891,13.6267,45036.4811846,0
+CWT.US,D,20051115,000000,13.7656,13.8211,13.5097,13.6347,101139.98536416,0
+CWT.US,D,20051116,000000,13.597,13.6267,13.4314,13.5891,143016.1886384,0
+CWT.US,D,20051117,000000,13.6694,14.0443,13.6476,13.8875,121945.98859469,0
+CWT.US,D,20051118,000000,14.0661,14.0661,13.8033,13.8797,80595.153792465,0
+CWT.US,D,20051121,000000,13.9113,14.1265,13.8053,14.1216,128531.74961338,0
+CWT.US,D,20051122,000000,14.0661,14.0849,13.6267,13.7041,180418.18862984,0
+CWT.US,D,20051123,000000,13.6525,13.7299,13.476,13.476,109308.91049238,0
+CWT.US,D,20051125,000000,13.476,13.6674,13.4552,13.601,28179.312764848,0
+CWT.US,D,20051128,000000,13.6595,13.6595,13.2896,13.3699,123795.36628696,0
+CWT.US,D,20051129,000000,13.4661,13.6694,13.362,13.366,126424.22541661,0
+CWT.US,D,20051130,000000,13.362,13.5623,13.362,13.4978,190162.21078933,0
+CWT.US,D,20051201,000000,13.5732,13.9431,13.5732,13.7388,147755.59711916,0
+CWT.US,D,20051202,000000,13.7567,13.8757,13.5464,13.6148,86390.341141172,0
+CWT.US,D,20051205,000000,13.5732,13.6694,13.366,13.4036,95080.601202272,0
+CWT.US,D,20051206,000000,13.4582,13.9679,13.4582,13.8925,138541.9853556,0
+CWT.US,D,20051207,000000,13.8667,13.8707,13.6238,13.714,98774.314662913,0
+CWT.US,D,20051208,000000,13.7437,13.8667,13.6694,13.7953,76118.933740107,0
+CWT.US,D,20051209,000000,13.7725,14.6016,13.7041,14.556,272076.33187814,0
+CWT.US,D,20051212,000000,14.6184,14.6254,14.4706,14.5628,85861.947514805,0
+CWT.US,D,20051213,000000,14.4846,14.9794,14.4846,14.9507,108250.10647008,0
+CWT.US,D,20051214,000000,14.9853,15.1877,14.9149,14.9595,117731.94858595,0
+CWT.US,D,20051215,000000,15.0369,15.0815,14.7969,15.0746,85336.57904279,0
+CWT.US,D,20051216,000000,15.1083,15.1529,14.9467,15.0369,269446.46436371,0
+CWT.US,D,20051219,000000,15.1451,15.1451,14.7116,14.8713,162508.2664965,0
+CWT.US,D,20051220,000000,14.8356,14.9387,14.6412,14.675,77438.909421237,0
+CWT.US,D,20051221,000000,14.6571,14.8475,14.6184,14.675,75327.351685342,0
+CWT.US,D,20051222,000000,14.8277,14.8802,14.7116,14.7771,40298.081088624,0
+CWT.US,D,20051223,000000,14.7116,14.9189,14.7116,14.8594,41350.834802223,0
+CWT.US,D,20051227,000000,14.8197,14.8852,14.432,14.432,74013.42631291,0
+CWT.US,D,20051228,000000,14.4706,14.6571,14.4092,14.6492,34241.722081086,0
+CWT.US,D,20051229,000000,14.7493,14.8049,14.6184,14.7582,81653.957814763,0
+CWT.US,D,20051230,000000,14.7196,14.7196,14.4181,14.5152,110881.99075408,0
+CWT.US,D,20060103,000000,14.4132,14.6542,13.9907,14.6224,228090.58763757,0
+CWT.US,D,20060104,000000,14.6323,14.8525,14.544,14.8277,104039.09161569,0
+CWT.US,D,20060105,000000,14.7692,14.8594,14.6928,14.792,69799.386304168,0
+CWT.US,D,20060106,000000,14.8316,14.8802,14.7622,14.7622,85336.57904279,0
+CWT.US,D,20060109,000000,14.792,15.0221,14.7582,14.7969,108516.32005283,0
+CWT.US,D,20060110,000000,14.6998,14.8783,14.6294,14.8049,116942.38330075,0
+CWT.US,D,20060111,000000,14.8088,14.8316,14.5222,14.663,77697.055925721,0
+CWT.US,D,20060112,000000,14.663,14.904,14.548,14.7493,80331.965364066,0
+CWT.US,D,20060113,000000,14.8088,15.1619,14.789,15.1451,111675.58957841,0
+CWT.US,D,20060117,000000,15.1451,15.1451,14.8088,14.8475,81653.957814763,0
+CWT.US,D,20060118,000000,14.8525,15.1877,14.8525,15.1698,55049.74208118,0
+CWT.US,D,20060119,000000,15.0785,15.3483,15.0409,15.3384,96926.953740201,0
+CWT.US,D,20060120,000000,15.3523,15.4128,15.0369,15.0567,88760.045381551,0
+CWT.US,D,20060123,000000,15.0587,15.3523,15.0587,15.2263,124315.69283507,0
+CWT.US,D,20060124,000000,15.0935,15.5674,15.0935,15.5506,74013.42631291,0
+CWT.US,D,20060125,000000,15.7886,15.7886,15.4346,15.502,151447.29381024,0
+CWT.US,D,20060126,000000,15.4802,15.7232,15.4802,15.6656,146172.43300963,0
+CWT.US,D,20060127,000000,15.6616,16.0524,15.622,16.0494,94292.044301856,0
+CWT.US,D,20060130,000000,16.1,16.1139,15.9443,15.9483,87445.111624335,0
+CWT.US,D,20060131,000000,16.0951,16.3449,15.87,16.1179,146440.66336194,0
+CWT.US,D,20060201,000000,16.1179,16.2141,15.9076,16.0554,83227.038076461,0
+CWT.US,D,20060202,000000,15.8888,15.9344,15.3751,15.6844,140908.66444163,0
+CWT.US,D,20060203,000000,15.7806,15.8084,15.5466,15.5466,67955.050535805,0
+CWT.US,D,20060206,000000,15.5466,15.5466,15.0181,15.1153,168041.27380158,0
+CWT.US,D,20060207,000000,15.1153,15.2491,14.9189,15.0785,104563.45170292,0
+CWT.US,D,20060208,000000,15.0815,15.2263,14.8802,15.1619,86128.161097555,0
+CWT.US,D,20060209,000000,15.1669,15.51,15.0369,15.1669,98774.314662913,0
+CWT.US,D,20060210,000000,15.1261,15.2293,14.8852,15.2095,161717.69282651,0
+CWT.US,D,20060213,000000,15.1451,15.3255,15.0677,15.2611,118524.53902549,0
+CWT.US,D,20060214,000000,15.3344,15.5218,15.2293,15.5139,120366.85802429,0
+CWT.US,D,20060215,000000,15.5427,15.9116,15.4872,15.8124,119575.27596953,0
+CWT.US,D,20060216,000000,15.9076,16.1099,15.9056,15.9909,117998.1621687,0
+CWT.US,D,20060217,000000,16.1179,16.4015,16.0048,16.1466,151708.46546906,0
+CWT.US,D,20060221,000000,16.0722,16.2329,15.6616,15.8521,145123.71283516,0
+CWT.US,D,20060222,000000,15.8124,16.3251,15.8054,16.3251,93761.633905925,0
+CWT.US,D,20060223,000000,16.2885,16.5086,16.2329,16.4015,99035.486321747,0
+CWT.US,D,20060224,000000,16.2885,16.6732,16.2547,16.6434,96133.35491587,0
+CWT.US,D,20060227,000000,16.6901,17.1452,16.6901,17.0252,134325.9285773,0
+CWT.US,D,20060228,000000,17.063,17.063,16.4055,16.6157,205176.0518255,0
+CWT.US,D,20060301,000000,16.5086,16.9746,16.4055,16.9042,125109.2916594,0
+CWT.US,D,20060302,000000,16.7783,16.8636,16.6197,16.7992,156453.92425852,0
+CWT.US,D,20060303,000000,16.6653,16.9796,16.5532,16.6692,145650.08969196,0
+CWT.US,D,20060306,000000,16.3093,16.6861,16.3093,16.582,122471.35706671,0
+CWT.US,D,20060307,000000,16.5423,16.5423,16.2329,16.3985,96926.953740201,0
+CWT.US,D,20060308,000000,16.3866,16.3866,15.974,16.2617,102456.93589094,0
+CWT.US,D,20060309,000000,16.2547,16.2547,15.6616,15.6736,110355.61389728,0
+CWT.US,D,20060310,000000,15.6616,16.2329,15.6428,16.1813,136434.46115884,0
+CWT.US,D,20060313,000000,16.0911,16.3361,16.0911,16.2101,78753.843178452,0
+CWT.US,D,20060314,000000,16.1734,16.4381,15.987,16.4381,118785.71068432,0
+CWT.US,D,20060315,000000,16.3251,16.5007,16.0871,16.5007,92711.905346676,0
+CWT.US,D,20060316,000000,16.5968,16.816,16.5195,16.5343,147230.22864714,0
+CWT.US,D,20060317,000000,16.6127,16.6127,16.4015,16.458,385597.26560969,0
+CWT.US,D,20060320,000000,16.5343,16.5343,16.2141,16.3093,107193.31921735,0
+CWT.US,D,20060321,000000,16.4085,16.4085,16.0137,16.0177,120366.85802429,0
+CWT.US,D,20060322,000000,16.0593,16.2467,15.987,16.2359,81122.539034047,0
+CWT.US,D,20060323,000000,16.3171,16.5651,16.2141,16.4381,167779.09375797,0
+CWT.US,D,20060324,000000,16.5165,16.7595,16.5165,16.7337,91393.946435112,0
+CWT.US,D,20060327,000000,16.7059,16.7416,16.5532,16.5562,94026.83910389,0
+CWT.US,D,20060328,000000,16.4828,16.6603,16.4381,16.4857,120366.85802429,0
+CWT.US,D,20060329,000000,16.6008,16.7386,16.5532,16.6434,169358.22432837,0
+CWT.US,D,20060330,000000,16.699,16.7555,16.5562,16.582,115098.04753238,0
+CWT.US,D,20060331,000000,16.582,17.1036,16.582,17.1036,189109.45707572,0
+CWT.US,D,20060403,000000,17.0679,17.2652,16.8934,16.8934,79276.186496119,0
+CWT.US,D,20060404,000000,16.8934,17.3357,16.8934,17.0858,147497.45061467,0
+CWT.US,D,20060405,000000,16.9926,17.2751,16.6653,16.9202,224398.89094649,0
+CWT.US,D,20060406,000000,16.8934,17.1076,16.8488,16.929,89020.2086556,0
+CWT.US,D,20060407,000000,16.9716,17.0441,16.2735,16.3361,143807.77069316,0
+CWT.US,D,20060410,000000,16.2695,16.3291,16.0593,16.1962,105090.83694451,0
+CWT.US,D,20060411,000000,16.2507,16.3251,15.87,15.9443,118258.32544274,0
+CWT.US,D,20060412,000000,15.8521,16.0722,15.8521,16.0722,92184.520105093,0
+CWT.US,D,20060413,000000,16.0346,16.2329,15.9225,16.0911,96664.773696585,0
+CWT.US,D,20060417,000000,16.1466,16.2695,15.9056,16.0752,95080.601202272,0
+CWT.US,D,20060418,000000,16.1704,16.699,16.1208,16.5453,179364.42653146,0
+CWT.US,D,20060419,000000,16.4887,16.929,16.4381,16.929,249421.95934011,0
+CWT.US,D,20060420,000000,17.0679,17.1601,16.816,17.0372,185420.785539,0
+CWT.US,D,20060421,000000,17.2523,17.298,17.0292,17.2226,194117.0959088,0
+CWT.US,D,20060424,000000,17.2226,17.3753,16.4015,16.4887,194117.0959088,0
+CWT.US,D,20060425,000000,16.4927,16.6732,16.2329,16.4173,124057.54633058,0
+CWT.US,D,20060426,000000,16.2885,17.0292,16.2885,16.8418,154342.36652263,0
+CWT.US,D,20060427,000000,16.3361,16.8974,16.0593,16.1783,159080.7666186,0
+CWT.US,D,20060428,000000,16.2141,16.4927,16.0593,16.1377,226506.41514325,0
+CWT.US,D,20060501,000000,16.2943,16.4857,15.9254,15.9254,212286.17293142,0
+CWT.US,D,20060502,000000,16.0226,16.1734,15.6934,15.8352,390338.69086002,0
+CWT.US,D,20060503,000000,15.7578,15.9661,15.6736,15.9443,148811.37598711,0
+CWT.US,D,20060504,000000,15.87,16.0593,15.6806,15.8234,201750.56871717,0
+CWT.US,D,20060505,000000,15.7758,15.9612,15.7232,15.7698,140383.29596962,0
+CWT.US,D,20060508,000000,15.6736,15.7311,15.2829,15.499,186480.59794608,0
+CWT.US,D,20060509,000000,15.4554,15.751,15.4019,15.7272,126957.6609669,0
+CWT.US,D,20060510,000000,15.7758,15.8144,15.1877,15.2125,169883.59280038,0
+CWT.US,D,20060511,000000,15.2125,15.2531,14.4518,14.4924,324753.34456459,0
+CWT.US,D,20060512,000000,14.5798,14.667,14.1493,14.1702,248108.03396769,0
+CWT.US,D,20060515,000000,14.0661,14.2396,13.7616,13.9768,193062.32542564,0
+CWT.US,D,20060516,000000,14.0095,14.54,14.0095,14.432,154604.54656624,0
+CWT.US,D,20060517,000000,14.4667,14.4667,13.7745,13.9719,212811.54140344,0
+CWT.US,D,20060518,000000,13.9857,14.7692,13.9857,14.5292,268914.03719821,0
+CWT.US,D,20060519,000000,14.5242,14.7295,14.1979,14.5886,214400.75582166,0
+CWT.US,D,20060522,000000,14.313,14.56,13.9877,14.4638,203328.69090279,0
+CWT.US,D,20060523,000000,14.5024,14.56,13.9005,13.9511,133536.3632921,0
+CWT.US,D,20060524,000000,13.9511,14.0274,13.2816,13.7477,326855.82683744,0
+CWT.US,D,20060525,000000,13.8797,14.2019,13.8033,14.2019,240994.88770741,0
+CWT.US,D,20060526,000000,14.2951,14.428,14.1405,14.2803,171461.71498599,0
+CWT.US,D,20060530,000000,14.3626,14.3626,13.8311,13.8875,181735.13915663,0
+CWT.US,D,20060531,000000,13.8797,14.3507,13.8797,14.2495,248108.03396769,0
+CWT.US,D,20060601,000000,14.3507,14.8594,14.3507,14.8594,211234.42760261,0
+CWT.US,D,20060602,000000,15.0489,15.1153,14.8168,15.1153,208070.11615311,0
+CWT.US,D,20060605,000000,15.1153,15.1877,14.2912,14.2912,189109.45707572,0
+CWT.US,D,20060606,000000,14.2574,14.2882,13.7953,14.2277,168041.27380158,0
+CWT.US,D,20060607,000000,14.2574,14.5292,13.9768,13.9768,166723.31489002,0
+CWT.US,D,20060608,000000,13.8807,14.1037,13.4126,14.0492,230462.30864752,0
+CWT.US,D,20060609,000000,14.0998,14.1652,13.6981,13.7527,112731.36844635,0
+CWT.US,D,20060612,000000,13.6525,13.6525,13.2816,13.3064,158558.42330093,0
+CWT.US,D,20060613,000000,13.2112,13.5514,12.9643,13.0238,227300.01396759,0
+CWT.US,D,20060614,000000,12.7551,13.2192,12.7501,13.1567,303686.16967523,0
+CWT.US,D,20060615,000000,13.1964,13.7745,13.1854,13.7388,148811.37598711,0
+CWT.US,D,20060616,000000,13.7437,13.8588,13.1785,13.2003,710611.78183312,0
+CWT.US,D,20060619,000000,13.2062,13.348,12.7977,12.9296,206494.01073707,0
+CWT.US,D,20060620,000000,12.8919,13.0238,12.8125,12.8305,140908.66444163,0
+CWT.US,D,20060621,000000,12.8305,13.1706,12.8305,12.9425,346350.92984988,0
+CWT.US,D,20060622,000000,12.9375,12.9375,12.4417,12.8047,325810.13181732,0
+CWT.US,D,20060623,000000,12.7461,13.0952,12.6639,12.8869,181735.13915663,0
+CWT.US,D,20060626,000000,12.9643,13.2142,12.7571,13.1111,155134.95696218,0
+CWT.US,D,20060627,000000,13.1567,13.3868,12.9335,12.9643,147755.59711916,0
+CWT.US,D,20060628,000000,12.9603,13.0436,12.8205,12.9425,156185.6939062,0
+CWT.US,D,20060629,000000,12.9831,13.3947,12.9831,13.3262,237574.44652301,0
+CWT.US,D,20060630,000000,13.3064,13.6525,13.1022,13.5692,203067.51924395,0
+CWT.US,D,20060703,000000,13.5335,13.6188,13.3818,13.4978,75592.556883308,0
+CWT.US,D,20060705,000000,13.4036,13.4036,13.0813,13.2896,126160.02860343,0
+CWT.US,D,20060706,000000,13.2846,13.5732,13.239,13.5414,91393.946435112,0
+CWT.US,D,20060707,000000,13.4462,13.6525,13.2658,13.2816,116149.7928612,0
+CWT.US,D,20060710,000000,13.3362,13.6188,13.3242,13.601,161717.69282651,0
+CWT.US,D,20060711,000000,13.5166,13.8588,13.4224,13.8539,289990.28755062,0
+CWT.US,D,20060712,000000,13.9055,14.0531,13.4462,13.474,228618.98126394,0
+CWT.US,D,20060713,000000,13.3818,13.5464,13.2728,13.2846,162508.2664965,0
+CWT.US,D,20060714,000000,13.245,13.245,12.9831,13.0853,123002.77584741,0
+CWT.US,D,20060717,000000,13.0625,13.1517,12.8175,12.8453,116149.7928612,0
+CWT.US,D,20060718,000000,12.8839,13.1805,12.8839,13.1567,120366.85802429,0
+CWT.US,D,20060719,000000,13.0238,13.836,13.005,13.7656,179101.23810306,0
+CWT.US,D,20060720,000000,13.7477,13.8211,13.4274,13.4582,196481.75822526,0
+CWT.US,D,20060721,000000,13.4621,13.4978,13.1002,13.3312,174620.98451157,0
+CWT.US,D,20060724,000000,13.4036,14.0968,13.4036,14.0968,228881.16130756,0
+CWT.US,D,20060725,000000,14.0929,14.309,13.7527,14.0363,199648.08644433,0
+CWT.US,D,20060726,000000,13.9351,14.073,13.5732,13.8271,130638.26542536,0
+CWT.US,D,20060727,000000,13.9005,14.1405,13.5692,13.5732,146440.66336194,0
+CWT.US,D,20060728,000000,13.6307,14.3676,13.6307,14.3586,144335.15593475,0
+CWT.US,D,20060731,000000,14.2089,14.2089,13.8539,13.8965,153815.98966582,0
+CWT.US,D,20060801,000000,13.8509,13.9055,13.5662,13.7437,141437.058068,0
+CWT.US,D,20060802,000000,13.7229,14.2059,13.7229,14.0363,156977.27596097,0
+CWT.US,D,20060803,000000,13.7229,13.7656,13.3818,13.6476,163036.66012286,0
+CWT.US,D,20060804,000000,13.7388,13.9481,13.3392,13.6624,335816.33402042,0
+CWT.US,D,20060807,000000,13.5821,13.6099,13.2112,13.359,226246.25186921,0
+CWT.US,D,20060808,000000,13.3064,13.4384,13.0813,13.0922,181208.76229983,0
+CWT.US,D,20060809,000000,13.1309,13.2846,13.0486,13.0803,137752.42007041,0
+CWT.US,D,20060810,000000,13.005,13.4889,13.005,13.4462,149864.1297007,0
+CWT.US,D,20060811,000000,13.366,13.5166,13.1964,13.355,122736.56226466,0
+CWT.US,D,20060814,000000,13.1854,13.6803,13.1854,13.3699,163300.85693604,0
+CWT.US,D,20060815,000000,13.5166,13.7725,13.5166,13.714,199122.71797231,0
+CWT.US,D,20060816,000000,13.7825,14.0363,13.7725,14.0363,186210.3508242,0
+CWT.US,D,20060817,000000,13.9719,14.4924,13.9719,14.2317,294202.3107898,0
+CWT.US,D,20060818,000000,14.2396,14.2396,13.9223,14.0472,114304.44870805,0
+CWT.US,D,20060821,000000,14.0135,14.0135,13.8102,13.8965,46354.440096163,0
+CWT.US,D,20060822,000000,13.7825,13.8965,13.6674,13.8875,127476.97913021,0
+CWT.US,D,20060823,000000,13.7745,13.8509,13.3064,13.4462,217029.61495131,0
+CWT.US,D,20060824,000000,13.4314,13.4938,13.2984,13.469,203067.51924395,0
+CWT.US,D,20060825,000000,13.4889,13.6099,13.3392,13.593,89551.627436316,0
+CWT.US,D,20060828,000000,13.6059,13.9005,13.6059,13.8875,76908.499025305,0
+CWT.US,D,20060829,000000,13.9311,14.193,13.7041,14.1454,124315.69283507,0
+CWT.US,D,20060830,000000,14.1305,14.3269,14.1305,14.2396,141437.058068,0
+CWT.US,D,20060831,000000,14.3021,14.6095,14.2803,14.4598,164615.79069326,0
+CWT.US,D,20060901,000000,14.54,14.6184,14.3021,14.4598,148018.78554756,0
+CWT.US,D,20060905,000000,14.4598,14.54,14.3457,14.4896,115890.63797194,0
+CWT.US,D,20060906,000000,14.435,14.435,14.0651,14.0651,108516.32005283,0
+CWT.US,D,20060907,000000,13.9679,14.0045,13.714,13.8102,114573.68744515,0
+CWT.US,D,20060908,000000,13.7725,13.8369,13.6694,13.7041,100351.42846375,0
+CWT.US,D,20060911,000000,13.6694,13.7437,13.4522,13.5662,178575.86963104,0
+CWT.US,D,20060912,000000,13.6525,13.9005,13.5166,13.9005,129844.66660102,0
+CWT.US,D,20060913,000000,13.8667,14.0849,13.8667,14.0661,113519.92534677,0
+CWT.US,D,20060914,000000,13.9719,14.1375,13.9599,14.1216,76908.499025305,0
+CWT.US,D,20060915,000000,14.2317,14.3507,14.0045,14.3457,290776.82768148,0
+CWT.US,D,20060918,000000,14.2545,14.4816,14.1851,14.3021,94292.044301856,0
+CWT.US,D,20060919,000000,14.2277,14.313,13.8845,14.2495,138012.58334446,0
+CWT.US,D,20060920,000000,14.3814,14.8237,14.3814,14.6134,196219.57818165,0
+CWT.US,D,20060921,000000,14.67,14.8783,14.2396,14.3457,152238.87586499,0
+CWT.US,D,20060922,000000,14.3457,14.428,14.0135,14.0998,118258.32544274,0
+CWT.US,D,20060925,000000,14.0661,14.4002,13.9877,14.3744,83754.423318043,0
+CWT.US,D,20060926,000000,14.428,14.663,14.3507,14.6571,120103.66959589,0
+CWT.US,D,20060927,000000,14.56,14.5758,14.2803,14.432,194380.2843372,0
+CWT.US,D,20060928,000000,14.4558,14.4558,14.2168,14.2168,247581.65711088,0
+CWT.US,D,20060929,000000,14.1563,14.4132,14.0135,14.0244,233622.58655787,0
+CWT.US,D,20061002,000000,13.9113,14.0492,13.7675,13.8311,195695.21809442,0
+CWT.US,D,20061003,000000,13.7437,14.0244,13.6694,13.8311,125375.50524214,0
+CWT.US,D,20061004,000000,13.7269,14.3963,13.7269,14.3884,176208.18216023,0
+CWT.US,D,20061005,000000,14.3507,14.428,14.1037,14.2644,176468.34543428,0
+CWT.US,D,20061006,000000,14.0651,14.1345,13.6882,13.8965,1954317.2715058,0
+CWT.US,D,20061009,000000,13.8965,14.0313,13.8369,13.9907,299467.08774258,0
+CWT.US,D,20061010,000000,13.9599,14.0601,13.9273,13.9679,274712.24970127,0
+CWT.US,D,20061011,000000,13.9679,14.0313,13.8965,13.9311,233364.4400534,0
+CWT.US,D,20061012,000000,13.9481,14.1741,13.9311,14.1741,241788.48653175,0
+CWT.US,D,20061013,000000,14.4092,14.4181,14.1127,14.2277,296832.17830423,0
+CWT.US,D,20061016,000000,14.3507,14.5064,14.193,14.425,339242.82551353,0
+CWT.US,D,20061017,000000,14.3269,14.3844,14.2396,14.3457,168565.63388882,0
+CWT.US,D,20061018,000000,14.3457,14.3695,14.1702,14.2912,136168.24757609,0
+CWT.US,D,20061019,000000,14.2951,14.4638,14.2803,14.428,263385.06343226,0
+CWT.US,D,20061020,000000,14.4638,14.5024,14.3457,14.4667,200432.6098056,0
+CWT.US,D,20061023,000000,14.3695,14.5024,14.3546,14.5024,125375.50524214,0
+CWT.US,D,20061024,000000,14.4092,14.5906,14.2951,14.56,179364.42653146,0
+CWT.US,D,20061025,000000,14.5222,14.678,14.4478,14.6372,162772.46330967,0
+CWT.US,D,20061026,000000,14.663,14.8088,14.5848,14.8088,166196.93803322,0
+CWT.US,D,20061027,000000,14.8088,14.8475,14.6254,14.6452,107193.31921735,0
+CWT.US,D,20061030,000000,14.5986,14.8237,14.54,14.8049,132218.40438053,0
+CWT.US,D,20061031,000000,14.8049,14.8197,14.5798,14.7692,342135.88145635,0
+CWT.US,D,20061101,000000,14.8237,14.8554,14.2396,14.2694,191221.01481163,0
+CWT.US,D,20061102,000000,14.1405,14.439,14.0849,14.3676,337923.85821718,0
+CWT.US,D,20061103,000000,14.432,14.5718,14.2604,14.4042,243366.60871736,0
+CWT.US,D,20061106,000000,14.3586,14.5886,14.1405,14.4518,274182.84769012,0
+CWT.US,D,20061107,000000,14.4518,14.5798,14.2317,14.2604,205701.42029751,0
+CWT.US,D,20061108,000000,14.1037,14.7077,14.0998,14.6294,237574.44652301,0
+CWT.US,D,20061109,000000,14.5986,14.5986,14.3844,14.5172,164615.79069326,0
+CWT.US,D,20061110,000000,14.4924,14.7116,14.432,14.7116,103246.50117614,0
+CWT.US,D,20061113,000000,14.5292,14.6998,14.4896,14.6492,129058.12647018,0
+CWT.US,D,20061114,000000,14.6224,15.1033,14.4816,15.0677,269181.25916574,0
+CWT.US,D,20061115,000000,15.0369,15.4296,15.0181,15.3384,284455.26347596,0
+CWT.US,D,20061116,000000,15.3384,15.5625,15.2759,15.5179,238891.39704978,0
+CWT.US,D,20061117,000000,15.502,15.6022,15.3007,15.4742,210182.68227379,0
+CWT.US,D,20061120,000000,15.4742,15.618,15.4058,15.5397,193320.47193012,0
+CWT.US,D,20061121,000000,15.5674,15.5674,15.3453,15.499,136168.24757609,0
+CWT.US,D,20061122,000000,15.5298,15.5466,15.2759,15.4624,89289.447392699,0
+CWT.US,D,20061124,000000,15.3632,15.6062,15.2293,15.5834,61894.657989134,0
+CWT.US,D,20061127,000000,15.5556,15.5556,15.0935,15.0935,192799.13699724,0
+CWT.US,D,20061128,000000,15.0935,15.2125,15.0091,15.1877,128531.74961338,0
+CWT.US,D,20061129,000000,15.2829,15.4167,15.1421,15.3661,91134.791545845,0
+CWT.US,D,20061130,000000,15.3185,15.3959,15.0975,15.3661,177519.08237832,0
+CWT.US,D,20061201,000000,15.2759,15.4415,15.0637,15.2451,165672.57794599,0
+CWT.US,D,20061204,000000,15.2451,15.5674,15.2451,15.4832,149864.1297007,0
+CWT.US,D,20061205,000000,15.505,15.9443,15.505,15.8888,200432.6098056,0
+CWT.US,D,20061206,000000,15.8888,15.9443,15.7578,15.8938,202013.75714558,0
+CWT.US,D,20061207,000000,15.9304,15.9979,15.5674,15.5704,110097.46739279,0
+CWT.US,D,20061208,000000,15.4584,15.625,15.3483,15.4554,98241.887497416,0
+CWT.US,D,20061211,000000,15.4703,15.4703,15.2045,15.2957,120366.85802429,0
+CWT.US,D,20061212,000000,15.268,15.4504,15.0567,15.3255,135113.47709293,0
+CWT.US,D,20061213,000000,15.3751,15.4346,15.1877,15.3959,257325.67927037,0
+CWT.US,D,20061214,000000,15.4624,15.63,15.4128,15.4465,134325.9285773,0
+CWT.US,D,20061215,000000,15.502,15.5804,15.4663,15.5605,241261.10129016,0
+CWT.US,D,20061218,000000,15.4921,15.63,15.0746,15.1569,111675.58957841,0
+CWT.US,D,20061219,000000,15.0865,15.1787,14.9269,15.0785,111149.21272161,0
+CWT.US,D,20061220,000000,15.0815,15.2799,15.0369,15.2531,343452.83198314,0
+CWT.US,D,20061221,000000,15.2531,15.4257,15.0091,15.2451,207283.57602226,0
+CWT.US,D,20061222,000000,15.3007,15.3007,15.1261,15.1451,71639.688533399,0
+CWT.US,D,20061226,000000,15.1341,15.5218,15.1341,15.502,73486.041071328,0
+CWT.US,D,20061227,000000,15.5942,15.5942,15.1837,15.3305,306580.23400284,0
+CWT.US,D,20061228,000000,15.3661,15.4624,15.2015,15.2829,638447.73321249,0
+CWT.US,D,20061229,000000,15.3185,15.5298,15.2759,15.3384,460130.01008592,0
+CWT.US,D,20070103,000000,14.9595,15.3384,14.6998,15.0489,321590.04149988,0
+CWT.US,D,20070104,000000,14.9595,15.1529,14.8396,15.1023,146172.43300963,0
+CWT.US,D,20070105,000000,14.7622,15.0935,14.54,14.661,228354.78445076,0
+CWT.US,D,20070108,000000,14.6928,15.0865,14.5798,15.0489,394813.9025276,0
+CWT.US,D,20070109,000000,14.9833,15.2611,14.8118,15.2491,346350.92984988,0
+CWT.US,D,20070110,000000,15.1489,16.9222,14.911,16.9062,1874771.8462726,0
+CWT.US,D,20070111,000000,16.819,16.819,15.2194,15.3483,1112801.0106646,0
+CWT.US,D,20070112,000000,15.389,15.4872,15.0885,15.2709,287356.38649706,0
+CWT.US,D,20070116,000000,15.3007,15.3523,15.0329,15.0449,378484.11934942,0
+CWT.US,D,20070117,000000,14.9665,15.3989,14.9665,15.0449,266807.52138623,0
+CWT.US,D,20070118,000000,15.0052,15.0299,14.7226,14.7582,263117.84146472,0
+CWT.US,D,20070119,000000,15.51,16.0306,15.3453,15.5466,528348.24905012,0
+CWT.US,D,20070122,000000,15.51,15.51,15.3225,15.3632,258120.28647948,0
+CWT.US,D,20070123,000000,15.3185,15.856,15.2829,15.6141,240207.33919178,0
+CWT.US,D,20070124,000000,15.6428,15.6696,15.3027,15.4504,257586.8509292,0
+CWT.US,D,20070125,000000,15.3701,15.4504,14.9189,15.1103,357940.29616251,0
+CWT.US,D,20070126,000000,15.0012,15.1301,14.8118,15.0746,341612.52975391,0
+CWT.US,D,20070129,000000,14.9853,15.1421,14.7454,14.9705,532562.28905887,0
+CWT.US,D,20070130,000000,14.9745,15.1033,14.9189,15.0935,390338.69086002,0
+CWT.US,D,20070131,000000,15.0489,15.2491,14.9705,15.0975,163562.02859488,0
+CWT.US,D,20070201,000000,15.0141,15.2829,14.9427,15.2263,157766.84124617,0
+CWT.US,D,20070202,000000,15.2868,15.3563,15.1003,15.3563,175151.39490751,0
+CWT.US,D,20070205,000000,15.3661,15.3929,15.1877,15.2759,188584.08860371,0
+CWT.US,D,20070206,000000,15.3701,15.3989,15.1421,15.2451,140120.10754122,0
+CWT.US,D,20070207,000000,15.2125,15.4465,15.2125,15.4128,212552.38651417,0
+CWT.US,D,20070208,000000,15.3632,15.4257,15.2829,15.3751,63473.788559531,0
+CWT.US,D,20070209,000000,15.3007,15.499,15.2412,15.3929,268914.03719821,0
+CWT.US,D,20070212,000000,15.3384,15.4296,15.1451,15.4296,236519.67603984,0
+CWT.US,D,20070213,000000,15.4921,15.7004,15.4128,15.6577,199379.85609201,0
+CWT.US,D,20070214,000000,15.6577,15.7916,15.5982,15.618,223136.39319801,0
+CWT.US,D,20070215,000000,15.5804,15.7044,15.4108,15.5704,182259.49924386,0
+CWT.US,D,20070216,000000,15.5704,15.5982,15.2263,15.5268,131954.20756735,0
+CWT.US,D,20070220,000000,15.5179,15.6806,15.264,15.6428,116417.01482873,0
+CWT.US,D,20070221,000000,15.5834,15.7004,15.4921,15.6428,100082.18972665,0
+CWT.US,D,20070222,000000,15.5774,15.5942,15.3701,15.5605,110355.61389728,0
+CWT.US,D,20070223,000000,15.5139,15.6934,15.4296,15.6062,112201.9664352,0
+CWT.US,D,20070226,000000,15.6844,15.7578,15.3751,15.7578,174232.75637007,0
+CWT.US,D,20070227,000000,15.622,15.7004,14.9149,14.9149,228881.16130756,0
+CWT.US,D,20070228,000000,14.9189,14.9189,14.5024,14.6452,198591.29919159,0
+CWT.US,D,20070301,000000,14.1613,15.1569,13.476,14.9883,233622.58655787,0
+CWT.US,D,20070302,000000,14.8019,14.8713,14.3626,14.3676,336868.07934924,0
+CWT.US,D,20070305,000000,14.2168,14.313,13.9431,13.9511,320538.29617106,0
+CWT.US,D,20070306,000000,14.0274,14.5848,14.0274,14.4706,429053.60783911,0
+CWT.US,D,20070307,000000,14.4896,14.9595,14.4518,14.4816,607893.67428334,0
+CWT.US,D,20070308,000000,14.6323,14.7226,14.4429,14.544,273653.44567897,0
+CWT.US,D,20070309,000000,14.6412,14.9001,14.5678,14.7027,199648.08644433,0
+CWT.US,D,20070312,000000,14.6492,14.904,14.6294,14.8475,119049.90749751,0
+CWT.US,D,20070313,000000,14.8019,14.8118,14.3924,14.4092,189375.67065847,0
+CWT.US,D,20070314,000000,14.3318,14.6412,14.2227,14.552,261276.53085071,0
+CWT.US,D,20070315,000000,14.5718,14.9427,14.5678,14.6928,244682.55085935,0
+CWT.US,D,20070316,000000,14.6928,15.9939,14.3695,14.4181,657673.59748783,0
+CWT.US,D,20070319,000000,14.5292,14.7582,14.4746,14.7226,405613.70355502,0
+CWT.US,D,20070320,000000,14.6848,15.0567,14.675,15.0489,127476.97913021,0
+CWT.US,D,20070321,000000,15.1083,15.268,14.8743,15.2045,227828.40759396,0
+CWT.US,D,20070322,000000,15.2095,15.4832,15.1231,15.4415,211761.81284418,0
+CWT.US,D,20070323,000000,15.5298,15.5298,15.3255,15.4058,145916.30327471,0
+CWT.US,D,20070326,000000,15.2709,15.4624,15.1569,15.4058,145916.30327471,0
+CWT.US,D,20070327,000000,15.3097,15.4296,15.1231,15.2868,124581.90641782,0
+CWT.US,D,20070328,000000,15.2491,15.2491,14.5678,14.7334,754597.52607368,0
+CWT.US,D,20070329,000000,14.8316,14.8316,14.4201,14.4201,835453.85152498,0
+CWT.US,D,20070330,000000,14.4846,14.675,14.2951,14.548,285773.22238753,0
+CWT.US,D,20070402,000000,14.6095,14.6948,14.4042,14.6878,193850.88232605,0
+CWT.US,D,20070403,000000,14.7692,14.8743,14.678,14.7414,176997.74744543,0
+CWT.US,D,20070404,000000,14.7116,14.7156,14.5242,14.552,166462.14323119,0
+CWT.US,D,20070405,000000,14.5758,14.6571,14.425,14.4478,142757.03374914,0
+CWT.US,D,20070409,000000,14.435,14.544,14.4181,14.4201,208070.11615311,0
+CWT.US,D,20070410,000000,14.4478,14.5372,14.2495,14.3507,117731.94858595,0
+CWT.US,D,20070411,000000,14.3844,14.4042,14.1176,14.2882,268384.63518707,0
+CWT.US,D,20070412,000000,14.193,14.4181,14.0571,14.3963,182259.49924386,0
+CWT.US,D,20070413,000000,14.4478,14.5848,14.3021,14.5798,571018.0511487,0
+CWT.US,D,20070416,000000,14.8088,15.1421,14.7582,14.911,491477.66783939,0
+CWT.US,D,20070417,000000,14.8882,15.4624,14.784,15.4624,468299.94359892,0
+CWT.US,D,20070418,000000,15.4624,15.51,15.026,15.51,376641.80035063,0
+CWT.US,D,20070419,000000,15.4742,15.499,15.1103,15.499,409036.161509,0
+CWT.US,D,20070420,000000,15.739,15.739,15.2451,15.2491,261802.90770751,0
+CWT.US,D,20070423,000000,15.2571,15.4415,14.9507,15.4296,340558.76765553,0
+CWT.US,D,20070424,000000,15.4296,15.4296,15.0975,15.1747,199648.08644433,0
+CWT.US,D,20070425,000000,15.1877,15.3989,15.1341,15.2571,244156.17400256,0
+CWT.US,D,20070426,000000,14.9149,15.3007,14.9149,15.1391,165402.33082411,0
+CWT.US,D,20070427,000000,15.0677,15.1569,14.784,15.0707,254427.58140362,0
+CWT.US,D,20070430,000000,14.7493,15.2125,14.6571,14.7582,414304.97200091,0
+CWT.US,D,20070501,000000,14.2396,14.5628,13.9559,14.4964,1693566.1091271,0
+CWT.US,D,20070502,000000,14.4964,14.792,14.4776,14.7116,449593.39748689,0
+CWT.US,D,20070503,000000,14.6948,14.7265,13.9957,14.0045,429053.60783911,0
+CWT.US,D,20070504,000000,14.0809,14.3457,14.0809,14.3457,365580.82766436,0
+CWT.US,D,20070507,000000,14.4002,15.3255,14.4002,14.9001,680845.27141961,0
+CWT.US,D,20070508,000000,14.8088,14.8931,14.6928,14.7692,450122.79949803,0
+CWT.US,D,20070509,000000,14.7692,14.9973,14.6928,14.8743,566803.00275517,0
+CWT.US,D,20070510,000000,14.7811,14.9973,14.5222,14.5678,589190.15332566,0
+CWT.US,D,20070511,000000,14.667,14.9427,14.5678,14.6878,262593.48137749,0
+CWT.US,D,20070514,000000,14.7226,14.8316,14.3318,14.5242,530982.15010369,0
+CWT.US,D,20070515,000000,14.5242,14.9308,14.3348,14.3844,292358.98340622,0
+CWT.US,D,20070516,000000,14.4598,14.667,14.3924,14.5798,266544.33295783,0
+CWT.US,D,20070517,000000,14.6095,14.6095,14.3744,14.3784,233096.20970108,0
+CWT.US,D,20070518,000000,14.3695,14.5222,14.2396,14.439,323437.40242259,0
+CWT.US,D,20070521,000000,14.439,14.7731,14.439,14.7454,417201.05309808,0
+CWT.US,D,20070522,000000,14.8356,14.8356,14.4846,14.6452,373742.6940991,0
+CWT.US,D,20070523,000000,14.6452,14.661,14.2317,14.2842,348458.45404665,0
+CWT.US,D,20070524,000000,14.3546,14.4638,13.9311,13.9807,350038.59300183,0
+CWT.US,D,20070525,000000,14.0968,14.5986,13.9907,14.4598,607102.09222858,0
+CWT.US,D,20070529,000000,14.4896,14.7156,14.4558,14.6016,322115.40997189,0
+CWT.US,D,20070530,000000,14.4846,14.6134,14.3348,14.4846,503592.40262403,0
+CWT.US,D,20070531,000000,14.8237,14.8237,14.0571,14.1345,754073.16598645,0
+CWT.US,D,20070601,000000,14.2842,14.439,14.0601,14.2317,854946.93776787,0
+CWT.US,D,20070604,000000,14.2089,14.2208,13.8807,13.9113,614738.5901913,0
+CWT.US,D,20070605,000000,13.8617,14.0492,13.7825,13.8707,740374.25870749,0
+CWT.US,D,20070606,000000,13.6952,13.8588,13.6148,13.7993,280243.24023679,0
+CWT.US,D,20070607,000000,13.9183,13.9183,13.242,13.4889,645027.44392247,0
+CWT.US,D,20070608,000000,13.5821,13.7616,13.4354,13.6426,274712.24970127,0
+CWT.US,D,20070611,000000,13.6476,13.7527,13.5206,13.5206,330024.17182606,0
+CWT.US,D,20070612,000000,13.4423,13.5662,13.1022,13.1428,362414.4994453,0
+CWT.US,D,20070613,000000,13.239,13.4314,13.0952,13.2766,460660.42048185,0
+CWT.US,D,20070614,000000,13.4194,13.7299,13.359,13.3818,421418.11826118,0
+CWT.US,D,20070615,000000,13.7041,13.9113,13.6267,13.7725,465930.23935854,0
+CWT.US,D,20070618,000000,13.7825,13.836,13.5464,13.5544,341876.7265671,0
+CWT.US,D,20070619,000000,13.5464,13.6386,13.474,13.5514,559959.095232,0
+CWT.US,D,20070620,000000,13.6674,13.6674,13.1348,13.2112,347139.4867503,0
+CWT.US,D,20070621,000000,13.2023,13.3699,13.119,13.1854,454600.02793518,0
+CWT.US,D,20070622,000000,13.1854,13.3164,13.0119,13.0813,503592.40262403,0
+CWT.US,D,20070625,000000,13.1805,13.4194,12.996,13.115,446434.12796131,0
+CWT.US,D,20070626,000000,13.2072,13.3738,13.0803,13.119,326594.6551786,0
+CWT.US,D,20070627,000000,13.0952,14.073,13.0952,13.9223,727734.15545083,0
+CWT.US,D,20070628,000000,14.0095,14.3229,13.8588,13.9719,732209.36711841,0
+CWT.US,D,20070629,000000,14.0492,14.3546,14.0492,14.2366,764874.98378344,0
+CWT.US,D,20070702,000000,14.3546,14.3586,13.8588,14.0849,617372.49124486,0
+CWT.US,D,20070703,000000,14.189,14.4638,14.0998,14.3924,375582.99632833,0
+CWT.US,D,20070705,000000,14.425,14.5064,14.189,14.435,456448.39724268,0
+CWT.US,D,20070706,000000,14.5024,14.5024,14.189,14.2803,238891.39704978,0
+CWT.US,D,20070709,000000,14.3507,14.3507,14.0045,14.1405,687960.43444944,0
+CWT.US,D,20070710,000000,14.189,14.2317,13.8539,13.9273,287878.72981473,0
+CWT.US,D,20070711,000000,13.9807,14.1176,13.8369,14.073,367685.32670678,0
+CWT.US,D,20070712,000000,14.1493,14.435,14.0929,14.435,218344.54870852,0
+CWT.US,D,20070713,000000,14.548,14.548,14.2495,14.3844,254427.58140362,0
+CWT.US,D,20070716,000000,14.4002,14.4002,13.8965,13.9481,287356.38649706,0
+CWT.US,D,20070717,000000,14.0095,14.2208,13.8588,13.8707,294986.83415109,0
+CWT.US,D,20070718,000000,13.8588,14.0779,13.6694,14.0779,258903.80145598,0
+CWT.US,D,20070719,000000,14.2089,14.4181,14.0403,14.3924,379534.85629345,0
+CWT.US,D,20070720,000000,14.3626,14.4201,13.7656,13.7795,390338.69086002,0
+CWT.US,D,20070723,000000,13.8965,14.2882,13.8965,14.1405,355047.24021969,0
+CWT.US,D,20070724,000000,13.8617,14.1375,13.8617,14.0968,652663.94188519,0
+CWT.US,D,20070725,000000,14.313,14.3507,14.1127,14.2842,576550.050069,0
+CWT.US,D,20070726,000000,14.3676,14.3963,13.7616,14.0135,790413.33680125,0
+CWT.US,D,20070727,000000,14.0492,14.2951,13.8311,14.0363,648978.29550282,0
+CWT.US,D,20070730,000000,13.9093,14.2277,13.8617,14.0313,719039.8618506,0
+CWT.US,D,20070731,000000,14.1613,14.3695,13.9679,14.0492,488052.18473106,0
+CWT.US,D,20070801,000000,14.0006,14.5114,14.0006,14.4846,533877.22281609,0
+CWT.US,D,20070802,000000,14.7533,14.7662,13.7041,13.9679,948977.81041088,0
+CWT.US,D,20070803,000000,14.7027,15.264,13.0159,13.4384,2398121.5319527,0
+CWT.US,D,20070806,000000,13.7656,15.499,13.4621,15.3185,1137820.0455191,0
+CWT.US,D,20070807,000000,15.7142,16.3211,14.8713,16.1179,1177065.3728941,0
+CWT.US,D,20070808,000000,16.0415,16.927,15.2491,16.5453,1170219.4486013,0
+CWT.US,D,20070809,000000,16.7466,17.0252,15.3929,16.6901,1186549.2317796,0
+CWT.US,D,20070810,000000,16.4015,17.2266,14.9635,15.2125,1688818.6335681,0
+CWT.US,D,20070813,000000,14.906,15.3384,14.0998,14.3884,786991.88723205,0
+CWT.US,D,20070814,000000,14.432,14.432,13.8807,14.0492,529668.22473126,0
+CWT.US,D,20070815,000000,13.8797,14.439,13.474,13.5891,326594.6551786,0
+CWT.US,D,20070816,000000,13.5544,14.8088,13.5414,14.8088,557851.57103524,0
+CWT.US,D,20070817,000000,15.2611,15.389,13.6694,14.8356,495165.33099133,0
+CWT.US,D,20070820,000000,14.8673,15.2829,14.548,14.8237,216242.06643567,0
+CWT.US,D,20070821,000000,15.0091,15.4921,14.8396,15.1489,257852.05612716,0
+CWT.US,D,20070822,000000,15.3453,15.4742,14.7622,14.8525,185420.785539,0
+CWT.US,D,20070823,000000,15.026,15.0299,14.3844,14.6948,139861.96103674,0
+CWT.US,D,20070824,000000,14.7295,14.792,14.4002,14.7622,116417.01482873,0
+CWT.US,D,20070827,000000,14.7692,14.8356,14.4896,14.675,170147.78961356,0
+CWT.US,D,20070828,000000,14.6412,14.9833,14.544,14.7295,291306.22969262,0
+CWT.US,D,20070829,000000,14.8802,15.2165,14.7454,15.1747,263117.84146472,0
+CWT.US,D,20070830,000000,15.0181,15.2451,14.8019,15.1391,831501.99155986,0
+CWT.US,D,20070831,000000,15.5298,15.5298,14.6998,14.7027,1464417.725852,0
+CWT.US,D,20070904,000000,14.667,14.8197,14.556,14.5986,442487.3099201,0
+CWT.US,D,20070905,000000,14.54,14.6184,14.2694,14.4092,495425.49426539,0
+CWT.US,D,20070906,000000,14.428,14.8168,14.1305,14.7771,342925.44674156,0
+CWT.US,D,20070907,000000,14.4846,14.7116,14.439,14.54,338710.39834803,0
+CWT.US,D,20070910,000000,14.661,14.7334,14.316,14.548,228881.16130756,0
+CWT.US,D,20070911,000000,14.5678,14.7226,14.3318,14.6848,170675.17485515,0
+CWT.US,D,20070912,000000,14.7692,15.3097,14.7295,15.2868,322911.02556579,0
+CWT.US,D,20070913,000000,15.3929,15.6934,15.1669,15.2977,298151.14560057,0
+CWT.US,D,20070914,000000,15.1421,15.384,15.0141,15.3097,128004.36437179,0
+CWT.US,D,20070917,000000,15.3047,15.3632,15.0785,15.2015,598670.98705674,0
+CWT.US,D,20070918,000000,15.3097,16.0554,15.2977,15.9254,358727.84467815,0
+CWT.US,D,20070919,000000,16.1208,16.1208,15.8798,16.0673,450651.1931244,0
+CWT.US,D,20070920,000000,15.974,16.0276,15.5397,15.8124,153815.98966582,0
+CWT.US,D,20070921,000000,15.9384,15.9384,15.3602,15.622,556006.22688209,0
+CWT.US,D,20070924,000000,15.5873,16.1059,15.5873,15.8521,322651.87067652,0
+CWT.US,D,20070925,000000,15.6984,15.9076,15.5982,15.8054,175938.94342313,0
+CWT.US,D,20070926,000000,15.8432,15.8432,15.4257,15.6806,305791.67710243,0
+CWT.US,D,20070927,000000,15.6378,15.87,15.1261,15.2799,1064342.071526,0
+CWT.US,D,20070928,000000,15.2957,15.51,14.6046,14.6134,1026672.849567,0
+CWT.US,D,20071001,000000,14.6848,16.0018,14.6134,14.9229,1242653.7443439,0
+CWT.US,D,20071002,000000,14.9189,15.9076,14.8237,15.6984,608681.22279898,0
+CWT.US,D,20071003,000000,15.6339,16.1258,15.5942,15.7956,350563.96147385,0
+CWT.US,D,20071004,000000,15.8282,16.1377,15.8144,15.974,215452.50115048,0
+CWT.US,D,20071005,000000,16.1427,16.4342,15.8749,16.2914,218344.54870852,0
+CWT.US,D,20071008,000000,16.2249,16.3171,16.0494,16.2061,208070.11615311,0
+CWT.US,D,20071009,000000,16.1337,16.6732,15.9572,16.6405,288668.29509992,0
+CWT.US,D,20071010,000000,16.6365,16.703,16.0951,16.221,238891.39704978,0
+CWT.US,D,20071011,000000,16.2993,16.4629,15.9612,16.1297,277606.31402887,0
+CWT.US,D,20071012,000000,16.0911,16.3171,15.9979,16.1427,150395.54848142,0
+CWT.US,D,20071015,000000,16.1655,16.3895,15.754,16.1179,356623.34563573,0
+CWT.US,D,20071016,000000,15.9254,16.0226,15.6378,15.7232,403768.35940187,0
+CWT.US,D,20071017,000000,15.9304,16.2795,15.7232,16.2795,441431.53105215,0
+CWT.US,D,20071018,000000,16.2507,16.4887,16.0524,16.2735,226506.41514325,0
+CWT.US,D,20071019,000000,16.2507,16.2507,15.5674,15.63,312637.60139517,0
+CWT.US,D,20071022,000000,15.4802,16.2299,15.3701,16.1615,349248.01933184,0
+CWT.US,D,20071023,000000,16.2587,16.3449,15.7806,16.2389,201227.21701472,0
+CWT.US,D,20071024,000000,16.0911,16.2061,15.499,15.9612,258646.66333628,0
+CWT.US,D,20071025,000000,16.0415,16.5165,15.8352,16.3093,311845.01095562,0
+CWT.US,D,20071026,000000,16.4719,16.6861,16.0752,16.6732,228618.98126394,0
+CWT.US,D,20071029,000000,16.6325,16.7872,16.4927,16.7466,305791.67710243,0
+CWT.US,D,20071030,000000,16.6048,16.8804,16.3529,16.7823,254959.00018434,0
+CWT.US,D,20071031,000000,16.7059,16.8934,16.3529,16.8546,306316.03718966,0
+CWT.US,D,20071101,000000,16.0226,16.0226,14.6254,14.8088,1122548.0579784,0
+CWT.US,D,20071102,000000,15.0746,15.3344,14.6184,15.0299,599199.38068311,0
+CWT.US,D,20071105,000000,15.0637,15.2759,14.5848,14.8713,416152.33292362,0
+CWT.US,D,20071106,000000,14.9635,15.0935,14.5886,15.0489,361099.56568809,0
+CWT.US,D,20071107,000000,14.8049,14.8118,14.4518,14.544,506227.31206238,0
+CWT.US,D,20071108,000000,14.7295,15.3483,14.6224,15.2759,489365.10171872,0
+CWT.US,D,20071109,000000,14.8435,15.4108,14.7692,15.1669,403242.99092986,0
+CWT.US,D,20071112,000000,15.1261,15.7578,15.0012,15.2293,950291.73578331,0
+CWT.US,D,20071113,000000,15.4019,15.625,15.3413,15.5139,268384.63518707,0
+CWT.US,D,20071114,000000,15.622,15.735,15.1927,15.3602,218876.97587402,0
+CWT.US,D,20071115,000000,15.3185,15.3563,14.8971,14.9973,438272.26152658,0
+CWT.US,D,20071116,000000,15.0369,15.0815,14.428,14.7077,599459.54395716,0
+CWT.US,D,20071119,000000,14.6095,14.6095,13.8539,13.8539,1370388.8699786,0
+CWT.US,D,20071120,000000,13.8965,14.7969,13.8965,14.7622,569969.33097423,0
+CWT.US,D,20071121,000000,14.7454,15.2868,14.7226,15.0052,465930.23935854,0
+CWT.US,D,20071123,000000,14.9507,15.2799,14.8931,15.1261,110097.46739279,0
+CWT.US,D,20071126,000000,15.1153,15.3027,14.4002,14.4518,286759.42270544,0
+CWT.US,D,20071127,000000,14.6323,14.8019,14.3626,14.7334,407983.4077954,0
+CWT.US,D,20071128,000000,14.7334,15.3563,14.7334,15.3255,327910.59732061,0
+CWT.US,D,20071129,000000,15.4128,15.4921,14.8525,14.9833,250738.9098669,0
+CWT.US,D,20071130,000000,15.2263,15.2709,14.7295,14.8356,259700.42543466,0
+CWT.US,D,20071203,000000,14.9595,15.1669,14.5372,14.54,273130.09397653,0
+CWT.US,D,20071204,000000,14.3784,14.5956,14.3021,14.3229,323025.98143107,0
+CWT.US,D,20071205,000000,14.5114,14.5114,14.3318,14.4816,412987.01308934,0
+CWT.US,D,20071206,000000,14.5024,14.7731,14.4558,14.7295,399291.13096474,0
+CWT.US,D,20071207,000000,14.7414,14.9387,14.6016,14.7454,354782.03502172,0
+CWT.US,D,20071210,000000,14.7265,14.8356,14.4776,14.8356,217555.99180811,0
+CWT.US,D,20071211,000000,14.8783,15.0975,14.3437,14.3844,469161.10420372,0
+CWT.US,D,20071212,000000,14.439,14.8019,14.071,14.6016,196810.49166457,0
+CWT.US,D,20071213,000000,14.5064,14.7374,14.3814,14.6184,197537.53709322,0
+CWT.US,D,20071214,000000,14.4776,14.6372,14.1375,14.1652,203599.94640945,0
+CWT.US,D,20071217,000000,14.0492,14.3021,13.9807,13.9807,308949.93824322,0
+CWT.US,D,20071218,000000,14.1613,14.6571,13.9351,14.6254,333973.00663684,0
+CWT.US,D,20071219,000000,14.5718,14.7027,14.3546,14.4776,274182.84769012,0
+CWT.US,D,20071220,000000,14.6799,14.6928,14.0492,14.6928,199122.71797231,0
+CWT.US,D,20071221,000000,14.8277,15.0885,14.8277,14.9269,487038.75802401,0
+CWT.US,D,20071224,000000,14.8673,15.0369,14.7969,14.9556,137488.22325723,0
+CWT.US,D,20071226,000000,14.8435,15.0299,14.7196,14.8783,196481.75822526,0
+CWT.US,D,20071227,000000,14.8316,14.8316,14.1613,14.2396,384951.89934848,0
+CWT.US,D,20071228,000000,14.4092,14.4478,13.5256,13.6099,799386.95298641,0
+CWT.US,D,20071231,000000,14.1216,14.4181,13.9431,14.0571,674485.38859235,0
+CWT.US,D,20080102,000000,14.0492,14.2396,13.7795,13.9719,423444.97167529,0
+CWT.US,D,20080103,000000,14.0492,14.3348,13.9629,14.0095,358727.84467815,0
+CWT.US,D,20080104,000000,13.8459,14.0403,13.7269,13.8141,440458.43973643,0
+CWT.US,D,20080107,000000,13.8588,14.0363,13.8369,13.9311,673559.69136142,0
+CWT.US,D,20080108,000000,14.0492,14.313,13.7825,13.8369,470408.47618046,0
+CWT.US,D,20080109,000000,13.8797,14.1127,13.8588,14.0185,461187.80572344,0
+CWT.US,D,20080110,000000,14.0363,14.0363,13.7795,13.9511,551264.80163177,0
+CWT.US,D,20080111,000000,13.8667,13.9957,13.7616,13.7616,346350.92984988,0
+CWT.US,D,20080114,000000,13.8797,13.9559,13.6773,13.9113,220455.09805963,0
+CWT.US,D,20080115,000000,13.7675,13.9005,13.5414,13.7567,178840.06644423,0
+CWT.US,D,20080116,000000,13.6902,13.9153,13.6902,13.7745,731414.75990929,0
+CWT.US,D,20080117,000000,13.7616,13.9311,13.593,13.7001,542043.12278995,0
+CWT.US,D,20080118,000000,13.6694,13.8588,13.5127,13.6555,548139.81718881,0
+CWT.US,D,20080122,000000,13.2936,13.3868,12.879,12.9068,840989.88398442,0
+CWT.US,D,20080123,000000,12.6459,13.7229,12.5676,13.6773,535992.81409111,0
+CWT.US,D,20080124,000000,13.4661,13.8241,13.2896,13.3442,453150.97900181,0
+CWT.US,D,20080125,000000,13.5732,13.6674,13.0119,13.1348,325068.96900171,0
+CWT.US,D,20080128,000000,13.1348,13.4462,12.9266,13.3738,392257.64710233,0
+CWT.US,D,20080129,000000,13.4384,13.4552,13.0803,13.2896,240755.90051381,0
+CWT.US,D,20080130,000000,13.2489,13.2489,12.7372,12.7461,434569.47260289,0
+CWT.US,D,20080131,000000,12.5676,13.3392,12.4903,13.1924,427999.84574073,0
+CWT.US,D,20080201,000000,13.2578,13.5514,13.1111,13.4224,319488.56761182,0
+CWT.US,D,20080204,000000,13.3282,13.6347,13.239,13.5732,246263.69819932,0
+CWT.US,D,20080205,000000,13.3442,13.4482,13.0625,13.1706,272076.33187814,0
+CWT.US,D,20080206,000000,13.245,13.3908,13.0288,13.234,238101.83176458,0
+CWT.US,D,20080207,000000,13.1884,13.4978,13.115,13.4314,302630.39080728,0
+CWT.US,D,20080208,000000,13.3242,13.4978,13.0734,13.239,229237.12113601,0
+CWT.US,D,20080211,000000,13.1964,13.2816,12.9802,13.2062,234726.76789542,0
+CWT.US,D,20080212,000000,13.245,13.5762,13.1071,13.3204,272124.73434773,0
+CWT.US,D,20080213,000000,13.476,13.7656,13.4661,13.7101,279452.66656681,0
+CWT.US,D,20080214,000000,13.8033,13.8033,13.2658,13.366,230288.86646482,0
+CWT.US,D,20080215,000000,13.2984,13.2984,13.0664,13.242,217818.17185173,0
+CWT.US,D,20080219,000000,13.3818,13.4314,13.1567,13.2618,225996.17244299,0
+CWT.US,D,20080220,000000,13.2232,13.5018,13.0774,13.476,229146.36650551,0
+CWT.US,D,20080221,000000,13.5891,13.7437,13.1071,13.1517,273917.64249215,0
+CWT.US,D,20080222,000000,13.1567,13.352,13.0079,13.3154,453171.14669747,0
+CWT.US,D,20080225,000000,13.3362,13.6595,13.2489,13.5801,345561.36456469,0
+CWT.US,D,20080226,000000,13.5593,14.0968,13.5335,13.9807,785493.42744431,0
+CWT.US,D,20080227,000000,13.9629,13.9857,13.7041,13.9093,589882.91367168,0
+CWT.US,D,20080228,000000,14.0492,14.6184,13.7795,14.4181,2208243.6856722,0
+CWT.US,D,20080229,000000,14.2396,14.4746,14.0095,14.2842,723512.04836383,0
+CWT.US,D,20080303,000000,14.2842,14.6571,14.1216,14.3744,400410.43807402,0
+CWT.US,D,20080304,000000,14.2803,14.8168,14.189,14.2763,970585.47954401,0
+CWT.US,D,20080305,000000,14.3318,14.5372,14.2317,14.4964,518343.05523181,0
+CWT.US,D,20080306,000000,14.4201,14.5114,14.1176,14.309,606458.74273693,0
+CWT.US,D,20080307,000000,14.2019,14.9883,14.1454,14.6046,920657.3237764,0
+CWT.US,D,20080310,000000,14.675,14.6799,14.316,14.3814,236837.31724653,0
+CWT.US,D,20080311,000000,14.8197,15.0052,14.3844,15.0052,524226.98044143,0
+CWT.US,D,20080312,000000,14.9933,15.2829,14.7662,15.0567,606046.31336063,0
+CWT.US,D,20080313,000000,14.9387,15.2759,14.6046,15.1877,749037.29237945,0
+CWT.US,D,20080314,000000,15.264,15.264,14.6254,14.8088,509641.70293809,0
+CWT.US,D,20080317,000000,14.5024,15.1033,14.4092,14.9001,523867.99545863,0
+CWT.US,D,20080318,000000,14.9973,15.5298,14.8396,15.4465,490160.71731262,0
+CWT.US,D,20080319,000000,15.5298,15.5605,14.8554,14.8554,513780.1140881,0
+CWT.US,D,20080320,000000,15.0677,15.4624,14.9705,15.3185,977153.0896366,0
+CWT.US,D,20080324,000000,15.3483,15.3751,14.9745,15.0815,460447.65129261,0
+CWT.US,D,20080325,000000,15.2293,15.2293,14.7374,14.7582,483031.43689581,0
+CWT.US,D,20080326,000000,14.7295,15.1698,14.663,15.0935,355830.75519618,0
+CWT.US,D,20080327,000000,15.1451,15.2015,14.2604,14.4706,585526.69140851,0
+CWT.US,D,20080328,000000,14.432,14.4478,13.8617,14.0472,1088850.8636803,0
+CWT.US,D,20080331,000000,14.0661,14.7493,13.9807,14.4846,441693.71109577,0
+CWT.US,D,20080401,000000,14.5242,14.9556,14.5242,14.9358,318170.60870025,0
+CWT.US,D,20080402,000000,15.0052,15.1341,14.8237,14.9705,544420.89410859,0
+CWT.US,D,20080403,000000,14.8088,15.1231,14.8088,15.0449,423882.61067117,0
+CWT.US,D,20080404,000000,14.9883,15.2095,14.8644,15.0518,314089.67548289,0
+CWT.US,D,20080407,000000,15.1877,15.2868,14.9507,15.1083,194932.87919836,0
+CWT.US,D,20080408,000000,15.0567,15.2015,14.9705,15.1341,267331.88147347,0
+CWT.US,D,20080409,000000,15.2263,15.4167,15.1033,15.2095,376573.23018538,0
+CWT.US,D,20080410,000000,15.2343,15.3929,15.0815,15.3007,322377.59001551,0
+CWT.US,D,20080411,000000,15.1877,15.4128,15.0746,15.1489,286448.84019224,0
+CWT.US,D,20080414,000000,15.0746,15.4742,14.9507,15.1877,394966.16862985,0
+CWT.US,D,20080415,000000,15.264,15.4921,15.264,15.4019,511866.1997697,0
+CWT.US,D,20080416,000000,15.4128,15.5804,15.3602,15.5804,551038.92344034,0
+CWT.US,D,20080417,000000,15.5427,15.6468,15.3225,15.3661,363293.8109762,0
+CWT.US,D,20080418,000000,15.622,15.6548,15.4019,15.4961,360068.99643972,0
+CWT.US,D,20080421,000000,15.3959,15.5298,15.2957,15.3483,427754.80823842,0
+CWT.US,D,20080422,000000,15.2491,15.2977,14.7414,14.9308,452251.49977524,0
+CWT.US,D,20080423,000000,15.0012,15.0489,14.7622,14.9973,482922.53133923,0
+CWT.US,D,20080424,000000,15.0369,15.0587,14.7226,14.9883,326107.60532835,0
+CWT.US,D,20080425,000000,15.0815,15.1033,14.4994,14.6095,249008.52157903,0
+CWT.US,D,20080428,000000,14.6492,14.8316,14.6372,14.7414,278917.21424696,0
+CWT.US,D,20080429,000000,14.7533,14.8088,14.4092,14.4964,478377.74112162,0
+CWT.US,D,20080430,000000,14.6184,14.8802,14.552,14.6928,419177.48727304,0
+CWT.US,D,20080501,000000,14.6928,14.6928,14.0492,14.2208,633521.77354684,0
+CWT.US,D,20080502,000000,14.3695,14.3784,13.9183,13.9679,550573.04967054,0
+CWT.US,D,20080505,000000,13.9679,14.1563,13.8617,14.0095,378202.77999492,0
+CWT.US,D,20080506,000000,13.9113,13.9807,13.5544,13.8845,461199.90634083,0
+CWT.US,D,20080507,000000,13.9957,13.9957,13.4462,13.5335,387193.53872141,0
+CWT.US,D,20080508,000000,13.6238,13.6694,13.3164,13.4582,370473.51063216,0
+CWT.US,D,20080509,000000,13.3947,14.0849,13.3947,13.9907,415868.97679955,0
+CWT.US,D,20080512,000000,14.0492,14.2882,14.0313,14.2882,437821.51352852,0
+CWT.US,D,20080513,000000,14.3348,14.3348,13.8875,13.9629,470020.24803895,0
+CWT.US,D,20080514,000000,13.9629,14.3586,13.9629,14.0661,375450.89792174,0
+CWT.US,D,20080515,000000,14.0185,14.0403,13.593,13.7071,262010.63497284,0
+CWT.US,D,20080516,000000,13.8181,13.8707,13.5593,13.6555,264301.68520013,0
+CWT.US,D,20080519,000000,13.7269,13.9093,13.6555,13.7001,255062.863817,0
+CWT.US,D,20080520,000000,13.6674,13.9005,13.6188,13.7041,141770.83343122,0
+CWT.US,D,20080521,000000,13.7953,14.0968,13.7953,13.9559,301679.48395678,0
+CWT.US,D,20080522,000000,13.9857,14.0363,13.8845,13.9431,229636.44151013,0
+CWT.US,D,20080523,000000,13.8667,13.9113,13.593,13.6743,177984.95614812,0
+CWT.US,D,20080527,000000,13.7101,13.8875,13.593,13.8757,279000.91018397,0
+CWT.US,D,20080528,000000,13.8875,13.9311,13.6386,13.6803,281622.71062013,0
+CWT.US,D,20080529,000000,13.6902,14.0472,13.6555,13.8925,244383.06057876,0
+CWT.US,D,20080530,000000,13.9907,13.9907,13.7993,13.836,252782.90582232,0
+CWT.US,D,20080602,000000,13.7953,13.8181,13.3818,13.5256,336344.72764678,0
+CWT.US,D,20080603,000000,13.5514,13.6743,13.4482,13.5514,230552.05489322,0
+CWT.US,D,20080604,000000,13.4552,13.9273,13.4155,13.8617,359500.26742203,0
+CWT.US,D,20080605,000000,13.8459,14.1405,13.8053,14.1405,259659.08165855,0
+CWT.US,D,20080606,000000,13.9719,14.0968,13.2192,13.4938,1403494.1424091,0
+CWT.US,D,20080609,000000,13.4423,13.7874,13.4224,13.7349,276860.10928935,0
+CWT.US,D,20080610,000000,13.5891,13.7675,13.5166,13.6803,266861.97416452,0
+CWT.US,D,20080611,000000,13.5821,13.7616,13.5593,13.5593,272712.6226763,0
+CWT.US,D,20080612,000000,13.6694,13.9273,13.6347,13.7101,366354.25879303,0
+CWT.US,D,20080613,000000,13.7299,13.9957,13.6674,13.9957,254455.81617755,0
+CWT.US,D,20080616,000000,13.9113,13.9559,13.8053,13.9273,275923.31982582,0
+CWT.US,D,20080617,000000,13.9273,13.9273,13.7437,13.8757,314327.65429171,0
+CWT.US,D,20080618,000000,13.8311,13.9679,13.6694,13.7477,231336.5782545,0
+CWT.US,D,20080619,000000,13.7477,13.9957,13.7477,13.9511,163305.89885995,0
+CWT.US,D,20080620,000000,13.9093,14.1345,13.5692,13.7993,402548.21381427,0
+CWT.US,D,20080623,000000,13.8707,14.0244,13.8053,13.8181,164300.16625614,0
+CWT.US,D,20080624,000000,13.7299,13.7388,13.4582,13.4582,174272.0833766,0
+CWT.US,D,20080625,000000,13.469,13.5821,13.1964,13.3204,320570.56448412,0
+CWT.US,D,20080626,000000,13.2072,13.242,12.8305,12.8483,547669.90987987,0
+CWT.US,D,20080627,000000,12.8453,12.9117,11.9528,12.0322,3089013.3409668,0
+CWT.US,D,20080630,000000,12.2662,12.7323,12.0748,12.4417,824672.20142365,0
+CWT.US,D,20080701,000000,12.3366,12.6201,12.0826,12.5815,583935.46022071,0
+CWT.US,D,20080702,000000,12.4952,12.4952,11.9934,12.042,572879.52945837,0
+CWT.US,D,20080703,000000,12.0866,12.0866,11.7088,11.8308,246243.53050366,0
+CWT.US,D,20080707,000000,11.9062,11.9528,11.7445,11.8387,481743.72952775,0
+CWT.US,D,20080708,000000,11.8784,12.2602,11.8685,12.2602,340455.91240765,0
+CWT.US,D,20080709,000000,12.2026,12.282,12.1482,12.171,489066.61982291,0
+CWT.US,D,20080710,000000,12.175,12.4823,12.16,12.4377,482672.45191302,0
+CWT.US,D,20080711,000000,12.3742,12.7551,12.2532,12.7333,536191.46589339,0
+CWT.US,D,20080714,000000,12.7749,12.8175,12.4377,12.5597,422215.75062463,0
+CWT.US,D,20080715,000000,12.5299,12.7333,12.404,12.6093,386787.1596538,0
+CWT.US,D,20080716,000000,12.6113,12.8533,12.5637,12.7333,428149.08668864,0
+CWT.US,D,20080717,000000,12.7709,12.7887,12.5597,12.7203,345218.51373841,0
+CWT.US,D,20080718,000000,12.7203,12.8007,12.2374,12.5448,506833.35131705,0
+CWT.US,D,20080721,000000,12.5964,12.7937,12.5002,12.7501,230182.98606258,0
+CWT.US,D,20080722,000000,12.7937,13.5127,12.7372,13.481,441125.99046286,0
+CWT.US,D,20080723,000000,13.2896,13.3818,12.8533,13.0526,627559.19432413,0
+CWT.US,D,20080724,000000,13.0595,13.1309,12.7977,12.8999,405351.52351141,0
+CWT.US,D,20080725,000000,13.0526,13.4522,12.9871,13.2618,263181.36970606,0
+CWT.US,D,20080728,000000,13.2192,13.359,13.1428,13.359,316348.45739712,0
+CWT.US,D,20080729,000000,13.4384,13.6307,13.3204,13.469,326273.98881756,0
+CWT.US,D,20080730,000000,13.4155,13.6595,13.3282,13.485,319351.42728131,0
+CWT.US,D,20080731,000000,13.4354,14.0849,13.1964,13.9481,593891.24318466,0
+CWT.US,D,20080801,000000,13.9511,14.0929,13.7656,14.0006,306870.64882038,0
+CWT.US,D,20080804,000000,13.9223,14.1345,13.719,13.9719,236174.808444,0
+CWT.US,D,20080805,000000,14.1454,14.663,14.0531,14.6452,507356.7030195,0
+CWT.US,D,20080806,000000,14.6412,14.6452,14.435,14.4896,461721.24127372,0
+CWT.US,D,20080807,000000,14.313,14.8743,14.2763,14.7811,374783.3471953,0
+CWT.US,D,20080808,000000,14.7027,14.8743,14.4846,14.548,497985.78322978,0
+CWT.US,D,20080811,000000,14.54,15.1877,14.4924,15.1569,363155.66226091,0
+CWT.US,D,20080812,000000,15.1451,15.2165,14.8743,14.8783,360278.74047461,0
+CWT.US,D,20080813,000000,14.8356,15.0221,14.5322,14.9427,625789.47902973,0
+CWT.US,D,20080814,000000,14.9595,15.0091,14.8783,14.9973,438104.86965257,0
+CWT.US,D,20080815,000000,15.0746,15.2491,14.8743,15.1877,512469.21387002,0
+CWT.US,D,20080818,000000,15.2045,15.2611,15.0329,15.1747,416904.58797184,0
+CWT.US,D,20080819,000000,15.1747,15.3929,15.0707,15.268,402299.14277284,0
+CWT.US,D,20080820,000000,15.0885,15.1529,14.7969,15.0815,414501.60703361,0
+CWT.US,D,20080821,000000,15.0567,15.1619,14.789,14.8882,404412.7172783,0
+CWT.US,D,20080822,000000,14.9665,15.2611,14.911,15.2125,444165.26219925,0
+CWT.US,D,20080825,000000,15.2343,15.2709,14.9794,15.0865,242983.42249977,0
+CWT.US,D,20080826,000000,15.0299,15.0885,14.8475,14.9269,250863.94958001,0
+CWT.US,D,20080827,000000,14.9933,15.1669,14.8088,15.0489,350313.88204762,0
+CWT.US,D,20080828,000000,15.0409,15.1261,14.8971,15.1193,372180.70607001,0
+CWT.US,D,20080829,000000,15.1837,15.1837,14.8088,14.9149,309375.47662171,0
+CWT.US,D,20080902,000000,15.1877,15.2343,14.8088,15.0091,327121.0320354,0
+CWT.US,D,20080903,000000,15.0091,15.2451,14.8088,14.9467,417278.69872639,0
+CWT.US,D,20080904,000000,14.8168,14.9853,14.3626,14.5322,360780.91609662,0
+CWT.US,D,20080905,000000,14.5322,14.5322,14.0531,14.2604,241536.39033596,0
+CWT.US,D,20080908,000000,14.5292,14.8118,14.5172,14.7077,365333.7733925,0
+CWT.US,D,20080909,000000,14.6095,14.9745,14.5322,14.5322,336411.28104247,0
+CWT.US,D,20080910,000000,14.5906,14.8673,14.5798,14.6294,244565.57822451,0
+CWT.US,D,20080911,000000,14.5292,14.5848,14.2396,14.5172,240099.44201999,0
+CWT.US,D,20080912,000000,14.4746,14.6184,14.3844,14.5372,272428.25816746,0
+CWT.US,D,20080915,000000,14.3348,14.8525,14.1613,14.2208,311274.26516836,0
+CWT.US,D,20080916,000000,14.1305,15.0518,14.1305,15.0518,458350.21094368,0
+CWT.US,D,20080917,000000,14.8088,14.904,14.2277,14.54,285829.69193539,0
+CWT.US,D,20080918,000000,14.7771,15.6696,14.7334,15.2709,670996.37724268,0
+CWT.US,D,20080919,000000,15.9156,15.9443,15.1341,15.264,888514.05042902,0
+CWT.US,D,20080922,000000,15.2977,15.3483,14.5758,14.9665,365984.18157761,0
+CWT.US,D,20080923,000000,14.9556,15.2125,14.6848,14.9794,282886.21675341,0
+CWT.US,D,20080924,000000,14.9665,15.0052,14.6492,14.8783,238219.81278421,0
+CWT.US,D,20080925,000000,14.5222,15.1877,14.3844,15.1341,312221.13847973,0
+CWT.US,D,20080926,000000,14.8713,15.1569,14.7731,15.1261,349093.73646002,0
+CWT.US,D,20080929,000000,14.9269,14.9269,13.6981,13.7001,530497.117023,0
+CWT.US,D,20080930,000000,13.8509,14.6184,12.9068,14.6184,683537.65879059,0
+CWT.US,D,20081001,000000,14.4429,14.5628,14.0849,14.2912,387588.82555639,0
+CWT.US,D,20081002,000000,14.2366,14.5242,14.1375,14.3695,225546.43282971,0
+CWT.US,D,20081003,000000,14.4201,14.667,14.0403,14.0403,355342.69696115,0
+CWT.US,D,20081006,000000,13.9511,14.0363,12.996,13.8141,663111.8166233,0
+CWT.US,D,20081007,000000,13.8141,14.0274,12.9068,12.9117,432976.22464552,0
+CWT.US,D,20081008,000000,12.5488,13.1924,12.039,12.4952,637510.94374895,0
+CWT.US,D,20081009,000000,12.5517,12.7055,11.6493,11.6493,556890.58033691,0
+CWT.US,D,20081010,000000,11.5829,12.4199,10.5099,12.0866,859391.89789194,0
+CWT.US,D,20081013,000000,12.5964,13.5335,12.1988,13.5335,383181.17566929,0
+CWT.US,D,20081014,000000,13.6347,14.0889,12.9237,13.0397,627644.9070307,0
+CWT.US,D,20081015,000000,13.0526,13.0813,12.175,12.1779,333648.30673667,0
+CWT.US,D,20081016,000000,12.4952,13.3064,11.5561,13.2618,577349.69920203,0
+CWT.US,D,20081017,000000,12.8383,13.4582,12.3594,12.6043,453369.79849975,0
+CWT.US,D,20081020,000000,12.7709,12.8999,12.2255,12.8999,407221.06889935,0
+CWT.US,D,20081021,000000,12.5329,12.8869,12.2414,12.3405,567085.35049445,0
+CWT.US,D,20081022,000000,12.039,12.2026,11.5045,11.805,313951.52676759,0
+CWT.US,D,20081023,000000,11.5908,12.6093,11.5869,12.3078,510733.78365823,0
+CWT.US,D,20081024,000000,11.1277,12.16,11.1277,11.9062,429580.9930807,0
+CWT.US,D,20081027,000000,11.7574,11.9894,11.2566,11.2893,264500.33700241,0
+CWT.US,D,20081028,000000,11.3925,12.3187,11.0592,12.3118,352476.86740746,0
+CWT.US,D,20081029,000000,12.0054,13.1736,12.0054,12.7659,582141.54369151,0
+CWT.US,D,20081030,000000,13.3442,13.8539,12.7799,13.8369,533393.19812017,0
+CWT.US,D,20081031,000000,13.7567,14.8088,13.6882,14.2604,942703.64029019,0
+CWT.US,D,20081103,000000,14.2227,14.9853,14.2227,14.6799,1023953.2358069,0
+CWT.US,D,20081104,000000,14.9467,14.9507,14.2545,14.7582,831764.17160347,0
+CWT.US,D,20081105,000000,14.552,14.8802,14.4201,14.5024,597766.46590627,0
+CWT.US,D,20081106,000000,14.6184,14.8088,14.2446,14.4429,591396.49923117,0
+CWT.US,D,20081107,000000,14.5848,14.789,14.3398,14.7156,748628.89654228,0
+CWT.US,D,20081110,000000,14.8673,14.8673,14.428,14.663,528340.18197186,0
+CWT.US,D,20081111,000000,14.5886,15.2829,14.4201,14.8644,1369401.6612758,0
+CWT.US,D,20081112,000000,14.6998,15.1301,14.1454,14.2019,757817.29868624,0
+CWT.US,D,20081113,000000,14.2317,14.9556,13.593,14.9556,1146721.0579998,0
+CWT.US,D,20081114,000000,14.6571,15.3751,14.5322,14.663,1048593.1179829,0
+CWT.US,D,20081117,000000,14.5956,15.3563,14.3318,14.9705,866048.24584545,0
+CWT.US,D,20081118,000000,15.0221,15.3959,14.4816,15.2611,1019662.5585547,0
+CWT.US,D,20081119,000000,15.2095,16.1258,15.1747,15.5139,1412569.6054573,0
+CWT.US,D,20081120,000000,15.6766,15.7846,14.4846,14.4846,983440.36875948,0
+CWT.US,D,20081121,000000,14.789,15.3929,14.1216,15.3632,1410031.5009582,0
+CWT.US,D,20081124,000000,15.4415,15.7182,15.1231,15.4872,1182099.2297316,0
+CWT.US,D,20081125,000000,15.5674,15.6984,15.1193,15.6984,616357.04776824,0
+CWT.US,D,20081126,000000,15.4108,16.0048,15.3701,15.974,639134.44324981,0
+CWT.US,D,20081128,000000,15.7846,16.1337,15.6806,16.1337,230704.32099547,0
+CWT.US,D,20081201,000000,16.0108,16.0108,15.0052,15.0518,556415.63110405,0
+CWT.US,D,20081202,000000,15.1301,15.6498,14.8644,15.5834,562466.94818767,0
+CWT.US,D,20081203,000000,14.9705,15.974,14.904,15.6736,564771.10741714,0
+CWT.US,D,20081204,000000,15.6894,16.1179,14.9427,15.3136,445496.33011299,0
+CWT.US,D,20081205,000000,15.1301,15.7004,14.6878,15.7004,394524.49609483,0
+CWT.US,D,20081208,000000,15.7956,15.8938,15.3097,15.5625,553639.54779606,0
+CWT.US,D,20081209,000000,15.3483,15.8977,14.9507,15.0329,402914.25749056,0
+CWT.US,D,20081210,000000,15.1231,15.6656,14.8316,15.0885,522540.96108402,0
+CWT.US,D,20081211,000000,14.8644,15.2571,14.3348,14.6294,586808.34846788,0
+CWT.US,D,20081212,000000,14.4002,15.4257,14.4002,15.4019,604559.95419028,0
+CWT.US,D,20081215,000000,15.63,15.6548,15.0052,15.3453,416226.95339757,0
+CWT.US,D,20081216,000000,15.4554,16.1535,15.4415,16.1427,577686.4997196,0
+CWT.US,D,20081217,000000,15.9225,16.5046,15.7758,16.2765,688433.36691274,0
+CWT.US,D,20081218,000000,16.5195,16.942,16.2467,16.6762,985912.92824774,0
+CWT.US,D,20081219,000000,16.8834,17.6321,16.812,17.168,1404436.9821813,0
+CWT.US,D,20081222,000000,17.175,17.2751,16.5532,17.0858,1073378.2075677,0
+CWT.US,D,20081223,000000,17.1958,17.2672,16.7734,16.9886,731936.09484218,0
+CWT.US,D,20081224,000000,16.9926,17.179,16.7496,16.9508,159878.39898207,0
+CWT.US,D,20081226,000000,17.0372,17.2672,16.9716,17.1918,202434.25360014,0
+CWT.US,D,20081229,000000,17.0292,17.1006,16.2695,16.6008,1077279.6482937,0
+CWT.US,D,20081230,000000,16.5899,17.4655,16.4759,17.4547,908681.74609182,0
+CWT.US,D,20081231,000000,17.4229,17.6966,16.927,17.6272,956636.49283883,0
+CWT.US,D,20090102,000000,17.65,18.3293,17.3396,17.411,1080483.2867498,0
+CWT.US,D,20090105,000000,17.1601,17.3505,16.4629,17.1879,1128078.0401292,0
+CWT.US,D,20090106,000000,16.5274,17.0292,16.1813,16.2695,1456853.8315937,0
+CWT.US,D,20090107,000000,16.2735,16.5007,15.8054,15.9909,1261422.8103125,0
+CWT.US,D,20090108,000000,16.0137,16.2467,15.4584,16.0673,1110540.2119808,0
+CWT.US,D,20090109,000000,16.1615,16.1615,15.5139,15.6934,903627.72155873,0
+CWT.US,D,20090112,000000,15.622,16.0445,15.502,15.6934,627084.24509128,0
+CWT.US,D,20090113,000000,15.5982,16.1,15.4207,16.0445,1182984.5915712,0
+CWT.US,D,20090114,000000,15.6656,15.8938,15.3801,15.4663,666538.30811642,0
+CWT.US,D,20090115,000000,15.4782,16.221,15.3523,16.1535,817167.80186752,0
+CWT.US,D,20090116,000000,16.3579,16.4085,15.9156,16.2507,838672.61575277,0
+CWT.US,D,20090120,000000,15.987,16.4342,15.7082,15.743,879177.41572194,0
+CWT.US,D,20090121,000000,15.751,16.1337,15.4782,16.0911,781230.98496598,0
+CWT.US,D,20090122,000000,15.8084,16.2467,15.6934,16.0415,560313.03829088,0
+CWT.US,D,20090123,000000,15.743,16.3211,15.5982,16.1496,754244.59139958,0
+CWT.US,D,20090126,000000,16.1258,16.8488,16.1,16.6405,452061.92343602,0
+CWT.US,D,20090127,000000,16.6157,16.938,16.3935,16.8289,425572.66356772,0
+CWT.US,D,20090128,000000,17.0134,17.051,16.5651,16.7823,688201.43841261,0
+CWT.US,D,20090129,000000,16.7734,17.1452,16.2299,16.8726,606936.71712414,0
+CWT.US,D,20090130,000000,16.8488,17.1115,16.4887,16.5165,598001.41956074,0
+CWT.US,D,20090202,000000,16.3449,17.4547,16.3291,17.1651,1182495.5249513,0
+CWT.US,D,20090203,000000,17.2523,17.4269,16.9152,17.172,632640.44524638,0
+CWT.US,D,20090204,000000,17.2266,17.4923,16.9548,17.1413,778433.72557755,0
+CWT.US,D,20090205,000000,16.929,17.4993,16.8488,17.1522,773019.70767687,0
+CWT.US,D,20090206,000000,17.2305,17.5359,17.055,17.3991,369242.27281194,0
+CWT.US,D,20090209,000000,17.4963,17.4993,16.8774,17.0441,364824.539077,0
+CWT.US,D,20090210,000000,17.0441,17.2266,16.5691,16.6405,412248.87542808,0
+CWT.US,D,20090211,000000,16.7694,16.7694,16.3579,16.6266,420299.81953667,0
+CWT.US,D,20090212,000000,16.4173,16.819,16.2011,16.808,350497.40807815,0
+CWT.US,D,20090213,000000,16.7614,16.9508,16.4857,16.5899,310184.20121778,0
+CWT.US,D,20090217,000000,16.4203,16.5859,16.1337,16.3251,351375.71122427,0
+CWT.US,D,20090218,000000,16.4303,16.4303,15.7758,15.8888,416988.28390884,0
+CWT.US,D,20090219,000000,15.9939,16.1099,15.5674,15.6062,461863.42352813,0
+CWT.US,D,20090220,000000,15.2759,15.4663,14.8673,15.3007,591804.89506835,0
+CWT.US,D,20090223,000000,15.4465,15.502,15.1877,15.384,518582.04242542,0
+CWT.US,D,20090224,000000,15.5704,15.8124,15.1569,15.4742,558412.23297466,0
+CWT.US,D,20090225,000000,15.3453,15.8194,15.2491,15.5218,664190.78834127,0
+CWT.US,D,20090226,000000,15.2263,15.2263,14.0185,14.432,1205774.0876701,0
+CWT.US,D,20090227,000000,14.2574,15.2451,14.1454,14.904,818600.71664436,0
+CWT.US,D,20090302,000000,14.7493,15.5605,14.5886,15.1698,987541.4696725,0
+CWT.US,D,20090303,000000,15.3929,15.3929,14.5222,14.5718,558946.67690973,0
+CWT.US,D,20090304,000000,14.784,15.3453,14.5986,15.1023,443477.54377714,0
+CWT.US,D,20090305,000000,14.9973,15.0299,14.318,14.3626,507798.37555451,0
+CWT.US,D,20090306,000000,14.548,14.8882,14.3626,14.8237,484482.50259875,0
+CWT.US,D,20090309,000000,14.5956,14.8554,14.318,14.3963,758806.52415851,0
+CWT.US,D,20090310,000000,14.6134,14.7771,14.2396,14.7454,654855.16201896,0
+CWT.US,D,20090311,000000,14.8525,14.9308,14.4518,14.5172,611965.53203767,0
+CWT.US,D,20090312,000000,14.544,15.1033,14.1821,15.0587,551416.05934924,0
+CWT.US,D,20090313,000000,15.0449,15.4346,14.8435,15.3661,442941.08307251,0
+CWT.US,D,20090316,000000,15.3602,15.5466,14.9427,14.9833,401978.4764118,0
+CWT.US,D,20090317,000000,14.9427,15.3959,14.9001,15.3959,259415.05254103,0
+CWT.US,D,20090318,000000,15.3701,16.0752,15.2611,15.8977,315091.00157254,0
+CWT.US,D,20090319,000000,16.3499,16.6762,16.0445,16.4085,453788.27818475,0
+CWT.US,D,20090320,000000,16.5165,16.7297,15.9979,16.0415,518307.7617644,0
+CWT.US,D,20090323,000000,16.3361,16.6286,16.0445,16.6266,371226.77406516,0
+CWT.US,D,20090324,000000,16.1,16.1783,15.3136,15.3185,612749.04701416,0
+CWT.US,D,20090325,000000,15.3413,15.6577,14.8713,15.4296,506066.97888187,0
+CWT.US,D,20090326,000000,15.6022,15.9076,15.2491,15.867,675126.72131442,0
+CWT.US,D,20090327,000000,15.6022,15.8352,15.264,15.389,458316.93424584,0
+CWT.US,D,20090330,000000,15.2045,15.9384,15.1193,15.8938,531706.17037798,0
+CWT.US,D,20090331,000000,16.0078,16.2657,15.7916,15.8938,654918.69026029,0
+CWT.US,D,20090401,000000,15.6806,15.7272,15.2451,15.5179,578442.78830695,0
+CWT.US,D,20090402,000000,15.6984,15.859,15.0935,15.3483,525559.05673996,0
+CWT.US,D,20090403,000000,15.2611,15.3136,15.0865,15.2977,278764.94814471,0
+CWT.US,D,20090406,000000,15.2293,15.3632,15.026,15.2709,324214.86709039,0
+CWT.US,D,20090407,000000,15.0329,15.3255,14.8931,14.9001,201831.23949982,0
+CWT.US,D,20090408,000000,14.9387,15.0935,14.675,14.8277,276937.75491766,0
+CWT.US,D,20090409,000000,15.1023,15.1023,14.4518,14.5848,436950.26907588,0
+CWT.US,D,20090413,000000,14.4776,14.5886,14.0215,14.2019,342039.07651718,0
+CWT.US,D,20090414,000000,14.0929,14.2019,13.7825,13.8033,431474.73970343,0
+CWT.US,D,20090415,000000,13.6981,14.2059,13.5414,14.0135,308035.33324492,0
+CWT.US,D,20090416,000000,14.0849,14.2128,13.836,14.1305,245663.70925335,0
+CWT.US,D,20090417,000000,14.0909,14.2396,13.8588,14.1563,323904.28457719,0
+CWT.US,D,20090420,000000,13.9351,14.1702,13.7299,13.8419,342186.30069551,0
+CWT.US,D,20090421,000000,13.7101,14.6134,13.7101,14.4558,585066.86794741,0
+CWT.US,D,20090422,000000,14.316,14.4994,14.0998,14.1563,388065.79155882,0
+CWT.US,D,20090423,000000,14.2545,14.435,14.0889,14.2317,614288.85057802,0
+CWT.US,D,20090424,000000,14.2475,14.54,14.2059,14.3546,435630.29339475,0
+CWT.US,D,20090427,000000,14.3318,14.7622,14.3229,14.7077,352687.61982713,0
+CWT.US,D,20090428,000000,14.6046,15.1083,14.5628,14.9358,315206.9658226,0
+CWT.US,D,20090429,000000,15.0221,15.2165,14.8277,15.1489,267203.81660601,0
+CWT.US,D,20090430,000000,15.3751,15.5298,14.7969,14.8197,638965.03460624,0
+CWT.US,D,20090501,000000,14.8168,14.8197,14.4518,14.5222,623802.96100694,0
+CWT.US,D,20090504,000000,14.5024,14.6848,14.1216,14.2644,1049693.2657813,0
+CWT.US,D,20090505,000000,14.2694,14.3398,13.9511,14.2694,586071.2191914,0
+CWT.US,D,20090506,000000,14.2981,14.5114,13.8509,13.9719,418837.66160112,0
+CWT.US,D,20090507,000000,14.073,14.3676,13.8667,14.0809,348034.93243772,0
+CWT.US,D,20090508,000000,14.0492,14.4746,14.0313,14.1851,294076.26269191,0
+CWT.US,D,20090511,000000,13.9629,14.2317,13.9559,14.1375,398041.74221842,0
+CWT.US,D,20090512,000000,14.2366,14.2366,13.8707,14.0006,484018.6455985,0
+CWT.US,D,20090513,000000,13.7795,14.0244,13.597,13.6148,455338.16559644,0
+CWT.US,D,20090514,000000,13.5048,13.8141,13.4462,13.4938,560105.31102555,0
+CWT.US,D,20090515,000000,13.474,13.5385,13.1805,13.2658,565105.89116515,0
+CWT.US,D,20090518,000000,13.3312,13.476,13.0595,13.3104,512053.75933937,0
+CWT.US,D,20090519,000000,13.3204,13.4423,13.1348,13.2896,313009.69538014,0
+CWT.US,D,20090520,000000,13.3699,13.3699,13.0357,13.0664,409153.13414384,0
+CWT.US,D,20090521,000000,13.005,13.0952,12.7411,12.9375,416199.72700843,0
+CWT.US,D,20090522,000000,12.9683,13.1022,12.7203,12.7323,267483.13919094,0
+CWT.US,D,20090526,000000,12.7125,13.3788,12.7125,13.348,432166.49166466,0
+CWT.US,D,20090527,000000,13.3104,13.3788,13.0664,13.0922,421624.83714172,0
+CWT.US,D,20090528,000000,13.1111,13.2578,12.9266,13.0774,299747.41871228,0
+CWT.US,D,20090529,000000,13.0774,13.234,12.8305,13.2192,419026.22955557,0
+CWT.US,D,20090601,000000,13.3392,13.481,13.2816,13.3868,287412.85604491,0
+CWT.US,D,20090602,000000,13.3362,13.7041,13.2618,13.6099,432162.45812553,0
+CWT.US,D,20090603,000000,13.5335,13.7477,13.2896,13.3986,596059.27046841,0
+CWT.US,D,20090604,000000,13.5801,13.7229,13.4354,13.6347,291200.34929039,0
+CWT.US,D,20090605,000000,13.7001,13.8271,13.5166,13.7725,391546.73583021,0
+CWT.US,D,20090608,000000,13.7725,13.8965,13.6595,13.7229,251531.50030644,0
+CWT.US,D,20090609,000000,13.7477,13.7993,13.5623,13.5891,493945.18540374,0
+CWT.US,D,20090610,000000,13.7349,13.7349,13.2936,13.5097,444692.64744083,0
+CWT.US,D,20090611,000000,13.5434,13.8509,13.5434,13.6694,419026.22955557,0
+CWT.US,D,20090612,000000,13.6099,13.8369,13.3442,13.8181,282333.62189224,0
+CWT.US,D,20090615,000000,13.7993,13.7993,13.3362,13.5296,300029.76645157,0
+CWT.US,D,20090616,000000,13.5296,13.6148,13.3442,13.4274,245071.78738565,0
+CWT.US,D,20090617,000000,13.4582,13.7041,13.4076,13.4621,367080.29583689,0
+CWT.US,D,20090618,000000,13.481,13.6773,13.3392,13.6307,308987.2484802,0
+CWT.US,D,20090619,000000,13.7349,13.8033,13.3986,13.3986,974337.67932207,0
+CWT.US,D,20090622,000000,13.2766,13.7001,13.2766,13.5662,259746.81113468,0
+CWT.US,D,20090623,000000,13.6386,13.7903,13.4889,13.4978,329433.25834314,0
+CWT.US,D,20090624,000000,13.5206,13.5891,13.366,13.4274,228016.9755484,0
+CWT.US,D,20090625,000000,13.3699,13.5385,13.3262,13.469,238147.20907983,0
+CWT.US,D,20090626,000000,13.362,13.7993,13.362,13.7993,514539.42782981,0
+CWT.US,D,20090629,000000,13.7825,14.0185,13.6386,13.9857,244714.81917241,0
+CWT.US,D,20090630,000000,13.9401,14.0472,13.8707,13.9877,256056.1228284,0
+CWT.US,D,20090701,000000,14.0779,14.4201,14.0661,14.2842,262256.68085992,0
+CWT.US,D,20090702,000000,14.1405,14.1405,13.8211,13.8588,206078.55620641,0
+CWT.US,D,20090706,000000,13.8211,14.0531,13.8211,13.9599,174214.60544396,0
+CWT.US,D,20090707,000000,13.9183,14.0472,13.7101,13.8311,191319.83652037,0
+CWT.US,D,20090708,000000,13.8617,13.9153,13.5623,13.7299,192843.50592769,0
+CWT.US,D,20090709,000000,13.7725,13.7725,13.4224,13.485,272582.54103927,0
+CWT.US,D,20090710,000000,13.3738,13.6773,13.3738,13.6426,145699.50054634,0
+CWT.US,D,20090713,000000,13.6426,13.8667,13.469,13.8588,200098.83444239,0
+CWT.US,D,20090714,000000,13.8141,13.8797,13.7071,13.7725,240675.22973116,0
+CWT.US,D,20090715,000000,13.8965,14.0998,13.8419,14.0274,229769.5483015,0
+CWT.US,D,20090716,000000,13.9559,14.2495,13.9005,14.2128,211601.47966367,0
+CWT.US,D,20090717,000000,14.1563,14.2446,13.8211,13.9401,396866.97394607,0
+CWT.US,D,20090720,000000,13.9719,14.0472,13.6674,13.8033,229622.32412317,0
+CWT.US,D,20090721,000000,13.8033,13.9055,13.6525,13.7388,180629.94943431,0
+CWT.US,D,20090722,000000,13.7071,13.8617,13.593,13.8102,155433.43885798,0
+CWT.US,D,20090723,000000,13.7299,14.1454,13.7299,13.9629,261910.8048793,0
+CWT.US,D,20090724,000000,13.8845,14.309,13.7745,14.2951,283359.14921669,0
+CWT.US,D,20090727,000000,14.2366,14.2882,14.0244,14.1533,105037.392551,0
+CWT.US,D,20090728,000000,14.1405,14.428,14.0313,14.4201,237776.12347963,0
+CWT.US,D,20090729,000000,14.2763,14.4201,14.0849,14.2396,173467.39231966,0
+CWT.US,D,20090730,000000,14.432,14.6799,14.2644,14.4667,349573.7276168,0
+CWT.US,D,20090731,000000,14.3884,14.6046,14.2912,14.3784,225076.52552076,0
+CWT.US,D,20090803,000000,14.3884,14.6492,14.3398,14.5986,292498.14050629,0
+CWT.US,D,20090804,000000,14.4667,14.5114,14.2951,14.425,232797.72780527,0
+CWT.US,D,20090805,000000,14.3884,14.428,14.0045,14.1216,231811.52748736,0
+CWT.US,D,20090806,000000,14.1037,14.1851,13.7437,13.8181,229115.10657724,0
+CWT.US,D,20090807,000000,13.8617,14.193,13.7656,14.0403,214224.28848461,0
+CWT.US,D,20090810,000000,14.0135,14.4667,13.9511,14.3586,235814.81507642,0
+CWT.US,D,20090811,000000,14.305,14.5986,14.2723,14.4706,470227.97530428,0
+CWT.US,D,20090812,000000,14.5242,15.1619,14.5242,14.8168,810210.95524864,0
+CWT.US,D,20090813,000000,14.9635,14.9635,14.3398,14.3924,216022.23855295,0
+CWT.US,D,20090814,000000,14.3924,14.425,14.1563,14.305,629074.79665319,0
+CWT.US,D,20090817,000000,14.1375,14.3784,14.1127,14.2545,153689.94156793,0
+CWT.US,D,20090818,000000,14.3507,14.4706,14.1405,14.2545,221722.63773204,0
+CWT.US,D,20090819,000000,14.1405,14.4816,14.1405,14.4638,183007.72075295,0
+CWT.US,D,20090820,000000,14.4042,14.5372,14.3437,14.4816,170112.49614615,0
+CWT.US,D,20090821,000000,14.6016,14.7027,14.5064,14.56,308811.78952793,0
+CWT.US,D,20090824,000000,14.5956,14.6224,14.4132,14.4638,211329.21577222,0
+CWT.US,D,20090825,000000,14.4816,14.548,14.3437,14.3586,204380.4362316,0
+CWT.US,D,20090826,000000,14.305,14.4558,14.2446,14.3884,257038.28960717,0
+CWT.US,D,20090827,000000,14.3784,14.4746,14.2317,14.3844,114128.98975578,0
+CWT.US,D,20090828,000000,14.4201,14.5152,14.2446,14.2981,263538.33791929,0
+CWT.US,D,20090831,000000,14.1493,14.318,14.0661,14.1305,227755.80388957,0
+CWT.US,D,20090901,000000,14.0661,14.2208,13.8757,14.0274,245515.47669023,0
+CWT.US,D,20090902,000000,13.9481,14.0889,13.8807,13.9153,233897.87560368,0
+CWT.US,D,20090903,000000,13.9093,13.9877,13.6882,13.8807,245391.4453619,0
+CWT.US,D,20090904,000000,13.8311,13.8667,13.6981,13.7567,275237.61817329,0
+CWT.US,D,20090908,000000,13.8667,13.9907,13.7041,13.9511,272985.89495253,0
+CWT.US,D,20090909,000000,13.9679,14.1533,13.8707,14.1176,358649.19066506,0
+CWT.US,D,20090910,000000,14.0661,14.1265,13.8845,14.1265,236708.24399428,0
+CWT.US,D,20090911,000000,14.1821,14.2168,13.8617,13.8617,147440.98106681,0
+CWT.US,D,20090914,000000,13.8539,14.0968,13.8539,14.0601,200085.72544021,0
+CWT.US,D,20090915,000000,13.9907,14.5292,13.9907,14.4429,348793.23779465,0
+CWT.US,D,20090916,000000,14.435,14.6184,14.318,14.5718,153405.57705909,0
+CWT.US,D,20090917,000000,14.5064,14.7582,14.5064,14.6848,208496.66291638,0
+CWT.US,D,20090918,000000,14.7196,14.7969,14.4429,14.789,335326.25901582,0
+CWT.US,D,20090921,000000,14.7226,14.7414,14.56,14.5906,215142.92702205,0
+CWT.US,D,20090922,000000,14.6372,14.6799,14.428,14.5798,196889.14567766,0
+CWT.US,D,20090923,000000,14.5798,14.7027,14.4964,14.5906,268239.4277783,0
+CWT.US,D,20090924,000000,14.6571,14.7116,14.4816,14.5886,189498.69360202,0
+CWT.US,D,20090925,000000,14.5064,14.675,14.4558,14.4776,117871.10568601,0
+CWT.US,D,20090928,000000,14.1851,14.9933,14.1851,14.8743,258244.31780781,0
+CWT.US,D,20090929,000000,14.8713,14.911,14.7334,14.8852,262812.30087544,0
+CWT.US,D,20090930,000000,14.9149,15.0091,14.6046,14.784,484335.27842041,0
+CWT.US,D,20091001,000000,14.6848,14.8197,14.5628,14.678,602270.92073256,0
+CWT.US,D,20091002,000000,14.56,14.7811,14.5024,14.661,267900.61049115,0
+CWT.US,D,20091005,000000,14.67,14.8197,14.552,14.7156,186455.3883265,0
+CWT.US,D,20091006,000000,14.7493,14.8614,14.5242,14.661,321885.49824135,0
+CWT.US,D,20091007,000000,14.5628,14.7454,14.5222,14.7265,223045.63856752,0
+CWT.US,D,20091008,000000,14.8197,14.9001,14.7196,14.8594,420975.43734138,0
+CWT.US,D,20091009,000000,14.8852,15.1261,14.8743,15.0181,278731.67144686,0
+CWT.US,D,20091012,000000,15.0181,15.1083,14.9387,14.9745,267347.00724522,0
+CWT.US,D,20091013,000000,14.9705,15.0518,14.8852,15.0052,123985.95101098,0
+CWT.US,D,20091014,000000,15.0885,15.1301,14.8673,15.0181,114597.88867995,0
+CWT.US,D,20091015,000000,15.0141,15.1193,14.911,15.0489,255339.16124758,0
+CWT.US,D,20091016,000000,14.9853,15.0707,14.9001,15.0221,203472.88992678,0
+CWT.US,D,20091019,000000,15.0369,15.2759,14.8971,15.2293,379903.92512409,0
+CWT.US,D,20091020,000000,15.2709,15.2709,14.9001,15.2045,585594.25318898,0
+CWT.US,D,20091021,000000,15.2095,15.4346,15.1033,15.1341,387835.87982826,0
+CWT.US,D,20091022,000000,15.1193,15.2125,14.8882,15.0885,300926.22052378,0
+CWT.US,D,20091023,000000,15.0785,15.1451,14.6571,14.7662,334958.19856996,0
+CWT.US,D,20091026,000000,14.7731,14.9705,14.54,14.6046,424841.58459994,0
+CWT.US,D,20091027,000000,14.5986,14.911,14.556,14.6323,293530.72652422,0
+CWT.US,D,20091028,000000,14.5242,14.9269,14.432,14.4924,328719.32191668,0
+CWT.US,D,20091029,000000,14.56,14.56,14.0492,14.3398,548780.14152611,0
+CWT.US,D,20091030,000000,14.2446,14.2446,13.7616,13.8845,786219.46448817,0
+CWT.US,D,20091102,000000,13.8509,13.9005,13.7001,13.8707,499686.92835894,0
+CWT.US,D,20091103,000000,13.7656,14.0135,13.5762,13.8925,634186.29911894,0
+CWT.US,D,20091104,000000,13.9907,13.9907,13.5692,13.5732,503804.1634285,0
+CWT.US,D,20091105,000000,13.6238,13.9351,13.5593,13.9005,305060.59813465,0
+CWT.US,D,20091106,000000,13.7675,13.8925,13.6803,13.7903,191046.56424414,0
+CWT.US,D,20091109,000000,13.8419,13.8667,13.6347,13.7725,293569.04514599,0
+CWT.US,D,20091110,000000,13.6743,13.7725,13.476,13.4889,265161.83742015,0
+CWT.US,D,20091111,000000,13.6238,13.6426,13.5048,13.5851,159034.38091857,0
+CWT.US,D,20091112,000000,13.6267,13.6624,13.355,13.355,215603.75886795,0
+CWT.US,D,20091113,000000,13.3014,13.5414,13.2489,13.3947,309275.64652817,0
+CWT.US,D,20091116,000000,13.366,13.8707,13.366,13.7527,312895.74789964,0
+CWT.US,D,20091117,000000,13.7656,13.9511,13.6347,13.9153,187521.25104228,0
+CWT.US,D,20091118,000000,13.8807,13.9907,13.7527,13.8311,213798.75010613,0
+CWT.US,D,20091119,000000,13.7567,13.7567,13.5018,13.6059,271802.05121713,0
+CWT.US,D,20091120,000000,13.5514,13.5891,13.4661,13.5821,149631.19281579,0
+CWT.US,D,20091123,000000,13.7527,13.8925,13.6773,13.8588,216059.54878993,0
+CWT.US,D,20091124,000000,13.8419,14.0363,13.8211,14.0313,281170.95423728,0
+CWT.US,D,20091125,000000,14.0313,14.1087,13.9401,13.9599,244918.51289861,0
+CWT.US,D,20091127,000000,13.719,13.9311,13.6833,13.7675,99101.031332651,0
+CWT.US,D,20091130,000000,13.7745,13.8985,13.5762,13.8875,229866.35324068,0
+CWT.US,D,20091201,000000,13.9431,14.0006,13.8588,13.8845,316406.94371454,0
+CWT.US,D,20091202,000000,13.8707,14.1563,13.8241,14.1176,281260.70048298,0
+CWT.US,D,20091203,000000,14.2059,14.2644,14.0135,14.0363,194758.42863088,0
+CWT.US,D,20091204,000000,14.1979,14.3744,14.1405,14.3021,227565.21916555,0
+CWT.US,D,20091207,000000,14.2763,14.5064,14.2763,14.4181,217908.92648221,0
+CWT.US,D,20091208,000000,14.3744,14.428,14.2168,14.3229,151484.60404721,0
+CWT.US,D,20091209,000000,14.2545,14.3318,14.1127,14.193,219050.41805672,0
+CWT.US,D,20091210,000000,14.193,14.313,14.073,14.1821,124504.26078951,0
+CWT.US,D,20091211,000000,14.2604,14.3318,14.0313,14.2763,108277.33285923,0
+CWT.US,D,20091214,000000,14.3021,14.428,14.193,14.3457,248408.53263306,0
+CWT.US,D,20091215,000000,14.3626,14.4042,14.2475,14.2694,230585.33159106,0
+CWT.US,D,20091216,000000,14.4002,14.4002,14.2277,14.2842,291273.96137956,0
+CWT.US,D,20091217,000000,14.2545,14.3348,14.0006,14.1087,277065.81978511,0
+CWT.US,D,20091218,000000,14.1405,14.1741,13.7349,13.9153,566758.63382471,0
+CWT.US,D,20091221,000000,13.9311,14.0929,13.8965,13.9679,155086.55449258,0
+CWT.US,D,20091222,000000,14.1087,14.1087,13.9768,13.9857,139702.636241,0
+CWT.US,D,20091223,000000,14.0601,14.1305,13.9807,14.0661,113080.26958132,0
+CWT.US,D,20091224,000000,14.0661,14.1265,14.0215,14.073,37392.924528398,0
+CWT.US,D,20091228,000000,14.1493,14.1493,14.0274,14.0998,67030.361689666,0
+CWT.US,D,20091229,000000,14.0968,14.2495,14.0661,14.2168,83634.425528849,0
+CWT.US,D,20091230,000000,14.2128,14.2396,14.0601,14.1127,150315.88608354,0
+CWT.US,D,20091231,000000,14.071,14.1979,13.9511,13.9807,160883.75861086,0
+CWT.US,D,20100104,000000,14.1127,14.189,13.9223,14.0443,249164.82122041,0
+CWT.US,D,20100105,000000,14.0492,14.0661,13.5692,13.6307,568217.76660591,0
+CWT.US,D,20100106,000000,13.6525,13.7656,13.476,13.5256,864706.08569909,0
+CWT.US,D,20100107,000000,13.5544,13.6307,13.4126,13.6099,227062.03515877,0
+CWT.US,D,20100108,000000,13.6059,13.8509,13.4978,13.8459,331860.44051616,0
+CWT.US,D,20100111,000000,13.8667,13.9719,13.6902,13.8985,279627.1171343,0
+CWT.US,D,20100112,000000,13.7953,14.0492,13.7953,13.9857,183655.10378373,0
+CWT.US,D,20100113,000000,13.9768,14.1563,13.9093,14.0651,185154.57195625,0
+CWT.US,D,20100114,000000,14.0274,14.4132,13.9679,14.3507,297806.27800474,0
+CWT.US,D,20100115,000000,14.3844,14.4518,14.0661,14.313,346123.0348889,0
+CWT.US,D,20100119,000000,14.3695,14.4638,14.305,14.3784,371236.857913,0
+CWT.US,D,20100120,000000,14.3348,14.3348,13.9907,14.1533,161762.06175697,0
+CWT.US,D,20100121,000000,14.1851,14.309,13.8797,13.9223,304824.63609539,0
+CWT.US,D,20100122,000000,13.8807,14.1454,13.8211,13.8459,238752.23994971,0
+CWT.US,D,20100125,000000,13.8925,14.0661,13.7567,13.9273,183930.39282952,0
+CWT.US,D,20100126,000000,13.8311,13.8965,13.7299,13.7388,171926.58037102,0
+CWT.US,D,20100127,000000,13.6743,13.8141,13.6525,13.7616,260752.17076348,0
+CWT.US,D,20100128,000000,13.8211,13.9005,13.6624,13.6674,324240.07670997,0
+CWT.US,D,20100129,000000,13.6902,13.8875,13.6902,13.7903,243235.51869556,0
+CWT.US,D,20100201,000000,13.8141,13.9183,13.6743,13.7953,179775.84752299,0
+CWT.US,D,20100202,000000,13.8419,13.8757,13.6674,13.7527,297714.51498947,0
+CWT.US,D,20100203,000000,13.6882,13.8925,13.6099,13.8667,518672.7970559,0
+CWT.US,D,20100204,000000,13.9431,13.9431,13.6694,13.6882,304496.91104087,0
+CWT.US,D,20100205,000000,13.7229,13.8459,13.6099,13.6803,264567.89878288,0
+CWT.US,D,20100208,000000,13.7745,13.7745,13.5166,13.5166,348528.03259668,0
+CWT.US,D,20100209,000000,13.601,13.6148,13.4194,13.4661,338310.06958912,0
+CWT.US,D,20100210,000000,13.476,13.5464,13.3818,13.5127,283066.71762959,0
+CWT.US,D,20100211,000000,13.5206,13.6595,13.3868,13.6148,174994.08688134,0
+CWT.US,D,20100212,000000,13.5692,13.6694,13.5048,13.6386,135908.08430205,0
+CWT.US,D,20100216,000000,13.7349,13.8241,13.6833,13.8241,167866.8232341,0
+CWT.US,D,20100217,000000,13.8845,13.8985,13.7527,13.8797,116366.59558958,0
+CWT.US,D,20100218,000000,13.9005,14.0492,13.8181,14.0472,168278.24422562,0
+CWT.US,D,20100219,000000,14.0006,14.305,14.0006,14.2059,236601.35520728,0
+CWT.US,D,20100222,000000,14.2644,14.2763,14.0929,14.1493,154323.20721175,0
+CWT.US,D,20100223,000000,14.1781,14.2694,14.0849,14.1493,122102.28823607,0
+CWT.US,D,20100224,000000,14.1375,14.189,14.071,14.1375,150985.45357955,0
+CWT.US,D,20100225,000000,14.0006,14.1454,13.8588,13.9559,156524.51119334,0
+CWT.US,D,20100226,000000,13.9431,13.9431,13.6238,13.6238,344760.70704687,0
+CWT.US,D,20100301,000000,13.6624,13.7903,13.4462,13.5166,278069.16264434,0
+CWT.US,D,20100302,000000,13.5385,13.6803,13.4194,13.469,327538.50333562,0
+CWT.US,D,20100303,000000,13.5296,14.0472,13.5296,13.8797,707664.27311199,0
+CWT.US,D,20100304,000000,13.8617,13.9877,13.7953,13.8667,323490.8468161,0
+CWT.US,D,20100305,000000,13.9005,14.0403,13.8102,14.0135,236430.93817892,0
+CWT.US,D,20100308,000000,14.0045,14.0492,13.8807,13.8985,306214.19032656,0
+CWT.US,D,20100309,000000,13.8797,13.9768,13.8617,13.9183,338594.43409797,0
+CWT.US,D,20100310,000000,13.9599,13.9599,13.7874,13.8807,316694.33337773,0
+CWT.US,D,20100311,000000,13.7993,13.9351,13.7675,13.9351,182586.2159136,0
+CWT.US,D,20100312,000000,13.9351,13.9511,13.7675,13.8797,297801.23608082,0
+CWT.US,D,20100315,000000,13.9005,14.0006,13.8875,13.9559,192918.12640165,0
+CWT.US,D,20100316,000000,13.9511,14.1493,13.836,13.9807,216373.15645749,0
+CWT.US,D,20100317,000000,14.0095,14.193,13.9351,14.1127,120715.75915925,0
+CWT.US,D,20100318,000000,14.0779,14.2019,14.0661,14.1345,102623.31938016,0
+CWT.US,D,20100319,000000,14.1216,14.2019,13.9311,14.073,237296.13232285,0
+CWT.US,D,20100322,000000,14.0403,14.0809,13.9273,14.0492,157879.78034188,0
+CWT.US,D,20100323,000000,14.0313,14.0968,13.8845,14.0889,206847.95379595,0
+CWT.US,D,20100324,000000,14.0849,14.0998,13.8845,13.9351,256204.35539152,0
+CWT.US,D,20100325,000000,13.9629,14.0215,13.8102,13.8211,212679.44299684,0
+CWT.US,D,20100326,000000,13.8797,13.9768,13.7993,13.9768,299583.05199264,0
+CWT.US,D,20100329,000000,14.0244,14.2545,13.9511,14.2545,268581.27021977,0
+CWT.US,D,20100330,000000,14.2366,14.3626,14.189,14.316,354430.1087324,0
+CWT.US,D,20100331,000000,14.2396,14.4181,14.2277,14.2803,316996.84881268,0
+CWT.US,D,20100401,000000,14.2842,14.67,14.2842,14.548,451793.6930837,0
+CWT.US,D,20100405,000000,14.663,14.7692,14.6323,14.7692,274116.29429443,0
+CWT.US,D,20100406,000000,14.7731,15.0181,14.7731,14.906,596173.2179489,0
+CWT.US,D,20100407,000000,14.5292,14.8594,14.2803,14.4092,1170458.435795,0
+CWT.US,D,20100408,000000,14.3814,14.4181,14.2396,14.3229,317783.38894352,0
+CWT.US,D,20100409,000000,14.3229,14.4598,14.2089,14.4598,249467.33665536,0
+CWT.US,D,20100412,000000,14.425,14.4638,14.3457,14.425,165588.88200898,0
+CWT.US,D,20100413,000000,14.3814,14.6224,14.3348,14.6224,519924.20257177,0
+CWT.US,D,20100414,000000,14.6184,14.6542,14.4846,14.6452,178400.41067878,0
+CWT.US,D,20100415,000000,14.5906,14.7454,14.5678,14.7454,183961.6527578,0
+CWT.US,D,20100416,000000,14.7196,14.7265,14.5986,14.7027,268668.99969591,0
+CWT.US,D,20100419,000000,14.5678,14.6928,14.5678,14.675,211093.25373297,0
+CWT.US,D,20100420,000000,14.6799,14.8316,14.6542,14.8316,164341.51003224,0
+CWT.US,D,20100421,000000,14.7969,14.9269,14.7622,14.911,153868.42567455,0
+CWT.US,D,20100422,000000,14.8049,14.8118,14.6046,14.7226,231942.61750917,0
+CWT.US,D,20100423,000000,14.6848,14.7771,14.5956,14.7692,145301.18855699,0
+CWT.US,D,20100426,000000,14.7969,14.7969,14.4706,14.548,343647.45024628,0
+CWT.US,D,20100427,000000,14.5172,14.7374,14.5172,14.5798,279174.35236666,0
+CWT.US,D,20100428,000000,14.6046,14.7771,14.3814,14.4132,401114.29065265,0
+CWT.US,D,20100429,000000,14.4518,14.9556,14.2396,14.9358,444951.8023301,0
+CWT.US,D,20100430,000000,14.8396,14.9467,14.6848,14.7027,357882.81822987,0
+CWT.US,D,20100503,000000,14.7156,15.0746,14.5292,15.0141,331821.11350962,0
+CWT.US,D,20100504,000000,14.8316,14.906,14.6799,14.8019,295514.21939266,0
+CWT.US,D,20100505,000000,14.7196,14.8882,14.5322,14.6542,246804.19244309,0
+CWT.US,D,20100506,000000,14.5292,14.5292,13.7437,14.0849,436682.03872356,0
+CWT.US,D,20100507,000000,14.0095,14.1533,13.7477,13.7675,412638.11195438,0
+CWT.US,D,20100510,000000,13.9351,14.3626,13.9351,14.3229,306219.23225047,0
+CWT.US,D,20100511,000000,14.2495,14.6016,14.1851,14.4746,189354.49457803,0
+CWT.US,D,20100512,000000,14.5172,14.6799,14.4558,14.661,193556.43396937,0
+CWT.US,D,20100513,000000,14.67,14.8852,14.5956,14.8356,275063.1676058,0
+CWT.US,D,20100514,000000,14.789,14.8554,14.7027,14.8316,224427.12572042,0
+CWT.US,D,20100517,000000,14.8356,15.0091,14.5986,14.7692,314934.70193115,0
+CWT.US,D,20100518,000000,14.8614,14.9467,14.4964,14.54,139979.94205636,0
+CWT.US,D,20100519,000000,14.435,14.5322,14.1613,14.313,338399.81583482,0
+CWT.US,D,20100520,000000,14.0929,14.1037,13.6148,13.6238,422339.78195297,0
+CWT.US,D,20100521,000000,13.5821,13.7299,13.2896,13.7041,488087.47819848,0
+CWT.US,D,20100524,000000,13.7567,13.8271,13.5166,13.5514,177587.65254357,0
+CWT.US,D,20100525,000000,13.3738,13.5166,13.1111,13.4661,327888.41285537,0
+CWT.US,D,20100526,000000,13.4978,13.6833,13.4076,13.476,391174.64184524,0
+CWT.US,D,20100527,000000,13.6188,13.7229,13.5127,13.719,327441.69839644,0
+CWT.US,D,20100528,000000,13.719,13.8102,13.5623,13.601,296973.35217387,0
+CWT.US,D,20100601,000000,13.5206,13.6555,13.2984,13.3064,196454.53183612,0
+CWT.US,D,20100602,000000,13.3392,13.5732,13.2936,13.5593,233215.19910549,0
+CWT.US,D,20100603,000000,13.6674,13.7745,13.5256,13.7349,254872.27909299,0
+CWT.US,D,20100604,000000,13.5296,13.5593,13.127,13.1656,293905.84566355,0
+CWT.US,D,20100607,000000,13.2489,13.3154,13.0079,13.0397,253377.85284438,0
+CWT.US,D,20100608,000000,13.0575,13.1111,12.9296,13.0853,258703.13288414,0
+CWT.US,D,20100609,000000,13.1706,13.3442,12.8383,12.8919,320355.77852532,0
+CWT.US,D,20100610,000000,13.0803,13.2538,13.0664,13.245,350348.16713025,0
+CWT.US,D,20100611,000000,13.0952,13.2896,13.0774,13.2538,175818.94563394,0
+CWT.US,D,20100614,000000,13.3788,13.4978,13.3104,13.352,170379.71811369,0
+CWT.US,D,20100615,000000,13.4076,13.5692,13.359,13.5414,133093.6823723,0
+CWT.US,D,20100616,000000,13.4126,13.6674,13.4126,13.5891,178648.47333544,0
+CWT.US,D,20100617,000000,13.6803,13.8033,13.5851,13.7745,197822.90998684,0
+CWT.US,D,20100618,000000,13.8459,13.9273,13.7041,13.9153,495854.05779822,0
+CWT.US,D,20100621,000000,14.0601,14.0601,13.8419,13.8807,195545.97714652,0
+CWT.US,D,20100622,000000,13.8875,14.0363,13.6099,13.6267,138004.51626619,0
+CWT.US,D,20100623,000000,13.5801,13.7001,13.4889,13.5593,297932.32610263,0
+CWT.US,D,20100624,000000,13.5335,13.7299,13.476,13.5414,186453.37155694,0
+CWT.US,D,20100625,000000,13.6099,13.8588,13.4274,13.7993,506686.12713871,0
+CWT.US,D,20100628,000000,13.8271,14.0363,13.7795,13.8369,154086.23678771,0
+CWT.US,D,20100629,000000,13.7656,13.7656,13.4582,13.5296,298427.44303116,0
+CWT.US,D,20100630,000000,13.5316,13.8053,13.4998,13.5524,213976.22582796,0
+CWT.US,D,20100701,000000,13.5166,13.5385,13.2984,13.3262,276459.78053045,0
+CWT.US,D,20100702,000000,13.3818,13.4224,13.245,13.348,163113.29736638,0
+CWT.US,D,20100706,000000,13.4482,13.5891,13.23,13.3262,362388.28144094,0
+CWT.US,D,20100707,000000,13.352,13.719,13.352,13.6952,243563.24375008,0
+CWT.US,D,20100708,000000,13.8271,13.8925,13.6238,13.7725,223537.73034169,0
+CWT.US,D,20100709,000000,13.7388,13.8181,13.6773,13.8033,119928.21064363,0
+CWT.US,D,20100712,000000,13.7825,13.8241,13.5127,13.5801,183286.03495309,0
+CWT.US,D,20100713,000000,13.7745,13.8588,13.6238,13.8311,229614.25704489,0
+CWT.US,D,20100714,000000,13.7437,13.9093,13.714,13.8617,178883.42698991,0
+CWT.US,D,20100715,000000,13.8539,13.9511,13.6833,13.7903,150060.76473342,0
+CWT.US,D,20100716,000000,13.7101,13.7229,13.3818,13.4036,257126.01908331,0
+CWT.US,D,20100719,000000,13.4889,13.5762,13.3392,13.5464,123393.0207585,0
+CWT.US,D,20100720,000000,13.3868,13.7299,13.3392,13.7269,200403.36664689,0
+CWT.US,D,20100721,000000,13.7299,13.7437,13.3986,13.4482,254412.45563187,0
+CWT.US,D,20100722,000000,13.6386,13.9153,13.6148,13.8211,297267.80053054,0
+CWT.US,D,20100723,000000,13.7437,14.0215,13.6694,13.9511,201962.32952163,0
+CWT.US,D,20100726,000000,13.9113,14.1781,13.9113,14.1216,321149.37734965,0
+CWT.US,D,20100727,000000,14.1821,14.2951,14.1375,14.2396,301917.4627656,0
+CWT.US,D,20100728,000000,14.2694,14.3269,13.9857,14.0274,175444.8348794,0
+CWT.US,D,20100729,000000,14.0363,14.2604,13.5662,13.6694,274932.07758399,0
+CWT.US,D,20100730,000000,13.4462,13.5593,13.1964,13.4978,468490.52832294,0
+CWT.US,D,20100802,000000,13.6624,13.7388,13.4224,13.6307,460374.03920344,0
+CWT.US,D,20100803,000000,13.5434,13.7437,13.4522,13.5732,266007.8722532,0
+CWT.US,D,20100804,000000,13.6099,13.6525,13.5127,13.5801,524512.35333506,0
+CWT.US,D,20100805,000000,13.4274,13.5166,13.3262,13.4423,304935.55842154,0
+CWT.US,D,20100806,000000,13.2936,13.4384,13.1022,13.2766,588707.13701453,0
+CWT.US,D,20100809,000000,13.3282,13.5801,13.3014,13.4621,278710.49536642,0
+CWT.US,D,20100810,000000,13.2984,13.4224,13.1964,13.2984,329446.36734532,0
+CWT.US,D,20100811,000000,13.1111,13.2489,13.0288,13.1924,482837.82701745,0
+CWT.US,D,20100812,000000,12.9921,13.3104,12.9504,13.234,399951.62299769,0
+CWT.US,D,20100813,000000,13.1785,13.3014,13.005,13.1854,304926.48295849,0
+CWT.US,D,20100816,000000,13.1478,13.2578,12.9712,13.2023,173095.29833469,0
+CWT.US,D,20100817,000000,13.3104,13.4978,13.1884,13.348,250052.19982957,0
+CWT.US,D,20100818,000000,13.2936,13.3312,13.1111,13.2658,207624.41007896,0
+CWT.US,D,20100819,000000,13.1736,13.1736,12.9425,13.0575,480057.71017033,0
+CWT.US,D,20100820,000000,13.0397,13.0595,12.8999,13.0317,563840.36826231,0
+CWT.US,D,20100823,000000,13.1111,13.2618,12.9157,12.9335,214262.60710638,0
+CWT.US,D,20100824,000000,12.8572,13.1805,12.8533,13.0238,236418.83756153,0
+CWT.US,D,20100825,000000,12.9643,13.3312,12.9603,13.3154,227349.42482197,0
+CWT.US,D,20100826,000000,13.3242,13.3699,13.1964,13.2142,236870.59394437,0
+CWT.US,D,20100827,000000,13.2984,13.474,13.115,13.4482,181835.97763494,0
+CWT.US,D,20100830,000000,13.4522,13.469,13.2062,13.2072,160957.37070002,0
+CWT.US,D,20100831,000000,13.1726,13.352,13.0784,13.2132,162389.27709209,0
+CWT.US,D,20100901,000000,13.3788,13.5762,13.3312,13.5514,206143.09283253,0
+CWT.US,D,20100902,000000,13.6386,13.6386,13.2728,13.4224,213848.16096051,0
+CWT.US,D,20100903,000000,13.5385,13.6386,13.4522,13.597,180972.80026057,0
+CWT.US,D,20100907,000000,13.5048,13.593,13.4076,13.4938,284523.83364122,0
+CWT.US,D,20100908,000000,13.5335,13.601,13.3392,13.3738,189471.46721288,0
+CWT.US,D,20100909,000000,13.5296,13.5434,13.3164,13.4423,202356.60797184,0
+CWT.US,D,20100910,000000,13.474,13.6773,13.469,13.5891,239763.6498872,0
+CWT.US,D,20100913,000000,13.6694,13.7675,13.5851,13.714,340487.17233593,0
+CWT.US,D,20100914,000000,13.714,13.714,13.6059,13.6059,144631.62106099,0
+CWT.US,D,20100915,000000,13.5414,13.6981,13.485,13.6882,196147.98286205,0
+CWT.US,D,20100916,000000,13.6981,13.6981,13.4889,13.593,181378.1709434,0
+CWT.US,D,20100917,000000,13.6595,13.9511,13.4978,13.7299,1035397.3947108,0
+CWT.US,D,20100920,000000,13.7229,13.9273,13.6555,13.8667,332371.69160121,0
+CWT.US,D,20100921,000000,13.8807,13.9005,13.7567,13.7825,209235.80896242,0
+CWT.US,D,20100922,000000,13.7567,13.8845,13.7477,13.7795,119798.1290066,0
+CWT.US,D,20100923,000000,13.6674,13.8241,13.5762,13.5821,180989.94280189,0
+CWT.US,D,20100924,000000,13.7388,13.8539,13.6347,13.8369,260621.08074167,0
+CWT.US,D,20100927,000000,13.8419,13.9599,13.7874,13.8617,202810.38112425,0
+CWT.US,D,20100928,000000,13.9351,13.9351,13.7001,13.9093,211189.05028736,0
+CWT.US,D,20100929,000000,13.8875,13.9857,13.8459,13.9481,365386.20940121,0
+CWT.US,D,20100930,000000,14.0492,14.1216,13.9005,14.0313,245420.68852061,0
+CWT.US,D,20101001,000000,14.1087,14.1305,13.9629,14.0929,262408.94696218,0
+CWT.US,D,20101004,000000,14.0313,14.2208,13.9311,14.0215,352398.21339437,0
+CWT.US,D,20101005,000000,14.2208,14.2396,14.1176,14.2396,349031.21660347,0
+CWT.US,D,20101006,000000,14.2208,14.2842,14.1979,14.2396,212011.89227041,0
+CWT.US,D,20101007,000000,14.3269,14.428,14.1613,14.2208,176249.52593635,0
+CWT.US,D,20101008,000000,14.2545,14.3744,14.189,14.3318,302452.91508545,0
+CWT.US,D,20101011,000000,14.316,14.3507,14.2574,14.2803,123306.29966715,0
+CWT.US,D,20101012,000000,14.2396,14.2545,14.1037,14.193,98623.056945442,0
+CWT.US,D,20101013,000000,14.2227,14.3626,14.1741,14.3318,354349.43794975,0
+CWT.US,D,20101014,000000,14.3398,14.3695,14.2396,14.2951,233930.14391674,0
+CWT.US,D,20101015,000000,14.3348,14.4092,14.2604,14.2763,290482.3793248,0
+CWT.US,D,20101018,000000,14.2763,14.4429,14.2475,14.3814,137009.24048524,0
+CWT.US,D,20101019,000000,14.2128,14.428,14.1613,14.313,204423.79677728,0
+CWT.US,D,20101020,000000,14.3784,14.4638,14.313,14.3814,337141.35162547,0
+CWT.US,D,20101021,000000,14.4002,14.5322,14.2694,14.3586,482591.78113036,0
+CWT.US,D,20101022,000000,14.3963,14.4964,14.2951,14.3398,160655.86364987,0
+CWT.US,D,20101025,000000,14.425,14.4667,14.2803,14.3021,128591.24431558,0
+CWT.US,D,20101026,000000,14.2495,14.432,14.1652,14.3348,245837.15143605,0
+CWT.US,D,20101027,000000,14.2882,14.3269,14.1454,14.316,228092.60440714,0
+CWT.US,D,20101028,000000,14.3586,14.425,13.9807,14.1563,369149.50141189,0
+CWT.US,D,20101029,000000,14.075,14.2327,13.9759,14.1771,267436.75349092,0
+CWT.US,D,20101101,000000,14.189,14.2168,13.7953,13.9679,270500.22646209,0
+CWT.US,D,20101102,000000,14.073,14.2089,14.0472,14.1563,224798.21132062,0
+CWT.US,D,20101103,000000,14.1533,14.2366,14.0472,14.1851,99040.528245663,0
+CWT.US,D,20101104,000000,14.2644,14.3398,14.2089,14.3021,233854.515058,0
+CWT.US,D,20101105,000000,14.2763,14.3269,14.2317,14.318,190580.69047433,0
+CWT.US,D,20101108,000000,14.2574,14.318,14.071,14.1781,148304.15844119,0
+CWT.US,D,20101109,000000,14.1741,14.2912,14.0492,14.1037,174547.3724224,0
+CWT.US,D,20101110,000000,14.1305,14.2495,14.1037,14.2475,230495.58534536,0
+CWT.US,D,20101111,000000,14.0929,14.2951,14.0929,14.2396,180040.04433617,0
+CWT.US,D,20101112,000000,14.0472,14.2227,14.0472,14.1851,150348.15439661,0
+CWT.US,D,20101115,000000,14.1979,14.3021,14.1979,14.2446,203656.41595731,0
+CWT.US,D,20101116,000000,14.1405,14.1851,13.7527,13.8757,435648.44432084,0
+CWT.US,D,20101117,000000,13.8707,13.8985,13.7101,13.7795,191817.97860324,0
+CWT.US,D,20101118,000000,13.8459,13.9055,13.6773,13.836,224567.29120528,0
+CWT.US,D,20101119,000000,13.8667,13.9401,13.7567,13.9153,220586.18808145,0
+CWT.US,D,20101122,000000,13.8588,14.0779,13.8588,14.0363,213029.35251659,0
+CWT.US,D,20101123,000000,13.9311,14.0929,13.8845,14.0531,206473.8430414,0
+CWT.US,D,20101124,000000,14.1305,14.2089,14.0849,14.189,184330.72158842,0
+CWT.US,D,20101126,000000,14.1216,14.2574,14.1216,14.2277,109992.59537535,0
+CWT.US,D,20101129,000000,14.1305,14.189,13.9113,14.1493,144877.66694807,0
+CWT.US,D,20101130,000000,14.0205,14.1206,13.9569,14.1206,440687.34308219,0
+CWT.US,D,20101201,000000,14.2644,14.3844,14.2396,14.2694,353778.69216249,0
+CWT.US,D,20101202,000000,14.2227,14.2545,14.0651,14.2059,546152.29078124,0
+CWT.US,D,20101203,000000,14.1454,14.2396,14.1265,14.1979,254736.14714726,0
+CWT.US,D,20101206,000000,14.2019,14.2396,14.1702,14.2059,236140.52336138,0
+CWT.US,D,20101207,000000,14.2951,14.3844,14.0998,14.189,423575.05331231,0
+CWT.US,D,20101208,000000,14.2059,14.2882,14.0929,14.1127,261276.53085071,0
+CWT.US,D,20101209,000000,14.1821,14.305,14.1493,14.2446,222445.64962156,0
+CWT.US,D,20101210,000000,14.2882,14.3348,14.2208,14.2882,270106.95639667,0
+CWT.US,D,20101213,000000,14.3398,14.4181,14.3348,14.3586,121933.88797729,0
+CWT.US,D,20101214,000000,14.3695,14.556,14.3695,14.4896,150364.28855314,0
+CWT.US,D,20101215,000000,14.5372,14.556,14.4598,14.4776,174464.68487019,0
+CWT.US,D,20101216,000000,14.5024,14.6184,14.4706,14.544,245110.10600741,0
+CWT.US,D,20101217,000000,14.548,14.5798,14.2912,14.5718,192952.41148427,0
+CWT.US,D,20101220,000000,14.6095,14.6184,14.548,14.5758,126617.83529497,0
+CWT.US,D,20101221,000000,14.5372,14.5372,13.8845,14.0889,704010.89504268,0
+CWT.US,D,20101222,000000,14.1216,14.1216,13.9511,14.0045,233331.16335555,0
+CWT.US,D,20101223,000000,14.0313,14.2574,14.0274,14.1176,180388.94547113,0
+CWT.US,D,20101227,000000,14.1087,14.2168,14.0601,14.0998,126341.53786439,0
+CWT.US,D,20101228,000000,14.0998,14.2495,14.0403,14.2396,139273.06432338,0
+CWT.US,D,20101229,000000,14.2803,14.4954,14.2574,14.425,166607.35063996,0
+CWT.US,D,20101230,000000,14.4578,14.4866,14.309,14.316,108171.45245699,0
+CWT.US,D,20101231,000000,14.316,14.316,14.1305,14.1533,160657.88041943,0
+CWT.US,D,20110103,000000,14.2059,14.3924,14.1493,14.2981,139767.17286712,0
+CWT.US,D,20110104,000000,14.309,14.313,13.9907,14.2089,226377.34189102,0
+CWT.US,D,20110105,000000,14.2128,14.313,14.1345,14.2317,210371.25022823,0
+CWT.US,D,20110106,000000,14.2227,14.2545,14.1087,14.1375,257772.3937293,0
+CWT.US,D,20110107,000000,14.2446,14.2446,14.0403,14.1851,150140.42713129,0
+CWT.US,D,20110110,000000,14.1405,14.2604,14.0185,14.2059,178626.2888702,0
+CWT.US,D,20110111,000000,14.2059,14.2763,14.1087,14.1405,102030.38912767,0
+CWT.US,D,20110112,000000,14.2475,14.305,14.1454,14.2168,163240.35384905,0
+CWT.US,D,20110113,000000,14.2208,14.2208,14.0443,14.1216,193183.33159962,0
+CWT.US,D,20110114,000000,14.073,14.3269,14.073,14.305,97462.406060049,0
+CWT.US,D,20110118,000000,14.2574,14.2644,14.0492,14.2475,241871.17408397,0
+CWT.US,D,20110119,000000,14.2694,14.3586,14.2128,14.2882,504024.99969601,0
+CWT.US,D,20110120,000000,14.2644,14.4132,14.2208,14.2396,159159.42063169,0
+CWT.US,D,20110121,000000,14.2803,14.3398,14.1265,14.1454,228221.67765938,0
+CWT.US,D,20110124,000000,14.2019,14.3586,14.1702,14.2495,194847.1664918,0
+CWT.US,D,20110125,000000,14.1979,14.3695,14.1821,14.3626,130384.15246,0
+CWT.US,D,20110126,000000,14.3546,14.56,14.3457,14.4667,217503.55579939,0
+CWT.US,D,20110127,000000,14.432,14.4706,14.1613,14.2495,383797.29877179,0
+CWT.US,D,20110128,000000,14.2495,14.2495,13.8845,13.8875,317182.39161278,0
+CWT.US,D,20110131,000000,13.9411,14.0244,13.7805,13.8588,267640.4472171,0
+CWT.US,D,20110201,000000,13.8707,13.8985,13.6238,13.8141,325099.22054521,0
+CWT.US,D,20110202,000000,13.8102,13.9055,13.7527,13.7874,245250.27149226,0
+CWT.US,D,20110203,000000,13.7001,13.7001,13.119,13.3818,617127.45374256,0
+CWT.US,D,20110204,000000,13.3986,13.5801,13.3818,13.5434,304605.81659745,0
+CWT.US,D,20110207,000000,13.5662,13.7299,13.5593,13.7101,193830.71463039,0
+CWT.US,D,20110208,000000,13.7001,13.7269,13.5593,13.6188,122299.93165357,0
+CWT.US,D,20110209,000000,13.6307,13.6307,13.4314,13.5762,241202.61497274,0
+CWT.US,D,20110210,000000,13.5097,13.6347,13.5097,13.6059,197287.45766699,0
+CWT.US,D,20110211,000000,13.5464,13.6952,13.5464,13.6833,116213.32110254,0
+CWT.US,D,20110214,000000,13.6981,13.7437,13.6476,13.7041,80537.675859826,0
+CWT.US,D,20110215,000000,13.7001,13.7616,13.6624,13.6743,150239.24884003,0
+CWT.US,D,20110216,000000,13.7229,13.7745,13.6694,13.7745,191420.67499868,0
+CWT.US,D,20110218,000000,13.8459,14.0363,13.8369,13.9807,220893.7454403,0
+CWT.US,D,20110222,000000,13.9311,14.0809,13.8875,13.9311,264358.15474799,0
+CWT.US,D,20110223,000000,13.9857,13.9877,13.6902,13.6952,346022.19641058,0
+CWT.US,D,20110224,000000,13.6525,13.7388,13.2232,13.4194,1234241.7984829,0
+CWT.US,D,20110225,000000,13.3818,13.4155,13.2578,13.3362,792380.69551316,0
+CWT.US,D,20110228,000000,13.4384,13.5395,13.3362,13.3918,360508.65220517,0
+CWT.US,D,20110301,000000,13.4155,13.4462,13.2232,13.239,657452.76122032,0
+CWT.US,D,20110302,000000,13.2698,13.359,13.239,13.3312,394095.93256199,0
+CWT.US,D,20110303,000000,13.5692,13.6952,13.476,13.6148,452642.7530711,0
+CWT.US,D,20110304,000000,13.6099,13.6148,13.3392,13.4522,342387.97765214,0
+CWT.US,D,20110307,000000,13.4978,13.5623,13.3242,13.355,298119.88567229,0
+CWT.US,D,20110308,000000,13.3738,13.6555,13.3738,13.5692,216557.6908728,0
+CWT.US,D,20110309,000000,13.5851,13.6525,13.5414,13.6307,164508.90190624,0
+CWT.US,D,20110310,000000,13.5385,13.5414,13.3064,13.3064,321240.13198013,0
+CWT.US,D,20110311,000000,13.3064,13.4423,13.2936,13.352,276930.69622418,0
+CWT.US,D,20110314,000000,13.3818,13.476,13.3064,13.3738,302452.91508545,0
+CWT.US,D,20110315,000000,13.2896,13.3392,13.23,13.2538,562212.83522232,0
+CWT.US,D,20110316,000000,13.2538,13.355,13.2072,13.234,400142.2077217,0
+CWT.US,D,20110317,000000,13.352,13.366,13.1954,13.1954,247761.14960228,0
+CWT.US,D,20110318,000000,13.2658,13.476,13.23,13.469,436154.65348199,0
+CWT.US,D,20110321,000000,13.5623,13.6624,13.5464,13.6624,307774.16158608,0
+CWT.US,D,20110322,000000,13.6674,13.7299,13.6386,13.6624,136460.6791632,0
+CWT.US,D,20110323,000000,13.6743,13.6882,13.4978,13.6386,193217.61668224,0
+CWT.US,D,20110324,000000,13.7041,13.7041,13.5851,13.6694,176709.34939745,0
+CWT.US,D,20110325,000000,13.6803,13.8807,13.6238,13.7041,156508.37703681,0
+CWT.US,D,20110328,000000,13.7903,13.8459,13.6525,13.6624,172011.28469281,0
+CWT.US,D,20110329,000000,13.7001,13.9877,13.6694,13.9481,207713.14793988,0
+CWT.US,D,20110330,000000,13.9559,14.0809,13.9401,14.0531,258248.35134694,0
+CWT.US,D,20110331,000000,14.0413,14.1375,13.9907,14.1117,217533.80734288,0
+CWT.US,D,20110401,000000,14.1533,14.2545,14.1345,14.189,174177.29520699,0
+CWT.US,D,20110404,000000,14.1533,14.2842,14.073,14.2604,198146.60150223,0
+CWT.US,D,20110405,000000,14.2118,14.3229,14.2049,14.2644,252978.53247025,0
+CWT.US,D,20110406,000000,14.3507,14.544,14.3318,14.4518,501694.62246216,0
+CWT.US,D,20110407,000000,14.4578,14.4677,14.2396,14.2644,186026.82479367,0
+CWT.US,D,20110408,000000,14.3507,14.3507,14.0869,14.1603,152308.45441504,0
+CWT.US,D,20110411,000000,14.2019,14.2019,14.0135,14.0779,166840.28752487,0
+CWT.US,D,20110412,000000,14.0383,14.0591,13.8053,13.8181,267786.66301066,0
+CWT.US,D,20110413,000000,13.9183,14.0601,13.8797,13.9401,278202.26943572,0
+CWT.US,D,20110414,000000,13.8617,14.0998,13.8459,14.073,174438.46686583,0
+CWT.US,D,20110415,000000,14.0631,14.314,14.0512,14.2981,314676.55542667,0
+CWT.US,D,20110418,000000,14.2227,14.3814,14.0889,14.3229,427976.65289072,0
+CWT.US,D,20110419,000000,14.3676,14.3676,13.9569,14.0205,261171.65883326,0
+CWT.US,D,20110420,000000,14.1732,14.2049,13.9729,14.0155,406044.28385742,0
+CWT.US,D,20110421,000000,14.1157,14.1157,13.8816,13.9441,269673.35093992,0
+CWT.US,D,20110425,000000,13.8925,14.0135,13.8925,13.9481,241062.44948788,0
+CWT.US,D,20110426,000000,13.9857,14.1642,13.9441,14.1295,211777.94700072,0
+CWT.US,D,20110427,000000,14.1246,14.2495,14.1067,14.2267,150136.39359215,0
+CWT.US,D,20110428,000000,14.2267,14.3507,14.1841,14.319,113742.77838384,0
+CWT.US,D,20110429,000000,14.3556,14.3864,14.2426,14.316,265718.46582045,0
+CWT.US,D,20110502,000000,14.3278,14.422,14.2882,14.2981,204679.9265122,0
+CWT.US,D,20110503,000000,14.2574,14.3318,14.2446,14.2951,203300.45612886,0
+CWT.US,D,20110504,000000,14.2882,14.3021,14.1553,14.1553,215461.57661353,0
+CWT.US,D,20110505,000000,13.9977,14.189,13.8271,14.0283,279810.64316483,0
+CWT.US,D,20110506,000000,14.0829,14.2118,13.8816,13.9689,268039.76759123,0
+CWT.US,D,20110509,000000,13.9531,14.0899,13.9015,14.0829,234163.08080164,0
+CWT.US,D,20110510,000000,14.1157,14.3467,14.0948,14.319,221337.43474488,0
+CWT.US,D,20110511,000000,14.2803,14.2803,14.0155,14.072,224416.03348781,0
+CWT.US,D,20110512,000000,14.0691,14.2723,14.0383,14.2446,259037.91663214,0
+CWT.US,D,20110513,000000,14.2495,14.2842,14.0016,14.0899,172021.36854063,0
+CWT.US,D,20110516,000000,14.0631,14.0691,13.9531,13.9609,258733.38442763,0
+CWT.US,D,20110517,000000,13.9531,14.0948,13.9321,14.0482,353651.63567982,0
+CWT.US,D,20110518,000000,14.1246,14.2317,14.0254,14.2118,315426.79370533,0
+CWT.US,D,20110519,000000,14.2446,14.3021,14.1523,14.2317,232299.5857224,0
+CWT.US,D,20110520,000000,14.2267,14.433,14.1732,14.2723,267733.21861716,0
+CWT.US,D,20110523,000000,14.1295,14.2396,14.0512,14.1345,179663.91681206,0
+CWT.US,D,20110524,000000,14.1395,14.1841,14.0155,14.0691,284985.67387189,0
+CWT.US,D,20110525,000000,14.076,14.2198,14.0254,14.1732,207553.82314414,0
+CWT.US,D,20110526,000000,14.1771,14.2981,14.0463,14.2574,252145.60663938,0
+CWT.US,D,20110527,000000,14.316,14.4578,14.2574,14.309,178264.27873306,0
+CWT.US,D,20110531,000000,14.4022,14.4896,14.2793,14.4896,478179.08931935,0
+CWT.US,D,20110601,000000,14.4726,14.4726,14.2198,14.2227,274395.61687936,0
+CWT.US,D,20110602,000000,14.189,14.2118,13.9977,14.0929,319789.06627719,0
+CWT.US,D,20110603,000000,13.9491,13.9729,13.8141,13.8885,456750.91267762,0
+CWT.US,D,20110606,000000,13.9015,13.9639,13.7993,13.836,305528.48867403,0
+CWT.US,D,20110607,000000,13.8757,13.9401,13.8271,13.8419,323997.05597724,0
+CWT.US,D,20110608,000000,13.7993,13.9569,13.7825,13.8053,228484.86608778,0
+CWT.US,D,20110609,000000,13.8211,13.8211,13.6902,13.7041,321826.00353914,0
+CWT.US,D,20110610,000000,13.6694,13.7339,13.595,13.6297,260416.37863069,0
+CWT.US,D,20110613,000000,13.7339,13.8141,13.5137,13.7091,311287.37417054,0
+CWT.US,D,20110614,000000,13.8419,13.9569,13.7517,13.8509,698727.96716381,0
+CWT.US,D,20110615,000000,13.7339,13.8965,13.6615,13.7041,352649.30120538,0
+CWT.US,D,20110616,000000,13.6902,13.9847,13.6902,13.8429,375660.64195663,0
+CWT.US,D,20110617,000000,13.9163,14.0235,13.8053,13.8885,536619.02104144,0
+CWT.US,D,20110620,000000,13.8885,14.0929,13.8757,14.0235,307901.21806875,0
+CWT.US,D,20110621,000000,14.1246,14.2644,13.9897,14.0661,540069.71376934,0
+CWT.US,D,20110622,000000,13.9491,14.0235,13.7428,13.7606,562505.26680943,0
+CWT.US,D,20110623,000000,13.6823,13.9491,13.5524,13.9401,657078.65046578,0
+CWT.US,D,20110624,000000,13.9401,14.1395,13.9163,13.9639,883183.72846535,0
+CWT.US,D,20110627,000000,13.9401,14.1395,13.9243,14.0383,476963.98565566,0
+CWT.US,D,20110628,000000,14.0463,14.197,14.0383,14.1395,341120.43797974,0
+CWT.US,D,20110629,000000,14.2118,14.2574,14.0929,14.2446,309619.50573923,0
+CWT.US,D,20110630,000000,14.2426,14.434,14.2099,14.3229,381631.2882576,0
+CWT.US,D,20110701,000000,14.3001,14.4082,14.2019,14.3606,377542.28796197,0
+CWT.US,D,20110705,000000,14.3606,14.4171,14.2614,14.2922,366440.97988438,0
+CWT.US,D,20110706,000000,14.2922,14.3834,14.2545,14.3526,191026.39654848,0
+CWT.US,D,20110707,000000,14.432,14.5162,14.2704,14.5004,303070.04657273,0
+CWT.US,D,20110708,000000,14.3526,14.5004,14.2922,14.4638,414195.05805954,0
+CWT.US,D,20110711,000000,14.2803,14.4102,14.2644,14.2951,225539.37413623,0
+CWT.US,D,20110712,000000,14.2168,14.4002,14.1841,14.3378,235439.6959371,0
+CWT.US,D,20110713,000000,14.3705,14.6402,14.3398,14.555,590063.41454786,0
+CWT.US,D,20110714,000000,14.5302,14.8168,14.5232,14.539,704112.74190578,0
+CWT.US,D,20110715,000000,14.5381,14.8346,14.5381,14.6402,412708.6988892,0
+CWT.US,D,20110718,000000,14.5708,14.6085,14.3229,14.3556,167099.44241413,0
+CWT.US,D,20110719,000000,14.3774,14.5381,14.3378,14.5292,187953.84811425,0
+CWT.US,D,20110720,000000,14.5094,14.5619,14.4191,14.5094,221533.06139281,0
+CWT.US,D,20110721,000000,14.5788,14.7295,14.5094,14.7067,317702.71816087,0
+CWT.US,D,20110722,000000,14.7305,14.7305,14.5162,14.6492,196121.76485768,0
+CWT.US,D,20110725,000000,14.555,14.7156,14.5162,14.5162,233102.26000978,0
+CWT.US,D,20110726,000000,14.5381,14.5381,14.3914,14.4171,157571.21459824,0
+CWT.US,D,20110727,000000,14.3854,14.3933,14.1395,14.1553,285362.80978079,0
+CWT.US,D,20110728,000000,14.1593,14.1841,14.0681,14.0948,191249.24958556,0
+CWT.US,D,20110729,000000,13.9253,14.1305,13.9173,14.0244,271765.74936494,0
+CWT.US,D,20110801,000000,14.1107,14.1196,13.9669,14.0899,238389.22142778,0
+CWT.US,D,20110802,000000,14.075,14.2089,13.8767,13.8826,183918.29221212,0
+CWT.US,D,20110803,000000,13.8975,14.0819,13.7041,14.0621,305264.29186084,0
+CWT.US,D,20110804,000000,14.0006,14.4786,13.8429,13.8529,466689.55310025,0
+CWT.US,D,20110805,000000,13.9421,14.2852,13.5851,13.9669,461879.55768467,0
+CWT.US,D,20110808,000000,13.7041,14.0472,13.0278,13.0426,777034.08749854,0
+CWT.US,D,20110809,000000,13.2728,14.1771,12.8572,14.1692,939875.12097348,0
+CWT.US,D,20110810,000000,13.9341,14.0323,13.3262,13.4214,809167.27699809,0
+CWT.US,D,20110811,000000,13.48,14.315,13.3956,14.0819,541426.99968745,0
+CWT.US,D,20110812,000000,14.1841,14.2406,13.7835,13.9103,499093.99810645,0
+CWT.US,D,20110815,000000,14.0472,14.2406,14.0413,14.2089,198373.48807844,0
+CWT.US,D,20110816,000000,14.0551,14.2089,13.9669,14.1295,203144.15648747,0
+CWT.US,D,20110817,000000,14.2089,14.3834,14.0899,14.1513,207635.50231158,0
+CWT.US,D,20110818,000000,13.8607,14.0095,13.6971,13.7835,531356.26085824,0
+CWT.US,D,20110819,000000,13.4879,13.9669,13.4879,13.6456,440067.18644056,0
+CWT.US,D,20110822,000000,13.8767,13.9183,13.5048,13.5851,386054.06391645,0
+CWT.US,D,20110823,000000,13.6456,13.9847,13.5127,13.9341,570167.98277651,0
+CWT.US,D,20110824,000000,13.9589,14.3001,13.9341,14.2168,246982.6765497,0
+CWT.US,D,20110825,000000,14.2852,14.315,13.8429,13.9589,205506.80203436,0
+CWT.US,D,20110826,000000,13.9183,14.1365,13.6287,14.1107,206219.73007604,0
+CWT.US,D,20110829,000000,14.2614,14.5074,14.192,14.4786,330815.75388083,0
+CWT.US,D,20110830,000000,14.439,14.5698,14.3288,14.5162,432660.60020841,0
+CWT.US,D,20110831,000000,14.5262,14.6046,14.4191,14.5748,311385.1874945,0
+CWT.US,D,20110901,000000,14.5292,14.663,14.2852,14.3199,289819.87052227,0
+CWT.US,D,20110902,000000,14.0185,14.2247,13.8885,13.9331,210216.96735641,0
+CWT.US,D,20110906,000000,13.7041,13.9183,13.6287,13.8767,261973.32473586,0
+CWT.US,D,20110907,000000,14.0095,14.1196,13.8607,14.1196,264598.15032637,0
+CWT.US,D,20110908,000000,14.0819,14.2406,13.9183,13.9511,241754.20144912,0
+CWT.US,D,20110909,000000,13.8281,13.8369,13.4056,13.5127,353294.66746659,0
+CWT.US,D,20110912,000000,13.4056,13.6208,13.4056,13.594,305973.18636339,0
+CWT.US,D,20110913,000000,13.6029,13.6902,13.4572,13.6605,318801.8575745,0
+CWT.US,D,20110914,000000,13.7339,14.0185,13.6029,13.8826,332379.75867947,0
+CWT.US,D,20110915,000000,14.0095,14.0551,13.8003,13.9847,191205.88903987,0
+CWT.US,D,20110916,000000,14.0899,14.1107,13.8826,13.9341,380688.44848536,0
+CWT.US,D,20110919,000000,13.8003,13.8607,13.6763,13.7527,212942.63142524,0
+CWT.US,D,20110920,000000,13.8063,14.0551,13.7041,13.718,186229.51013508,0
+CWT.US,D,20110921,000000,13.7437,13.7745,13.248,13.248,322641.7868287,0
+CWT.US,D,20110922,000000,13.2886,13.3154,12.9792,13.1071,605373.72071027,0
+CWT.US,D,20110923,000000,13.0932,13.3154,13.0516,13.2728,427566.24028398,0
+CWT.US,D,20110926,000000,13.3322,13.3718,13.0426,13.2984,386639.93547546,0
+CWT.US,D,20110927,000000,13.5206,13.7675,13.4442,13.594,342017.90043673,0
+CWT.US,D,20110928,000000,13.5811,13.594,13.2648,13.2728,332018.75692711,0
+CWT.US,D,20110929,000000,13.4879,13.6763,13.3878,13.6456,302588.03864639,0
+CWT.US,D,20110930,000000,13.4562,13.8807,13.4492,13.6783,539143.00815364,0
+CWT.US,D,20111003,000000,13.5851,13.7835,13.115,13.124,542318.41183575,0
+CWT.US,D,20111004,000000,12.9941,13.6416,12.9772,13.598,516315.19343291,0
+CWT.US,D,20111005,000000,13.5821,13.7229,13.4234,13.6248,204095.06333797,0
+CWT.US,D,20111006,000000,13.5692,13.8588,13.5464,13.8588,297268.80891532,0
+CWT.US,D,20111007,000000,13.8767,13.9341,13.6287,13.6535,361487.7938296,0
+CWT.US,D,20111010,000000,13.8003,13.9183,13.7091,13.8975,328787.89208193,0
+CWT.US,D,20111011,000000,13.7835,13.8975,13.6535,13.7745,441453.71551738,0
+CWT.US,D,20111012,000000,13.8003,13.8767,13.7437,13.7913,327683.7107444,0
+CWT.US,D,20111013,000000,13.7675,14.0244,13.594,13.9917,558517.1049921,0
+CWT.US,D,20111014,000000,14.0551,14.1305,13.9173,14.0681,238214.7708603,0
+CWT.US,D,20111017,000000,14.0095,14.0185,13.7437,13.7675,253708.60305325,0
+CWT.US,D,20111018,000000,13.8221,14.0551,13.6605,14.0185,249915.05949907,0
+CWT.US,D,20111019,000000,13.9847,14.2168,13.9263,14.0185,279972.99311491,0
+CWT.US,D,20111020,000000,13.9847,14.075,13.7527,13.8975,285113.73873936,0
+CWT.US,D,20111021,000000,14.075,14.194,14.0323,14.1444,290398.6833878,0
+CWT.US,D,20111024,000000,14.1365,14.4638,14.1365,14.4171,436963.37807806,0
+CWT.US,D,20111025,000000,14.542,14.542,13.9589,13.9907,571020.06791826,0
+CWT.US,D,20111026,000000,14.2227,14.3447,14.0551,14.2922,479469.82184176,0
+CWT.US,D,20111027,000000,14.2029,14.793,14.2029,14.6224,722342.32201538,0
+CWT.US,D,20111028,000000,14.5838,14.8237,14.4816,14.5748,482007.92634093,0
+CWT.US,D,20111031,000000,14.438,14.4776,14.2654,14.3348,557747.70740257,0
+CWT.US,D,20111101,000000,13.9103,14.4429,13.9103,14.0681,365963.00549718,0
+CWT.US,D,20111102,000000,14.2099,14.5262,14.2099,14.3864,302368.21076366,0
+CWT.US,D,20111103,000000,14.4598,14.5838,14.2485,14.5192,473538.50254733,0
+CWT.US,D,20111104,000000,14.434,14.551,14.2793,14.4598,372060.70828082,0
+CWT.US,D,20111107,000000,14.427,14.5262,14.194,14.4816,262621.71615142,0
+CWT.US,D,20111108,000000,14.5262,14.6372,14.2634,14.551,300850.59166504,0
+CWT.US,D,20111109,000000,14.316,14.3864,14.1117,14.1444,278743.77206426,0
+CWT.US,D,20111110,000000,14.2882,14.3318,14.1791,14.2793,171798.51550357,0
+CWT.US,D,20111111,000000,14.434,14.551,14.3864,14.5262,220743.49610761,0
+CWT.US,D,20111114,000000,14.5034,14.5034,14.2793,14.3943,328169.75220986,0
+CWT.US,D,20111115,000000,14.3864,14.6898,14.309,14.6551,262612.64068837,0
+CWT.US,D,20111116,000000,14.5896,14.7692,14.4816,14.5262,255649.74376079,0
+CWT.US,D,20111117,000000,14.4598,14.7146,14.4122,14.5034,217384.56639498,0
+CWT.US,D,20111118,000000,14.5192,14.5838,14.434,14.5124,227299.00558281,0
+CWT.US,D,20111121,000000,14.3229,14.3794,14.1117,14.1613,226948.08767827,0
+CWT.US,D,20111122,000000,14.1702,14.2346,13.9847,13.9907,147094.09670142,0
+CWT.US,D,20111123,000000,13.9411,13.9511,13.7081,13.715,170334.34079844,0
+CWT.US,D,20111125,000000,13.715,13.8043,13.598,13.598,141302.94289185,0
+CWT.US,D,20111128,000000,13.9759,13.9847,13.7805,13.8757,380631.97893751,0
+CWT.US,D,20111129,000000,13.8965,14.0621,13.8271,13.9173,277671.85903979,0
+CWT.US,D,20111130,000000,14.2961,14.3685,14.0899,14.3516,496955.21398141,0
+CWT.US,D,20111201,000000,14.3408,14.4896,14.3011,14.316,230404.83071488,0
+CWT.US,D,20111202,000000,14.434,14.434,14.1861,14.2426,187935.69718815,0
+CWT.US,D,20111205,000000,14.3408,14.5342,14.2951,14.427,267238.10168863,0
+CWT.US,D,20111206,000000,14.431,14.4548,14.3428,14.3428,224594.51759443,0
+CWT.US,D,20111207,000000,14.2426,14.3943,14.1206,14.316,179904.92077523,0
+CWT.US,D,20111208,000000,14.2565,14.2565,13.8211,13.8509,238970.05106287,0
+CWT.US,D,20111209,000000,13.8965,14.1117,13.8965,14.0551,326823.55852438,0
+CWT.US,D,20111212,000000,13.9511,14.0006,13.8122,13.9907,184266.18496231,0
+CWT.US,D,20111213,000000,14.0472,14.2346,13.9103,13.9659,221132.7326339,0
+CWT.US,D,20111214,000000,13.9253,14.0413,13.7884,13.7983,259490.68139977,0
+CWT.US,D,20111215,000000,13.9103,14.1117,13.8509,14.0413,278785.11584037,0
+CWT.US,D,20111216,000000,14.0829,14.2426,13.9759,14.0323,343780.55703766,0
+CWT.US,D,20111219,000000,14.0621,14.2178,13.8211,13.8419,226741.36879773,0
+CWT.US,D,20111220,000000,14.0095,14.2426,14.0095,14.2099,251499.23199338,0
+CWT.US,D,20111221,000000,14.1861,14.2485,14.0472,14.1375,292326.71509316,0
+CWT.US,D,20111222,000000,14.2029,14.2029,13.7735,13.9025,361908.29028417,0
+CWT.US,D,20111223,000000,13.9411,14.3556,13.9173,14.2882,191544.70632702,0
+CWT.US,D,20111227,000000,14.2565,14.5986,14.2426,14.542,171314.49080765,0
+CWT.US,D,20111228,000000,14.5748,14.5748,14.2793,14.2882,199429.26694638,0
+CWT.US,D,20111229,000000,14.316,14.4896,14.309,14.434,132259.74815665,0
+CWT.US,D,20111230,000000,14.439,14.4648,14.2158,14.2227,192799.13699724,0
+CWT.US,D,20120103,000000,14.4022,14.4122,14.1206,14.194,271036.68716672,0
+CWT.US,D,20120104,000000,14.1791,14.2634,13.8816,13.8965,402431.24117943,0
+CWT.US,D,20120105,000000,13.8757,13.9411,13.7587,13.835,287995.70244957,0
+CWT.US,D,20120106,000000,13.8271,13.9173,13.7665,13.8885,243471.48073481,0
+CWT.US,D,20120109,000000,13.9173,13.9411,13.7587,13.8816,176507.67244083,0
+CWT.US,D,20120110,000000,13.9907,13.9907,13.8588,13.8667,189594.49015642,0
+CWT.US,D,20120111,000000,13.8747,14.0413,13.8747,14.0185,313305.1521216,0
+CWT.US,D,20120112,000000,14.0323,14.0958,13.8875,13.9411,228613.93934003,0
+CWT.US,D,20120113,000000,13.9163,13.9659,13.8578,13.9659,220351.23442697,0
+CWT.US,D,20120117,000000,14.0958,14.1623,14.0551,14.0839,228926.53862279,0
+CWT.US,D,20120118,000000,14.0681,14.1444,13.9759,14.1305,162720.02730096,0
+CWT.US,D,20120119,000000,14.1613,14.1613,14.0095,14.0472,312820.11904091,0
+CWT.US,D,20120120,000000,14.0482,14.2961,14.0482,14.2743,316555.17627766,0
+CWT.US,D,20120123,000000,14.2426,14.3229,14.0185,14.2029,436799.01135841,0
+CWT.US,D,20120124,000000,14.1861,14.2099,14.0185,14.1027,374461.67244947,0
+CWT.US,D,20120125,000000,14.1305,14.309,14.0244,14.2951,299691.95754921,0
+CWT.US,D,20120126,000000,14.311,14.4706,14.2574,14.4468,339406.1838484,0
+CWT.US,D,20120127,000000,14.4468,14.4638,14.2267,14.3259,464746.39562314,0
+CWT.US,D,20120130,000000,14.2882,14.2882,14.0244,14.0551,681516.85568518,0
+CWT.US,D,20120131,000000,14.1137,14.4488,14.0691,14.3676,1560385.7056635,0
+CWT.US,D,20120201,000000,14.4856,14.7424,14.3824,14.7126,412484.83746733,0
+CWT.US,D,20120202,000000,14.7602,14.8237,14.6194,14.7344,216548.61540975,0
+CWT.US,D,20120203,000000,14.8832,14.8832,14.7424,14.7424,259976.72286524,0
+CWT.US,D,20120206,000000,14.7424,14.7602,14.6026,14.674,214032.69537582,0
+CWT.US,D,20120207,000000,14.6789,14.8634,14.6343,14.792,132168.99352617,0
+CWT.US,D,20120208,000000,14.8316,14.8911,14.6948,14.8832,194938.92950706,0
+CWT.US,D,20120209,000000,14.9001,14.9001,14.7285,14.7424,222583.79833684,0
+CWT.US,D,20120210,000000,14.6789,14.6789,14.3596,14.3596,339635.08719417,0
+CWT.US,D,20120213,000000,14.4856,14.555,14.4062,14.5084,230318.10962353,0
+CWT.US,D,20120214,000000,14.5004,14.5956,14.3497,14.5886,225844.91472552,0
+CWT.US,D,20120215,000000,14.6026,14.6432,14.4468,14.4856,282933.61083821,0
+CWT.US,D,20120216,000000,14.5162,14.8316,14.5084,14.7424,207736.3407899,0
+CWT.US,D,20120217,000000,14.7602,14.8316,14.6026,14.6194,267723.13476932,0
+CWT.US,D,20120221,000000,14.7027,14.784,14.5798,14.6432,236792.94831607,0
+CWT.US,D,20120222,000000,14.6522,14.7126,14.4638,14.4776,232300.59410718,0
+CWT.US,D,20120223,000000,14.4934,14.8009,14.4934,14.792,210721.15974798,0
+CWT.US,D,20120224,000000,14.8009,14.8485,14.5798,14.8078,215097.54970682,0
+CWT.US,D,20120227,000000,14.7602,14.792,14.5628,14.674,262297.01625124,0
+CWT.US,D,20120228,000000,14.7126,14.8078,14.4934,14.5708,265686.19750739,0
+CWT.US,D,20120229,000000,14.5738,15.1093,14.55,15.0825,2170886.0546112,0
+CWT.US,D,20120301,000000,14.8634,15.0905,14.2198,14.317,956959.17596944,0
+CWT.US,D,20120302,000000,14.2049,14.4776,14.1464,14.2366,1038213.81341,0
+CWT.US,D,20120305,000000,14.2654,14.2961,14.0909,14.2882,932881.9725024,0
+CWT.US,D,20120306,000000,14.2118,14.2654,14.0551,14.1127,542079.42464214,0
+CWT.US,D,20120307,000000,14.196,14.2654,14.0631,14.2267,453982.8964479,0
+CWT.US,D,20120308,000000,14.2882,14.3596,14.1127,14.3348,497182.10055761,0
+CWT.US,D,20120309,000000,14.3041,14.539,14.2961,14.4706,302535.60263767,0
+CWT.US,D,20120312,000000,14.4706,14.547,14.4468,14.5004,314338.74652432,0
+CWT.US,D,20120313,000000,14.5628,14.667,14.5084,14.667,331098.10162011,0
+CWT.US,D,20120314,000000,14.674,14.674,14.2812,14.3754,401186.89435703,0
+CWT.US,D,20120315,000000,14.3894,14.4706,14.2574,14.423,254204.72836654,0
+CWT.US,D,20120316,000000,14.4638,14.4638,14.2446,14.3041,910924.39384953,0
+CWT.US,D,20120319,000000,14.2961,14.5232,14.2267,14.4152,313923.29199367,0
+CWT.US,D,20120320,000000,14.3348,14.4934,14.2743,14.3041,321170.55343009,0
+CWT.US,D,20120321,000000,14.2882,14.3259,14.1722,14.2118,264557.81493505,0
+CWT.US,D,20120322,000000,14.1375,14.2198,14.0482,14.2198,297767.95938298,0
+CWT.US,D,20120323,000000,14.196,14.317,14.1127,14.311,263718.83879547,0
+CWT.US,D,20120326,000000,14.3982,14.4638,14.3596,14.3982,441520.26891307,0
+CWT.US,D,20120327,000000,14.438,14.5084,14.3894,14.438,334619.38128283,0
+CWT.US,D,20120328,000000,14.4706,14.4706,14.2654,14.3041,304911.35718674,0
+CWT.US,D,20120329,000000,14.2495,14.3754,14.196,14.3259,262822.38472326,0
+CWT.US,D,20120330,000000,14.4201,14.4201,14.2902,14.2981,271390.63022561,0
+CWT.US,D,20120402,000000,14.2812,14.4152,14.2198,14.3894,307151.98817488,0
+CWT.US,D,20120403,000000,14.3437,14.4954,14.312,14.3992,301293.27258484,0
+CWT.US,D,20120404,000000,14.2961,14.2961,14.0671,14.1305,381803.72205552,0
+CWT.US,D,20120405,000000,14.1623,14.2049,14.0065,14.0531,224393.84902258,0
+CWT.US,D,20120409,000000,13.9847,13.9997,13.8747,13.9243,288721.73949343,0
+CWT.US,D,20120410,000000,13.9163,13.9907,13.7567,13.7795,404485.32098269,0
+CWT.US,D,20120411,000000,13.8965,13.9589,13.7646,13.834,298471.81196161,0
+CWT.US,D,20120412,000000,13.8807,13.9163,13.7567,13.8657,261457.03172689,0
+CWT.US,D,20120413,000000,13.8369,13.8797,13.7418,13.7517,272608.75904364,0
+CWT.US,D,20120416,000000,13.7646,13.9163,13.7567,13.8489,179172.83342266,0
+CWT.US,D,20120417,000000,13.9629,14.0899,13.8539,13.9719,264107.06693698,0
+CWT.US,D,20120418,000000,13.9163,13.9907,13.4562,13.7874,1191268.4725647,0
+CWT.US,D,20120419,000000,13.8201,13.9411,13.6843,13.8201,381702.8835772,0
+CWT.US,D,20120420,000000,13.9471,14.0671,13.8845,13.9293,278413.02185539,0
+CWT.US,D,20120423,000000,13.7795,13.8578,13.6704,13.7467,304053.22173629,0
+CWT.US,D,20120424,000000,13.834,13.9749,13.7795,13.9749,479164.28125247,0
+CWT.US,D,20120425,000000,14.0958,14.1722,14.0413,14.1037,278638.90004681,0
+CWT.US,D,20120426,000000,14.1305,14.1305,13.9817,14.0948,191058.66486154,0
+CWT.US,D,20120427,000000,14.1375,14.3685,14.0235,14.3269,381319.69735962,0
+CWT.US,D,20120430,000000,14.309,14.3408,14.1751,14.2218,353206.93799046,0
+CWT.US,D,20120501,000000,14.2654,14.3685,14.1206,14.1454,361087.46507069,0
+CWT.US,D,20120502,000000,14.1305,14.1533,13.9471,14.0235,403886.3404215,0
+CWT.US,D,20120503,000000,14.0611,14.1305,13.9391,13.9817,345955.64301489,0
+CWT.US,D,20120504,000000,13.9391,14.0472,13.8291,13.9629,373562.19322292,0
+CWT.US,D,20120507,000000,13.8935,14.0611,13.8707,14.0065,264121.18432395,0
+CWT.US,D,20120508,000000,13.8617,14.0671,13.8617,13.9887,344505.58569673,0
+CWT.US,D,20120509,000000,13.8707,13.9391,13.8151,13.8449,380379.88274173,0
+CWT.US,D,20120510,000000,13.9549,14.1533,13.9213,14.1017,253712.63659238,0
+CWT.US,D,20120511,000000,14.0303,14.1375,13.9887,14.074,358793.38968905,0
+CWT.US,D,20120514,000000,14.0472,14.1017,13.8797,13.9549,216916.6758556,0
+CWT.US,D,20120515,000000,13.9629,14.0899,13.8935,14.0165,265095.28402446,0
+CWT.US,D,20120516,000000,14.0819,14.1117,13.9471,13.9549,238709.88778882,0
+CWT.US,D,20120517,000000,13.9887,14.0165,13.8231,13.8449,330498.11267414,0
+CWT.US,D,20120518,000000,13.8449,13.9817,13.8151,13.8369,354550.1065216,0
+CWT.US,D,20120521,000000,13.8617,13.9629,13.7745,13.9549,225024.08951204,0
+CWT.US,D,20120522,000000,14.0165,14.0393,13.8539,13.9064,246409.91399288,0
+CWT.US,D,20120523,000000,13.9133,13.9817,13.8291,13.9629,272275.9920652,0
+CWT.US,D,20120524,000000,13.9213,14.0948,13.8707,14.0948,145346.56587224,0
+CWT.US,D,20120525,000000,14.1533,14.1533,13.9064,13.9471,202266.86172614,0
+CWT.US,D,20120529,000000,14.0235,14.0303,13.8369,13.9133,208308.09496193,0
+CWT.US,D,20120530,000000,13.8291,13.9064,13.6952,13.7081,231420.2741915,0
+CWT.US,D,20120531,000000,13.714,13.8449,13.6714,13.7903,267032.39119287,0
+CWT.US,D,20120601,000000,13.6327,13.8003,13.6327,13.7517,217864.55755175,0
+CWT.US,D,20120604,000000,13.7913,13.8797,13.7517,13.8291,184125.01109266,0
+CWT.US,D,20120605,000000,13.7913,13.9549,13.716,13.9064,196353.69335781,0
+CWT.US,D,20120606,000000,13.9471,14.0531,13.7913,14.0393,154646.89872713,0
+CWT.US,D,20120607,000000,14.1305,14.1305,13.9471,13.9817,211891.89448121,0
+CWT.US,D,20120608,000000,13.9293,14.1375,13.8369,14.1375,316643.91413858,0
+CWT.US,D,20120611,000000,14.2366,14.2366,13.9133,13.9133,263880.18036078,0
+CWT.US,D,20120612,000000,13.9471,13.9977,13.7825,13.9817,238621.1499279,0
+CWT.US,D,20120613,000000,14.0065,14.1305,13.8845,14.0393,203975.06554878,0
+CWT.US,D,20120614,000000,14.0671,14.1791,14.0472,14.1712,141061.93892867,0
+CWT.US,D,20120615,000000,14.195,14.2574,14.1017,14.1375,617913.9938734,0
+CWT.US,D,20120618,000000,14.0948,14.2505,14.0948,14.2198,154714.46050761,0
+CWT.US,D,20120619,000000,14.2366,14.3764,14.1871,14.2505,363497.5047024,0
+CWT.US,D,20120620,000000,14.195,14.312,14.1712,14.1791,180396.00416462,0
+CWT.US,D,20120621,000000,14.2267,14.2505,13.9977,14.0235,205170.0015168,0
+CWT.US,D,20120622,000000,14.0948,14.2446,14.0065,14.2049,981010.16143211,0
+CWT.US,D,20120625,000000,14.0531,14.1375,13.9977,14.0671,179129.47287699,0
+CWT.US,D,20120626,000000,14.1017,14.3269,13.9977,14.2267,284099.30364751,0
+CWT.US,D,20120627,000000,14.0948,14.5332,14.0948,14.5332,241630.17012079,0
+CWT.US,D,20120628,000000,14.4648,14.6224,14.4171,14.6224,208744.72557304,0
+CWT.US,D,20120629,000000,14.6878,14.7285,14.56,14.6254,253734.82105761,0
+CWT.US,D,20120702,000000,14.663,14.7305,14.5738,14.663,296474.20170622,0
+CWT.US,D,20120703,000000,14.6918,14.9566,14.669,14.9566,177694.54133059,0
+CWT.US,D,20120705,000000,14.8753,15.0309,14.8614,14.9963,200883.35780367,0
+CWT.US,D,20120706,000000,14.8891,14.9943,14.7969,14.8059,160543.93293894,0
+CWT.US,D,20120709,000000,14.7811,14.8614,14.7166,14.8217,138639.79867957,0
+CWT.US,D,20120710,000000,14.8287,14.912,14.7969,14.8663,155251.92959702,0
+CWT.US,D,20120711,000000,14.8545,14.9457,14.8545,14.9288,145829.58218336,0
+CWT.US,D,20120712,000000,14.8663,14.9457,14.7652,14.8802,130181.4671186,0
+CWT.US,D,20120713,000000,14.9566,15.0935,14.9397,15.0537,267323.8143952,0
+CWT.US,D,20120716,000000,15.0518,15.0518,14.8614,14.8891,238359.97826907,0
+CWT.US,D,20120717,000000,14.9229,14.9814,14.7563,14.8822,275426.18612773,0
+CWT.US,D,20120718,000000,14.8753,15.0469,14.8465,14.9139,184552.56624072,0
+CWT.US,D,20120719,000000,14.9546,14.9705,14.7652,14.8891,355532.27330037,0
+CWT.US,D,20120720,000000,14.7563,14.8901,14.7563,14.8673,314750.16751584,0
+CWT.US,D,20120723,000000,14.67,14.8455,14.67,14.7652,235700.86759592,0
+CWT.US,D,20120724,000000,14.7662,14.8059,14.677,14.7563,203164.32418313,0
+CWT.US,D,20120725,000000,14.8465,14.8673,14.6284,14.7721,313917.24168497,0
+CWT.US,D,20120726,000000,14.8614,14.8614,14.5162,14.5232,312650.71039734,0
+CWT.US,D,20120727,000000,14.5162,14.8554,14.5162,14.7721,267687.84130191,0
+CWT.US,D,20120730,000000,14.7156,14.8614,14.6224,14.8297,332313.20528379,0
+CWT.US,D,20120731,000000,14.8108,14.8455,14.6174,14.6254,328822.17716456,0
+CWT.US,D,20120801,000000,14.6224,14.8614,14.5162,14.5162,360289.83270722,0
+CWT.US,D,20120802,000000,14.4628,14.5728,14.3229,14.43,330767.35141124,0
+CWT.US,D,20120803,000000,14.54,14.9308,14.4934,14.8991,377339.60262056,0
+CWT.US,D,20120806,000000,14.8753,14.9725,14.7721,14.8554,182357.31256782,0
+CWT.US,D,20120807,000000,14.8822,15.0379,14.8227,14.905,272343.55384567,0
+CWT.US,D,20120808,000000,14.8614,14.9139,14.7156,14.8386,287005.46859252,0
+CWT.US,D,20120809,000000,14.8901,15.0775,14.7721,15.0042,292855.10871953,0
+CWT.US,D,20120810,000000,14.9963,15.0379,14.8991,15.0221,162130.12220282,0
+CWT.US,D,20120813,000000,14.9397,15.0141,14.8386,14.9725,193392.06724973,0
+CWT.US,D,20120814,000000,14.9873,15.0697,14.9229,14.9814,165861.14590044,0
+CWT.US,D,20120815,000000,14.9397,15.0697,14.905,14.9814,156671.73537168,0
+CWT.US,D,20120816,000000,14.9725,15.0855,14.9229,15.0775,176936.23597366,0
+CWT.US,D,20120817,000000,15.0617,15.1797,15.0309,15.1797,217278.68599274,0
+CWT.US,D,20120820,000000,15.1619,15.1797,15.0775,15.1213,158538.25560528,0
+CWT.US,D,20120821,000000,15.1451,15.2075,15.0855,15.1043,143396.34970164,0
+CWT.US,D,20120822,000000,15.0469,15.1519,14.9725,14.9873,316373.6670167,0
+CWT.US,D,20120823,000000,14.9963,15.0221,14.8138,14.8753,126533.1309732,0
+CWT.US,D,20120824,000000,14.8297,15.0141,14.8297,14.8673,289579.87494388,0
+CWT.US,D,20120827,000000,14.8673,14.9725,14.8465,14.8753,165924.67414178,0
+CWT.US,D,20120828,000000,14.8991,14.9725,14.789,14.8991,228042.18516798,0
+CWT.US,D,20120829,000000,14.9397,15.0141,14.8991,14.9566,127203.70685398,0
+CWT.US,D,20120830,000000,14.8901,14.8991,14.5966,14.6036,303922.13171449,0
+CWT.US,D,20120831,000000,14.7136,14.7136,14.56,14.6174,192442.16878401,0
+CWT.US,D,20120904,000000,14.6551,14.8465,14.54,14.7811,312721.29733217,0
+CWT.US,D,20120905,000000,14.8386,14.8465,14.6284,14.669,189445.24920852,0
+CWT.US,D,20120906,000000,14.7077,14.8138,14.677,14.8138,201764.68610413,0
+CWT.US,D,20120907,000000,14.8753,14.8753,14.6224,14.6284,221941.45722999,0
+CWT.US,D,20120910,000000,14.6551,14.7236,14.6284,14.6829,122655.89148202,0
+CWT.US,D,20120911,000000,14.6988,14.7384,14.5966,14.6551,147632.57417561,0
+CWT.US,D,20120912,000000,14.6918,14.6918,14.4548,14.4706,362609.11770845,0
+CWT.US,D,20120913,000000,14.4706,14.8614,14.4628,14.8227,271487.43516478,0
+CWT.US,D,20120914,000000,14.8059,14.8673,14.6988,14.7077,278531.00287502,0
+CWT.US,D,20120917,000000,14.6988,14.7811,14.5818,14.663,151325.27925147,0
+CWT.US,D,20120918,000000,14.5818,14.7077,14.556,14.669,171533.3103056,0
+CWT.US,D,20120919,000000,14.6988,14.7484,14.5896,14.6462,182148.57691772,0
+CWT.US,D,20120920,000000,14.5818,14.7156,14.5818,14.677,179436.02185106,0
+CWT.US,D,20120921,000000,14.7563,14.8753,14.6988,14.7305,329817.45294552,0
+CWT.US,D,20120924,000000,14.7384,15.0855,14.7384,15.0042,204394.55361857,0
+CWT.US,D,20120925,000000,15.0141,15.1371,14.8227,14.8297,197464.93338882,0
+CWT.US,D,20120926,000000,14.8663,15.0299,14.8197,14.8614,124082.75595016,0
+CWT.US,D,20120927,000000,14.8366,14.8366,14.6512,14.7533,157186.01161108,0
+CWT.US,D,20120928,000000,14.6938,14.9219,14.6938,14.8981,171558.51992518,0
+CWT.US,D,20121001,000000,14.9308,14.9963,14.7811,14.789,187748.13761849,0
+CWT.US,D,20121002,000000,14.8663,14.9288,14.7364,14.8882,200160.34591416,0
+CWT.US,D,20121003,000000,14.8882,14.9953,14.8455,14.904,98854.985445564,0
+CWT.US,D,20121004,000000,14.904,15.0775,14.8663,15.0379,117943.70939041,0
+CWT.US,D,20121005,000000,15.0379,15.0855,14.7979,14.8554,244789.43964637,0
+CWT.US,D,20121008,000000,14.8227,14.9139,14.7811,14.9139,112374.40023312,0
+CWT.US,D,20121009,000000,14.9397,14.9467,14.6829,14.8386,196558.39546879,0
+CWT.US,D,20121010,000000,14.8386,14.9467,14.7305,14.8614,165142.16755005,0
+CWT.US,D,20121011,000000,14.9139,14.9139,14.789,14.8614,133088.64044839,0
+CWT.US,D,20121012,000000,14.8822,14.905,14.8059,14.8465,146107.89638351,0
+CWT.US,D,20121015,000000,14.8753,14.9308,14.7811,14.8465,204842.27646228,0
+CWT.US,D,20121016,000000,14.8822,14.9814,14.8297,14.9725,174145.02689393,0
+CWT.US,D,20121017,000000,14.9725,15.0935,14.8901,15.0935,107156.00898037,0
+CWT.US,D,20121018,000000,15.0775,15.1003,14.9725,14.9725,108976.14351395,0
+CWT.US,D,20121019,000000,14.9209,14.9804,14.7702,14.786,258494.39723403,0
+CWT.US,D,20121022,000000,14.789,14.7979,14.669,14.789,136215.6416609,0
+CWT.US,D,20121023,000000,14.666,14.7533,14.5926,14.674,172157.50048636,0
+CWT.US,D,20121024,000000,14.6988,14.7156,14.5896,14.6462,102248.20024083,0
+CWT.US,D,20121025,000000,14.7662,14.7721,14.6036,14.7563,129772.06289664,0
+CWT.US,D,20121026,000000,14.7781,14.8108,14.6512,14.7206,95340.764476322,0
+CWT.US,D,20121031,000000,14.7027,14.786,14.5986,14.7126,171277.18057068,0
+CWT.US,D,20121101,000000,14.7305,14.7484,14.6284,14.6284,125140.55158768,0
+CWT.US,D,20121102,000000,14.7206,14.7206,14.432,14.432,187635.19852278,0
+CWT.US,D,20121105,000000,14.4648,14.6512,14.4648,14.4736,178326.79858961,0
+CWT.US,D,20121106,000000,14.5024,15.0607,14.5024,14.8535,416484.09151727,0
+CWT.US,D,20121107,000000,14.8108,14.8614,13.7269,14.0472,1016978.2382619,0
+CWT.US,D,20121108,000000,14.3497,14.3497,14.0235,14.0472,280631.46837829,0
+CWT.US,D,20121109,000000,14.0235,14.2793,14.0235,14.19,270401.40475335,0
+CWT.US,D,20121112,000000,14.2317,14.2882,14.1385,14.1821,177850.84097197,0
+CWT.US,D,20121113,000000,14.1236,14.2624,14.0839,14.0839,170032.83374828,0
+CWT.US,D,20121114,000000,14.1385,14.1751,13.9193,13.9817,170852.65057698,0
+CWT.US,D,20121115,000000,13.9193,14.0235,13.8419,13.8777,258065.8337012,0
+CWT.US,D,20121116,000000,13.8211,13.9461,13.6178,13.9193,332845.63244929,0
+CWT.US,D,20121119,000000,14.0621,14.0691,13.5692,13.9293,228417.30430731,0
+CWT.US,D,20121120,000000,13.8519,14.0235,13.7884,14.0165,202575.42746978,0
+CWT.US,D,20121121,000000,13.9977,14.0403,13.8985,14.0403,137107.0538092,0
+CWT.US,D,20121123,000000,14.0621,14.1137,14.0075,14.0968,131287.6652257,0
+CWT.US,D,20121126,000000,14.0968,14.2624,14.0165,14.2406,203769.35505302,0
+CWT.US,D,20121127,000000,14.2227,14.3676,14.1751,14.2713,166555.92301602,0
+CWT.US,D,20121128,000000,14.2624,14.4072,14.1821,14.4072,213976.22582796,0
+CWT.US,D,20121129,000000,14.4736,14.5678,14.317,14.4964,185736.40997613,0
+CWT.US,D,20121130,000000,14.5094,14.5094,14.3298,14.5004,232762.43433786,0
+CWT.US,D,20121203,000000,14.5124,14.543,14.3586,14.4886,154666.05803801,0
+CWT.US,D,20121204,000000,14.4944,14.541,14.3705,14.4776,133266.11617022,0
+CWT.US,D,20121205,000000,14.4964,14.5857,14.309,14.4736,208198.18102057,0
+CWT.US,D,20121206,000000,14.4578,14.5124,14.317,14.4886,195974.54067935,0
+CWT.US,D,20121207,000000,14.5024,14.5352,14.4171,14.4816,154366.56775742,0
+CWT.US,D,20121210,000000,14.552,14.552,14.4648,14.5192,152164.25539105,0
+CWT.US,D,20121211,000000,14.5124,14.6174,14.4886,14.6174,229775.5986102,0
+CWT.US,D,20121212,000000,14.6254,14.6789,14.5124,14.5192,154950.42254686,0
+CWT.US,D,20121213,000000,14.56,14.6006,14.4488,14.5192,164955.61636518,0
+CWT.US,D,20121214,000000,14.4648,14.56,14.4578,14.4736,152145.09608016,0
+CWT.US,D,20121217,000000,14.4964,14.6878,14.4964,14.6878,230004.50195597,0
+CWT.US,D,20121218,000000,14.674,14.786,14.6085,14.7781,163294.80662734,0
+CWT.US,D,20121219,000000,14.7781,14.7781,14.6254,14.6254,196237.72910775,0
+CWT.US,D,20121220,000000,14.6591,14.7781,14.6422,14.7364,169873.50895255,0
+CWT.US,D,20121221,000000,14.6512,14.795,14.6174,14.6591,881689.30221673,0
+CWT.US,D,20121224,000000,14.6591,14.786,14.543,14.7037,152757.18564353,0
+CWT.US,D,20121226,000000,14.7533,14.7622,14.6512,14.7136,149065.48895245,0
+CWT.US,D,20121227,000000,14.6948,14.7285,14.4816,14.6789,171768.26396007,0
+CWT.US,D,20121228,000000,14.6254,14.7781,14.6006,14.674,202479.63091538,0
+CWT.US,D,20121231,000000,14.6422,14.8039,14.56,14.786,327479.00863342,0
+CWT.US,D,20130102,000000,14.8971,15.0537,14.8733,15.0211,330061.48206304,0
+CWT.US,D,20130103,000000,15.0211,15.0537,14.8733,14.9467,141862.59644648,0
+CWT.US,D,20130104,000000,14.9953,15.0775,14.9467,14.9953,136309.42144573,0
+CWT.US,D,20130107,000000,14.9715,14.9873,14.8733,14.8882,151653.004306,0
+CWT.US,D,20130108,000000,14.904,14.9804,14.8455,14.9715,203149.19841139,0
+CWT.US,D,20130109,000000,14.9824,15.1241,14.9387,15.1153,251667.63225217,0
+CWT.US,D,20130110,000000,15.1479,15.2184,15.0489,15.1747,209189.4232624,0
+CWT.US,D,20130111,000000,15.2233,15.4048,15.1807,15.3632,268259.59547395,0
+CWT.US,D,20130114,000000,15.3909,15.4485,15.3335,15.4306,293712.2357852,0
+CWT.US,D,20130115,000000,15.4128,15.4128,15.3067,15.3989,136822.68930035,0
+CWT.US,D,20130116,000000,15.3989,15.4306,15.3067,15.3156,241926.63524703,0
+CWT.US,D,20130117,000000,15.3632,15.4485,15.3235,15.4048,127543.5325259,0
+CWT.US,D,20130118,000000,15.4356,15.4624,15.3771,15.4356,220816.099812,0
+CWT.US,D,20130122,000000,15.4733,15.7063,15.4564,15.622,384951.89934848,0
+CWT.US,D,20130123,000000,15.6378,15.6478,15.5586,15.5873,250319.42179711,0
+CWT.US,D,20130124,000000,15.7112,15.8144,15.622,15.7112,267625.32144536,0
+CWT.US,D,20130125,000000,15.737,15.7618,15.5169,15.5873,256578.46614606,0
+CWT.US,D,20130128,000000,15.6042,15.7302,15.5407,15.6378,308691.79173874,0
+CWT.US,D,20130129,000000,15.6796,15.7618,15.629,15.747,197283.42412786,0
+CWT.US,D,20130130,000000,15.7618,15.7996,15.6796,15.7302,235426.58693491,0
+CWT.US,D,20130131,000000,15.754,15.8749,15.6894,15.7112,354525.9052868,0
+CWT.US,D,20130201,000000,15.7778,16.0118,15.7698,15.9642,207066.77329389,0
+CWT.US,D,20130204,000000,15.8144,15.858,15.4624,15.5744,459790.184414,0
+CWT.US,D,20130205,000000,15.6558,15.7302,15.5407,15.6042,193724.83422816,0
+CWT.US,D,20130206,000000,15.5358,15.8322,15.5268,15.7896,146730.06979471,0
+CWT.US,D,20130207,000000,15.867,16.1238,15.7112,15.8997,194388.35141546,0
+CWT.US,D,20130208,000000,15.9304,15.9394,15.8322,15.8908,131833.20139337,0
+CWT.US,D,20130211,000000,15.9394,16.0306,15.8749,15.9394,182598.31653099,0
+CWT.US,D,20130212,000000,15.9304,16.1179,15.8997,16.0941,167745.81706012,0
+CWT.US,D,20130213,000000,16.1565,16.2001,16.0445,16.2001,211482.49025926,0
+CWT.US,D,20130214,000000,16.1565,16.2001,16.1317,16.1833,139186.34323203,0
+CWT.US,D,20130215,000000,16.1486,16.2805,16.1238,16.2091,206823.75256115,0
+CWT.US,D,20130219,000000,16.2487,16.4095,16.2001,16.4025,242470.15464515,0
+CWT.US,D,20130220,000000,16.4095,16.5731,16.2735,16.2735,222308.50929105,0
+CWT.US,D,20130221,000000,16.2577,16.4421,16.2091,16.3291,143541.55711041,0
+CWT.US,D,20130222,000000,16.4025,16.5007,16.3371,16.4917,147258.46342107,0
+CWT.US,D,20130225,000000,16.5175,16.5731,16.2647,16.2735,183474.60290754,0
+CWT.US,D,20130226,000000,16.3371,16.4689,16.1833,16.2647,279269.14053628,0
+CWT.US,D,20130227,000000,16.2805,16.4243,16.2001,16.3291,274976.44651445,0
+CWT.US,D,20130228,000000,16.3579,16.3807,15.7102,16.2993,457091.74673431,0
+CWT.US,D,20130301,000000,16.3201,16.6593,16.1903,16.6147,291483.70541445,0
+CWT.US,D,20130304,000000,16.5314,16.7992,16.4689,16.7724,285188.35921331,0
+CWT.US,D,20130305,000000,16.8686,17.0124,16.6861,16.7526,227815.29859178,0
+CWT.US,D,20130306,000000,16.7813,16.8517,16.6593,16.7604,162291.46376812,0
+CWT.US,D,20130307,000000,16.7376,17.061,16.7376,16.8844,246479.49254291,0
+CWT.US,D,20130308,000000,16.9896,17.1819,16.9032,17.1492,245021.3681465,0
+CWT.US,D,20130311,000000,17.1086,17.2414,17.0372,17.1254,180700.53636912,0
+CWT.US,D,20130312,000000,16.9708,16.9796,16.7039,16.7039,370659.05343226,0
+CWT.US,D,20130313,000000,16.6762,16.8964,16.6762,16.7912,303912.04786665,0
+CWT.US,D,20130314,000000,16.7813,16.8686,16.7526,16.8348,245230.1037966,0
+CWT.US,D,20130315,000000,16.808,16.8924,16.5245,16.5245,810531.62160968,0
+CWT.US,D,20130318,000000,16.4095,16.5651,16.2091,16.3201,435820.87811876,0
+CWT.US,D,20130319,000000,16.3777,16.5829,16.3201,16.5473,327646.40050742,0
+CWT.US,D,20130320,000000,16.5651,16.817,16.0058,16.0306,1016201.7819789,0
+CWT.US,D,20130321,000000,15.6378,16.103,15.5942,16.0058,5700346.7430818,0
+CWT.US,D,20130322,000000,16.0058,16.1317,15.9304,15.9988,564103.55669071,0
+CWT.US,D,20130325,000000,15.9909,16.1665,15.9731,16.0613,428359.83910831,0
+CWT.US,D,20130326,000000,16.1317,16.1903,15.8144,15.9225,465050.92782765,0
+CWT.US,D,20130327,000000,15.9394,16.1238,15.8084,16.0861,457887.36232821,0
+CWT.US,D,20130328,000000,16.1238,16.1833,16.0772,16.1665,784211.77038493,0
+CWT.US,D,20130401,000000,16.1417,16.1417,15.7896,15.9463,514710.85324294,0
+CWT.US,D,20130402,000000,15.9909,16.0861,15.9721,16.0306,386890.01490167,0
+CWT.US,D,20130403,000000,16.1179,16.1179,15.9304,15.9988,409903.3724225,0
+CWT.US,D,20130404,000000,15.982,16.0524,15.857,15.9909,248415.59132654,0
+CWT.US,D,20130405,000000,15.8322,16.0445,15.8322,16.0385,291180.18159473,0
+CWT.US,D,20130408,000000,16.103,16.1417,15.9542,16.1417,325880.71875214,0
+CWT.US,D,20130409,000000,16.2091,16.2091,16.0118,16.0445,318994.45906808,0
+CWT.US,D,20130410,000000,16.104,16.4362,16.0782,16.4223,285550.36935045,0
+CWT.US,D,20130411,000000,16.3459,16.4421,16.3033,16.3777,203392.21914412,0
+CWT.US,D,20130412,000000,16.3231,16.3399,16.1923,16.2349,246406.88883852,0
+CWT.US,D,20130415,000000,16.2259,16.2329,15.7618,15.7698,397268.31108975,0
+CWT.US,D,20130416,000000,15.8501,16.0306,15.747,15.9988,424873.85291299,0
+CWT.US,D,20130417,000000,15.857,16.0058,15.6954,15.982,582054.82260016,0
+CWT.US,D,20130418,000000,15.983,16.0772,15.858,15.9731,333140.08080597,0
+CWT.US,D,20130419,000000,15.9542,16.1427,15.9066,16.104,299350.11510773,0
+CWT.US,D,20130422,000000,16.0782,16.0861,15.7688,15.9909,295294.39150994,0
+CWT.US,D,20130423,000000,16.0306,16.2011,15.8739,16.0118,332825.46475362,0
+CWT.US,D,20130424,000000,15.9542,16.1119,15.8798,16.0861,250964.78805832,0
+CWT.US,D,20130425,000000,16.1675,16.1675,16.0207,16.0703,229883.49578199,0
+CWT.US,D,20130426,000000,16.0207,16.1327,15.9215,15.9453,305467.98558704,0
+CWT.US,D,20130429,000000,15.9304,16.3667,15.9304,16.3321,397515.36536163,0
+CWT.US,D,20130430,000000,16.2805,16.3459,16.103,16.2895,364670.25620519,0
+CWT.US,D,20130501,000000,16.2825,16.3399,15.9721,16.0118,520560.49336994,0
+CWT.US,D,20130502,000000,15.736,15.9136,15.1857,15.7598,1321041.5438461,0
+CWT.US,D,20130503,000000,16.218,16.7644,16.1427,16.5036,835919.72529479,0
+CWT.US,D,20130506,000000,16.5611,16.5869,16.3667,16.4729,367569.36245672,0
+CWT.US,D,20130507,000000,16.4798,16.692,16.3579,16.6038,370655.01989312,0
+CWT.US,D,20130508,000000,16.5274,16.692,16.5274,16.6831,285325.49954382,0
+CWT.US,D,20130509,000000,16.5959,16.6742,16.2507,16.3885,287746.63140813,0
+CWT.US,D,20130510,000000,16.4362,16.4362,16.1923,16.3885,284306.02252806,0
+CWT.US,D,20130513,000000,16.4133,16.4133,16.2279,16.2666,165805.68473737,0
+CWT.US,D,20130514,000000,16.2349,16.4362,16.2349,16.4055,210037.47486501,0
+CWT.US,D,20130515,000000,16.4362,16.6276,16.4362,16.5443,201583.17684317,0
+CWT.US,D,20130516,000000,16.5443,16.6197,16.4133,16.5036,153920.86168327,0
+CWT.US,D,20130517,000000,16.6038,16.7089,16.4798,16.6831,311888.37150129,0
+CWT.US,D,20130520,000000,16.5959,16.7436,16.5959,16.7089,327085.73856799,0
+CWT.US,D,20130521,000000,16.6425,16.7516,16.6345,16.7089,124898.53923972,0
+CWT.US,D,20130522,000000,16.7268,16.8338,16.1923,16.2993,351311.17459815,0
+CWT.US,D,20130523,000000,16.1199,16.3231,16.0782,16.2666,163907.9045755,0
+CWT.US,D,20130524,000000,16.2111,16.5363,16.1199,16.5274,280649.61930439,0
+CWT.US,D,20130528,000000,16.701,17.0689,16.4798,16.6038,324290.49594913,0
+CWT.US,D,20130529,000000,16.5135,16.5205,16.1575,16.2349,170420.05350501,0
+CWT.US,D,20130530,000000,16.2825,16.5869,16.2825,16.3885,136893.27623517,0
+CWT.US,D,20130531,000000,16.3361,16.4431,16.1367,16.1625,149346.82830695,0
+CWT.US,D,20130603,000000,16.2111,16.5522,16.1427,16.5274,433755.7060829,0
+CWT.US,D,20130604,000000,16.4967,16.6127,16.1327,16.2755,255192.94545403,0
+CWT.US,D,20130605,000000,16.2755,16.2755,16.0703,16.1248,259674.2074303,0
+CWT.US,D,20130606,000000,16.1675,16.2904,16.0703,16.2904,195015.56675058,0
+CWT.US,D,20130607,000000,16.4133,16.4133,16.0524,16.2011,264107.06693698,0
+CWT.US,D,20130610,000000,16.1923,16.2993,16.104,16.2993,140253.21433259,0
+CWT.US,D,20130611,000000,16.1427,16.2755,16.0524,16.1675,99755.473056909,0
+CWT.US,D,20130612,000000,16.2666,16.3231,15.9721,16.1119,178355.03336354,0
+CWT.US,D,20130613,000000,16.0951,16.3321,16.0306,16.3063,219421.50365692,0
+CWT.US,D,20130614,000000,16.2904,16.3579,16.1506,16.2825,133219.73047019,0
+CWT.US,D,20130617,000000,16.3807,16.5135,16.2825,16.3489,264949.06823091,0
+CWT.US,D,20130618,000000,16.3489,16.7089,16.3489,16.6653,310982.84196603,0
+CWT.US,D,20130619,000000,16.6127,16.6345,16.1327,16.1506,423654.71571018,0
+CWT.US,D,20130620,000000,16.0058,16.0951,15.7034,15.7846,409830.76871811,0
+CWT.US,D,20130621,000000,15.7598,15.8798,15.3007,15.7598,1179265.6684909,0
+CWT.US,D,20130624,000000,15.5912,15.7598,15.3711,15.6766,259903.11077608,0
+CWT.US,D,20130625,000000,15.7172,15.8312,15.5308,15.7886,255343.19478672,0
+CWT.US,D,20130626,000000,15.8491,15.9542,15.8312,15.8402,163658.83353405,0
+CWT.US,D,20130627,000000,15.9304,15.9542,15.8224,15.9215,211952.3975682,0
+CWT.US,D,20130628,000000,16.0197,16.1763,15.9443,16.0951,930639.3247447,0
+CWT.US,D,20130701,000000,16.0445,16.0613,15.8074,15.8739,213516.40236684,0
+CWT.US,D,20130702,000000,15.8224,16.1327,15.8224,16.0306,269226.63648099,0
+CWT.US,D,20130703,000000,15.8987,16.0703,15.857,16.0445,68715.372662293,0
+CWT.US,D,20130705,000000,16.1427,16.2428,15.8798,16.0951,111166.35526292,0
+CWT.US,D,20130708,000000,16.1675,16.3321,16.0385,16.2755,144653.80552622,0
+CWT.US,D,20130709,000000,16.3321,16.4629,16.2666,16.4629,253041.0523268,0
+CWT.US,D,20130710,000000,16.4541,16.7694,16.4273,16.7268,509631.61909026,0
+CWT.US,D,20130711,000000,16.8338,16.9796,16.701,16.935,370567.29041699,0
+CWT.US,D,20130712,000000,16.8834,17.045,16.6742,17.0202,304428.34087562,0
+CWT.US,D,20130715,000000,16.9896,17.3961,16.9708,17.3733,233039.74015323,0
+CWT.US,D,20130716,000000,17.3733,17.4299,17.0768,17.1502,405412.02659839,0
+CWT.US,D,20130717,000000,17.2504,17.4299,17.1413,17.1918,230978.60165648,0
+CWT.US,D,20130718,000000,17.1829,17.3813,17.174,17.3307,160788.97044125,0
+CWT.US,D,20130719,000000,17.2801,17.5767,17.2424,17.5201,174397.12308971,0
+CWT.US,D,20130722,000000,17.4963,17.7035,17.4963,17.6063,159838.06359075,0
+CWT.US,D,20130723,000000,17.6431,17.8127,17.6163,17.7035,163069.9368207,0
+CWT.US,D,20130724,000000,17.7799,17.7799,17.3813,17.412,170856.68411611,0
+CWT.US,D,20130725,000000,17.3396,17.9059,17.3396,17.8999,188360.22718185,0
+CWT.US,D,20130726,000000,17.8216,18.009,17.7403,17.9604,221349.53536229,0
+CWT.US,D,20130729,000000,17.9376,17.9951,17.774,17.8563,127450.76112584,0
+CWT.US,D,20130730,000000,17.9604,17.9951,17.7403,17.8563,107575.49705016,0
+CWT.US,D,20130731,000000,17.89,18.0179,17.8216,17.8563,257939.7856033,0
+CWT.US,D,20130801,000000,18.001,18.2986,17.6063,17.9703,348507.86490102,0
+CWT.US,D,20130802,000000,17.9872,18.2252,17.9306,17.9792,199632.96067257,0
+CWT.US,D,20130805,000000,17.9951,18.0764,17.9148,17.9703,136824.70606992,0
+CWT.US,D,20130806,000000,17.9792,18.009,17.7472,17.8652,183403.00758794,0
+CWT.US,D,20130807,000000,17.8037,18.009,17.7799,17.9059,393410.23090946,0
+CWT.US,D,20130808,000000,18.009,18.118,17.7779,17.9306,243011.65727369,0
+CWT.US,D,20130809,000000,17.9386,18.0189,17.7779,17.8454,246217.3124993,0
+CWT.US,D,20130812,000000,17.6659,17.9217,17.6411,17.8553,147272.58080803,0
+CWT.US,D,20130813,000000,17.9217,17.9217,17.7472,17.7879,113601.6045142,0
+CWT.US,D,20130814,000000,17.8553,17.9703,17.5905,17.6133,206341.74463481,0
+CWT.US,D,20130815,000000,17.4775,17.5339,17.3693,17.4517,207742.39109859,0
+CWT.US,D,20130816,000000,17.3605,17.4417,17.2454,17.3693,200725.04139272,0
+CWT.US,D,20130819,000000,17.3515,17.3843,17.1611,17.1611,230714.4048433,0
+CWT.US,D,20130820,000000,17.1452,17.4596,17.1363,17.1611,150087.99112256,0
+CWT.US,D,20130821,000000,17.064,17.1125,16.8071,16.945,110148.89501673,0
+CWT.US,D,20130822,000000,17.0134,17.169,16.9112,17.047,153537.67546568,0
+CWT.US,D,20130823,000000,17.0956,17.2623,16.9212,17.2454,132236.55530663,0
+CWT.US,D,20130826,000000,17.2285,17.3267,17.0312,17.0878,100021.68663966,0
+CWT.US,D,20130827,000000,16.927,17.047,16.8428,16.8507,183061.16514646,0
+CWT.US,D,20130828,000000,16.824,16.9032,16.6643,16.8507,116219.37141124,0
+CWT.US,D,20130829,000000,16.8071,16.927,16.692,16.7585,145369.75872225,0
+CWT.US,D,20130830,000000,16.932,16.932,16.5205,16.579,207930.95905304,0
+CWT.US,D,20130903,000000,16.6643,16.6643,16.1714,16.2229,135782.03620415,0
+CWT.US,D,20130904,000000,16.2061,16.3281,15.975,16.1059,304617.91721485,0
+CWT.US,D,20130905,000000,16.0891,16.1367,15.9076,16.0484,122139.59847305,0
+CWT.US,D,20130906,000000,16.1535,16.2389,15.975,16.1278,158480.77767264,0
+CWT.US,D,20130909,000000,16.0802,16.2229,15.975,16.1803,136911.42716126,0
+CWT.US,D,20130910,000000,16.2627,16.3113,16.1278,16.3023,170478.53982243,0
+CWT.US,D,20130911,000000,16.3361,16.6107,16.2329,16.3113,284986.68225668,0
+CWT.US,D,20130912,000000,16.3459,16.3866,16.0078,16.0236,147394.59536679,0
+CWT.US,D,20130913,000000,15.9324,16.0484,15.6766,15.745,519668.07283685,0
+CWT.US,D,20130916,000000,15.8144,16.0078,15.5694,15.7846,697332.36262395,0
+CWT.US,D,20130917,000000,15.7846,15.9076,15.736,15.858,243704.41761971,0
+CWT.US,D,20130918,000000,15.8144,16.1625,15.745,16.0802,317705.74331523,0
+CWT.US,D,20130919,000000,16.0891,16.1625,15.9324,15.985,319391.76267263,0
+CWT.US,D,20130920,000000,15.975,16.1278,15.8759,16.0484,987382.14487677,0
+CWT.US,D,20130923,000000,16.0078,16.3539,15.9562,16.3361,228816.62468143,0
+CWT.US,D,20130924,000000,16.2943,16.4193,16.2715,16.3281,188831.14287558,0
+CWT.US,D,20130925,000000,16.3113,16.5859,16.2627,16.5423,362508.27923013,0
+CWT.US,D,20130926,000000,16.6028,16.8338,16.6028,16.7644,362082.74085165,0
+CWT.US,D,20130927,000000,16.692,16.816,16.6187,16.6266,135467.42015181,0
+CWT.US,D,20130930,000000,16.6434,16.8874,16.6137,16.8874,213147.33353622,0
+CWT.US,D,20131001,000000,16.7436,16.8071,16.6563,16.8071,217633.63743641,0
+CWT.US,D,20131002,000000,16.7,16.7436,16.5859,16.6821,141791.00112688,0
+CWT.US,D,20131003,000000,16.6266,16.6732,16.4193,16.4531,191737.30782059,0
+CWT.US,D,20131004,000000,16.4431,16.5423,16.3945,16.4609,157631.71768523,0
+CWT.US,D,20131007,000000,16.3717,16.4342,16.2151,16.3191,163175.81722293,0
+CWT.US,D,20131008,000000,16.3191,16.4253,16.2389,16.2785,229774.59022542,0
+CWT.US,D,20131009,000000,16.3113,16.5343,16.2557,16.3281,181296.49177596,0
+CWT.US,D,20131010,000000,16.4937,16.7258,16.3113,16.6732,146348.90034668,0
+CWT.US,D,20131011,000000,16.5859,16.8924,16.5591,16.8586,150920.91695343,0
+CWT.US,D,20131014,000000,16.7516,16.7644,16.5264,16.6643,191914.78354242,0
+CWT.US,D,20131015,000000,16.6643,16.6821,16.4193,16.4193,159960.0781495,0
+CWT.US,D,20131016,000000,16.4609,16.5423,16.3777,16.5017,118594.11757553,0
+CWT.US,D,20131017,000000,16.4937,16.8686,16.4431,16.824,1253100.6106972,0
+CWT.US,D,20131018,000000,16.9726,17.3198,16.8686,17.2533,439608.37136424,0
+CWT.US,D,20131021,000000,17.2454,17.4348,17.1958,17.3912,173584.3649545,0
+CWT.US,D,20131022,000000,17.4001,17.7303,17.4001,17.5171,214246.47294984,0
+CWT.US,D,20131023,000000,17.4844,17.7095,17.4348,17.5567,216921.71777951,0
+CWT.US,D,20131024,000000,17.5567,17.6411,17.4685,17.5339,134964.23614503,0
+CWT.US,D,20131025,000000,17.6043,17.7303,17.4775,17.6937,149026.16194591,0
+CWT.US,D,20131028,000000,17.7303,17.8741,17.6043,17.8741,170151.82315269,0
+CWT.US,D,20131029,000000,17.8285,18.0189,17.7393,17.9059,216537.52317713,0
+CWT.US,D,20131030,000000,17.8989,18.002,17.7303,17.7879,153318.85596774,0
+CWT.US,D,20131031,000000,18.2817,18.6317,18.0834,18.1152,451748.31576846,0
+CWT.US,D,20131101,000000,18.118,18.118,17.6043,17.6321,394013.24500978,0
+CWT.US,D,20131104,000000,17.6579,17.8216,17.5567,17.8117,175710.04007737,0
+CWT.US,D,20131105,000000,17.7165,17.8652,17.5815,17.7234,126806.40324943,0
+CWT.US,D,20131106,000000,17.8216,18.6863,17.6481,18.5971,269945.61483136,0
+CWT.US,D,20131107,000000,18.6506,18.9303,18.364,18.4166,293704.16870692,0
+CWT.US,D,20131108,000000,18.3214,18.607,18.0923,18.607,338288.89350868,0
+CWT.US,D,20131111,000000,18.607,18.7389,18.3303,18.6229,426894.65601841,0
+CWT.US,D,20131112,000000,18.6139,18.7389,18.483,18.5971,170715.51024647,0
+CWT.US,D,20131113,000000,18.5227,18.7745,18.4166,18.6863,419993.2705626,0
+CWT.US,D,20131114,000000,18.7141,18.8361,18.6417,18.7389,149302.45937649,0
+CWT.US,D,20131115,000000,18.7885,18.8727,18.6317,18.8361,132299.07516319,0
+CWT.US,D,20131118,000000,18.7825,18.9709,18.7825,18.8133,106370.47723431,0
+CWT.US,D,20131119,000000,18.7647,18.8896,18.5782,18.6417,124996.35256369,0
+CWT.US,D,20131120,000000,18.7309,18.7964,18.4562,18.5326,143672.64713222,0
+CWT.US,D,20131121,000000,18.5623,18.9471,18.5227,18.8629,120021.99042846,0
+CWT.US,D,20131122,000000,18.845,18.9789,18.7478,18.8053,157377.60471988,0
+CWT.US,D,20131125,000000,18.8975,18.9789,18.7478,18.7745,116073.15561768,0
+CWT.US,D,20131126,000000,18.8291,18.8539,18.49,18.8133,199763.04230961,0
+CWT.US,D,20131127,000000,18.8727,19.0473,18.7309,18.9878,119045.87395838,0
+CWT.US,D,20131129,000000,19.1128,19.2288,18.9392,18.9967,106743.57960407,0
+CWT.US,D,20131202,000000,18.9471,18.9471,18.014,18.1984,348226.52554653,0
+CWT.US,D,20131203,000000,18.2252,18.4652,18.1894,18.373,204080.94595101,0
+CWT.US,D,20131204,000000,18.3303,18.4989,18.1082,18.3382,149061.45541332,0
+CWT.US,D,20131205,000000,18.3987,18.49,18.2084,18.3888,107840.70224812,0
+CWT.US,D,20131206,000000,18.5534,18.6963,18.483,18.6229,105364.10922074,0
+CWT.US,D,20131209,000000,18.6715,18.6715,18.2896,18.3828,193516.09857805,0
+CWT.US,D,20131210,000000,18.3828,18.4751,18.0408,18.1826,201698.13270845,0
+CWT.US,D,20131211,000000,18.1984,18.3303,17.8146,17.9088,208479.52037507,0
+CWT.US,D,20131212,000000,17.9346,18.2252,17.893,18.1488,181842.02794363,0
+CWT.US,D,20131213,000000,18.139,18.1894,17.885,18.139,237155.96683801,0
+CWT.US,D,20131216,000000,18.0308,18.257,17.9654,18.2332,284608.53796301,0
+CWT.US,D,20131217,000000,18.1656,18.4076,18.1568,18.4076,183572.41623151,0
+CWT.US,D,20131218,000000,18.4076,18.6139,18.139,18.5881,341935.21288452,0
+CWT.US,D,20131219,000000,18.5881,18.607,18.3462,18.4076,350179.76687147,0
+CWT.US,D,20131220,000000,18.5227,18.9471,18.4166,18.7964,1076077.6536322,0
+CWT.US,D,20131223,000000,18.9213,19.3696,18.7389,19.3032,312370.37942763,0
+CWT.US,D,20131224,000000,19.3786,19.4708,19.2119,19.2863,124188.63635239,0
+CWT.US,D,20131226,000000,19.32,19.4052,19.1464,19.1534,185892.70961751,0
+CWT.US,D,20131227,000000,19.2784,19.3448,19.1375,19.2724,147008.38399485,0
+CWT.US,D,20131230,000000,19.2784,19.3874,19.1534,19.1871,140562.78846102,0
+CWT.US,D,20131231,000000,19.2556,19.2724,19.079,19.1702,153057.68430891,0
+CWT.US,D,20140102,000000,19.1038,19.1038,18.5148,18.5971,172165.56756463,0
+CWT.US,D,20140103,000000,18.5881,18.6655,18.3888,18.4989,221352.56051663,0
+CWT.US,D,20140106,000000,18.5782,18.6963,18.4166,18.6417,277069.85332424,0
+CWT.US,D,20140107,000000,18.5971,18.8539,18.5881,18.6715,230770.87439116,0
+CWT.US,D,20140108,000000,18.6317,18.7478,18.3462,18.49,216000.05408772,0
+CWT.US,D,20140109,000000,18.5782,18.6506,18.3888,18.5465,190031.12076752,0
+CWT.US,D,20140110,000000,18.6605,18.7885,18.4562,18.6229,158665.31208795,0
+CWT.US,D,20140113,000000,18.5326,18.6506,18.2748,18.364,215174.18695033,0
+CWT.US,D,20140114,000000,18.4652,18.5534,18.2996,18.4652,144957.32934595,0
+CWT.US,D,20140115,000000,18.5326,18.7964,18.4751,18.6863,217348.26454278,0
+CWT.US,D,20140116,000000,18.7041,18.7478,18.5534,18.6229,124320.73475898,0
+CWT.US,D,20140117,000000,18.6655,18.7567,18.6139,18.6784,112541.79210713,0
+CWT.US,D,20140121,000000,18.7309,19.0969,18.6784,19.088,296060.76394513,0
+CWT.US,D,20140122,000000,19.0473,19.0969,18.7885,18.8053,209516.13993214,0
+CWT.US,D,20140123,000000,18.8291,19.2863,18.7647,19.2784,267628.34659971,0
+CWT.US,D,20140124,000000,19.1296,19.2784,19.0711,19.2208,325248.46149311,0
+CWT.US,D,20140127,000000,19.2119,19.7107,19.1128,19.5451,409220.69592431,0
+CWT.US,D,20140128,000000,19.5451,19.6195,18.9878,19.1534,461630.48664324,0
+CWT.US,D,20140129,000000,19.0473,19.1534,18.8361,18.8727,213572.8719147,0
+CWT.US,D,20140130,000000,18.9392,19.6274,18.8053,19.5372,308680.69950612,0
+CWT.US,D,20140131,000000,19.2724,19.6542,19.2476,19.3538,388530.65694385,0
+CWT.US,D,20140203,000000,19.3786,19.5947,18.8727,18.9471,400161.36703259,0
+CWT.US,D,20140204,000000,18.9967,18.9967,18.7221,18.7745,443297.04290096,0
+CWT.US,D,20140205,000000,18.6715,18.7309,18.2084,18.2252,346943.86010237,0
+CWT.US,D,20140206,000000,18.3144,18.359,18.1588,18.2926,268718.41055029,0
+CWT.US,D,20140207,000000,18.3492,18.3858,18.2094,18.368,237169.07584018,0
+CWT.US,D,20140210,000000,18.3769,18.3769,18.1082,18.2926,163422.8714948,0
+CWT.US,D,20140211,000000,18.4701,18.843,18.3006,18.7795,192599.47681017,0
+CWT.US,D,20140212,000000,18.7795,18.9134,18.6467,18.8113,268454.2137371,0
+CWT.US,D,20140213,000000,18.7012,19.2734,18.6099,19.2734,190578.67370476,0
+CWT.US,D,20140214,000000,19.2804,19.3814,19.0136,19.2804,286996.39312948,0
+CWT.US,D,20140218,000000,19.2872,19.3468,19.0542,19.2872,243760.88716757,0
+CWT.US,D,20140219,000000,19.2566,19.3548,18.963,18.9779,231216.5804653,0
+CWT.US,D,20140220,000000,18.9382,19.6235,18.8887,19.5818,284633.74758258,0
+CWT.US,D,20140221,000000,19.684,19.8843,19.4886,19.7464,298033.16458094,0
+CWT.US,D,20140224,000000,19.7464,20.0539,19.7078,19.799,276009.03253239,0
+CWT.US,D,20140225,000000,19.8267,19.9637,19.5134,19.5908,191145.38595289,0
+CWT.US,D,20140226,000000,19.6602,19.7157,19.2218,19.322,278325.29237926,0
+CWT.US,D,20140227,000000,19.322,19.7901,19.2872,19.7811,274683.00654256,0
+CWT.US,D,20140228,000000,19.8515,19.9349,19.6066,19.684,364856.80739006,0
+CWT.US,D,20140303,000000,19.5044,19.5044,19.1038,19.322,297696.36406338,0
+CWT.US,D,20140304,000000,19.4718,20.0083,19.4718,19.7643,378102.9499014,0
+CWT.US,D,20140305,000000,19.7236,19.7236,19.3894,19.4718,166406.68206811,0
+CWT.US,D,20140306,000000,19.4558,19.4558,19.2872,19.3548,138082.1618945,0
+CWT.US,D,20140307,000000,19.4072,19.4072,19.079,19.1217,144172.80598466,0
+CWT.US,D,20140310,000000,19.079,19.2397,19.0542,19.2397,363477.33700673,0
+CWT.US,D,20140311,000000,19.2298,19.2804,18.9779,19.0473,299741.36840359,0
+CWT.US,D,20140312,000000,18.9382,19.088,18.9382,19.0632,373281.86225321,0
+CWT.US,D,20140313,000000,19.1474,19.3894,19.1038,19.2804,326508.94247203,0
+CWT.US,D,20140314,000000,19.2734,19.7157,19.2734,19.6512,172751.43912363,0
+CWT.US,D,20140317,000000,19.6919,19.8427,19.565,19.676,261259.38830939,0
+CWT.US,D,20140318,000000,19.6681,19.9417,19.6066,19.8515,192187.04743387,0
+CWT.US,D,20140319,000000,19.8684,19.9497,19.5818,19.6602,161121.73741968,0
+CWT.US,D,20140320,000000,19.6145,20.0161,19.4886,19.9417,195232.36947896,0
+CWT.US,D,20140321,000000,20.0627,20.5964,19.9577,20.1847,805654.06441362,0
+CWT.US,D,20140324,000000,20.2085,20.3702,19.6919,19.8843,192807.2040755,0
+CWT.US,D,20140325,000000,20.0083,20.2165,19.9269,20.2085,159586.97577974,0
+CWT.US,D,20140326,000000,20.3613,20.3613,19.799,19.8089,148592.55648916,0
+CWT.US,D,20140327,000000,19.7901,19.9269,19.6235,19.7296,166218.11411367,0
+CWT.US,D,20140328,000000,19.7296,19.9417,19.6602,19.6998,103553.05015022,0
+CWT.US,D,20140331,000000,19.8595,20.1521,19.7643,20.0439,218079.34351055,0
+CWT.US,D,20140401,000000,20.1253,20.1521,19.8267,20.0341,183732.74941202,0
+CWT.US,D,20140402,000000,20.0161,20.0925,19.8267,19.9637,104762.10350519,0
+CWT.US,D,20140403,000000,19.9417,20.0341,19.7157,19.8267,134203.91401854,0
+CWT.US,D,20140404,000000,19.9637,20.0083,19.442,19.5996,223422.77447641,0
+CWT.US,D,20140407,000000,19.557,19.676,19.4162,19.5481,105991.32455585,0
+CWT.US,D,20140408,000000,19.5322,19.8089,19.4558,19.6681,100213.27974845,0
+CWT.US,D,20140409,000000,19.7464,19.7722,19.4558,19.6145,93127.359877329,0
+CWT.US,D,20140410,000000,19.6145,19.684,19.0403,19.1474,163093.12967071,0
+CWT.US,D,20140411,000000,18.9957,19.205,18.8291,18.8609,150828.14555339,0
+CWT.US,D,20140414,000000,19.0542,19.1306,18.7289,18.9045,119548.04958038,0
+CWT.US,D,20140415,000000,18.8707,19.0711,18.603,18.8609,150492.35342059,0
+CWT.US,D,20140416,000000,18.9957,19.1038,18.8955,19.0969,132952.50850266,0
+CWT.US,D,20140417,000000,19.0136,19.2486,19.0136,19.1474,136020.01501297,0
+CWT.US,D,20140421,000000,19.2119,19.433,19.1128,19.2654,118235.13259274,0
+CWT.US,D,20140422,000000,19.2804,19.4162,19.1881,19.4162,137306.71399626,0
+CWT.US,D,20140423,000000,19.3548,19.6998,19.2566,19.4796,179259.55451401,0
+CWT.US,D,20140424,000000,19.6314,19.6314,19.2397,19.3468,112313.89714613,0
+CWT.US,D,20140425,000000,19.2566,19.442,18.9709,19.0473,166127.35948319,0
+CWT.US,D,20140428,000000,19.0542,19.2734,18.7111,18.9213,102014.25497114,0
+CWT.US,D,20140429,000000,19.0205,19.1128,18.7459,18.8707,179119.38902916,0
+CWT.US,D,20140430,000000,18.843,18.9868,18.7617,18.8341,229611.23189055,0
+CWT.US,D,20140501,000000,18.7359,18.7945,17.9009,18.6467,415716.7106973,0
+CWT.US,D,20140502,000000,18.6189,18.7111,18.2192,18.3095,306245.45025484,0
+CWT.US,D,20140505,000000,18.1676,18.3492,18.0418,18.1588,231554.38936766,0
+CWT.US,D,20140506,000000,18.0596,18.2361,18.0596,18.1508,273263.20076789,0
+CWT.US,D,20140507,000000,18.2272,18.3095,18.015,18.1082,199993.96242495,0
+CWT.US,D,20140508,000000,18.0942,18.1934,17.7095,17.7303,211991.72457474,0
+CWT.US,D,20140509,000000,17.5945,18.1528,17.5865,18.135,312552.89707338,0
+CWT.US,D,20140512,000000,18.1608,18.4156,18.1608,18.254,239709.19710891,0
+CWT.US,D,20140513,000000,18.254,18.2876,17.8751,17.8751,240581.44994633,0
+CWT.US,D,20140514,000000,17.7879,17.884,17.2266,17.2434,252151.65694807,0
+CWT.US,D,20140515,000000,17.1482,18.1528,17.1482,17.9257,585460.13801283,0
+CWT.US,D,20140516,000000,17.884,17.894,17.4091,17.6461,363216.1653479,0
+CWT.US,D,20140519,000000,17.6103,17.7879,17.5865,17.7879,188416.69672971,0
+CWT.US,D,20140520,000000,17.7551,17.8751,17.4091,17.4715,272487.75286966,0
+CWT.US,D,20140521,000000,17.5707,17.6291,17.4269,17.5796,209937.64477149,0
+CWT.US,D,20140522,000000,17.6291,17.9019,17.6291,17.7948,151973.67066703,0
+CWT.US,D,20140523,000000,17.884,17.9991,17.7551,17.9664,135388.76613873,0
+CWT.US,D,20140527,000000,18.0764,18.3819,18.0606,18.3283,172436.82307129,0
+CWT.US,D,20140528,000000,18.3283,18.364,18.1696,18.3541,196558.39546879,0
+CWT.US,D,20140529,000000,18.247,18.3452,18.0942,18.2798,123592.68094555,0
+CWT.US,D,20140530,000000,18.3372,18.6159,18.1776,18.6089,306390.65766361,0
+CWT.US,D,20140602,000000,18.6823,18.6823,18.372,18.4076,136536.30802194,0
+CWT.US,D,20140603,000000,18.372,18.3888,18.1102,18.135,182417.81565481,0
+CWT.US,D,20140604,000000,18.135,18.6437,17.9564,18.5723,411026.71307092,0
+CWT.US,D,20140605,000000,18.5554,19.5441,18.484,19.3329,526141.90314462,0
+CWT.US,D,20140606,000000,19.4024,19.436,19.0641,19.0889,134120.21808153,0
+CWT.US,D,20140609,000000,19.0314,19.2238,18.9868,19.1812,204704.12774699,0
+CWT.US,D,20140610,000000,19.1236,19.2139,19.0403,19.1147,150317.90285311,0
+CWT.US,D,20140611,000000,18.9957,19.436,18.9957,19.3844,301772.25535683,0
+CWT.US,D,20140612,000000,19.3418,19.3756,19.0979,19.2684,244821.70795943,0
+CWT.US,D,20140613,000000,19.3844,19.6036,19.317,19.5184,233822.24674494,0
+CWT.US,D,20140616,000000,19.5184,19.6374,19.436,19.6284,152057.36660403,0
+CWT.US,D,20140617,000000,19.561,20.0261,19.561,19.7623,192547.04080145,0
+CWT.US,D,20140618,000000,19.8159,20.0836,19.7702,20.0627,126722.70731242,0
+CWT.US,D,20140619,000000,20.0707,20.2175,19.9081,20.0627,138224.34414892,0
+CWT.US,D,20140620,000000,20.0925,20.2373,19.8327,19.8665,415527.13435807,0
+CWT.US,D,20140623,000000,19.9567,19.9567,19.5282,19.6978,113280.93815317,0
+CWT.US,D,20140624,000000,19.6284,20.0161,19.6036,19.681,149119.94173074,0
+CWT.US,D,20140625,000000,19.5868,19.9001,19.5282,19.8823,153399.52675039,0
+CWT.US,D,20140626,000000,19.9001,19.9408,19.7435,19.8922,129778.11320534,0
+CWT.US,D,20140627,000000,19.7435,20.5308,19.7435,20.4694,483303.70078726,0
+CWT.US,D,20140630,000000,20.398,20.5596,20.2542,20.4178,349430.53697759,0
+CWT.US,D,20140701,000000,20.504,20.9047,20.4178,20.6984,207649.61969854,0
+CWT.US,D,20140702,000000,20.6905,20.6905,20.0836,20.0925,161699.54190041,0
+CWT.US,D,20140703,000000,20.0707,20.1609,19.9567,20.1351,82367.894241225,0
+CWT.US,D,20140707,000000,20.0341,20.1947,19.9001,19.9081,132097.39820656,0
+CWT.US,D,20140708,000000,19.8743,20.1005,19.8327,20.0925,168446.64448441,0
+CWT.US,D,20140709,000000,20.1609,20.1609,19.8743,19.9487,104451.52099199,0
+CWT.US,D,20140710,000000,19.6473,19.9983,19.6284,19.9627,194201.80023058,0
+CWT.US,D,20140711,000000,20.0161,20.1183,19.7534,19.8922,184352.90605366,0
+CWT.US,D,20140714,000000,20.0261,20.1441,19.8159,19.8407,212660.28368597,0
+CWT.US,D,20140715,000000,19.9408,20.0083,19.5957,19.681,121670.6995489,0
+CWT.US,D,20140716,000000,19.7791,19.7791,19.3924,19.5084,104214.55056795,0
+CWT.US,D,20140717,000000,19.4202,19.5362,19.1732,19.207,126967.74481472,0
+CWT.US,D,20140718,000000,19.1653,19.8069,19.1405,19.797,180857.84439529,0
+CWT.US,D,20140721,000000,19.7137,19.7137,19.5282,19.6195,95847.982022242,0
+CWT.US,D,20140722,000000,19.7435,19.7791,19.5709,19.7137,100447.22501814,0
+CWT.US,D,20140723,000000,19.7276,19.7702,19.5868,19.6889,111697.77404363,0
+CWT.US,D,20140724,000000,19.6978,19.7534,19.3844,19.5957,120988.02305071,0
+CWT.US,D,20140725,000000,19.429,19.4747,19.1405,19.1564,140133.2165434,0
+CWT.US,D,20140728,000000,19.1812,19.3924,19.0711,19.3418,101943.66803632,0
+CWT.US,D,20140729,000000,19.3756,19.4102,19.1564,19.2238,104742.94419432,0
+CWT.US,D,20140730,000000,19.2902,19.2902,18.9045,19.08,151769.97694083,0
+CWT.US,D,20140731,000000,18.9213,19.9001,18.9213,19.207,257736.0918771,0
+CWT.US,D,20140801,000000,19.2595,19.5084,19.198,19.436,210870.40069589,0
+CWT.US,D,20140804,000000,19.5282,19.6036,19.0641,19.5441,261952.14865542,0
+CWT.US,D,20140805,000000,19.4846,19.9339,19.3002,19.429,251137.22185624,0
+CWT.US,D,20140806,000000,19.3756,19.7891,19.3756,19.7702,146187.55878137,0
+CWT.US,D,20140807,000000,19.7911,19.8853,19.5282,19.6294,151658.04622991,0
+CWT.US,D,20140808,000000,19.6205,20.1401,19.6205,20.0389,144936.1532655,0
+CWT.US,D,20140811,000000,20.1907,20.3702,20.0579,20.1828,100513.77841383,0
+CWT.US,D,20140812,000000,20.0747,20.2135,19.7286,19.8773,141837.38682691,0
+CWT.US,D,20140813,000000,20.0023,20.2066,19.9646,20.1401,113904.11994915,0
+CWT.US,D,20140814,000000,20.1659,20.4059,20.1659,20.3514,84966.501827377,0
+CWT.US,D,20140815,000000,20.5676,20.6816,20.2591,20.3702,172808.91705627,0
+CWT.US,D,20140818,000000,20.5754,20.6816,20.4248,20.521,120620.97098964,0
+CWT.US,D,20140819,000000,20.5992,20.752,20.5497,20.7044,76333.719698916,0
+CWT.US,D,20140820,000000,20.6588,20.6746,20.2681,20.397,111413.40953479,0
+CWT.US,D,20140821,000000,20.4158,20.4952,20.2591,20.4248,305246.14093474,0
+CWT.US,D,20140822,000000,20.4426,20.5586,20.275,20.521,168776.38630849,0
+CWT.US,D,20140825,000000,20.5992,20.6092,20.2135,20.3791,151900.05857786,0
+CWT.US,D,20140826,000000,20.387,20.5992,20.387,20.5398,116929.27429857,0
+CWT.US,D,20140827,000000,20.4674,20.5914,20.3613,20.5754,141794.02628123,0
+CWT.US,D,20140828,000000,20.5834,20.6092,20.387,20.4327,91943.516141923,0
+CWT.US,D,20140829,000000,20.5298,20.7421,20.3613,20.6905,246152.77587318,0
+CWT.US,D,20140902,000000,20.7877,20.7877,20.3514,20.4674,152557.52545647,0
+CWT.US,D,20140903,000000,20.5031,20.6508,20.3613,20.4754,137438.81240285,0
+CWT.US,D,20140904,000000,20.4594,20.5834,20.387,20.4754,142265.95035974,0
+CWT.US,D,20140905,000000,20.4059,20.641,20.4059,20.6092,93433.908851405,0
+CWT.US,D,20140908,000000,20.5497,20.5754,20.3097,20.3702,72809.414881841,0
+CWT.US,D,20140909,000000,20.4059,20.4059,20.0122,20.0667,128574.10177426,0
+CWT.US,D,20140910,000000,20.0875,20.0875,19.8436,19.9835,100662.01097695,0
+CWT.US,D,20140911,000000,19.9646,20.3256,19.8605,20.2919,139740.95486276,0
+CWT.US,D,20140912,000000,20.2681,20.2919,19.9923,20.1213,176232.38339503,0
+CWT.US,D,20140915,000000,20.2135,20.3702,19.9607,19.9646,125275.67514862,0
+CWT.US,D,20140916,000000,19.8773,20.1749,19.8773,20.1133,112562.96818757,0
+CWT.US,D,20140917,000000,20.1749,20.1749,19.9031,19.9745,95359.923787202,0
+CWT.US,D,20140918,000000,20.0489,20.0579,19.8525,19.8773,142839.72130135,0
+CWT.US,D,20140919,000000,19.8951,20.0023,19.562,19.6909,412172.23818457,0
+CWT.US,D,20140922,000000,19.6909,19.7286,19.5451,19.683,103305.99587834,0
+CWT.US,D,20140923,000000,19.675,19.7286,19.5372,19.5372,152642.22977825,0
+CWT.US,D,20140924,000000,19.5184,19.6294,19.3576,19.4747,108961.01774219,0
+CWT.US,D,20140925,000000,19.5084,19.5084,19.1028,19.1712,154777.98874894,0
+CWT.US,D,20140926,000000,19.1792,19.2814,19.0374,19.2744,137961.15572052,0
+CWT.US,D,20140929,000000,19.2406,19.5005,19.1375,19.4014,181201.70360635,0
+CWT.US,D,20140930,000000,19.3666,19.5184,19.0374,19.0612,234089.46871247,0
+CWT.US,D,20141001,000000,19.1375,19.2218,18.6685,18.8301,429645.52970681,0
+CWT.US,D,20141002,000000,18.7557,19.6205,18.7557,19.5282,236966.39049877,0
+CWT.US,D,20141003,000000,19.6909,19.8436,19.3834,19.6671,133913.49920099,0
+CWT.US,D,20141006,000000,19.683,19.8357,19.4202,19.4698,131246.32144958,0
+CWT.US,D,20141007,000000,19.4014,19.5372,19.2664,19.316,99999.502174428,0
+CWT.US,D,20141008,000000,19.2814,20.0122,19.1207,19.9209,175522.4805077,0
+CWT.US,D,20141009,000000,19.8436,19.9517,19.5372,19.5798,116740.70634412,0
+CWT.US,D,20141010,000000,19.4698,19.9835,19.4698,19.6909,148378.77891514,0
+CWT.US,D,20141013,000000,19.7821,20.387,19.7553,20.2919,236145.56528529,0
+CWT.US,D,20141014,000000,20.3791,20.7421,20.3514,20.4754,293241.32009147,0
+CWT.US,D,20141015,000000,20.4506,20.7232,20.2234,20.5497,252620.55587224,0
+CWT.US,D,20141016,000000,20.3256,20.9375,20.2135,20.7322,236718.32784212,0
+CWT.US,D,20141017,000000,20.8988,20.9861,20.3097,20.3097,173884.86361988,0
+CWT.US,D,20141020,000000,20.4506,20.641,20.3097,20.641,142337.54567934,0
+CWT.US,D,20141021,000000,20.6588,20.8363,20.5676,20.6668,127009.08859084,0
+CWT.US,D,20141022,000000,20.7232,20.9702,20.4506,20.521,180637.00812779,0
+CWT.US,D,20141023,000000,20.6588,20.9275,20.5914,20.7322,176904.97604539,0
+CWT.US,D,20141024,000000,20.752,20.8889,20.6172,20.633,98521.210082346,0
+CWT.US,D,20141027,000000,20.6508,20.7322,20.4506,20.6905,130544.48564053,0
+CWT.US,D,20141028,000000,20.7232,21.2528,20.7232,21.2349,360973.51759019,0
+CWT.US,D,20141029,000000,21.3043,21.3867,20.9861,21.2349,234768.11167152,0
+CWT.US,D,20141030,000000,21.4402,21.7972,21.1239,21.6257,343898.53805729,0
+CWT.US,D,20141031,000000,21.7972,22.1453,21.5077,22.1106,339272.06867224,0
+CWT.US,D,20141103,000000,22.1354,22.3565,22.0432,22.1523,222838.91968698,0
+CWT.US,D,20141104,000000,22.1612,22.3981,22.0769,22.1612,256785.1850266,0
+CWT.US,D,20141105,000000,22.3317,22.3317,21.9748,22.0511,175948.01888619,0
+CWT.US,D,20141106,000000,21.9906,22.2663,21.8994,22.0084,142445.44285114,0
+CWT.US,D,20141107,000000,21.9986,22.183,21.9341,22.1473,177201.44117163,0
+CWT.US,D,20141110,000000,22.1047,22.1047,21.703,21.9073,187223.77753126,0
+CWT.US,D,20141111,000000,21.9598,21.9598,21.6108,21.814,154996.80824688,0
+CWT.US,D,20141112,000000,21.6604,21.8428,21.5305,21.7972,158585.64969008,0
+CWT.US,D,20141113,000000,21.8726,22.0184,21.2509,21.2776,142532.16394249,0
+CWT.US,D,20141114,000000,21.2776,21.3847,21.1031,21.1457,111101.8186368,0
+CWT.US,D,20141117,000000,21.0733,21.2776,21.0207,21.0941,171394.15320552,0
+CWT.US,D,20141118,000000,21.1625,21.5057,21.1537,21.3351,305421.59988701,0
+CWT.US,D,20141119,000000,21.2509,21.3688,20.8135,21.1199,149508.16987225,0
+CWT.US,D,20141120,000000,21.1199,21.2329,20.9146,21.0941,136284.21182615,0
+CWT.US,D,20141121,000000,21.4482,21.4482,21.0108,21.0297,163233.29515557,0
+CWT.US,D,20141124,000000,21.0297,21.1795,20.9573,21.1715,203070.5443983,0
+CWT.US,D,20141125,000000,21.2597,21.465,21.1299,21.4105,256898.12412231,0
+CWT.US,D,20141126,000000,21.2935,21.823,21.2935,21.7704,144801.02970455,0
+CWT.US,D,20141128,000000,21.6426,22.0273,21.4194,21.4293,175024.33842483,0
+CWT.US,D,20141201,000000,21.4383,21.584,21.2061,21.2329,164092.43899081,0
+CWT.US,D,20141202,000000,21.2329,21.711,21.1795,21.4105,360900.91388581,0
+CWT.US,D,20141203,000000,21.3688,21.5572,20.7639,20.7639,377299.26722923,0
+CWT.US,D,20141204,000000,20.8135,20.9315,20.504,20.635,412910.37584583,0
+CWT.US,D,20141205,000000,20.5696,20.7986,20.4763,20.7728,422708.85078359,0
+CWT.US,D,20141208,000000,20.6836,21.3271,20.3514,20.3613,437549.24963707,0
+CWT.US,D,20141209,000000,20.2492,21.2231,20.2056,21.2231,325079.05284954,0
+CWT.US,D,20141210,000000,21.0941,21.1873,20.5934,20.5934,223550.83934388,0
+CWT.US,D,20141211,000000,20.625,20.7639,20.4684,20.504,163052.79427939,0
+CWT.US,D,20141212,000000,20.2581,20.3514,20.0737,20.0856,152758.19402832,0
+CWT.US,D,20141215,000000,20.2581,20.2671,19.9091,20.0955,290331.12160733,0
+CWT.US,D,20141216,000000,20.0856,20.2056,19.9091,19.9417,565643.36025456,0
+CWT.US,D,20141217,000000,19.9577,20.2671,19.9011,20.1203,523413.21392144,0
+CWT.US,D,20141218,000000,20.3008,20.8928,20.2492,20.866,727335.8434615,0
+CWT.US,D,20141219,000000,20.8403,20.9652,20.5696,20.6925,582010.45366971,0
+CWT.US,D,20141222,000000,20.6756,20.9821,20.4763,20.9741,208201.20617492,0
+CWT.US,D,20141223,000000,21.1457,21.1973,20.7808,21.0465,244716.83594198,0
+CWT.US,D,20141224,000000,21.0813,21.4015,21.0813,21.3351,68904.949001524,0
+CWT.US,D,20141226,000000,21.4015,21.6762,21.4015,21.5305,143252.15067765,0
+CWT.US,D,20141229,000000,21.5751,22.0184,21.4383,21.8806,376026.68563291,0
+CWT.US,D,20141230,000000,21.8656,21.9162,21.4888,21.5136,165313.59296319,0
+CWT.US,D,20141231,000000,21.6247,21.6247,21.0297,21.0376,117539.34709236,0
+CWT.US,D,20150102,000000,21.1715,21.2061,20.754,21.0565,120763.15324407,0
+CWT.US,D,20150105,000000,20.8829,21.0733,20.7728,20.8056,172144.39148418,0
+CWT.US,D,20150106,000000,20.8928,21.0733,20.4604,20.5854,165165.36040007,0
+CWT.US,D,20150107,000000,20.7352,20.866,20.5696,20.7986,115721.22932837,0
+CWT.US,D,20150108,000000,20.991,21.1031,20.625,20.8571,272814.4695394,0
+CWT.US,D,20150109,000000,20.8224,20.8829,20.5596,20.6112,127525.3815998,0
+CWT.US,D,20150112,000000,20.6608,20.745,20.2224,20.625,191812.93667933,0
+CWT.US,D,20150113,000000,20.7074,21.3519,20.625,20.9414,515957.2168349,0
+CWT.US,D,20150114,000000,20.7728,21.2597,20.7728,21.1199,196918.38883637,0
+CWT.US,D,20150115,000000,21.2151,21.2231,20.7639,21.0207,585178.79865833,0
+CWT.US,D,20150116,000000,20.9146,21.5652,20.9146,21.5136,217069.95034263,0
+CWT.US,D,20150120,000000,21.5751,21.6762,21.3599,21.4383,175495.25411855,0
+CWT.US,D,20150121,000000,21.3926,21.6108,21.2061,21.3926,162795.65615969,0
+CWT.US,D,20150122,000000,21.5483,21.7804,21.3519,21.7804,182336.13648738,0
+CWT.US,D,20150123,000000,21.7358,22.0888,21.6336,21.9758,180993.97634102,0
+CWT.US,D,20150126,000000,21.8894,21.943,21.6108,21.9341,277257.41289392,0
+CWT.US,D,20150127,000000,21.8726,21.9678,21.7358,21.833,199281.03438326,0
+CWT.US,D,20150128,000000,21.9341,21.953,21.3777,21.4977,156420.64756068,0
+CWT.US,D,20150129,000000,21.6514,22.2137,21.5057,22.1909,171615.99785782,0
+CWT.US,D,20150130,000000,22.0184,22.183,20.9483,20.9741,297847.62178085,0
+CWT.US,D,20150202,000000,20.9652,21.4383,20.8571,21.3847,297578.38304375,0
+CWT.US,D,20150203,000000,21.3688,21.8726,21.1625,21.8656,250854.87411695,0
+CWT.US,D,20150204,000000,21.7884,21.8994,21.2935,21.3599,210393.43469346,0
+CWT.US,D,20150205,000000,21.4085,21.8568,21.4085,21.711,363112.30171524,0
+CWT.US,D,20150206,000000,21.6514,21.6514,20.87,21.0515,225739.03432329,0
+CWT.US,D,20150209,000000,21.0515,21.3083,20.8333,20.9047,148915.23961977,0
+CWT.US,D,20150210,000000,20.9355,21.2567,20.7926,21.1595,343756.35580286,0
+CWT.US,D,20150211,000000,21.1437,21.1685,20.6706,20.757,91275.965415485,0
+CWT.US,D,20150212,000000,20.8254,20.8869,20.627,20.6628,164666.20993241,0
+CWT.US,D,20150213,000000,20.636,20.7926,20.3702,20.5784,180315.33338196,0
+CWT.US,D,20150217,000000,20.627,20.6776,20.3791,20.522,324614.18746452,0
+CWT.US,D,20150218,000000,20.4436,21.0852,20.4436,21.0703,282154.12940084,0
+CWT.US,D,20150219,000000,21.0852,21.1437,20.5706,20.6112,208780.01904044,0
+CWT.US,D,20150220,000000,20.6449,20.7094,20.3325,20.6112,268959.41451345,0
+CWT.US,D,20150223,000000,20.6112,20.9959,20.4059,20.9959,193374.92470841,0
+CWT.US,D,20150224,000000,20.9603,21.3669,20.8333,21.1169,218333.45647591,0
+CWT.US,D,20150225,000000,21.1169,21.5126,20.9959,21.1765,252529.80124175,0
+CWT.US,D,20150226,000000,21.5126,21.8666,21.1853,21.7893,264111.10047611,0
+CWT.US,D,20150227,000000,21.7526,22.0015,21.711,21.8826,483472.10104605,0
+CWT.US,D,20150302,000000,21.9182,21.9182,21.2191,21.2379,350588.16270863,0
+CWT.US,D,20150303,000000,21.2667,21.3242,20.8085,20.9107,269363.7768115,0
+CWT.US,D,20150304,000000,20.757,21.2567,20.7014,21.1169,223347.14561768,0
+CWT.US,D,20150305,000000,21.1259,21.3589,20.9771,21.108,212891.2038013,0
+CWT.US,D,20150306,000000,20.9861,20.9861,20.4059,20.5784,315501.41417928,0
+CWT.US,D,20150309,000000,20.748,20.877,20.6032,20.7669,238455.77482346,0
+CWT.US,D,20150310,000000,20.6032,20.8333,20.5516,20.636,169777.71239815,0
+CWT.US,D,20150311,000000,20.7014,21.2845,20.6112,21.1169,575683.84754028,0
+CWT.US,D,20150312,000000,21.3321,21.6514,21.2121,21.3827,195923.1130554,0
+CWT.US,D,20150313,000000,21.4273,21.4878,21.1595,21.349,272271.95852607,0
+CWT.US,D,20150316,000000,21.4878,21.703,21.3321,21.3917,240429.18384407,0
+CWT.US,D,20150317,000000,21.3083,21.5126,21.2905,21.4273,197085.78071036,0
+CWT.US,D,20150318,000000,21.4174,21.7616,21.3589,21.7616,278779.06553167,0
+CWT.US,D,20150319,000000,21.6098,22.0214,21.6098,21.8508,233690.14833835,0
+CWT.US,D,20150320,000000,21.9856,22.2276,21.8568,21.9004,671206.12127757,0
+CWT.US,D,20150323,000000,21.9004,22.0481,21.703,21.8826,177910.33567418,0
+CWT.US,D,20150324,000000,21.8508,22.0997,21.6941,21.7446,135728.59181065,0
+CWT.US,D,20150325,000000,21.7814,21.9698,21.4968,21.5374,149787.49245719,0
+CWT.US,D,20150326,000000,21.5126,21.6693,21.1437,21.1765,151877.87411263,0
+CWT.US,D,20150327,000000,21.3827,21.3827,21.0921,21.1933,232759.40918351,0
+CWT.US,D,20150330,000000,21.2905,21.4968,21.1853,21.349,210563.85172182,0
+CWT.US,D,20150331,000000,21.2747,21.4085,20.7926,21.0921,672842.7297806,0
+CWT.US,D,20150401,000000,21.0158,21.2905,20.87,21.2845,262275.84017081,0
+CWT.US,D,20150402,000000,21.2747,21.4531,21.0425,21.3767,188951.14066477,0
+CWT.US,D,20150406,000000,21.3827,21.6426,21.3827,21.6098,245542.70307937,0
+CWT.US,D,20150407,000000,21.583,21.7714,21.2994,21.3083,233045.79046192,0
+CWT.US,D,20150408,000000,21.349,21.5741,20.8254,21.0515,261117.20605497,0
+CWT.US,D,20150409,000000,21.0763,21.0763,20.757,20.8016,141478.40184411,0
+CWT.US,D,20150410,000000,20.9255,21.0703,20.8512,21.0614,140260.27302607,0
+CWT.US,D,20150413,000000,21.0852,21.2023,21.0247,21.1259,208357.50581631,0
+CWT.US,D,20150414,000000,21.0852,21.7189,20.9523,21.3321,303645.8342839,0
+CWT.US,D,20150415,000000,21.3827,21.5126,20.9771,21.0763,177242.78494773,0
+CWT.US,D,20150416,000000,21.0703,21.0991,20.87,21.0515,117723.88150768,0
+CWT.US,D,20150417,000000,20.8968,21.0703,20.7094,20.7669,263905.38998036,0
+CWT.US,D,20150420,000000,20.9355,21.1595,20.8254,21.0763,241864.11539048,0
+CWT.US,D,20150421,000000,21.1357,21.2667,20.8512,20.8869,174126.87596783,0
+CWT.US,D,20150422,000000,20.8333,21.0852,20.7292,20.9692,303607.51566214,0
+CWT.US,D,20150423,000000,20.9771,21.0425,20.8422,20.877,339905.33431605,0
+CWT.US,D,20150424,000000,20.9434,21.3767,20.9434,21.2845,175077.78281833,0
+CWT.US,D,20150427,000000,21.3917,21.4968,20.9047,21.0852,201967.37144555,0
+CWT.US,D,20150428,000000,21.108,21.463,20.9603,21.4363,158620.94315749,0
+CWT.US,D,20150429,000000,21.3153,21.3669,20.8254,21.0425,326189.28449579,0
+CWT.US,D,20150430,000000,20.9959,21.229,20.4248,20.5418,355472.77859817,0
+CWT.US,D,20150501,000000,20.6032,20.627,20.2215,20.522,243797.18901976,0
+CWT.US,D,20150504,000000,21.1853,21.4085,20.9434,21.108,351289.9985177,0
+CWT.US,D,20150505,000000,21.1169,21.2905,20.4376,20.6032,347107.21843724,0
+CWT.US,D,20150506,000000,20.6449,20.7192,20.4436,20.5784,318459.00674823,0
+CWT.US,D,20150507,000000,20.5676,20.6836,20.393,20.5021,311451.74089019,0
+CWT.US,D,20150508,000000,20.625,20.635,20.393,20.5844,366254.42869951,0
+CWT.US,D,20150511,000000,20.4416,20.9255,20.4416,20.8512,267018.2738059,0
+CWT.US,D,20150512,000000,20.7014,20.7014,20.3752,20.5844,192838.46400378,0
+CWT.US,D,20150513,000000,20.625,20.7183,20.3375,20.4218,272903.20740032,0
+CWT.US,D,20150514,000000,20.5288,20.8254,20.4744,20.7084,186935.37948328,0
+CWT.US,D,20150515,000000,20.8155,20.9969,20.5844,20.7084,337856.29643671,0
+CWT.US,D,20150518,000000,20.6012,20.8601,20.5924,20.8422,224393.84902258,0
+CWT.US,D,20150519,000000,20.7828,20.877,20.5576,20.8512,229818.95915587,0
+CWT.US,D,20150520,000000,20.8422,20.9613,20.7659,20.9255,141122.44201566,0
+CWT.US,D,20150521,000000,20.8968,20.987,20.756,20.9434,136513.11517193,0
+CWT.US,D,20150522,000000,20.9434,20.9434,20.6687,20.8075,190510.10353951,0
+CWT.US,D,20150526,000000,20.6687,20.7084,20.3375,20.4118,130422.47108177,0
+CWT.US,D,20150527,000000,20.4118,20.6756,20.2869,20.643,164665.20154763,0
+CWT.US,D,20150528,000000,20.5754,20.6836,20.4366,20.6836,198712.30536557,0
+CWT.US,D,20150529,000000,20.643,20.7282,20.393,20.7014,332442.27853603,0
+CWT.US,D,20150601,000000,20.7084,20.9781,20.5388,20.9186,187238.903303,0
+CWT.US,D,20150602,000000,20.8006,21.1279,20.6608,21.0931,225180.38915343,0
+CWT.US,D,20150603,000000,21.0713,21.0931,20.8155,20.9186,223745.45760702,0
+CWT.US,D,20150604,000000,20.8006,20.9781,20.5388,20.5388,337287.56741902,0
+CWT.US,D,20150605,000000,20.4744,20.6608,20.2264,20.6518,346867.22285885,0
+CWT.US,D,20150608,000000,20.5924,20.643,20.4118,20.5021,136855.9659982,0
+CWT.US,D,20150609,000000,20.4942,20.6112,20.393,20.5021,117686.5712707,0
+CWT.US,D,20150610,000000,20.6012,20.877,20.5576,20.6756,202125.6878565,0
+CWT.US,D,20150611,000000,20.7659,20.7659,20.5487,20.6756,195486.48244431,0
+CWT.US,D,20150612,000000,20.625,20.6925,20.4942,20.6518,127391.26642364,0
+CWT.US,D,20150615,000000,20.4297,20.4366,19.6572,19.8635,463527.25842031,0
+CWT.US,D,20150616,000000,19.8198,19.9805,19.5679,19.8466,304175.23629505,0
+CWT.US,D,20150617,000000,19.8635,20.1213,19.8377,19.9329,188320.90017531,0
+CWT.US,D,20150618,000000,19.9259,20.3216,19.9001,20.278,259976.72286524,0
+CWT.US,D,20150619,000000,20.2869,20.3752,20.0469,20.1401,696851.36308239,0
+CWT.US,D,20150622,000000,20.1828,20.4416,20.1133,20.2264,218205.39160845,0
+CWT.US,D,20150623,000000,20.2443,20.3851,20.0191,20.3573,210312.76391081,0
+CWT.US,D,20150624,000000,20.3375,20.3752,20.1302,20.3038,177239.75979338,0
+CWT.US,D,20150625,000000,20.3474,20.3474,20.0965,20.1133,190629.09294392,0
+CWT.US,D,20150626,000000,20.1401,20.4118,20.0271,20.3752,380330.47188735,0
+CWT.US,D,20150629,000000,20.2958,20.3851,19.9637,19.9893,223169.66989585,0
+CWT.US,D,20150630,000000,20.1133,20.1133,19.7653,19.8019,241449.66924461,0
+CWT.US,D,20150701,000000,19.8723,20.1401,19.8119,20.0271,219936.7882811,0
+CWT.US,D,20150702,000000,20.1669,20.3375,20.0271,20.1401,114351.84279286,0
+CWT.US,D,20150706,000000,20.1213,20.4416,19.9567,20.402,282476.81253145,0
+CWT.US,D,20150707,000000,20.4486,20.6112,20.3295,20.5388,156355.10254977,0
+CWT.US,D,20150708,000000,20.4416,20.6012,20.3137,20.4416,139393.06211258,0
+CWT.US,D,20150709,000000,20.5754,20.6925,20.1213,20.1401,160740.56797165,0
+CWT.US,D,20150710,000000,20.2443,20.5754,20.1996,20.4744,174587.70781373,0
+CWT.US,D,20150713,000000,20.52,20.625,20.3851,20.4942,103505.65606541,0
+CWT.US,D,20150714,000000,20.4942,20.5388,20.2958,20.4744,226452.97074976,0
+CWT.US,D,20150715,000000,20.52,20.52,20.3038,20.4744,172148.42502332,0
+CWT.US,D,20150716,000000,20.6112,21.11,20.6112,20.9702,202625.84670893,0
+CWT.US,D,20150717,000000,20.9702,20.9969,20.625,20.7183,145509.9242071,0
+CWT.US,D,20150720,000000,20.7738,20.7738,20.4218,20.4744,105352.00860333,0
+CWT.US,D,20150721,000000,20.5021,20.51,20.0191,20.0965,198932.1332483,0
+CWT.US,D,20150722,000000,20.0875,20.4297,20.0817,20.1917,121505.32444446,0
+CWT.US,D,20150723,000000,20.2363,20.2363,19.7474,19.7921,171355.83458377,0
+CWT.US,D,20150724,000000,19.8723,19.9567,19.6661,19.7385,159126.14393385,0
+CWT.US,D,20150727,000000,19.7474,20.0191,19.7236,19.8635,182085.04867638,0
+CWT.US,D,20150728,000000,19.9477,19.9715,19.5144,19.7296,283978.29747354,0
+CWT.US,D,20150729,000000,19.7296,19.7921,19.5422,19.6988,215897.19883985,0
+CWT.US,D,20150730,000000,19.2814,19.6374,17.5647,17.6996,764816.49746602,0
+CWT.US,D,20150731,000000,17.4179,19.2208,17.2464,18.6615,612271.07262695,0
+CWT.US,D,20150803,000000,18.6327,18.8559,18.4414,18.8301,396941.59442001,0
+CWT.US,D,20150804,000000,18.8469,18.9362,18.2847,18.6139,378370.17186893,0
+CWT.US,D,20150805,000000,18.6417,19.0146,18.487,18.7191,315133.35373344,0
+CWT.US,D,20150806,000000,18.7785,18.9353,18.4741,18.6209,224473.51142045,0
+CWT.US,D,20150807,000000,18.4741,18.5931,18.3472,18.482,191323.8700595,0
+CWT.US,D,20150810,000000,18.5247,18.7171,18.1924,18.2976,271930.11608458,0
+CWT.US,D,20150811,000000,18.238,18.6487,18.238,18.5931,290970.43755983,0
+CWT.US,D,20150812,000000,18.5743,19.1356,18.5743,19.0314,346809.74492621,0
+CWT.US,D,20150813,000000,18.9779,19.4519,18.9699,19.3101,296092.0238734,0
+CWT.US,D,20150814,000000,19.3012,19.7207,19.1614,19.6859,280290.6343216,0
+CWT.US,D,20150817,000000,19.6433,19.6433,19.2328,19.319,191443.8678487,0
+CWT.US,D,20150818,000000,19.3706,19.5194,19.1871,19.2516,274223.18308144,0
+CWT.US,D,20150819,000000,19.2426,19.6066,19.1445,19.5094,199569.43243124,0
+CWT.US,D,20150820,000000,19.319,19.6433,19.1276,19.1356,160524.77362806,0
+CWT.US,D,20150821,000000,18.8043,19.7901,18.7071,19.3894,366734.41985628,0
+CWT.US,D,20150824,000000,18.6645,18.8371,18.254,18.2886,365202.68337068,0
+CWT.US,D,20150825,000000,18.7349,18.7349,17.7383,17.773,430967.52215752,0
+CWT.US,D,20150826,000000,18.0268,18.131,17.6976,17.8989,356774.6033532,0
+CWT.US,D,20150827,000000,18.017,18.121,17.6976,18.0626,242161.5889015,0
+CWT.US,D,20150828,000000,18.0536,18.1846,17.9406,18.121,160869.64122389,0
+CWT.US,D,20150831,000000,18.0536,18.0794,17.6143,18.017,450088.51441541,0
+CWT.US,D,20150901,000000,17.773,17.8622,17.414,17.4695,256128.72653278,0
+CWT.US,D,20150902,000000,17.65,17.7462,17.3723,17.4775,227848.57528962,0
+CWT.US,D,20150903,000000,17.5023,17.6243,17.3892,17.414,141978.56069654,0
+CWT.US,D,20150904,000000,17.2335,17.3545,17.0748,17.1889,171517.17614906,0
+CWT.US,D,20150908,000000,17.3892,17.5717,17.2414,17.5201,200027.23912279,0
+CWT.US,D,20150909,000000,17.6143,17.6143,17.414,17.4417,334445.93910013,0
+CWT.US,D,20150910,000000,17.414,17.7799,17.414,17.5111,167747.83382969,0
+CWT.US,D,20150911,000000,17.4596,17.7462,17.3455,17.7462,159153.37032298,0
+CWT.US,D,20150914,000000,17.7551,17.9912,17.6043,17.9475,285212.5604481,0
+CWT.US,D,20150915,000000,17.9743,18.4126,17.9475,18.3055,246168.9100297,0
+CWT.US,D,20150916,000000,18.2886,18.5157,18.2292,18.254,170371.65103542,0
+CWT.US,D,20150917,000000,18.238,18.7527,18.1052,18.49,160487.46339108,0
+CWT.US,D,20150918,000000,18.2886,18.7527,18.2202,18.5584,553133.33863493,0
+CWT.US,D,20150921,000000,18.6397,19.0047,18.5743,18.8211,336507.07759688,0
+CWT.US,D,20150922,000000,18.6803,18.8649,18.5068,18.6645,351160.92526546,0
+CWT.US,D,20150923,000000,18.6983,19.1356,18.6645,18.9779,411483.51137768,0
+CWT.US,D,20150924,000000,18.9174,19.2516,18.8916,19.2228,277612.36433758,0
+CWT.US,D,20150925,000000,19.2833,19.4846,19.1276,19.1871,286929.83973379,0
+CWT.US,D,20150928,000000,19.1008,19.3012,19.0047,19.2129,292163.35675829,0
+CWT.US,D,20150929,000000,19.2129,19.433,19.1514,19.2684,199569.43243124,0
+CWT.US,D,20150930,000000,19.326,19.4172,19.1276,19.319,298724.91654218,0
+CWT.US,D,20151001,000000,19.3548,19.4678,18.9005,19.3448,381847.08260119,0
+CWT.US,D,20151002,000000,19.2922,19.4678,19.1614,19.4678,407610.30542564,0
+CWT.US,D,20151005,000000,19.5194,19.8981,19.4519,19.8267,220127.37300511,0
+CWT.US,D,20151006,000000,19.7811,19.9151,19.5996,19.6334,266321.47992076,0
+CWT.US,D,20151007,000000,19.679,19.9239,19.555,19.6532,272616.8261219,0
+CWT.US,D,20151008,000000,19.5996,19.9239,19.5461,19.8357,199796.31900745,0
+CWT.US,D,20151009,000000,19.8456,19.9239,19.4578,19.555,230943.30818907,0
+CWT.US,D,20151012,000000,19.5382,19.8615,19.5382,19.8169,149603.96642665,0
+CWT.US,D,20151013,000000,19.8089,19.8883,19.7028,19.7028,110375.78159294,0
+CWT.US,D,20151014,000000,19.7117,19.9309,19.7117,19.7276,151708.46546906,0
+CWT.US,D,20151015,000000,19.7811,20.2085,19.7633,20.2085,243651.98161099,0
+CWT.US,D,20151016,000000,20.271,20.4049,20.0875,20.2889,260248.98675669,0
+CWT.US,D,20151019,000000,20.2175,20.5706,20.2006,20.523,151769.97694083,0
+CWT.US,D,20151020,000000,20.4972,20.8393,20.3593,20.8115,269272.01379622,0
+CWT.US,D,20151021,000000,20.867,20.9593,20.3394,20.3861,450889.17193322,0
+CWT.US,D,20151022,000000,20.4773,20.7887,20.1837,20.7619,248230.04852644,0
+CWT.US,D,20151023,000000,20.7887,20.7887,20.5616,20.7788,211359.46731572,0
+CWT.US,D,20151026,000000,20.7887,20.8482,20.6886,20.7887,205522.9361909,0
+CWT.US,D,20151027,000000,20.6886,20.9682,20.5874,20.9107,237813.43371661,0
+CWT.US,D,20151028,000000,20.9107,21.2687,20.8938,21.2687,359978.24180924,0
+CWT.US,D,20151029,000000,21.0049,21.0049,19.7445,19.9309,433714.36230678,0
+CWT.US,D,20151030,000000,19.7276,19.9309,19.4262,19.5292,433370.50309574,0
+CWT.US,D,20151102,000000,19.5292,19.6859,19.1871,19.6631,418616.82533361,0
+CWT.US,D,20151103,000000,19.5729,19.8089,19.2922,19.7445,304449.51695607,0
+CWT.US,D,20151104,000000,19.7355,19.9389,19.6532,19.8456,257076.60822893,0
+CWT.US,D,20151105,000000,19.8149,19.9973,19.6681,19.9875,284587.36188256,0
+CWT.US,D,20151106,000000,19.796,19.8961,19.084,19.2248,438018.14856122,0
+CWT.US,D,20151109,000000,19.1375,19.4024,19.0047,19.2536,258938.08653861,0
+CWT.US,D,20151110,000000,19.2704,19.5422,19.084,19.208,255490.41896505,0
+CWT.US,D,20151111,000000,19.208,19.329,19.0671,19.1108,186388.83493082,0
+CWT.US,D,20151112,000000,19.0671,19.1534,18.8291,18.9174,239469.20153053,0
+CWT.US,D,20151113,000000,18.8361,19.1375,18.7775,18.7855,277883.61984424,0
+CWT.US,D,20151116,000000,18.7855,19.0146,18.7329,19.0047,184914.57637787,0
+CWT.US,D,20151117,000000,18.9868,19.084,18.6635,18.6695,145021.86597206,0
+CWT.US,D,20151118,000000,18.6555,18.7935,18.488,18.7677,209805.54636489,0
+CWT.US,D,20151119,000000,18.8123,19.208,18.8123,19.1722,235944.89671345,0
+CWT.US,D,20151120,000000,19.2347,19.5054,19.1891,19.2704,238556.61330178,0
+CWT.US,D,20151123,000000,19.2347,19.3656,19.1197,19.1722,149795.55953545,0
+CWT.US,D,20151124,000000,19.1018,19.1464,18.7775,19.1018,133430.48288987,0
+CWT.US,D,20151125,000000,19.1197,19.329,18.9451,19.2774,193664.33114117,0
+CWT.US,D,20151127,000000,19.2446,19.8149,19.2446,19.8059,157749.69870486,0
+CWT.US,D,20151130,000000,19.8149,20.0351,19.6919,19.8238,274926.02727529,0
+CWT.US,D,20151201,000000,19.8863,20.0271,19.6492,19.8773,263913.45705862,0
+CWT.US,D,20151202,000000,19.8149,19.9785,19.7514,19.8238,234261.90251039,0
+CWT.US,D,20151203,000000,19.796,19.9973,19.7683,19.8427,226120.20377131,0
+CWT.US,D,20151204,000000,19.8525,20.1302,19.7881,20.0817,178550.66001146,0
+CWT.US,D,20151207,000000,20.0271,20.0965,19.8327,19.9299,203778.43051607,0
+CWT.US,D,20151208,000000,19.8961,20.0449,19.6393,19.9973,139191.38515595,0
+CWT.US,D,20151209,000000,19.9379,20.0549,19.7603,19.8694,114104.78852099,0
+CWT.US,D,20151210,000000,19.8694,19.8694,19.5858,19.7683,224804.26162932,0
+CWT.US,D,20151211,000000,19.4966,19.8961,19.4966,19.676,263105.74084733,0
+CWT.US,D,20151214,000000,19.676,19.7881,19.437,19.7415,359573.8795112,0
+CWT.US,D,20151215,000000,19.8059,19.9875,19.7683,19.9379,210146.3804216,0
+CWT.US,D,20151216,000000,20.0449,20.5458,19.9695,20.5358,148883.97969149,0
+CWT.US,D,20151217,000000,20.5458,20.7748,20.4704,20.624,187297.38962042,0
+CWT.US,D,20151218,000000,20.5992,20.7381,20.28,20.4902,499277.52413698,0
+CWT.US,D,20151221,000000,20.5556,20.6598,20.3702,20.5556,205258.73937772,0
+CWT.US,D,20151222,000000,20.6092,20.7748,20.397,20.7381,128805.02188961,0
+CWT.US,D,20151223,000000,20.8016,20.8898,20.6836,20.7838,105018.23324012,0
+CWT.US,D,20151224,000000,20.8016,21.0307,20.757,20.9295,59419.073346525,0
+CWT.US,D,20151228,000000,20.8898,21.0753,20.8274,21.0485,137470.07233113,0
+CWT.US,D,20151229,000000,21.1159,21.2945,21.0773,21.2043,91149.917317592,0
+CWT.US,D,20151230,000000,21.1427,21.1595,20.992,21.0118,208536.99830771,0
+CWT.US,D,20151231,000000,20.9474,20.9474,20.4535,20.4704,167991.86294721,0
+CWT.US,D,20160104,000000,20.28,20.4535,20.0826,20.3702,321637.43558469,0
+CWT.US,D,20160105,000000,20.3514,20.4992,20.1133,20.4456,227380.68475024,0
+CWT.US,D,20160106,000000,20.2631,20.7084,20.2631,20.6836,230480.45957361,0
+CWT.US,D,20160107,000000,20.387,20.6092,20.3236,20.4396,158008.85359413,0
+CWT.US,D,20160108,000000,20.508,20.7371,20.3414,20.6092,287035.72013602,0
+CWT.US,D,20160111,000000,20.6598,20.8541,20.5458,20.6836,187189.49244863,0
+CWT.US,D,20160112,000000,20.7669,20.8174,20.2383,20.5914,371866.09001768,0
+CWT.US,D,20160113,000000,20.6677,20.7838,20.5458,20.5914,328533.77911659,0
+CWT.US,D,20160114,000000,20.5992,21.0019,20.5992,20.7381,181257.16476942,0
+CWT.US,D,20160115,000000,20.3157,20.4168,19.7781,20.2006,268916.05396777,0
+CWT.US,D,20160119,000000,20.3067,20.6598,20.1302,20.4634,179001.40800954,0
+CWT.US,D,20160120,000000,20.3067,20.6172,19.9537,20.4992,254736.14714726,0
+CWT.US,D,20160121,000000,20.517,20.6508,20.2085,20.508,392109.41453921,0
+CWT.US,D,20160122,000000,20.5824,21.1953,20.4396,21.0118,222528.33717377,0
+CWT.US,D,20160125,000000,20.9821,21.1595,20.872,20.9474,165069.56384567,0
+CWT.US,D,20160126,000000,21.0217,21.1497,20.7838,20.8541,177551.35069138,0
+CWT.US,D,20160127,000000,20.8541,21.0396,20.757,20.8898,275151.90546672,0
+CWT.US,D,20160128,000000,21.0019,21.6366,20.8799,21.5126,206348.80332829,0
+CWT.US,D,20160129,000000,21.6544,22.1195,21.5126,22.0769,263724.88910417,0
+CWT.US,D,20160201,000000,21.9866,22.3823,21.9539,22.1543,293438.96350896,0
+CWT.US,D,20160202,000000,22.0402,22.0928,21.7864,21.9618,282687.56495112,0
+CWT.US,D,20160203,000000,22.068,22.3317,21.8558,21.9787,299872.45842539,0
+CWT.US,D,20160204,000000,21.8835,21.9678,21.2557,21.2657,269819.56673347,0
+CWT.US,D,20160205,000000,21.2003,21.3093,20.8482,20.8482,395474.39456055,0
+CWT.US,D,20160208,000000,20.751,21.5206,20.6528,21.4849,295117.92417289,0
+CWT.US,D,20160209,000000,21.3698,21.7784,21.2479,21.7506,248194.75505904,0
+CWT.US,D,20160210,000000,21.7962,22.2564,21.6366,21.9976,218904.20226317,0
+CWT.US,D,20160211,000000,21.7596,22.1493,21.7596,22.0432,200400.34149255,0
+CWT.US,D,20160212,000000,22.0342,22.3705,21.814,22.2296,269010.8421374,0
+CWT.US,D,20160216,000000,22.4696,22.5876,21.9976,22.5668,258193.89856865,0
+CWT.US,D,20160217,000000,22.5925,22.8832,22.3615,22.663,295701.77896233,0
+CWT.US,D,20160218,000000,22.6541,22.9109,22.3467,22.7631,315310.82945527,0
+CWT.US,D,20160219,000000,22.7721,22.9109,22.4061,22.4696,566215.1144266,0
+CWT.US,D,20160222,000000,22.3099,22.3099,21.0634,21.9103,606865.12180454,0
+CWT.US,D,20160223,000000,21.8042,22.1146,21.706,21.9014,350082.96193228,0
+CWT.US,D,20160224,000000,21.8418,22.2107,21.7684,22.0432,254244.05537309,0
+CWT.US,D,20160225,000000,21.4422,22.1771,21.4422,22.1235,382508.58301894,0
+CWT.US,D,20160226,000000,21.4135,21.8498,20.5566,20.9335,1226985.4615835,0
+CWT.US,D,20160229,000000,21.7784,22.8742,21.706,21.9014,1264308.8075618,0
+CWT.US,D,20160301,000000,21.9886,22.3555,21.9014,22.3001,573728.58944577,0
+CWT.US,D,20160302,000000,22.2564,22.9942,21.947,22.9764,825339.75215009,0
+CWT.US,D,20160303,000000,22.9208,23.2947,22.7443,23.1678,713442.31791939,0
+CWT.US,D,20160304,000000,23.2481,23.4613,23.0478,23.258,912851.41717011,0
+CWT.US,D,20160307,000000,22.8127,23.2302,22.6005,23.0794,6741027.0656714,0
+CWT.US,D,20160308,000000,23.5029,23.5207,23.0616,23.258,672883.06517194,0
+CWT.US,D,20160309,000000,23.3105,23.4256,23.1152,23.4097,709341.21700636,0
+CWT.US,D,20160310,000000,23.4256,23.5495,23.0706,23.258,356761.49435102,0
+CWT.US,D,20160311,000000,23.371,23.4692,22.9109,23.016,622487.01886494,0
+CWT.US,D,20160314,000000,22.9406,23.0874,22.902,22.9406,492308.5769007,0
+CWT.US,D,20160315,000000,22.9308,23.1469,22.9158,22.9764,477734.39162998,0
+CWT.US,D,20160316,000000,22.9496,22.9496,22.3615,22.7631,612011.91773768,0
+CWT.US,D,20160317,000000,22.7086,23.2302,22.6808,23.1965,440939.43927798,0
+CWT.US,D,20160318,000000,23.2947,23.3016,22.8564,22.8832,799834.67583013,0
+CWT.US,D,20160321,000000,22.781,22.9406,22.5211,22.7354,360163.78460933,0
+CWT.US,D,20160322,000000,22.6907,22.9406,22.6183,22.8742,322288.8521546,0
+CWT.US,D,20160323,000000,22.893,22.893,22.663,22.7086,342144.95691941,0
+CWT.US,D,20160324,000000,22.7175,23.263,22.6362,23.2302,402604.68336213,0
+CWT.US,D,20160328,000000,23.2134,23.2848,22.7542,22.9664,768177.44394823,0
+CWT.US,D,20160329,000000,22.9594,24.092,22.9594,23.9928,419843.02122991,0
+CWT.US,D,20160330,000000,23.9928,24.214,23.7995,23.974,371015.0132607,0
+CWT.US,D,20160331,000000,23.9482,24.092,23.6645,23.6725,368522.28607678,0
+CWT.US,D,20160401,000000,23.6457,23.8758,23.258,23.7717,336536.32075559,0
+CWT.US,D,20160404,000000,23.371,23.9928,23.2302,23.9294,348164.00568997,0
+CWT.US,D,20160405,000000,23.8679,23.8679,23.5495,23.5595,288541.23861725,0
+CWT.US,D,20160406,000000,23.5873,23.732,23.4256,23.5961,246726.54681478,0
+CWT.US,D,20160407,000000,23.496,23.6993,23.496,23.6725,235681.70828505,0
+CWT.US,D,20160408,000000,23.7519,24.1952,23.7519,24.092,307954.66246226,0
+CWT.US,D,20160411,000000,24.1782,24.3122,24.0186,24.1694,176359.43987771,0
+CWT.US,D,20160412,000000,24.1515,24.4619,24.1009,24.2486,162525.40903781,0
+CWT.US,D,20160413,000000,24.4084,24.4262,24.1178,24.4172,315689.98213373,0
+CWT.US,D,20160414,000000,24.3925,24.5511,24.2308,24.4708,223507.4787982,0
+CWT.US,D,20160415,000000,24.4262,24.8179,24.339,24.8089,205353.52754733,0
+CWT.US,D,20160418,000000,24.7991,24.9299,24.6146,24.8863,310634.94921585,0
+CWT.US,D,20160419,000000,24.3925,24.8387,24.0632,24.7555,344657.85179899,0
+CWT.US,D,20160420,000000,24.7167,24.7813,24.4262,24.4788,203371.04306367,0
+CWT.US,D,20160421,000000,24.4619,24.5006,24.1346,24.1952,282618.99478587,0
+CWT.US,D,20160422,000000,24.1594,24.4788,24.1594,24.33,1065759.8605311,0
+CWT.US,D,20160425,000000,24.3122,24.5511,24.222,24.4788,270889.46298838,0
+CWT.US,D,20160426,000000,24.4788,24.8457,24.3122,24.7465,466095.61446298,0
+CWT.US,D,20160427,000000,24.7465,25.0123,24.7167,24.8615,404508.5138327,0
+CWT.US,D,20160428,000000,24.453,25.2166,24.4351,24.6305,332832.52344711,0
+CWT.US,D,20160429,000000,24.5412,25.0123,24.3032,24.7465,318799.84080493,0
+CWT.US,D,20160502,000000,24.8179,25.4466,24.7167,25.1878,514173.38415352,0
+CWT.US,D,20160503,000000,25.162,25.4654,25.0837,25.2612,267134.23805597,0
+CWT.US,D,20160504,000000,25.2691,25.759,25.0291,25.6856,377685.47860118,0
+CWT.US,D,20160505,000000,25.6876,25.8651,25.161,25.161,399829.60843893,0
+CWT.US,D,20160506,000000,25.1065,25.636,24.9557,25.636,398469.29736648,0
+CWT.US,D,20160509,000000,25.636,25.8215,25.3742,25.6162,258127.34517297,0
+CWT.US,D,20160510,000000,25.7392,25.7669,25.5359,25.6063,181719.00500009,0
+CWT.US,D,20160511,000000,25.643,25.7392,25.41,25.6162,141112.35816783,0
+CWT.US,D,20160512,000000,25.6608,25.758,25.3842,25.4654,288227.6309497,0
+CWT.US,D,20160513,000000,25.4844,25.5864,25.2066,25.5626,189838.51927394,0
+CWT.US,D,20160516,000000,25.6777,25.8046,25.4426,25.6261,263957.82598908,0
+CWT.US,D,20160517,000000,25.6063,25.6063,24.5363,24.6355,274325.02994454,0
+CWT.US,D,20160518,000000,24.5006,24.9369,24.1118,24.4649,204453.03993599,0
+CWT.US,D,20160519,000000,24.4381,24.8665,24.2338,24.8159,178675.69972458,0
+CWT.US,D,20160520,000000,24.927,25.1511,24.7327,25.1511,373867.73381221,0
+CWT.US,D,20160523,000000,25.1422,25.1967,24.8337,24.9557,197212.83719304,0
+CWT.US,D,20160524,000000,25.1065,25.5864,25.1065,25.5776,247456.61739778,0
+CWT.US,D,20160525,000000,25.6063,25.6063,25.1789,25.2424,129168.04041153,0
+CWT.US,D,20160526,000000,25.3654,25.7669,25.3554,25.7144,130004.99978155,0
+CWT.US,D,20160527,000000,25.4922,25.9167,25.4922,25.9167,169879.55926125,0
+CWT.US,D,20160531,000000,25.9911,26.0605,25.8135,25.9821,213495.22628641,0
+CWT.US,D,20160601,000000,26.0605,26.3104,25.9733,26.3104,249218.26561392,0
+CWT.US,D,20160602,000000,26.3193,26.355,26,26.3451,165486.02676111,0
+CWT.US,D,20160603,000000,26.5008,26.8667,26.3887,26.712,235533.47572193,0
+CWT.US,D,20160606,000000,26.7408,26.8618,26.3233,26.586,266906.34309498,0
+CWT.US,D,20160607,000000,26.6326,26.9084,26.5672,26.8806,142785.26852306,0
+CWT.US,D,20160608,000000,26.9272,27.6234,26.7556,27.6046,199881.02332923,0
+CWT.US,D,20160609,000000,27.6046,28.0835,27.4607,28.0409,200455.80265562,0
+CWT.US,D,20160610,000000,27.9784,28.4593,27.782,28.4405,222840.93645655,0
+CWT.US,D,20160613,000000,28.4307,28.6637,28.3533,28.4495,202813.40627861,0
+CWT.US,D,20160614,000000,28.3811,28.7886,28.2263,28.7787,298346.7722485,0
+CWT.US,D,20160615,000000,28.8709,28.8709,28.0409,28.2263,279536.36250381,0
+CWT.US,D,20160616,000000,28.1986,28.4763,28.1391,28.4307,279121.91635794,0
+CWT.US,D,20160617,000000,28.5031,28.5119,28.0924,28.4307,791549.78645185,0
+CWT.US,D,20160620,000000,28.6201,28.6468,28.2551,28.4593,184075.6002383,0
+CWT.US,D,20160621,000000,28.4763,28.7846,28.2719,28.6895,163435.98049699,0
+CWT.US,D,20160622,000000,28.6726,28.7251,28.3156,28.6289,336663.37723826,0
+CWT.US,D,20160623,000000,28.6468,29.1634,28.5199,29.1634,302523.50202027,0
+CWT.US,D,20160624,000000,28.1817,29.9568,28.1817,29.814,1511218.8804071,0
+CWT.US,D,20160627,000000,29.8577,30.4388,29.456,30.3376,453950.62813484,0
+CWT.US,D,20160628,000000,30.3208,30.4338,29.9003,30.3724,463075.50203747,0
+CWT.US,D,20160629,000000,30.6718,30.8265,29.8071,29.8923,560804.12168026,0
+CWT.US,D,20160630,000000,30.055,31.1508,29.9915,31.132,563350.29325769,0
+CWT.US,D,20160701,000000,31.1974,31.3264,30.5102,30.7293,341184.97460585,0
+CWT.US,D,20160705,000000,30.8395,31.596,30.8395,31.5872,435288.45095326,0
+CWT.US,D,20160706,000000,31.5872,31.7478,31.0457,31.1607,337959.15168459,0
+CWT.US,D,20160707,000000,30.9624,31.0784,29.9003,30.0629,337015.30352758,0
+CWT.US,D,20160708,000000,30.0292,30.411,29.7287,30.3922,432501.27541266,0
+CWT.US,D,20160711,000000,30.3644,30.3644,29.9469,30.303,376889.86300728,0
+CWT.US,D,20160712,000000,30.286,30.3466,29.7694,29.8418,452233.34884915,0
+CWT.US,D,20160713,000000,29.8854,30.2068,29.8418,29.9915,352126.95788771,0
+CWT.US,D,20160714,000000,29.8239,29.8854,29.091,29.1,524821.92746348,0
+CWT.US,D,20160715,000000,29.2448,29.4907,29.2071,29.4223,268126.48868258,0
+CWT.US,D,20160718,000000,29.333,29.5809,29.1396,29.2606,215038.05500461,0
+CWT.US,D,20160719,000000,29.3053,29.4411,29.1268,29.3509,225266.10186,0
+CWT.US,D,20160720,000000,29.2864,29.4739,29.1546,29.4481,283563.85132767,0
+CWT.US,D,20160721,000000,29.3509,29.5195,29.217,29.4739,186332.36538296,0
+CWT.US,D,20160722,000000,29.4639,29.9667,29.4639,29.8329,137727.21045083,0
+CWT.US,D,20160725,000000,29.8854,29.9102,29.6008,29.9102,109186.89593362,0
+CWT.US,D,20160726,000000,29.9201,30.0629,29.6901,29.7883,113579.42004898,0
+CWT.US,D,20160727,000000,29.7595,29.7595,29.2368,29.4639,351158.9084959,0
+CWT.US,D,20160728,000000,29.1872,29.8577,29.1872,29.5483,304692.53768881,0
+CWT.US,D,20160729,000000,29.6187,30.6331,29.5195,30.0629,294128.69870063,0
+CWT.US,D,20160801,000000,30.0203,30.5012,29.8577,30.2782,386756.9081103,0
+CWT.US,D,20160802,000000,30.286,30.286,29.5809,29.5909,275580.46899955,0
+CWT.US,D,20160803,000000,29.5095,29.5095,28.8957,29.0226,259646.98104116,0
+CWT.US,D,20160804,000000,29.1208,29.3092,28.7718,28.9662,328834.27778196,0
+CWT.US,D,20160805,000000,28.976,29.094,28.744,28.8362,252750.63750926,0
+CWT.US,D,20160808,000000,28.8729,28.9294,28.2154,28.3136,242502.42295821,0
+CWT.US,D,20160809,000000,28.2243,28.3235,28.0637,28.1629,304147.00152112,0
+CWT.US,D,20160810,000000,28.262,28.2709,28.0478,28.2243,245391.4453619,0
+CWT.US,D,20160811,000000,28.262,28.3869,28.0905,28.3869,225099.71837078,0
+CWT.US,D,20160812,000000,28.4673,28.6904,28.3235,28.3949,121567.84430101,0
+CWT.US,D,20160815,000000,28.5031,28.6994,28.1172,28.1262,145321.35625266,0
+CWT.US,D,20160816,000000,28.1262,28.1262,27.3101,27.6958,372042.55735473,0
+CWT.US,D,20160817,000000,27.6541,28.146,27.3933,28.02,357172.91534254,0
+CWT.US,D,20160818,000000,28.02,28.3711,28.02,28.2799,221938.43207563,0
+CWT.US,D,20160819,000000,28.2065,28.3801,28.0558,28.3622,287480.41782538,0
+CWT.US,D,20160822,000000,28.4297,28.5031,28.2343,28.4395,122772.86411687,0
+CWT.US,D,20160823,000000,28.3949,28.6379,28.1361,28.1361,178000.08191988,0
+CWT.US,D,20160824,000000,28.1629,28.1629,27.8128,28.0994,171997.16730584,0
+CWT.US,D,20160825,000000,28.1629,28.4117,27.9189,28.2967,109636.6355469,0
+CWT.US,D,20160826,000000,28.4485,28.6557,27.7504,27.786,116652.97686798,0
+CWT.US,D,20160829,000000,27.8752,28.1172,27.7206,27.8604,121413.56142919,0
+CWT.US,D,20160830,000000,27.8752,27.902,27.3557,27.5331,122665.97532985,0
+CWT.US,D,20160831,000000,27.6274,27.6274,27.0571,27.3179,200968.06212545,0
+CWT.US,D,20160901,000000,27.2911,27.3834,27.0462,27.1881,116713.47995497,0
+CWT.US,D,20160902,000000,27.3358,27.8128,27.2753,27.8128,128245.36833496,0
+CWT.US,D,20160906,000000,27.8316,28.029,27.7037,27.9288,138703.32692091,0
+CWT.US,D,20160907,000000,28.0012,28.6557,27.786,28.6557,241760.25175782,0
+CWT.US,D,20160908,000000,28.6121,28.8898,28.5754,28.6904,245161.53363134,0
+CWT.US,D,20160909,000000,28.4029,28.4941,27.3834,27.3933,288149.98532139,0
+CWT.US,D,20160912,000000,27.2227,27.6085,27.1226,27.5252,247230.73920635,0
+CWT.US,D,20160913,000000,27.4637,27.5609,26.9976,27.0065,273405.38302232,0
+CWT.US,D,20160914,000000,27.1593,27.2227,26.827,26.9272,173695.28728065,0
+CWT.US,D,20160915,000000,26.8172,27.3645,26.8172,27.3557,133035.19605488,0
+CWT.US,D,20160916,000000,27.43,27.8128,27.2663,27.8028,560262.61905172,0
+CWT.US,D,20160919,000000,28.0012,28.6121,27.9556,28.6121,131152.54166475,0
+CWT.US,D,20160920,000000,28.8184,28.986,28.6289,28.856,144730.44276974,0
+CWT.US,D,20160921,000000,29.0424,29.578,28.864,29.5046,206965.93481558,0
+CWT.US,D,20160922,000000,29.6771,30.3466,29.459,30.179,337773.60888449,0
+CWT.US,D,20160923,000000,29.9648,30.2246,29.5443,29.6673,187020.08380506,0
+CWT.US,D,20160926,000000,29.6325,29.7465,29.4273,29.4689,133885.26442706,0
+CWT.US,D,20160927,000000,29.5969,29.6325,29.1476,29.2567,138380.6437903,0
+CWT.US,D,20160928,000000,29.2567,29.337,28.8808,29.1754,124991.31063978,0
+CWT.US,D,20160929,000000,29.0524,29.0524,28.5843,28.7896,144526.74904354,0
+CWT.US,D,20160930,000000,29.102,29.102,28.6468,28.7529,222776.39983043,0
+CWT.US,D,20161003,000000,28.6805,28.6805,27.9646,28.4583,212593.73029027,0
+CWT.US,D,20161004,000000,28.3869,28.5199,27.6502,27.7404,141257.5655766,0
+CWT.US,D,20161005,000000,27.8664,27.9368,27.5421,27.6373,167034.90578801,0
+CWT.US,D,20161006,000000,27.4568,27.7602,27.2485,27.3179,245298.67396186,0
+CWT.US,D,20161007,000000,27.5609,27.8228,27.1226,27.1325,186450.34640259,0
+CWT.US,D,20161010,000000,27.6274,28.8461,27.6274,28.4485,285007.85833713,0
+CWT.US,D,20161011,000000,28.5487,28.6557,28.1361,28.6379,298046.27358313,0
+CWT.US,D,20161012,000000,28.6726,29.1298,28.6726,29.0148,144290.78700428,0
+CWT.US,D,20161013,000000,29.111,29.4173,29.0692,29.1476,202296.10488485,0
+CWT.US,D,20161014,000000,28.7708,29.1406,28.7708,28.864,200299.50301424,0
+CWT.US,D,20161017,000000,28.6726,28.9394,28.6289,28.7708,126112.63451862,0
+CWT.US,D,20161018,000000,28.9394,29.2567,28.7648,29.0782,102235.09123865,0
+CWT.US,D,20161019,000000,29.211,29.3003,28.9394,29.1208,149602.95804187,0
+CWT.US,D,20161020,000000,29.2567,29.3678,29.0336,29.1208,147284.68142543,0
+CWT.US,D,20161021,000000,28.8977,29.211,28.7618,28.8977,146558.64438157,0
+CWT.US,D,20161024,000000,28.986,29.5165,28.986,29.3003,112458.09617012,0
+CWT.US,D,20161025,000000,29.211,29.4362,29.1208,29.4362,133503.08659426,0
+CWT.US,D,20161026,000000,29.2567,29.6583,29.0336,29.0614,182011.4365872,0
+CWT.US,D,20161027,000000,28.5397,29.4362,28.5397,28.856,175822.97917307,0
+CWT.US,D,20161028,000000,28.3622,28.4029,26.2093,27.2387,563146.5995315,0
+CWT.US,D,20161031,000000,27.1523,27.8664,27.1047,27.778,353296.68423616,0
+CWT.US,D,20161101,000000,27.8228,28.2243,27.5986,27.778,329158.97768213,0
+CWT.US,D,20161102,000000,27.8664,27.8664,27.4201,27.6462,208919.17614051,0
+CWT.US,D,20161103,000000,27.5262,27.8882,27.4826,27.663,184633.23702337,0
+CWT.US,D,20161104,000000,27.7533,28.0686,27.2149,27.3001,316567.27689506,0
+CWT.US,D,20161107,000000,27.3943,27.8456,27.075,27.6194,360802.09217707,0
+CWT.US,D,20161108,000000,27.7057,28.385,27.7008,28.1589,145973.78120735,0
+CWT.US,D,20161109,000000,27.7533,28.385,27.3943,28.2491,261838.20117492,0
+CWT.US,D,20161110,000000,28.2937,28.5189,27.075,28.024,264621.34317639,0
+CWT.US,D,20161111,000000,27.9318,29.5561,27.9318,29.3301,322767.83492659,0
+CWT.US,D,20161114,000000,29.3301,29.8695,28.9672,29.7813,233589.30986003,0
+CWT.US,D,20161115,000000,29.9152,30.2782,29.7813,30.1869,168988.14711295,0
+CWT.US,D,20161116,000000,30.0064,31.0447,29.7813,31.0447,337113.11685154,0
+CWT.US,D,20161117,000000,30.9981,31.4037,30.8166,30.9049,174598.80004634,0
+CWT.US,D,20161118,000000,31.0447,31.4284,30.6361,31.131,273282.36007878,0
+CWT.US,D,20161121,000000,31.4037,31.5376,31.0645,31.4126,160528.80716719,0
+CWT.US,D,20161122,000000,31.5376,33.2036,31.3104,33.1609,298501.05512032,0
+CWT.US,D,20161123,000000,32.3934,32.44,30.6361,30.8166,283353.09890799,0
+CWT.US,D,20161125,000000,30.772,31.8995,30.772,31.8995,75675.244435526,0
+CWT.US,D,20161128,000000,32.0334,32.6204,31.9412,32.44,193205.51606485,0
+CWT.US,D,20161129,000000,32.5282,32.9338,32.1237,32.5282,189651.96808906,0
+CWT.US,D,20161130,000000,32.1683,32.5282,30.8613,31.131,246365.54506242,0
+CWT.US,D,20161201,000000,31.0447,31.5376,30.298,30.9515,236567.07012465,0
+CWT.US,D,20161202,000000,31.2242,31.5832,30.7244,30.9515,253100.54702901,0
+CWT.US,D,20161205,000000,31.131,31.492,30.7244,31.357,263609.9332389,0
+CWT.US,D,20161206,000000,31.3104,31.5376,30.772,31.0447,282888.23352297,0
+CWT.US,D,20161207,000000,30.9981,31.357,30.9981,31.0863,300508.74922356,0
+CWT.US,D,20161208,000000,30.9981,31.7161,30.5905,31.4037,322815.2290114,0
+CWT.US,D,20161209,000000,31.492,31.6278,31.1548,31.4484,306832.33019863,0
+CWT.US,D,20161212,000000,31.3104,31.8073,31.0447,31.492,472401.04451195,0
+CWT.US,D,20161213,000000,31.6754,31.9858,30.7957,31.3104,395288.85176046,0
+CWT.US,D,20161214,000000,31.3104,31.6278,30.298,30.411,240301.11897662,0
+CWT.US,D,20161215,000000,30.4586,31.0447,30.3208,30.5905,393216.6210311,0
+CWT.US,D,20161216,000000,30.7244,31.1786,30.5012,30.7244,1876581.8969583,0
+CWT.US,D,20161219,000000,30.9049,31.2668,30.772,30.9515,458799.95055696,0
+CWT.US,D,20161220,000000,30.9981,31.0863,30.6361,30.8166,331018.43922223,0
+CWT.US,D,20161221,000000,30.8613,31.0863,30.6361,30.6361,217961.36249093,0
+CWT.US,D,20161222,000000,30.6847,30.8593,30.0074,30.1869,240731.69927901,0
+CWT.US,D,20161223,000000,30.3634,30.7244,29.9152,30.7244,239252.39880215,0
+CWT.US,D,20161227,000000,30.5459,31.357,30.5012,31.0447,240972.70324218,0
+CWT.US,D,20161228,000000,31.3104,31.3104,30.5012,30.5905,143462.90309733,0
+CWT.US,D,20161229,000000,30.5905,30.9981,30.5905,30.9049,153771.62073537,0
+CWT.US,D,20161230,000000,30.9049,30.9049,30.4586,30.5459,157073.07251537,0
+CWT.US,D,20170103,000000,30.6361,30.6361,30.1403,30.411,250355.72364931,0
+CWT.US,D,20170104,000000,30.2782,30.9049,30.2782,30.9049,319589.40609013,0
+CWT.US,D,20170105,000000,30.8613,30.8613,30.4586,30.6361,185800.94660225,0
+CWT.US,D,20170106,000000,30.5905,30.7244,30.0937,30.1403,183103.51730735,0
+CWT.US,D,20170109,000000,30.1869,30.1869,29.2408,29.2844,180463.56594509,0
+CWT.US,D,20170110,000000,29.3747,29.8269,29.2408,29.7347,196471.67437744,0
+CWT.US,D,20170111,000000,29.6465,30.1403,29.6465,30.052,204786.81529921,0
+CWT.US,D,20170112,000000,29.9618,30.052,29.3301,29.4213,122492.53314715,0
+CWT.US,D,20170113,000000,29.5086,29.7347,29.4213,29.7347,162828.93285753,0
+CWT.US,D,20170117,000000,29.6465,29.9152,29.6018,29.7813,101213.59745333,0
+CWT.US,D,20170118,000000,29.6911,29.9152,29.5333,29.8269,131997.56811303,0
+CWT.US,D,20170119,000000,29.6465,29.8269,29.4451,29.6911,149176.4112786,0
+CWT.US,D,20170120,000000,29.6465,30.2782,29.6465,30.0937,189240.54709754,0
+CWT.US,D,20170123,000000,30.1403,30.3753,30.0064,30.2325,119564.18373692,0
+CWT.US,D,20170124,000000,30.2325,30.8395,30.0937,30.6847,163458.16496222,0
+CWT.US,D,20170125,000000,30.9049,31.6754,30.6847,31.6278,270315.69204678,0
+CWT.US,D,20170126,000000,31.7161,31.9858,31.3104,31.4037,179990.63348179,0
+CWT.US,D,20170127,000000,31.5376,31.5376,31.0447,31.3104,125976.5025729,0
+CWT.US,D,20170130,000000,31.2668,31.2668,30.5459,30.5905,160836.36452605,0
+CWT.US,D,20170131,000000,30.6361,31.1786,30.411,31.0863,177450.51221306,0
+CWT.US,D,20170201,000000,31.0447,31.2242,30.2325,30.3208,177799.41334803,0
+CWT.US,D,20170202,000000,30.3466,30.9376,30.3466,30.7095,147066.87031227,0
+CWT.US,D,20170203,000000,30.8463,30.9376,30.527,30.8027,155446.54786016,0
+CWT.US,D,20170206,000000,30.8027,30.8919,30.4636,30.5736,217086.08449917,0
+CWT.US,D,20170207,000000,30.5736,30.7095,30.2592,30.6193,112482.29740492,0
+CWT.US,D,20170208,000000,30.4398,30.9376,30.3932,30.6669,103458.26198059,0
+CWT.US,D,20170209,000000,30.5736,30.9832,30.527,30.9376,110622.83586481,0
+CWT.US,D,20170210,000000,31.0308,31.48,30.8919,31.3918,103007.51398253,0
+CWT.US,D,20170213,000000,31.2996,31.7518,31.1637,31.7052,148924.31508282,0
+CWT.US,D,20170214,000000,31.845,31.845,31.1161,31.2093,198692.13766991,0
+CWT.US,D,20170215,000000,30.8919,31.48,30.7273,31.48,141136.55940263,0
+CWT.US,D,20170216,000000,31.3918,31.5722,31.0308,31.3442,162496.1658791,0
+CWT.US,D,20170217,000000,31.4364,31.7964,31.0308,31.6159,577819.60651097,0
+CWT.US,D,20170221,000000,31.6159,32.2059,31.4672,32.2059,153831.11543758,0
+CWT.US,D,20170222,000000,32.2516,32.2516,31.845,32.1593,118417.65023848,0
+CWT.US,D,20170223,000000,32.2516,34.0614,31.9779,34.0614,262884.90457982,0
+CWT.US,D,20170224,000000,32.8406,34.0614,31.7518,33.5199,404775.73580023,0
+CWT.US,D,20170227,000000,33.4723,33.8134,33.2453,33.4723,257033.24768326,0
+CWT.US,D,20170228,000000,33.4277,33.5884,33.158,33.2939,252797.02320929,0
+CWT.US,D,20170301,000000,33.3405,33.8363,33.158,33.5199,346314.62799769,0
+CWT.US,D,20170302,000000,33.4723,33.9722,33.158,33.6102,192655.94635803,0
+CWT.US,D,20170303,000000,33.6538,33.7004,32.795,33.0657,173942.34155252,0
+CWT.US,D,20170306,000000,32.9309,33.0201,32.6146,32.6146,134616.34339484,0
+CWT.US,D,20170307,000000,32.6146,32.7474,32.2962,32.2962,161736.8521374,0
+CWT.US,D,20170308,000000,32.2962,32.2962,31.2549,31.2996,153680.86610489,0
+CWT.US,D,20170309,000000,31.2093,31.5802,31.0715,31.0715,134395.50712734,0
+CWT.US,D,20170310,000000,31.2996,31.3442,30.9376,31.2093,178648.47333544,0
+CWT.US,D,20170313,000000,31.0715,31.5246,31.0715,31.2996,149396.23916132,0
+CWT.US,D,20170314,000000,31.2549,31.2996,31.0308,31.2093,144521.70711963,0
+CWT.US,D,20170315,000000,31.2996,31.9779,31.2996,31.6159,487143.63004146,0
+CWT.US,D,20170316,000000,31.6635,31.6635,31.0715,31.2093,332783.11259273,0
+CWT.US,D,20170317,000000,31.2093,31.7518,31.1161,31.48,723359.78226158,0
+CWT.US,D,20170320,000000,31.6159,31.845,31.3442,31.6159,183320.32003572,0
+CWT.US,D,20170321,000000,31.6159,32.0235,31.2996,31.6159,183514.93829887,0
+CWT.US,D,20170322,000000,31.7518,31.8906,31.2549,31.6159,156285.52399974,0
+CWT.US,D,20170323,000000,31.6159,32.1593,31.3442,31.5246,181644.38452615,0
+CWT.US,D,20170324,000000,31.5246,31.9779,31.5246,31.7518,163243.3790034,0
+CWT.US,D,20170327,000000,31.7518,31.8906,31.2093,31.4364,166995.57878147,0
+CWT.US,D,20170328,000000,31.2996,31.2996,30.8463,31.2996,323624.96199226,0
+CWT.US,D,20170329,000000,31.2996,31.845,31.0963,31.7052,134640.54462964,0
+CWT.US,D,20170330,000000,31.7052,31.845,31.3442,31.7518,173779.99160244,0
+CWT.US,D,20170331,000000,31.7052,32.567,31.7052,32.4777,320363.84560358,0
+CWT.US,D,20170403,000000,32.6146,32.6146,31.5246,31.6635,234589.62756491,0
+CWT.US,D,20170404,000000,31.7052,32.2516,31.7052,32.0701,175707.01492302,0
+CWT.US,D,20170405,000000,31.9343,32.682,31.8906,32.6582,246098.32309489,0
+CWT.US,D,20170406,000000,32.567,32.6384,31.9343,32.6146,191756.46713147,0
+CWT.US,D,20170407,000000,32.6582,32.9309,32.5223,32.5223,176533.89044518,0
+CWT.US,D,20170410,000000,32.567,32.7474,32.3815,32.7474,118457.9856298,0
+CWT.US,D,20170411,000000,32.7038,33.3405,32.567,33.158,147580.13816689,0
+CWT.US,D,20170412,000000,33.2453,33.3841,32.795,33.3405,105990.31617107,0
+CWT.US,D,20170413,000000,33.3841,33.4277,32.9309,32.9309,125644.74397925,0
+CWT.US,D,20170417,000000,33.158,33.4277,32.9745,33.3841,143891.46663017,0
+CWT.US,D,20170418,000000,33.3841,33.4723,33.1133,33.3405,172762.53135624,0
+CWT.US,D,20170419,000000,33.4723,33.4723,33.158,33.2939,168160.26320599,0
+CWT.US,D,20170420,000000,33.2939,33.4723,33.0657,33.4277,150335.04539443,0
+CWT.US,D,20170421,000000,33.3841,34.0614,33.3841,33.8363,198531.80448939,0
+CWT.US,D,20170424,000000,34.0614,34.3807,33.8838,33.8838,213628.33307778,0
+CWT.US,D,20170425,000000,33.9256,34.2647,33.8838,34.11,137454.94655938,0
+CWT.US,D,20170426,000000,34.1516,35.0144,33.744,34.6961,209058.33324059,0
+CWT.US,D,20170427,000000,33.7916,35.6927,33.6538,33.6538,249505.65527712,0
+CWT.US,D,20170428,000000,33.5199,33.5656,32.1593,32.3418,252753.66266361,0
+CWT.US,D,20170501,000000,32.5223,32.6146,31.845,32.0701,145543.20090495,0
+CWT.US,D,20170502,000000,32.1157,32.433,32.0235,32.433,267994.39027598,0
+CWT.US,D,20170503,000000,32.3855,32.3855,31.6159,31.845,177044.13314546,0
+CWT.US,D,20170504,000000,31.8251,31.8717,31.0973,31.4612,133478.88535946,0
+CWT.US,D,20170505,000000,31.5058,32.0067,31.5058,31.7795,175513.40504465,0
+CWT.US,D,20170508,000000,31.7795,32.1009,31.007,31.1409,148776.0825197,0
+CWT.US,D,20170509,000000,31.0517,31.0973,29.8229,30.2782,331858.4237466,0
+CWT.US,D,20170510,000000,30.2782,31.2788,30.2782,31.0973,161229.63459147,0
+CWT.US,D,20170511,000000,31.007,31.1409,30.5498,31.0973,114943.76466057,0
+CWT.US,D,20170512,000000,31.1409,31.2788,30.8235,31.0517,91741.839185295,0
+CWT.US,D,20170515,000000,31.2341,31.598,31.1409,31.4166,160985.60547395,0
+CWT.US,D,20170516,000000,31.5504,31.5504,31.007,31.2788,151989.80482356,0
+CWT.US,D,20170517,000000,30.8681,31.0517,30.5042,30.7789,178371.16752007,0
+CWT.US,D,20170518,000000,30.7789,31.0517,30.3208,30.5945,176975.5629802,0
+CWT.US,D,20170519,000000,30.6897,31.2341,30.4606,31.1409,213151.36707535,0
+CWT.US,D,20170522,000000,31.1409,31.37,30.8235,30.8681,199931.44256838,0
+CWT.US,D,20170523,000000,31.0517,31.5504,30.9009,31.5058,195739.58702487,0
+CWT.US,D,20170524,000000,31.5504,32.1009,31.2341,31.2341,96466.121894306,0
+CWT.US,D,20170525,000000,31.3214,31.8251,31.1895,31.7329,174753.08291816,0
+CWT.US,D,20170526,000000,31.7329,31.8251,31.3214,31.37,77275.551086368,0
+CWT.US,D,20170530,000000,31.3214,31.598,31.0973,31.3214,72131.780307572,0
+CWT.US,D,20170531,000000,31.4612,31.7329,31.1607,31.5504,87709.308437518,0
+CWT.US,D,20170601,000000,31.5058,32.3696,31.4166,32.3259,133126.95907015,0
+CWT.US,D,20170602,000000,32.5074,33.0082,32.3259,32.553,157852.55395274,0
+CWT.US,D,20170605,000000,32.4618,32.8268,32.2357,32.3259,81479.50724728,0
+CWT.US,D,20170606,000000,32.1881,32.7346,32.0067,32.5986,143831.97192796,0
+CWT.US,D,20170607,000000,32.5986,32.8516,32.5074,32.7802,94725.649758606,0
+CWT.US,D,20170608,000000,32.8268,33.1243,32.3696,33.1005,132675.2026873,0
+CWT.US,D,20170609,000000,33.1451,34.2845,32.8268,34.1467,192839.47238856,0
+CWT.US,D,20170612,000000,34.103,34.9668,33.509,33.6469,177697.56648494,0
+CWT.US,D,20170613,000000,33.6915,34.1943,33.509,33.9196,96328.981563799,0
+CWT.US,D,20170614,000000,34.103,34.4661,34.0098,34.2369,105887.46092318,0
+CWT.US,D,20170615,000000,34.0098,34.4661,33.987,34.0098,169874.51733733,0
+CWT.US,D,20170616,000000,33.8274,34.3291,33.1897,34.103,481328.27499709,0
+CWT.US,D,20170619,000000,34.2835,34.2835,33.6469,33.7362,119046.88234316,0
+CWT.US,D,20170620,000000,33.6469,33.6469,32.9616,33.0082,172893.62137806,0
+CWT.US,D,20170621,000000,33.0549,33.1897,32.5986,32.5986,89578.85382546,0
+CWT.US,D,20170622,000000,32.6452,33.2819,32.4618,33.0549,133640.22692476,0
+CWT.US,D,20170623,000000,33.1005,33.4178,33.0082,33.1897,235485.07325234,0
+CWT.US,D,20170626,000000,33.1005,33.1451,32.6918,33.0082,113158.92359441,0
+CWT.US,D,20170627,000000,32.8268,32.9616,32.1881,32.6918,189662.05193689,0
+CWT.US,D,20170628,000000,32.918,33.2343,32.7346,32.8268,172554.80409092,0
+CWT.US,D,20170629,000000,32.7346,33.1451,32.4618,33.0549,153198.85817855,0
+CWT.US,D,20170630,000000,33.1451,33.7362,33.1451,33.509,302815.93360738,0
+CWT.US,D,20170703,000000,33.7362,33.7828,33.3741,33.5557,104924.45345529,0
+CWT.US,D,20170705,000000,33.4178,33.6915,33.2343,33.509,201846.36527157,0
+CWT.US,D,20170706,000000,33.3741,33.5557,33.1451,33.509,224826.44609455,0
+CWT.US,D,20170707,000000,33.6013,33.8274,33.3295,33.6013,104266.98657668,0
+CWT.US,D,20170710,000000,33.6013,33.6915,33.3741,33.509,147140.48240144,0
+CWT.US,D,20170711,000000,33.6013,33.9196,33.3295,33.7828,179747.61274906,0
+CWT.US,D,20170712,000000,34.0098,34.5097,33.8274,34.3291,160870.64960867,0
+CWT.US,D,20170713,000000,34.3757,34.3757,33.509,33.876,145302.19694177,0
+CWT.US,D,20170714,000000,33.9196,34.1943,33.6915,34.0098,147158.63332754,0
+CWT.US,D,20170717,000000,33.876,34.1467,33.6915,33.9196,125368.44654866,0
+CWT.US,D,20170718,000000,33.8274,34.3291,33.6013,34.2835,91312.267267677,0
+CWT.US,D,20170719,000000,34.2835,34.7625,34.2369,34.7387,90359.34364761,0
+CWT.US,D,20170720,000000,34.8319,35.5123,34.7824,35.3298,105318.73190549,0
+CWT.US,D,20170721,000000,36.0606,36.1053,35.3298,35.9674,243930.29581114,0
+CWT.US,D,20170724,000000,35.9218,35.9674,34.6931,34.9668,141894.86475954,0
+CWT.US,D,20170725,000000,35.0124,35.3298,34.8984,35.0124,176303.97871464,0
+CWT.US,D,20170726,000000,34.9668,35.2862,34.7824,35.058,129917.27030541,0
+CWT.US,D,20170727,000000,35.058,35.8335,34.103,34.8319,207455.00143539,0
+CWT.US,D,20170728,000000,34.7824,35.7869,34.6029,35.6501,150319.91962269,0
+CWT.US,D,20170731,000000,35.7413,35.7413,35.1939,35.421,151319.22894277,0
+CWT.US,D,20170801,000000,35.6035,35.7869,35.2862,35.6501,112020.45717424,0
+CWT.US,D,20170802,000000,35.4686,35.6501,34.8746,34.8746,147249.38795802,0
+CWT.US,D,20170803,000000,34.8567,35.4061,34.8567,35.2246,108779.50848123,0
+CWT.US,D,20170804,000000,35.3605,35.7721,35.2386,35.5449,129903.15291844,0
+CWT.US,D,20170807,000000,35.5886,35.6799,35.176,35.2246,143928.77686714,0
+CWT.US,D,20170808,000000,35.176,35.7255,35.0422,35.3605,202746.85288291,0
+CWT.US,D,20170809,000000,35.2246,35.3149,34.9956,35.1304,175004.17072917,0
+CWT.US,D,20170810,000000,34.9956,35.3605,34.948,34.9956,127933.77743698,0
+CWT.US,D,20170811,000000,34.7645,35.176,34.1536,34.6743,180782.21553656,0
+CWT.US,D,20170814,000000,34.6743,35.3605,34.6633,35.3149,101115.78412936,0
+CWT.US,D,20170815,000000,35.2246,35.4517,34.948,35.0858,77623.443836551,0
+CWT.US,D,20170816,000000,35.176,35.2356,34.6297,34.7189,87006.464243669,0
+CWT.US,D,20170817,000000,34.6297,34.8121,33.8978,33.987,131954.20756735,0
+CWT.US,D,20170818,000000,33.7133,33.982,33.5309,33.6677,233101.251625,0
+CWT.US,D,20170821,000000,33.7133,33.8978,33.5785,33.759,201356.29026696,0
+CWT.US,D,20170822,000000,33.8522,33.8522,33.3017,33.4833,235807.75638294,0
+CWT.US,D,20170823,000000,33.394,33.5785,33.2095,33.4833,189775.99941738,0
+CWT.US,D,20170824,000000,33.5309,33.9424,33.5309,33.8522,100388.73870072,0
+CWT.US,D,20170825,000000,33.9424,33.9424,33.4387,33.5309,119150.74597583,0
+CWT.US,D,20170828,000000,33.6231,33.8056,33.2541,33.5785,300939.32952595,0
+CWT.US,D,20170829,000000,33.5785,34.0326,33.5537,33.8522,146465.87298152,0
+CWT.US,D,20170830,000000,33.759,33.8978,33.4723,33.8522,110125.70216672,0
+CWT.US,D,20170831,000000,33.8056,34.3539,33.5309,34.2607,198405.7563915,0
+CWT.US,D,20170901,000000,34.3539,34.5355,33.9146,34.0802,73983.174769416,0
+CWT.US,D,20170905,000000,34.0326,34.0802,33.6231,33.8056,159007.15452943,0
+CWT.US,D,20170906,000000,33.8522,33.8978,33.5785,33.7133,116258.69841778,0
+CWT.US,D,20170907,000000,33.6677,34.2181,33.5309,34.1258,155477.80778844,0
+CWT.US,D,20170908,000000,34.0802,34.6088,33.8978,34.4908,168976.04649556,0
+CWT.US,D,20170911,000000,34.5831,35.2702,34.5831,35.1304,103546.99984151,0
+CWT.US,D,20170912,000000,35.176,35.176,33.759,33.8522,125213.15529206,0
+CWT.US,D,20170913,000000,33.8056,34.2508,33.6677,33.759,90344.217875863,0
+CWT.US,D,20170914,000000,33.8056,34.3777,33.5309,34.3539,81268.754827603,0
+CWT.US,D,20170915,000000,34.4461,34.7189,34.1258,34.4005,426717.18029657,0
+CWT.US,D,20170918,000000,34.4005,34.9024,34.3083,34.8121,126647.07845368,0
+CWT.US,D,20170919,000000,34.7189,35.0422,34.6297,34.948,133934.67528144,0
+CWT.US,D,20170920,000000,35.0422,35.2702,34.5355,34.8121,124900.55600928,0
+CWT.US,D,20170921,000000,34.9024,35.0422,34.4908,34.5831,105430.66261642,0
+CWT.US,D,20170922,000000,34.7645,35.176,34.5831,34.8121,78174.021928146,0
+CWT.US,D,20170925,000000,34.7189,35.4012,34.6743,35.3149,134742.39149273,0
+CWT.US,D,20170926,000000,35.3149,35.5886,35.0858,35.2702,95113.877900115,0
+CWT.US,D,20170927,000000,35.2246,35.297,34.3539,34.6297,200993.27174503,0
+CWT.US,D,20170928,000000,34.6297,35.0422,34.1705,34.9956,135203.22333863,0
+CWT.US,D,20170929,000000,35.0858,35.1304,34.7645,34.9024,206423.42380224,0
+CWT.US,D,20171002,000000,34.9956,36.2302,34.9024,36.2302,146126.0473096,0
+CWT.US,D,20171003,000000,36.136,36.4573,35.7721,36.2748,175718.10715563,0
+CWT.US,D,20171004,000000,36.367,37.0761,36.2302,36.7777,119822.33024139,0
+CWT.US,D,20171005,000000,36.8699,37.1445,36.5039,37.0989,88454.504792259,0
+CWT.US,D,20171006,000000,36.9155,37.1921,36.733,37.1445,122478.41576019,0
+CWT.US,D,20171009,000000,37.1445,37.7386,37.1445,37.4628,131496.40087581,0
+CWT.US,D,20171010,000000,37.6484,38.1035,37.3112,37.8288,196684.44356668,0
+CWT.US,D,20171011,000000,37.8288,38.3822,37.8288,38.1987,133724.93124655,0
+CWT.US,D,20171012,000000,38.2879,38.7898,37.9687,38.1987,158131.87653767,0
+CWT.US,D,20171013,000000,38.3326,38.4694,37.7386,37.8288,143082.74203409,0
+CWT.US,D,20171016,000000,38.0589,38.2423,37.7386,38.1987,129080.3109354,0
+CWT.US,D,20171017,000000,38.1987,38.8364,38.1987,38.6083,78595.526767499,0
+CWT.US,D,20171018,000000,38.6083,39.2945,38.517,39.2479,89981.199353932,0
+CWT.US,D,20171019,000000,39.2043,39.7527,39.2043,39.6595,112492.38125275,0
+CWT.US,D,20171020,000000,39.842,40.0274,39.1577,39.5682,180591.63081254,0
+CWT.US,D,20171023,000000,39.4789,39.7527,39.2043,39.2479,81378.668768966,0
+CWT.US,D,20171024,000000,39.3391,39.4789,38.1987,38.2423,162374.15132034,0
+CWT.US,D,20171025,000000,38.1987,38.1987,37.6008,38.1035,245558.83723591,0
+CWT.US,D,20171026,000000,38.3822,39.2479,37.8,38.9286,212800.44917082,0
+CWT.US,D,20171027,000000,39.1577,39.5682,39.0198,39.3847,277313.88244177,0
+CWT.US,D,20171030,000000,39.3391,39.5682,38.3822,38.7472,196275.03934472,0
+CWT.US,D,20171031,000000,38.883,38.9762,38.2423,38.4258,305271.35055432,0
+CWT.US,D,20171101,000000,38.6083,39.1101,38.517,38.8364,130822.79984067,0
+CWT.US,D,20171102,000000,38.883,39.9362,38.7898,39.7527,109650.75293386,0
+CWT.US,D,20171103,000000,39.6892,39.964,39.4591,39.5057,98867.086062963,0
+CWT.US,D,20171106,000000,39.5057,40.193,39.3183,40.0106,164082.35514298,0
+CWT.US,D,20171107,000000,40.193,40.193,39.5057,39.5057,314451.68562003,0
+CWT.US,D,20171108,000000,39.3649,39.9173,38.8612,39.9173,123768.13989782,0
+CWT.US,D,20171109,000000,39.6406,40.1464,39.2201,39.4125,89070.627894757,0
+CWT.US,D,20171110,000000,39.4125,39.595,39.2291,39.4125,100287.90022241,0
+CWT.US,D,20171113,000000,39.4591,39.7794,39.1597,39.5057,245033.46876389,0
+CWT.US,D,20171114,000000,39.5057,39.8945,39.5057,39.8697,243562.23536529,0
+CWT.US,D,20171115,000000,39.825,40.6987,39.825,39.8697,270948.95769059,0
+CWT.US,D,20171116,000000,39.8697,40.5589,39.595,40.3755,143091.81749714,0
+CWT.US,D,20171117,000000,40.0552,40.6075,39.9173,40.5143,378810.83601916,0
+CWT.US,D,20171120,000000,40.79,40.79,39.825,40.4697,140981.26814603,0
+CWT.US,D,20171121,000000,40.6987,41.2968,40.5133,41.1113,213066.66275357,0
+CWT.US,D,20171122,000000,41.1113,41.1113,40.6075,40.8366,132363.61178931,0
+CWT.US,D,20171124,000000,40.8832,41.0647,40.3299,40.4231,70409.459097968,0
+CWT.US,D,20171127,000000,40.4231,40.8584,40.4201,40.4231,155702.67759508,0
+CWT.US,D,20171128,000000,40.6075,40.9754,40.4697,40.9754,158061.28960285,0
+CWT.US,D,20171129,000000,40.9754,41.9383,40.79,41.6647,188780.72363642,0
+CWT.US,D,20171130,000000,41.8471,42.3994,41.7807,41.8937,185647.67211521,0
+CWT.US,D,20171201,000000,42.0306,42.0306,40.5371,41.3394,265423.00907898,0
+CWT.US,D,20171204,000000,41.7073,41.7073,40.9268,41.2482,154354.46714003,0
+CWT.US,D,20171205,000000,41.1579,41.1579,39.964,40.0998,139207.51931248,0
+CWT.US,D,20171206,000000,40.0998,40.5589,40.0998,40.2406,104192.36610272,0
+CWT.US,D,20171207,000000,40.1464,40.5589,39.825,40.2406,247897.28154801,0
+CWT.US,D,20171208,000000,40.4231,40.4231,39.964,40.193,93342.145836139,0
+CWT.US,D,20171211,000000,40.1464,40.2406,39.5484,39.7794,140858.24520248,0
+CWT.US,D,20171212,000000,39.7348,39.8697,39.0426,39.0426,260702.75990911,0
+CWT.US,D,20171213,000000,39.0426,39.6892,39.0426,39.3183,192941.31925166,0
+CWT.US,D,20171214,000000,39.1825,39.5484,38.771,38.9048,196492.85045788,0
+CWT.US,D,20171215,000000,38.9534,40.5143,38.9534,40.1464,956627.41737578,0
+CWT.US,D,20171218,000000,40.3755,40.6511,39.6406,40.2852,324593.01138407,0
+CWT.US,D,20171219,000000,40.0998,40.2406,39.0426,39.1349,135948.41969337,0
+CWT.US,D,20171220,000000,39.2747,39.964,39.2291,39.6892,117783.37620988,0
+CWT.US,D,20171221,000000,39.6892,40.306,39.5484,40.0998,144376.49971085,0
+CWT.US,D,20171222,000000,40.2852,40.3299,39.8697,40.2852,125839.36224239,0
+CWT.US,D,20171226,000000,40.2852,40.8366,40.2852,40.6987,172037.50269717,0
+CWT.US,D,20171227,000000,40.8832,41.6647,40.7672,41.1579,187036.2179616,0
+CWT.US,D,20171228,000000,41.2482,41.7301,40.7453,41.6181,263689.59563676,0
+CWT.US,D,20171229,000000,41.8005,42.0306,41.5695,41.6647,205764.94853885,0
+CWT.US,D,20180102,000000,41.983,42.1218,40.8366,41.0647,377251.87314442,0
+CWT.US,D,20180103,000000,40.8832,41.2055,40.1464,40.6511,222237.92235623,0
+CWT.US,D,20180104,000000,40.3299,41.0647,40.193,40.2852,166245.34050282,0
+CWT.US,D,20180105,000000,40.2852,40.5589,39.5057,39.964,213926.81497358,0
+CWT.US,D,20180108,000000,39.9173,40.6075,39.825,40.5589,246477.47577335,0
+CWT.US,D,20180109,000000,40.5589,40.6075,40.0552,40.0998,163968.40766248,0
+CWT.US,D,20180110,000000,39.964,40.0552,39.0912,39.1349,245844.21012954,0
+CWT.US,D,20180111,000000,39.0912,39.8697,39.0426,39.595,215034.02146548,0
+CWT.US,D,20180112,000000,39.6892,39.7794,39.0912,39.3649,256854.76357664,0
+CWT.US,D,20180116,000000,39.6406,40.5589,39.5057,39.825,306508.63868324,0
+CWT.US,D,20180117,000000,39.4591,39.964,39.0426,39.7348,428419.33381052,0
+CWT.US,D,20180118,000000,39.6406,39.7794,39.0426,39.2747,281598.50938533,0
+CWT.US,D,20180119,000000,39.2291,40.2406,39.2291,40.2406,279094.6899688,0
+CWT.US,D,20180122,000000,40.3755,40.4697,40.0106,40.3299,281962.53629204,0
+CWT.US,D,20180123,000000,40.3299,41.4792,40.3299,41.0647,348594.58599237,0
+CWT.US,D,20180124,000000,41.2482,42.0306,40.8366,41.4366,485067.36577298,0
+CWT.US,D,20180125,000000,41.7073,42.0306,39.0426,39.825,680562.92368033,0
+CWT.US,D,20180126,000000,39.7794,39.8697,38.0787,38.3068,396774.20254602,0
+CWT.US,D,20180129,000000,38.2165,38.4932,37.8477,38.0787,305966.12766991,0
+CWT.US,D,20180130,000000,37.8972,38.3564,37.6186,37.7118,357307.0305187,0
+CWT.US,D,20180131,000000,37.9429,37.9429,37.207,37.3905,4237792.512309,0
+CWT.US,D,20180201,000000,37.5294,38.632,37.5056,38.0787,511948.88732192,0
+CWT.US,D,20180202,000000,37.7118,38.4932,37.7118,38.1729,278780.07391645,0
+CWT.US,D,20180205,000000,38.0787,38.402,36.8391,36.8857,284389.71846506,0
+CWT.US,D,20180206,000000,36.3344,36.7697,35.2792,36.5168,466633.08355239,0
+CWT.US,D,20180207,000000,36.4722,36.9997,35.6461,35.7839,523870.0122282,0
+CWT.US,D,20180208,000000,35.7839,35.9664,34.1754,34.223,536622.04619579,0
+CWT.US,D,20180209,000000,34.3976,35.4121,33.9344,34.95,676333.75789984,0
+CWT.US,D,20180212,000000,34.9976,35.5033,34.4879,35.2752,377109.69089001,0
+CWT.US,D,20180213,000000,35.18,35.3198,34.8131,35.18,273134.12751566,0
+CWT.US,D,20180214,000000,34.9043,35.5033,34.5821,35.2296,311256.11424226,0
+CWT.US,D,20180215,000000,35.3645,35.9198,35.0064,35.8295,228249.91243331,0
+CWT.US,D,20180216,000000,35.8295,36.8441,35.7105,36.4742,470035.37381071,0
+CWT.US,D,20180220,000000,36.0596,36.5188,36.0596,36.0596,332095.39417064,0
+CWT.US,D,20180221,000000,36.1043,36.7509,35.6887,35.9198,284733.57767611,0
+CWT.US,D,20180222,000000,36.0596,36.6378,35.9664,36.1965,143094.84265148,0
+CWT.US,D,20180223,000000,36.4296,37.0751,36.4296,37.0751,116975.65999859,0
+CWT.US,D,20180226,000000,37.0751,37.3984,36.9363,37.3518,114781.41471048,0
+CWT.US,D,20180227,000000,37.3518,37.5372,36.0596,36.1043,316940.37926482,0
+CWT.US,D,20180228,000000,36.1965,36.2898,34.9976,35.0442,288994.00338487,0
+CWT.US,D,20180301,000000,35.4597,35.8742,34.7645,35.0442,250556.39222114,0
+CWT.US,D,20180302,000000,35.1344,35.2048,33.3375,33.6122,355226.73271108,0
+CWT.US,D,20180305,000000,33.3811,34.1209,32.9864,33.8908,1208285.9741649,0
+CWT.US,D,20180306,000000,34.1209,34.3976,32.5491,32.69,767194.26878467,0
+CWT.US,D,20180307,000000,32.6433,34.5335,32.6433,34.4432,404208.01516732,0
+CWT.US,D,20180308,000000,34.2558,34.351,33.5665,34.1655,315935.01963603,0
+CWT.US,D,20180309,000000,34.4432,35.2296,34.0733,34.8587,463220.70944624,0
+CWT.US,D,20180312,000000,34.9043,35.8742,34.7645,35.5529,304760.09946927,0
+CWT.US,D,20180313,000000,35.6441,35.9198,34.5821,34.7189,262716.50432103,0
+CWT.US,D,20180314,000000,34.9043,35.18,33.98,34.2558,785315.95172248,0
+CWT.US,D,20180315,000000,34.351,34.6743,33.6568,34.2558,660562.61989153,0
+CWT.US,D,20180316,000000,34.351,35.0878,33.6568,34.5335,1782636.7370219,0
+CWT.US,D,20180319,000000,34.5335,35.1344,34.2131,34.7189,468497.58701642,0
+CWT.US,D,20180320,000000,34.7645,35.6887,34.7645,35.5529,629011.26841186,0
+CWT.US,D,20180321,000000,35.5529,35.6441,34.9976,35.18,231258.9326262,0
+CWT.US,D,20180322,000000,35.1344,35.4121,34.7645,34.8131,654631.3005971,0
+CWT.US,D,20180323,000000,34.5335,34.95,33.1501,33.1947,480412.661614,0
+CWT.US,D,20180326,000000,33.749,34.1427,33.2413,34.0733,348472.57143361,0
+CWT.US,D,20180327,000000,34.2558,34.6287,33.6568,33.98,330286.35186968,0
+CWT.US,D,20180328,000000,34.0733,34.3639,33.8432,34.0733,296239.24805174,0
+CWT.US,D,20180329,000000,34.1655,34.8587,34.1655,34.3976,300643.87278449,0
+CWT.US,D,20180402,000000,34.3976,34.5097,32.8754,32.92,323177.23914854,0
+CWT.US,D,20180403,000000,33.3375,33.8908,33.1054,33.7044,337033.45445367,0
+CWT.US,D,20180404,000000,33.2899,34.1209,33.1947,33.9344,183625.86062502,0
+CWT.US,D,20180405,000000,34.0257,34.7189,33.5755,34.6287,205120.59066242,0
+CWT.US,D,20180406,000000,34.4879,34.7645,33.8908,34.1655,260515.20033944,0
+CWT.US,D,20180409,000000,34.2558,34.4432,33.9344,34.0257,237279.99816633,0
+CWT.US,D,20180410,000000,34.2558,34.5821,34.0634,34.351,189546.08768683,0
+CWT.US,D,20180411,000000,34.1655,34.8587,33.8432,34.6743,211940.2969508,0
+CWT.US,D,20180412,000000,34.7645,34.7645,33.98,34.2558,206861.06279812,0
+CWT.US,D,20180413,000000,34.3034,34.8587,34.3034,34.7645,233039.74015323,0
+CWT.US,D,20180416,000000,34.95,35.5033,34.7883,35.4121,354357.50502801,0
+CWT.US,D,20180417,000000,35.5529,36.4296,35.3198,36.2451,212743.97962296,0
+CWT.US,D,20180418,000000,36.1965,36.5664,36.1509,36.2898,638171.4357819,0
+CWT.US,D,20180419,000000,36.1509,36.5188,35.8742,36.4296,255766.71639563,0
+CWT.US,D,20180420,000000,36.1965,36.5188,36.0596,36.5188,198384.58031105,0
+CWT.US,D,20180423,000000,36.4296,37.1197,36.3364,36.8897,355378.99881334,0
+CWT.US,D,20180424,000000,37.0285,37.213,36.5188,36.7975,278371.67807928,0
+CWT.US,D,20180425,000000,36.7509,37.0285,36.1043,36.2451,282880.1664447,0
+CWT.US,D,20180426,000000,36.0596,36.8441,34.8131,36.7509,871157.73154162,0
+CWT.US,D,20180427,000000,36.614,36.9363,35.3893,35.6441,374652.25717349,0
+CWT.US,D,20180430,000000,35.6887,36.2451,35.4121,35.7829,2613080.9329442,0
+CWT.US,D,20180501,000000,35.6887,36.6586,35.6887,36.614,415263.94592967,0
+CWT.US,D,20180502,000000,36.381,36.9363,35.8295,36.8441,681291.98587854,0
+CWT.US,D,20180503,000000,36.6586,37.213,35.9664,36.9363,394453.90916001,0
+CWT.US,D,20180504,000000,36.8341,37.3439,36.5565,37.1594,309935.13017635,0
+CWT.US,D,20180507,000000,37.205,37.3905,36.7409,36.8817,204256.40490327,0
+CWT.US,D,20180508,000000,36.7409,36.7409,35.9515,36.3244,239090.04885207,0
+CWT.US,D,20180509,000000,36.371,36.6021,36.0458,36.3244,287827.30219079,0
+CWT.US,D,20180510,000000,36.4166,36.9749,36.2768,36.8817,207040.55528952,0
+CWT.US,D,20180511,000000,36.8341,37.0662,36.6487,36.7865,193322.48869969,0
+CWT.US,D,20180514,000000,36.7865,36.8341,35.9992,36.0944,178541.58454842,0
+CWT.US,D,20180515,000000,35.9515,35.9992,35.5361,35.7195,177482.78052612,0
+CWT.US,D,20180516,000000,35.7681,36.0319,35.3962,35.7681,251917.71167838,0
+CWT.US,D,20180517,000000,35.7681,35.8603,35.4894,35.6739,155033.11009907,0
+CWT.US,D,20180518,000000,35.7681,36.2768,35.7681,36.0944,480864.41799684,0
+CWT.US,D,20180521,000000,36.2768,36.7865,36.1826,36.6953,241772.35237521,0
+CWT.US,D,20180522,000000,36.7409,36.8887,36.4622,36.5079,148347.51898686,0
+CWT.US,D,20180523,000000,36.5079,37.0662,36.4166,37.0186,170481.56497678,0
+CWT.US,D,20180524,000000,37.0662,37.7634,36.9273,37.6216,359716.06176562,0
+CWT.US,D,20180525,000000,37.6216,37.8526,36.9273,37.809,156888.53810006,0
+CWT.US,D,20180529,000000,37.576,38.5488,37.576,38.2711,395351.37161701,0
+CWT.US,D,20180530,000000,38.5042,38.645,38.2255,38.3167,277689.00158109,0
+CWT.US,D,20180531,000000,38.2255,38.2959,37.2983,37.3439,208778.00227088,0
+CWT.US,D,20180601,000000,37.6216,37.6216,37.0186,37.1118,232916.71720968,0
+CWT.US,D,20180604,000000,37.2983,37.5304,36.6715,37.0186,354963.54428268,0
+CWT.US,D,20180605,000000,36.8817,36.9749,36.6021,36.6953,176190.03123414,0
+CWT.US,D,20180606,000000,36.6953,36.7865,35.8137,36.0944,189107.44030616,0
+CWT.US,D,20180607,000000,36.1826,36.4166,35.9049,36.2768,159094.88400556,0
+CWT.US,D,20180608,000000,36.3244,36.6953,35.9992,36.2312,195954.37298368,0
+CWT.US,D,20180611,000000,36.1826,36.371,35.6739,35.9515,165592.91554812,0
+CWT.US,D,20180612,000000,35.9992,36.4622,35.9992,36.2768,172435.81468651,0
+CWT.US,D,20180613,000000,36.2312,36.4166,35.8137,35.9515,159426.64259922,0
+CWT.US,D,20180614,000000,35.9992,36.4622,35.8603,36.4166,161705.59220911,0
+CWT.US,D,20180615,000000,36.4166,36.7409,36.1826,36.6953,324436.71174269,0
+CWT.US,D,20180618,000000,36.6953,36.9273,36.4166,36.8341,177742.94380017,0
+CWT.US,D,20180619,000000,36.6487,37.1118,36.6487,36.9749,194369.19210459,0
+CWT.US,D,20180620,000000,37.0186,37.2715,36.8341,37.1118,182926.04158551,0
+CWT.US,D,20180621,000000,37.1594,37.1594,36.7409,37.0186,148110.54856282,0
+CWT.US,D,20180622,000000,37.1594,37.3439,36.8153,37.1118,805507.84862008,0
+CWT.US,D,20180625,000000,37.1118,37.2517,36.8341,37.0186,259698.4086651,0
+CWT.US,D,20180626,000000,36.9749,37.439,36.6953,37.1118,182004.37789372,0
+CWT.US,D,20180627,000000,37.0186,37.0186,36.4166,36.4622,214139.58416283,0
+CWT.US,D,20180628,000000,36.4622,36.8817,36.137,36.3244,175854.23910136,0
+CWT.US,D,20180629,000000,36.3244,36.5079,35.9515,36.137,179736.52051644,0
+CWT.US,D,20180702,000000,36.0458,37.0662,36.0458,37.0186,207129.29315044,0
+CWT.US,D,20180703,000000,37.0662,37.6702,36.8817,37.5304,130363.98476434,0
+CWT.US,D,20180705,000000,37.576,38.4575,37.3905,38.4109,258620.44533192,0
+CWT.US,D,20180706,000000,38.5042,39.2023,38.2711,39.0159,149468.84286571,0
+CWT.US,D,20180709,000000,39.1051,39.2023,37.8526,37.9488,220674.92594236,0
+CWT.US,D,20180710,000000,37.8526,38.2255,37.7148,38.1333,226216.00032572,0
+CWT.US,D,20180711,000000,38.1333,38.5042,37.9488,37.9935,142166.12026622,0
+CWT.US,D,20180712,000000,38.0857,38.0857,37.4886,37.809,136653.28065679,0
+CWT.US,D,20180713,000000,37.7703,38.1809,37.7148,37.9935,107315.33377611,0
+CWT.US,D,20180716,000000,38.0411,38.1333,37.6216,38.0411,146747.21233602,0
+CWT.US,D,20180717,000000,37.9935,38.4575,37.7148,37.7634,107846.75255682,0
+CWT.US,D,20180718,000000,37.6702,37.9012,37.3905,37.7634,104160.09778966,0
+CWT.US,D,20180719,000000,37.576,38.4109,37.576,38.1809,130663.47504494,0
+CWT.US,D,20180720,000000,38.2255,38.2711,37.694,37.7148,104197.40802664,0
+CWT.US,D,20180723,000000,37.6216,38.4109,37.5304,38.1809,189778.01618695,0
+CWT.US,D,20180724,000000,38.0411,38.3663,37.7148,38.2255,190903.37360493,0
+CWT.US,D,20180725,000000,38.1333,38.4575,37.7386,38.0411,248535.58911573,0
+CWT.US,D,20180726,000000,37.6702,39.2023,37.576,38.9206,292113.94590392,0
+CWT.US,D,20180727,000000,38.8284,39.1051,37.9935,38.1333,265659.97950302,0
+CWT.US,D,20180730,000000,38.0411,38.1809,37.4143,37.576,249776.91078378,0
+CWT.US,D,20180731,000000,37.7148,38.5984,37.5304,38.1333,1331271.607471,0
+CWT.US,D,20180801,000000,37.9488,37.9488,36.9749,37.2983,320979.96870608,0
+CWT.US,D,20180802,000000,37.1118,38.1155,37.1118,37.9488,163498.50035354,0
+CWT.US,D,20180803,000000,38.0311,38.2165,37.1921,37.2388,185526.66594124,0
+CWT.US,D,20180806,000000,37.4262,37.8427,37.4262,37.7524,157208.19607631,0
+CWT.US,D,20180807,000000,37.7981,37.7981,37.2388,37.4262,266288.20322292,0
+CWT.US,D,20180808,000000,37.332,37.9845,37.1921,37.8427,202120.64593258,0
+CWT.US,D,20180809,000000,37.8427,38.0767,37.7048,37.9389,125148.61866594,0
+CWT.US,D,20180810,000000,37.8427,38.1719,37.7048,37.7524,113751.8538469,0
+CWT.US,D,20180813,000000,37.6592,37.6592,37.1455,37.332,157988.68589846,0
+CWT.US,D,20180814,000000,37.4718,37.9389,37.332,37.9389,129063.16839409,0
+CWT.US,D,20180815,000000,37.8923,38.0083,37.5184,37.6106,143149.29542978,0
+CWT.US,D,20180816,000000,37.6106,37.9845,37.3786,37.8923,108408.42288103,0
+CWT.US,D,20180817,000000,37.7981,38.404,37.4718,38.2641,468170.87034668,0
+CWT.US,D,20180820,000000,38.4506,38.6608,38.2641,38.638,196638.05786665,0
+CWT.US,D,20180821,000000,38.5914,38.9643,38.5438,38.638,213424.63935158,0
+CWT.US,D,20180822,000000,38.5438,38.8224,38.1243,38.3088,168397.23363003,0
+CWT.US,D,20180823,000000,38.2165,38.4506,38.0767,38.1719,164216.47031913,0
+CWT.US,D,20180824,000000,38.2165,38.4982,38.0767,38.3088,191192.7800377,0
+CWT.US,D,20180827,000000,38.4506,38.5914,37.8923,38.0767,162328.77400509,0
+CWT.US,D,20180828,000000,37.9845,38.2165,37.4262,37.5184,137842.16631611,0
+CWT.US,D,20180829,000000,37.6592,37.9845,37.5184,37.8923,163638.6658384,0
+CWT.US,D,20180830,000000,37.8427,38.3088,37.7981,38.1243,107795.32493289,0
+CWT.US,D,20180831,000000,38.1719,38.404,37.9389,38.3584,163212.11907512,0
+CWT.US,D,20180904,000000,38.2165,38.5438,37.9845,38.3584,165363.00381757,0
+CWT.US,D,20180905,000000,38.3088,39.0119,38.3088,38.871,223403.61516554,0
+CWT.US,D,20180906,000000,38.9157,39.3351,38.6826,39.1487,164749.90586941,0
+CWT.US,D,20180907,000000,38.9157,39.1487,38.6826,38.9157,156408.54694328,0
+CWT.US,D,20180910,000000,39.0119,39.2429,38.6826,38.8224,133445.60866162,0
+CWT.US,D,20180911,000000,38.6826,38.871,38.4506,38.6826,167619.76896223,0
+CWT.US,D,20180912,000000,38.6826,38.8224,38.4506,38.4506,126354.64686657,0
+CWT.US,D,20180913,000000,38.4982,39.1487,38.404,39.1487,122419.92944277,0
+CWT.US,D,20180914,000000,39.0119,39.8022,38.9157,39.6148,171868.0940536,0
+CWT.US,D,20180917,000000,39.2429,39.2895,38.2641,38.5914,236990.59173357,0
+CWT.US,D,20180918,000000,38.6826,38.7302,38.3088,38.4506,181252.12284551,0
+CWT.US,D,20180919,000000,38.4982,38.4982,37.5184,38.0311,381230.9594987,0
+CWT.US,D,20180920,000000,38.0767,38.5438,37.8427,38.2165,218010.7733453,0
+CWT.US,D,20180921,000000,38.2165,38.7768,38.2165,38.638,835758.3837295,0
+CWT.US,D,20180924,000000,38.638,38.9643,38.1719,38.9157,222838.91968698,0
+CWT.US,D,20180925,000000,38.9157,38.9157,38.638,38.8224,145369.75872225,0
+CWT.US,D,20180926,000000,39.0119,39.1021,38.5914,38.6826,196604.78116881,0
+CWT.US,D,20180927,000000,38.9157,39.4303,38.638,38.7302,164638.98354327,0
+CWT.US,D,20180928,000000,38.7768,40.0363,38.7768,39.9896,227639.83963951,0
+CWT.US,D,20181001,000000,39.9718,39.9718,39.0367,39.2341,176514.73113431,0
+CWT.US,D,20181002,000000,39.1884,39.5226,38.7402,39.0853,142343.59598805,0
+CWT.US,D,20181003,000000,39.0754,39.5692,39.0198,39.5147,136637.14650025,0
+CWT.US,D,20181004,000000,39.3629,39.4493,38.8126,38.9732,206389.13871961,0
+CWT.US,D,20181005,000000,38.888,39.3351,38.888,39.1785,194118.10429358,0
+CWT.US,D,20181008,000000,39.2171,39.6476,39.0942,39.4591,131248.33821916,0
+CWT.US,D,20181009,000000,39.4869,39.9996,39.4017,39.7011,213597.0731495,0
+CWT.US,D,20181010,000000,39.5871,40.3616,39.5147,39.6238,305347.98779785,0
+CWT.US,D,20181011,000000,39.3817,39.5732,38.1819,38.1907,293964.33198098,0
+CWT.US,D,20181012,000000,38.4318,38.6004,37.4818,37.7326,168542.4410388,0
+CWT.US,D,20181015,000000,37.7326,37.9756,37.3786,37.7237,159491.17922534,0
+CWT.US,D,20181016,000000,37.9012,39.12,37.6394,39.0456,145871.93434426,0
+CWT.US,D,20181017,000000,39.003,39.1041,38.643,38.888,165527.37053721,0
+CWT.US,D,20181018,000000,38.8324,39.2797,38.7015,39.12,176116.41914497,0
+CWT.US,D,20181019,000000,39.0198,39.7566,39.0198,39.4393,213858.24480833,0
+CWT.US,D,20181022,000000,39.4205,39.8211,39.2895,39.6922,152220.7249389,0
+CWT.US,D,20181023,000000,39.6148,39.6148,38.8424,39.0555,270853.16113619,0
+CWT.US,D,20181024,000000,39.0942,39.4591,38.8324,38.8424,180055.17010791,0
+CWT.US,D,20181025,000000,38.8324,39.5871,38.4407,39.2261,315158.56335302,0
+CWT.US,D,20181026,000000,39.1587,39.3541,38.2165,38.9058,337660.66978878,0
+CWT.US,D,20181029,000000,39.1111,39.962,39.0367,39.3817,208006.58791178,0
+CWT.US,D,20181030,000000,39.3917,40.2327,39.1785,40.185,231653.21107641,0
+CWT.US,D,20181031,000000,40.3616,40.5947,38.8224,39.1487,1404888.7385641,0
+CWT.US,D,20181101,000000,39.0119,39.7299,38.7838,39.0456,240886.99053562,0
+CWT.US,D,20181102,000000,39.1111,39.2727,38.5111,39.1983,353002.23587948,0
+CWT.US,D,20181105,000000,39.2727,39.9996,39.2727,39.8211,222425.48192589,0
+CWT.US,D,20181106,000000,39.7299,40.9298,39.7299,40.91,203046.3431635,0
+CWT.US,D,20181107,000000,41.1648,41.9205,41.1648,41.8441,231567.49836984,0
+CWT.US,D,20181108,000000,41.8253,41.8253,40.7761,41.2274,135481.53753877,0
+CWT.US,D,20181109,000000,41.0954,41.4256,40.9556,41.386,159150.34516864,0
+CWT.US,D,20181112,000000,41.1896,41.6478,41.1034,41.1618,164690.41116721,0
+CWT.US,D,20181113,000000,41.3007,41.5427,40.8713,41.0656,139531.21082787,0
+CWT.US,D,20181114,000000,41.0468,41.4604,40.6273,40.6641,122559.08654284,0
+CWT.US,D,20181115,000000,40.5043,41.6478,40.1682,41.6299,196105.63070115,0
+CWT.US,D,20181116,000000,41.6002,42.5452,41.5327,42.4908,346721.0070653,0
+CWT.US,D,20181119,000000,42.573,42.8735,42.1635,42.4808,148079.28863454,0
+CWT.US,D,20181120,000000,42.4064,42.9569,42.4064,42.4908,151089.31721222,0
+CWT.US,D,20181121,000000,42.5542,42.7625,42.2329,42.3092,102453.9107366,0
+CWT.US,D,20181123,000000,42.2934,42.9955,42.0028,42.6871,118534.62287333,0
+CWT.US,D,20181126,000000,42.9003,43.5002,42.5919,43.3694,123904.27184355,0
+CWT.US,D,20181127,000000,43.2484,43.5102,43.1631,43.3406,158347.67088126,0
+CWT.US,D,20181128,000000,43.3971,43.8017,43.0897,43.6024,189097.35645833,0
+CWT.US,D,20181129,000000,43.5488,43.6698,42.7129,42.8081,171103.73838798,0
+CWT.US,D,20181130,000000,42.7783,43.1353,42.4709,42.7981,364798.32107264,0
+CWT.US,D,20181203,000000,42.9281,42.9281,41.983,42.4808,376795.07483766,0
+CWT.US,D,20181204,000000,42.339,42.6871,40.6085,40.8227,380571.47585052,0
+CWT.US,D,20181206,000000,41.0954,42.4342,41.0855,42.3976,366981.47412814,0
+CWT.US,D,20181207,000000,42.3976,42.9955,42.3578,42.9757,307765.08612303,0
+CWT.US,D,20181210,000000,43.0055,44.2877,42.3876,43.66,341028.67496447,0
+CWT.US,D,20181211,000000,43.883,44.4087,43.4725,44.3045,186891.01055282,0
+CWT.US,D,20181212,000000,44.6338,45.2238,44.3611,44.7458,194525.49174597,0
+CWT.US,D,20181213,000000,44.8132,45.8138,44.6794,45.4479,285042.14341975,0
+CWT.US,D,20181214,000000,45.2903,45.9328,45.2903,45.6542,401358.31977017,0
+CWT.US,D,20181217,000000,45.5887,45.7464,43.8285,44.2975,471020.56574383,0
+CWT.US,D,20181218,000000,44.5782,44.7558,43.9693,44.1747,221154.91709913,0
+CWT.US,D,20181219,000000,44.1845,44.6883,43.5746,44.007,254381.19570359,0
+CWT.US,D,20181220,000000,43.9217,44.9114,43.54,44.5217,292043.35896909,0
+CWT.US,D,20181221,000000,44.5683,45.5511,43.7343,43.8662,765360.01686414,0
+CWT.US,D,20181224,000000,43.7829,43.7829,41.6775,41.6875,121887.50227727,0
+CWT.US,D,20181226,000000,41.862,43.1353,41.6101,43.0897,228809.56598795,0
+CWT.US,D,20181227,000000,42.7426,43.8285,42.3906,43.7928,208581.36723816,0
+CWT.US,D,20181228,000000,43.8017,44.6516,43.763,44.1459,213286.4906363,0
+CWT.US,D,20181231,000000,44.2877,44.717,43.6976,44.6139,204124.30649669,0
+CWT.US,D,20190102,000000,44.3145,44.3145,42.8567,43.3594,256469.56058948,0
+CWT.US,D,20190103,000000,43.2395,43.54,42.8467,43.1433,194041.46705007,0
+CWT.US,D,20190104,000000,43.1531,43.9872,42.7327,42.9281,241515.21425552,0
+CWT.US,D,20190107,000000,42.6405,42.8368,41.7479,41.9929,286601.10629449,0
+CWT.US,D,20190108,000000,42.0762,43.1175,42.0504,43.0521,231608.84214595,0
+CWT.US,D,20190109,000000,43.0797,43.296,42.5175,43.0055,195970.50714021,0
+CWT.US,D,20190110,000000,42.8467,43.2771,42.7327,43.0331,202428.20329145,0
+CWT.US,D,20190111,000000,42.9379,43.1264,42.5919,42.9479,142563.42387077,0
+CWT.US,D,20190114,000000,42.7525,42.9855,42.1803,42.2834,139379.9531104,0
+CWT.US,D,20190115,000000,42.2834,43.0699,42.2834,42.6871,159348.99697092,0
+CWT.US,D,20190116,000000,42.6018,43.1353,42.3578,43.0897,152559.54222603,0
+CWT.US,D,20190117,000000,42.9281,43.9019,42.9281,43.7928,213325.81764284,0
+CWT.US,D,20190118,000000,43.8285,44.2509,43.8285,44.2213,206982.0689721,0
+CWT.US,D,20190122,000000,44.1557,44.4553,43.2097,43.7343,178070.66885469,0
+CWT.US,D,20190123,000000,43.7343,44.3145,43.6222,44.3045,166624.49318127,0
+CWT.US,D,20190124,000000,44.2411,45.0185,43.7442,45.0185,165990.21915268,0
+CWT.US,D,20190125,000000,45.0919,45.0919,43.7492,43.8662,129632.90579656,0
+CWT.US,D,20190128,000000,43.7442,44.0536,43.287,43.4536,203289.36389625,0
+CWT.US,D,20190129,000000,43.7343,44.0397,43.3327,43.3505,102006.18789287,0
+CWT.US,D,20190130,000000,43.3872,43.9118,43.3694,43.8196,160007.47223431,0
+CWT.US,D,20190131,000000,44.7844,46.5705,44.0853,46.3543,1058415.7941555,0
+CWT.US,D,20190201,000000,46.273,46.4119,45.1088,45.5789,244086.59545252,0
+CWT.US,D,20190204,000000,45.7167,46.0479,45.2337,46.0479,241335.72176411,0
+CWT.US,D,20190205,000000,46.3821,46.4981,45.7514,46.3077,164834.6101912,0
+CWT.US,D,20190206,000000,46.3821,46.5319,45.9527,46.1679,129641.98125961,0
+CWT.US,D,20190207,000000,46.148,47.4323,46.0796,47.2558,191517.47993787,0
+CWT.US,D,20190208,000000,47.1308,48.42,47.0674,48.0243,227816.30697656,0
+CWT.US,D,20190211,000000,48.0343,48.5896,47.9965,48.4378,252601.39656135,0
+CWT.US,D,20190212,000000,48.4944,49.0825,48.4944,48.7006,168139.08712554,0
+CWT.US,D,20190213,000000,48.7006,48.8445,47.7259,47.7715,225674.49769716,0
+CWT.US,D,20190214,000000,47.8567,48.3814,47.5086,47.7893,300404.88559089,0
+CWT.US,D,20190215,000000,48.0343,48.184,47.6485,47.8657,202720.63487855,0
+CWT.US,D,20190219,000000,47.6971,48.2792,47.6971,48.0927,211853.57585945,0
+CWT.US,D,20190220,000000,47.9499,48.5132,47.7259,48.4944,182244.37347211,0
+CWT.US,D,20190221,000000,48.4002,49.0111,48.0927,48.8633,113184.13321398,0
+CWT.US,D,20190222,000000,48.8246,49.7538,48.777,49.7152,202726.68518725,0
+CWT.US,D,20190225,000000,49.7935,49.7935,48.9733,49.0409,156156.45074749,0
+CWT.US,D,20190226,000000,49.3423,49.3423,48.3278,48.5033,122521.77630586,0
+CWT.US,D,20190227,000000,48.3456,49.0161,48.2405,48.6441,109785.8764948,0
+CWT.US,D,20190228,000000,48.6441,49.491,48.0739,48.8901,202430.22006101,0
+CWT.US,D,20190301,000000,49.4156,49.491,48.5718,49.37,224579.39182267,0
+CWT.US,D,20190304,000000,49.3036,49.725,49.0607,49.624,241903.44239703,0
+CWT.US,D,20190305,000000,49.7638,50.1852,49.4524,49.6496,155205.54389699,0
+CWT.US,D,20190306,000000,49.7736,49.8024,48.8157,48.9169,130727.00328627,0
+CWT.US,D,20190307,000000,48.9733,49.8946,48.8901,49.2471,171607.93077955,0
+CWT.US,D,20190308,000000,49.3502,49.735,48.9932,49.3968,133274.18324848,0
+CWT.US,D,20190311,000000,50.0652,50.6384,49.5297,50.562,164214.45354957,0
+CWT.US,D,20190312,000000,50.5997,50.8646,50.3647,50.6751,159249.16687739,0
+CWT.US,D,20190313,000000,50.684,50.9855,50.5948,50.8744,182104.20798725,0
+CWT.US,D,20190314,000000,50.816,51.2493,50.4301,50.4599,117162.21118348,0
+CWT.US,D,20190315,000000,50.6196,51.0797,50.4986,50.6473,455375.47583342,0
+CWT.US,D,20190318,000000,50.7426,51.0797,50.3469,50.7614,222809.67652827,0
+CWT.US,D,20190319,000000,50.7524,50.7614,49.7538,49.8222,222563.63064119,0
+CWT.US,D,20190320,000000,50.5263,50.9756,49.6596,50.5263,215098.5580916,0
+CWT.US,D,20190321,000000,50.4986,51.644,50.4986,51.2949,221179.11833393,0
+CWT.US,D,20190322,000000,51.2681,51.7332,50.4887,50.4986,158456.57643784,0
+CWT.US,D,20190325,000000,50.4301,51.164,50.2705,50.7227,255017.48650176,0
+CWT.US,D,20190326,000000,50.8348,51.5677,50.7654,51.3802,156200.81967796,0
+CWT.US,D,20190327,000000,50.6562,51.1729,50.5849,50.8546,220269.55525954,0
+CWT.US,D,20190328,000000,50.8646,50.9855,50.3369,50.8744,160119.40294524,0
+CWT.US,D,20190329,000000,51.0242,51.1819,50.6384,51.0142,327504.218253,0
+CWT.US,D,20190401,000000,51.2771,51.2771,49.2669,49.6884,267130.20451684,0
+CWT.US,D,20190402,000000,49.6973,49.7736,48.9932,49.257,185482.29701077,0
+CWT.US,D,20190403,000000,49.4067,49.5297,48.8246,48.9635,135507.75554314,0
+CWT.US,D,20190404,000000,49.0111,49.0111,48.2028,48.4656,252533.83478089,0
+CWT.US,D,20190405,000000,48.429,48.7473,48.0927,48.6094,269465.62367459,0
+CWT.US,D,20190408,000000,48.3278,48.3278,47.356,47.8657,291573.45166015,0
+CWT.US,D,20190409,000000,47.7993,47.9401,47.5741,47.7427,227224.38510886,0
+CWT.US,D,20190410,000000,47.9767,48.4468,47.6435,48.0541,248545.67296357,0
+CWT.US,D,20190411,000000,48.1285,48.1285,47.1258,47.5186,265405.86653767,0
+CWT.US,D,20190412,000000,47.4234,47.6971,46.8125,47.5741,211003.50748727,0
+CWT.US,D,20190415,000000,47.5374,47.5553,47.0386,47.227,173023.70301508,0
+CWT.US,D,20190416,000000,47.3024,47.3341,46.3781,46.5387,208733.63334041,0
+CWT.US,D,20190417,000000,46.7292,46.7927,46.1054,46.4575,271099.20702328,0
+CWT.US,D,20190418,000000,46.4376,47.3123,46.2591,47.1308,218083.37704969,0
+CWT.US,D,20190422,000000,46.8502,47.114,46.3226,46.5031,248990.37065294,0
+CWT.US,D,20190423,000000,46.5031,46.8175,46.2026,46.5387,265270.74297673,0
+CWT.US,D,20190424,000000,46.4475,47.2647,46.3702,46.9434,273285.38523313,0
+CWT.US,D,20190425,000000,45.5917,47.3638,45.1098,46.8879,662034.86167491,0
+CWT.US,D,20190426,000000,47.0862,47.583,46.6429,46.7927,382010.44093607,0
+CWT.US,D,20190429,000000,46.7569,47.6019,46.5675,46.8025,466609.89070237,0
+CWT.US,D,20190430,000000,46.7569,47.583,46.3881,47.356,428060.34882772,0
+CWT.US,D,20190501,000000,47.356,47.7526,46.7193,46.8125,594424.67873494,0
+CWT.US,D,20190502,000000,46.8025,47.1398,46.5577,46.7292,173841.50307421,0
+CWT.US,D,20190503,000000,46.9166,47.7099,46.7471,47.5215,257676.5971749,0
+CWT.US,D,20190506,000000,47.3232,47.6822,47.1982,47.465,187836.87547941,0
+CWT.US,D,20190507,000000,47.2092,47.6138,46.9543,47.2766,307253.83503798,0
+CWT.US,D,20190508,000000,47.2092,47.5493,46.4863,46.4941,205782.09108017,0
+CWT.US,D,20190509,000000,46.4168,46.7173,46.0598,46.2859,168418.40971048,0
+CWT.US,D,20190510,000000,46.2859,47.2002,46.1708,47.1704,274625.52860992,0
+CWT.US,D,20190513,000000,46.869,47.7367,46.869,47.5592,268035.7340521,0
+CWT.US,D,20190514,000000,47.6723,47.8717,47.3044,47.35,318497.32536999,0
+CWT.US,D,20190515,000000,47.2568,47.8041,47.2568,47.4065,110681.32218223,0
+CWT.US,D,20190516,000000,47.341,48.0898,47.341,47.5592,280025.42912363,0
+CWT.US,D,20190517,000000,47.3966,47.7367,47.2964,47.5681,217249.44283403,0
+CWT.US,D,20190520,000000,47.587,47.6673,47.2488,47.587,302940.97332049,0
+CWT.US,D,20190521,000000,47.8339,48.3198,47.7467,47.8141,248952.05203117,0
+CWT.US,D,20190522,000000,47.8983,48.2366,47.7317,48.18,192634.77027758,0
+CWT.US,D,20190523,000000,48.0987,48.3526,47.6326,47.8885,174372.92185492,0
+CWT.US,D,20190524,000000,47.9639,48.2266,47.7655,47.8339,182283.70047865,0
+CWT.US,D,20190528,000000,47.8041,48.1532,47.3589,47.3866,161286.10413933,0
+CWT.US,D,20190529,000000,47.341,47.5215,46.3117,46.4168,291033.96580117,0
+CWT.US,D,20190530,000000,46.4863,46.8413,46.041,46.2859,157766.84124617,0
+CWT.US,D,20190531,000000,46.277,46.6141,46.0172,46.4465,354389.77334108,0
+CWT.US,D,20190603,000000,46.4465,47.0118,46.397,46.983,264048.58061956,0
+CWT.US,D,20190604,000000,47.1516,47.35,46.1312,46.8601,158394.05658129,0
+CWT.US,D,20190605,000000,46.7827,47.6623,46.7015,47.4928,212252.89623358,0
+CWT.US,D,20190606,000000,47.6227,48.0005,47.465,47.6911,134847.26351018,0
+CWT.US,D,20190607,000000,48.06,48.4348,47.3668,47.3668,178869.30960294,0
+CWT.US,D,20190610,000000,47.114,47.6227,46.4465,46.9355,210002.18139761,0
+CWT.US,D,20190611,000000,46.993,47.1516,46.4565,46.9642,261662.74222265,0
+CWT.US,D,20190612,000000,47.0306,48.0203,46.8025,47.9173,167896.06639281,0
+CWT.US,D,20190613,000000,48.06,48.3972,47.2488,47.4452,194206.8421545,0
+CWT.US,D,20190614,000000,47.3232,48.3338,47.3232,48.0987,178975.19000517,0
+CWT.US,D,20190617,000000,48.1532,48.3674,47.0217,47.2488,156749.38099998,0
+CWT.US,D,20190618,000000,47.5493,47.6812,46.5953,46.993,349859.10051043,0
+CWT.US,D,20190619,000000,46.9166,47.5017,46.6825,47.3966,258598.26086669,0
+CWT.US,D,20190620,000000,47.465,47.7278,46.9166,47.4848,144167.76406074,0
+CWT.US,D,20190621,000000,47.2666,47.9639,47.1704,47.4928,360472.35035298,0
+CWT.US,D,20190624,000000,47.5592,47.7467,47.1219,47.2568,236209.09352664,0
+CWT.US,D,20190625,000000,47.2766,47.5404,47.1318,47.3589,239794.90981548,0
+CWT.US,D,20190626,000000,47.3768,47.6961,46.5378,46.6925,218781.17931962,0
+CWT.US,D,20190627,000000,46.7015,46.9355,46.4465,46.7927,209056.31647102,0
+CWT.US,D,20190628,000000,46.7659,47.8983,46.7659,47.7755,1831837.8473608,0
+CWT.US,D,20190701,000000,47.7565,47.8983,46.7292,47.1704,467387.35537018,0
+CWT.US,D,20190702,000000,47.1804,48.3526,47.1804,48.1711,170297.03056147,0
+CWT.US,D,20190703,000000,48.2564,48.9357,48.1532,48.4726,111047.36585851,0
+CWT.US,D,20190705,000000,48.1989,48.4924,47.3322,48.4726,128076.96807618,0
+CWT.US,D,20190708,000000,48.1245,48.5886,48.0799,48.5698,183899.13290125,0
+CWT.US,D,20190709,000000,48.4726,48.5014,48.0699,48.4824,190846.90405708,0
+CWT.US,D,20190710,000000,48.776,48.8147,48.3248,48.6808,142443.42608158,0
+CWT.US,D,20190711,000000,48.7274,48.9535,47.8983,48.0699,236930.08864658,0
+CWT.US,D,20190712,000000,48.2167,48.531,47.7199,48.0699,188114.18129477,0
+CWT.US,D,20190715,000000,48.1334,48.2088,47.6525,47.8885,196692.51064494,0
+CWT.US,D,20190716,000000,48.0402,48.531,47.9351,48.531,175072.74089442,0
+CWT.US,D,20190717,000000,49.0409,49.502,48.6709,49.2183,332334.38136424,0
+CWT.US,D,20190718,000000,49.2094,50.4946,48.8435,50.4946,333565.61918445,0
+CWT.US,D,20190719,000000,50.3141,50.7198,49.5416,49.6338,371727.94130238,0
+CWT.US,D,20190722,000000,49.7766,49.851,49.3046,49.8242,300900.00251941,0
+CWT.US,D,20190723,000000,49.8242,50.1247,49.3879,50.0424,265743.67544002,0
+CWT.US,D,20190724,000000,50.1069,50.4163,49.607,50.3607,239799.9517394,0
+CWT.US,D,20190725,000000,50.2199,50.5581,49.5684,49.6914,257584.83415963,0
+CWT.US,D,20190726,000000,49.7082,50.3707,49.5872,50.0325,236519.67603984,0
+CWT.US,D,20190729,000000,50.0692,50.1604,49.7568,50.0424,259615.72111288,0
+CWT.US,D,20190730,000000,49.8986,50.5819,49.8986,50.1803,285161.13282416,0
+CWT.US,D,20190731,000000,50.1425,51.1729,50.1425,50.3805,658397.61776212,0
+CWT.US,D,20190801,000000,49.8808,50.7494,49.5783,50.3141,428639.16169324,0
+CWT.US,D,20190802,000000,50.1347,51.0122,50.0503,50.5581,287604.44915372,0
+CWT.US,D,20190805,000000,50.4163,50.5125,48.5112,48.8623,335973.64204659,0
+CWT.US,D,20190806,000000,48.9932,49.4345,48.3882,49.3234,235252.13636743,0
+CWT.US,D,20190807,000000,49.1895,49.846,48.9257,49.4444,433793.01631987,0
+CWT.US,D,20190808,000000,49.4256,51.0589,49.2481,50.7752,316495.68157546,0
+CWT.US,D,20190809,000000,50.7296,51.6529,50.6533,51.3247,191383.36476171,0
+CWT.US,D,20190812,000000,51.1164,51.6231,51.1164,51.2126,87811.155300616,0
+CWT.US,D,20190813,000000,51.0311,51.6965,50.7752,50.9845,233892.83367976,0
+CWT.US,D,20190814,000000,50.928,51.5429,50.566,50.813,214811.1684284,0
+CWT.US,D,20190815,000000,50.8626,52.3213,50.8626,52.1686,206855.01248943,0
+CWT.US,D,20190816,000000,52.235,53.0105,52.1299,52.8905,289758.3590505,0
+CWT.US,D,20190819,000000,53.2088,53.5123,52.6625,52.6883,227675.13310692,0
+CWT.US,D,20190820,000000,52.6981,52.9629,52.358,52.6149,177013.88160197,0
+CWT.US,D,20190821,000000,52.7369,52.9629,52.3491,52.7547,187546.46066186,0
+CWT.US,D,20190822,000000,52.8033,53.0105,52.4056,52.7457,132710.49615471,0
+CWT.US,D,20190823,000000,52.7844,53.314,51.7144,51.8364,301997.12516347,0
+CWT.US,D,20190826,000000,52.0832,52.4809,51.6281,52.4155,326133.82333271,0
+CWT.US,D,20190827,000000,52.6703,53.1464,52.4809,52.5187,187187.47567907,0
+CWT.US,D,20190828,000000,52.4998,52.9441,52.4998,52.8519,138454.25587947,0
+CWT.US,D,20190829,000000,53.1166,53.4796,53.0254,53.2772,123867.96999136,0
+CWT.US,D,20190830,000000,53.3824,53.7166,52.9728,53.4568,424479.57446279,0
+CWT.US,D,20190903,000000,53.5034,54.3949,53.4568,53.9119,306153.68723957,0
+CWT.US,D,20190904,000000,54.2521,54.4416,53.6462,54.0061,166322.98613111,0
+CWT.US,D,20190905,000000,53.9774,54.1867,53.069,53.2088,288877.03075004,0
+CWT.US,D,20190906,000000,53.2277,53.3734,51.5021,51.7987,279540.39604294,0
+CWT.US,D,20190909,000000,51.4297,51.4497,49.847,50.7664,240210.36434614,0
+CWT.US,D,20190910,000000,50.803,50.803,49.8024,50.2081,256444.3509699,0
+CWT.US,D,20190911,000000,50.3885,51.7898,50.3885,51.5151,229394.42916217,0
+CWT.US,D,20190912,000000,51.8453,52.1874,51.165,51.4397,224985.77089028,0
+CWT.US,D,20190913,000000,51.4793,51.7283,50.813,51.2413,220853.41004898,0
+CWT.US,D,20190916,000000,51.5627,51.6668,50.686,50.813,223971.33579845,0
+CWT.US,D,20190917,000000,50.8328,51.8086,50.6721,51.4982,196505.95946006,0
+CWT.US,D,20190918,000000,51.8552,51.8949,51.0132,51.2781,182271.59986126,0
+CWT.US,D,20190919,000000,51.6579,52.0556,51.3345,51.6668,276465.83083915,0
+CWT.US,D,20190920,000000,51.5527,51.6182,50.0047,50.2755,611642.84890706,0
+CWT.US,D,20190923,000000,50.3399,50.8952,49.9998,50.0295,262459.36620134,0
+CWT.US,D,20190924,000000,50.2467,51.0132,50.1495,50.5214,324876.36750813,0
+CWT.US,D,20190925,000000,50.4837,51.1551,50.3885,50.8724,235683.72505462,0
+CWT.US,D,20190926,000000,51.1739,51.3911,50.4639,50.7009,198913.9823222,0
+CWT.US,D,20190927,000000,50.918,51.0132,50.1039,50.3786,141556.04747241,0
+CWT.US,D,20190930,000000,50.5115,50.6632,49.97,50.1317,256024.86290012,0
+CWT.US,D,20191001,000000,50.1217,50.566,49.7628,49.9522,199459.51848987,0
+CWT.US,D,20191002,000000,49.9224,50.4252,48.901,48.9763,228155.12426369,0
+CWT.US,D,20191003,000000,49.0815,49.6021,48.6828,49.4394,184947.85307571,0
+CWT.US,D,20191004,000000,49.5634,49.9323,49.0487,49.847,168561.60034969,0
+CWT.US,D,20191007,000000,49.8302,50.1881,49.621,49.9323,235287.42983485,0
+CWT.US,D,20191008,000000,49.7528,49.851,49.2421,49.3829,214188.9950172,0
+CWT.US,D,20191009,000000,49.6388,50.0097,49.3175,49.7826,213580.93899297,0
+CWT.US,D,20191010,000000,49.734,50.4549,49.4028,50.2367,268085.14490647,0
+CWT.US,D,20191011,000000,50.4837,52.121,50.2367,51.6479,270846.10244271,0
+CWT.US,D,20191014,000000,51.7987,51.9514,51.2225,51.6281,206397.20579788,0
+CWT.US,D,20191015,000000,51.761,51.8364,50.9617,51.0599,171458.68983164,0
+CWT.US,D,20191016,000000,51.0886,51.7898,50.681,51.7521,191239.16573772,0
+CWT.US,D,20191017,000000,51.7521,52.6247,51.7521,52.5761,244732.97009851,0
+CWT.US,D,20191018,000000,52.4711,52.4998,51.3633,52.0356,316172.99844485,0
+CWT.US,D,20191021,000000,52.2251,52.4909,51.2781,51.9692,220831.22558375,0
+CWT.US,D,20191022,000000,52.1874,52.3213,51.4595,52.1596,202167.03163261,0
+CWT.US,D,20191023,000000,52.2628,52.9113,51.9038,52.1498,195348.33372902,0
+CWT.US,D,20191024,000000,52.244,52.9956,51.5905,51.7898,193962.81303698,0
+CWT.US,D,20191025,000000,51.7332,51.885,51.1828,51.4793,224647.96198793,0
+CWT.US,D,20191028,000000,51.3633,51.6083,50.9568,51.05,134062.74014889,0
+CWT.US,D,20191029,000000,50.8804,51.4793,50.7752,51.3345,190654.3025635,0
+CWT.US,D,20191030,000000,51.2879,52.003,51.2879,51.8274,357601.47887538,0
+CWT.US,D,20191031,000000,51.8274,53.4518,51.1828,53.0105,592519.83987959,0
+CWT.US,D,20191101,000000,53.1166,53.5034,52.1498,53.1364,333393.18538654,0
+CWT.US,D,20191104,000000,53.0304,53.1166,51.2324,51.6767,299829.09787972,0
+CWT.US,D,20191105,000000,51.5905,51.8175,50.5392,50.7296,226514.48222153,0
+CWT.US,D,20191106,000000,50.9746,51.3931,50.4252,50.5214,338902.99984161,0
+CWT.US,D,20191107,000000,50.3587,50.4787,48.2574,48.9228,278797.21645777,0
+CWT.US,D,20191108,000000,49.0755,49.1043,47.8319,48.059,428266.05932348,0
+CWT.US,D,20191111,000000,48.1156,48.42,47.7437,47.9995,205900.0720998,0
+CWT.US,D,20191112,000000,47.8309,48.41,47.6792,47.9063,292053.44281693,0
+CWT.US,D,20191113,000000,48.0095,48.2098,47.6792,47.9717,200043.37327931,0
+CWT.US,D,20191114,000000,48.0689,48.1255,47.3172,47.46,463128.94643098,0
+CWT.US,D,20191115,000000,47.5354,47.7823,46.3702,47.7725,340124.15381399,0
+CWT.US,D,20191118,000000,47.6981,48.2772,47.6981,47.9341,312941.12521489,0
+CWT.US,D,20191119,000000,48.1056,48.4954,47.9063,48.3724,256107.55045234,0
+CWT.US,D,20191120,000000,48.2474,49.1797,48.2474,48.657,251784.60488701,0
+CWT.US,D,20191121,000000,48.6471,48.6471,47.6197,47.7169,138401.81987075,0
+CWT.US,D,20191122,000000,47.8111,47.8111,46.9364,47.3916,191948.06024027,0
+CWT.US,D,20191125,000000,47.6009,47.8785,47.1734,47.7823,229615.26542968,0
+CWT.US,D,20191126,000000,47.7913,48.8385,47.7367,48.5728,241643.27912298,0
+CWT.US,D,20191127,000000,48.6302,48.8762,48.4854,48.6372,117123.89256171,0
+CWT.US,D,20191129,000000,48.7324,48.9704,48.652,48.8673,107647.09236977,0
+CWT.US,D,20191202,000000,48.7413,48.7413,48.0193,48.2177,193797.43793255,0
+CWT.US,D,20191203,000000,48.2871,48.8484,48.1721,48.4954,194984.30682231,0
+CWT.US,D,20191204,000000,48.4002,49.3224,48.4002,49.1043,186786.13853537,0
+CWT.US,D,20191205,000000,48.9129,49.5604,48.9029,49.4841,201467.21259311,0
+CWT.US,D,20191206,000000,49.4266,49.9879,49.1697,49.3324,251757.37849787,0
+CWT.US,D,20191209,000000,49.4355,49.4355,48.9327,48.9327,189141.72538879,0
+CWT.US,D,20191210,000000,48.9029,49.1083,48.5142,48.667,175090.89182052,0
+CWT.US,D,20191211,000000,48.9029,48.9903,48.5816,48.8197,187562.59481839,0
+CWT.US,D,20191212,000000,48.7036,49.0477,47.7823,47.8399,293528.70975466,0
+CWT.US,D,20191213,000000,47.9063,47.9757,46.6865,46.8998,451970.16042075,0
+CWT.US,D,20191216,000000,47.0406,48.5529,47.0128,48.5142,539411.23850595,0
+CWT.US,D,20191217,000000,48.657,49.1331,48.4656,48.6372,448372.2435145,0
+CWT.US,D,20191218,000000,48.7711,48.9505,48.2871,48.7413,349775.40457343,0
+CWT.US,D,20191219,000000,48.8385,49.1181,48.2376,48.297,231079.4401348,0
+CWT.US,D,20191220,000000,48.3912,48.534,47.8785,48.4002,574146.06074599,0
+CWT.US,D,20191223,000000,48.4954,48.6144,47.3817,47.9063,164445.37366491,0
+CWT.US,D,20191224,000000,48.0789,48.3159,47.7337,48.1909,76098.766044444,0
+CWT.US,D,20191226,000000,48.181,48.6759,48.0095,48.3536,127384.20773016,0
+CWT.US,D,20191227,000000,48.3814,49.0665,48.306,48.9803,202084.34408039,0
+CWT.US,D,20191230,000000,48.9704,49.5604,48.781,48.9803,371652.31244365,0
+CWT.US,D,20191231,000000,48.9903,49.3423,48.8861,49.0179,282520.17307712,0
+CWT.US,D,20200102,000000,49.1697,49.1697,47.6792,48.1344,219369.0676482,0
+CWT.US,D,20200103,000000,47.9539,49.0953,47.9539,48.4854,321360.12976933,0
+CWT.US,D,20200106,000000,48.5142,48.7909,47.9251,47.9906,303315.08407503,0
+CWT.US,D,20200107,000000,48.0095,48.1056,47.3172,47.47,261508.45935084,0
+CWT.US,D,20200108,000000,47.3262,47.6297,46.87,46.984,395321.12007352,0
+CWT.US,D,20200109,000000,47.0039,47.5354,46.9553,47.2796,259874.87600215,0
+CWT.US,D,20200110,000000,47.344,47.5453,47.1447,47.2894,185233.22596934,0
+CWT.US,D,20200113,000000,47.2696,48.1344,47.2696,47.7437,267227.00945602,0
+CWT.US,D,20200114,000000,47.7437,47.8399,46.87,47.0594,292039.32542996,0
+CWT.US,D,20200115,000000,47.1636,48.059,47.1636,47.8309,398517.69983606,0
+CWT.US,D,20200116,000000,47.9807,48.6957,47.9807,48.4954,295907.48945809,0
+CWT.US,D,20200117,000000,48.6005,49.4186,48.6005,49.1697,307550.30016422,0
+CWT.US,D,20200121,000000,49.2669,49.8371,49.1419,49.7508,231316.41055884,0
+CWT.US,D,20200122,000000,49.9502,50.7674,49.9502,50.4153,323356.73163994,0
+CWT.US,D,20200123,000000,50.4639,50.9865,50.2745,50.9012,305120.09283685,0
+CWT.US,D,20200124,000000,50.9588,51.3277,50.6642,50.9102,180214.49490365,0
+CWT.US,D,20200127,000000,50.8636,51.168,50.1485,50.2547,249363.47302269,0
+CWT.US,D,20200128,000000,50.3201,50.692,50.1267,50.566,168021.10610592,0
+CWT.US,D,20200129,000000,50.5015,50.9498,50.2547,50.8238,138583.32913172,0
+CWT.US,D,20200130,000000,50.9588,51.3277,50.6255,51.2354,212994.05904918,0
+CWT.US,D,20200131,000000,51.0906,51.5657,49.6844,49.968,622928.69139996,0
+CWT.US,D,20200203,000000,50.0176,50.9102,50.0176,50.8536,272796.3186133,0
+CWT.US,D,20200204,000000,50.9865,51.5011,50.8436,50.8636,309160.69066289,0
+CWT.US,D,20200205,000000,50.7594,51.5369,50.7594,51.2057,276310.53958255,0
+CWT.US,D,20200206,000000,51.5091,51.6123,51.167,51.3564,166511.55408557,0
+CWT.US,D,20200207,000000,51.5497,52.1814,51.2553,51.8165,161719.70959608,0
+CWT.US,D,20200210,000000,52.008,52.5385,51.875,52.4661,155663.35058854,0
+CWT.US,D,20200211,000000,52.6853,53.1543,52.5425,52.5425,145547.23444408,0
+CWT.US,D,20200212,000000,52.4949,52.6951,51.9524,52.5623,270058.55392708,0
+CWT.US,D,20200213,000000,52.3897,53.4498,52.3044,53.3656,148366.67829774,0
+CWT.US,D,20200214,000000,53.43,54.2809,53.2296,54.1857,346313.61961291,0
+CWT.US,D,20200218,000000,54.3652,54.748,53.9079,54.2124,351969.64986154,0
+CWT.US,D,20200219,000000,54.0805,54.1956,52.8499,52.9907,281326.24549388,0
+CWT.US,D,20200220,000000,52.7715,52.8399,51.5497,51.999,214478.40144997,0
+CWT.US,D,20200221,000000,52.123,52.3431,51.8165,52.0178,219731.07778534,0
+CWT.US,D,20200224,000000,51.4565,52.008,51.2076,51.7977,158037.08836805,0
+CWT.US,D,20200225,000000,51.9623,51.9623,50.4043,50.4827,211157.79035909,0
+CWT.US,D,20200226,000000,50.6146,51.2691,50.2725,50.2725,265547.04040731,0
+CWT.US,D,20200227,000000,49.9948,50.0999,47.6465,47.6465,354333.30379322,0
+CWT.US,D,20200228,000000,46.0926,46.3008,43.175,45.7762,830487.55646802,0
+CWT.US,D,20200302,000000,45.7762,48.2088,45.556,48.0481,545714.65178537,0
+CWT.US,D,20200303,000000,48.2276,50.3091,47.6763,49.0685,457760.30584554,0
+CWT.US,D,20200304,000000,49.7954,52.1032,49.7954,52.0664,274170.74707272,0
+CWT.US,D,20200305,000000,51.2275,51.6955,50.6444,51.5299,240834.5545269,0
+CWT.US,D,20200306,000000,49.85,51.9702,49.6666,51.8949,305243.11578039,0
+CWT.US,D,20200309,000000,49.5842,50.6245,47.9877,49.7756,336488.92667077,0
+CWT.US,D,20200310,000000,50.4441,51.3197,47.8469,49.9948,676000.9909214,0
+CWT.US,D,20200311,000000,49.0409,49.0409,45.0701,46.2066,368422.45598326,0
+CWT.US,D,20200312,000000,42.0534,45.1831,41.5764,42.5869,499798.85906986,0
+CWT.US,D,20200313,000000,44.4116,44.4116,40.9556,43.7036,429237.13386964,0
+CWT.US,D,20200316,000000,39.6198,42.0911,37.9309,40.8991,556762.51546944,0
+CWT.US,D,20200317,000000,41.7201,54.0607,41.5268,52.9064,680836.19595656,0
+CWT.US,D,20200318,000000,50.1565,53.7404,47.9995,51.6559,770235.55729062,0
+CWT.US,D,20200319,000000,51.7134,54.0994,48.306,52.9233,680390.48988241,0
+CWT.US,D,20200320,000000,53.6125,54.6864,47.7803,50.5849,1213326.8896958,0
+CWT.US,D,20200323,000000,49.3928,50.3369,41.1758,45.1732,889145.29930328,0
+CWT.US,D,20200324,000000,47.0356,47.0356,42.3043,45.8436,481478.52432978,0
+CWT.US,D,20200325,000000,45.4985,46.1282,42.9697,43.5806,577046.1753823,0
+CWT.US,D,20200326,000000,43.2176,47.1586,41.4713,46.5179,558087.53307449,0
+CWT.US,D,20200327,000000,45.2803,47.9698,43.3812,45.7762,318410.60427864,0
+CWT.US,D,20200330,000000,46.5765,50.5303,45.8248,49.9373,487222.28405454,0
+CWT.US,D,20200331,000000,49.4315,49.6506,46.5963,48.0283,304319.43531904,0
+CWT.US,D,20200401,000000,46.3573,46.3573,42.2636,42.9597,275053.08375796,0
+CWT.US,D,20200402,000000,42.1298,44.9739,42.1298,43.9148,218880.00102837,0
+CWT.US,D,20200403,000000,43.7422,45.0701,42.7208,44.1537,275099.46945799,0
+CWT.US,D,20200406,000000,45.6522,48.8217,45.4419,48.4567,273001.02072428,0
+CWT.US,D,20200407,000000,49.3264,49.4702,46.3861,46.9127,296183.78688867,0
+CWT.US,D,20200408,000000,47.6851,48.8256,46.874,48.2088,289855.16398968,0
+CWT.US,D,20200409,000000,49.1539,51.7134,48.2673,51.5875,190358.84582204,0
+CWT.US,D,20200413,000000,50.7674,51.7045,49.612,50.4629,225698.69893196,0
+CWT.US,D,20200414,000000,51.7977,52.1716,50.2625,51.9702,284165.85704321,0
+CWT.US,D,20200415,000000,50.2338,51.3098,48.9437,49.1925,273939.82695738,0
+CWT.US,D,20200416,000000,49.737,50.3369,48.5053,49.7954,283016.29839043,0
+CWT.US,D,20200417,000000,50.6344,51.5201,50.1565,51.1878,199262.88345717,0
+CWT.US,D,20200420,000000,50.1565,50.7504,47.0842,47.7516,244290.28917872,0
+CWT.US,D,20200421,000000,46.5863,48.3536,46.5329,47.0267,192529.89826014,0
+CWT.US,D,20200422,000000,48.1245,48.6967,46.8353,47.8379,184898.44222134,0
+CWT.US,D,20200423,000000,47.8567,47.9649,46.6349,46.7957,283725.19289297,0
+CWT.US,D,20200424,000000,47.2072,47.4948,46.5179,46.7679,364884.03377921,0
+CWT.US,D,20200427,000000,47.1586,47.3926,46.396,46.4257,241899.40885789,0
+CWT.US,D,20200428,000000,47.5612,48.5152,47.1586,47.466,269082.437457,0
+CWT.US,D,20200429,000000,48.5826,48.9932,46.3276,48.2474,363965.39524177,0
+CWT.US,D,20200430,000000,47.8567,47.8567,42.8745,42.8745,1354809.3250791,0
+CWT.US,D,20200501,000000,44.6596,45.5461,43.3277,44.1727,541050.87216334,0
+CWT.US,D,20200504,000000,43.4943,44.2003,42.7922,43.5429,328436.9741774,0
+CWT.US,D,20200505,000000,43.8295,44.9739,43.5706,44.2777,267002.13964938,0
+CWT.US,D,20200506,000000,44.1439,44.1825,42.4838,42.5968,201795.94603241,0
+CWT.US,D,20200507,000000,43.1323,43.6192,42.5582,43.0659,241987.13833402,0
+CWT.US,D,20200508,000000,43.4992,43.893,43.0977,43.4992,195757.73795097,0
+CWT.US,D,20200511,000000,43.0193,43.9307,41.983,43.3852,327005.06778534,0
+CWT.US,D,20200512,000000,43.5082,43.6778,41.9929,42.0514,263050.27968426,0
+CWT.US,D,20200513,000000,41.8887,42.1962,41.1598,42.0693,432202.79351686,0
+CWT.US,D,20200514,000000,41.5813,41.8115,40.1811,41.6101,312004.33575135,0
+CWT.US,D,20200515,000000,42.1962,42.1962,40.4985,41.3701,550369.35594434,0
+CWT.US,D,20200518,000000,42.8665,43.767,42.5681,43.3852,353545.75527759,0
+CWT.US,D,20200519,000000,43.2692,43.4506,41.7817,41.7915,195498.5830617,0
+CWT.US,D,20200520,000000,42.0127,42.7119,41.3414,42.4262,240623.80210721,0
+CWT.US,D,20200521,000000,42.2626,43.4705,42.224,43.2494,250774.20333431,0
+CWT.US,D,20200522,000000,43.538,43.5568,42.7704,43.3168,207468.11043758,0
+CWT.US,D,20200526,000000,44.1617,44.4195,43.5568,43.6629,273436.6429506,0
+CWT.US,D,20200527,000000,44.5445,44.5495,43.0293,43.9773,252925.08807674,0
+CWT.US,D,20200528,000000,44.5346,45.3507,44.0953,44.612,259111.52872131,0
+CWT.US,D,20200529,000000,44.2271,45.3607,43.9019,45.0721,324335.87326437,0
+CWT.US,D,20200601,000000,44.7558,45.3507,44.3442,44.3442,263201.53740173,0
+CWT.US,D,20200602,000000,44.4374,44.9064,43.9971,44.7756,202059.13446081,0
+CWT.US,D,20200603,000000,45.2456,45.9338,44.966,45.3695,196229.66202948,0
+CWT.US,D,20200604,000000,44.9957,45.4647,44.6972,45.3607,244709.7772485,0
+CWT.US,D,20200605,000000,46.1848,47.1814,45.7028,46.4644,315038.56556382,0
+CWT.US,D,20200608,000000,46.271,46.6251,45.5957,46.041,260949.81418097,0
+CWT.US,D,20200609,000000,45.5511,45.9974,44.832,45.5511,217739.51783864,0
+CWT.US,D,20200610,000000,45.3885,46.0508,45.0007,45.6294,359460.94041548,0
+CWT.US,D,20200611,000000,44.8906,45.2734,43.4318,43.6242,338634.76948929,0
+CWT.US,D,20200612,000000,44.4969,44.4969,43.3654,44.0655,407274.51329286,0
+CWT.US,D,20200615,000000,43.5181,45.9438,43.4219,45.3695,448235.103184,0
+CWT.US,D,20200616,000000,46.1946,46.75,44.7062,45.0919,321895.58208917,0
+CWT.US,D,20200617,000000,45.1673,45.4171,44.4523,44.842,276894.39437198,0
+CWT.US,D,20200618,000000,44.5058,45.3507,44.363,44.9759,226414.65212799,0
+CWT.US,D,20200619,000000,45.2933,45.791,43.8543,43.9505,587643.29106832,0
+CWT.US,D,20200622,000000,43.7382,44.9462,43.5608,44.5257,222060.4466344,0
+CWT.US,D,20200623,000000,44.8906,45.1197,43.777,44.0159,193077.45119738,0
+CWT.US,D,20200624,000000,43.5082,44.0755,42.9429,43.7006,245035.48553345,0
+CWT.US,D,20200625,000000,43.5944,43.7095,42.8477,43.5181,248271.39230255,0
+CWT.US,D,20200626,000000,43.5082,44.4969,42.2914,42.464,671651.82735172,0
+CWT.US,D,20200629,000000,42.9519,44.7458,42.7317,44.487,240399.94068536,0
+CWT.US,D,20200630,000000,44.3918,45.925,44.3918,45.7425,316203.24998835,0
+CWT.US,D,20200701,000000,45.8307,46.6449,45.6145,46.0608,169905.77726561,0
+CWT.US,D,20200702,000000,46.3464,46.9702,46.1748,46.3662,146796.62319039,0
+CWT.US,D,20200706,000000,46.8651,47.5275,46.1748,46.2135,206484.93527401,0
+CWT.US,D,20200707,000000,45.5025,45.8595,45.1574,45.8307,273838.98847906,0
+CWT.US,D,20200708,000000,45.6849,46.0707,45.2159,45.7325,203630.19795294,0
+CWT.US,D,20200709,000000,45.561,45.561,43.8057,44.7954,208882.87428832,0
+CWT.US,D,20200710,000000,45.1008,46.0608,44.8806,46.0212,232184.62985712,0
+CWT.US,D,20200713,000000,45.6393,46.0707,44.8054,45.0255,249821.27971424,0
+CWT.US,D,20200714,000000,45.1197,45.8694,45.1197,45.5223,158910.34959025,0
+CWT.US,D,20200715,000000,46.1946,46.9801,45.8406,46.031,263208.59609521,0
+CWT.US,D,20200716,000000,45.9636,46.6063,45.7375,46.3008,206753.16562633,0
+CWT.US,D,20200717,000000,46.4545,47.3628,46.4446,47.2984,181675.64445442,0
+CWT.US,D,20200720,000000,47.105,47.3064,46.2334,46.5567,158813.54465107,0
+CWT.US,D,20200721,000000,46.8561,47.6613,46.8561,47.6316,248806.8446224,0
+CWT.US,D,20200722,000000,47.0664,48.2018,46.9702,47.9668,239623.48440235,0
+CWT.US,D,20200723,000000,47.9767,48.7542,47.9003,48.4656,228366.88506815,0
+CWT.US,D,20200724,000000,48.4756,48.6967,47.0198,47.6812,237480.66673818,0
+CWT.US,D,20200727,000000,47.7764,48.0055,46.9236,47.23,251534.52546079,0
+CWT.US,D,20200728,000000,47.105,47.5374,46.9037,46.9414,329434.26672793,0
+CWT.US,D,20200729,000000,47.4214,48.2256,46.9702,47.354,321568.86541944,0
+CWT.US,D,20200730,000000,46.8264,48.1265,45.676,46.0707,311927.69850784,0
+CWT.US,D,20200731,000000,45.9438,46.5279,44.612,44.9462,1002168.090952,0
+CWT.US,D,20200803,000000,44.8054,45.082,44.1221,45.0532,301361.84275009,0
+CWT.US,D,20200804,000000,44.8232,44.9164,44.0655,44.7359,265312.08675284,0
+CWT.US,D,20200805,000000,44.7359,45.0532,44.3045,44.9858,262738.68878626,0
+CWT.US,D,20200806,000000,45.0632,45.2059,44.612,45.0354,218952.60473276,0
+CWT.US,D,20200807,000000,44.834,47.102,44.834,47.0306,231232.71462184,0
+CWT.US,D,20200810,000000,47.3004,48.1007,46.992,47.1844,246668.06049736,0
+CWT.US,D,20200811,000000,47.2428,47.5503,45.9508,46.1728,166177.77872234,0
+CWT.US,D,20200812,000000,46.6161,47.5691,46.4337,46.8472,315073.85903123,0
+CWT.US,D,20200813,000000,46.6349,46.9533,46.2502,46.5963,194661.6236917,0
+CWT.US,D,20200814,000000,46.3841,46.8571,46.1431,46.6647,148665.16019355,0
+CWT.US,D,20200817,000000,46.7411,46.8759,46.2889,46.4733,168461.77025615,0
+CWT.US,D,20200818,000000,46.3067,46.5665,45.9308,46.394,188032.50212733,0
+CWT.US,D,20200819,000000,46.4921,46.5467,45.3923,45.4687,197647.45103457,0
+CWT.US,D,20200820,000000,45.2773,45.7087,45.085,45.3825,224405.94963998,0
+CWT.US,D,20200821,000000,45.1326,45.6245,44.6982,44.9184,302019.3096287,0
+CWT.US,D,20200824,000000,44.968,45.4787,44.5207,45.3923,165894.42259828,0
+CWT.US,D,20200825,000000,45.4599,45.9308,45.3249,45.6721,203549.52717029,0
+CWT.US,D,20200826,000000,45.4787,45.4787,44.4057,44.5544,223754.53307007,0
+CWT.US,D,20200827,000000,44.7964,45.4647,44.603,44.9878,261543.75281824,0
+CWT.US,D,20200828,000000,43.3505,44.5058,42.4738,44.3621,318922.86374848,0
+CWT.US,D,20200831,000000,44.3621,44.6407,43.649,43.6788,303461.29986859,0
+CWT.US,D,20200901,000000,43.5816,43.5816,42.8001,43.2147,253906.24647074,0
+CWT.US,D,20200902,000000,43.1383,44.5643,43.1383,44.2747,181234.98030419,0
+CWT.US,D,20200903,000000,44.5157,45.1603,43.89,44.2649,210481.1641696,0
+CWT.US,D,20200904,000000,44.6407,44.844,43.5429,44.1975,271798.017678,0
+CWT.US,D,20200908,000000,44.3035,44.3035,43.0321,43.5032,302166.53380704,0
+CWT.US,D,20200909,000000,43.6104,44.1697,42.7902,43.2732,228091.59602236,0
+CWT.US,D,20200910,000000,43.3803,43.3892,42.6176,42.6375,240949.51039217,0
+CWT.US,D,20200911,000000,42.9647,43.0123,41.9909,42.1069,277164.64149387,0
+CWT.US,D,20200914,000000,42.3004,42.4461,42.0207,42.1456,245633.45770985,0
+CWT.US,D,20200915,000000,42.328,42.4362,41.4911,41.6061,166255.42435064,0
+CWT.US,D,20200916,000000,41.6061,42.1654,41.509,41.6061,297145.78597178,0
+CWT.US,D,20200917,000000,41.4247,41.4247,40.3725,40.7195,319016.64353331,0
+CWT.US,D,20200918,000000,41.0875,41.0875,39.6803,40.315,692955.97266511,0
+CWT.US,D,20200921,000000,39.959,41.3463,39.825,41.2214,372910.77665301,0
+CWT.US,D,20200922,000000,41.3166,41.6657,40.6155,41.2987,331918.92683359,0
+CWT.US,D,20200923,000000,41.3652,41.4911,40.0938,40.1315,215014.8621546,0
+CWT.US,D,20200924,000000,40.1811,40.9992,40.0958,40.6809,216905.58362299,0
+CWT.US,D,20200925,000000,40.4895,41.2064,40.4707,41.1638,181970.0928111,0
+CWT.US,D,20200928,000000,41.385,42.3668,41.2888,41.9542,252463.24784607,0
+CWT.US,D,20200929,000000,42.0207,42.2418,41.2502,41.8471,302405.52100064,0
+CWT.US,D,20200930,000000,42.223,42.3232,41.3751,41.8571,396857.89848301,0
+CWT.US,D,20201001,000000,41.8669,43.0123,41.8571,43.0035,252564.08632438,0
+CWT.US,D,20201002,000000,42.569,43.4656,42.4362,43.2533,194516.41628293,0
+CWT.US,D,20201005,000000,43.5429,43.5429,42.7714,43.1859,137048.56749178,0
+CWT.US,D,20201006,000000,43.4844,44.0239,43.1383,43.3704,237022.86004663,0
+CWT.US,D,20201007,000000,43.4656,43.4844,42.6375,42.9935,217097.17673178,0
+CWT.US,D,20201008,000000,43.3307,43.89,42.936,43.3604,199074.31550271,0
+CWT.US,D,20201009,000000,43.2732,43.533,42.6474,43.2831,177773.19534367,0
+CWT.US,D,20201012,000000,43.2533,44.8826,43.2533,44.727,227954.45569185,0
+CWT.US,D,20201013,000000,44.1885,44.6606,43.6004,44.0437,214427.98221081,0
+CWT.US,D,20201014,000000,43.8999,44.3521,43.4844,43.6976,195167.83285284,0
+CWT.US,D,20201015,000000,43.408,44.1111,43.408,44.0338,205352.51916255,0
+CWT.US,D,20201016,000000,44.0437,44.7568,43.3872,44.5742,335558.18751594,0
+CWT.US,D,20201019,000000,44.6328,44.9184,43.9277,43.9852,156542.66211943,0
+CWT.US,D,20201020,000000,44.2847,44.5742,43.7938,44.4671,259588.49472373,0
+CWT.US,D,20201021,000000,44.5842,45.2387,44.4622,44.9778,166745.49935525,0
+CWT.US,D,20201022,000000,44.9878,45.9508,44.9878,45.8069,209248.91796461,0
+CWT.US,D,20201023,000000,45.9308,46.4535,45.7871,46.4138,164184.20200607,0
+CWT.US,D,20201026,000000,46.1144,46.3355,45.4311,45.6056,192254.60921435,0
+CWT.US,D,20201027,000000,45.5858,46.1332,45.2675,45.5659,170576.3531464,0
+CWT.US,D,20201028,000000,45.0661,45.3349,43.9663,44.0437,184152.23748181,0
+CWT.US,D,20201029,000000,43.8801,44.7568,42.8685,43.7154,224214.35653118,0
+CWT.US,D,20201030,000000,43.774,43.9901,42.6375,42.936,540978.26845895,0
+CWT.US,D,20201102,000000,43.2047,44.1975,42.9737,44.0536,228444.53069646,0
+CWT.US,D,20201103,000000,44.6129,45.0473,44.1201,44.834,177960.75491334,0
+CWT.US,D,20201104,000000,44.1975,45.1276,43.4943,43.8126,162190.62528981,0
+CWT.US,D,20201105,000000,44.0735,45.1127,43.7839,44.3233,132694.36199817,0
+CWT.US,D,20201106,000000,45.4093,45.6909,44.5386,45.1574,200826.88825582,0
+CWT.US,D,20201109,000000,46.7461,49.7756,46.7461,49.0011,346693.78067615,0
+CWT.US,D,20201110,000000,49.5714,51.9434,49.3294,51.6331,393815.60159228,0
+CWT.US,D,20201111,000000,51.7303,51.7303,50.1128,51.4605,177389.00074129,0
+CWT.US,D,20201112,000000,50.8784,50.8784,48.9218,49.8708,220233.25340735,0
+CWT.US,D,20201113,000000,50.3161,50.7634,49.619,50.695,180610.79012343,0
+CWT.US,D,20201116,000000,51.2939,51.8264,50.5105,51.7967,218388.91763898,0
+CWT.US,D,20201117,000000,50.9954,51.041,49.5138,50.3062,284107.37072579,0
+CWT.US,D,20201118,000000,50.4331,50.4926,48.4874,48.6144,178593.01217236,0
+CWT.US,D,20201119,000000,48.6709,48.6709,47.7913,48.43,141037.73769388,0
+CWT.US,D,20201120,000000,48.1195,49.1073,48.1195,48.7195,238540.47914525,0
+CWT.US,D,20201123,000000,49.1161,49.3195,48.6332,48.9029,223278.57545243,0
+CWT.US,D,20201124,000000,49.5714,50.1813,49.2818,49.5138,417920.03144847,0
+CWT.US,D,20201125,000000,49.5138,49.6982,48.7383,49.3393,117991.10347521,0
+CWT.US,D,20201127,000000,49.0497,49.136,48.3764,48.7383,74630.557800192,0
+CWT.US,D,20201130,000000,48.5658,48.5658,47.5344,47.8875,259911.17785434,0
+CWT.US,D,20201201,000000,48.3526,48.7096,47.5493,47.8687,206672.49484368,0
+CWT.US,D,20201202,000000,47.9639,48.304,47.3064,48.0233,161702.56705476,0
+CWT.US,D,20201203,000000,47.9063,48.5262,47.3936,47.5196,148906.16415672,0
+CWT.US,D,20201204,000000,47.4134,47.9737,47.3262,47.8687,178125.12163298,0
+CWT.US,D,20201207,000000,47.8687,48.295,47.462,48.2157,163267.5802382,0
+CWT.US,D,20201208,000000,48.187,48.5062,47.6653,48.3139,164265.88117351,0
+CWT.US,D,20201209,000000,48.536,49.253,48.3912,49.2035,229305.69130126,0
+CWT.US,D,20201210,000000,49.2818,49.6586,48.7978,49.5535,156427.70625417,0
+CWT.US,D,20201211,000000,49.3681,50.7237,49.3581,50.5968,222451.69993026,0
+CWT.US,D,20201214,000000,50.9855,51.8949,50.5571,50.567,297690.31375468,0
+CWT.US,D,20201215,000000,50.7138,52.2231,50.2695,51.9623,188352.16010359,0
+CWT.US,D,20201216,000000,52.116,52.6188,51.4982,51.643,186713.53483099,0
+CWT.US,D,20201217,000000,51.8165,52.9183,51.6579,52.5425,165297.45880666,0
+CWT.US,D,20201218,000000,52.7547,53.4627,51.0856,51.5735,913308.21547687,0
+CWT.US,D,20201221,000000,50.7336,50.922,49.3581,49.9779,182734.44847672,0
+CWT.US,D,20201222,000000,49.8044,50.685,49.6428,50.6265,145151.94760909,0
+CWT.US,D,20201223,000000,50.8486,51.4506,50.562,51.041,159889.49121468,0
+CWT.US,D,20201224,000000,51.1888,51.3911,50.4431,51.3019,59181.094537704,0
+CWT.US,D,20201228,000000,51.6529,52.5821,51.6529,52.4651,186269.84552641,0
+CWT.US,D,20201229,000000,52.6317,52.9282,51.7392,52.2231,148602.640337,0
+CWT.US,D,20201230,000000,52.2816,52.7111,51.7392,52.233,164624.86615631,0
+CWT.US,D,20201231,000000,51.9236,52.4939,51.7679,52.2916,170184.09146575,0
+CWT.US,D,20210104,000000,52.2618,52.6595,51.0708,51.7303,239059.79730857,0
+CWT.US,D,20210105,000000,51.7114,52.3005,50.9954,51.9812,195323.12410944,0
+CWT.US,D,20210106,000000,52.5722,55.3588,52.5722,55.1169,340607.17012512,0
+CWT.US,D,20210107,000000,55.1367,55.3787,54.3324,54.498,178833.00775075,0
+CWT.US,D,20210108,000000,53.5391,54.1391,52.8737,54.0042,259582.44441504,0
+CWT.US,D,20210111,000000,53.7136,54.2075,52.8935,53.5788,145472.61397013,0
+CWT.US,D,20210112,000000,53.5004,54.4406,52.958,53.9645,251829.98220225,0
+CWT.US,D,20210113,000000,53.9467,54.498,53.5093,53.5887,249449.18572926,0
+CWT.US,D,20210114,000000,53.9565,54.0677,52.9233,52.948,175894.57449268,0
+CWT.US,D,20210115,000000,52.5325,53.0561,52.3054,52.7745,258072.89239468,0
+CWT.US,D,20210119,000000,53.2198,53.2486,52.4274,52.6693,199926.40064447,0
+CWT.US,D,20210120,000000,52.5028,53.3666,52.0099,53.0462,260937.71356357,0
+CWT.US,D,20210121,000000,52.9867,52.9867,51.6083,52.2231,208699.34825779,0
+CWT.US,D,20210122,000000,51.8264,52.6773,51.4893,52.5921,207409.62412016,0
+CWT.US,D,20210125,000000,52.2132,54.3235,51.8453,53.6462,270093.84739448,0
+CWT.US,D,20210126,000000,53.7613,54.4008,53.0859,53.9565,152584.75184561,0
+CWT.US,D,20210127,000000,53.19,53.6809,52.1458,52.6119,273484.0370354,0
+CWT.US,D,20210128,000000,53.2198,54.6528,52.4175,52.8043,274322.00479019,0
+CWT.US,D,20210129,000000,52.5523,53.7811,52.3104,52.8836,578607.15502661,0
+CWT.US,D,20210201,000000,53.3764,53.7513,52.3302,53.424,147557.95370166,0
+CWT.US,D,20210202,000000,53.5986,54.745,53.1811,54.6131,205492.68464741,0
+CWT.US,D,20210203,000000,54.2174,54.6924,53.2584,54.0528,141055.88861997,0
+CWT.US,D,20210204,000000,53.8405,54.498,53.424,54.2075,148835.5772219,0
+CWT.US,D,20210205,000000,54.6349,55.8596,54.4216,55.8596,143969.11225846,0
+CWT.US,D,20210208,000000,56.1115,56.4576,55.4035,56.1997,190931.60837886,0
+CWT.US,D,20210209,000000,56.3743,57.8133,56.2295,57.7537,176760.77702139,0
+CWT.US,D,20210210,000000,58.1434,58.7167,57.4622,58.1236,152199.54885846,0
+CWT.US,D,20210211,000000,58.2694,58.7941,57.724,58.5709,181937.82449804,0
+CWT.US,D,20210212,000000,58.2992,58.5213,56.7829,57.2986,123052.18670179,0
+CWT.US,D,20210216,000000,57.4523,57.4523,56.2673,56.4725,125904.90725329,0
+CWT.US,D,20210217,000000,56.4427,56.8216,56.0639,56.6857,90074.979138765,0
+CWT.US,D,20210218,000000,56.7829,57.5207,56.5786,56.773,98657.34202807,0
+CWT.US,D,20210219,000000,56.881,57.5307,56.3743,56.8028,135693.29834323,0
+CWT.US,D,20210222,000000,56.5201,56.9476,54.859,55.6464,138441.14687729,0
+CWT.US,D,20210223,000000,55.8696,57.3571,55.5671,55.6564,157744.65678094,0
+CWT.US,D,20210224,000000,55.4808,55.5869,54.1886,54.266,237241.67954456,0
+CWT.US,D,20210225,000000,53.6442,55.5383,53.4498,53.6541,147231.23703192,0
+CWT.US,D,20210226,000000,53.8871,54.4366,53.2942,53.4012,251746.28626526,0
+CWT.US,D,20210301,000000,53.9159,54.266,53.0115,53.6055,173601.50749582,0
+CWT.US,D,20210302,000000,53.4875,53.4875,52.3024,52.4383,188724.25408857,0
+CWT.US,D,20210303,000000,52.4294,52.4294,51.1957,51.7104,176719.43324529,0
+CWT.US,D,20210304,000000,50.69,52.3074,50.4371,51.1065,263545.39661277,0
+CWT.US,D,20210305,000000,51.5239,51.8264,50.9716,51.4685,434138.89230049,0
+CWT.US,D,20210308,000000,51.8453,52.3897,51.2057,51.8453,417006.43483494,0
+CWT.US,D,20210309,000000,52.0506,52.23,51.1263,51.2919,305837.05441766,0
+CWT.US,D,20210310,000000,51.5061,52.1368,50.9617,51.3891,220037.62675941,0
+CWT.US,D,20210311,000000,51.4387,51.9236,51.0678,51.5825,200238.99992725,0
+CWT.US,D,20210312,000000,51.7491,52.7299,51.6916,52.4383,317303.39778675,0
+CWT.US,D,20210315,000000,52.2052,52.352,51.5061,52.2638,204434.88900989,0
+CWT.US,D,20210316,000000,52.4195,52.7199,52.107,52.6247,149337.7528439,0
+CWT.US,D,20210317,000000,52.4879,52.4879,51.7005,51.992,152423.41028031,0
+CWT.US,D,20210318,000000,52.002,52.2836,51.4437,52.0604,233606.45240135,0
+CWT.US,D,20210319,000000,52.0892,52.2152,51.7293,52.0892,964904.2396758,0
+CWT.US,D,20210322,000000,52.0794,52.0794,50.3489,51.8066,238932.74082589,0
+CWT.US,D,20210323,000000,51.6023,53.6938,51.5239,53.3724,240034.90539387,0
+CWT.US,D,20210324,000000,53.4498,54.0032,53.1097,53.4012,175245.17469234,0
+CWT.US,D,20210325,000000,53.3724,54.0617,53.0512,53.8287,180713.6453713,0
+CWT.US,D,20210326,000000,53.9061,54.5952,53.5262,54.4802,214126.47516065,0
+CWT.US,D,20210329,000000,54.4216,55.3737,54.3522,54.5863,221304.15804704,0
+CWT.US,D,20210330,000000,54.7222,54.864,53.9813,54.1589,205991.83511506,0
+CWT.US,D,20210331,000000,54.1589,55.1209,53.9259,54.7519,295366.99521432,0
+CWT.US,D,20210401,000000,54.9066,55.2676,54.2759,54.625,153099.02808501,0
+CWT.US,D,20210405,000000,54.7222,55.7426,54.6597,55.5582,162578.85343132,0
+CWT.US,D,20210406,000000,55.7326,56.772,55.3638,56.2295,183477.6280619,0
+CWT.US,D,20210407,000000,56.2583,56.3743,55.2279,55.8696,211721.47745286,0
+CWT.US,D,20210408,000000,55.9955,55.9955,55.4312,55.685,184047.36546437,0
+CWT.US,D,20210409,000000,55.8596,56.1016,55.4233,55.8794,122145.64878175,0
+CWT.US,D,20210412,000000,56.0837,56.9862,56.0837,56.6758,150435.88387274,0
+CWT.US,D,20210413,000000,56.6282,57.244,56.4814,57.1706,126191.28853171,0
+CWT.US,D,20210414,000000,57.2192,57.8916,57.0754,57.6298,130203.65158382,0
+CWT.US,D,20210415,000000,57.7041,58.8615,57.3373,58.8436,123303.2745128,0
+CWT.US,D,20210416,000000,58.7067,59.2125,58.2794,58.6105,330248.03324792,0
+CWT.US,D,20210419,000000,58.4747,58.4747,57.2391,57.6585,191708.06466188,0
+CWT.US,D,20210420,000000,57.6099,58.8237,57.6099,58.7365,153053.65076978,0
+CWT.US,D,20210421,000000,58.9695,59.6588,58.6195,59.4952,201038.64906028,0
+CWT.US,D,20210422,000000,59.5626,60.1645,59.4258,59.6191,159392.35751659,0
+CWT.US,D,20210423,000000,59.8531,60.233,59.2918,59.4554,204333.0421468,0
+CWT.US,D,20210426,000000,59.8433,60.1149,58.1822,58.6581,161113.67034142,0
+CWT.US,D,20210427,000000,58.5709,58.6284,56.899,57.2291,168801.59592807,0
+CWT.US,D,20210428,000000,57.1706,58.1434,57.1706,57.6487,263074.48091904,0
+CWT.US,D,20210429,000000,57.3373,58.3904,56.4041,56.8216,213216.91208625,0
+CWT.US,D,20210430,000000,56.3159,57.5802,55.8794,57.0952,778638.42768853,0
+CWT.US,D,20210503,000000,57.1994,57.9868,56.9376,57.3373,303123.49096624,0
+CWT.US,D,20210504,000000,57.2391,57.5157,56.5201,57.2291,148990.86847851,0
+CWT.US,D,20210505,000000,57.0754,57.0754,55.218,56.1512,153100.0364698,0
+CWT.US,D,20210506,000000,56.2969,56.6212,55.8894,56.2871,212273.06392924,0
+CWT.US,D,20210507,000000,56.3257,56.5597,55.8478,56.4239,149677.57851582,0
+CWT.US,D,20210510,000000,56.5697,56.9792,56.1006,56.2673,294210.37786806,0
+CWT.US,D,20210511,000000,56.1303,56.2483,55.0296,55.7694,169952.16296564,0
+CWT.US,D,20210512,000000,55.4778,55.6732,53.7691,53.9159,179153.67411179,0
+CWT.US,D,20210513,000000,53.9061,55.5552,53.9061,55.3201,204549.84487517,0
+CWT.US,D,20210514,000000,55.3797,55.6632,55.0673,55.2636,177887.14282416,0
+CWT.US,D,20210517,000000,55.1545,55.3995,54.8431,54.9205,121823.97403593,0
+CWT.US,D,20210518,000000,51.4287,54.5456,49.7796,54.3156,906531.86973417,0
+CWT.US,D,20210519,000000,54.3255,54.7559,53.8385,54.2482,167533.04787088,0
+CWT.US,D,20210520,000000,53.9943,54.8818,53.9259,54.6478,180009.79279268,0
+CWT.US,D,20210521,000000,55.0097,55.4382,54.4634,55.0771,258731.36765806,0
+CWT.US,D,20210524,000000,55.1357,55.6534,55.0673,55.5552,193009.88941691,0
+CWT.US,D,20210525,000000,55.6534,55.9062,55.2339,55.3013,234170.13949512,0
+CWT.US,D,20210526,000000,55.3301,56.5895,55.3301,56.2771,253092.47995075,0
+CWT.US,D,20210527,000000,56.5895,56.5895,55.3201,55.34,149114.89980683,0
+CWT.US,D,20210528,000000,55.7506,56.1899,55.34,55.458,112305.83006787,0
+CWT.US,D,20210601,000000,55.7992,55.8378,55.2041,55.4481,165098.80700438,0
+CWT.US,D,20210602,000000,55.4778,55.8775,54.9552,55.3995,142112.67587271,0
+CWT.US,D,20210603,000000,55.3995,55.7308,54.9503,55.5552,104806.47243566,0
+CWT.US,D,20210604,000000,55.6534,55.8973,55.2735,55.2835,108658.50230725,0
+CWT.US,D,20210607,000000,55.5165,55.7506,55.3103,55.4382,137801.83092478,0
+CWT.US,D,20210608,000000,55.4382,55.6434,54.8144,55.34,150928.9840317,0
+CWT.US,D,20210609,000000,55.574,55.8874,55.3797,55.7208,104512.02407898,0
+CWT.US,D,20210610,000000,55.8576,56.5013,55.819,56.4635,132379.74594584,0
+CWT.US,D,20210611,000000,56.8146,57.4374,56.4437,57.3997,134512.47976218,0
+CWT.US,D,20210614,000000,57.6249,57.839,56.765,57.4195,233989.63861894,0
+CWT.US,D,20210615,000000,57.4969,57.7299,56.9792,57.4771,175006.18749873,0
+CWT.US,D,20210616,000000,57.6149,57.8985,56.7065,56.8334,151474.52019937,0
+CWT.US,D,20210617,000000,56.7353,57.6447,56.6282,57.009,200505.21351,0
+CWT.US,D,20210618,000000,56.4635,56.6331,54.6082,54.6974,389810.29723365,0
+CWT.US,D,20210621,000000,54.6974,55.8289,54.4236,55.5641,181793.62547405,0
+CWT.US,D,20210622,000000,55.6137,55.6137,54.6874,55.2924,157830.36948751,0
+CWT.US,D,20210623,000000,55.2041,55.4897,54.2779,54.384,197979.20962823,0
+CWT.US,D,20210624,000000,54.493,54.8769,54.1103,54.618,126082.38297513,0
+CWT.US,D,20210625,000000,54.8332,55.1357,54.618,55.1257,1946461.9540451,0
+CWT.US,D,20210628,000000,55.34,55.7506,54.7261,54.8531,179657.86650336,0
+CWT.US,D,20210629,000000,54.8144,55.0227,53.9745,54.1401,127800.6706456,0
+CWT.US,D,20210630,000000,53.8673,54.6577,53.8673,54.1896,208754.80942086,0
+CWT.US,D,20210701,000000,54.2382,54.8431,54.2194,54.7063,128975.43891796,0
+CWT.US,D,20210702,000000,54.9999,55.5552,54.746,55.2438,119594.43528041,0
+CWT.US,D,20210706,000000,55.4094,55.4481,54.268,55.4282,148412.05561298,0
+CWT.US,D,20210707,000000,55.3201,57.0437,55.3201,56.8146,186475.55602217,0
+CWT.US,D,20210708,000000,56.4923,57.0486,55.819,55.9261,190680.52056786,0
+CWT.US,D,20210709,000000,56.1403,56.7254,55.8289,56.5499,138198.12614456,0
+CWT.US,D,20210712,000000,56.531,57.009,55.936,56.883,149922.61601812,0
+CWT.US,D,20210713,000000,56.8434,57.1161,56.3743,56.4437,142582.58318165,0
+CWT.US,D,20210714,000000,56.648,56.8334,56.0827,56.531,141655.87756594,0
+CWT.US,D,20210715,000000,56.4735,57.3898,56.2245,57.3611,136618.99557416,0
+CWT.US,D,20210716,000000,57.6546,59.5844,57.6546,59.0776,196638.05786665,0
+CWT.US,D,20210719,000000,58.6681,59.0915,57.4285,58.073,230249.53945828,0
+CWT.US,D,20210720,000000,58.4142,59.9057,58.4142,58.9309,275743.82733442,0
+CWT.US,D,20210721,000000,58.9309,59.1153,58.073,58.1414,171292.30634243,0
+CWT.US,D,20210722,000000,57.8985,58.6929,57.8985,58.1604,138183.00037281,0
+CWT.US,D,20210723,000000,58.2972,59.2938,57.8192,59.2442,165879.29682653,0
+CWT.US,D,20210726,000000,59.2244,59.4882,58.9457,59.4386,156390.39601718,0
+CWT.US,D,20210727,000000,59.4188,60.0535,59.1887,59.9949,133215.69693106,0
+CWT.US,D,20210728,000000,60.1993,60.4531,59.6429,60.0733,164278.99017569,0
+CWT.US,D,20210729,000000,59.7312,61.898,59.7312,61.2147,190314.47689158,0
+CWT.US,D,20210730,000000,61.8682,62.5763,60.8835,61.1563,459140.78461366,0
+CWT.US,D,20210802,000000,61.0878,61.8395,60.9013,61.7016,182950.24282031,0
+CWT.US,D,20210803,000000,61.8395,62.726,61.8395,62.6874,241802.60391871,0
+CWT.US,D,20210804,000000,62.2877,63.205,61.9942,63.0484,148533.06178695,0
+CWT.US,D,20210805,000000,63.3994,64.2196,63.2249,64.2196,119057.97457577,0
+CWT.US,D,20210806,000000,64.2096,64.6113,63.2308,63.4262,193434.41941061,0
+CWT.US,D,20210809,000000,63.446,63.5045,62.0259,62.8192,134433.82574909,0
+CWT.US,D,20210810,000000,63.0344,63.0543,62.4871,62.7895,128755.61103523,0
+CWT.US,D,20210811,000000,63.0742,63.2011,62.0755,62.4474,89712.969001618,0
+CWT.US,D,20210812,000000,62.1737,62.9562,62.0854,62.3195,113729.66938167,0
+CWT.US,D,20210813,000000,62.5545,63.1416,62.3007,63.084,168227.82498646,0
+CWT.US,D,20210816,000000,63.084,63.7693,62.9164,63.7395,130594.90487968,0
+CWT.US,D,20210817,000000,63.4857,63.6989,62.5743,63.3865,110126.7105515,0
+CWT.US,D,20210818,000000,63.5145,63.7594,62.4474,62.5545,113293.03877056,0
+CWT.US,D,20210819,000000,62.5149,62.9562,62.3145,62.5049,203071.55278308,0
+CWT.US,D,20210820,000000,62.5545,63.0642,62.3293,63.0156,243216.35938467,0
+CWT.US,D,20210823,000000,63.2507,63.2507,62.3691,62.4573,119431.07694554,0
+CWT.US,D,20210824,000000,62.3095,62.7062,61.5559,61.8306,125268.61645514,0
+CWT.US,D,20210825,000000,62.0458,62.1489,61.4389,61.8404,137681.83313558,0
+CWT.US,D,20210826,000000,61.7214,61.7314,61.1641,61.6352,141306.97643098,0
+CWT.US,D,20210827,000000,61.7414,62.7994,61.4101,61.6848,335936.33180961,0
+CWT.US,D,20210830,000000,61.8702,62.6824,61.8702,62.3988,167799.26145363,0
+CWT.US,D,20210831,000000,62.4573,62.6824,61.7126,62.2223,151791.15302128,0
+CWT.US,D,20210901,000000,62.3493,64.0916,62.1439,63.5442,156363.16962804,0
+CWT.US,D,20210902,000000,63.7693,63.9052,63.4361,63.7594,141968.47684872,0
+CWT.US,D,20210903,000000,63.7792,64.1997,63.1128,63.1416,116741.7147289,0
+CWT.US,D,20210907,000000,63.1614,63.6215,62.1003,63.1812,273864.19809864,0
+CWT.US,D,20210908,000000,62.9362,64.5428,62.7598,63.925,263465.73421491,0
+CWT.US,D,20210909,000000,63.6613,64.0232,62.4871,62.5941,194574.90260035,0
+CWT.US,D,20210910,000000,62.7598,63.0106,60.3906,60.5374,185438.9364651,0
+CWT.US,D,20210913,000000,60.8518,61.1453,58.9517,59.5398,188186.78499915,0
+CWT.US,D,20210914,000000,59.7748,60.2449,58.7465,59.7649,610749.4199892,0
+CWT.US,D,20210915,000000,59.7947,60.0881,58.4033,59.0499,240088.34978737,0
+CWT.US,D,20210916,000000,59.04,59.2264,57.7518,58.0314,178226.96849609,0
+CWT.US,D,20210917,000000,58.0116,58.2318,57.2579,57.3461,580970.80895828,0
+CWT.US,D,20210920,000000,57.121,58.0116,57.0724,57.9818,249569.18351845,0
+CWT.US,D,20210921,000000,58.198,58.4777,57.8063,57.9432,151758.88470822,0
+CWT.US,D,20210922,000000,58.3646,58.5104,57.5911,58.081,169445.95380449,0
+CWT.US,D,20210923,000000,58.2863,59.0757,58.208,58.3646,145404.04380488,0
+CWT.US,D,20210924,000000,58.4231,59.1372,58.3051,58.5303,173126.55826296,0
+CWT.US,D,20210927,000000,58.5303,59.03,57.6982,57.7567,140497.24345011,0
+CWT.US,D,20210928,000000,57.6307,57.9332,57.1409,57.4156,127737.14240426,0
+CWT.US,D,20210929,000000,57.5613,58.5997,57.4255,58.2566,149952.86756162,0
+CWT.US,D,20210930,000000,58.6581,59.0796,57.6705,57.6982,229526.52756876,0
+CWT.US,D,20211001,000000,57.7964,58.5005,57.248,57.5515,218138.83821276,0
+CWT.US,D,20211004,000000,57.4631,58.8397,57.4533,58.56,176878.75804102,0
+CWT.US,D,20211005,000000,58.6095,58.7653,58.1008,58.7067,184412.40075586,0
+CWT.US,D,20211006,000000,58.2962,59.1669,57.5981,59.147,170118.54645485,0
+CWT.US,D,20211007,000000,59.5298,60.2151,59.1966,59.4118,199667.2457552,0
+CWT.US,D,20211008,000000,59.266,59.4118,58.4529,59.0211,124308.63414159,0
+CWT.US,D,20211011,000000,58.9715,59.2948,58.4033,59.1272,103570.19269153,0
+CWT.US,D,20211012,000000,59.0697,59.8819,58.9616,59.3038,143632.3117409,0
+CWT.US,D,20211013,000000,59.3336,59.4862,58.7851,59.0112,154816.3073707,0
+CWT.US,D,20211014,000000,59.2066,59.51,59.1144,59.3524,121260.28694216,0
+CWT.US,D,20211015,000000,59.8719,60.0832,59.4466,59.7351,269224.61971142,0
+CWT.US,D,20211018,000000,59.5011,59.7748,58.5699,58.5897,161731.81021347,0
+CWT.US,D,20211019,000000,58.8635,59.387,58.2962,58.3746,180772.13168872,0
+CWT.US,D,20211020,000000,58.3646,59.6965,58.3646,58.8049,190409.26506119,0
+CWT.US,D,20211021,000000,58.7465,58.7465,56.1215,57.8559,348027.87374425,0
+CWT.US,D,20211022,000000,57.7765,58.7365,57.7765,57.9432,178970.14808126,0
+CWT.US,D,20211025,000000,57.9233,59.2165,57.8509,58.7067,193688.53237597,0
+CWT.US,D,20211026,000000,58.5997,59.8719,58.5997,58.6581,225695.67377761,0
+CWT.US,D,20211027,000000,59.0112,59.1173,58.0215,58.1881,144744.5601567,0
+CWT.US,D,20211028,000000,57.7964,60.0099,57.7964,59.8045,287987.63537131,0
+CWT.US,D,20211029,000000,59.9503,60.9192,59.3374,59.6072,652350.33421763,0
+CWT.US,D,20211101,000000,59.7153,60.1159,58.5035,60.106,219457.80550911,0
+CWT.US,D,20211102,000000,60.4799,61.1839,59.8273,60.9489,187554.52774013,0
+CWT.US,D,20211103,000000,60.9291,62.1638,59.7252,61.8802,924499.26980016,0
+CWT.US,D,20211104,000000,61.8802,62.1539,60.8617,61.2921,227018.6746131,0
+CWT.US,D,20211105,000000,61.7136,62.7856,61.6262,62.7558,203020.12515915,0
+CWT.US,D,20211108,000000,62.845,62.8946,61.0809,61.8424,218352.61578679,0
+CWT.US,D,20211109,000000,61.901,62.0587,61.1344,61.2723,203884.3109183,0
+CWT.US,D,20211110,000000,61.2039,61.8226,61.1939,61.4398,214541.9296913,0
+CWT.US,D,20211111,000000,61.5568,61.6064,60.8101,61.42,178895.5276073,0
+CWT.US,D,20211112,000000,61.5568,61.9208,61.0015,61.666,128071.92615226,0
+CWT.US,D,20211115,000000,62.0091,62.4127,61.4934,62.3929,265829.38814658,0
+CWT.US,D,20211116,000000,62.5644,62.7558,62.0289,62.2451,217772.79453648,0
+CWT.US,D,20211117,000000,62.0587,63.6899,61.9208,63.6017,276539.44292832,0
+CWT.US,D,20211118,000000,63.8764,64.643,63.6156,64.5736,188166.6173035,0
+CWT.US,D,20211119,000000,64.7313,66.1365,64.1808,65.9501,325214.17641049,0
+CWT.US,D,20211122,000000,65.9987,67.2173,64.8989,65.9599,324676.70732108,0
+CWT.US,D,20211123,000000,65.7725,66.0581,64.9722,65.1735,193211.56637354,0
+CWT.US,D,20211124,000000,65.1438,65.1636,63.8566,63.9151,180637.00812779,0
+CWT.US,D,20211126,000000,63.1296,63.8377,61.0561,61.8623,197045.44531904,0
+CWT.US,D,20211129,000000,62.4315,63.3508,61.783,63.2179,244782.38095289,0
+CWT.US,D,20211130,000000,63.3359,63.3945,61.9208,61.9208,307309.29620105,0
+CWT.US,D,20211201,000000,62.5793,64.2304,62.3531,62.5991,236278.67207667,0
+CWT.US,D,20211202,000000,63.0712,64.6033,63.0166,64.1808,243441.22919131,0
+CWT.US,D,20211203,000000,64.4268,64.4268,63.2873,64.2304,224547.12350961,0
+CWT.US,D,20211206,000000,65.0853,65.9599,64.3474,65.6158,237835.61818183,0
+CWT.US,D,20211207,000000,65.7725,66.4419,65.2132,65.7923,155992.08402785,0
+CWT.US,D,20211208,000000,66.1563,66.5788,65.6555,66.0681,158992.02875769,0
+CWT.US,D,20211209,000000,65.7725,66.3229,65.0069,66.1464,209083.54286017,0
+CWT.US,D,20211210,000000,66.3725,66.904,66.1969,66.5192,196943.59845595,0
+CWT.US,D,20211213,000000,66.2445,68.7109,66.2257,67.9542,347367.38171129,0
+CWT.US,D,20211214,000000,67.7578,68.4659,66.8743,67.2075,398083.08599453,0
+CWT.US,D,20211215,000000,67.4237,69.5855,67.4237,69.4388,464695.97638398,0
+CWT.US,D,20211216,000000,69.3009,70.5009,68.9172,69.3396,241749.1595252,0
+CWT.US,D,20211217,000000,68.9072,69.3396,68.0236,68.1317,831845.85077091,0
+CWT.US,D,20211220,000000,67.5912,68.8834,67.0865,68.6425,210134.27980419,0
+CWT.US,D,20211221,000000,68.9964,69.1879,67.8472,68.81,161808.447457,0
+CWT.US,D,20211222,000000,68.6623,69.4189,68.3767,69.2325,215841.73767677,0
+CWT.US,D,20211223,000000,69.3693,69.3693,68.1456,68.1605,212807.50786431,0
+CWT.US,D,20211227,000000,68.574,68.9172,67.857,68.81,90543.878062925,0
+CWT.US,D,20211228,000000,68.7505,69.4189,68.5641,69.3208,85461.618755899,0
+CWT.US,D,20211229,000000,69.4586,70.0675,69.0064,70.009,93010.387242486,0
+CWT.US,D,20211230,000000,70.255,70.4711,69.6401,70.136,117843.87929688,0
+CWT.US,D,20211231,000000,70.235,70.8341,69.5369,70.6179,123289.15712583,0
+CWT.US,D,20220103,000000,70.7161,70.7161,69.409,70.6278,236630.59836599,0
+CWT.US,D,20220104,000000,70.5286,70.5286,68.4263,68.6623,210024.36586284,0
+CWT.US,D,20220105,000000,68.4263,69.056,67.8768,68.1218,135038.85661897,0
+CWT.US,D,20220106,000000,67.9046,68.8398,67.2173,67.4435,167039.94771192,0
+CWT.US,D,20220107,000000,66.9328,67.2075,66.3973,66.658,139839.77657151,0
+CWT.US,D,20220110,000000,66.3725,66.4082,64.9057,65.0367,159935.87691471,0
+CWT.US,D,20220111,000000,65.0456,65.1735,63.1882,63.9151,183200.32224653,0
+CWT.US,D,20220112,000000,63.8665,64.4268,63.4043,63.6603,141134.54263306,0
+CWT.US,D,20220113,000000,63.7584,63.7584,62.4127,62.726,238487.03475174,0
+CWT.US,D,20220114,000000,62.3631,62.5694,60.8994,61.4299,177196.39924771,0
+CWT.US,D,20220118,000000,60.8895,61.5271,60.3976,60.8994,306411.83374406,0
+CWT.US,D,20220119,000000,60.9182,61.5172,60.477,60.5444,225515.17290143,0
+CWT.US,D,20220120,000000,60.7218,61.8623,60.112,60.1615,228344.70060292,0
+CWT.US,D,20220121,000000,60.3182,61.2039,59.8373,60.0634,249111.37682691,0
+CWT.US,D,20220124,000000,60.1913,60.4968,58.0443,59.6409,320819.63552557,0
+CWT.US,D,20220125,000000,59.3554,60.9995,59.1788,60.5056,250796.38779953,0
+CWT.US,D,20220126,000000,60.3778,61.5073,59.1004,59.7391,219289.40525032,0
+CWT.US,D,20220127,000000,60.2211,60.9381,58.8843,59.149,307088.45993355,0
+CWT.US,D,20220128,000000,59.2878,59.9355,58.1762,59.9255,193643.15506072,0
+CWT.US,D,20220131,000000,59.4148,61.0164,59.3752,61.0164,449389.7037607,0
+CWT.US,D,20220201,000000,61.2524,61.4299,59.0816,59.9057,239730.37318935,0
+CWT.US,D,20220202,000000,59.7887,60.2895,59.3534,60.1715,245557.82885112,0
+CWT.US,D,20220203,000000,59.8769,60.0832,59.1193,59.4545,167808.33691668,0
+CWT.US,D,20220204,000000,60.3916,60.8062,58.0235,58.9507,230262.64846045,0
+CWT.US,D,20220207,000000,58.7237,59.277,58.319,58.6751,163820.17509936,0
+CWT.US,D,20220208,000000,58.7732,59.8491,58.4678,59.3058,378278.40885366,0
+CWT.US,D,20220209,000000,59.7401,59.9969,58.6255,59.0598,238874.25450847,0
+CWT.US,D,20220210,000000,58.4678,59.277,57.2143,57.4811,267014.24026677,0
+CWT.US,D,20220211,000000,57.7964,58.5857,57.3125,57.9938,193108.71112566,0
+CWT.US,D,20220214,000000,58.191,58.8327,56.7998,57.6982,292527.38366501,0
+CWT.US,D,20220215,000000,58.1316,58.7732,57.3621,57.6089,135648.92941278,0
+CWT.US,D,20220216,000000,55.685,57.7934,55.5264,57.4612,327540.52010519,0
+CWT.US,D,20220217,000000,57.2639,58.0036,56.8692,57.6487,164621.84100196,0
+CWT.US,D,20220218,000000,57.3918,58.8089,57.3471,58.0036,215245.78226994,0
+CWT.US,D,20220222,000000,57.7765,58.9705,57.5097,58.2704,186781.09661146,0
+CWT.US,D,20220223,000000,58.5064,58.5937,56.6817,56.77,189878.85466526,0
+CWT.US,D,20220224,000000,54.2739,56.4348,52.115,56.1085,422946.82959241,0
+CWT.US,D,20220225,000000,56.1284,56.9178,54.9741,55.2309,304728.839541,0
+CWT.US,D,20220228,000000,55.3787,56.899,55.3787,56.1779,375328.88336298,0
+CWT.US,D,20220301,000000,56.5826,57.4315,55.2408,55.6752,214576.21477393,0
+CWT.US,D,20220302,000000,56.1482,56.7502,55.813,56.1482,197494.17654754,0
+CWT.US,D,20220303,000000,56.3853,57.1052,56.0302,56.2573,219233.94408725,0
+CWT.US,D,20220304,000000,56.3555,57.9144,55.5661,57.8559,369436.89107509,0
+CWT.US,D,20220307,000000,58.5759,59.277,57.4017,59.04,240297.08543748,0
+CWT.US,D,20220308,000000,59.0499,59.1282,56.9872,57.6685,293271.57163496,0
+CWT.US,D,20220309,000000,57.7369,58.0235,57.3719,57.5593,253337.51745305,0
+CWT.US,D,20220310,000000,57.0665,57.3125,55.685,56.8394,156627.36644122,0
+CWT.US,D,20220311,000000,56.8096,57.0864,55.458,55.931,178030.33346337,0
+CWT.US,D,20220314,000000,56.0302,56.653,55.8527,56.2871,175438.7845707,0
+CWT.US,D,20220315,000000,56.6718,57.0764,56.2473,56.8494,231278.09193707,0
+CWT.US,D,20220316,000000,57.017,57.4811,56.4547,57.0962,214147.6512411,0
+CWT.US,D,20220317,000000,56.8692,57.8956,56.8692,57.3719,138227.36930327,0
+CWT.US,D,20220318,000000,57.7964,57.7964,56.7551,57.7171,461883.5912238,0
+CWT.US,D,20220321,000000,57.5097,58.3002,57.125,57.5495,105177.55803585,0
+CWT.US,D,20220322,000000,57.6189,57.6883,56.647,56.889,191257.31666382,0
+CWT.US,D,20220323,000000,57.135,57.3719,56.2483,56.6222,177981.93099378,0
+CWT.US,D,20220324,000000,56.9276,58.0929,56.7353,57.5297,290562.04172266,0
+CWT.US,D,20220325,000000,57.6089,58.319,57.0368,57.4909,234461.56269745,0
+CWT.US,D,20220328,000000,57.3918,58.5064,57.3025,58.0235,221941.45722999,0
+CWT.US,D,20220329,000000,58.3983,59.2472,58.2605,59.0201,285198.44306114,0
+CWT.US,D,20220330,000000,59.1282,59.6419,58.6949,59.1877,242989.47280846,0
+CWT.US,D,20220331,000000,59.0896,59.75,58.3686,58.4975,296974.36055865,0
+CWT.US,D,20220401,000000,58.7435,60.9341,58.6999,60.9043,492235.97319631,0
+CWT.US,D,20220404,000000,60.4908,60.4908,57.8162,58.3686,294828.51774013,0
+CWT.US,D,20220405,000000,58.4678,59.0201,57.846,57.8856,257322.65411602,0
+CWT.US,D,20220406,000000,57.7865,58.4598,57.4315,58.2308,231585.64929594,0
+CWT.US,D,20220407,000000,58.1316,58.4182,57.6288,58.0929,290555.99141396,0
+CWT.US,D,20220408,000000,58.319,58.8525,57.846,57.9144,250536.22452549,0
+CWT.US,D,20220411,000000,58.0334,58.7237,56.9178,57.0665,271655.83542357,0
+CWT.US,D,20220412,000000,57.135,57.9938,56.9674,57.3719,250270.01094274,0
+CWT.US,D,20220413,000000,57.5495,57.6189,56.4348,56.6421,156145.35851488,0
+CWT.US,D,20220414,000000,56.8592,56.9674,54.9542,54.9839,159267.31780348,0
+CWT.US,D,20220418,000000,54.9939,55.5364,53.4846,53.9575,231252.8823175,0
+CWT.US,D,20220419,000000,54.2739,55.0335,54.028,54.264,224573.34151398,0
+CWT.US,D,20220420,000000,54.9344,56.1978,54.9344,55.4084,259730.67697816,0
+CWT.US,D,20220421,000000,55.458,55.7872,54.1351,54.3225,212977.92489265,0
+CWT.US,D,20220422,000000,54.3126,55.2507,53.7603,54.7569,407887.611241,0
+CWT.US,D,20220425,000000,54.7965,55.0533,53.0204,53.8793,430576.26886165,0
+CWT.US,D,20220426,000000,53.543,54.3027,53.2376,53.3457,286798.74971198,0
+CWT.US,D,20220427,000000,52.8727,53.4449,51.1947,51.5299,389771.9786119,0
+CWT.US,D,20220428,000000,51.6886,52.8925,50.933,52.6159,341711.35146266,0
+CWT.US,D,20220429,000000,51.9246,52.2906,50.9676,51.1848,1527340.93632,0
+CWT.US,D,20220502,000000,51.0966,51.5101,49.848,50.3657,442408.65590701,0
+CWT.US,D,20220503,000000,50.6027,51.639,49.8828,50.8198,466520.14445667,0
+CWT.US,D,20220504,000000,50.5135,51.3127,50.0107,51.165,272635.98543278,0
+CWT.US,D,20220505,000000,50.8198,51.286,49.3393,50.0007,215250.82419385,0
+CWT.US,D,20220506,000000,49.8322,50.2585,49.5049,50.1197,271120.38310372,0
+CWT.US,D,20220509,000000,49.9313,50.6751,49.4851,50.2685,278595.53950114,0
+CWT.US,D,20220510,000000,50.4073,50.933,49.4256,50.1793,270127.12409233,0
+CWT.US,D,20220511,000000,49.9016,50.8982,49.8322,49.9115,256287.04294374,0
+CWT.US,D,20220512,000000,50.0801,51.756,49.8768,51.6569,402174.10305973,0
+CWT.US,D,20220513,000000,52.0832,52.6585,51.8056,52.5989,275790.21303444,0
+CWT.US,D,20220516,000000,53.1642,53.4022,52.4403,52.5989,334898.70386776,0
+CWT.US,D,20220517,000000,52.7081,53.0056,52.0238,52.7775,299401.54273166,0
+CWT.US,D,20220518,000000,53.1742,54.6418,52.5295,52.8073,334746.43776551,0
+CWT.US,D,20220519,000000,52.8271,54.0567,52.361,53.9477,476498.11188585,0
+CWT.US,D,20220520,000000,54.2253,54.4236,52.2023,53.432,223781.75945922,0
+CWT.US,D,20220523,000000,53.8585,54.5526,53.2832,53.5312,162204.74267677,0
+CWT.US,D,20220524,000000,53.5807,53.9973,52.4899,53.8585,185744.47705439,0
+CWT.US,D,20220525,000000,53.8287,54.1559,53.4766,53.6105,154847.56729898,0
+CWT.US,D,20220526,000000,54.1063,54.1063,52.6089,52.8469,204307.83252722,0
+CWT.US,D,20220527,000000,52.7378,53.6601,52.7378,53.2832,176345.32249074,0
+CWT.US,D,20220531,000000,52.5693,53.2436,51.7065,53.2238,309904.87863286,0
+CWT.US,D,20220601,000000,53.3724,53.789,53.1444,53.4518,238381.15434952,0
+CWT.US,D,20220602,000000,53.303,54.9691,52.6089,54.7509,240319.26990271,0
+CWT.US,D,20220603,000000,54.6518,55.0385,54.3741,54.503,196072.35400331,0
+CWT.US,D,20220606,000000,55.0881,55.0881,54.2948,54.513,198822.21930693,0
+CWT.US,D,20220607,000000,54.3046,54.8699,53.7295,54.7708,248782.64338761,0
+CWT.US,D,20220608,000000,54.7311,54.9443,53.422,53.6997,164648.05900632,0
+CWT.US,D,20220609,000000,53.6898,54.2551,53.1097,53.432,284127.53842144,0
+CWT.US,D,20220610,000000,53.1543,54.1063,52.3709,53.5907,210117.13726289,0
+CWT.US,D,20220613,000000,52.9758,53.3777,50.3379,50.5462,348608.70337934,0
+CWT.US,D,20220614,000000,50.4767,50.4767,48.0571,48.781,230910.03149123,0
+CWT.US,D,20220615,000000,49.138,50.0503,48.4338,49.2669,242367.29939727,0
+CWT.US,D,20220616,000000,48.5728,48.9991,48.1364,48.3546,298136.01982883,0
+CWT.US,D,20220617,000000,48.781,49.6686,48.5926,49.4156,643278.9047085,0
+CWT.US,D,20220621,000000,48.9893,49.5644,48.6223,48.8901,193457.61226063,0
+CWT.US,D,20220622,000000,48.533,50.685,48.533,50.1396,173178.99427168,0
+CWT.US,D,20220623,000000,50.1297,52.6516,50.1297,52.6188,196071.34561852,0
+CWT.US,D,20220624,000000,52.8865,53.5907,52.48,53.4419,497326.2995816,0
+CWT.US,D,20220627,000000,53.6997,54.0667,53.184,53.789,153653.63971574,0
+CWT.US,D,20220628,000000,54.027,54.5328,53.2634,53.3824,172467.07461478,0
+CWT.US,D,20220629,000000,53.303,54.2055,52.8469,53.8981,204619.4234252,0
+CWT.US,D,20220630,000000,53.6204,55.2765,53.5708,55.0881,283472.0883124,0
+CWT.US,D,20220701,000000,54.9096,56.5955,54.9096,56.5261,288519.05415202,0
+CWT.US,D,20220705,000000,55.931,56.2583,53.7493,55.3955,365878.30117539,0
+CWT.US,D,20220706,000000,55.2963,56.2881,54.9295,55.9608,158092.54953113,0
+CWT.US,D,20220707,000000,56.1988,56.3079,55.3112,55.5046,151209.31500142,0
+CWT.US,D,20220708,000000,55.3955,55.6236,54.6964,54.979,143043.41502754,0
+CWT.US,D,20220711,000000,54.9691,55.455,54.632,55.3856,154306.06467043,0
+CWT.US,D,20220712,000000,55.2865,55.7872,54.3245,54.7014,152360.89042375,0
+CWT.US,D,20220713,000000,54.384,55.2467,54.3046,55.0881,126809.42840377,0
+CWT.US,D,20220714,000000,54.3642,55.6137,54.3542,55.4352,143602.0601974,0
+CWT.US,D,20220715,000000,55.9509,56.6748,55.0583,56.3575,211219.30183086,0
+CWT.US,D,20220718,000000,56.0599,56.0599,54.5576,54.8203,165383.17151322,0
+CWT.US,D,20220719,000000,55.1476,56.0302,55.1377,56.0004,170260.72870928,0
+CWT.US,D,20220720,000000,56.4071,56.4071,55.2666,55.5542,195391.69427469,0
+CWT.US,D,20220721,000000,55.2765,56.3971,54.979,56.3575,171564.57023388,0
+CWT.US,D,20220722,000000,56.8334,57.4352,56.4665,57.2103,190400.18959815,0
+CWT.US,D,20220725,000000,57.25,57.7756,56.8047,57.6367,189432.14020633,0
+CWT.US,D,20220726,000000,57.5079,58.2615,57.3739,58.192,203412.38683979,0
+CWT.US,D,20220727,000000,57.8549,58.3706,57.4285,57.9045,216880.37400341,0
+CWT.US,D,20220728,000000,56.5261,59.035,55.4253,58.9359,424579.40455632,0
+CWT.US,D,20220729,000000,59.154,59.9671,58.7673,59.5804,750717.26142816,0
+CWT.US,D,20220801,000000,59.3126,61.3159,59.2234,60.8498,281745.73356367,0
+CWT.US,D,20220802,000000,60.9886,60.9985,59.8779,60.0465,277860.42699423,0
+CWT.US,D,20220803,000000,60.0366,61.0839,59.3226,60.83,210215.95897163,0
+CWT.US,D,20220804,000000,60.9787,61.1869,60.4928,60.83,212543.31105112,0
+CWT.US,D,20220805,000000,60.4914,60.9046,58.8086,59.5255,167466.86764701,0
+CWT.US,D,20220808,000000,59.4459,60.4615,59.2567,59.645,188322.64586178,0
+CWT.US,D,20220809,000000,59.8541,60.82,59.8143,60.7105,219513.4177496,0
+CWT.US,D,20220810,000000,61.1287,61.4274,60.5412,61.288,174802.09199722,0
+CWT.US,D,20220811,000000,61.8655,62.1244,60.8797,60.9096,127366.16826262,0
+CWT.US,D,20220812,000000,61.1287,62.3485,60.4665,62.3435,185612.10772909,0
+CWT.US,D,20220815,000000,62.1941,62.7318,61.6963,62.7119,157933.28539667,0
+CWT.US,D,20220816,000000,62.5426,63.1202,62.3285,62.9708,133562.54480161,0
+CWT.US,D,20220817,000000,62.921,63.5384,62.463,63.2496,119639.27667575,0
+CWT.US,D,20220818,000000,63.2496,63.4805,62.6467,62.8712,154381.16484264,0
+CWT.US,D,20220819,000000,62.7717,62.9395,61.6763,61.9054,208019.49076602,0
+CWT.US,D,20220822,000000,61.4573,62.1941,60.5213,60.9494,163259.95981528,0
+CWT.US,D,20220823,000000,60.5312,60.591,59.4359,59.8043,173374.01299585,0
+CWT.US,D,20220824,000000,59.8043,59.9935,59.1173,59.9637,165527.61268805,0
+CWT.US,D,20220825,000000,60.3719,61.3776,59.6351,61.1785,162728.69835837,0
+CWT.US,D,20220826,000000,61.1486,61.4971,60.1738,60.3819,118810.74982897,0
+CWT.US,D,20220829,000000,60.2026,60.3868,59.2268,59.9736,163765.11012307,0
+CWT.US,D,20220830,000000,60.2823,60.2823,58.3506,58.48,210585.41330364,0
+CWT.US,D,20220831,000000,58.4601,58.948,57.8726,58.2809,169597.93912444,0
+CWT.US,D,20220901,000000,58.022,59.2268,57.8129,59.0277,187745.18775645,0
+CWT.US,D,20220902,000000,59.2567,59.6151,57.8925,58.1912,188485.33840624,0
+CWT.US,D,20220906,000000,58.022,58.3406,57.1258,57.6237,192389.95947327,0
+CWT.US,D,20220907,000000,57.8328,58.5895,57.6436,58.5497,221930.70759228,0
+CWT.US,D,20220908,000000,58.2311,58.7389,57.773,58.3008,191401.75290692,0
+CWT.US,D,20220909,000000,58.4999,58.8086,57.8029,58.4302,166335.04976056,0
+CWT.US,D,20220912,000000,58.4999,59.7546,58.1614,59.5753,174953.73751705,0
+CWT.US,D,20220913,000000,58.7588,59.7346,58.2833,59.1671,237836.41450062,0
+CWT.US,D,20220914,000000,59.2866,61.278,59.0774,61.1088,390007.17014353,0
+CWT.US,D,20220915,000000,60.6905,61.0888,58.9231,59.2368,306717.62585491,0
+CWT.US,D,20220916,000000,59.0575,60.3122,57.544,58.022,1156466.8112172,0
+CWT.US,D,20220919,000000,58.3406,58.3406,56.7673,57.9025,455089.2093022,0
+CWT.US,D,20220920,000000,57.5241,57.8726,56.9466,57.5639,298873.23409705,0
+CWT.US,D,20220921,000000,58.1016,58.4203,56.5383,56.6777,260977.92253755,0
+CWT.US,D,20220922,000000,56.5084,56.9963,55.5923,56.6478,211216.09798216,0
+CWT.US,D,20220923,000000,56.1599,56.618,55.3344,56.2197,195459.02376876,0
+CWT.US,D,20220926,000000,55.7815,56.5682,55.2637,55.3633,220522.71409023,0
+CWT.US,D,20220927,000000,55.5127,55.5525,53.6307,54.0888,207574.59695617,0
+CWT.US,D,20220928,000000,54.5667,55.7915,54.039,55.3633,191379.65885768,0
+CWT.US,D,20220929,000000,54.9551,54.9551,53.5361,53.9494,184582.72588914,0
+CWT.US,D,20220930,000000,54.3377,54.5518,52.4657,52.4657,410963.37585488,0
+CWT.US,D,20221003,000000,53.1727,55.3633,52.9636,54.9949,347364.6508207,0
+CWT.US,D,20221004,000000,54.9252,56.3392,54.9252,56.0404,289850.8278043,0
+CWT.US,D,20221005,000000,55.3932,55.3932,53.9893,54.8157,213566.10140213,0
+CWT.US,D,20221006,000000,54.726,54.726,53.7602,53.9593,144821.47144319,0
+CWT.US,D,20221007,000000,53.8498,54.2013,52.5703,53.0134,186070.05711349,0
+CWT.US,D,20221010,000000,53.2424,53.9892,53.1139,53.1329,155927.74828997,0
+CWT.US,D,20221011,000000,53.1627,54.5568,52.9935,54.2083,280193.71973317,0
+CWT.US,D,20221012,000000,54.3775,54.3775,53.2225,53.4515,249123.46084125,0
+CWT.US,D,20221013,000000,52.8939,54.746,52.4159,54.5369,297138.85123111,0
+CWT.US,D,20221014,000000,54.975,55.3036,54.0539,54.4373,176561.5817373,0
+CWT.US,D,20221017,000000,54.9252,56.8171,54.9252,55.9807,353858.29274956,0
+CWT.US,D,20221018,000000,56.7275,57.6772,55.7673,56.1798,296820.49606695,0
+CWT.US,D,20221019,000000,55.3733,56.0803,54.9551,55.6123,231379.93074549,0
+CWT.US,D,20221020,000000,55.3534,55.3534,51.2509,51.47,329082.82934328,0
+CWT.US,D,20221021,000000,52.0873,53.8349,51.2609,53.2125,1037096.6802323,0
+CWT.US,D,20221024,000000,53.5212,54.4074,52.7694,54.3875,212724.51898079,0
+CWT.US,D,20221025,000000,55.0646,56.2993,54.5169,56.1997,184836.80745549,0
+CWT.US,D,20221026,000000,56.6777,57.3648,56.1798,56.5682,281744.32028036,0
+CWT.US,D,20221027,000000,56.3889,59.2069,56.3889,58.251,259585.99743495,0
+CWT.US,D,20221028,000000,58.3406,60.7055,58.3406,60.6806,226157.70092333,0
+CWT.US,D,20221031,000000,61.0191,62.0647,60.362,61.7958,469869.12397388,0
+CWT.US,D,20221101,000000,61.2083,61.4871,59.1272,59.5654,311141.45707926,0
+CWT.US,D,20221102,000000,59.5255,60.3221,58.4003,58.48,212775.73700405,0
+CWT.US,D,20221103,000000,57.4544,58.6592,57.2821,58.48,195729.17373456,0
+CWT.US,D,20221104,000000,58.51,60.215,58.28,59.81,194415,0
+CWT.US,D,20221107,000000,59.81,60.47,59.06,60.46,278610,0
+CWT.US,D,20221108,000000,60.31,60.6,59.59,59.92,225236,0
+CWT.US,D,20221109,000000,59.61,60.36,59.45,59.81,220859,0
+CWT.US,D,20221110,000000,61.07,62.64,60.58,62.55,274804,0
+CWT.US,D,20221111,000000,62.84,62.84,60.58,61.53,150501,0
+CWT.US,D,20221114,000000,61.53,63.51,61.07,62.85,163974,0
+CWT.US,D,20221115,000000,63.28,63.545,62.67,63.13,150764,0
+CWT.US,D,20221116,000000,63.27,63.71,62.82,63.14,180076,0
+CWT.US,D,20221117,000000,62.51,62.83,62.06,62.77,124379,0
+CWT.US,D,20221118,000000,63.74,64.22,63.07,63.26,254299,0
+CWT.US,D,20221121,000000,63.6,64.34,63.08,63.6,244529,0
+CWT.US,D,20221122,000000,63.83,64.43,62.89,63.99,236772,0
+CWT.US,D,20221123,000000,64.32,65.21,64.05,65.12,329277,0
+CWT.US,D,20221125,000000,65.34,66.12,64.74,65.53,172211,0
+CWT.US,D,20221128,000000,65.17,65.715,64.47,64.56,399774,0
+CWT.US,D,20221129,000000,64.09,64.09,63,63.15,357020,0
+CWT.US,D,20221130,000000,62.88,65,62.67,64.93,575077,0
+CWT.US,D,20221201,000000,64.37,65.25,63.74,64.39,237159,0
+CWT.US,D,20221202,000000,63.83,64.35,63.72,64.3,179046,0
+CWT.US,D,20221205,000000,63.8,63.955,63.29,63.88,223234,0
+CWT.US,D,20221206,000000,63.74,63.74,61.715,62.57,282518,0
+CWT.US,D,20221207,000000,62.56,62.94,62.17,62.78,176499,0
+CWT.US,D,20221208,000000,62.75,63.49,61.92,63.46,176530,0
+CWT.US,D,20221209,000000,62.83,63.72,62.76,63.65,207000,0
+CWT.US,D,20221212,000000,64.04,64.04,63.26,63.7,197019,0
+CWT.US,D,20221213,000000,64.58,65.44,63.8,63.97,436533,0
+CWT.US,D,20221214,000000,64.2,64.63,62.62,62.94,212772,0
+CWT.US,D,20221215,000000,62.8,62.8,61.29,61.44,249026,0
+CWT.US,D,20221216,000000,60.52,61.18,59.43,60.43,624735,0
+CWT.US,D,20221219,000000,59.98,61.21,59.98,60.57,185287,0
+CWT.US,D,20221220,000000,60.44,60.945,60.26,60.59,130859,0
+CWT.US,D,20221221,000000,60.74,61.67,60.49,61.33,182982,0
+CWT.US,D,20221222,000000,60.99,60.99,59.88,60.84,143105,0
+CWT.US,D,20221223,000000,60.9,61.83,60.725,61.78,157827,0
+CWT.US,D,20221227,000000,61.91,61.995,61.39,61.88,104240,0
+CWT.US,D,20221228,000000,62.17,62.385,61.38,61.4,104809,0
+CWT.US,D,20221229,000000,61.8,62.33,61.51,62.22,159941,0
+CWT.US,D,20221230,000000,62.21,62.21,60.351,60.64,198019,0
+CWT.US,D,20230103,000000,61.09,62.03,60.33,61.8,265891,0
+CWT.US,D,20230104,000000,62.35,63.745,62.11,62.84,246158,0
+CWT.US,D,20230105,000000,62.2,62.97,60.61,60.78,164079,0
+CWT.US,D,20230106,000000,61.44,62.36,61.26,61.91,126947,0
+CWT.US,D,20230109,000000,61.68,62.53,60.81,61.04,175523,0
+CWT.US,D,20230110,000000,60.81,61.81,60.72,61.81,155524,0
+CWT.US,D,20230111,000000,61.92,62.59,61.705,62.28,121599,0
+CWT.US,D,20230112,000000,62.36,62.57,61.95,62.28,127108,0
+CWT.US,D,20230113,000000,62.22,62.81,61.8,62.39,127422,0
+CWT.US,D,20230117,000000,62.52,63.1,62.07,62.53,119545,0
+CWT.US,D,20230118,000000,62.57,62.57,61.12,61.64,113859,0
+CWT.US,D,20230119,000000,61.78,61.84,60.81,60.84,166030,0
+CWT.US,D,20230120,000000,61.07,61.07,60,60.73,193673,0
+CWT.US,D,20230123,000000,60.36,62,60.33,61.22,151056,0
+CWT.US,D,20230124,000000,61.02,62.62,60.59,62.35,141187,0
+CWT.US,D,20230125,000000,61.76,62.86,61.28,62.73,162330,0
+CWT.US,D,20230126,000000,62.72,62.83,61.95,62.29,179608,0
+CWT.US,D,20230127,000000,62.4,62.54,61.7,61.92,176164,0
+CWT.US,D,20230130,000000,61.77,62.17,59.74,59.89,206308,0
+CWT.US,D,20230131,000000,60.28,61.64,59.89,61.17,953025,0
+CWT.US,D,20230201,000000,61.06,63.24,60.49,62.63,251567,0
+CWT.US,D,20230202,000000,62.79,63.92,62.69,63.92,269830,0
+CWT.US,D,20230203,000000,63.42,63.44,61.93,62.67,258415,0
+CWT.US,D,20230206,000000,62.69,63.11,62.39,63.03,142835,0
+CWT.US,D,20230207,000000,62.45,62.45,60.85,62.27,207915,0
+CWT.US,D,20230208,000000,61.97,62.21,60.28,60.56,226809,0
+CWT.US,D,20230209,000000,60.7,61.03,59.06,59.45,173956,0
+CWT.US,D,20230210,000000,59.58,60.21,59.33,60.05,125110,0
+CWT.US,D,20230213,000000,60.34,61.06,60.25,60.92,171344,0
+CWT.US,D,20230214,000000,60.78,60.97,59.675,59.95,140695,0
+CWT.US,D,20230215,000000,59.69,60.18,59.58,60.09,133126,0
+CWT.US,D,20230216,000000,59.5,59.74,58.87,59.39,124653,0
+CWT.US,D,20230217,000000,59.83,60.865,59.4,60.73,140291,0
+CWT.US,D,20230221,000000,60.18,60.32,59.53,59.64,169468,0
+CWT.US,D,20230222,000000,59.91,60.7,59.81,59.86,204972,0
+CWT.US,D,20230223,000000,59.84,60.17,58.16,59.06,218920,0
+CWT.US,D,20230224,000000,58.59,58.845,57.93,58.64,161605,0
+CWT.US,D,20230227,000000,59.08,59.89,58.04,58.09,158660,0
+CWT.US,D,20230228,000000,57.81,58.08,57.01,57.24,334503,0
+CWT.US,D,20230301,000000,56.67,56.95,55.74,55.9,194520,0
+CWT.US,D,20230302,000000,56.05,57.16,55.16,56.76,292674,0
+CWT.US,D,20230303,000000,57.13,57.27,55.87,56.84,212357,0
+CWT.US,D,20230306,000000,56.74,57.64,55.16,55.63,290188,0
+CWT.US,D,20230307,000000,55.88,56.04,55.28,55.46,159708,0
+CWT.US,D,20230308,000000,55.4,56.415,55.14,56.34,221546,0
+CWT.US,D,20230309,000000,56.56,56.56,55.52,55.62,184610,0
+CWT.US,D,20230310,000000,55.61,55.61,54.42,54.67,167965,0
+CWT.US,D,20230313,000000,54.66,56.62,54.66,55.04,235802,0
+CWT.US,D,20230314,000000,56.11,56.6,55.49,56.13,245690,0
+CWT.US,D,20230315,000000,55.72,57.09,55.66,56.73,338919,0
+CWT.US,D,20230316,000000,56.13,57.68,56.13,57.53,234341,0
+CWT.US,D,20230317,000000,57.21,57.99,56.25,56.81,1092957,0
+CWT.US,D,20230320,000000,57.33,58.5,57.19,57.78,329941,0
+CWT.US,D,20230321,000000,58.01,58.26,55.13,55.64,296839,0
+CWT.US,D,20230322,000000,55.71,56.175,54.765,54.82,284254,0
+CWT.US,D,20230323,000000,54.93,55.37,54.1,54.47,197157,0
+CWT.US,D,20230324,000000,54.39,56.73,54.39,56.68,205791,0
+CWT.US,D,20230327,000000,57.18,57.5,56.715,56.88,179601,0
+CWT.US,D,20230328,000000,56.56,57.7,56.56,57.25,158612,0
+CWT.US,D,20230329,000000,57.68,58.3,57.17,57.39,145793,0
+CWT.US,D,20230330,000000,57.55,57.9,56.94,57.59,149901,0
+CWT.US,D,20230331,000000,57.95,58.23,57.47,58.2,294298,0
+CWT.US,D,20230403,000000,58.13,58.2,57.345,57.89,234794,0
+CWT.US,D,20230404,000000,58.09,59,57.9,58.67,156410,0
+CWT.US,D,20230405,000000,58.85,59.986,58.85,59.8,233017,0
+CWT.US,D,20230406,000000,60.28,60.51,59.72,60.31,130027,0
+CWT.US,D,20230410,000000,59.96,60.59,59.542,60.23,208859,0
+CWT.US,D,20230411,000000,60.2,61.05,60.01,60.9,125904,0
+CWT.US,D,20230412,000000,61.11,61.59,60.35,60.69,100863,0
+CWT.US,D,20230413,000000,60.51,61.16,60,61.12,179722,0
+CWT.US,D,20230414,000000,60.7,61.06,58.56,59.08,226543,0
+CWT.US,D,20230417,000000,59.08,59.385,58.15,58.8,227581,0
+CWT.US,D,20230418,000000,58.81,58.81,57.23,57.7,161188,0
+CWT.US,D,20230419,000000,57.7,58.33,57.583,58.14,179130,0
+CWT.US,D,20230420,000000,58.13,58.59,57.77,58.51,204474,0
+CWT.US,D,20230421,000000,59.08,59.64,58.08,58.41,488283,0
+CWT.US,D,20230424,000000,58.37,58.715,57.9,58.02,138798,0
+CWT.US,D,20230425,000000,57.74,58.33,57.5412,58.17,185459,0
+CWT.US,D,20230426,000000,57.37,57.79,56.57,57,224018,0
+CWT.US,D,20230427,000000,55.72,57.215,55.3,56.77,318329,0
+CWT.US,D,20230428,000000,56.49,56.76,55.87,56.08,623948,0
+CWT.US,D,20230501,000000,56.05,56.27,55.13,55.46,254672,0
+CWT.US,D,20230502,000000,55.42,56.075,54.62,55.81,275745,0
+CWT.US,D,20230503,000000,56.03,56.62,55.6,55.99,249818,0
+CWT.US,D,20230504,000000,55.7,56.97,55.4,56.92,222246,0
+CWT.US,D,20230505,000000,56.78,57.31,56.59,57.03,189929,0
+CWT.US,D,20230508,000000,56.86,56.99,55,56.6,843552,0
+CWT.US,D,20230509,000000,56.92,57.05,56.32,56.46,350518,0
+CWT.US,D,20230510,000000,57,57.49,56.45,57.3,208206,0
+CWT.US,D,20230511,000000,57.25,57.27,56.13,56.76,194877,0
+CWT.US,D,20230512,000000,56.89,57.44,56.32,57.12,270900,0
+CWT.US,D,20230515,000000,57.36,57.48,56.36,56.6,227432,0
+CWT.US,D,20230516,000000,56.61,56.68,55.51,55.7,285950,0
+CWT.US,D,20230517,000000,55.68,56.22,55.05,56.09,267962,0
+CWT.US,D,20230518,000000,55.78,55.87,55.19,55.46,252649,0
+CWT.US,D,20230519,000000,55.84,55.86,54.51,54.62,595602,0
+CWT.US,D,20230522,000000,54.84,55.72,54.26,55.45,236534,0
+CWT.US,D,20230523,000000,55.13,56.85,55.13,56.23,283439,0
+CWT.US,D,20230524,000000,56.44,56.47,55.795,56.13,196164,0
+CWT.US,D,20230525,000000,55.75,56.13,54.76,55.74,204882,0
+CWT.US,D,20230526,000000,55.92,57.36,55.64,57.13,285676,0
+CWT.US,D,20230530,000000,57.21,57.55,56.31,56.34,251988,0
+CWT.US,D,20230531,000000,56.53,57.03,55.79,56.91,367390,0
+CWT.US,D,20230601,000000,57.07,57.07,55.57,56.12,186954,0
+CWT.US,D,20230602,000000,56.44,58.23,55.99,57.89,250697,0
+CWT.US,D,20230605,000000,56.75,57.11,56,56.87,345093,0
+CWT.US,D,20230606,000000,56.85,57.41,56.25,57.12,225874,0
+CWT.US,D,20230607,000000,57.15,58.3,56.845,57.75,910574,0
+CWT.US,D,20230608,000000,57.51,57.64,56.99,57.06,243889,0
+CWT.US,D,20230609,000000,56.81,56.825,56.06,56.34,279780,0
+CWT.US,D,20230612,000000,56.33,56.8,53.02,53.83,591857,0
+CWT.US,D,20230613,000000,53.82,54.69,53.4,53.87,321807,0
+CWT.US,D,20230614,000000,52.49,53.34,51.55,51.59,485364,0
+CWT.US,D,20230615,000000,51.69,52.59,51.39,52.26,314458,0
+CWT.US,D,20230616,000000,52.6,52.61,52,52.47,848838,0
+CWT.US,D,20230620,000000,52.58,52.74,51.795,51.89,328773,0
+CWT.US,D,20230621,000000,51.77,52.38,50.92,52.17,285819,0
+CWT.US,D,20230622,000000,52.34,52.65,51.6,52.27,308178,0
+CWT.US,D,20230623,000000,52.08,52.86,50.18,50.28,593938,0
+CWT.US,D,20230626,000000,50.26,50.67,49.84,49.9,237787,0
+CWT.US,D,20230627,000000,49.9,51.11,49.63,51.04,302237,0
+CWT.US,D,20230628,000000,51.75,52.02,50.89,51.82,321612,0
+CWT.US,D,20230629,000000,51.52,52.1,51.45,51.74,321446,0
+CWT.US,D,20230630,000000,51.94,52.13,50.96,51.63,318856,0
+CWT.US,D,20230703,000000,51.36,52.295,51.36,51.88,156040,0
+CWT.US,D,20230705,000000,51.5,52.04,50.98,51.02,390760,0
+CWT.US,D,20230706,000000,50.55,51.065,50.07,50.48,454959,0
+CWT.US,D,20230707,000000,50,50.31,49,49.59,768397,0
+CWT.US,D,20230710,000000,49.48,50.24,49.175,49.3,396570,0
+CWT.US,D,20230711,000000,49.49,50.11,49.36,50.07,265165,0
+CWT.US,D,20230712,000000,50.67,50.9523,49.965,50.8,239228,0
+CWT.US,D,20230713,000000,50.73,51.46,50.52,51.41,242915,0
+CWT.US,D,20230714,000000,51.19,51.545,50.665,51.24,295902,0
+CWT.US,D,20230717,000000,51.25,51.84,50.75,51.28,238227,0
+CWT.US,D,20230718,000000,51.03,51.82,50.84,51.38,209891,0
+CWT.US,D,20230719,000000,51.62,52.265,51.38,51.94,208996,0
+CWT.US,D,20230720,000000,51.74,52.8,51.47,52.79,342121,0
+CWT.US,D,20230721,000000,52.98,53.79,52.6,53.49,608239,0
+CWT.US,D,20230724,000000,53.41,53.57,52.395,52.9,314908,0
+CWT.US,D,20230725,000000,52.53,52.98,52.355,52.96,315791,0
+CWT.US,D,20230726,000000,52.74,53.385,52.4,52.77,284790,0
+CWT.US,D,20230727,000000,52.5,53.15,49.7,50.88,629279,0
+CWT.US,D,20230728,000000,51.66,52.32,51.2,52.05,396243,0
+CWT.US,D,20230731,000000,51.99,53.51,51.91,53.02,2639777,0
+CWT.US,D,20230801,000000,52.85,53.1,51.85,52.05,385352,0
+CWT.US,D,20230802,000000,51.45,52.18,51.3651,52.15,228041,0
+CWT.US,D,20230803,000000,51.94,51.94,50.8,51.01,249764,0
+CWT.US,D,20230804,000000,50.79,51.97,50.69,51.46,351386,0
+CWT.US,D,20230807,000000,51.04,52.45,51.04,52.04,242990,0
+CWT.US,D,20230808,000000,52.08,52.25,51.45,52.06,238832,0
+CWT.US,D,20230809,000000,52.02,52.55,51.82,52.51,355619,0
+CWT.US,D,20230810,000000,53.01,53.38,52.11,52.25,268204,0
+CWT.US,D,20230811,000000,52.26,53.085,52.145,52.85,301620,0
+CWT.US,D,20230814,000000,52.93,52.93,52.01,52.41,233930,0
+CWT.US,D,20230815,000000,52.21,52.36,51.74,51.89,184682,0
+CWT.US,D,20230816,000000,52.1,52.39,51.47,51.7,228419,0
+CWT.US,D,20230817,000000,51.82,52.04,51.34,51.41,203556,0
+CWT.US,D,20230818,000000,51.25,51.97,51.25,51.64,260509,0
+CWT.US,D,20230821,000000,51.39,51.43,50.42,50.73,225076,0
+CWT.US,D,20230822,000000,50.85,51.59,50.635,51.45,209776,0
+CWT.US,D,20230823,000000,51.87,51.87,51.07,51.42,237456,0
+CWT.US,D,20230824,000000,51.26,51.83,50.82,50.89,235159,0
+CWT.US,D,20230825,000000,51.28,51.87,50.97,51.58,219827,0
+CWT.US,D,20230828,000000,51.86,52.1,51.43,51.58,181813,0
+CWT.US,D,20230829,000000,51.47,51.47,50.845,51.15,254736,0
+CWT.US,D,20230830,000000,51.15,51.41,50.58,50.66,171395,0
+CWT.US,D,20230831,000000,50.8,51.08,50.25,50.25,238603,0
+CWT.US,D,20230901,000000,50.47,50.93,49.93,50.1,225244,0
+CWT.US,D,20230905,000000,49.83,49.83,48.72,49.01,316002,0
+CWT.US,D,20230906,000000,49.15,49.15,48.41,48.49,293930,0
+CWT.US,D,20230907,000000,48.8,49.04,48.1,48.88,184318,0
+CWT.US,D,20230908,000000,48.87,48.935,48.49,48.51,162778,0
+CWT.US,D,20230911,000000,48.59,49.39,48.585,48.94,207266,0
+CWT.US,D,20230912,000000,48.89,49.1,48.49,48.65,168253,0
+CWT.US,D,20230913,000000,48.65,49.52,48.65,49.45,225229,0
+CWT.US,D,20230914,000000,49.82,50.58,49.82,50.26,286100,0
+CWT.US,D,20230915,000000,50.22,50.5,49.485,49.89,1381783,0
+CWT.US,D,20230918,000000,49.83,49.83,49.13,49.15,209327,0
+CWT.US,D,20230919,000000,49.02,49.26,48.81,48.84,230073,0
+CWT.US,D,20230920,000000,49.02,49.3,48.44,48.45,193201,0
+CWT.US,D,20230921,000000,48.28,48.645,47.87,48.45,310069,0
+CWT.US,D,20230922,000000,48.34,48.58,48.085,48.28,240749,0
+CWT.US,D,20230925,000000,47.99,48.43,47.81,48.3,206232,0
+CWT.US,D,20230926,000000,48.12,48.34,46.96,47.06,261891,0
+CWT.US,D,20230927,000000,47.12,47.28,46.65,46.66,250680,0
+CWT.US,D,20230928,000000,46.83,47.17,46.31,46.91,526260,0
+CWT.US,D,20230929,000000,47.31,47.6,46.88,47.31,443840,0
+CWT.US,D,20231002,000000,47.07,47.07,45.83,46.28,452633,0
+CWT.US,D,20231003,000000,46,46.495,45.44,46.43,369473,0
+CWT.US,D,20231004,000000,46.76,47,46.05,46.95,249567,0
+CWT.US,D,20231005,000000,46.95,48.38,46.7,48.22,436957,0
+CWT.US,D,20231006,000000,47.67,48.55,47.37,48.31,217712,0
+CWT.US,D,20231009,000000,48.08,49.04,48.08,48.74,200023,0
+CWT.US,D,20231010,000000,48.76,49.11,48.4609,48.6,165560,0
+CWT.US,D,20231011,000000,48.78,48.94,48.35,48.9,174393,0
+CWT.US,D,20231012,000000,48.89,48.89,47.59,48.08,244509,0
+CWT.US,D,20231013,000000,48.38,48.38,47.68,47.95,266691,0
+CWT.US,D,20231016,000000,48.2,49.36,47.93,49.33,371612,0
+CWT.US,D,20231017,000000,49.1,49.74,48.86,48.95,317006,0
+CWT.US,D,20231018,000000,48.73,48.935,47.73,48.16,196757,0
+CWT.US,D,20231019,000000,47.87,48.37,47.57,47.62,225409,0
+CWT.US,D,20231020,000000,47.7,48.05,47.07,47.1,462529,0
+CWT.US,D,20231023,000000,46.68,47.47,46.58,46.79,291241,0
+CWT.US,D,20231024,000000,47.18,47.67,47.06,47.06,270484,0
+CWT.US,D,20231025,000000,46.01,46.63,46.01,46.34,304572,0
+CWT.US,D,20231026,000000,48.3,48.89,46.41,48.67,338033,0
+CWT.US,D,20231027,000000,48.78,49.16,48.07,48.44,394726,0
+CWT.US,D,20231030,000000,48.83,49.21,48.32,48.38,356458,0
+CWT.US,D,20231031,000000,48.6,48.85,47.94,48.68,347865,0
+CWT.US,D,20231101,000000,48.61,49.73,48.42,49.59,310460,0
+CWT.US,D,20231102,000000,49.9,50.81,49.75,50.75,291291,0
+CWT.US,D,20231103,000000,51.45,53.13,50.9831,52.48,342912,0
+CWT.US,D,20231106,000000,52.2,52.42,51.55,51.57,196246,0
+CWT.US,D,20231107,000000,51.66,51.66,50.79,50.93,119184,0
+CWT.US,D,20231108,000000,50.87,51.14,49.33,49.75,230108,0
+CWT.US,D,20231109,000000,49.96,50,49.17,49.41,187669,0
+CWT.US,D,20231110,000000,49.83,49.83,48.97,49.01,186170,0
+CWT.US,D,20231113,000000,48.8,49.11,48.4943,48.73,217913,0
+CWT.US,D,20231114,000000,50.31,51.93,49.865,51.9,403943,0
+CWT.US,D,20231115,000000,51.75,52.41,51.19,51.3,291551,0
+CWT.US,D,20231116,000000,51.7,51.7,51.01,51.03,165502,0
+CWT.US,D,20231117,000000,51.41,51.66,51.11,51.44,283359,0
+CWT.US,D,20231120,000000,51.29,51.29,50.23,50.35,182404,0
+CWT.US,D,20231121,000000,50.24,50.325,49.59,50.14,139392,0
+CWT.US,D,20231122,000000,50.54,50.895,50.23,50.77,126918,0
+CWT.US,D,20231124,000000,50.78,51.16,50.68,51.15,69723,0
+CWT.US,D,20231127,000000,51.11,51.33,50.45,50.93,140331,0
+CWT.US,D,20231128,000000,50.7,51.03,50.29,50.57,130700,0
+CWT.US,D,20231129,000000,50.88,50.92,49.97,50.14,145990,0
+CWT.US,D,20231130,000000,50.21,50.74,49.9187,50.57,247884,0
+CWT.US,D,20231201,000000,50.32,51.72,49.87,51.69,206777,0
+CWT.US,D,20231204,000000,51.29,53.07,51.29,53.05,220363,0
+CWT.US,D,20231205,000000,53.06,53.58,52.45,52.83,189886,0
+CWT.US,D,20231206,000000,53.27,53.51,52.7,52.73,211353,0
+CWT.US,D,20231207,000000,52.58,52.82,52.0197,52.75,158295,0
+CWT.US,D,20231208,000000,52.82,53.43,52.08,52.33,151174,0
+CWT.US,D,20231211,000000,52.09,52.51,51.79,52.5,201796,0
+CWT.US,D,20231212,000000,52.67,52.68,51.81,52.55,138619,0
+CWT.US,D,20231213,000000,52.46,54.3,52.1,53.91,412391,0
+CWT.US,D,20231214,000000,54.6,54.85,53.65,53.82,333955,0
+CWT.US,D,20231215,000000,53.55,53.685,52.4,52.64,1102016,0
+CWT.US,D,20231218,000000,52.89,52.985,52.23,52.25,393178,0
+CWT.US,D,20231219,000000,52.65,53.79,52.5,53.59,356353,0
+CWT.US,D,20231220,000000,53.45,53.95,52.2,52.21,320350,0
+CWT.US,D,20231221,000000,52.48,52.76,51.78,52.13,246792,0
+CWT.US,D,20231222,000000,52.56,53,52.1,52.29,162764,0
+CWT.US,D,20231226,000000,52.39,52.83,52.13,52.55,167542,0
+CWT.US,D,20231227,000000,52.53,52.765,52.12,52.35,161187,0
+CWT.US,D,20231228,000000,51.86,52.55,51.86,52.51,147385,0
+CWT.US,D,20231229,000000,52.42,52.42,51.4701,51.87,205737,0
+CWT.US,D,20240102,000000,51.62,52.34,51.305,51.89,193230,0
+CWT.US,D,20240103,000000,52.06,52.14,50.93,51.23,230937,0
+CWT.US,D,20240104,000000,51.68,51.68,50,50.04,252157,0
+CWT.US,D,20240105,000000,49.86,50.16,49.08,49.17,216258,0
+CWT.US,D,20240108,000000,49.01,49.59,48.7,49.59,253607,0
+CWT.US,D,20240109,000000,48.96,49.76,48.66,49.23,211484,0
+CWT.US,D,20240110,000000,49.26,49.765,49.14,49.7,232029,0
+CWT.US,D,20240111,000000,49.58,49.58,48,48.33,258000,0
+CWT.US,D,20240112,000000,48.9,49.01,48.55,48.71,205191,0
+CWT.US,D,20240116,000000,48.49,48.94,47.865,47.91,272853,0
+CWT.US,D,20240117,000000,47.43,47.8,46.81,47.12,337806,0
+CWT.US,D,20240118,000000,47.1,47.64,46.645,47.58,516632,0
+CWT.US,D,20240119,000000,47.87,47.87,46.8,47.3,716472,0
+CWT.US,D,20240122,000000,47.48,48.25,47.48,47.76,314148,0
+CWT.US,D,20240123,000000,48.19,48.49,47.1,47.25,274196,0
+CWT.US,D,20240124,000000,47.59,47.655,45.29,45.34,312361,0
+CWT.US,D,20240125,000000,46,46.43,45.24,45.82,417989,0
+CWT.US,D,20240126,000000,46.28,46.33,45.27,45.38,280086,0
+CWT.US,D,20240129,000000,45.33,46.06,44.84,45.86,203886,0
+CWT.US,D,20240130,000000,45.58,45.93,45.26,45.76,308703,0
+CWT.US,D,20240131,000000,46.03,46.58,45.16,45.27,558892,0
+CWT.US,D,20240201,000000,45.35,45.99,45.18,45.93,316193,0
+CWT.US,D,20240202,000000,45.32,45.88,44.96,45.54,362938,0
+CWT.US,D,20240205,000000,44.98,45.33,44.83,45.09,453211,0
+CWT.US,D,20240206,000000,44.96,46.17,44.96,46.17,511964,0
+CWT.US,D,20240207,000000,46.2,46.75,45.98,46.23,449177,0
+CWT.US,D,20240208,000000,46.05,46.68,45.7,46.66,265588,0
+CWT.US,D,20240209,000000,46.36,47.34,46.06,46.99,374678,0
+CWT.US,D,20240212,000000,47.18,48.11,47.02,47.82,302611,0
+CWT.US,D,20240213,000000,46.8,47.27,45.49,45.92,346051,0
+CWT.US,D,20240214,000000,46.28,46.28,45.62,45.91,204702,0
+CWT.US,D,20240215,000000,46.31,47.51,46.31,47.44,251426,0
+CWT.US,D,20240216,000000,47.17,47.53,46.39,47.52,236238,0
+CWT.US,D,20240220,000000,47.22,48.18,47.22,47.62,318830,0
+CWT.US,D,20240221,000000,47.64,47.91,47.22,47.37,194276,0
+CWT.US,D,20240222,000000,46.97,46.97,45.78,46.73,283514,0
+CWT.US,D,20240223,000000,46.54,46.62,46.09,46.1,255753,0
+CWT.US,D,20240226,000000,45.84,46.0496,45.1,45.44,393302,0
+CWT.US,D,20240227,000000,45.64,46.01,45.44,45.95,293956,0
+CWT.US,D,20240228,000000,45.41,46.31,45.41,45.92,299210,0
+CWT.US,D,20240229,000000,46.87,47.45,45.85,45.89,461660,0
+CWT.US,D,20240301,000000,45.21,45.9,44.93,45.53,266728,0
+CWT.US,D,20240304,000000,45.4,46.26,45.395,46.08,333371,0
+CWT.US,D,20240305,000000,46.12,46.685,45.06,45.37,242412,0
+CWT.US,D,20240306,000000,45.63,46.05,45.29,45.6,254274,0
+CWT.US,D,20240307,000000,45.86,46.4,45.66,46.24,362025,0
+CWT.US,D,20240308,000000,46.5,46.57,45.98,46.3,359301,0
+CWT.US,D,20240311,000000,46.23,48.555,46.23,47.87,337738,0
+CWT.US,D,20240312,000000,47.41,47.68,46.6,47.05,185691,0
+CWT.US,D,20240313,000000,47.01,47.8,46.81,47.04,325983,0
+CWT.US,D,20240314,000000,46.67,46.82,45.66,46.62,476222,0
+CWT.US,D,20240315,000000,46.36,47.15,45.7578,46.32,1115006,0
+CWT.US,D,20240318,000000,46.19,46.19,45.29,45.6,349869,0
+CWT.US,D,20240319,000000,45.72,46.24,45.5632,45.75,317890,0
+CWT.US,D,20240320,000000,45.55,46.76,45.435,46.49,267107,0
+CWT.US,D,20240321,000000,46.62,47.2,46.6,46.82,319008,0
+CWT.US,D,20240322,000000,47.15,47.15,46.02,46.22,265572,0
+CWT.US,D,20240325,000000,46.26,46.5,45.2,45.7,317771,0
+CWT.US,D,20240326,000000,45.87,45.87,45.05,45.19,318372,0
+CWT.US,D,20240327,000000,45.41,46.81,45.41,46.67,258094,0
+CWT.US,D,20240328,000000,46.81,47.1,46.43,46.48,255979,0
+CWT.US,D,20240401,000000,46.71,46.84,45.81,46.53,292451,0
+CWT.US,D,20240402,000000,46.07,46.58,45.71,46.02,396000,0
+CWT.US,D,20240403,000000,45.88,45.99,45.24,45.27,241739,0
+CWT.US,D,20240404,000000,45.99,46.31,45.62,45.97,421663,0
+CWT.US,D,20240405,000000,45.75,45.92,44.76,45.76,302119,0
+CWT.US,D,20240408,000000,45.96,46.8,45.75,46.51,623875,0
+CWT.US,D,20240409,000000,46.72,47.28,46.47,47.22,374319,0
+CWT.US,D,20240410,000000,45.91,46.01,45,45.58,438658,0
+CWT.US,D,20240411,000000,45.58,45.87,44.93,45.03,252887,0
+CWT.US,D,20240412,000000,44.88,45.34,44.11,44.4,402520,0
+CWT.US,D,20240415,000000,44.5,44.545,43.74,44.39,381357,0
+CWT.US,D,20240416,000000,44.04,44.24,43.5,43.77,304548,0
+CWT.US,D,20240417,000000,43.89,44.47,43.84,44.17,258008,0
+CWT.US,D,20240418,000000,44.37,45.185,44.37,44.9,337498,0
+CWT.US,D,20240419,000000,44.81,45.79,44.81,45.76,297820,0
+CWT.US,D,20240422,000000,45.77,45.77,45.201,45.45,396987,0
+CWT.US,D,20240423,000000,45.59,46.74,45.49,46.23,584345,0
+CWT.US,D,20240424,000000,45.78,46.96,45.59,46.57,1956457,0
+CWT.US,D,20240425,000000,47.42,48.33,45.71,48.05,576718,0
+CWT.US,D,20240426,000000,48.19,48.365,47.45,47.93,401414,0
+CWT.US,D,20240429,000000,48.19,48.465,47.82,48.42,402812,0
+CWT.US,D,20240430,000000,48.04,49.29,47.82,49.12,559548,0
+CWT.US,D,20240501,000000,49.27,50.36,49.18,49.83,206542,0
+CWT.US,D,20240502,000000,50.05,50.49,49.6857,50.45,232363,0
+CWT.US,D,20240503,000000,50.82,50.86,49.95,50.57,259304,0
+CWT.US,D,20240506,000000,50.85,50.9382,50.3,50.74,231904,0
+CWT.US,D,20240507,000000,50.94,51.26,50.65,51.23,285267,0
+CWT.US,D,20240508,000000,51.02,51.475,50.71,51.34,290662,0
+CWT.US,D,20240509,000000,51.5,52.73,50.94,52.68,331053,0
+CWT.US,D,20240510,000000,52.78,53.16,52.16,53.15,195781,0
+CWT.US,D,20240513,000000,53.27,53.7883,52.5,52.62,1288435,0
+CWT.US,D,20240514,000000,53.21,53.82,52.66,52.92,352581,0
+CWT.US,D,20240515,000000,53.5,53.5,52.52,52.79,381206,0
+CWT.US,D,20240516,000000,52.76,53.32,52.625,53.25,262317,0
+CWT.US,D,20240517,000000,53.37,53.49,52.94,53.29,277806,0
+CWT.US,D,20240520,000000,53.27,53.5,52.38,52.76,251329,0
+CWT.US,D,20240521,000000,52.71,53.33,52.2976,53.3,295559,0
+CWT.US,D,20240522,000000,53.66,53.77,52.44,52.52,381002,0
+CWT.US,D,20240523,000000,52.43,52.59,50.86,51.11,292527,0
+CWT.US,D,20240524,000000,51.24,51.38,50.24,50.29,272854,0
+CWT.US,D,20240528,000000,50.13,50.48,48.765,48.98,390770,0
+CWT.US,D,20240529,000000,48.65,48.71,48.01,48.03,257763,0
+CWT.US,D,20240530,000000,48.43,48.92,48.32,48.63,428256,0
+CWT.US,D,20240531,000000,48.82,50.34,48.82,49.89,448737,0
+CWT.US,D,20240603,000000,50.07,50.32,49.43,49.55,318357,0
+CWT.US,D,20240604,000000,49.58,50.08,49.31,49.97,516594,0
+CWT.US,D,20240605,000000,49.98,50.09,49.6,49.62,161588,0
+CWT.US,D,20240606,000000,49.24,49.745,49.1,49.22,163069,0
+CWT.US,D,20240607,000000,48.7,48.855,47.555,47.59,235548,0
+CWT.US,D,20240610,000000,47.16,47.16,46.22,46.94,440519,0
+CWT.US,D,20240611,000000,46.53,48.02,46.29,47.99,514225,0
+CWT.US,D,20240612,000000,49.12,49.58,47.76,47.77,278183,0
+CWT.US,D,20240613,000000,47.66,48.16,47.22,47.96,239147,0
+CWT.US,D,20240614,000000,47.42,47.9548,47.3,47.58,167190,0
+CWT.US,D,20240617,000000,47.25,47.85,46.88,47.33,195517,0
+CWT.US,D,20240618,000000,47.16,48.27,47.16,47.92,210635,0
+CWT.US,D,20240620,000000,47.68,48.31,47.68,48.09,187826,0
+CWT.US,D,20240621,000000,48.29,48.6,47.7501,48.03,720671,0
+CWT.US,D,20240624,000000,48.19,49.455,48.07,49.1,175401,0
+CWT.US,D,20240625,000000,49.13,49.13,48.07,48.15,311404,0
+CWT.US,D,20240626,000000,47.69,48.13,47.3,47.94,275711,0
+CWT.US,D,20240627,000000,48.25,48.52,48,48.34,216640,0
+CWT.US,D,20240628,000000,48.76,48.76,48.1,48.49,618709,0
+CWT.US,D,20240701,000000,48.57,49,47.81,48.37,244360,0
+CWT.US,D,20240702,000000,48.41,48.92,48.31,48.32,168880,0
+CWT.US,D,20240703,000000,48.5,48.5,47.6,47.83,91331,0
+CWT.US,D,20240705,000000,47.72,48.99,47.61,48.96,185861,0
+CWT.US,D,20240708,000000,49.19,49.42,48.32,48.36,230822,0
+CWT.US,D,20240709,000000,48.19,48.9,47.9,48.61,147350,0
+CWT.US,D,20240710,000000,48.8,49.64,48.3729,49.46,169045,0
+CWT.US,D,20240711,000000,50.07,51.58,50.07,51.04,239715,0
+CWT.US,D,20240712,000000,51.3,52.3,51.275,52.08,279025,0
+CWT.US,D,20240715,000000,52.09,52.37,51.48,51.65,401848,0
+CWT.US,D,20240716,000000,52.28,53.02,52.17,52.65,553438,0
+CWT.US,D,20240717,000000,52.73,53.94,52.68,52.85,503654,0
+CWT.US,D,20240718,000000,52.39,53.11,51.93,52.16,289048,0
+CWT.US,D,20240719,000000,52.15,52.24,51.4,51.78,368451,0
+CWT.US,D,20240722,000000,51.9,51.98,51.09,51.73,308053,0
+CWT.US,D,20240723,000000,51.52,52.305,51.47,51.64,349572,0
+CWT.US,D,20240724,000000,51.8,52.92,51.23,52.32,265759,0
+CWT.US,D,20240725,000000,52.66,53.77,52.61,52.85,286656,0
+CWT.US,D,20240726,000000,53.33,53.33,52.38,52.92,204197,0
+CWT.US,D,20240729,000000,53.01,53.46,52.16,52.51,243347,0
+CWT.US,D,20240730,000000,52.76,53.5,52.42,53.32,188499,0
+CWT.US,D,20240731,000000,54,54.27,53.35,53.46,607740,0
+CWT.US,D,20240801,000000,54.06,54.6,52.56,53.88,689053,0
+CWT.US,D,20240802,000000,53.56,55.15,53.56,55.14,299899,0
+CWT.US,D,20240805,000000,54.29,54.31,52.47,53.05,321195,0
+CWT.US,D,20240806,000000,53.05,54,52.77,52.99,390815,0
+CWT.US,D,20240807,000000,53.05,53.88,52.86,53.68,215655,0
+CWT.US,D,20240808,000000,53.48,53.93,53.12,53.27,258678,0
+CWT.US,D,20240809,000000,53.36,53.36,52.12,52.83,232932,0
+CWT.US,D,20240812,000000,52.47,52.535,51.61,52.33,221133,0
+CWT.US,D,20240813,000000,52.67,53.04,52.3,52.7,270718,0
+CWT.US,D,20240814,000000,52.6,53.385,52.29,53.19,281273,0
+CWT.US,D,20240815,000000,53.78,54.07,53.495,53.74,238459,0
+CWT.US,D,20240816,000000,53.85,54.35,53.6,54.3,727630,0
+CWT.US,D,20240819,000000,54.34,54.95,54.04,54.86,233151,0
+CWT.US,D,20240820,000000,54.77,54.885,54.29,54.54,193059,0
+CWT.US,D,20240821,000000,54.72,54.72,54.185,54.29,153954,0
+CWT.US,D,20240822,000000,54.17,54.44,53.88,54.1,205262,0
+CWT.US,D,20240823,000000,54.39,54.7,53.06,53.59,456907,0
+CWT.US,D,20240826,000000,53.97,54.07,53.61,53.82,276439,0
+CWT.US,D,20240827,000000,53.69,54.1,53.37,53.72,158448,0
+CWT.US,D,20240828,000000,53.76,54.9581,53.492,54.72,272669,0
+CWT.US,D,20240829,000000,54.82,55.2157,54.25,55.08,248680,0
+CWT.US,D,20240830,000000,55.25,55.48,54.81,55.33,207905,0
+CWT.US,D,20240903,000000,55.05,55.29,54.75,55.01,201927,0
+CWT.US,D,20240904,000000,55.09,55.345,54.865,55.06,168624,0
+CWT.US,D,20240905,000000,55.52,55.52,54.93,54.98,137312,0
+CWT.US,D,20240906,000000,55.12,55.14,54.23,54.28,150746,0
+CWT.US,D,20240909,000000,54.02,54.435,53.45,54.35,262775,0
+CWT.US,D,20240910,000000,54.39,55.15,54.16,55.02,237636,0
+CWT.US,D,20240911,000000,54.67,54.67,53.115,53.29,250779,0
+CWT.US,D,20240912,000000,53.26,53.66,53.01,53.35,172169,0
+CWT.US,D,20240913,000000,53.73,55,53.52,54.98,231938,0
+CWT.US,D,20240916,000000,55.24,55.56,54.98,55.5,369951,0
+CWT.US,D,20240917,000000,55.78,56.25,54.775,55.06,269980,0
+CWT.US,D,20240918,000000,55.16,55.35,54.26,54.42,267291,0
+CWT.US,D,20240919,000000,54.45,54.5,53.72,54.4,293946,0
+CWT.US,D,20240920,000000,54.25,54.4498,53.65,53.99,1243561,0
+CWT.US,D,20240923,000000,54.21,54.47,53.73,53.85,211936,0
+CWT.US,D,20240924,000000,53.79,54.21,53.03,53.15,259286,0
+CWT.US,D,20240925,000000,53.44,53.475,52.35,52.63,389152,0
+CWT.US,D,20240926,000000,52.81,53.39,52.5975,52.65,308116,0
+CWT.US,D,20240927,000000,52.96,53.75,52.88,53.49,264184,0
+CWT.US,D,20240930,000000,53.25,54.24,53.25,54.22,266510,0
+CWT.US,D,20241001,000000,54.1,54.17,53.69,53.71,323051,0
+CWT.US,D,20241002,000000,53.4,54.15,53.385,53.67,211487,0
+CWT.US,D,20241003,000000,53.79,53.79,52.89,52.92,191051,0
+CWT.US,D,20241004,000000,52.81,53.11,52.41,53.08,146517,0
+CWT.US,D,20241007,000000,52.94,52.94,51.71,51.87,244734,0
+CWT.US,D,20241008,000000,52.09,52.09,51.69,51.76,161951,0
+CWT.US,D,20241009,000000,51.54,52.31,51.32,51.91,155143,0
+CWT.US,D,20241010,000000,51.6,51.8,51.28,51.42,229558,0
+CWT.US,D,20241011,000000,51.55,52.44,51.525,52.38,162517,0
+CWT.US,D,20241014,000000,52.65,54.08,52.65,53.22,190964,0
+CWT.US,D,20241015,000000,53.42,54.57,53.42,53.78,260069,0
+CWT.US,D,20241016,000000,53.91,54.75,53.91,54.62,258652,0
+CWT.US,D,20241017,000000,54.37,54.37,53.59,53.68,156885,0
+CWT.US,D,20241018,000000,53.75,53.87,53.125,53.63,418421,0
+CWT.US,D,20241021,000000,53.77,54.085,52.94,53.33,225088,0
+CWT.US,D,20241022,000000,52.88,53.195,52.56,52.85,178540,0
+CWT.US,D,20241023,000000,52.78,53.28,52.78,52.98,229939,0
+CWT.US,D,20241024,000000,53.03,53.06,51.75,52.14,263839,0
+CWT.US,D,20241025,000000,52.4,52.52,51.555,51.62,146163,0
+CWT.US,D,20241028,000000,51.86,52.48,51.3,51.62,285107,0
+CWT.US,D,20241029,000000,51.05,51.58,50.87,51.3,197377,0
+CWT.US,D,20241030,000000,51.08,51.725,51.045,51.29,765194,0
+CWT.US,D,20241031,000000,51.01,52.83,50.85,51.96,459994,0
+CWT.US,D,20241101,000000,51.78,51.89,50.11,50.14,236758,0
+CWT.US,D,20241104,000000,50,50.035,49.26,49.73,350027,0
+CWT.US,D,20241105,000000,49.72,51.11,49.72,51.09,279297,0
+CWT.US,D,20241106,000000,51.28,52.71,51.1,52.31,392406,0
+CWT.US,D,20241107,000000,52.35,52.35,51.235,51.59,254511,0
+CWT.US,D,20241108,000000,51.97,52.61,51.773,52.11,367154,0
+CWT.US,D,20241111,000000,52.175,52.6,51.85,51.86,234419,0
+CWT.US,D,20241112,000000,51.4,52.005,50.73,50.83,399688,0
+CWT.US,D,20241113,000000,51.11,51.305,50.32,50.4,195173,0
+CWT.US,D,20241114,000000,50.77,50.93,50.05,50.18,248880,0
+CWT.US,D,20241115,000000,50.48,51.185,50.43,50.97,250865,0
+CWT.US,D,20241118,000000,50.955,51.4,50.8,50.89,236918,0
+CWT.US,D,20241119,000000,50.76,51.49,50.31,51.48,285400,0
+CWT.US,D,20241120,000000,51.435,51.97,50.8,51.08,199038,0
+CWT.US,D,20241121,000000,51.03,51.49,51.007082,51.37,310971,0
+CWT.US,D,20241122,000000,51.185,52.24,51.185,51.6,255354,0
+CWT.US,D,20241125,000000,51.96,52.335,51.485,51.98,530777,0
+CWT.US,D,20241126,000000,51.945,52.205,50.7485,50.96,354666,0
+CWT.US,D,20241127,000000,51.155,51.78,50.88,51.19,322495,0
+CWT.US,D,20241129,000000,51.34,51.59,50.97,51.19,153268,0
+CWT.US,D,20241202,000000,51.1,51.3,50.375,50.54,357964,0
+CWT.US,D,20241203,000000,50.585,50.75,49.57,49.65,389098,0
+CWT.US,D,20241204,000000,49.595,49.63,48.14,48.53,556394,0
+CWT.US,D,20241205,000000,48.65,49.68,48.38,49.11,379344,0
+CWT.US,D,20241206,000000,48.84,49.03,48.56,48.7,249211,0
+CWT.US,D,20241209,000000,48.975,49.26,48.19,48.3,248990,0
+CWT.US,D,20241210,000000,48.22,48.69,47.65,48.64,385847,0
+CWT.US,D,20241211,000000,48.94,49.17,48.6,48.83,415364,0
+CWT.US,D,20241212,000000,48.89,48.89,48.33,48.44,166369,0
+CWT.US,D,20241213,000000,48.28,48.52,47.96,48.5,166694,0
+CWT.US,D,20241216,000000,48.35,48.905,48.24,48.37,210296,0
+CWT.US,D,20241217,000000,47.92,48.685,47.84,47.91,320822,0
+CWT.US,D,20241218,000000,47.73,48.08,46.02,46.09,316185,0
+CWT.US,D,20241219,000000,45.58,46.4164,45.58,45.92,291231,0
+CWT.US,D,20241220,000000,45.7,46.6,45.63,46,1453658,0
+CWT.US,D,20241223,000000,45.56,45.74,45.11,45.47,246548,0
+CWT.US,D,20241224,000000,45.24,45.75,45.22,45.62,98394,0
+CWT.US,D,20241226,000000,45.285,46.02,45.27,45.93,252450,0
+CWT.US,D,20241227,000000,45.76,46.02,45.4001,45.63,205803,0
+CWT.US,D,20241230,000000,45.405,45.84,45.13,45.66,188331,0
+CWT.US,D,20241231,000000,45.795,45.95,45.1095,45.33,207316,0
+CWT.US,D,20250102,000000,45.41,45.9,44.707,44.77,192296,0
+CWT.US,D,20250103,000000,44.61,44.97,44.385,44.78,198503,0
+CWT.US,D,20250106,000000,44.46,44.65,43.72,43.95,376659,0
+CWT.US,D,20250107,000000,44.22,44.46,43.7018,44.36,414377,0
+CWT.US,D,20250108,000000,44.04,44.06,42.31,43.27,476886,0
+CWT.US,D,20250110,000000,42.93,43.195,41.82,41.88,391638,0
+CWT.US,D,20250113,000000,41.78,42.4,41.64,42.3,425245,0
+CWT.US,D,20250114,000000,42.5,42.9,42.285,42.88,318670,0
+CWT.US,D,20250115,000000,43.56,44.25,43.555,43.9,331677,0
+CWT.US,D,20250116,000000,43.9655,44.83,43.74,44.75,500441,0
+CWT.US,D,20250117,000000,44.98,45.195,44.355,44.48,392340,0
+CWT.US,D,20250121,000000,44.95,45.27,44.18,44.29,244977,0
+CWT.US,D,20250122,000000,44.01,44.01,42.87,43.03,417542,0
+CWT.US,D,20250123,000000,42.95,43.38,42.89,43.35,337892,0
+CWT.US,D,20250124,000000,43.35,43.53,42.89,42.91,294610,0
+CWT.US,D,20250127,000000,43.31,45.24,43.25,45.19,384680,0
+CWT.US,D,20250128,000000,45.04,45.56,44.9581,45.27,237625,0
+CWT.US,D,20250129,000000,45.21,45.295,44.12,44.59,436031,0
+CWT.US,D,20250130,000000,45.24,45.475,44.51,44.8,300884,0
+CWT.US,D,20250131,000000,44.555,45.66,44.195,45.29,716123,0
+CWT.US,D,20250203,000000,44.6367,45.74,44.39,45.35,458193,0
+CWT.US,D,20250204,000000,44.985,45.19,44.52,44.68,287582,0
+CWT.US,D,20250205,000000,45.12,45.12,44.29,44.56,260835,0
+CWT.US,D,20250206,000000,44.68,44.755,44.01,44.33,235104,0
+CWT.US,D,20250207,000000,44.2,44.235,43.7,43.86,288428,0
+CWT.US,D,20250210,000000,43.72,43.945,43.31,43.75,594598,0
+CWT.US,D,20250211,000000,43.88,45.82,43.72,45.69,694177,0
+CWT.US,D,20250212,000000,44.88,45.4,44.65,45.26,314773,0
+CWT.US,D,20250213,000000,45.04,45.68,45.035,45.55,221348,0
+CWT.US,D,20250214,000000,45.585,45.99,44.62,44.93,529335,0
+CWT.US,D,20250218,000000,44.93,46.08,44.85,45.89,392805,0
+CWT.US,D,20250219,000000,45.71,45.89,45.35,45.46,260203,0
+CWT.US,D,20250220,000000,45.41,45.98,45.15,45.5,254418,0
+CWT.US,D,20250221,000000,45.72,46.04,45.35,45.77,296105,0
+CWT.US,D,20250224,000000,45.85,46.84,45.29,46.09,416739,0
+CWT.US,D,20250225,000000,46.16,47.38,45.952,46.97,372491,0
+CWT.US,D,20250226,000000,46.6972,46.89,45.79,45.96,385020,0
+CWT.US,D,20250227,000000,45.19,45.7692,43.6,44.96,539127,0
+CWT.US,D,20250228,000000,45.295,46.24,44.75,45.45,435844,0
+CWT.US,D,20250303,000000,45.09,46.33,44.745,46.27,417960,0
+CWT.US,D,20250304,000000,45.47,47.37,45.47,46.57,406503,0
+CWT.US,D,20250305,000000,46.31,47.51,45.95,46.65,288237,0
+CWT.US,D,20250306,000000,46.65,46.84,45.82,46.76,316271,0
+CWT.US,D,20250307,000000,46.705,48.3,46.68,47.9,284959,0
+CWT.US,D,20250310,000000,48.31,48.83,47.9,48.21,358122,0
+CWT.US,D,20250311,000000,48.385,48.76,47.36,47.43,403822,0
+CWT.US,D,20250312,000000,47.13,47.26,46.25,46.35,391328,0
+CWT.US,D,20250313,000000,46.35,47.205,46.24,47.03,269920,0
+CWT.US,D,20250314,000000,46.98,47.89,46.98,47.5,309024,0
+CWT.US,D,20250317,000000,47.06,47.84,46.77,47.45,331351,0
+CWT.US,D,20250318,000000,47.35,47.35,46.66,46.88,229034,0
+CWT.US,D,20250319,000000,46.86,47.18,45.8,46.34,368919,0
+CWT.US,D,20250320,000000,46.1153,46.52,46.06,46.21,296122,0
+CWT.US,D,20250321,000000,46.18,46.53,45.46,46.07,1105295,0
+CWT.US,D,20250324,000000,45.97,46.59,45.635,45.87,321943,0
+CWT.US,D,20250325,000000,45.87,45.87,45.035,45.57,271017,0
+CWT.US,D,20250326,000000,45.57,46.59,45.57,46.4,219925,0
+CWT.US,D,20250327,000000,46.35,47.07,46.19,46.51,304225,0
+CWT.US,D,20250328,000000,46.54,48.34,46.06,48.25,552876,0
+CWT.US,D,20250331,000000,48.44,49.35,48.29,48.46,466443,0
+CWT.US,D,20250401,000000,48.23,49.13,47.87,48.71,258657,0
+CWT.US,D,20250402,000000,48.65,48.92,48.35,48.5,275552,0
+CWT.US,D,20250403,000000,48.79,50.23,48.755,49.55,410438,0
+CWT.US,D,20250404,000000,49.625,50.385,47.885,48.47,558192,0
+CWT.US,D,20250407,000000,48.165,48.97,46.71,47.5,637233,0
+CWT.US,D,20250408,000000,47.61,48.195,46.86,47.24,455682,0
+CWT.US,D,20250409,000000,47,49.215,46.595,47.81,777760,0
+CWT.US,D,20250410,000000,47.72,49.12,47.7,48.5,573966,0
+CWT.US,D,20250411,000000,48.65,50.55,48.31,50.34,584206,0
+CWT.US,D,20250414,000000,50.355,51.08,50.15,51.01,389451,0
+CWT.US,D,20250415,000000,51,51.237,50.745,50.75,328923,0
+CWT.US,D,20250416,000000,50.76,51.2,50.11,50.22,343027,0
+CWT.US,D,20250417,000000,50.18,51.0748,50.17,50.89,342782,0
+CWT.US,D,20250421,000000,51.2,51.63,50.27,50.73,302842,0
+CWT.US,D,20250422,000000,51.255,51.54,50.7,51.36,300094,0
+CWT.US,D,20250423,000000,51.205,51.205,49.43,50.49,551655,0
+CWT.US,D,20250424,000000,50.61,50.72,49.655,50.05,560405,0
+CWT.US,D,20250425,000000,49.67,49.88,49.11,49.77,315579,0
+CWT.US,D,20250428,000000,49.9,49.96,49.16,49.55,292783,0
+CWT.US,D,20250429,000000,49.715,50.5975,49.6111,50.47,455835,0
+CWT.US,D,20250430,000000,50.44,51.02,49.8255,50.65,490914,0
+CWT.US,D,20250501,000000,51.01,51.15,49.39,50.22,425059,0
+CWT.US,D,20250502,000000,50.03,50.23,48.49,48.77,401364,0
+CWT.US,D,20250505,000000,48.91,49.21,48.5,48.99,417756,0
+CWT.US,D,20250506,000000,49,50.14,48.9585,49.83,349962,0
+CWT.US,D,20250507,000000,49.95,50.18,49.07,49.07,266476,0
+CWT.US,D,20250508,000000,49.12,49.45,48.345,48.53,263128,0
+CWT.US,D,20250509,000000,48.3,48.71,48.3,48.61,216413,0
+CWT.US,D,20250512,000000,48.385,48.46,46.76,47.02,348147,0
+CWT.US,D,20250513,000000,47.055,47.2,45.45,45.63,349628,0
+CWT.US,D,20250514,000000,45.525,45.53,44.27,44.67,427253,0
+CWT.US,D,20250515,000000,44.805,46.23,44.44,46.2,420143,0
+CWT.US,D,20250516,000000,46.45,47.73,46.225,47.7,418748,0
+CWT.US,D,20250519,000000,47.7,48.21,47.19,48.15,393584,0
+CWT.US,D,20250520,000000,48.085,48.185,47.69,47.98,261666,0
+CWT.US,D,20250521,000000,47.725,47.915,46.98,47.41,247500,0
+CWT.US,D,20250522,000000,47.13,47.15,46.68,46.89,358602,0
+CWT.US,D,20250523,000000,47.25,47.44,46.64,47.02,309485,0
+CWT.US,D,20250527,000000,47.285,47.5747,46.89,47.05,374691,0
+CWT.US,D,20250528,000000,46.97,47.24,46.27,46.43,302200,0
+CWT.US,D,20250529,000000,46.671,46.94,46.2,46.87,343787,0
+CWT.US,D,20250530,000000,46.765,47.525,46.61,47.25,398940,0
+CWT.US,D,20250602,000000,47.02,47.495,46.49,46.76,387056,0
+CWT.US,D,20250603,000000,47.09,47.09,46.22,46.61,201503,0
+CWT.US,D,20250604,000000,46.5,46.525,45.64,45.72,236075,0
+CWT.US,D,20250605,000000,46,46,45.48,45.85,240744,0
+CWT.US,D,20250606,000000,46.02,46.42,45.455,45.62,241760,0
+CWT.US,D,20250609,000000,45.67,46.25,45.065,46.14,244412,0
+CWT.US,D,20250610,000000,45.91,47.17,45.91,47.14,275056,0
+CWT.US,D,20250611,000000,47.125,47.66,46.7,46.71,247296,0
+CWT.US,D,20250612,000000,46.51,46.7725,46.07,46.68,307070,0
+CWT.US,D,20250613,000000,46.495,47.06,46.28,46.33,311619,0
+CWT.US,D,20250616,000000,46.22,46.545,45.65,46.04,470503,0
+CWT.US,D,20250617,000000,45.99,46.28,45.555,45.89,346754,0
+CWT.US,D,20250618,000000,45.69,46.305,45.645,46.08,310497,0
+CWT.US,D,20250620,000000,46.36,46.65,45.66,46.45,1093726,0
+CWT.US,D,20250623,000000,46.94,47.5,46.7,47.48,294490,0
+CWT.US,D,20250624,000000,47.33,47.44,46.59,46.63,289217,0
+CWT.US,D,20250625,000000,46.2,46.26,45.44,45.64,319531,0
+CWT.US,D,20250626,000000,45.75,46.025,44.93,45.36,492937,0
+CWT.US,D,20250627,000000,45.5,45.9,45.1,45.47,882820,0
+CWT.US,D,20250630,000000,45.45,45.7532,44.9401,45.48,266902,0
+CWT.US,D,20250701,000000,45.5,46.84,45.16,46.49,283778,0
+CWT.US,D,20250702,000000,46.505,46.61,45.85,46.24,223415,0
+CWT.US,D,20250703,000000,46.28,46.41,45.555,45.81,163445,0
+CWT.US,D,20250707,000000,45.9645,46.052,45.25,45.54,302370,0
+CWT.US,D,20250708,000000,45.485,45.665,44.7062,45.45,235907,0
+CWT.US,D,20250709,000000,45.415,46.4,44.965,46.27,290945,0
+CWT.US,D,20250710,000000,45.935,46.94,45.66,46.29,257930,0
+CWT.US,D,20250711,000000,45.96,46.12,45.54,45.9,275361,0
+CWT.US,D,20250714,000000,46.1,47.03,45.9,46.74,254508,0
+CWT.US,D,20250715,000000,46.48,46.58,45.48,45.49,328508,0
+CWT.US,D,20250716,000000,45.69,46.088,45.51,45.67,322955,0
+CWT.US,D,20250717,000000,45.6,46.44,45.22,45.34,349554,0
+CWT.US,D,20250718,000000,45.68,45.9639,45.08,45.1,433404,0
+CWT.US,D,20250721,000000,45.02,45.545,44.9,45.3,339731,0
+CWT.US,D,20250722,000000,45.34,46.315,45.27,45.6,348236,0
+CWT.US,D,20250723,000000,45.6,45.6,44.81,45.13,443299,0
+CWT.US,D,20250724,000000,45.15,45.41,44.85,45.05,304655,0
+CWT.US,D,20250725,000000,45.04,45.105,44.64,44.87,367541,0
+CWT.US,D,20250728,000000,44.755,44.755,43.955,44.32,280312,0
+CWT.US,D,20250729,000000,44.38,45.07,44.13,45,437301,0
+CWT.US,D,20250730,000000,44.925,45.5,44.718,44.89,357257,0
+CWT.US,D,20250731,000000,45.4399,45.77,44.3701,45.47,567566,0
+CWT.US,D,20250801,000000,45.825,46.96,45.755,46.5,633541,0
+CWT.US,D,20250804,000000,46.51,47.31,45.8,46.96,314564,0
+CWT.US,D,20250805,000000,46.92,46.92,46.255,46.38,438681,0
+CWT.US,D,20250806,000000,46.49,46.99,46.21,46.25,303502,0
+CWT.US,D,20250807,000000,46.25,47.14,46.19,46.88,318295,0
+CWT.US,D,20250808,000000,47.24,47.24,46.45,46.78,243768,0
+CWT.US,D,20250811,000000,46.58,46.89,46.3204,46.7,357245,0
+CWT.US,D,20250812,000000,46.71,47.14,46.09,46.74,377791,0
+CWT.US,D,20250813,000000,46.74,47.35,46.53,46.85,435672,0
+CWT.US,D,20250814,000000,46.76,46.94,46.21,46.37,256768,0
+CWT.US,D,20250815,000000,46.39,46.65,46.11,46.51,227571,0
+CWT.US,D,20250818,000000,46.69,46.855,46.05,46.05,178089,0
+CWT.US,D,20250819,000000,46.24,47.11,46.04,47.1,271158,0
+CWT.US,D,20250820,000000,47.42,47.72,46.65,46.69,244708,0
+CWT.US,D,20250821,000000,46.725,47.11,46.66,46.77,230477,0
+CWT.US,D,20250822,000000,46.88,47.84,46.88,47.59,290725,0
+CWT.US,D,20250825,000000,47.76,47.76,46.665,46.76,242425,0
+CWT.US,D,20250826,000000,46.76,46.99,46.44,46.76,374450,0
+CWT.US,D,20250827,000000,46.86,47.45,46.63,47.15,165359,0
+CWT.US,D,20250828,000000,46.99,47.1999,46.78,46.87,181851,0
+CWT.US,D,20250829,000000,47.16,47.245,46.72,46.93,250738,0
+CWT.US,D,20250902,000000,46.52,47.19,45.92,46.04,412647,0
+CWT.US,D,20250903,000000,46.08,46.71,45.93,46.46,356072,0
+CWT.US,D,20250904,000000,46.665,46.91,46.272,46.69,274831,0
+CWT.US,D,20250905,000000,46.775,47.145,46.675,47.09,260322,0
+CWT.US,D,20250908,000000,47.07,47.082,46.205,46.33,213845,0
+CWT.US,D,20250909,000000,46.335,46.45,45.96,46.29,226116,0
+CWT.US,D,20250910,000000,46.225,46.225,45.3,45.68,329211,0
+CWT.US,D,20250911,000000,45.45,46.46,45.45,46.37,289053,0
+CWT.US,D,20250912,000000,46.16,46.58,45.935,46.25,223596,0
+CWT.US,D,20250915,000000,46.22,46.42,45.0293,45.19,311084,0
+CWT.US,D,20250916,000000,45.185,45.5,44.92,45.03,318914,0
+CWT.US,D,20250917,000000,45.21,46.02,45.08,45.22,261305,0
+CWT.US,D,20250918,000000,45.1,45.695,44.88,45.61,305018,0
+CWT.US,D,20250919,000000,45.87,45.94,45.29,45.47,945005,0
+CWT.US,D,20250922,000000,45.625,45.78,45.27,45.4,272605,0
+CWT.US,D,20250923,000000,45.415,45.78,44.96,45.7,405211,0
+CWT.US,D,20250924,000000,45.545,46,45.35,45.76,373615,0
+CWT.US,D,20250925,000000,46,46.32,45.2,45.29,267440,0
+CWT.US,D,20250926,000000,45.02,45.83,45,45.67,328533,0
+CWT.US,D,20250929,000000,45.555,45.595,45.04,45.36,308834,0
+CWT.US,D,20250930,000000,45.66,46.02,45.5,45.89,430656,0
+CWT.US,D,20251001,000000,46.03,46.08,44.51,44.55,337425,0
+CWT.US,D,20251002,000000,44.665,44.68,43.94,44.61,442111,0
+CWT.US,D,20251003,000000,44.91,45.7,44.68,45.4,345766,0
+CWT.US,D,20251006,000000,45.255,45.54,44.83,45.54,313252,0
+CWT.US,D,20251007,000000,45.62,46.39,45.46,46.35,301999,0
+CWT.US,D,20251008,000000,46.49,46.85,45.89,46.81,452078,0
+CWT.US,D,20251009,000000,46.88,47.16,46.47,46.76,311340,0
+CWT.US,D,20251010,000000,46.88,47.355,46.544,47.24,329761,0
+CWT.US,D,20251013,000000,47.26,47.36,46.01,46.3,321266,0
+CWT.US,D,20251014,000000,46.685,47.26,46.49,46.77,363734,0
+CWT.US,D,20251015,000000,46.755,48.205,46.59,48.04,339029,0
+CWT.US,D,20251016,000000,48.13,48.76,47.95,48.39,356245,0
+CWT.US,D,20251017,000000,48.43,48.74,48.2,48.54,460777,0
+CWT.US,D,20251020,000000,48.51,49.7099,48.205,49.66,331151,0
+CWT.US,D,20251021,000000,49.5,49.74,48.665,49.53,388577,0
+CWT.US,D,20251022,000000,49.81,50.44,49.08,49.75,356868,0
+CWT.US,D,20251023,000000,49.79,50.42,49.06,49.86,444503,0
+CWT.US,D,20251024,000000,50.14,50.18,49.32,49.58,264513,0
+CWT.US,D,20251027,000000,49.57,50.1,48.69,49.62,403473,0
+CWT.US,D,20251028,000000,49.48,49.67,48.6,49.36,405878,0
+CWT.US,D,20251029,000000,49.03,49.34,47.2,47.45,420571,0
+CWT.US,D,20251030,000000,47.475,48.075,44.79,45.19,721597,0
+CWT.US,D,20251031,000000,44.905,45.15,44,44.38,844049,0
+CWT.US,D,20251103,000000,44.05,45.04,42.87,44.97,537157,0
+CWT.US,D,20251104,000000,44.65,47.5,44.65,47.03,1113167,0
+CWT.US,D,20251105,000000,47.1818,47.79,46.5,46.51,558019,0
+CWT.US,D,20251106,000000,46.85,47.315,46.24,46.35,363338,0
+CWT.US,D,20251107,000000,46.55,47.045,46.21,46.61,328887,0
+CWT.US,D,20251110,000000,46.14,46.155,45.5,45.75,257543,0
+CWT.US,D,20251111,000000,45.925,46.89,45.925,46.43,283905,0
+CWT.US,D,20251112,000000,46.22,46.42,45.47,45.47,305815,0
+CWT.US,D,20251113,000000,45.545,45.98,45.12,45.79,248426,0
+CWT.US,D,20251114,000000,46.27,46.5174,45.405,45.85,277593,0
+CWT.US,D,20251117,000000,45.69,46.24,45.43,45.47,218558,0
+CWT.US,D,20251118,000000,45.605,45.88,44.93,45,333581,0
+CWT.US,D,20251119,000000,44.89,44.94,44.02,44.13,337473,0
+CWT.US,D,20251120,000000,44.4,44.79,44.07,44.38,295217,0
+CWT.US,D,20251121,000000,44.64,46.105,43.94,45.52,413715,0
+CWT.US,D,20251124,000000,45.2,45.59,45,45.39,419411,0
+CWT.US,D,20251125,000000,45.57,46.32,45.57,45.7,401530,0
+CWT.US,D,20251126,000000,45.78,46.22,45.5,45.5,611663,0
+CWT.US,D,20251128,000000,45.545,45.71,45.035,45.37,180743,0
+CWT.US,D,20251201,000000,45.185,45.55,44.93,45.21,327621,0
+CWT.US,D,20251202,000000,45.37,45.55,44.58,44.75,444448,0
+CWT.US,D,20251203,000000,45.5499,45.59,44.24,44.51,244586,0
+CWT.US,D,20251204,000000,44.575,45,44.16,44.29,364720,0
+CWT.US,D,20251205,000000,44.325,45.26,44.01,44.88,379421,0
+CWT.US,D,20251208,000000,44.68,44.82,43.53,43.6,368035,0
+CWT.US,D,20251209,000000,43.875,44.07,41.29,42.31,1169776,0
+CWT.US,D,20251210,000000,42.34,43.075,42.04,42.81,513348,0
+CWT.US,D,20251211,000000,43.085,43.97,43.08,43.25,313970,0
+CWT.US,D,20251212,000000,43.495,44.5,43.2524,44.17,463900,0
+CWT.US,D,20251215,000000,44.15,44.48,42.99,43.81,1564077,0
+CWT.US,D,20251216,000000,43.775,44.15,43.305,43.9,422922,0
+CWT.US,D,20251217,000000,43.49,44.26,43.44,43.96,307119,0
+CWT.US,D,20251218,000000,44.3,44.3,43.45,43.86,316732,0
+CWT.US,D,20251219,000000,44.39,44.42,42.75,42.88,1267239,0
+CWT.US,D,20251222,000000,42.66,43.53,42.64,43.28,381474,0
+CWT.US,D,20251223,000000,43.18,43.45,42.9,43.05,333934,0
+CWT.US,D,20251224,000000,43.235,43.45,43.105,43.29,166456,0
+CWT.US,D,20251226,000000,43.2708,43.475,43.18,43.41,272938,0
+CWT.US,D,20251229,000000,43.41,43.65,43.38,43.56,205487,0
+CWT.US,D,20251230,000000,43.4612,43.91,43.4612,43.57,211934,0
+CWT.US,D,20251231,000000,43.53,43.79,43.15,43.33,230117,0
+CWT.US,D,20260102,000000,43.12,43.28,42.76,42.95,256080,0
+CWT.US,D,20260105,000000,42.95,42.95,42.095,42.54,345606,0
+CWT.US,D,20260106,000000,42.73,43.33,42.49,43.33,338042,0
+CWT.US,D,20260107,000000,43.485,43.595,42.9,43.24,315404,0
+CWT.US,D,20260108,000000,43.43,44.03,43.07,43.66,212106,0
+CWT.US,D,20260109,000000,43.755,44.01,43.19,43.61,261312,0
+CWT.US,D,20260112,000000,43.75,45.005,43.62,44.58,311396,0
+CWT.US,D,20260113,000000,44.225,44.7,43.93,44.52,288607,0
+CWT.US,D,20260114,000000,44.55,45.72,44.49,45.67,376786,0
+CWT.US,D,20260115,000000,45.67,46.425,45.645,46.23,389156,0
+CWT.US,D,20260116,000000,46.13,46.235,45.574,45.67,483413,0
+CWT.US,D,20260120,000000,45.32,45.5,44.61,44.69,300927,0
+CWT.US,D,20260121,000000,44.93,45,44.15,44.64,395578,0
+CWT.US,D,20260122,000000,44.445,45.1,44.3501,45.01,302660,0
+CWT.US,D,20260123,000000,45.01,45.04,43.92,44.16,372392,0
+CWT.US,D,20260126,000000,44.39,45,44.22,44.51,235325,0
+CWT.US,D,20260127,000000,44.29,45.1499,44.2,44.54,274846,0
+CWT.US,D,20260128,000000,44.48,44.9,43.52,43.62,456328,0
+CWT.US,D,20260129,000000,44.135,44.8331,44.04,44.47,525865,0
+CWT.US,D,20260130,000000,44.47,44.82,44.1368,44.7,490540,0
+CWT.US,D,20260202,000000,44.71,45.18,44.32,44.51,331891,0
+CWT.US,D,20260203,000000,44.81,45.46,44.29,44.45,280041,0
+CWT.US,D,20260204,000000,44.87,45.41,44.58,44.94,272749,0
+CWT.US,D,20260205,000000,45.45,45.71,44.94,45.12,324124,0
+CWT.US,D,20260206,000000,45.165,45.8,44.46,44.47,442027,0
+CWT.US,D,20260209,000000,44.11,44.16,43.5,43.99,295757,0
+CWT.US,D,20260210,000000,44.145,44.83,44.075,44.5,441929,0
+CWT.US,D,20260211,000000,44.54,44.73,43.8,44.15,332845,0
+CWT.US,D,20260212,000000,44.5,45.75,44.21,45.45,494137,0
+CWT.US,D,20260213,000000,45.8,46.56,45.45,46.56,246281,0
+CWT.US,D,20260217,000000,46.74,47.03,46.27,46.49,304639,0
+CWT.US,D,20260218,000000,46.2125,46.47,45.74,45.76,346652,0
diff --git a/daily/us/nyse stocks/1/cx.us.txt b/daily/us/nyse stocks/1/cx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6a0ff7bfd8cb3be6854c9f94f49dc549702a6049
--- /dev/null
+++ b/daily/us/nyse stocks/1/cx.us.txt	
@@ -0,0 +1,3177 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CX.US,D,20130703,000000,8.9263,9.0388,8.8137,8.9789,6304001,0
+CX.US,D,20130705,000000,9.0735,9.0819,8.8218,9.0388,12493067,0
+CX.US,D,20130708,000000,9.126,9.2291,8.9957,9.0125,9724553,0
+CX.US,D,20130709,000000,9.0735,9.1427,8.961,9.0913,14636326,0
+CX.US,D,20130710,000000,9.0913,9.186,8.9789,9.0819,11516088,0
+CX.US,D,20130711,000000,9.2726,9.629,9.2291,9.602,24322452,0
+CX.US,D,20130712,000000,9.4977,9.845,9.472,9.785,17517269,0
+CX.US,D,20130715,000000,9.785,9.872,9.698,9.759,9270722,0
+CX.US,D,20130716,000000,9.68,9.785,9.4552,9.593,11762136,0
+CX.US,D,20130717,000000,9.629,9.776,9.524,9.74,10067847,0
+CX.US,D,20130718,000000,9.809,9.993,9.767,9.845,12485166,0
+CX.US,D,20130719,000000,9.785,9.905,9.689,9.872,6520424,0
+CX.US,D,20130722,000000,9.845,10.027,9.759,9.983,9559405,0
+CX.US,D,20130723,000000,10.027,10.088,9.879,9.932,11332347,0
+CX.US,D,20130724,000000,9.941,9.993,9.776,9.845,10617894,0
+CX.US,D,20130725,000000,9.887,10.226,9.887,10.061,21561627,0
+CX.US,D,20130726,000000,9.993,10.339,9.993,10.139,18989615,0
+CX.US,D,20130729,000000,10.097,10.149,9.845,9.862,11128773,0
+CX.US,D,20130730,000000,9.924,9.949,9.655,9.818,15823730,0
+CX.US,D,20130731,000000,9.793,10.079,9.776,9.974,13362894,0
+CX.US,D,20130801,000000,10.061,10.313,10.061,10.27,13780082,0
+CX.US,D,20130802,000000,10.278,10.487,10.218,10.313,16567065,0
+CX.US,D,20130805,000000,10.296,10.461,10.27,10.443,10961921,0
+CX.US,D,20130806,000000,10.417,10.494,10.366,10.461,13906803,0
+CX.US,D,20130807,000000,10.33,10.382,10.182,10.278,8208925,0
+CX.US,D,20130808,000000,10.356,10.687,10.339,10.581,12155890,0
+CX.US,D,20130809,000000,10.581,10.711,10.435,10.538,8434093,0
+CX.US,D,20130812,000000,10.616,10.789,10.512,10.53,7983725,0
+CX.US,D,20130813,000000,10.487,10.781,10.477,10.764,12489076,0
+CX.US,D,20130814,000000,10.764,10.858,10.711,10.807,11790929,0
+CX.US,D,20130815,000000,10.608,10.633,10.382,10.451,14570436,0
+CX.US,D,20130816,000000,10.521,10.642,10.392,10.468,7687438,0
+CX.US,D,20130819,000000,10.425,10.546,10.373,10.451,11864874,0
+CX.US,D,20130820,000000,10.477,10.669,10.382,10.564,11250432,0
+CX.US,D,20130821,000000,10.443,10.573,10.27,10.33,9959477,0
+CX.US,D,20130822,000000,10.408,10.564,10.392,10.504,6417589,0
+CX.US,D,20130823,000000,10.546,10.6,10.313,10.477,8218334,0
+CX.US,D,20130826,000000,10.477,10.494,10.079,10.105,10066169,0
+CX.US,D,20130827,000000,9.957,9.966,9.732,9.845,13979634,0
+CX.US,D,20130828,000000,9.809,9.897,9.645,9.655,10457319,0
+CX.US,D,20130829,000000,9.619,9.932,9.559,9.698,9915216,0
+CX.US,D,20130830,000000,9.707,9.905,9.611,9.74,14463558,0
+CX.US,D,20130903,000000,9.872,9.957,9.698,9.759,12142403,0
+CX.US,D,20130904,000000,9.707,9.835,9.619,9.645,14844925,0
+CX.US,D,20130905,000000,9.707,9.749,9.585,9.611,8099617,0
+CX.US,D,20130906,000000,9.732,9.887,9.559,9.818,18871204,0
+CX.US,D,20130909,000000,9.835,10.027,9.835,9.914,19637208,0
+CX.US,D,20130910,000000,9.983,10.2,9.983,10.088,16292652,0
+CX.US,D,20130911,000000,10.122,10.2,10.088,10.175,8995124,0
+CX.US,D,20130912,000000,10.157,10.182,9.941,9.974,10996367,0
+CX.US,D,20130913,000000,10.019,10.079,9.914,10.043,8249047,0
+CX.US,D,20130916,000000,10.226,10.27,9.862,9.879,13132112,0
+CX.US,D,20130917,000000,9.879,10.019,9.879,9.974,7277087,0
+CX.US,D,20130918,000000,9.974,10.356,9.845,10.296,28535975,0
+CX.US,D,20130919,000000,10.398,10.624,10.366,10.443,19101871,0
+CX.US,D,20130920,000000,10.435,10.451,10.175,10.182,12414077,0
+CX.US,D,20130923,000000,10.043,10.27,9.983,10.149,12710600,0
+CX.US,D,20130924,000000,10.139,10.139,9.793,9.854,64210638,0
+CX.US,D,20130925,000000,9.854,9.993,9.655,9.879,25936882,0
+CX.US,D,20130926,000000,9.879,9.932,9.749,9.818,13224222,0
+CX.US,D,20130927,000000,9.74,9.879,9.662,9.767,6831369,0
+CX.US,D,20130930,000000,9.68,9.767,9.602,9.689,10573051,0
+CX.US,D,20131001,000000,9.732,9.932,9.689,9.914,11991078,0
+CX.US,D,20131002,000000,9.872,9.924,9.759,9.897,12431360,0
+CX.US,D,20131003,000000,9.897,9.957,9.671,9.793,12959493,0
+CX.US,D,20131004,000000,9.759,9.879,9.732,9.862,8161187,0
+CX.US,D,20131007,000000,9.749,9.793,9.619,9.645,9114512,0
+CX.US,D,20131008,000000,9.671,9.723,9.3077,9.3243,17949770,0
+CX.US,D,20131009,000000,9.3604,9.3852,9.0913,9.2553,18549555,0
+CX.US,D,20131010,000000,9.4108,9.559,9.4029,9.4463,17220925,0
+CX.US,D,20131011,000000,9.4898,9.533,9.3165,9.3604,13491891,0
+CX.US,D,20131014,000000,9.3077,9.3941,9.1691,9.3682,9687768,0
+CX.US,D,20131015,000000,9.3506,9.3941,9.1427,9.186,12905849,0
+CX.US,D,20131016,000000,9.2911,9.3604,9.1512,9.2216,17449908,0
+CX.US,D,20131017,000000,9.2216,9.2291,9.0997,9.1775,14002856,0
+CX.US,D,20131018,000000,9.1953,9.3941,9.1691,9.3165,11934423,0
+CX.US,D,20131021,000000,9.3341,9.3773,9.0997,9.1775,13678533,0
+CX.US,D,20131022,000000,9.2469,9.4029,9.1775,9.3506,11910408,0
+CX.US,D,20131023,000000,9.2469,9.2814,9.0997,9.1691,24013100,0
+CX.US,D,20131024,000000,9.1597,9.619,9.126,9.507,40015036,0
+CX.US,D,20131025,000000,9.472,9.707,9.4108,9.689,12205619,0
+CX.US,D,20131028,000000,9.689,9.689,9.524,9.533,12280191,0
+CX.US,D,20131029,000000,9.559,9.576,9.4375,9.4977,10252243,0
+CX.US,D,20131030,000000,9.533,9.567,9.1344,9.1775,18893757,0
+CX.US,D,20131031,000000,9.1691,9.2385,9.0735,9.1691,18320480,0
+CX.US,D,20131101,000000,9.186,9.2911,8.9431,9.1082,15897151,0
+CX.US,D,20131104,000000,9.1427,9.2726,9.0997,9.2469,8111427,0
+CX.US,D,20131105,000000,9.1597,9.2216,8.8309,8.8479,17808502,0
+CX.US,D,20131106,000000,8.9526,8.9526,8.8137,8.8309,9653457,0
+CX.US,D,20131107,000000,8.8309,8.961,8.7183,8.7354,11626133,0
+CX.US,D,20131108,000000,8.7011,9.0125,8.5016,8.9695,23545169,0
+CX.US,D,20131111,000000,8.9348,9.0219,8.8831,8.9873,11273954,0
+CX.US,D,20131112,000000,8.9348,8.9957,8.8479,8.9263,23389642,0
+CX.US,D,20131113,000000,8.866,9.126,8.7442,9.1166,26708640,0
+CX.US,D,20131114,000000,9.1344,9.3604,9.065,9.3243,14994852,0
+CX.US,D,20131115,000000,9.3852,9.516,9.3341,9.4296,10967713,0
+CX.US,D,20131118,000000,9.507,9.507,9.1082,9.1691,13095724,0
+CX.US,D,20131119,000000,9.1953,9.4197,9.1953,9.2814,12729568,0
+CX.US,D,20131120,000000,9.2814,9.3419,9.126,9.186,12740484,0
+CX.US,D,20131121,000000,9.2037,9.3941,9.186,9.3941,15155483,0
+CX.US,D,20131122,000000,9.3604,9.4375,9.1775,9.2469,18949936,0
+CX.US,D,20131125,000000,9.2911,9.3165,9.1953,9.2814,8328043,0
+CX.US,D,20131126,000000,9.1953,9.4375,9.1953,9.4375,7494055,0
+CX.US,D,20131127,000000,9.4029,9.4898,9.2911,9.4197,9795634,0
+CX.US,D,20131129,000000,9.4375,9.593,9.4197,9.472,5433002,0
+CX.US,D,20131202,000000,9.4552,9.55,9.3941,9.472,6452551,0
+CX.US,D,20131203,000000,9.3941,9.4375,9.2553,9.4197,11511508,0
+CX.US,D,20131204,000000,9.3604,9.689,9.3243,9.662,20289178,0
+CX.US,D,20131205,000000,9.559,9.723,9.516,9.533,13299717,0
+CX.US,D,20131206,000000,9.655,10.052,9.619,9.983,19644601,0
+CX.US,D,20131209,000000,10.01,10.192,9.924,10.019,11356222,0
+CX.US,D,20131210,000000,10.01,10.139,9.993,10.061,16167352,0
+CX.US,D,20131211,000000,10.061,10.105,9.872,9.932,22164828,0
+CX.US,D,20131212,000000,9.914,9.983,9.793,9.924,13094982,0
+CX.US,D,20131213,000000,9.974,10.07,9.862,9.905,21137608,0
+CX.US,D,20131216,000000,9.924,10.001,9.809,9.809,20268534,0
+CX.US,D,20131217,000000,9.887,9.905,9.74,9.845,11334258,0
+CX.US,D,20131218,000000,9.828,10.208,9.698,10.097,42469928,0
+CX.US,D,20131219,000000,10.043,10.088,9.809,9.897,14122631,0
+CX.US,D,20131220,000000,9.957,10.208,9.949,10.113,13816187,0
+CX.US,D,20131223,000000,10.208,10.208,10.052,10.122,11404577,0
+CX.US,D,20131224,000000,10.175,10.244,10.097,10.175,16250217,0
+CX.US,D,20131226,000000,10.166,10.278,10.113,10.139,10474142,0
+CX.US,D,20131227,000000,10.192,10.252,10.019,10.192,7999619,0
+CX.US,D,20131230,000000,10.166,10.226,10.105,10.182,5003777,0
+CX.US,D,20131231,000000,10.226,10.278,10.13,10.252,8250214,0
+CX.US,D,20140102,000000,10.175,10.175,9.932,9.966,12053016,0
+CX.US,D,20140103,000000,10.036,10.113,9.914,9.993,4033637,0
+CX.US,D,20140106,000000,10.052,10.157,9.993,10.043,12961883,0
+CX.US,D,20140107,000000,10.13,10.33,10.088,10.105,56551369,0
+CX.US,D,20140108,000000,10.079,10.313,10.043,10.166,15041904,0
+CX.US,D,20140109,000000,10.182,10.573,10.182,10.538,20638060,0
+CX.US,D,20140110,000000,10.581,10.962,10.564,10.919,26555171,0
+CX.US,D,20140113,000000,10.867,10.929,10.451,10.521,20619923,0
+CX.US,D,20140114,000000,10.65,10.841,10.477,10.815,16713796,0
+CX.US,D,20140115,000000,10.798,11.084,10.789,10.998,17541876,0
+CX.US,D,20140116,000000,11.006,11.258,10.693,10.737,39044777,0
+CX.US,D,20140117,000000,10.746,10.85,10.6,10.841,18133520,0
+CX.US,D,20140121,000000,10.919,11.153,10.911,11.137,27004834,0
+CX.US,D,20140122,000000,11.119,11.414,11.119,11.223,36936986,0
+CX.US,D,20140123,000000,11.249,11.327,10.929,11.015,21228438,0
+CX.US,D,20140124,000000,10.884,10.919,10.538,10.756,21204810,0
+CX.US,D,20140127,000000,10.825,10.945,10.487,10.72,21561874,0
+CX.US,D,20140128,000000,10.876,11.11,10.833,10.954,15619991,0
+CX.US,D,20140129,000000,10.825,10.989,10.642,10.764,15847489,0
+CX.US,D,20140130,000000,10.876,11.058,10.756,10.789,10727531,0
+CX.US,D,20140131,000000,10.702,10.772,10.573,10.72,16711371,0
+CX.US,D,20140203,000000,10.711,10.807,10.208,10.347,20878020,0
+CX.US,D,20140204,000000,10.494,10.677,10.417,10.66,11403282,0
+CX.US,D,20140205,000000,10.66,11.05,10.573,10.929,22207184,0
+CX.US,D,20140206,000000,10.642,11.266,10.616,11.137,27840754,0
+CX.US,D,20140207,000000,11.327,11.396,10.858,11.119,15177477,0
+CX.US,D,20140210,000000,10.954,11.05,10.894,10.929,8754326,0
+CX.US,D,20140211,000000,10.954,11.144,10.919,11.101,8890244,0
+CX.US,D,20140212,000000,11.137,11.213,11.05,11.153,10321745,0
+CX.US,D,20140213,000000,11.05,11.309,11.006,11.153,13603375,0
+CX.US,D,20140214,000000,11.188,11.345,11.153,11.266,12608358,0
+CX.US,D,20140218,000000,11.319,11.562,11.258,11.483,16071653,0
+CX.US,D,20140219,000000,11.587,11.708,11.492,11.508,29804281,0
+CX.US,D,20140220,000000,11.508,11.648,11.378,11.612,12219372,0
+CX.US,D,20140221,000000,11.648,11.69,11.457,11.474,13398147,0
+CX.US,D,20140224,000000,11.466,11.579,11.405,11.466,9817946,0
+CX.US,D,20140225,000000,11.466,11.525,11.188,11.223,11685175,0
+CX.US,D,20140226,000000,11.439,11.535,11.258,11.353,17096285,0
+CX.US,D,20140227,000000,11.309,11.587,11.309,11.431,10805182,0
+CX.US,D,20140228,000000,11.431,11.483,11.223,11.336,9193449,0
+CX.US,D,20140303,000000,11.223,11.275,10.894,10.98,15537731,0
+CX.US,D,20140304,000000,11.153,11.266,11.084,11.232,11458182,0
+CX.US,D,20140305,000000,11.197,11.266,11.041,11.206,11444465,0
+CX.US,D,20140306,000000,11.275,11.396,11.24,11.258,12724206,0
+CX.US,D,20140307,000000,11.292,11.361,11.084,11.249,10451677,0
+CX.US,D,20140310,000000,11.171,11.266,10.936,10.998,15371783,0
+CX.US,D,20140311,000000,11.041,11.041,10.825,10.919,17940529,0
+CX.US,D,20140312,000000,10.85,10.972,10.756,10.85,18415529,0
+CX.US,D,20140313,000000,10.867,10.936,10.66,10.669,14373224,0
+CX.US,D,20140314,000000,10.66,10.737,10.366,10.451,41476678,0
+CX.US,D,20140317,000000,10.633,10.693,10.461,10.53,8578732,0
+CX.US,D,20140318,000000,10.521,10.841,10.487,10.737,12589565,0
+CX.US,D,20140319,000000,10.798,11.006,10.669,10.711,13886743,0
+CX.US,D,20140320,000000,10.789,10.989,10.642,10.798,10642446,0
+CX.US,D,20140321,000000,10.919,11.275,10.903,11.188,20712477,0
+CX.US,D,20140324,000000,11.223,11.284,11.075,11.137,11179933,0
+CX.US,D,20140325,000000,11.223,11.369,11.213,11.232,14841104,0
+CX.US,D,20140326,000000,11.336,11.447,11.067,11.067,34806604,0
+CX.US,D,20140327,000000,11.179,11.266,10.954,11.031,16457096,0
+CX.US,D,20140328,000000,11.101,11.197,10.867,10.884,16112565,0
+CX.US,D,20140331,000000,11.006,11.031,10.858,10.945,15912485,0
+CX.US,D,20140401,000000,10.945,11.015,10.884,10.998,16132919,0
+CX.US,D,20140402,000000,10.998,11.309,10.962,11.3,28115303,0
+CX.US,D,20140403,000000,11.3,11.552,11.171,11.206,15543467,0
+CX.US,D,20140404,000000,11.3,12.445,11.266,11.769,46448304,0
+CX.US,D,20140407,000000,11.708,11.759,11.292,11.447,17131974,0
+CX.US,D,20140408,000000,11.474,11.579,11.292,11.447,20550870,0
+CX.US,D,20140409,000000,11.492,11.57,11.319,11.474,9715926,0
+CX.US,D,20140410,000000,11.466,11.579,11.163,11.223,12429534,0
+CX.US,D,20140411,000000,11.171,11.258,11.041,11.119,12072134,0
+CX.US,D,20140414,000000,11.206,11.292,11.024,11.11,7987939,0
+CX.US,D,20140415,000000,11.127,11.232,10.919,10.962,15920744,0
+CX.US,D,20140416,000000,11.075,11.309,10.962,11.284,26538095,0
+CX.US,D,20140417,000000,11.171,11.396,11.101,11.127,14317692,0
+CX.US,D,20140421,000000,11.249,11.319,11.127,11.266,23151630,0
+CX.US,D,20140422,000000,11.555,11.555,11.149,11.176,17959457,0
+CX.US,D,20140423,000000,11.212,11.275,11.031,11.258,9205821,0
+CX.US,D,20140424,000000,11.221,11.284,11.096,11.158,10707641,0
+CX.US,D,20140425,000000,11.076,11.203,10.996,11.167,8000867,0
+CX.US,D,20140428,000000,11.212,11.212,10.879,10.969,8196041,0
+CX.US,D,20140429,000000,11.031,11.32,11.031,11.258,12730012,0
+CX.US,D,20140430,000000,11.32,11.609,11.248,11.393,21311207,0
+CX.US,D,20140501,000000,11.393,11.636,11.339,11.527,6442063,0
+CX.US,D,20140502,000000,11.545,11.727,11.527,11.627,7386485,0
+CX.US,D,20140505,000000,11.617,11.627,11.446,11.609,9999980,0
+CX.US,D,20140506,000000,11.582,11.655,11.492,11.545,12088919,0
+CX.US,D,20140507,000000,11.537,11.681,11.492,11.645,9655924,0
+CX.US,D,20140508,000000,11.599,11.78,11.599,11.671,9021973,0
+CX.US,D,20140509,000000,11.636,11.655,11.248,11.284,24789207,0
+CX.US,D,20140512,000000,11.374,11.501,11.339,11.446,10179743,0
+CX.US,D,20140513,000000,11.275,11.589,11.203,11.545,16153499,0
+CX.US,D,20140514,000000,11.509,11.517,11.284,11.293,14790067,0
+CX.US,D,20140515,000000,11.365,11.374,11.096,11.194,11058157,0
+CX.US,D,20140516,000000,11.221,11.483,11.194,11.32,9255162,0
+CX.US,D,20140519,000000,11.221,11.311,11.122,11.284,10967879,0
+CX.US,D,20140520,000000,11.221,11.293,11.14,11.23,6871662,0
+CX.US,D,20140521,000000,11.275,11.365,11.221,11.302,6185593,0
+CX.US,D,20140522,000000,11.293,11.446,11.258,11.374,5101017,0
+CX.US,D,20140523,000000,11.365,11.582,11.365,11.582,9433636,0
+CX.US,D,20140527,000000,11.645,11.735,11.617,11.655,7263218,0
+CX.US,D,20140528,000000,11.699,11.771,11.645,11.708,6571398,0
+CX.US,D,20140529,000000,11.771,11.833,11.662,11.735,5317339,0
+CX.US,D,20140530,000000,11.699,11.761,11.564,11.599,7582189,0
+CX.US,D,20140602,000000,11.599,11.708,11.455,11.617,8987954,0
+CX.US,D,20140603,000000,11.582,11.636,11.517,11.617,6711128,0
+CX.US,D,20140604,000000,11.573,11.609,11.517,11.564,3861104,0
+CX.US,D,20140605,000000,11.636,11.78,11.582,11.599,16631017,0
+CX.US,D,20140606,000000,11.681,11.861,11.671,11.699,16187482,0
+CX.US,D,20140609,000000,11.717,11.951,11.655,11.789,7490816,0
+CX.US,D,20140610,000000,11.78,12.175,11.708,12.168,16784150,0
+CX.US,D,20140611,000000,12.103,12.131,11.906,12.032,8768581,0
+CX.US,D,20140612,000000,12.032,12.123,11.861,11.861,14887460,0
+CX.US,D,20140613,000000,11.924,11.979,11.799,11.816,6032954,0
+CX.US,D,20140616,000000,11.861,11.861,11.717,11.807,6850503,0
+CX.US,D,20140617,000000,11.744,11.807,11.699,11.771,4542373,0
+CX.US,D,20140618,000000,11.78,12.024,11.735,11.979,8453543,0
+CX.US,D,20140619,000000,11.951,12.123,11.933,12.096,7058791,0
+CX.US,D,20140620,000000,12.103,12.175,11.979,12.024,17257699,0
+CX.US,D,20140623,000000,11.987,12.032,11.933,11.942,6951878,0
+CX.US,D,20140624,000000,11.906,11.979,11.771,11.799,16817997,0
+CX.US,D,20140625,000000,11.833,11.915,11.761,11.825,11229164,0
+CX.US,D,20140626,000000,11.825,12.005,11.789,11.897,15251325,0
+CX.US,D,20140627,000000,11.87,11.951,11.861,11.915,8413325,0
+CX.US,D,20140630,000000,11.906,12.032,11.87,11.924,7452898,0
+CX.US,D,20140701,000000,12.024,12.123,11.996,12.123,6771752,0
+CX.US,D,20140702,000000,12.086,12.203,12.059,12.203,8900901,0
+CX.US,D,20140703,000000,12.195,12.294,12.096,12.247,6606655,0
+CX.US,D,20140707,000000,12.275,12.313,12.113,12.141,8537911,0
+CX.US,D,20140708,000000,12.123,12.168,11.87,12.069,9789458,0
+CX.US,D,20140709,000000,12.069,12.113,11.933,12.103,8217142,0
+CX.US,D,20140710,000000,11.942,12.024,11.861,12.014,8210386,0
+CX.US,D,20140711,000000,11.987,11.987,11.843,11.888,10592546,0
+CX.US,D,20140714,000000,11.979,12.051,11.861,12.024,8066828,0
+CX.US,D,20140715,000000,12.051,12.051,11.843,11.906,11932456,0
+CX.US,D,20140716,000000,11.942,11.979,11.879,11.942,11347592,0
+CX.US,D,20140717,000000,11.888,11.897,11.609,11.617,15622018,0
+CX.US,D,20140718,000000,11.383,11.951,11.284,11.915,15140491,0
+CX.US,D,20140721,000000,11.816,11.906,11.662,11.752,9852967,0
+CX.US,D,20140722,000000,11.78,11.879,11.699,11.761,13722201,0
+CX.US,D,20140723,000000,11.761,11.825,11.727,11.761,9854650,0
+CX.US,D,20140724,000000,11.78,11.816,11.627,11.689,10584093,0
+CX.US,D,20140725,000000,11.662,11.727,11.617,11.671,5515058,0
+CX.US,D,20140728,000000,11.645,11.681,11.483,11.483,10211359,0
+CX.US,D,20140729,000000,11.545,11.599,11.428,11.455,6993733,0
+CX.US,D,20140730,000000,11.537,11.537,11.374,11.455,15807676,0
+CX.US,D,20140731,000000,11.339,11.401,11.23,11.32,8985777,0
+CX.US,D,20140801,000000,11.356,11.437,11.212,11.266,7150742,0
+CX.US,D,20140804,000000,11.284,11.428,11.239,11.275,9729424,0
+CX.US,D,20140805,000000,11.275,11.33,11.185,11.248,7296755,0
+CX.US,D,20140806,000000,11.176,11.302,11.149,11.266,4597358,0
+CX.US,D,20140807,000000,11.32,11.437,11.131,11.203,7762215,0
+CX.US,D,20140808,000000,11.221,11.492,11.203,11.383,6377334,0
+CX.US,D,20140811,000000,11.411,11.564,11.374,11.465,6576815,0
+CX.US,D,20140812,000000,11.401,11.509,11.401,11.465,4843607,0
+CX.US,D,20140813,000000,11.446,11.627,11.446,11.501,4618924,0
+CX.US,D,20140814,000000,11.509,11.599,11.509,11.545,13091329,0
+CX.US,D,20140815,000000,11.617,11.636,11.411,11.527,5830413,0
+CX.US,D,20140818,000000,11.582,11.627,11.527,11.609,6584251,0
+CX.US,D,20140819,000000,11.627,11.671,11.537,11.573,10584232,0
+CX.US,D,20140820,000000,11.589,11.636,11.555,11.599,4842696,0
+CX.US,D,20140821,000000,11.627,11.699,11.589,11.609,8751808,0
+CX.US,D,20140822,000000,11.636,11.636,11.537,11.609,7015277,0
+CX.US,D,20140825,000000,11.645,11.816,11.609,11.78,7886130,0
+CX.US,D,20140826,000000,11.843,11.979,11.789,11.906,10468196,0
+CX.US,D,20140827,000000,11.969,12.014,11.833,11.861,15117669,0
+CX.US,D,20140828,000000,11.879,11.933,11.789,11.888,8289715,0
+CX.US,D,20140829,000000,11.879,11.969,11.852,11.924,8819903,0
+CX.US,D,20140902,000000,11.833,12.059,11.799,11.996,10135274,0
+CX.US,D,20140903,000000,12.069,12.069,11.951,11.987,7791421,0
+CX.US,D,20140904,000000,12.014,12.096,11.942,12.051,13759712,0
+CX.US,D,20140905,000000,12.051,12.086,12.014,12.086,7775091,0
+CX.US,D,20140908,000000,12.032,12.103,11.979,12.051,5272095,0
+CX.US,D,20140909,000000,12.041,12.059,11.933,11.96,7429674,0
+CX.US,D,20140910,000000,11.96,12.041,11.888,12.014,3991601,0
+CX.US,D,20140911,000000,11.951,12.041,11.933,12.014,3992820,0
+CX.US,D,20140912,000000,11.987,11.996,11.843,11.979,7357382,0
+CX.US,D,20140915,000000,11.969,11.979,11.833,11.87,3439307,0
+CX.US,D,20140916,000000,11.816,11.987,11.771,11.879,3937484,0
+CX.US,D,20140917,000000,11.942,12.032,11.897,11.969,6542424,0
+CX.US,D,20140918,000000,11.987,12.014,11.888,12.005,6951243,0
+CX.US,D,20140919,000000,11.951,12.024,11.843,11.96,6118867,0
+CX.US,D,20140922,000000,11.924,11.96,11.852,11.915,6761858,0
+CX.US,D,20140923,000000,11.816,11.96,11.771,11.87,7647945,0
+CX.US,D,20140924,000000,11.87,11.987,11.833,11.942,5344021,0
+CX.US,D,20140925,000000,11.861,11.924,11.789,11.843,9846705,0
+CX.US,D,20140926,000000,11.879,11.888,11.761,11.789,5641266,0
+CX.US,D,20140929,000000,11.689,11.799,11.617,11.735,9307978,0
+CX.US,D,20140930,000000,11.816,11.87,11.699,11.752,9643036,0
+CX.US,D,20141001,000000,11.727,11.761,11.42,11.473,16997592,0
+CX.US,D,20141002,000000,11.374,11.465,11.203,11.347,12441026,0
+CX.US,D,20141003,000000,11.465,11.879,11.212,11.356,11089025,0
+CX.US,D,20141006,000000,11.437,11.599,11.393,11.401,10429609,0
+CX.US,D,20141007,000000,11.42,11.428,11.266,11.266,7738890,0
+CX.US,D,20141008,000000,11.32,11.33,11.004,11.293,18198126,0
+CX.US,D,20141009,000000,11.284,11.302,10.879,10.996,14623776,0
+CX.US,D,20141010,000000,10.941,10.987,10.482,10.528,29935873,0
+CX.US,D,20141013,000000,10.518,10.69,10.086,10.103,29829237,0
+CX.US,D,20141014,000000,10.167,10.293,9.932,10.248,21967766,0
+CX.US,D,20141015,000000,10.031,10.13,9.734,10.067,25213895,0
+CX.US,D,20141016,000000,9.87,10.266,9.833,10.194,18635330,0
+CX.US,D,20141017,000000,10.321,10.59,10.321,10.455,16839802,0
+CX.US,D,20141020,000000,10.419,10.581,10.393,10.536,7117271,0
+CX.US,D,20141021,000000,10.6,10.762,10.59,10.609,15696663,0
+CX.US,D,20141022,000000,10.617,10.753,10.4,10.446,17709894,0
+CX.US,D,20141023,000000,10.383,10.869,10.383,10.735,13752871,0
+CX.US,D,20141024,000000,10.626,10.979,10.626,10.887,12044510,0
+CX.US,D,20141027,000000,10.779,10.807,10.644,10.725,6771209,0
+CX.US,D,20141028,000000,10.744,11.113,10.725,11.004,11319351,0
+CX.US,D,20141029,000000,11.014,11.096,10.797,10.932,8564358,0
+CX.US,D,20141030,000000,10.842,11.076,10.797,10.924,7935281,0
+CX.US,D,20141031,000000,11.031,11.185,10.979,11.086,9870107,0
+CX.US,D,20141103,000000,11.068,11.14,10.959,11.068,5936003,0
+CX.US,D,20141104,000000,11.014,11.059,10.907,11.059,9302159,0
+CX.US,D,20141105,000000,11.103,11.149,10.951,10.951,9599664,0
+CX.US,D,20141106,000000,11.004,11.113,10.987,11.05,7780982,0
+CX.US,D,20141107,000000,11.113,11.194,11.041,11.068,10375680,0
+CX.US,D,20141110,000000,11.059,11.185,11.041,11.185,7261715,0
+CX.US,D,20141111,000000,11.176,11.23,11.14,11.194,6522681,0
+CX.US,D,20141112,000000,11.194,11.293,11.122,11.212,9693121,0
+CX.US,D,20141113,000000,11.212,11.258,10.932,11.059,6295331,0
+CX.US,D,20141114,000000,11.041,11.158,10.915,11.14,6816561,0
+CX.US,D,20141117,000000,11.14,11.23,10.951,11.158,8662266,0
+CX.US,D,20141118,000000,11.103,11.203,11.076,11.167,9529471,0
+CX.US,D,20141119,000000,11.122,11.239,11.068,11.212,5825237,0
+CX.US,D,20141120,000000,11.113,11.293,11.096,11.284,7517820,0
+CX.US,D,20141121,000000,11.465,11.589,11.339,11.42,13488903,0
+CX.US,D,20141124,000000,11.455,11.545,11.42,11.483,6545474,0
+CX.US,D,20141125,000000,11.573,11.582,11.32,11.401,9059543,0
+CX.US,D,20141126,000000,11.393,11.473,11.275,11.428,5843014,0
+CX.US,D,20141128,000000,11.356,11.374,11.14,11.275,8758272,0
+CX.US,D,20141201,000000,11.194,11.212,10.887,10.924,13006856,0
+CX.US,D,20141202,000000,10.887,10.941,10.545,10.563,21377564,0
+CX.US,D,20141203,000000,10.572,10.681,10.518,10.518,10008623,0
+CX.US,D,20141204,000000,10.518,10.707,10.446,10.491,30334940,0
+CX.US,D,20141205,000000,10.491,10.545,10.301,10.346,12398431,0
+CX.US,D,20141208,000000,10.419,10.419,10.149,10.175,9323398,0
+CX.US,D,20141209,000000,10.077,10.112,9.896,10.014,18729385,0
+CX.US,D,20141210,000000,9.977,10.04,9.59,9.59,16929394,0
+CX.US,D,20141211,000000,9.626,9.914,9.553,9.581,17767626,0
+CX.US,D,20141212,000000,9.4641,9.4641,9.0125,9.0575,26354928,0
+CX.US,D,20141215,000000,9.1035,9.3009,8.9141,8.9947,22992752,0
+CX.US,D,20141216,000000,8.8327,9.2921,8.7064,8.977,26660330,0
+CX.US,D,20141217,000000,9.0125,9.2921,8.9675,9.2562,20955463,0
+CX.US,D,20141218,000000,9.373,9.788,9.3379,9.78,26398346,0
+CX.US,D,20141219,000000,9.78,9.886,9.626,9.626,12639421,0
+CX.US,D,20141222,000000,9.653,9.698,9.472,9.526,7908569,0
+CX.US,D,20141223,000000,9.553,9.598,9.3282,9.3282,9155325,0
+CX.US,D,20141224,000000,9.4187,9.4276,9.2385,9.2469,6189817,0
+CX.US,D,20141226,000000,9.2833,9.3009,9.1663,9.2019,7958946,0
+CX.US,D,20141229,000000,9.1841,9.3467,9.1841,9.2658,9197355,0
+CX.US,D,20141230,000000,9.2469,9.3832,9.2112,9.3009,7979279,0
+CX.US,D,20141231,000000,9.3107,9.3643,9.157,9.1841,5480330,0
+CX.US,D,20150102,000000,9.2112,9.2291,8.8597,8.8868,16601552,0
+CX.US,D,20150105,000000,8.8506,8.8506,8.5442,8.6525,37072878,0
+CX.US,D,20150106,000000,8.7426,8.8777,8.5983,8.7605,12552625,0
+CX.US,D,20150107,000000,8.8327,9.1212,8.8237,9.0397,16013136,0
+CX.US,D,20150108,000000,9.157,9.3009,9.1212,9.2019,23136032,0
+CX.US,D,20150109,000000,9.2658,9.3195,9.094,9.2207,13176326,0
+CX.US,D,20150112,000000,9.2385,9.2385,9.0397,9.0763,9727778,0
+CX.US,D,20150113,000000,9.1297,9.2019,8.8958,8.9498,16144866,0
+CX.US,D,20150114,000000,8.8327,8.8777,8.5262,8.6884,27987734,0
+CX.US,D,20150115,000000,8.7786,8.8237,8.5171,8.5262,18097374,0
+CX.US,D,20150116,000000,8.5262,8.5983,8.3458,8.4722,22304689,0
+CX.US,D,20150120,000000,8.4541,8.5353,8.355,8.5171,19113922,0
+CX.US,D,20150121,000000,8.391,8.5442,8.355,8.427,15792045,0
+CX.US,D,20150122,000000,8.4812,8.7786,8.4092,8.7605,19479199,0
+CX.US,D,20150123,000000,8.7605,8.8327,8.5353,8.5713,14671656,0
+CX.US,D,20150126,000000,8.5983,8.6794,8.5353,8.6794,8327623,0
+CX.US,D,20150127,000000,8.5713,8.7155,8.4992,8.6434,9539506,0
+CX.US,D,20150128,000000,8.6525,8.6794,8.382,8.391,12855782,0
+CX.US,D,20150129,000000,8.364,8.5532,8.319,8.4541,16278946,0
+CX.US,D,20150130,000000,8.2738,8.3458,7.9945,8.0124,30464199,0
+CX.US,D,20150202,000000,8.0666,8.2197,7.9404,8.1477,13658045,0
+CX.US,D,20150203,000000,8.2558,8.4812,8.2018,8.4812,32773092,0
+CX.US,D,20150204,000000,8.4451,8.4541,7.8592,7.9223,21581038,0
+CX.US,D,20150205,000000,8.2379,9.0491,8.1116,8.9947,55622645,0
+CX.US,D,20150206,000000,9.0219,9.2019,8.8597,8.9226,23353692,0
+CX.US,D,20150209,000000,8.9141,9.2019,8.9048,9.0763,32191900,0
+CX.US,D,20150210,000000,9.1212,9.2562,8.7426,8.7696,21820629,0
+CX.US,D,20150211,000000,8.7696,8.9498,8.5171,8.5803,20615186,0
+CX.US,D,20150212,000000,8.6704,9.0313,8.6704,8.977,19649931,0
+CX.US,D,20150213,000000,8.977,9.0575,8.8506,8.8687,8952780,0
+CX.US,D,20150217,000000,8.8416,9.0219,8.7515,9.0041,7174902,0
+CX.US,D,20150218,000000,8.9591,9.094,8.7966,8.8777,11290212,0
+CX.US,D,20150219,000000,8.8237,8.9864,8.7696,8.8597,7253496,0
+CX.US,D,20150220,000000,8.8146,8.9864,8.7515,8.977,8223455,0
+CX.US,D,20150223,000000,8.9319,9.0763,8.8506,9.067,10305068,0
+CX.US,D,20150224,000000,9.0313,9.3555,9.0125,9.3107,19185187,0
+CX.US,D,20150225,000000,9.2658,9.3467,9.1119,9.2112,14434027,0
+CX.US,D,20150226,000000,9.2019,9.4187,9.1485,9.2562,10266013,0
+CX.US,D,20150227,000000,9.2736,9.2921,9.067,9.1485,13992804,0
+CX.US,D,20150302,000000,8.9864,9.1841,8.9864,9.157,9578928,0
+CX.US,D,20150303,000000,9.0397,9.1119,8.9675,8.9947,13115079,0
+CX.US,D,20150304,000000,8.9591,9.0041,8.7875,8.8237,11537564,0
+CX.US,D,20150305,000000,8.7875,8.9226,8.7875,8.9048,11548437,0
+CX.US,D,20150306,000000,8.8327,8.8597,8.328,8.3458,17090600,0
+CX.US,D,20150309,000000,8.4181,8.4541,8.355,8.391,10815266,0
+CX.US,D,20150310,000000,8.364,8.364,8.1748,8.2738,12586060,0
+CX.US,D,20150311,000000,8.2828,8.4541,8.1657,8.4181,12163333,0
+CX.US,D,20150312,000000,8.463,8.7515,8.463,8.7426,11414407,0
+CX.US,D,20150313,000000,8.7155,8.7966,8.5894,8.7335,12534579,0
+CX.US,D,20150316,000000,8.7335,8.7426,8.463,8.5983,7589337,0
+CX.US,D,20150317,000000,8.6253,8.7426,8.6073,8.6525,13840149,0
+CX.US,D,20150318,000000,8.5442,8.7426,8.3458,8.6525,16770947,0
+CX.US,D,20150319,000000,8.5623,8.6434,8.2738,8.355,16126426,0
+CX.US,D,20150320,000000,8.4451,8.6434,8.4181,8.5442,14323124,0
+CX.US,D,20150323,000000,8.6163,8.7335,8.4992,8.7335,12665835,0
+CX.US,D,20150324,000000,8.7515,8.8958,8.6884,8.8237,11666933,0
+CX.US,D,20150325,000000,8.8597,8.9947,8.6704,8.7605,14115200,0
+CX.US,D,20150326,000000,8.7155,8.7696,8.4992,8.5082,20660035,0
+CX.US,D,20150327,000000,8.5353,8.6343,8.463,8.5353,8063768,0
+CX.US,D,20150330,000000,8.5623,8.6704,8.4812,8.5623,11452574,0
+CX.US,D,20150331,000000,8.5082,8.6525,8.4722,8.5353,10688781,0
+CX.US,D,20150401,000000,8.5442,8.6163,8.4812,8.5082,6241936,0
+CX.US,D,20150402,000000,8.4902,8.8777,8.436,8.7696,9019509,0
+CX.US,D,20150406,000000,8.7875,9.157,8.7515,9.1297,19564495,0
+CX.US,D,20150407,000000,9.1119,9.2736,9.0041,9.157,11433202,0
+CX.US,D,20150408,000000,9.1663,9.2019,8.8868,8.9226,14704909,0
+CX.US,D,20150409,000000,8.9319,8.9591,8.7696,8.8597,20689719,0
+CX.US,D,20150410,000000,8.8146,8.8777,8.7875,8.7966,9477407,0
+CX.US,D,20150413,000000,8.7875,8.8958,8.7064,8.7155,9368009,0
+CX.US,D,20150414,000000,8.7966,8.8506,8.7696,8.8327,10673248,0
+CX.US,D,20150415,000000,8.8597,9.1297,8.7875,9.0763,22659806,0
+CX.US,D,20150416,000000,9.0397,9.1119,8.9498,9.094,15028218,0
+CX.US,D,20150417,000000,8.9591,8.9864,8.8146,8.9048,12261525,0
+CX.US,D,20150420,000000,8.9141,8.9319,8.7155,8.7696,12209078,0
+CX.US,D,20150421,000000,8.7605,9.0313,8.7605,8.8327,11568885,0
+CX.US,D,20150422,000000,8.8506,9.0763,8.8056,9.0313,16200166,0
+CX.US,D,20150423,000000,9.1297,9.2658,9.0041,9.1391,19722825,0
+CX.US,D,20150424,000000,9.1935,9.3911,9.1391,9.3555,19671675,0
+CX.US,D,20150427,000000,9.3911,9.662,9.3911,9.4365,16073613,0
+CX.US,D,20150428,000000,9.1119,9.1935,9.0125,9.0397,9903019,0
+CX.US,D,20150429,000000,9.0219,9.094,9.0041,9.067,12536797,0
+CX.US,D,20150430,000000,9.0313,9.0491,8.6343,8.6704,20132569,0
+CX.US,D,20150501,000000,8.6884,8.7335,8.5171,8.6163,11189951,0
+CX.US,D,20150504,000000,8.7245,8.7786,8.6525,8.7786,10364579,0
+CX.US,D,20150505,000000,8.7786,8.9048,8.7155,8.7696,8795940,0
+CX.US,D,20150506,000000,8.8146,8.8777,8.6794,8.7064,7829209,0
+CX.US,D,20150507,000000,8.6974,8.9048,8.6434,8.8056,11027734,0
+CX.US,D,20150508,000000,8.9141,9.1485,8.8597,9.1297,15575550,0
+CX.US,D,20150511,000000,9.1297,9.1663,9.0491,9.094,11134586,0
+CX.US,D,20150512,000000,9.0219,9.1485,9.0219,9.0491,12762715,0
+CX.US,D,20150513,000000,9.1663,9.1747,9.0763,9.1119,9415162,0
+CX.US,D,20150514,000000,9.1747,9.373,9.157,9.3282,8312745,0
+CX.US,D,20150515,000000,9.3643,9.4454,9.2658,9.4454,9641273,0
+CX.US,D,20150518,000000,9.3555,9.4187,9.1663,9.2562,9878678,0
+CX.US,D,20150519,000000,9.2658,9.3009,9.1747,9.2019,9165631,0
+CX.US,D,20150520,000000,9.1841,9.2833,9.094,9.1212,8841985,0
+CX.US,D,20150521,000000,8.9947,9.1119,8.9048,9.0491,30239186,0
+CX.US,D,20150522,000000,8.977,9.0313,8.8056,8.8056,12583397,0
+CX.US,D,20150526,000000,8.7786,8.7875,8.5983,8.6794,19697768,0
+CX.US,D,20150527,000000,8.6974,8.9048,8.6704,8.9048,22703439,0
+CX.US,D,20150528,000000,8.8237,8.8237,8.5623,8.5894,26492399,0
+CX.US,D,20150529,000000,8.5803,8.6073,8.382,8.382,19117581,0
+CX.US,D,20150601,000000,8.391,8.463,8.2288,8.2738,20467977,0
+CX.US,D,20150602,000000,8.2738,8.6615,8.2558,8.4902,17667412,0
+CX.US,D,20150603,000000,8.5082,8.5803,8.2919,8.3009,15271209,0
+CX.US,D,20150604,000000,8.2919,8.373,8.1927,8.2379,12511611,0
+CX.US,D,20150605,000000,8.1567,8.391,8.1296,8.3369,13972960,0
+CX.US,D,20150608,000000,8.382,8.4092,8.3009,8.382,10592143,0
+CX.US,D,20150609,000000,8.4181,8.463,8.3458,8.4181,8119459,0
+CX.US,D,20150610,000000,8.5171,8.7064,8.5082,8.6073,16831615,0
+CX.US,D,20150611,000000,8.5532,8.6704,8.5353,8.6343,11154947,0
+CX.US,D,20150612,000000,8.5803,8.6525,8.5623,8.6163,4810545,0
+CX.US,D,20150615,000000,8.5082,8.5623,8.4541,8.4722,7522212,0
+CX.US,D,20150616,000000,8.4541,8.6343,8.4451,8.5894,8252609,0
+CX.US,D,20150617,000000,8.5894,8.7696,8.5082,8.7064,19203680,0
+CX.US,D,20150618,000000,8.7335,8.7875,8.7064,8.7155,6015705,0
+CX.US,D,20150619,000000,8.7155,8.7605,8.6343,8.6343,6063415,0
+CX.US,D,20150622,000000,8.7155,8.7786,8.6794,8.7155,6018479,0
+CX.US,D,20150623,000000,8.7515,8.8146,8.6794,8.7155,10766589,0
+CX.US,D,20150624,000000,8.7155,8.7335,8.4722,8.5082,10674690,0
+CX.US,D,20150625,000000,8.5353,8.6073,8.5082,8.5713,7239949,0
+CX.US,D,20150626,000000,8.5532,8.6434,8.5262,8.5623,12274950,0
+CX.US,D,20150629,000000,8.382,8.4181,8.1387,8.1387,15857923,0
+CX.US,D,20150630,000000,8.2288,8.2828,8.1657,8.2558,11468426,0
+CX.US,D,20150701,000000,8.3099,8.328,8.1567,8.1657,7535748,0
+CX.US,D,20150702,000000,8.1748,8.3099,8.1657,8.2558,4807216,0
+CX.US,D,20150706,000000,8.1116,8.1748,7.9764,8.0395,11801185,0
+CX.US,D,20150707,000000,7.9945,8.1387,7.7961,8.0935,15453503,0
+CX.US,D,20150708,000000,8.0666,8.0666,7.8233,7.8413,12251762,0
+CX.US,D,20150709,000000,8.0035,8.1116,7.9404,7.9404,14694148,0
+CX.US,D,20150710,000000,8.0846,8.1837,8.0395,8.1207,8249724,0
+CX.US,D,20150713,000000,8.1477,8.2288,8.1116,8.1927,5590094,0
+CX.US,D,20150714,000000,8.1927,8.2648,8.1657,8.2018,6456295,0
+CX.US,D,20150715,000000,8.1657,8.2107,8.0756,8.0846,7674081,0
+CX.US,D,20150716,000000,8.1296,8.1387,8.0395,8.0666,7790049,0
+CX.US,D,20150717,000000,8.0756,8.1207,8.0124,8.1207,8899125,0
+CX.US,D,20150720,000000,8.0935,8.1657,8.0035,8.1207,8895354,0
+CX.US,D,20150721,000000,8.1207,8.2288,7.9674,7.9764,16363198,0
+CX.US,D,20150722,000000,8.1116,8.2648,7.9764,7.9854,21425937,0
+CX.US,D,20150723,000000,8.0305,8.0395,7.6429,7.8142,28206546,0
+CX.US,D,20150724,000000,7.7512,7.7691,7.2283,7.2374,41044467,0
+CX.US,D,20150727,000000,7.2103,7.2643,6.9309,7.057,25998601,0
+CX.US,D,20150728,000000,7.1653,7.5348,7.1111,7.5348,30442005,0
+CX.US,D,20150729,000000,7.5167,7.715,7.4627,7.6701,17068741,0
+CX.US,D,20150730,000000,7.6339,7.652,7.3726,7.4988,17169043,0
+CX.US,D,20150731,000000,7.6701,7.6789,7.5257,7.6611,10554973,0
+CX.US,D,20150803,000000,7.5978,7.6069,7.4898,7.5618,9997292,0
+CX.US,D,20150804,000000,7.5799,7.6069,7.3636,7.3815,15207190,0
+CX.US,D,20150805,000000,7.5439,7.5439,7.2193,7.2283,14398349,0
+CX.US,D,20150806,000000,7.2283,7.4446,7.2283,7.4356,10396139,0
+CX.US,D,20150807,000000,7.4267,7.7241,7.3996,7.6789,18175821,0
+CX.US,D,20150810,000000,7.7241,7.8323,7.6879,7.8323,13326331,0
+CX.US,D,20150811,000000,7.7241,7.7421,7.2824,7.2824,21008604,0
+CX.US,D,20150812,000000,7.2283,7.3185,7.1111,7.2824,21094413,0
+CX.US,D,20150813,000000,7.2824,7.3185,7.1382,7.2013,8660468,0
+CX.US,D,20150814,000000,7.1653,7.3095,7.1653,7.2465,8355239,0
+CX.US,D,20150817,000000,7.1833,7.2824,7.1472,7.1653,8132114,0
+CX.US,D,20150818,000000,7.1563,7.2734,7.1021,7.2734,12878862,0
+CX.US,D,20150819,000000,7.2103,7.2734,7.0662,7.0662,18410818,0
+CX.US,D,20150820,000000,6.994,7.0031,6.7236,6.7417,21862532,0
+CX.US,D,20150821,000000,6.5975,6.6335,6.2641,6.2641,36608717,0
+CX.US,D,20150824,000000,5.516,6.2729,5.516,6.1648,26437183,0
+CX.US,D,20150825,000000,6.5074,6.5614,6.2189,6.2279,15961553,0
+CX.US,D,20150826,000000,6.3631,6.4351,6.1288,6.3812,17597095,0
+CX.US,D,20150827,000000,6.4351,6.9309,6.4351,6.922,25905179,0
+CX.US,D,20150828,000000,6.7236,6.994,6.7236,6.922,15076932,0
+CX.US,D,20150831,000000,6.8768,7.1021,6.6875,7.0842,15770382,0
+CX.US,D,20150901,000000,6.7867,6.9039,6.5253,6.5524,21867970,0
+CX.US,D,20150902,000000,6.6606,6.8137,6.5074,6.8047,14101886,0
+CX.US,D,20150903,000000,6.7777,7.0031,6.7687,6.8227,15187440,0
+CX.US,D,20150904,000000,6.5975,6.8047,6.5524,6.6245,12416082,0
+CX.US,D,20150908,000000,6.7867,6.8949,6.7147,6.8588,11102409,0
+CX.US,D,20150909,000000,6.976,7.057,6.8047,6.8137,15512640,0
+CX.US,D,20150910,000000,6.8047,7.0121,6.6965,6.994,13437728,0
+CX.US,D,20150911,000000,6.949,6.985,6.8497,6.967,8483389,0
+CX.US,D,20150914,000000,6.949,7.0931,6.8678,7.0662,6746435,0
+CX.US,D,20150915,000000,7.057,7.1472,6.994,7.0842,7308185,0
+CX.US,D,20150916,000000,7.1833,7.4807,7.1111,7.4177,17548608,0
+CX.US,D,20150917,000000,7.2824,7.3726,7.1111,7.2193,24448014,0
+CX.US,D,20150918,000000,7.1743,7.1743,6.9039,6.9398,17905652,0
+CX.US,D,20150921,000000,6.967,6.994,6.8497,6.9039,7586010,0
+CX.US,D,20150922,000000,6.7417,6.7777,6.5975,6.6154,12650079,0
+CX.US,D,20150923,000000,6.6064,6.6335,6.246,6.3271,23390675,0
+CX.US,D,20150924,000000,6.2009,6.3991,5.9936,6.3181,27334300,0
+CX.US,D,20150925,000000,6.3991,6.4442,6.2099,6.2819,13493980,0
+CX.US,D,20150928,000000,6.0838,6.2099,5.9666,5.9755,14287826,0
+CX.US,D,20150929,000000,6.0477,6.1829,5.9306,6.1016,16803233,0
+CX.US,D,20150930,000000,6.2279,6.3001,6.0567,6.3001,15028890,0
+CX.US,D,20151001,000000,6.3181,6.4622,6.2099,6.3271,14074814,0
+CX.US,D,20151002,000000,6.1829,6.4442,6.1378,6.4263,13447491,0
+CX.US,D,20151005,000000,6.4893,6.7326,6.4803,6.6245,17744227,0
+CX.US,D,20151006,000000,6.6245,6.7147,6.5885,6.6965,11263512,0
+CX.US,D,20151007,000000,6.8319,7.021,6.7867,7.021,20544646,0
+CX.US,D,20151008,000000,6.985,7.1923,6.958,7.1472,18756321,0
+CX.US,D,20151009,000000,7.2193,7.3366,7.057,7.0931,16807228,0
+CX.US,D,20151012,000000,7.0481,7.2013,6.8768,6.949,17295513,0
+CX.US,D,20151013,000000,6.8227,7.057,6.7687,6.967,10624318,0
+CX.US,D,20151014,000000,6.976,7.1743,6.8859,7.1743,12451031,0
+CX.US,D,20151015,000000,7.1743,7.1743,6.976,7.0121,12409203,0
+CX.US,D,20151016,000000,7.0391,7.1382,6.9309,7.1202,7929848,0
+CX.US,D,20151019,000000,6.994,7.1021,6.9398,6.994,21217569,0
+CX.US,D,20151020,000000,6.967,7.0662,6.922,6.976,8911362,0
+CX.US,D,20151021,000000,6.9039,6.994,6.7507,6.7507,13428074,0
+CX.US,D,20151022,000000,6.6696,6.6875,6.2641,6.309,40875486,0
+CX.US,D,20151023,000000,6.3721,6.3721,6.0747,6.291,33015759,0
+CX.US,D,20151026,000000,6.2819,6.3451,6.0567,6.0747,20215672,0
+CX.US,D,20151027,000000,5.9936,6.0838,5.7593,5.8764,30830005,0
+CX.US,D,20151028,000000,5.8764,6.1107,5.8583,5.9666,15078818,0
+CX.US,D,20151029,000000,5.9306,5.9666,5.8043,5.8405,9723055,0
+CX.US,D,20151030,000000,5.8764,5.9125,5.615,5.687,19093949,0
+CX.US,D,20151102,000000,5.7051,5.8405,5.6421,5.7322,8631840,0
+CX.US,D,20151103,000000,5.7051,5.8314,5.57,5.7953,16133084,0
+CX.US,D,20151104,000000,5.7953,6.0657,5.7683,5.7863,19865308,0
+CX.US,D,20151105,000000,5.7412,5.8314,5.561,5.8133,16574229,0
+CX.US,D,20151106,000000,5.6692,5.7683,5.4708,5.606,12382242,0
+CX.US,D,20151109,000000,5.606,5.6331,5.3537,5.3897,16914028,0
+CX.US,D,20151110,000000,5.3807,5.4349,5.2275,5.3717,15695489,0
+CX.US,D,20151111,000000,5.4528,5.4708,5.2905,5.3537,11885176,0
+CX.US,D,20151112,000000,5.2905,5.3987,5.2725,5.2995,10849217,0
+CX.US,D,20151113,000000,5.2815,5.3266,4.9841,4.9931,16979425,0
+CX.US,D,20151116,000000,4.9571,5.1014,4.4884,5.0562,24526157,0
+CX.US,D,20151117,000000,4.9931,5.4349,4.9931,5.3176,25364510,0
+CX.US,D,20151118,000000,5.3357,5.4077,5.2275,5.3717,13458475,0
+CX.US,D,20151119,000000,5.4708,5.5069,5.2905,5.4437,12765469,0
+CX.US,D,20151120,000000,5.4437,5.7412,5.4349,5.588,18174711,0
+CX.US,D,20151123,000000,5.5338,5.624,5.4708,5.4708,9341712,0
+CX.US,D,20151124,000000,5.4528,5.588,5.4528,5.5338,11353161,0
+CX.US,D,20151125,000000,5.5069,5.624,5.4528,5.624,7985103,0
+CX.US,D,20151127,000000,5.5971,5.6331,5.5338,5.624,5082932,0
+CX.US,D,20151130,000000,5.6421,5.7683,5.615,5.6782,15582540,0
+CX.US,D,20151201,000000,5.7322,5.7503,5.5971,5.6331,19443306,0
+CX.US,D,20151202,000000,5.606,5.6782,5.4798,5.4889,18432456,0
+CX.US,D,20151203,000000,5.516,5.5338,5.3357,5.3807,14821404,0
+CX.US,D,20151204,000000,5.3447,5.4167,5.2725,5.3717,15699261,0
+CX.US,D,20151207,000000,5.3627,5.3627,5.1734,5.2004,19378873,0
+CX.US,D,20151208,000000,5.1192,5.1192,4.9301,4.9752,20736796,0
+CX.US,D,20151209,000000,4.9752,5.1014,4.9661,5.0382,13802870,0
+CX.US,D,20151210,000000,4.9661,5.0653,4.9571,4.9661,19142101,0
+CX.US,D,20151211,000000,4.903,4.903,4.6326,4.6416,35529930,0
+CX.US,D,20151214,000000,4.5966,4.6416,4.4613,4.5155,20702441,0
+CX.US,D,20151215,000000,4.6057,4.7318,4.6057,4.6868,14112205,0
+CX.US,D,20151216,000000,4.7137,4.849,4.6146,4.8218,21169083,0
+CX.US,D,20151217,000000,4.84,4.885,4.7679,4.8218,21566735,0
+CX.US,D,20151218,000000,4.7858,4.8129,4.6778,4.7137,19068651,0
+CX.US,D,20151221,000000,4.8669,4.8669,4.6057,4.6326,13289163,0
+CX.US,D,20151222,000000,4.6507,4.8129,4.6326,4.7679,13189550,0
+CX.US,D,20151223,000000,4.7858,5.1284,4.7679,5.1284,14662748,0
+CX.US,D,20151224,000000,5.1284,5.1734,5.0653,5.0833,3526112,0
+CX.US,D,20151228,000000,4.8039,5.0113,4.8039,4.8941,5788141,0
+CX.US,D,20151229,000000,4.9301,4.9841,4.858,4.858,3512827,0
+CX.US,D,20151230,000000,4.8218,4.858,4.7679,4.7679,4055962,0
+CX.US,D,20151231,000000,4.7408,5.0203,4.7408,5.0203,6203824,0
+CX.US,D,20160104,000000,4.8759,4.912,4.7137,4.7137,11221591,0
+CX.US,D,20160105,000000,4.7047,4.7678,4.6146,4.6507,14137051,0
+CX.US,D,20160106,000000,4.5876,4.7047,4.5245,4.5966,13045201,0
+CX.US,D,20160107,000000,4.4884,4.5155,4.146,4.173,20814542,0
+CX.US,D,20160108,000000,4.2722,4.281,3.8755,3.8845,24801463,0
+CX.US,D,20160111,000000,3.9476,4.0107,3.8396,3.9027,12714921,0
+CX.US,D,20160112,000000,3.9837,4.0603,3.8935,4.0199,13907228,0
+CX.US,D,20160113,000000,4.1099,4.173,3.8396,3.8665,17463534,0
+CX.US,D,20160114,000000,3.8576,4.0467,3.7854,4.0107,12908295,0
+CX.US,D,20160115,000000,3.8215,3.9116,3.5241,3.8935,24585680,0
+CX.US,D,20160119,000000,3.9297,3.9566,3.6231,3.6773,14745074,0
+CX.US,D,20160120,000000,3.5511,3.6231,3.2807,3.5871,20009969,0
+CX.US,D,20160121,000000,3.5691,3.8935,3.533,3.8304,18051477,0
+CX.US,D,20160122,000000,3.9657,4.1278,3.8665,3.9297,11791058,0
+CX.US,D,20160125,000000,3.8755,3.8836,3.5781,3.5781,11339528,0
+CX.US,D,20160126,000000,3.6863,3.7584,3.4881,3.7584,13047942,0
+CX.US,D,20160127,000000,3.7132,3.8396,3.6231,3.6953,17737783,0
+CX.US,D,20160128,000000,3.8486,3.9476,3.6863,3.8486,18951849,0
+CX.US,D,20160129,000000,3.9566,4.1099,3.8755,4.0829,23586610,0
+CX.US,D,20160201,000000,3.9747,4.0377,3.8396,3.9747,14200802,0
+CX.US,D,20160202,000000,3.9566,4.0467,3.8396,3.8935,17608058,0
+CX.US,D,20160203,000000,3.9927,4.209,3.7314,4.1911,20457015,0
+CX.US,D,20160204,000000,4.3082,4.8804,4.3082,4.6868,32978680,0
+CX.US,D,20160205,000000,4.6416,4.7318,4.4975,4.5245,19265425,0
+CX.US,D,20160208,000000,4.4254,4.4613,4.0738,4.1278,21682603,0
+CX.US,D,20160209,000000,4.0017,4.2271,3.8935,3.9927,24396078,0
+CX.US,D,20160210,000000,3.9927,4.1325,3.9116,3.9566,16976943,0
+CX.US,D,20160211,000000,3.8755,3.9476,3.6773,3.8486,17768912,0
+CX.US,D,20160212,000000,3.8396,4.0738,3.8215,4.0738,17759839,0
+CX.US,D,20160216,000000,4.2541,4.2901,4.1369,4.2361,9968541,0
+CX.US,D,20160217,000000,4.2991,4.8173,4.281,4.7408,37323831,0
+CX.US,D,20160218,000000,4.7679,4.7768,4.4613,4.5425,17732488,0
+CX.US,D,20160219,000000,4.5425,4.6326,4.4434,4.5876,10290419,0
+CX.US,D,20160222,000000,4.7047,4.9301,4.6868,4.9301,15122672,0
+CX.US,D,20160223,000000,4.858,5.0021,4.7679,4.7949,10991255,0
+CX.US,D,20160224,000000,4.6326,4.8669,4.5334,4.8129,12971697,0
+CX.US,D,20160225,000000,4.885,4.9391,4.7632,4.912,9288496,0
+CX.US,D,20160226,000000,4.9391,5.1554,4.849,4.903,10295011,0
+CX.US,D,20160229,000000,4.903,5.0113,4.849,4.9931,9315848,0
+CX.US,D,20160301,000000,5.0382,5.2815,5.0113,5.2725,13594410,0
+CX.US,D,20160302,000000,5.2275,5.3807,5.2094,5.2905,12741780,0
+CX.US,D,20160303,000000,5.2546,5.3357,5.1644,5.2815,10762995,0
+CX.US,D,20160304,000000,5.3627,5.5248,5.3312,5.3627,18192575,0
+CX.US,D,20160307,000000,5.3627,5.6782,5.3266,5.6331,15563873,0
+CX.US,D,20160308,000000,5.5248,5.543,5.3176,5.3176,15122238,0
+CX.US,D,20160309,000000,5.4979,5.579,5.4437,5.4798,14458556,0
+CX.US,D,20160310,000000,5.5248,5.579,5.3762,5.516,10309080,0
+CX.US,D,20160311,000000,5.561,5.6692,5.4618,5.4889,8919851,0
+CX.US,D,20160314,000000,5.4437,5.57,5.4032,5.5338,10443163,0
+CX.US,D,20160315,000000,5.3807,5.4979,5.2995,5.3807,11977092,0
+CX.US,D,20160316,000000,5.3627,5.606,5.3087,5.606,14755026,0
+CX.US,D,20160317,000000,5.687,5.8944,5.552,5.8583,15705286,0
+CX.US,D,20160318,000000,5.9485,6.2641,5.9125,6.2189,23910200,0
+CX.US,D,20160321,000000,6.255,6.4893,6.2279,6.4263,16870764,0
+CX.US,D,20160322,000000,6.3901,6.4984,6.2641,6.4984,13073325,0
+CX.US,D,20160323,000000,6.4442,6.4442,6.0657,6.1648,14452105,0
+CX.US,D,20160324,000000,6.0567,6.3991,6.0296,6.3271,13347100,0
+CX.US,D,20160328,000000,6.309,6.3631,6.2144,6.354,9025943,0
+CX.US,D,20160329,000000,6.3181,6.4622,6.2144,6.4082,12254495,0
+CX.US,D,20160330,000000,6.4622,6.5794,6.4442,6.5253,12129989,0
+CX.US,D,20160331,000000,6.5434,6.6965,6.5074,6.5614,13313595,0
+CX.US,D,20160401,000000,6.4351,6.5838,6.3677,6.5434,8010349,0
+CX.US,D,20160404,000000,6.5253,6.5524,6.354,6.4351,7149490,0
+CX.US,D,20160405,000000,6.3361,6.4263,6.255,6.3631,9558104,0
+CX.US,D,20160406,000000,6.309,6.4351,6.255,6.3901,9133565,0
+CX.US,D,20160407,000000,6.2729,6.3901,6.1739,6.2369,9923621,0
+CX.US,D,20160408,000000,6.309,6.3857,6.2595,6.2819,7108504,0
+CX.US,D,20160411,000000,6.354,6.4713,6.3327,6.3631,7288896,0
+CX.US,D,20160412,000000,6.3631,6.5253,6.3631,6.5163,9912193,0
+CX.US,D,20160413,000000,6.5794,6.6064,6.4351,6.5885,11140100,0
+CX.US,D,20160414,000000,6.6245,6.6696,6.5344,6.5434,7076487,0
+CX.US,D,20160415,000000,6.4532,6.6606,6.4532,6.6245,12837072,0
+CX.US,D,20160418,000000,6.5614,6.7326,6.5344,6.6965,7368906,0
+CX.US,D,20160419,000000,6.7597,6.8678,6.6786,6.7958,7416048,0
+CX.US,D,20160420,000000,6.8319,6.8949,6.7417,6.8409,10480067,0
+CX.US,D,20160421,000000,6.922,7.0391,6.7192,6.7777,16687433,0
+CX.US,D,20160422,000000,6.7687,6.9039,6.7687,6.8319,11978976,0
+CX.US,D,20160425,000000,6.8497,6.8497,6.5704,6.6064,11990258,0
+CX.US,D,20160426,000000,6.6965,6.7326,6.6245,6.7147,15785139,0
+CX.US,D,20160427,000000,6.6154,6.8047,6.5794,6.7777,11566113,0
+CX.US,D,20160428,000000,6.7687,6.967,6.7326,6.8227,11317012,0
+CX.US,D,20160429,000000,7.0582,7.0582,6.8614,6.9832,10441536,0
+CX.US,D,20160502,000000,7.002,7.1004,6.9457,6.9644,8478260,0
+CX.US,D,20160503,000000,6.8145,6.8988,6.5614,6.6364,13981156,0
+CX.US,D,20160504,000000,6.5332,6.6739,6.374,6.5239,16381769,0
+CX.US,D,20160505,000000,6.627,6.627,6.3645,6.4021,12405271,0
+CX.US,D,20160506,000000,6.3457,6.4583,6.2333,6.4021,10151163,0
+CX.US,D,20160509,000000,6.3365,6.3927,6.0552,6.3177,11971539,0
+CX.US,D,20160510,000000,6.3833,6.5521,6.3599,6.5332,11481582,0
+CX.US,D,20160511,000000,6.5426,6.6458,6.4207,6.4396,4936093,0
+CX.US,D,20160512,000000,6.5895,6.6036,6.3645,6.4114,8581554,0
+CX.US,D,20160513,000000,6.3457,6.4536,6.177,6.177,7733038,0
+CX.US,D,20160516,000000,6.2802,6.388,6.2052,6.2239,9409199,0
+CX.US,D,20160517,000000,6.2146,6.3271,6.1303,6.2521,10240296,0
+CX.US,D,20160518,000000,6.1303,6.3084,6.0458,6.1114,10458862,0
+CX.US,D,20160519,000000,5.9989,6.1068,5.9053,6.0178,9048448,0
+CX.US,D,20160520,000000,6.102,6.1584,6.0178,6.0646,5622603,0
+CX.US,D,20160523,000000,6.0552,6.1349,5.9802,6.0458,7399359,0
+CX.US,D,20160524,000000,6.1303,6.1396,6.0084,6.102,8915347,0
+CX.US,D,20160525,000000,6.1396,6.2709,6.1303,6.1865,8644466,0
+CX.US,D,20160526,000000,6.2239,6.2521,6.1114,6.1584,8949553,0
+CX.US,D,20160527,000000,6.177,6.1865,6.0458,6.0834,8285423,0
+CX.US,D,20160531,000000,6.0552,6.1618,5.9053,5.9615,7562471,0
+CX.US,D,20160601,000000,5.9147,5.9428,5.8115,5.9053,9065715,0
+CX.US,D,20160602,000000,5.8677,5.9615,5.7506,5.8021,10913740,0
+CX.US,D,20160603,000000,5.8583,6.0365,5.7881,6.0178,12815538,0
+CX.US,D,20160606,000000,6.0458,6.074,5.9053,5.9333,7656458,0
+CX.US,D,20160607,000000,5.9709,6.2239,5.9428,6.1959,13767146,0
+CX.US,D,20160608,000000,6.3084,6.5331,6.2895,6.4302,21733779,0
+CX.US,D,20160609,000000,6.3551,6.3645,6.1677,6.1677,9465497,0
+CX.US,D,20160610,000000,6.0928,6.0928,5.8724,5.8771,9974181,0
+CX.US,D,20160613,000000,5.7834,5.8583,5.7178,5.7459,9205284,0
+CX.US,D,20160614,000000,5.7272,5.7881,5.521,5.5304,11088643,0
+CX.US,D,20160615,000000,5.6054,5.8209,5.5584,5.7552,9482114,0
+CX.US,D,20160616,000000,5.6709,5.8209,5.5819,5.8021,9209318,0
+CX.US,D,20160617,000000,5.8677,5.9662,5.8491,5.9428,6826223,0
+CX.US,D,20160620,000000,6.1114,6.2005,6.0834,6.102,12283065,0
+CX.US,D,20160621,000000,6.1396,6.1959,6.0224,6.0365,7138462,0
+CX.US,D,20160622,000000,6.0834,6.149,6.0365,6.1114,9219183,0
+CX.US,D,20160623,000000,6.2802,6.3786,6.2475,6.374,8218972,0
+CX.US,D,20160624,000000,5.5866,5.8115,5.4835,5.5115,33865310,0
+CX.US,D,20160627,000000,5.4365,5.4928,5.146,5.146,17022159,0
+CX.US,D,20160628,000000,5.3523,5.4131,5.221,5.3335,13264722,0
+CX.US,D,20160629,000000,5.4554,5.624,5.4085,5.5304,16717128,0
+CX.US,D,20160630,000000,5.5866,5.8021,5.4459,5.7834,18888139,0
+CX.US,D,20160701,000000,5.7741,5.9989,5.7178,5.7647,7517020,0
+CX.US,D,20160705,000000,5.535,5.5772,5.3991,5.4459,13481601,0
+CX.US,D,20160706,000000,5.3709,5.5115,5.3663,5.5021,7490775,0
+CX.US,D,20160707,000000,5.5304,5.7178,5.5021,5.6709,11199944,0
+CX.US,D,20160708,000000,5.7834,5.8959,5.6991,5.8677,9403609,0
+CX.US,D,20160711,000000,5.9522,6.149,5.9428,6.1396,17202586,0
+CX.US,D,20160712,000000,6.2239,6.3833,6.2146,6.3833,15529642,0
+CX.US,D,20160713,000000,6.3927,6.4114,6.2333,6.2709,16549869,0
+CX.US,D,20160714,000000,6.3365,6.4114,6.3177,6.3551,11435609,0
+CX.US,D,20160715,000000,6.3365,6.3645,6.3084,6.3645,8360088,0
+CX.US,D,20160718,000000,6.3177,6.6551,6.3177,6.6458,17834969,0
+CX.US,D,20160719,000000,6.5614,6.5895,6.3084,6.3177,11366744,0
+CX.US,D,20160720,000000,6.3551,6.5332,6.2802,6.4583,17480002,0
+CX.US,D,20160721,000000,6.4958,6.5332,6.3645,6.3645,8467226,0
+CX.US,D,20160722,000000,6.3551,6.477,6.3551,6.4676,6727215,0
+CX.US,D,20160725,000000,6.4021,6.449,6.3411,6.4207,7656667,0
+CX.US,D,20160726,000000,6.4863,6.5426,6.4114,6.5332,8344924,0
+CX.US,D,20160727,000000,6.7301,7.0676,6.6458,6.6551,33267838,0
+CX.US,D,20160728,000000,6.6458,7.0114,6.6458,6.9738,18768409,0
+CX.US,D,20160729,000000,6.9551,7.1894,6.9176,7.1707,12599072,0
+CX.US,D,20160801,000000,7.1425,7.2035,7.0395,7.1238,11805735,0
+CX.US,D,20160802,000000,7.0956,7.1332,6.7863,6.8895,10911994,0
+CX.US,D,20160803,000000,6.8708,7.077,6.8425,7.077,11949231,0
+CX.US,D,20160804,000000,7.0206,7.2175,7.0206,7.0862,9894549,0
+CX.US,D,20160805,000000,7.1519,7.405,7.0862,7.3675,16463317,0
+CX.US,D,20160808,000000,7.3675,7.5363,7.2879,7.3862,10407279,0
+CX.US,D,20160809,000000,7.4612,7.6675,7.4144,7.6581,17087011,0
+CX.US,D,20160810,000000,7.6955,7.9581,7.6206,7.9018,24663227,0
+CX.US,D,20160811,000000,7.8456,8.1736,7.8456,8.1455,26443558,0
+CX.US,D,20160812,000000,8.1267,8.258,8.0893,8.183,20340220,0
+CX.US,D,20160815,000000,8.2861,8.5205,8.2393,8.333,22884359,0
+CX.US,D,20160816,000000,8.3424,8.3986,8.1595,8.258,14536283,0
+CX.US,D,20160817,000000,8.2018,8.2205,8.0096,8.1923,14563064,0
+CX.US,D,20160818,000000,8.2674,8.2674,8.0987,8.1455,12042930,0
+CX.US,D,20160819,000000,8.0237,8.1549,7.9206,8.108,14324582,0
+CX.US,D,20160822,000000,8.0237,8.108,7.9862,8.0799,9538367,0
+CX.US,D,20160823,000000,8.1267,8.2111,7.8737,7.9206,16363797,0
+CX.US,D,20160824,000000,7.9018,7.9112,7.7518,7.8081,9419951,0
+CX.US,D,20160825,000000,7.8362,7.9112,7.555,7.6206,14611526,0
+CX.US,D,20160826,000000,7.7144,7.9392,7.555,7.8267,29375230,0
+CX.US,D,20160829,000000,7.9956,7.9956,7.7987,7.883,10214193,0
+CX.US,D,20160830,000000,7.8737,7.9158,7.6769,7.7893,13558683,0
+CX.US,D,20160831,000000,7.7331,7.8174,7.5925,7.7706,12847840,0
+CX.US,D,20160901,000000,7.7893,7.9066,7.7425,7.7611,9426314,0
+CX.US,D,20160902,000000,7.9112,8.0237,7.8456,7.9486,9108791,0
+CX.US,D,20160906,000000,8.033,8.0704,7.9486,7.9956,10358503,0
+CX.US,D,20160907,000000,7.9299,8.0564,7.7425,7.8362,11918266,0
+CX.US,D,20160908,000000,7.883,7.8954,7.7049,7.7425,8966646,0
+CX.US,D,20160909,000000,7.6862,7.6862,7.1613,7.3113,21177900,0
+CX.US,D,20160912,000000,7.2643,7.5644,7.1801,7.5269,18109605,0
+CX.US,D,20160913,000000,7.3488,7.3628,7.1519,7.2081,13967598,0
+CX.US,D,20160914,000000,7.1801,7.2081,7.0206,7.0862,11988355,0
+CX.US,D,20160915,000000,7.077,7.1425,6.9926,7.077,8201777,0
+CX.US,D,20160916,000000,6.9926,7.0114,6.8051,6.8333,9518551,0
+CX.US,D,20160919,000000,6.9738,7.0488,6.8567,6.9081,8283489,0
+CX.US,D,20160920,000000,6.9457,6.9644,6.8425,6.9081,6404923,0
+CX.US,D,20160921,000000,7.0114,7.0395,6.8145,7.0395,8844393,0
+CX.US,D,20160922,000000,7.1332,7.3582,7.0956,7.3113,15783718,0
+CX.US,D,20160923,000000,7.2269,7.3488,7.1613,7.2457,7590122,0
+CX.US,D,20160926,000000,7.2457,7.2597,7.077,7.077,10874111,0
+CX.US,D,20160927,000000,7.1519,7.4612,7.1145,7.4425,11386990,0
+CX.US,D,20160928,000000,7.4518,7.5925,7.2926,7.5925,17406315,0
+CX.US,D,20160929,000000,7.583,7.8081,7.5174,7.6769,20133717,0
+CX.US,D,20160930,000000,7.7144,7.7893,7.4144,7.4425,15574716,0
+CX.US,D,20161003,000000,7.3488,7.5363,7.3393,7.4332,8198053,0
+CX.US,D,20161004,000000,7.4706,7.48,7.3488,7.405,10996270,0
+CX.US,D,20161005,000000,7.48,7.6393,7.4332,7.5925,5190481,0
+CX.US,D,20161006,000000,7.5081,7.6862,7.4894,7.6581,6230365,0
+CX.US,D,20161007,000000,7.6769,7.6862,7.4706,7.6206,9740884,0
+CX.US,D,20161010,000000,7.855,7.9956,7.7331,7.9768,12675151,0
+CX.US,D,20161011,000000,7.9206,8.0424,7.8643,7.8643,16183570,0
+CX.US,D,20161012,000000,7.7611,7.8737,7.6675,7.8081,8753902,0
+CX.US,D,20161013,000000,7.6581,7.9674,7.6019,7.9581,15745264,0
+CX.US,D,20161014,000000,8.0143,8.0564,7.8174,7.8362,8101879,0
+CX.US,D,20161017,000000,7.883,8.019,7.8643,7.9862,5801117,0
+CX.US,D,20161018,000000,8.0893,8.2674,8.0704,8.183,10580980,0
+CX.US,D,20161019,000000,8.2485,8.408,8.1455,8.3236,13386319,0
+CX.US,D,20161020,000000,8.2485,8.4455,8.2111,8.4455,13482600,0
+CX.US,D,20161021,000000,8.3892,8.6892,8.3799,8.5673,15047836,0
+CX.US,D,20161024,000000,8.6704,8.6704,8.4736,8.5767,9596230,0
+CX.US,D,20161025,000000,8.6423,8.6423,8.5205,8.5486,10491246,0
+CX.US,D,20161026,000000,8.4548,8.5111,8.4174,8.4642,13729620,0
+CX.US,D,20161027,000000,8.5392,8.5954,8.1736,8.3986,14371553,0
+CX.US,D,20161028,000000,8.4174,8.5064,8.0424,8.1549,17995787,0
+CX.US,D,20161031,000000,8.1736,8.2299,8.0799,8.1362,11192450,0
+CX.US,D,20161101,000000,8.1736,8.2018,7.7611,7.855,21378931,0
+CX.US,D,20161102,000000,7.7518,7.9721,7.7425,7.883,16495371,0
+CX.US,D,20161103,000000,7.8924,8.1174,7.8456,7.9768,17781974,0
+CX.US,D,20161104,000000,7.9112,8.2111,7.7753,7.8081,20080608,0
+CX.US,D,20161107,000000,8.2205,8.4548,8.1736,8.4267,18516305,0
+CX.US,D,20161108,000000,8.4455,8.7642,8.4174,8.4174,24703927,0
+CX.US,D,20161109,000000,7.6206,7.855,7.3113,7.8174,53386499,0
+CX.US,D,20161110,000000,7.7331,7.8127,7.03,7.0582,42669988,0
+CX.US,D,20161111,000000,7.077,7.077,6.7395,6.9644,32516352,0
+CX.US,D,20161114,000000,7.0676,7.2643,6.8801,7.0206,24782983,0
+CX.US,D,20161115,000000,7.1425,7.3299,7.1332,7.1894,19183245,0
+CX.US,D,20161116,000000,7.1051,7.2832,7.03,7.2269,19309349,0
+CX.US,D,20161117,000000,7.1988,7.5269,7.1988,7.5174,25785265,0
+CX.US,D,20161118,000000,7.5174,7.6019,7.2175,7.2269,17413359,0
+CX.US,D,20161121,000000,7.3113,7.555,7.3113,7.3956,11981994,0
+CX.US,D,20161122,000000,7.555,7.555,7.2457,7.3393,8942665,0
+CX.US,D,20161123,000000,7.3113,7.48,7.1707,7.3862,11263604,0
+CX.US,D,20161125,000000,7.405,7.5644,7.3862,7.5644,5383991,0
+CX.US,D,20161128,000000,7.5737,7.6393,7.3582,7.3675,30204387,0
+CX.US,D,20161129,000000,7.3582,7.4894,7.3393,7.3488,7121892,0
+CX.US,D,20161130,000000,7.4425,7.5081,7.2879,7.3207,15972992,0
+CX.US,D,20161201,000000,7.2737,7.3769,7.2175,7.2551,13452313,0
+CX.US,D,20161202,000000,7.2551,7.405,7.2457,7.3393,4763778,0
+CX.US,D,20161205,000000,7.405,7.5737,7.3488,7.5363,7528504,0
+CX.US,D,20161206,000000,7.5925,7.7097,7.4612,7.6955,12775042,0
+CX.US,D,20161207,000000,7.7518,8.0096,7.7237,7.9862,14263168,0
+CX.US,D,20161208,000000,8.0518,8.3892,8.033,8.3704,16995524,0
+CX.US,D,20161209,000000,8.3704,8.3704,8.0424,8.2205,12708883,0
+CX.US,D,20161212,000000,8.2861,8.4642,8.2299,8.2674,7963936,0
+CX.US,D,20161213,000000,8.3141,8.3704,8.1736,8.2018,8693375,0
+CX.US,D,20161214,000000,8.1736,8.2018,7.7611,7.7893,11288536,0
+CX.US,D,20161215,000000,7.7706,7.78,7.63,7.6769,11438669,0
+CX.US,D,20161216,000000,7.6769,7.6955,7.3862,7.4894,17908806,0
+CX.US,D,20161219,000000,7.4988,7.5644,7.4332,7.4706,6181424,0
+CX.US,D,20161220,000000,7.4894,7.6346,7.4518,7.5737,7506951,0
+CX.US,D,20161221,000000,7.63,7.6346,7.5174,7.5456,4002181,0
+CX.US,D,20161222,000000,7.5363,7.555,7.2363,7.2832,10409403,0
+CX.US,D,20161223,000000,7.2926,7.405,7.2269,7.3299,6816691,0
+CX.US,D,20161227,000000,7.3675,7.5737,7.3299,7.5737,8857826,0
+CX.US,D,20161228,000000,7.6019,7.6206,7.48,7.4894,5643246,0
+CX.US,D,20161229,000000,7.5456,7.602,7.4144,7.4518,7240425,0
+CX.US,D,20161230,000000,7.5269,7.583,7.4894,7.5269,5363965,0
+CX.US,D,20170103,000000,7.6019,7.6487,7.3393,7.405,11122530,0
+CX.US,D,20170104,000000,7.3769,7.4706,7.2737,7.4612,21268465,0
+CX.US,D,20170105,000000,7.555,7.5737,7.4425,7.4612,14243666,0
+CX.US,D,20170106,000000,7.4894,7.5596,7.4612,7.5269,8233921,0
+CX.US,D,20170109,000000,7.4706,7.5081,7.3769,7.3956,9849912,0
+CX.US,D,20170110,000000,7.405,7.405,7.2832,7.3113,17724609,0
+CX.US,D,20170111,000000,7.3113,7.3299,7.2269,7.3207,9304212,0
+CX.US,D,20170112,000000,7.3582,7.555,7.2737,7.5269,10922423,0
+CX.US,D,20170113,000000,7.5269,7.5644,7.4612,7.4706,5119869,0
+CX.US,D,20170117,000000,7.4238,7.7893,7.3956,7.7706,17588005,0
+CX.US,D,20170118,000000,7.7518,7.9299,7.7049,7.7893,14288665,0
+CX.US,D,20170119,000000,7.8174,7.855,7.7237,7.78,10668440,0
+CX.US,D,20170120,000000,7.8737,8.3376,7.7893,8.2861,19078646,0
+CX.US,D,20170123,000000,8.2861,8.3807,8.0799,8.2768,16127753,0
+CX.US,D,20170124,000000,8.333,8.6951,8.333,8.5767,19641972,0
+CX.US,D,20170125,000000,8.7079,8.9141,8.4922,8.8954,21264480,0
+CX.US,D,20170126,000000,8.8298,8.8392,8.5111,8.5954,17470804,0
+CX.US,D,20170127,000000,8.6704,8.8251,8.5392,8.7173,8764413,0
+CX.US,D,20170130,000000,8.7079,8.7548,8.5673,8.7173,8754465,0
+CX.US,D,20170131,000000,8.7359,8.8673,8.6704,8.6797,8430238,0
+CX.US,D,20170201,000000,8.7642,8.7923,8.5579,8.5579,7483919,0
+CX.US,D,20170202,000000,8.5861,8.7548,8.5767,8.6797,11902323,0
+CX.US,D,20170203,000000,8.7079,8.7829,8.5954,8.6423,10958289,0
+CX.US,D,20170206,000000,8.6236,8.6236,8.3236,8.3986,8082186,0
+CX.US,D,20170207,000000,8.4642,8.483,8.2111,8.2299,9822961,0
+CX.US,D,20170208,000000,8.2485,8.2886,8.1267,8.1549,11499959,0
+CX.US,D,20170209,000000,8.0611,8.436,8.0611,8.3799,12139128,0
+CX.US,D,20170210,000000,8.4548,8.5673,8.4455,8.4736,8533071,0
+CX.US,D,20170213,000000,8.5579,8.6329,8.3892,8.5205,7933702,0
+CX.US,D,20170214,000000,8.4548,8.5438,8.3424,8.483,8342027,0
+CX.US,D,20170215,000000,8.4174,8.5158,8.3704,8.3892,8548600,0
+CX.US,D,20170216,000000,8.3611,8.4267,8.1267,8.1736,8969132,0
+CX.US,D,20170217,000000,8.1549,8.2205,8.108,8.1362,5860650,0
+CX.US,D,20170221,000000,8.2018,8.5017,8.1362,8.4548,10660890,0
+CX.US,D,20170222,000000,8.408,8.483,8.2674,8.2674,5542392,0
+CX.US,D,20170223,000000,8.408,8.4174,8.0753,8.108,9945710,0
+CX.US,D,20170224,000000,8.0143,8.0658,7.9252,8.0048,9794850,0
+CX.US,D,20170227,000000,8.033,8.2955,7.9486,8.258,10103307,0
+CX.US,D,20170228,000000,8.183,8.2908,7.9299,7.9299,10297031,0
+CX.US,D,20170301,000000,8.183,8.5861,8.0987,8.5673,19223938,0
+CX.US,D,20170302,000000,8.5486,8.5579,8.0987,8.0987,17049173,0
+CX.US,D,20170303,000000,8.333,8.5111,8.2674,8.2861,10924147,0
+CX.US,D,20170306,000000,8.2861,8.4922,8.2205,8.4736,9055160,0
+CX.US,D,20170307,000000,8.4548,8.4922,8.2955,8.3236,9884178,0
+CX.US,D,20170308,000000,8.2674,8.408,8.1267,8.1267,8157245,0
+CX.US,D,20170309,000000,8.108,8.1174,7.9956,8.0987,15472158,0
+CX.US,D,20170310,000000,8.1923,8.2205,8.019,8.0704,7082641,0
+CX.US,D,20170313,000000,8.1736,8.2111,8.0237,8.183,6586495,0
+CX.US,D,20170314,000000,8.1174,8.1362,7.9299,8.0048,12749824,0
+CX.US,D,20170315,000000,8.1362,8.3657,8.0237,8.3236,14997566,0
+CX.US,D,20170316,000000,8.3424,8.5673,8.2768,8.5392,12560893,0
+CX.US,D,20170317,000000,8.5579,8.5861,8.4455,8.5673,8962946,0
+CX.US,D,20170320,000000,8.5954,8.6704,8.4922,8.5205,6390645,0
+CX.US,D,20170321,000000,8.5579,8.6048,8.2393,8.258,12500187,0
+CX.US,D,20170322,000000,8.1549,8.3424,8.1455,8.2768,8198847,0
+CX.US,D,20170323,000000,8.2205,8.3799,8.2018,8.2861,8022433,0
+CX.US,D,20170324,000000,8.3424,8.408,8.1736,8.3141,11678711,0
+CX.US,D,20170327,000000,8.2018,8.3517,8.1267,8.3049,9674636,0
+CX.US,D,20170328,000000,8.3236,8.4455,8.1971,8.2205,8323448,0
+CX.US,D,20170329,000000,8.258,8.3892,8.1644,8.3892,8530744,0
+CX.US,D,20170330,000000,8.3517,8.4595,8.2439,8.2674,7683405,0
+CX.US,D,20170331,000000,8.2955,8.5486,8.286,8.5017,11880395,0
+CX.US,D,20170403,000000,8.5298,8.5673,8.3986,8.4922,5648317,0
+CX.US,D,20170404,000000,8.5673,8.8419,8.4736,8.7829,17277933,0
+CX.US,D,20170405,000000,8.8392,9.0172,8.6986,8.7173,16243136,0
+CX.US,D,20170406,000000,8.7548,8.8814,8.6541,8.6797,9944368,0
+CX.US,D,20170407,000000,8.7359,8.8392,8.6611,8.7548,10935028,0
+CX.US,D,20170410,000000,8.8204,8.8204,8.6236,8.6986,5572647,0
+CX.US,D,20170411,000000,8.7642,8.7825,8.483,8.6517,6553207,0
+CX.US,D,20170412,000000,8.6423,8.661,8.3751,8.436,8973114,0
+CX.US,D,20170413,000000,8.4267,8.4642,8.1549,8.2205,8851503,0
+CX.US,D,20170417,000000,8.2393,8.436,8.2393,8.436,6052180,0
+CX.US,D,20170418,000000,8.3799,8.4455,8.2674,8.2768,6587831,0
+CX.US,D,20170419,000000,8.3424,8.3892,8.108,8.108,9967283,0
+CX.US,D,20170420,000000,8.1923,8.2955,8.108,8.2955,10990774,0
+CX.US,D,20170421,000000,8.258,8.2862,8.2018,8.2299,7374077,0
+CX.US,D,20170424,000000,8.408,8.4502,8.3284,8.4174,5338602,0
+CX.US,D,20170425,000000,8.4267,8.5861,8.3236,8.5673,7811479,0
+CX.US,D,20170426,000000,8.5392,8.6048,8.258,8.5392,18090650,0
+CX.US,D,20170427,000000,8.6329,8.7173,8.4642,8.6517,11128111,0
+CX.US,D,20170428,000000,8.7173,8.7173,8.5767,8.6423,7503322,0
+CX.US,D,20170501,000000,8.6329,8.8578,8.5767,8.7454,5592835,0
+CX.US,D,20170502,000000,8.7642,8.9234,8.6469,8.7079,18978705,0
+CX.US,D,20170503,000000,8.7735,8.8417,8.5298,8.5396,9119232,0
+CX.US,D,20170504,000000,8.5786,8.6371,8.3007,8.3836,8952791,0
+CX.US,D,20170505,000000,8.4226,8.6078,8.3934,8.6078,5941276,0
+CX.US,D,20170508,000000,8.559,8.598,8.4128,8.4616,4331850,0
+CX.US,D,20170509,000000,8.5005,8.5688,8.3982,8.5298,4012467,0
+CX.US,D,20170510,000000,8.5883,8.7053,8.5592,8.6175,6258080,0
+CX.US,D,20170511,000000,8.5883,8.6655,8.4616,8.5298,3935058,0
+CX.US,D,20170512,000000,8.5493,8.5688,8.4323,8.5103,3548917,0
+CX.US,D,20170515,000000,8.5396,8.6663,8.5298,8.5883,4134396,0
+CX.US,D,20170516,000000,8.6273,8.6273,8.4567,8.4811,4823218,0
+CX.US,D,20170517,000000,8.4226,8.4226,8.2374,8.2374,13756825,0
+CX.US,D,20170518,000000,8.0424,8.1399,7.9156,8.0424,10914406,0
+CX.US,D,20170519,000000,8.0912,8.4226,8.0814,8.3349,10023534,0
+CX.US,D,20170522,000000,8.3349,8.4226,8.2422,8.2666,5724651,0
+CX.US,D,20170523,000000,8.2861,8.3836,8.2374,8.3641,4319984,0
+CX.US,D,20170524,000000,8.3934,8.403,8.2666,8.2764,3881017,0
+CX.US,D,20170525,000000,8.3349,8.3349,8.1009,8.1497,7074007,0
+CX.US,D,20170526,000000,8.1399,8.2276,8.1009,8.1691,4846018,0
+CX.US,D,20170530,000000,8.1399,8.3446,8.1106,8.2178,5615699,0
+CX.US,D,20170531,000000,8.1984,8.2666,8.0424,8.0619,5775846,0
+CX.US,D,20170601,000000,8.0814,8.2666,8.0814,8.2374,4376168,0
+CX.US,D,20170602,000000,8.2666,8.3251,8.2178,8.2959,4034500,0
+CX.US,D,20170605,000000,8.2861,8.4518,8.2666,8.4421,8813615,0
+CX.US,D,20170606,000000,8.4323,8.6468,8.3738,8.5786,10190058,0
+CX.US,D,20170607,000000,8.6273,8.6858,8.4909,8.598,7908510,0
+CX.US,D,20170608,000000,8.6565,8.8613,8.598,8.754,9680092,0
+CX.US,D,20170609,000000,8.8027,9.0367,8.7735,9.0367,16926153,0
+CX.US,D,20170612,000000,8.91,9.0562,8.8905,9.0465,6264989,0
+CX.US,D,20170613,000000,9.066,9.0708,8.949,9.0367,7542143,0
+CX.US,D,20170614,000000,9.0367,9.1601,8.9733,9.0562,11318639,0
+CX.US,D,20170615,000000,8.8613,9.0075,8.8613,8.91,8106687,0
+CX.US,D,20170616,000000,9.0172,9.1147,8.8515,9.0075,11938162,0
+CX.US,D,20170619,000000,8.7248,9.105,8.7053,8.9977,11650060,0
+CX.US,D,20170620,000000,9.0075,9.0367,8.7833,8.793,13883192,0
+CX.US,D,20170621,000000,8.8223,8.91,8.715,8.871,12825916,0
+CX.US,D,20170622,000000,8.871,8.9879,8.7638,8.91,14579707,0
+CX.US,D,20170623,000000,8.9587,9.027,8.871,8.9587,14658289,0
+CX.US,D,20170626,000000,9.0758,9.0758,8.8613,8.9587,7665130,0
+CX.US,D,20170627,000000,8.8905,8.9295,8.8223,8.91,10507987,0
+CX.US,D,20170628,000000,8.949,9.1635,8.949,9.1537,16326214,0
+CX.US,D,20170629,000000,9.1537,9.183,8.9587,9.066,17201560,0
+CX.US,D,20170630,000000,9.0952,9.1927,8.9783,9.183,15112923,0
+CX.US,D,20170703,000000,9.1927,9.4611,9.1683,9.4167,11766854,0
+CX.US,D,20170705,000000,9.3783,9.592,9.3389,9.534,17871218,0
+CX.US,D,20170706,000000,9.475,9.534,9.4069,9.4167,16372149,0
+CX.US,D,20170707,000000,9.4562,9.67,9.4365,9.612,19815300,0
+CX.US,D,20170710,000000,9.67,9.856,9.592,9.816,21764795,0
+CX.US,D,20170711,000000,9.797,9.924,9.758,9.894,15832431,0
+CX.US,D,20170712,000000,10.002,10.109,9.972,10.002,19139184,0
+CX.US,D,20170713,000000,10.002,10.002,9.827,9.944,15798848,0
+CX.US,D,20170714,000000,9.962,10.04,9.856,10.002,11549973,0
+CX.US,D,20170717,000000,9.729,9.876,9.675,9.788,15044137,0
+CX.US,D,20170718,000000,9.758,9.758,9.4661,9.592,25460669,0
+CX.US,D,20170719,000000,9.641,9.66,9.534,9.592,13976634,0
+CX.US,D,20170720,000000,9.592,9.768,9.592,9.729,9127702,0
+CX.US,D,20170721,000000,9.71,9.944,9.651,9.924,9770143,0
+CX.US,D,20170724,000000,9.904,9.944,9.797,9.866,6788389,0
+CX.US,D,20170725,000000,9.856,9.904,9.826,9.846,6221159,0
+CX.US,D,20170726,000000,9.612,9.738,9.397,9.612,18212109,0
+CX.US,D,20170727,000000,9.602,9.612,9.2902,9.3487,12025566,0
+CX.US,D,20170728,000000,9.3097,9.397,9.1927,9.3682,19377944,0
+CX.US,D,20170731,000000,9.4266,9.475,9.2805,9.4661,8425127,0
+CX.US,D,20170801,000000,9.524,9.68,9.4799,9.68,16357087,0
+CX.US,D,20170802,000000,9.534,9.7,9.534,9.622,7629981,0
+CX.US,D,20170803,000000,9.632,9.641,9.4118,9.4562,7041175,0
+CX.US,D,20170804,000000,9.4947,9.563,9.4167,9.544,3119757,0
+CX.US,D,20170807,000000,9.573,9.573,9.4463,9.4661,3265093,0
+CX.US,D,20170808,000000,9.4266,9.524,9.3881,9.4069,3530391,0
+CX.US,D,20170809,000000,9.3097,9.3743,9.261,9.3195,3227769,0
+CX.US,D,20170810,000000,9.2512,9.2902,9.0075,9.0562,9668196,0
+CX.US,D,20170811,000000,9.066,9.1342,8.949,8.9879,9757357,0
+CX.US,D,20170814,000000,9.0367,9.1732,9.0367,9.066,6335866,0
+CX.US,D,20170815,000000,9.0465,9.1235,8.9783,9.027,4794455,0
+CX.US,D,20170816,000000,9.0952,9.1342,8.9977,9.0854,6939287,0
+CX.US,D,20170817,000000,9.0562,9.1245,8.91,8.91,5213145,0
+CX.US,D,20170818,000000,8.91,9.066,8.8515,8.9685,6059055,0
+CX.US,D,20170821,000000,8.9783,9.027,8.9002,8.949,4171172,0
+CX.US,D,20170822,000000,8.9977,9.0562,8.8759,8.9002,4614642,0
+CX.US,D,20170823,000000,8.8515,8.91,8.8417,8.8613,5204972,0
+CX.US,D,20170824,000000,8.871,8.8808,8.754,8.832,12352739,0
+CX.US,D,20170825,000000,8.9002,8.9879,8.7735,8.9002,7568422,0
+CX.US,D,20170828,000000,8.91,8.91,8.6663,8.8905,11603338,0
+CX.US,D,20170829,000000,8.559,8.949,8.559,8.9295,9473646,0
+CX.US,D,20170830,000000,8.9392,9.2999,8.9392,9.2707,13424284,0
+CX.US,D,20170831,000000,9.2999,9.2999,9.0758,9.0758,5927467,0
+CX.US,D,20170901,000000,9.1635,9.261,9.0562,9.2317,11055514,0
+CX.US,D,20170905,000000,9.261,9.2707,8.9002,8.9198,5481561,0
+CX.US,D,20170906,000000,8.949,9.0367,8.8905,8.9685,7211444,0
+CX.US,D,20170907,000000,9.066,9.0952,8.8954,8.9392,3496060,0
+CX.US,D,20170908,000000,8.9587,8.9587,8.832,8.9392,5586401,0
+CX.US,D,20170911,000000,9.0562,9.0854,8.8173,8.8905,14012159,0
+CX.US,D,20170912,000000,8.8417,8.9198,8.8125,8.9198,5996155,0
+CX.US,D,20170913,000000,8.9002,8.91,8.7442,8.7833,11659843,0
+CX.US,D,20170914,000000,8.7442,8.91,8.7442,8.8905,3838477,0
+CX.US,D,20170915,000000,8.8613,8.8808,8.7735,8.832,4253336,0
+CX.US,D,20170918,000000,8.6955,8.9246,8.6761,8.8417,5956661,0
+CX.US,D,20170919,000000,8.8027,8.9295,8.7638,8.9002,9099142,0
+CX.US,D,20170920,000000,9.0172,9.2122,8.91,9.105,11188857,0
+CX.US,D,20170921,000000,9.1537,9.1537,8.9198,9.105,8016857,0
+CX.US,D,20170922,000000,9.105,9.1927,9.066,9.1147,7929920,0
+CX.US,D,20170925,000000,9.0854,9.0854,8.872,8.949,8720319,0
+CX.US,D,20170926,000000,8.9392,8.9879,8.8661,8.91,8080273,0
+CX.US,D,20170927,000000,8.9295,8.9587,8.7492,8.754,11535376,0
+CX.US,D,20170928,000000,8.7442,8.8613,8.715,8.7833,6006623,0
+CX.US,D,20170929,000000,8.8223,8.8905,8.7735,8.8515,3915150,0
+CX.US,D,20171002,000000,8.8515,8.8905,8.8037,8.8515,3737261,0
+CX.US,D,20171003,000000,8.8905,8.8905,8.7833,8.8417,6100784,0
+CX.US,D,20171004,000000,8.8125,8.8369,8.7833,8.8027,6286231,0
+CX.US,D,20171005,000000,8.8027,8.8564,8.6565,8.715,6988000,0
+CX.US,D,20171006,000000,8.6565,8.7735,8.6078,8.715,7615213,0
+CX.US,D,20171009,000000,8.715,8.7248,8.403,8.4128,12008443,0
+CX.US,D,20171010,000000,8.4811,8.4909,8.1789,8.1789,14656758,0
+CX.US,D,20171011,000000,8.2276,8.2374,7.9741,7.9741,22326665,0
+CX.US,D,20171012,000000,7.9547,8.0327,7.7694,7.7889,23892925,0
+CX.US,D,20171013,000000,7.7987,7.9644,7.7597,7.8181,16473043,0
+CX.US,D,20171016,000000,7.8475,7.8572,7.5744,7.6135,13082140,0
+CX.US,D,20171017,000000,7.6525,7.9547,7.6525,7.8864,34850531,0
+CX.US,D,20171018,000000,7.9156,8.0522,7.8279,7.8279,11533209,0
+CX.US,D,20171019,000000,7.8085,7.8962,7.7597,7.8864,9948395,0
+CX.US,D,20171020,000000,7.906,7.9887,7.75,7.7597,10194448,0
+CX.US,D,20171023,000000,7.8572,7.9644,7.8279,7.8767,8263960,0
+CX.US,D,20171024,000000,7.9156,8.0522,7.906,8.0131,10905347,0
+CX.US,D,20171025,000000,8.0522,8.0716,7.8962,7.8962,13214000,0
+CX.US,D,20171026,000000,8.1593,8.1984,7.9449,7.9547,12001211,0
+CX.US,D,20171027,000000,7.9156,8.0473,7.8669,8.0034,7427418,0
+CX.US,D,20171030,000000,8.0034,8.0668,7.8085,7.8377,6439162,0
+CX.US,D,20171031,000000,7.8475,8.0424,7.711,7.906,7828657,0
+CX.US,D,20171101,000000,7.9547,8.0083,7.75,7.7597,9999517,0
+CX.US,D,20171102,000000,7.7402,7.9156,7.711,7.8767,6428040,0
+CX.US,D,20171103,000000,7.9547,7.9644,7.6671,7.7012,13383773,0
+CX.US,D,20171106,000000,7.7304,7.8669,7.6623,7.8475,9558168,0
+CX.US,D,20171107,000000,7.7987,7.906,7.7987,7.8767,9312325,0
+CX.US,D,20171108,000000,7.8962,8.0034,7.8718,7.9741,4778203,0
+CX.US,D,20171109,000000,7.8864,8.0668,7.8864,8.0327,6123574,0
+CX.US,D,20171110,000000,7.9937,8.0229,7.8962,7.8962,10356677,0
+CX.US,D,20171113,000000,7.8669,7.8767,7.6623,7.711,17812786,0
+CX.US,D,20171114,000000,7.75,7.75,7.6135,7.6135,7837003,0
+CX.US,D,20171115,000000,7.6525,7.6623,7.5063,7.5355,9036447,0
+CX.US,D,20171116,000000,7.5744,7.7889,7.5452,7.6525,21945676,0
+CX.US,D,20171117,000000,7.6623,7.7402,7.633,7.6525,6106314,0
+CX.US,D,20171120,000000,7.6037,7.6232,7.5257,7.594,3932937,0
+CX.US,D,20171121,000000,7.6232,7.7012,7.6037,7.6232,8980280,0
+CX.US,D,20171122,000000,7.6525,7.7207,7.6183,7.6525,4961207,0
+CX.US,D,20171124,000000,7.6719,7.7402,7.6135,7.6232,3621229,0
+CX.US,D,20171127,000000,7.6573,7.6573,7.5355,7.5452,5866660,0
+CX.US,D,20171128,000000,7.5257,7.6525,7.4478,7.6427,6971842,0
+CX.US,D,20171129,000000,7.6135,7.6525,7.5501,7.5842,8295014,0
+CX.US,D,20171130,000000,7.555,7.6037,7.3746,7.399,11272920,0
+CX.US,D,20171201,000000,7.3698,7.4624,7.2236,7.3211,11145116,0
+CX.US,D,20171204,000000,7.399,7.438,7.2333,7.2528,12477737,0
+CX.US,D,20171205,000000,7.2333,7.2723,7.1066,7.1066,10962527,0
+CX.US,D,20171206,000000,7.087,7.1066,6.9701,7.0091,9434003,0
+CX.US,D,20171207,000000,6.9701,7.204,6.9164,7.1358,14612700,0
+CX.US,D,20171208,000000,7.1748,7.3113,7.1455,7.282,10970417,0
+CX.US,D,20171211,000000,7.2723,7.3795,7.2528,7.3015,8023841,0
+CX.US,D,20171212,000000,7.3113,7.3795,7.1943,7.3113,14412648,0
+CX.US,D,20171213,000000,7.243,7.399,7.2138,7.3698,8667294,0
+CX.US,D,20171214,000000,7.3503,7.3503,7.243,7.2918,11953108,0
+CX.US,D,20171215,000000,7.2918,7.3503,7.1943,7.204,12291324,0
+CX.US,D,20171218,000000,7.2528,7.3503,7.2333,7.2918,12411116,0
+CX.US,D,20171219,000000,7.3795,7.399,7.1553,7.2138,18376826,0
+CX.US,D,20171220,000000,7.2138,7.3307,7.1845,7.3307,9404566,0
+CX.US,D,20171221,000000,7.3113,7.4185,7.3015,7.3503,10058296,0
+CX.US,D,20171222,000000,7.3307,7.36,7.2333,7.2626,7484164,0
+CX.US,D,20171226,000000,7.3015,7.3307,7.2723,7.3015,4023636,0
+CX.US,D,20171227,000000,7.2918,7.3113,7.2528,7.3015,3755599,0
+CX.US,D,20171228,000000,7.3503,7.3795,7.2626,7.3015,6514975,0
+CX.US,D,20171229,000000,7.3405,7.3503,7.2869,7.3113,7511876,0
+CX.US,D,20180102,000000,7.36,7.555,7.3503,7.5452,13033472,0
+CX.US,D,20180103,000000,7.6719,7.75,7.555,7.6817,21254186,0
+CX.US,D,20180104,000000,7.7792,7.8133,7.7207,7.75,13193816,0
+CX.US,D,20180105,000000,7.7694,7.8133,7.6623,7.6915,8753249,0
+CX.US,D,20180108,000000,7.7207,7.7207,7.633,7.6525,6288514,0
+CX.US,D,20180109,000000,7.6037,7.6525,7.516,7.5257,9335526,0
+CX.US,D,20180110,000000,7.5648,7.6135,7.4819,7.555,25825070,0
+CX.US,D,20180111,000000,7.555,7.7694,7.5355,7.7402,12085609,0
+CX.US,D,20180112,000000,7.7792,7.9547,7.7694,7.8279,10588481,0
+CX.US,D,20180116,000000,7.8864,8.0229,7.8475,7.9352,16681010,0
+CX.US,D,20180117,000000,8.0034,8.0131,7.8864,7.9352,9376330,0
+CX.US,D,20180118,000000,7.9644,7.9937,7.9156,7.9741,6837862,0
+CX.US,D,20180119,000000,8.0034,8.0424,7.9547,7.9937,7160623,0
+CX.US,D,20180122,000000,8.0522,8.0619,7.9352,8.0424,7116240,0
+CX.US,D,20180123,000000,8.0131,8.1253,7.8962,8.1106,10407842,0
+CX.US,D,20180124,000000,8.1789,8.2959,8.1447,8.1789,10733815,0
+CX.US,D,20180125,000000,8.2178,8.2959,8.0522,8.0522,9698508,0
+CX.US,D,20180126,000000,8.1106,8.2861,8.0327,8.2374,5669490,0
+CX.US,D,20180129,000000,8.1593,8.2081,7.9741,8.0814,9655005,0
+CX.US,D,20180130,000000,8.0229,8.213,7.9741,8.1691,8005993,0
+CX.US,D,20180131,000000,8.2472,8.2666,8.0375,8.0814,11369027,0
+CX.US,D,20180201,000000,8.0619,8.2276,8.0619,8.1106,6000434,0
+CX.US,D,20180202,000000,8.0131,8.0814,7.8767,7.9156,7052786,0
+CX.US,D,20180205,000000,7.8475,7.9937,7.4478,7.594,13895627,0
+CX.US,D,20180206,000000,7.5452,7.8669,7.5257,7.8181,12212110,0
+CX.US,D,20180207,000000,7.7792,7.906,7.6037,7.6037,9954347,0
+CX.US,D,20180208,000000,7.6427,7.6525,7.1652,7.1748,23172211,0
+CX.US,D,20180209,000000,7.2333,7.4185,6.9701,7.243,19548646,0
+CX.US,D,20180212,000000,7.2918,7.3795,7.1553,7.1943,14632303,0
+CX.US,D,20180213,000000,7.1748,7.2626,7.1212,7.1845,10108130,0
+CX.US,D,20180214,000000,7.1163,7.4478,7.0968,7.4282,6865607,0
+CX.US,D,20180215,000000,7.1651,7.3892,7.1651,7.2918,10301780,0
+CX.US,D,20180216,000000,7.2626,7.4575,7.1845,7.282,11366475,0
+CX.US,D,20180220,000000,7.1943,7.204,6.9798,7.0189,12474761,0
+CX.US,D,20180221,000000,7.087,7.087,6.8531,6.8629,11706652,0
+CX.US,D,20180222,000000,6.9018,7.1163,6.9018,7.0285,8915807,0
+CX.US,D,20180223,000000,7.1066,7.1066,6.8823,6.9116,7883899,0
+CX.US,D,20180226,000000,6.8921,6.931,6.6873,6.7848,11245496,0
+CX.US,D,20180227,000000,6.7751,6.8726,6.5119,6.5606,16924727,0
+CX.US,D,20180228,000000,6.5704,6.5996,6.2877,6.3852,13961985,0
+CX.US,D,20180301,000000,6.4436,6.7654,6.4436,6.7458,15971126,0
+CX.US,D,20180302,000000,6.5996,6.7946,6.4837,6.7458,9762374,0
+CX.US,D,20180305,000000,6.6484,6.7848,6.6289,6.7166,7142330,0
+CX.US,D,20180306,000000,6.8141,6.8823,6.7751,6.8141,12027037,0
+CX.US,D,20180307,000000,6.7361,6.7946,6.6581,6.7361,5961175,0
+CX.US,D,20180308,000000,6.7361,7.0773,6.7264,7.0578,14562840,0
+CX.US,D,20180309,000000,7.1163,7.2284,7.0895,7.1651,12212277,0
+CX.US,D,20180312,000000,7.1553,7.204,7.0189,7.0578,8651481,0
+CX.US,D,20180313,000000,7.0968,7.1651,7.0285,7.1455,7707901,0
+CX.US,D,20180314,000000,7.087,7.1358,6.9603,7.0285,9269949,0
+CX.US,D,20180315,000000,7.0189,7.1651,6.9262,6.9506,11168528,0
+CX.US,D,20180316,000000,6.9116,6.9408,6.7458,6.7654,7278685,0
+CX.US,D,20180319,000000,6.7264,6.7654,6.5413,6.5898,9092746,0
+CX.US,D,20180320,000000,6.5996,6.7117,6.5021,6.5021,9898813,0
+CX.US,D,20180321,000000,6.5704,6.6777,6.5167,6.6386,12894481,0
+CX.US,D,20180322,000000,6.5411,6.624,6.4632,6.4729,14080051,0
+CX.US,D,20180323,000000,6.7166,6.9993,6.7166,6.7654,33495281,0
+CX.US,D,20180326,000000,6.8823,6.8823,6.6679,6.8433,11561050,0
+CX.US,D,20180327,000000,6.8336,6.8872,6.6289,6.6484,11297868,0
+CX.US,D,20180328,000000,6.6484,6.6777,6.3365,6.3559,20422153,0
+CX.US,D,20180329,000000,6.3852,6.4875,6.3657,6.4534,6550677,0
+CX.US,D,20180402,000000,6.4827,6.5021,6.2682,6.3657,10325983,0
+CX.US,D,20180403,000000,6.3852,6.4534,6.3267,6.434,8984583,0
+CX.US,D,20180404,000000,6.3461,6.6679,6.3169,6.6192,9846322,0
+CX.US,D,20180405,000000,6.6581,6.8239,6.6581,6.7069,6902815,0
+CX.US,D,20180406,000000,6.6192,6.7556,6.5411,6.6971,7128775,0
+CX.US,D,20180409,000000,6.9408,6.9895,6.8239,6.8629,8816626,0
+CX.US,D,20180410,000000,6.9506,6.9945,6.8433,6.9018,7507529,0
+CX.US,D,20180411,000000,6.931,6.9603,6.8433,6.931,4374937,0
+CX.US,D,20180412,000000,6.9408,7.0383,6.9018,6.9506,5978230,0
+CX.US,D,20180413,000000,6.9701,6.9993,6.8385,6.9214,5408079,0
+CX.US,D,20180416,000000,6.931,6.9408,6.7654,6.7946,5395961,0
+CX.US,D,20180417,000000,6.8141,6.9798,6.7848,6.9506,6063722,0
+CX.US,D,20180418,000000,6.9895,7.1163,6.9603,7.0091,5686407,0
+CX.US,D,20180419,000000,6.9798,7.0189,6.7264,6.7751,6912003,0
+CX.US,D,20180420,000000,6.7751,6.7751,6.6094,6.6484,5241397,0
+CX.US,D,20180423,000000,6.6386,6.6727,6.5802,6.5996,5357269,0
+CX.US,D,20180424,000000,6.6679,6.702,6.4242,6.4436,4360528,0
+CX.US,D,20180425,000000,6.4242,6.5021,6.3169,6.4534,6277321,0
+CX.US,D,20180426,000000,6.5802,6.5802,6.1268,6.2877,18312571,0
+CX.US,D,20180427,000000,6.2292,6.3023,6.0245,6.0635,16954551,0
+CX.US,D,20180430,000000,6.1317,6.1902,6.0343,6.0537,10289077,0
+CX.US,D,20180501,000000,6.0343,6.0928,5.8149,5.9172,8709228,0
+CX.US,D,20180502,000000,5.927,5.9465,5.7905,5.81,10450374,0
+CX.US,D,20180503,000000,5.8491,5.8685,5.7125,5.7905,11110743,0
+CX.US,D,20180504,000000,5.8783,5.888,5.7418,5.81,7609220,0
+CX.US,D,20180507,000000,5.8003,5.8198,5.62,5.6638,9000690,0
+CX.US,D,20180508,000000,5.6541,5.7916,5.654,5.7905,6022687,0
+CX.US,D,20180509,000000,5.8295,5.8491,5.7125,5.81,4651314,0
+CX.US,D,20180510,000000,5.9075,6.005,5.8393,5.888,5714974,0
+CX.US,D,20180511,000000,5.9172,5.9465,5.771,5.8491,3679354,0
+CX.US,D,20180514,000000,5.8491,5.8587,5.732,5.7418,4599403,0
+CX.US,D,20180515,000000,5.6931,5.7223,5.5858,5.6833,6935939,0
+CX.US,D,20180516,000000,5.7028,5.8978,5.7028,5.8685,6838421,0
+CX.US,D,20180517,000000,5.8491,5.8978,5.6589,5.6931,8195449,0
+CX.US,D,20180518,000000,5.6443,5.7223,5.5712,5.7223,14588397,0
+CX.US,D,20180521,000000,5.8393,5.9903,5.7466,5.8587,12439979,0
+CX.US,D,20180522,000000,5.8685,5.927,5.8588,5.8783,5608856,0
+CX.US,D,20180523,000000,5.8491,6.0099,5.7856,5.9465,9783079,0
+CX.US,D,20180524,000000,5.8783,5.9466,5.7905,5.8685,5616764,0
+CX.US,D,20180525,000000,5.888,5.9562,5.8441,5.8978,6256491,0
+CX.US,D,20180529,000000,5.7905,5.8393,5.7516,5.8198,6959105,0
+CX.US,D,20180530,000000,5.8587,5.8685,5.7612,5.81,4976577,0
+CX.US,D,20180531,000000,5.8003,5.8295,5.732,5.81,14780601,0
+CX.US,D,20180601,000000,5.8783,5.9075,5.7905,5.8003,3902413,0
+CX.US,D,20180604,000000,5.81,5.9124,5.81,5.8685,11260876,0
+CX.US,D,20180605,000000,5.8491,5.8831,5.7612,5.81,12717669,0
+CX.US,D,20180606,000000,5.8393,5.9172,5.8393,5.888,7591769,0
+CX.US,D,20180607,000000,5.8491,5.8685,5.732,5.8003,10803930,0
+CX.US,D,20180608,000000,5.8393,5.9075,5.7808,5.8783,9585889,0
+CX.US,D,20180611,000000,5.8783,6.0537,5.8491,6.0343,8211074,0
+CX.US,D,20180612,000000,6.0343,6.0781,5.9465,5.966,4335661,0
+CX.US,D,20180613,000000,5.9953,6.0635,5.8978,5.9562,6022885,0
+CX.US,D,20180614,000000,5.8978,6.0878,5.8978,6.044,12575958,0
+CX.US,D,20180615,000000,6.0635,6.1024,5.9855,6.0928,4079926,0
+CX.US,D,20180618,000000,6.005,6.044,5.9026,6.0147,3855412,0
+CX.US,D,20180619,000000,5.9465,6.1122,5.927,6.0537,6153835,0
+CX.US,D,20180620,000000,6.0732,6.1999,6.0293,6.1707,5840747,0
+CX.US,D,20180621,000000,6.2877,6.4632,6.0147,6.0245,11483036,0
+CX.US,D,20180622,000000,6.083,6.2487,6.0537,6.2097,5732973,0
+CX.US,D,20180625,000000,6.1902,6.2097,6.0537,6.1707,7029651,0
+CX.US,D,20180626,000000,6.1999,6.4583,6.1512,6.434,13585515,0
+CX.US,D,20180627,000000,6.4924,6.5411,6.239,6.2584,10940161,0
+CX.US,D,20180628,000000,6.278,6.4534,6.1902,6.4047,12329399,0
+CX.US,D,20180629,000000,6.4436,6.5509,6.2877,6.3949,12463119,0
+CX.US,D,20180702,000000,6.1999,6.2536,6.1122,6.1805,9238461,0
+CX.US,D,20180703,000000,6.2487,6.5674,6.2195,6.4632,8711361,0
+CX.US,D,20180705,000000,6.5119,6.8239,6.4924,6.7946,11857947,0
+CX.US,D,20180706,000000,6.7946,6.8921,6.7458,6.7848,7285564,0
+CX.US,D,20180709,000000,6.8336,6.8921,6.6777,6.7946,9125384,0
+CX.US,D,20180710,000000,6.8043,6.8872,6.741,6.8531,4486347,0
+CX.US,D,20180711,000000,6.7556,6.8336,6.7166,6.7654,3930869,0
+CX.US,D,20180712,000000,6.7946,6.8822,6.6777,6.6873,4585616,0
+CX.US,D,20180713,000000,6.6484,6.6679,6.5606,6.5996,4759461,0
+CX.US,D,20180716,000000,6.5314,6.6289,6.4242,6.5314,4768089,0
+CX.US,D,20180717,000000,6.434,6.5411,6.39,6.4632,7847952,0
+CX.US,D,20180718,000000,6.4729,6.6386,6.3949,6.5898,5112950,0
+CX.US,D,20180719,000000,6.5021,6.6192,6.4534,6.5119,6531742,0
+CX.US,D,20180720,000000,6.5802,6.6386,6.4534,6.4827,2962276,0
+CX.US,D,20180723,000000,6.3949,6.5509,6.2974,6.5314,4058648,0
+CX.US,D,20180724,000000,6.6094,6.8483,6.5509,6.7946,9362169,0
+CX.US,D,20180725,000000,6.7751,6.9701,6.7458,6.8726,11948211,0
+CX.US,D,20180726,000000,6.9506,7.3561,6.8726,7.243,16529000,0
+CX.US,D,20180727,000000,7.243,7.399,7.1748,7.2626,8093065,0
+CX.US,D,20180730,000000,7.3015,7.3795,7.2236,7.3405,5348218,0
+CX.US,D,20180731,000000,7.2138,7.36,7.204,7.2626,8637778,0
+CX.US,D,20180801,000000,7.2138,7.3405,7.1992,7.243,3712237,0
+CX.US,D,20180802,000000,7.1748,7.2138,7.1016,7.1943,4663296,0
+CX.US,D,20180803,000000,7.1943,7.282,7.1358,7.282,2751002,0
+CX.US,D,20180806,000000,7.2626,7.3698,7.2626,7.3211,5326542,0
+CX.US,D,20180807,000000,7.3892,7.4088,7.2626,7.2723,4430587,0
+CX.US,D,20180808,000000,7.3015,7.3015,7.1992,7.243,3437572,0
+CX.US,D,20180809,000000,7.243,7.243,6.9214,6.9214,7875747,0
+CX.US,D,20180810,000000,6.8531,6.8677,6.7069,6.8141,5596517,0
+CX.US,D,20180813,000000,6.7654,6.8239,6.6094,6.6971,7146501,0
+CX.US,D,20180814,000000,6.7264,6.9164,6.7117,6.8823,4882468,0
+CX.US,D,20180815,000000,6.7654,6.7751,6.5119,6.6192,9403325,0
+CX.US,D,20180816,000000,6.6094,6.7361,6.3657,6.4144,14343799,0
+CX.US,D,20180817,000000,6.3852,6.5802,6.3852,6.5411,4545234,0
+CX.US,D,20180820,000000,6.5217,6.5802,6.39,6.5314,6720598,0
+CX.US,D,20180821,000000,6.5606,6.8531,6.5411,6.7848,11810331,0
+CX.US,D,20180822,000000,6.8141,6.9652,6.7264,6.9408,5128068,0
+CX.US,D,20180823,000000,6.9214,6.9847,6.7946,6.8141,3902615,0
+CX.US,D,20180824,000000,6.8726,6.931,6.7264,6.8141,3180816,0
+CX.US,D,20180827,000000,6.8921,7.2187,6.8823,7.1845,10018483,0
+CX.US,D,20180828,000000,7.2626,7.2626,6.9018,6.9603,6716081,0
+CX.US,D,20180829,000000,6.9214,7.1066,6.9214,7.0968,4531989,0
+CX.US,D,20180830,000000,7.0481,7.0481,6.8775,6.9603,4000866,0
+CX.US,D,20180831,000000,6.9701,6.9895,6.8629,6.9116,4032523,0
+CX.US,D,20180904,000000,6.8239,6.8726,6.6679,6.7458,6338649,0
+CX.US,D,20180905,000000,6.7361,6.7361,6.5802,6.6094,5333394,0
+CX.US,D,20180906,000000,6.5802,6.702,6.5704,6.5996,3426382,0
+CX.US,D,20180907,000000,6.5704,6.6386,6.4924,6.6192,4498627,0
+CX.US,D,20180910,000000,6.6289,6.6664,6.5119,6.6192,3309162,0
+CX.US,D,20180911,000000,6.5996,6.6873,6.5071,6.6289,4220661,0
+CX.US,D,20180912,000000,6.6971,6.8629,6.6679,6.7946,6271882,0
+CX.US,D,20180913,000000,6.8726,6.9506,6.8531,6.8921,3271171,0
+CX.US,D,20180914,000000,6.9116,6.9701,6.8336,6.9408,4312637,0
+CX.US,D,20180917,000000,6.9506,7.0481,6.8921,6.9214,4305246,0
+CX.US,D,20180918,000000,6.9603,7.0481,6.931,7.0091,3359371,0
+CX.US,D,20180919,000000,7.0285,7.1358,6.9701,6.9895,3886436,0
+CX.US,D,20180920,000000,7.0189,7.0773,6.9408,6.9798,4424366,0
+CX.US,D,20180921,000000,6.9798,6.9798,6.8531,6.8823,3952965,0
+CX.US,D,20180924,000000,6.8433,6.8823,6.7069,6.7264,3453439,0
+CX.US,D,20180925,000000,6.7654,6.819,6.7117,6.7264,2939839,0
+CX.US,D,20180926,000000,6.6971,6.8823,6.6777,6.7654,4892109,0
+CX.US,D,20180927,000000,6.8043,6.9018,6.7654,6.8726,2732960,0
+CX.US,D,20180928,000000,6.9018,6.9018,6.7458,6.8629,5809567,0
+CX.US,D,20181001,000000,6.9506,7.0773,6.9018,6.931,4789336,0
+CX.US,D,20181002,000000,6.9018,6.9554,6.7654,6.7946,4459442,0
+CX.US,D,20181003,000000,6.8629,6.8629,6.6289,6.6484,8372768,0
+CX.US,D,20181004,000000,6.6289,6.6386,6.3461,6.4047,13189713,0
+CX.US,D,20181005,000000,6.4144,6.4632,6.1999,6.2584,8005564,0
+CX.US,D,20181008,000000,6.1902,6.2097,6.0732,6.1805,7980589,0
+CX.US,D,20181009,000000,6.1512,6.2292,6.0147,6.2195,4607530,0
+CX.US,D,20181010,000000,6.1609,6.2097,6.0245,6.044,5796504,0
+CX.US,D,20181011,000000,6.0147,6.1317,5.8978,5.9172,6227595,0
+CX.US,D,20181012,000000,6.0343,6.1317,5.9416,6.0635,6674990,0
+CX.US,D,20181015,000000,6.0732,6.2584,6.0293,6.1609,3713590,0
+CX.US,D,20181016,000000,6.2292,6.3657,6.2292,6.2682,5304994,0
+CX.US,D,20181017,000000,6.2097,6.278,6.0732,6.083,8127307,0
+CX.US,D,20181018,000000,5.966,6.0245,5.7125,5.7125,11300462,0
+CX.US,D,20181019,000000,5.7612,5.8393,5.6443,5.7516,8482159,0
+CX.US,D,20181022,000000,5.732,5.8198,5.5079,5.5079,8403580,0
+CX.US,D,20181023,000000,5.4104,5.4688,5.3177,5.4201,10812330,0
+CX.US,D,20181024,000000,5.4006,5.4786,5.2154,5.2349,11697097,0
+CX.US,D,20181025,000000,5.3323,5.6443,5.1471,5.1763,17044054,0
+CX.US,D,20181026,000000,5.1082,5.1763,4.8937,5.1374,19184228,0
+CX.US,D,20181029,000000,4.9424,5.1179,4.6695,4.767,32533270,0
+CX.US,D,20181030,000000,4.8254,5.0204,4.7085,4.9522,21618459,0
+CX.US,D,20181031,000000,4.9814,5.1276,4.8157,4.9132,12295483,0
+CX.US,D,20181101,000000,4.9716,5.3031,4.9472,5.2738,10505575,0
+CX.US,D,20181102,000000,5.3421,5.4201,5.2216,5.2738,6915325,0
+CX.US,D,20181105,000000,5.2738,5.4688,5.269,5.3421,7594376,0
+CX.US,D,20181106,000000,5.2934,5.5566,5.2934,5.4688,11075372,0
+CX.US,D,20181107,000000,5.5858,5.6638,5.4396,5.4981,8622824,0
+CX.US,D,20181108,000000,5.4104,5.4981,5.1082,5.1861,12299341,0
+CX.US,D,20181109,000000,5.1471,5.2154,4.8103,5.1763,18956256,0
+CX.US,D,20181112,000000,5.1179,5.1763,4.8595,4.9034,11086658,0
+CX.US,D,20181113,000000,4.8839,4.9814,4.767,4.8449,13802673,0
+CX.US,D,20181114,000000,4.9132,5.0789,4.806,4.8449,16400472,0
+CX.US,D,20181115,000000,4.8547,4.9522,4.8157,4.8645,10315328,0
+CX.US,D,20181116,000000,4.9034,5.0107,4.8254,4.9229,8412134,0
+CX.US,D,20181119,000000,4.8839,4.9716,4.806,4.8547,6672937,0
+CX.US,D,20181120,000000,4.7767,4.9326,4.7474,4.7572,7889123,0
+CX.US,D,20181121,000000,4.7572,4.9424,4.5329,4.5622,23575810,0
+CX.US,D,20181123,000000,4.5329,4.6695,4.3575,4.6304,7380056,0
+CX.US,D,20181126,000000,4.6889,4.7377,4.3673,4.4452,15120760,0
+CX.US,D,20181127,000000,4.4355,4.5622,4.3965,4.5427,15454026,0
+CX.US,D,20181128,000000,4.611,4.8157,4.5233,4.7962,12653511,0
+CX.US,D,20181129,000000,4.8449,5.0789,4.8352,4.9814,13002562,0
+CX.US,D,20181130,000000,4.9424,5.0447,4.8839,5.0107,11893167,0
+CX.US,D,20181203,000000,5.1667,5.2398,4.9522,5.0204,10627351,0
+CX.US,D,20181204,000000,4.9424,5.0984,4.7474,4.767,9817185,0
+CX.US,D,20181206,000000,4.6597,4.8547,4.6208,4.8547,10626821,0
+CX.US,D,20181207,000000,4.8741,5.0301,4.8741,4.8937,8021844,0
+CX.US,D,20181210,000000,4.8352,4.8645,4.6208,4.6304,11265082,0
+CX.US,D,20181211,000000,4.6792,4.7474,4.5525,4.5622,11680300,0
+CX.US,D,20181212,000000,4.6402,4.6792,4.5817,4.5915,9734135,0
+CX.US,D,20181213,000000,4.6597,4.6597,4.4842,4.5037,13044285,0
+CX.US,D,20181214,000000,4.455,4.5817,4.4063,4.5329,15196701,0
+CX.US,D,20181217,000000,4.5329,4.6402,4.5233,4.5329,7179708,0
+CX.US,D,20181218,000000,4.572,4.7474,4.5427,4.6597,8611858,0
+CX.US,D,20181219,000000,4.7474,4.9424,4.6695,4.7085,10398735,0
+CX.US,D,20181220,000000,4.7767,4.8839,4.6451,4.6889,11218571,0
+CX.US,D,20181221,000000,4.6402,4.7474,4.5915,4.6597,8276600,0
+CX.US,D,20181224,000000,4.6208,4.7035,4.5622,4.572,3488164,0
+CX.US,D,20181226,000000,4.5622,4.6597,4.5037,4.65,5932422,0
+CX.US,D,20181227,000000,4.572,4.6695,4.5525,4.6695,9274749,0
+CX.US,D,20181228,000000,4.6792,4.7085,4.6354,4.6695,3889246,0
+CX.US,D,20181231,000000,4.6695,4.7474,4.611,4.6987,4916803,0
+CX.US,D,20190102,000000,4.6304,4.8645,4.6304,4.8449,4280597,0
+CX.US,D,20190103,000000,4.8254,4.8254,4.6939,4.7377,4119983,0
+CX.US,D,20190104,000000,4.7864,4.8449,4.7377,4.7864,7670669,0
+CX.US,D,20190107,000000,4.8352,4.9814,4.7572,4.9424,4799503,0
+CX.US,D,20190108,000000,4.9912,5.0789,4.9522,5.0789,7215222,0
+CX.US,D,20190109,000000,5.0789,5.2642,5.0789,5.1667,10383128,0
+CX.US,D,20190110,000000,5.1667,5.2057,5.0886,5.1374,12375595,0
+CX.US,D,20190111,000000,5.0886,5.1569,5.0399,5.1082,4539803,0
+CX.US,D,20190114,000000,5.0886,5.1959,5.0545,5.0984,4447307,0
+CX.US,D,20190115,000000,5.0984,5.1179,5.0204,5.0691,7517606,0
+CX.US,D,20190116,000000,5.0594,5.2446,5.0447,5.2057,6355144,0
+CX.US,D,20190117,000000,5.1861,5.3421,5.1667,5.3226,7256107,0
+CX.US,D,20190118,000000,5.3519,5.4883,5.2738,5.4298,6698456,0
+CX.US,D,20190122,000000,5.3616,5.4201,5.2251,5.2738,6107159,0
+CX.US,D,20190123,000000,5.3031,5.3177,5.0301,5.1082,9879611,0
+CX.US,D,20190124,000000,5.0886,5.2251,5.0886,5.1179,5459964,0
+CX.US,D,20190125,000000,5.1861,5.2592,5.1667,5.1861,5471872,0
+CX.US,D,20190128,000000,5.1179,5.2154,5.1082,5.1861,3914387,0
+CX.US,D,20190129,000000,5.1763,5.2495,5.152,5.1667,3133156,0
+CX.US,D,20190130,000000,5.1471,5.2642,5.0691,5.2154,6962433,0
+CX.US,D,20190131,000000,5.2349,5.3519,5.1959,5.3031,7446836,0
+CX.US,D,20190201,000000,5.3031,5.3129,5.1959,5.2057,4538999,0
+CX.US,D,20190204,000000,5.1959,5.2738,5.1763,5.2251,2630154,0
+CX.US,D,20190205,000000,5.2446,5.3811,5.2251,5.3616,4454226,0
+CX.US,D,20190206,000000,5.3616,5.3616,5.1667,5.1861,7411140,0
+CX.US,D,20190207,000000,5.1667,5.1763,4.767,4.8157,15396781,0
+CX.US,D,20190208,000000,4.7572,4.8254,4.65,4.7377,12481145,0
+CX.US,D,20190211,000000,4.7474,4.7864,4.6256,4.7767,12134804,0
+CX.US,D,20190212,000000,4.7864,4.9034,4.7864,4.8937,10285513,0
+CX.US,D,20190213,000000,4.8741,4.9229,4.6889,4.7085,9200514,0
+CX.US,D,20190214,000000,4.7085,4.8157,4.65,4.7767,7907683,0
+CX.US,D,20190215,000000,4.7962,4.8352,4.7523,4.7962,8347495,0
+CX.US,D,20190219,000000,4.806,4.8741,4.767,4.767,3795893,0
+CX.US,D,20190220,000000,4.8547,5.0009,4.8449,4.8839,11128409,0
+CX.US,D,20190221,000000,4.8741,4.8839,4.8303,4.8741,6644974,0
+CX.US,D,20190222,000000,4.8839,4.9229,4.8108,4.8449,7218419,0
+CX.US,D,20190225,000000,4.8547,4.8937,4.7474,4.806,13003596,0
+CX.US,D,20190226,000000,4.806,4.8449,4.767,4.7962,9422061,0
+CX.US,D,20190227,000000,4.806,4.8157,4.7279,4.7474,7156407,0
+CX.US,D,20190228,000000,4.7279,4.7962,4.6208,4.7279,7220432,0
+CX.US,D,20190301,000000,4.7767,4.8157,4.6402,4.7474,8269389,0
+CX.US,D,20190304,000000,4.7572,4.7767,4.65,4.6889,7614449,0
+CX.US,D,20190305,000000,4.6889,4.6987,4.6208,4.6402,5626889,0
+CX.US,D,20190306,000000,4.6208,4.6695,4.5427,4.6208,4187758,0
+CX.US,D,20190307,000000,4.611,4.611,4.4648,4.5427,10342547,0
+CX.US,D,20190308,000000,4.5135,4.5622,4.4842,4.5135,5648362,0
+CX.US,D,20190311,000000,4.5427,4.6304,4.5233,4.5817,4745023,0
+CX.US,D,20190312,000000,4.611,4.6695,4.5769,4.611,4560611,0
+CX.US,D,20190313,000000,4.611,4.6354,4.5427,4.5915,4784499,0
+CX.US,D,20190314,000000,4.5525,4.6061,4.494,4.5427,5666052,0
+CX.US,D,20190315,000000,4.5622,4.65,4.5525,4.65,6186371,0
+CX.US,D,20190318,000000,4.6597,4.767,4.5817,4.7085,7617994,0
+CX.US,D,20190319,000000,4.7474,4.8157,4.7085,4.767,13019714,0
+CX.US,D,20190320,000000,4.7474,4.8547,4.65,4.8449,10909289,0
+CX.US,D,20190321,000000,4.767,4.9229,4.7572,4.7864,9714451,0
+CX.US,D,20190322,000000,4.6987,4.7474,4.416,4.4258,22273862,0
+CX.US,D,20190325,000000,4.4258,4.6987,4.4258,4.6792,14495009,0
+CX.US,D,20190326,000000,4.7377,4.7474,4.5525,4.5915,8996724,0
+CX.US,D,20190327,000000,4.5622,4.6402,4.5281,4.6208,6891676,0
+CX.US,D,20190328,000000,4.6012,4.6208,4.4258,4.4452,14861814,0
+CX.US,D,20190329,000000,4.4745,4.5817,4.4258,4.5233,30720048,0
+CX.US,D,20190401,000000,4.6012,4.6695,4.572,4.6402,6187660,0
+CX.US,D,20190402,000000,4.6208,4.6597,4.5183,4.6402,11083453,0
+CX.US,D,20190403,000000,4.6792,4.7182,4.6402,4.6792,6044541,0
+CX.US,D,20190404,000000,4.6792,4.7962,4.6597,4.7572,6226633,0
+CX.US,D,20190405,000000,4.767,4.8645,4.7572,4.8449,6885299,0
+CX.US,D,20190408,000000,4.8157,4.9716,4.7474,4.9716,5973847,0
+CX.US,D,20190409,000000,4.9424,4.9619,4.8303,4.8449,5597370,0
+CX.US,D,20190410,000000,4.8741,4.8741,4.7962,4.8157,3832961,0
+CX.US,D,20190411,000000,4.806,4.8108,4.6304,4.6597,9664718,0
+CX.US,D,20190412,000000,4.6695,4.7182,4.6012,4.6695,7149520,0
+CX.US,D,20190415,000000,4.6597,4.7426,4.6012,4.6792,4135398,0
+CX.US,D,20190416,000000,4.6597,4.7474,4.6597,4.7474,4627409,0
+CX.US,D,20190417,000000,4.7767,4.8254,4.6987,4.7864,7962332,0
+CX.US,D,20190418,000000,4.7572,4.8547,4.7377,4.7572,4289544,0
+CX.US,D,20190422,000000,4.7377,4.767,4.6987,4.7182,3557021,0
+CX.US,D,20190423,000000,4.7085,4.7182,4.572,4.6597,10005017,0
+CX.US,D,20190424,000000,4.6597,4.7085,4.611,4.6987,7874338,0
+CX.US,D,20190425,000000,4.6889,4.7279,4.4745,4.4842,12328226,0
+CX.US,D,20190426,000000,4.4842,4.5329,4.4648,4.494,7205491,0
+CX.US,D,20190429,000000,4.4648,4.5086,4.4258,4.455,5165517,0
+CX.US,D,20190430,000000,4.455,4.5135,4.4258,4.4842,4284905,0
+CX.US,D,20190501,000000,4.5329,4.5622,4.455,4.4648,6661916,0
+CX.US,D,20190502,000000,4.4452,4.5037,4.4063,4.455,6806678,0
+CX.US,D,20190503,000000,4.5135,4.5329,4.4745,4.5233,4001988,0
+CX.US,D,20190506,000000,4.4452,4.5427,4.4355,4.494,3273942,0
+CX.US,D,20190507,000000,4.4452,4.4648,4.3867,4.416,4468370,0
+CX.US,D,20190508,000000,4.4355,4.4452,4.3771,4.3867,4942541,0
+CX.US,D,20190509,000000,4.3673,4.4258,4.3039,4.4063,9061685,0
+CX.US,D,20190510,000000,4.3965,4.4452,4.3136,4.4063,6792240,0
+CX.US,D,20190513,000000,4.3088,4.3283,4.2015,4.2308,5722894,0
+CX.US,D,20190514,000000,4.2698,4.3771,4.2405,4.2698,7080865,0
+CX.US,D,20190515,000000,4.2503,4.3283,4.2405,4.299,4120644,0
+CX.US,D,20190516,000000,4.2503,4.3771,4.2503,4.2892,5393672,0
+CX.US,D,20190517,000000,4.2698,4.3088,4.2503,4.2698,6599982,0
+CX.US,D,20190520,000000,4.26,4.3185,4.2357,4.2796,2946973,0
+CX.US,D,20190521,000000,4.3088,4.3088,4.2503,4.2698,2865009,0
+CX.US,D,20190522,000000,4.26,4.2892,4.2113,4.2308,3283074,0
+CX.US,D,20190523,000000,4.2015,4.2113,4.104,4.2113,6089697,0
+CX.US,D,20190524,000000,4.2503,4.2503,4.0846,4.104,6176401,0
+CX.US,D,20190528,000000,4.0846,4.104,3.8603,3.9286,11701079,0
+CX.US,D,20190529,000000,3.8799,4.0943,3.8409,4.0846,9522483,0
+CX.US,D,20190530,000000,4.0846,4.2289,4.0846,4.1236,4840994,0
+CX.US,D,20190531,000000,3.9774,4.0553,3.8603,4.0163,9031764,0
+CX.US,D,20190603,000000,4.0455,4.0943,3.9578,4.0261,6026853,0
+CX.US,D,20190604,000000,4.0651,4.26,4.0553,4.1821,7275535,0
+CX.US,D,20190605,000000,4.2113,4.2113,4.0651,4.0846,4811861,0
+CX.US,D,20190606,000000,4.0748,4.0846,3.9384,4.0066,9553210,0
+CX.US,D,20190607,000000,4.0359,4.0797,3.9968,4.0261,4013825,0
+CX.US,D,20190610,000000,4.1236,4.3477,4.0943,4.2796,8705574,0
+CX.US,D,20190611,000000,4.3283,4.3283,4.1236,4.143,7846203,0
+CX.US,D,20190612,000000,4.104,4.1333,4.0505,4.0553,5162273,0
+CX.US,D,20190613,000000,4.0066,4.1821,4.0066,4.1138,6509125,0
+CX.US,D,20190614,000000,4.104,4.104,3.9968,4.0651,4846217,0
+CX.US,D,20190617,000000,4.1045,4.1045,4.0059,4.0453,6414448,0
+CX.US,D,20190618,000000,4.1045,4.1637,4.0947,4.0947,4728965,0
+CX.US,D,20190619,000000,4.1144,4.1341,4.0453,4.0947,6162003,0
+CX.US,D,20190620,000000,4.0749,4.1933,4.0552,4.0749,4543844,0
+CX.US,D,20190621,000000,4.0749,4.1341,4.0059,4.1144,5789960,0
+CX.US,D,20190624,000000,4.144,4.1539,4.0749,4.1045,1978003,0
+CX.US,D,20190625,000000,4.0749,4.1095,4.0256,4.0552,4253628,0
+CX.US,D,20190626,000000,4.0749,4.1736,4.0355,4.144,7586327,0
+CX.US,D,20190627,000000,4.1736,4.2229,4.144,4.1539,5589047,0
+CX.US,D,20190628,000000,4.1835,4.2032,4.0947,4.1835,4335490,0
+CX.US,D,20190701,000000,4.2131,4.2624,4.1637,4.2624,4679334,0
+CX.US,D,20190702,000000,4.2624,4.292,4.1933,4.2328,3214212,0
+CX.US,D,20190703,000000,4.2624,4.2723,4.1835,4.1933,3529155,0
+CX.US,D,20190705,000000,4.1933,4.2525,4.1637,4.2427,2745220,0
+CX.US,D,20190708,000000,4.2131,4.2821,4.2081,4.2229,3965985,0
+CX.US,D,20190709,000000,4.1933,4.2328,3.9516,3.9565,10043936,0
+CX.US,D,20190710,000000,3.9861,3.996,3.8973,3.9269,11548402,0
+CX.US,D,20190711,000000,3.9664,4.0059,3.9269,3.996,8920301,0
+CX.US,D,20190712,000000,3.996,4.0651,3.9615,3.9664,19797813,0
+CX.US,D,20190715,000000,3.9763,4.0453,3.9467,4.0157,5318131,0
+CX.US,D,20190716,000000,4.0157,4.0157,3.9121,3.9467,4761320,0
+CX.US,D,20190717,000000,3.9467,3.9565,3.848,3.8579,6778130,0
+CX.US,D,20190718,000000,3.7099,3.8776,3.6605,3.7099,10903933,0
+CX.US,D,20190719,000000,3.7099,3.7493,3.6507,3.7099,8668664,0
+CX.US,D,20190722,000000,3.7,3.7592,3.6408,3.6704,5389696,0
+CX.US,D,20190723,000000,3.7,3.7197,3.6309,3.6408,6473465,0
+CX.US,D,20190724,000000,3.6605,3.7099,3.6359,3.6901,5104512,0
+CX.US,D,20190725,000000,3.6211,3.6457,3.552,3.6112,8626965,0
+CX.US,D,20190726,000000,3.6408,3.6408,3.552,3.5816,6858778,0
+CX.US,D,20190729,000000,3.6013,3.6408,3.5421,3.5915,5731270,0
+CX.US,D,20190730,000000,3.5619,3.6309,3.552,3.6211,6087340,0
+CX.US,D,20190731,000000,3.6211,3.6211,3.4731,3.5125,9497375,0
+CX.US,D,20190801,000000,3.5224,3.5619,3.3201,3.3547,9903349,0
+CX.US,D,20190802,000000,3.3053,3.3547,3.1771,3.2264,10122106,0
+CX.US,D,20190805,000000,3.1771,3.2067,2.9797,3.0587,23823854,0
+CX.US,D,20190806,000000,3.1179,3.2165,3.0044,3.0784,16716647,0
+CX.US,D,20190807,000000,3.0192,3.0981,2.9107,3.0883,11494309,0
+CX.US,D,20190808,000000,3.0784,3.1573,3.0488,3.1376,10754859,0
+CX.US,D,20190809,000000,3.1179,3.1376,3.0784,3.1179,7439579,0
+CX.US,D,20190812,000000,3.0587,3.0685,2.9797,2.9797,7499912,0
+CX.US,D,20190813,000000,2.9896,3.0883,2.9403,2.9797,7959986,0
+CX.US,D,20190814,000000,2.9501,2.9797,2.8909,2.9205,14426598,0
+CX.US,D,20190815,000000,2.9205,2.9304,2.7824,2.8515,11658385,0
+CX.US,D,20190816,000000,2.8811,2.9501,2.8761,2.9304,7901714,0
+CX.US,D,20190819,000000,2.9797,3.0093,2.9205,2.9501,5438822,0
+CX.US,D,20190820,000000,2.9995,3.0389,2.9545,2.9699,5594336,0
+CX.US,D,20190821,000000,3.0291,3.0685,3.0143,3.0685,9069180,0
+CX.US,D,20190822,000000,3.0488,3.0981,3.0192,3.0883,7259655,0
+CX.US,D,20190823,000000,3.0685,3.1771,3.0241,3.0784,8935273,0
+CX.US,D,20190826,000000,3.1179,3.1376,3.0883,3.108,5570486,0
+CX.US,D,20190827,000000,3.108,3.1869,3.0883,3.1573,5193528,0
+CX.US,D,20190828,000000,3.1672,3.2708,3.1475,3.2264,6752970,0
+CX.US,D,20190829,000000,3.2757,3.6013,3.256,3.5224,22519190,0
+CX.US,D,20190830,000000,3.5619,3.7888,3.5619,3.7,13046916,0
+CX.US,D,20190903,000000,3.6605,3.6803,3.4731,3.5224,10766378,0
+CX.US,D,20190904,000000,3.5619,3.7296,3.5619,3.7,6270820,0
+CX.US,D,20190905,000000,3.7691,3.8776,3.7592,3.8283,5823974,0
+CX.US,D,20190906,000000,3.8283,3.8776,3.7345,3.7789,10641474,0
+CX.US,D,20190909,000000,3.7789,3.9467,3.7789,3.8973,6820453,0
+CX.US,D,20190910,000000,3.8973,4.0157,3.8283,3.9861,9503180,0
+CX.US,D,20190911,000000,3.9269,3.996,3.7592,3.8776,13256259,0
+CX.US,D,20190912,000000,3.8776,3.9269,3.7888,3.8184,7203100,0
+CX.US,D,20190913,000000,3.8579,3.8973,3.8184,3.8973,5131177,0
+CX.US,D,20190916,000000,3.848,3.8973,3.7888,3.8677,5187659,0
+CX.US,D,20190917,000000,3.8085,4.0059,3.7987,3.996,4994159,0
+CX.US,D,20190918,000000,3.9664,4.0157,3.8875,3.9269,9797381,0
+CX.US,D,20190919,000000,3.9269,4.0157,3.8973,3.9269,4645845,0
+CX.US,D,20190920,000000,3.9467,4.0651,3.9269,4.0552,9718125,0
+CX.US,D,20190923,000000,4.0059,4.0453,3.9467,3.9763,5048199,0
+CX.US,D,20190924,000000,3.9664,3.9911,3.9269,3.9368,3735101,0
+CX.US,D,20190925,000000,3.8973,3.9467,3.7937,3.9467,3773508,0
+CX.US,D,20190926,000000,3.9072,3.9319,3.8875,3.9269,2939666,0
+CX.US,D,20190927,000000,3.9171,3.996,3.8973,3.9072,4173085,0
+CX.US,D,20190930,000000,3.9072,3.9565,3.848,3.8677,3490881,0
+CX.US,D,20191001,000000,3.8973,3.8973,3.7395,3.7493,5985761,0
+CX.US,D,20191002,000000,3.7,3.7395,3.552,3.6408,9069394,0
+CX.US,D,20191003,000000,3.6112,3.6803,3.5717,3.6309,5973326,0
+CX.US,D,20191004,000000,3.6112,3.7099,3.6013,3.7,5057569,0
+CX.US,D,20191007,000000,3.6901,3.7167,3.6408,3.6507,3021426,0
+CX.US,D,20191008,000000,3.6309,3.7691,3.6112,3.7099,4709122,0
+CX.US,D,20191009,000000,3.7789,3.8184,3.7,3.8085,6872226,0
+CX.US,D,20191010,000000,3.7987,3.9269,3.7789,3.8579,7879949,0
+CX.US,D,20191011,000000,3.9368,4.0552,3.9072,4.0157,13979286,0
+CX.US,D,20191014,000000,3.996,4.0651,3.9467,4.0453,8700068,0
+CX.US,D,20191015,000000,4.0453,4.1687,4.0305,4.0552,5864735,0
+CX.US,D,20191016,000000,4.0552,4.1045,4.0355,4.0749,3581351,0
+CX.US,D,20191017,000000,4.0651,4.1391,4.0157,4.0157,3832081,0
+CX.US,D,20191018,000000,4.0108,4.0947,3.9467,4.0256,6490777,0
+CX.US,D,20191021,000000,4.0453,4.0652,3.996,4.0256,2864943,0
+CX.US,D,20191022,000000,4.0059,4.1045,3.9911,4.0848,7072366,0
+CX.US,D,20191023,000000,4.0947,4.144,4.0453,4.1341,8215599,0
+CX.US,D,20191024,000000,4.0355,4.0355,3.7789,3.848,14745589,0
+CX.US,D,20191025,000000,3.8677,3.9467,3.8184,3.9269,6831281,0
+CX.US,D,20191028,000000,3.9319,4.0453,3.9319,4.0355,6122662,0
+CX.US,D,20191029,000000,4.0157,4.0453,3.9565,3.9565,5043650,0
+CX.US,D,20191030,000000,3.9368,3.9565,3.7592,3.7888,18038013,0
+CX.US,D,20191031,000000,3.7592,3.7789,3.7,3.7197,6260837,0
+CX.US,D,20191101,000000,3.7691,3.8283,3.7345,3.8085,9221825,0
+CX.US,D,20191104,000000,3.848,3.9121,3.8085,3.8184,7124264,0
+CX.US,D,20191105,000000,3.8184,3.8924,3.7888,3.8085,5646803,0
+CX.US,D,20191106,000000,3.7789,3.8381,3.7099,3.8381,4340473,0
+CX.US,D,20191107,000000,3.8579,3.8776,3.8233,3.8283,4871719,0
+CX.US,D,20191108,000000,3.7888,3.8283,3.7641,3.7789,2803045,0
+CX.US,D,20191111,000000,3.7493,3.7691,3.7,3.7197,3698747,0
+CX.US,D,20191112,000000,3.7296,3.7395,3.5717,3.5816,5372900,0
+CX.US,D,20191113,000000,3.5421,3.6211,3.5027,3.5915,7215994,0
+CX.US,D,20191114,000000,3.552,3.6408,3.552,3.6013,4251177,0
+CX.US,D,20191115,000000,3.6309,3.6556,3.6112,3.6408,4207093,0
+CX.US,D,20191118,000000,3.5816,3.6507,3.5816,3.6112,2509620,0
+CX.US,D,20191119,000000,3.6211,3.6507,3.5619,3.6408,5500674,0
+CX.US,D,20191120,000000,3.6112,3.6655,3.5471,3.5619,4859069,0
+CX.US,D,20191121,000000,3.552,3.6112,3.552,3.5717,2971975,0
+CX.US,D,20191122,000000,3.6013,3.6211,3.5421,3.6112,4242831,0
+CX.US,D,20191125,000000,3.5915,3.6803,3.5915,3.6605,3978277,0
+CX.US,D,20191126,000000,3.6704,3.7395,3.6507,3.6507,10768221,0
+CX.US,D,20191127,000000,3.6507,3.7395,3.6457,3.7395,4494435,0
+CX.US,D,20191129,000000,3.7395,3.7592,3.6408,3.6803,4762501,0
+CX.US,D,20191202,000000,3.6704,3.7099,3.5619,3.5816,4529936,0
+CX.US,D,20191203,000000,3.552,3.5619,3.4731,3.4731,4540789,0
+CX.US,D,20191204,000000,3.4731,3.552,3.4731,3.4928,8950831,0
+CX.US,D,20191205,000000,3.5224,3.6112,3.5027,3.5619,2942154,0
+CX.US,D,20191206,000000,3.5619,3.5915,3.4731,3.4829,4362737,0
+CX.US,D,20191209,000000,3.4533,3.5323,3.4533,3.5224,4145467,0
+CX.US,D,20191210,000000,3.5125,3.5668,3.4731,3.5323,8776511,0
+CX.US,D,20191211,000000,3.552,3.6556,3.5224,3.6112,3951362,0
+CX.US,D,20191212,000000,3.6211,3.7395,3.6211,3.6704,4198893,0
+CX.US,D,20191213,000000,3.69,3.78,3.69,3.76,5456433,0
+CX.US,D,20191216,000000,3.76,3.83,3.76,3.81,4402425,0
+CX.US,D,20191217,000000,3.79,3.82,3.74,3.78,4972199,0
+CX.US,D,20191218,000000,3.78,3.9,3.75,3.89,10420837,0
+CX.US,D,20191219,000000,3.9,3.95,3.86,3.87,6787025,0
+CX.US,D,20191220,000000,3.89,3.91,3.81,3.82,3768789,0
+CX.US,D,20191223,000000,3.84,3.89,3.81,3.87,4295171,0
+CX.US,D,20191224,000000,3.87,3.88,3.82,3.84,1166459,0
+CX.US,D,20191226,000000,3.84,3.91,3.82,3.89,2772553,0
+CX.US,D,20191227,000000,3.9,3.92,3.84,3.85,3665702,0
+CX.US,D,20191230,000000,3.85,3.88,3.74,3.79,4111626,0
+CX.US,D,20191231,000000,3.77,3.82,3.75,3.78,2643706,0
+CX.US,D,20200102,000000,3.81,3.88,3.8,3.84,2661930,0
+CX.US,D,20200103,000000,3.78,3.85,3.77,3.8,2861608,0
+CX.US,D,20200106,000000,3.78,3.84,3.76,3.84,3012567,0
+CX.US,D,20200107,000000,3.84,3.84,3.72,3.76,5001002,0
+CX.US,D,20200108,000000,3.78,3.87,3.76,3.84,3804800,0
+CX.US,D,20200109,000000,3.86,3.88,3.75,3.8,5904728,0
+CX.US,D,20200110,000000,3.8,3.87,3.79,3.83,5956021,0
+CX.US,D,20200113,000000,3.83,3.85,3.8,3.83,5593430,0
+CX.US,D,20200114,000000,3.81,3.84,3.79,3.82,2609430,0
+CX.US,D,20200115,000000,3.77,3.83,3.7,3.7,6059715,0
+CX.US,D,20200116,000000,3.73,3.94,3.7,3.92,16059022,0
+CX.US,D,20200117,000000,3.99,4.245,3.945,4.21,17089291,0
+CX.US,D,20200121,000000,4.17,4.21,4.08,4.14,12075960,0
+CX.US,D,20200122,000000,4.17,4.33,4.15,4.24,11424252,0
+CX.US,D,20200123,000000,4.17,4.25,4.09,4.24,9381775,0
+CX.US,D,20200124,000000,4.26,4.275,4.19,4.22,9452002,0
+CX.US,D,20200127,000000,4.1,4.18,4.04,4.15,9134315,0
+CX.US,D,20200128,000000,4.16,4.37,4.155,4.35,8751470,0
+CX.US,D,20200129,000000,4.37,4.37,4.21,4.27,15948911,0
+CX.US,D,20200130,000000,4.2,4.24,4.11,4.2,6336085,0
+CX.US,D,20200131,000000,4.17,4.18,4.03,4.04,7168352,0
+CX.US,D,20200203,000000,4.07,4.22,4.05,4.22,6591438,0
+CX.US,D,20200204,000000,4.23,4.3,4.2,4.28,9315863,0
+CX.US,D,20200205,000000,4.32,4.33,4.17,4.19,4765789,0
+CX.US,D,20200206,000000,4.21,4.235,4.13,4.19,3276767,0
+CX.US,D,20200207,000000,4.16,4.215,4.12,4.18,2742314,0
+CX.US,D,20200210,000000,4.17,4.21,4.12,4.15,2193363,0
+CX.US,D,20200211,000000,4.16,4.35,4.13,4.35,17188644,0
+CX.US,D,20200212,000000,4.16,4.18,4.04,4.12,22521241,0
+CX.US,D,20200213,000000,4.12,4.14,3.88,3.95,15467754,0
+CX.US,D,20200214,000000,3.95,4.02,3.86,3.9,5730882,0
+CX.US,D,20200218,000000,3.87,3.92,3.76,3.78,9238458,0
+CX.US,D,20200219,000000,3.81,3.81,3.69,3.78,15685836,0
+CX.US,D,20200220,000000,3.78,3.82,3.72,3.74,8533137,0
+CX.US,D,20200221,000000,3.71,3.825,3.7,3.79,8422117,0
+CX.US,D,20200224,000000,3.65,3.8,3.62,3.74,22921536,0
+CX.US,D,20200225,000000,3.75,3.765,3.62,3.64,9531023,0
+CX.US,D,20200226,000000,3.66,3.69,3.37,3.38,21933039,0
+CX.US,D,20200227,000000,3.3,3.42,3.16,3.23,15668945,0
+CX.US,D,20200228,000000,3.11,3.3,3.0144,3.28,13112088,0
+CX.US,D,20200302,000000,3.32,3.42,3.23,3.38,11460633,0
+CX.US,D,20200303,000000,3.36,3.595,3.31,3.42,18669307,0
+CX.US,D,20200304,000000,3.49,3.515,3.35,3.47,4912006,0
+CX.US,D,20200305,000000,3.37,3.39,3.12,3.19,6433093,0
+CX.US,D,20200306,000000,3.08,3.1,2.9,2.92,10885694,0
+CX.US,D,20200309,000000,2.65,2.86,2.53,2.56,10052329,0
+CX.US,D,20200310,000000,2.71,2.74,2.61,2.71,19072433,0
+CX.US,D,20200311,000000,2.62,2.69,2.575,2.6,15369479,0
+CX.US,D,20200312,000000,2.45,2.5,2.25,2.35,16421986,0
+CX.US,D,20200313,000000,2.48,2.55,2.33,2.46,11567854,0
+CX.US,D,20200316,000000,2.01,2.26,1.88,1.93,7133799,0
+CX.US,D,20200317,000000,2,2.34,1.795,2.17,22669666,0
+CX.US,D,20200318,000000,2.01,2.16,1.9,1.99,13339330,0
+CX.US,D,20200319,000000,2,2.04,1.82,1.86,8012427,0
+CX.US,D,20200320,000000,1.92,1.96,1.72,1.73,15812384,0
+CX.US,D,20200323,000000,1.76,1.79,1.55,1.63,10032284,0
+CX.US,D,20200324,000000,1.74,1.83,1.68,1.75,7759529,0
+CX.US,D,20200325,000000,1.79,1.91,1.72,1.73,14834176,0
+CX.US,D,20200326,000000,1.76,2.025,1.75,1.99,13591134,0
+CX.US,D,20200327,000000,1.93,1.93,1.83,1.85,12088988,0
+CX.US,D,20200330,000000,1.86,1.88,1.79,1.83,8831057,0
+CX.US,D,20200331,000000,1.87,2.18,1.82,2.12,21694747,0
+CX.US,D,20200401,000000,2.06,2.11,1.91,1.91,9728302,0
+CX.US,D,20200402,000000,1.9,1.99,1.82,1.88,9352906,0
+CX.US,D,20200403,000000,1.87,1.9,1.66,1.74,11285904,0
+CX.US,D,20200406,000000,1.83,1.95,1.8,1.95,9832916,0
+CX.US,D,20200407,000000,2.1,2.21,2.02,2.06,13859248,0
+CX.US,D,20200408,000000,2.08,2.14,2.005,2.12,8024128,0
+CX.US,D,20200409,000000,2.18,2.4,2.18,2.25,8200291,0
+CX.US,D,20200413,000000,2.36,2.48,2.14,2.19,8535766,0
+CX.US,D,20200414,000000,2.24,2.24,2.07,2.11,7801714,0
+CX.US,D,20200415,000000,2.01,2.08,1.95,2.06,7280681,0
+CX.US,D,20200416,000000,2.07,2.085,1.95,1.98,8958138,0
+CX.US,D,20200417,000000,2.07,2.195,2.005,2.17,11168629,0
+CX.US,D,20200420,000000,2.14,2.17,2.065,2.1,7540625,0
+CX.US,D,20200421,000000,2.07,2.08,1.94,1.97,9584434,0
+CX.US,D,20200422,000000,2.04,2.09,1.93,1.94,15966694,0
+CX.US,D,20200423,000000,1.99,2,1.9,1.92,11198569,0
+CX.US,D,20200424,000000,1.94,1.97,1.85,1.86,10738383,0
+CX.US,D,20200427,000000,1.96,1.96,1.85,1.93,13933550,0
+CX.US,D,20200428,000000,1.99,2.3897,1.98,2.09,19402015,0
+CX.US,D,20200429,000000,2.16,2.24,2.15,2.23,13928031,0
+CX.US,D,20200430,000000,2.25,2.25,2.085,2.12,9865455,0
+CX.US,D,20200501,000000,2.08,2.14,1.97,2.05,4509086,0
+CX.US,D,20200504,000000,2.02,2.175,1.96,2.15,7089433,0
+CX.US,D,20200505,000000,2.19,2.28,2.145,2.2,8743373,0
+CX.US,D,20200506,000000,2.21,2.21,2.08,2.08,5919461,0
+CX.US,D,20200507,000000,2.12,2.17,2.11,2.13,4393457,0
+CX.US,D,20200508,000000,2.17,2.22,2.16,2.21,5285796,0
+CX.US,D,20200511,000000,2.16,2.2,2.14,2.18,4289972,0
+CX.US,D,20200512,000000,2.18,2.21,2.09,2.11,6449579,0
+CX.US,D,20200513,000000,2.09,2.11,1.89,1.93,14026044,0
+CX.US,D,20200514,000000,1.93,1.9899,1.85,1.93,8200321,0
+CX.US,D,20200515,000000,1.9,1.98,1.87,1.95,8014026,0
+CX.US,D,20200518,000000,2.04,2.07,1.99,2.04,15357066,0
+CX.US,D,20200519,000000,2.04,2.07,1.98,1.99,14539433,0
+CX.US,D,20200520,000000,2.05,2.14,2.01,2.11,16816296,0
+CX.US,D,20200521,000000,2.1,2.21,2.09,2.16,6246092,0
+CX.US,D,20200522,000000,2.17,2.18,2.09,2.12,2993900,0
+CX.US,D,20200526,000000,2.19,2.29,2.1625,2.23,14616240,0
+CX.US,D,20200527,000000,2.28,2.43,2.26,2.42,11783880,0
+CX.US,D,20200528,000000,2.48,2.48,2.33,2.41,7609942,0
+CX.US,D,20200529,000000,2.4,2.41,2.3525,2.4,7030601,0
+CX.US,D,20200601,000000,2.38,2.47,2.36,2.46,6423557,0
+CX.US,D,20200602,000000,2.48,2.75,2.48,2.75,15214777,0
+CX.US,D,20200603,000000,2.81,2.95,2.81,2.93,11507247,0
+CX.US,D,20200604,000000,2.91,2.96,2.81,2.86,7536304,0
+CX.US,D,20200605,000000,2.99,3.09,2.91,3.02,10697655,0
+CX.US,D,20200608,000000,3.09,3.15,2.98,3.14,6161903,0
+CX.US,D,20200609,000000,3.02,3.1,2.91,2.91,8321416,0
+CX.US,D,20200610,000000,2.9,2.93,2.76,2.76,6866577,0
+CX.US,D,20200611,000000,2.59,2.65,2.41,2.61,15389500,0
+CX.US,D,20200612,000000,2.81,2.85,2.71,2.85,11669453,0
+CX.US,D,20200615,000000,2.74,2.78,2.66,2.69,5288595,0
+CX.US,D,20200616,000000,2.84,3.1,2.82,2.84,18914401,0
+CX.US,D,20200617,000000,2.88,2.92,2.79,2.84,6082176,0
+CX.US,D,20200618,000000,2.79,2.96,2.76,2.92,17496829,0
+CX.US,D,20200619,000000,3.01,3.06,2.77,2.86,14527551,0
+CX.US,D,20200622,000000,2.87,2.95,2.82,2.93,5176135,0
+CX.US,D,20200623,000000,2.95,2.99,2.87,2.88,7486846,0
+CX.US,D,20200624,000000,2.85,2.87,2.76,2.77,7575210,0
+CX.US,D,20200625,000000,2.71,2.88,2.69,2.88,14013395,0
+CX.US,D,20200626,000000,2.84,2.84,2.74,2.74,10524631,0
+CX.US,D,20200629,000000,2.77,2.845,2.73,2.84,3092287,0
+CX.US,D,20200630,000000,2.81,2.88,2.77,2.88,4641583,0
+CX.US,D,20200701,000000,2.87,2.93,2.69,2.75,16904825,0
+CX.US,D,20200702,000000,2.8,2.91,2.8,2.82,10327205,0
+CX.US,D,20200706,000000,2.9,2.92,2.85,2.87,6727752,0
+CX.US,D,20200707,000000,2.85,2.87,2.78,2.78,5251736,0
+CX.US,D,20200708,000000,2.78,2.82,2.73,2.75,9014923,0
+CX.US,D,20200709,000000,2.76,2.79,2.65,2.65,5209168,0
+CX.US,D,20200710,000000,2.69,2.7,2.61,2.64,7862449,0
+CX.US,D,20200713,000000,2.67,2.79,2.64,2.73,9522759,0
+CX.US,D,20200714,000000,2.72,2.79,2.675,2.75,9636143,0
+CX.US,D,20200715,000000,2.85,2.935,2.83,2.89,9646448,0
+CX.US,D,20200716,000000,2.9,2.94,2.85,2.9,5410329,0
+CX.US,D,20200717,000000,2.95,2.95,2.84,2.84,3613606,0
+CX.US,D,20200720,000000,2.84,2.8741,2.79,2.8,3469707,0
+CX.US,D,20200721,000000,2.87,2.9,2.82,2.83,5745366,0
+CX.US,D,20200722,000000,2.83,2.89,2.82,2.83,3437940,0
+CX.US,D,20200723,000000,2.83,2.855,2.79,2.81,3133176,0
+CX.US,D,20200724,000000,2.81,2.85,2.77,2.83,3497963,0
+CX.US,D,20200727,000000,2.95,3.17,2.91,3.17,11619356,0
+CX.US,D,20200728,000000,3.14,3.19,3.06,3.09,7167799,0
+CX.US,D,20200729,000000,3.11,3.18,3.07,3.16,4269973,0
+CX.US,D,20200730,000000,3.11,3.13,3.06,3.13,9740703,0
+CX.US,D,20200731,000000,3.1,3.11,3,3.06,14728650,0
+CX.US,D,20200803,000000,3.06,3.16,3.05,3.12,4275683,0
+CX.US,D,20200804,000000,3.09,3.2,3.09,3.18,5259022,0
+CX.US,D,20200805,000000,3.2,3.31,3.2,3.28,3801595,0
+CX.US,D,20200806,000000,3.25,3.34,3.25,3.29,3720978,0
+CX.US,D,20200807,000000,3.24,3.33,3.22,3.3,2976329,0
+CX.US,D,20200810,000000,3.35,3.4,3.325,3.36,3307435,0
+CX.US,D,20200811,000000,3.42,3.44,3.34,3.38,4816153,0
+CX.US,D,20200812,000000,3.4,3.4,3.32,3.34,6348952,0
+CX.US,D,20200813,000000,3.34,3.39,3.34,3.36,4995388,0
+CX.US,D,20200814,000000,3.37,3.46,3.35,3.41,4059487,0
+CX.US,D,20200817,000000,3.46,3.56,3.425,3.55,5913870,0
+CX.US,D,20200818,000000,3.55,3.55,3.41,3.46,6822216,0
+CX.US,D,20200819,000000,3.45,3.46,3.37,3.38,4349140,0
+CX.US,D,20200820,000000,3.38,3.53,3.34,3.49,10235263,0
+CX.US,D,20200821,000000,3.47,3.49,3.42,3.46,5163008,0
+CX.US,D,20200824,000000,3.51,3.53,3.44,3.5,2624688,0
+CX.US,D,20200825,000000,3.49,3.55,3.463,3.54,3476264,0
+CX.US,D,20200826,000000,3.53,3.53,3.47,3.5,5068437,0
+CX.US,D,20200827,000000,3.47,3.5,3.37,3.41,6819102,0
+CX.US,D,20200828,000000,3.43,3.495,3.37,3.39,5844112,0
+CX.US,D,20200831,000000,3.38,3.38,3.195,3.21,5582535,0
+CX.US,D,20200901,000000,3.25,3.315,3.225,3.29,7815070,0
+CX.US,D,20200902,000000,3.3,3.32,3.205,3.28,7053650,0
+CX.US,D,20200903,000000,3.29,3.3,3.11,3.14,9081202,0
+CX.US,D,20200904,000000,3.18,3.23,3.09,3.18,4913412,0
+CX.US,D,20200908,000000,3.14,3.18,3.08,3.12,13106137,0
+CX.US,D,20200909,000000,3.17,3.26,3.135,3.22,8178096,0
+CX.US,D,20200910,000000,3.2,3.57,3.2,3.5,18874592,0
+CX.US,D,20200911,000000,3.56,3.87,3.55,3.79,19208984,0
+CX.US,D,20200914,000000,3.85,3.965,3.81,3.94,7245000,0
+CX.US,D,20200915,000000,4.03,4.155,3.98,3.99,8149295,0
+CX.US,D,20200916,000000,3.95,4.185,3.94,3.99,13011482,0
+CX.US,D,20200917,000000,3.93,3.98,3.89,3.9,8888672,0
+CX.US,D,20200918,000000,3.9,3.94,3.8,3.83,9392355,0
+CX.US,D,20200921,000000,3.71,3.73,3.59,3.65,5460789,0
+CX.US,D,20200922,000000,3.67,3.725,3.62,3.67,4490007,0
+CX.US,D,20200923,000000,3.67,3.68,3.53,3.53,6265290,0
+CX.US,D,20200924,000000,3.49,3.62,3.44,3.56,9336123,0
+CX.US,D,20200925,000000,3.54,3.61,3.45,3.59,6511793,0
+CX.US,D,20200928,000000,3.64,3.74,3.61,3.72,5320562,0
+CX.US,D,20200929,000000,3.72,3.72,3.62,3.62,3017651,0
+CX.US,D,20200930,000000,3.62,3.84,3.6173,3.8,7423063,0
+CX.US,D,20201001,000000,3.82,3.86,3.6721,3.72,2483870,0
+CX.US,D,20201002,000000,3.64,3.8,3.6016,3.77,3515261,0
+CX.US,D,20201005,000000,3.91,3.99,3.8,3.97,12882093,0
+CX.US,D,20201006,000000,4.03,4.03,3.84,3.84,5325677,0
+CX.US,D,20201007,000000,3.92,3.98,3.86,3.88,7403913,0
+CX.US,D,20201008,000000,3.94,4.09,3.9,4.09,9237053,0
+CX.US,D,20201009,000000,4.1,4.1,4.03,4.05,6317300,0
+CX.US,D,20201012,000000,4.05,4.08,3.95,3.98,4892172,0
+CX.US,D,20201013,000000,3.97,3.97,3.865,3.89,3495328,0
+CX.US,D,20201014,000000,3.88,4.01,3.875,3.99,6197495,0
+CX.US,D,20201015,000000,3.91,4.15,3.8967,4.13,9845759,0
+CX.US,D,20201016,000000,4.14,4.2,4.08,4.1,4091055,0
+CX.US,D,20201019,000000,4.13,4.15,4.02,4.05,2944360,0
+CX.US,D,20201020,000000,4.04,4.265,4.04,4.2,7380672,0
+CX.US,D,20201021,000000,4.2,4.31,4.19,4.23,7897454,0
+CX.US,D,20201022,000000,4.26,4.26,4.16,4.22,4805926,0
+CX.US,D,20201023,000000,4.24,4.26,4.16,4.19,1840940,0
+CX.US,D,20201026,000000,4.12,4.17,4.06,4.09,3136987,0
+CX.US,D,20201027,000000,4.08,4.09,3.93,3.98,3368252,0
+CX.US,D,20201028,000000,4.01,4.02,3.8226,3.92,5927889,0
+CX.US,D,20201029,000000,3.9,4.02,3.85,3.98,5850031,0
+CX.US,D,20201030,000000,3.93,4.18,3.91,4.15,17672442,0
+CX.US,D,20201102,000000,4.15,4.26,4.145,4.16,14070593,0
+CX.US,D,20201103,000000,4.23,4.29,4.17,4.26,13560319,0
+CX.US,D,20201104,000000,4.27,4.27,4,4.01,20240281,0
+CX.US,D,20201105,000000,4.07,4.15,4.05,4.13,10033722,0
+CX.US,D,20201106,000000,4.18,4.2,3.96,4.02,8485826,0
+CX.US,D,20201109,000000,4.2,4.3,4.17,4.29,14394441,0
+CX.US,D,20201110,000000,4.25,4.57,4.2478,4.56,9799399,0
+CX.US,D,20201111,000000,4.58,4.595,4.44,4.51,7563075,0
+CX.US,D,20201112,000000,4.47,4.6,4.36,4.36,5904434,0
+CX.US,D,20201113,000000,4.41,4.48,4.37,4.44,5576806,0
+CX.US,D,20201116,000000,4.54,4.585,4.47,4.5,6946962,0
+CX.US,D,20201117,000000,4.45,4.65,4.45,4.65,7313862,0
+CX.US,D,20201118,000000,4.69,4.88,4.685,4.83,12297559,0
+CX.US,D,20201119,000000,4.8,4.84,4.68,4.68,4647049,0
+CX.US,D,20201120,000000,4.61,4.7,4.56,4.62,6201613,0
+CX.US,D,20201123,000000,4.67,4.7,4.61,4.62,3694563,0
+CX.US,D,20201124,000000,4.69,4.91,4.65,4.88,8826774,0
+CX.US,D,20201125,000000,4.75,4.8,4.67,4.7,7833355,0
+CX.US,D,20201127,000000,4.71,4.75,4.61,4.68,3009048,0
+CX.US,D,20201130,000000,4.73,4.73,4.53,4.6,7268906,0
+CX.US,D,20201201,000000,4.7,5.26,4.67,5.02,36127256,0
+CX.US,D,20201202,000000,5,5.01,4.87,4.98,11185048,0
+CX.US,D,20201203,000000,5.01,5.38,4.98,5.31,15748185,0
+CX.US,D,20201204,000000,5.4,5.72,5.38,5.6,28791977,0
+CX.US,D,20201207,000000,5.59,5.65,5.455,5.63,17105436,0
+CX.US,D,20201208,000000,5.61,5.6699,5.52,5.55,23458510,0
+CX.US,D,20201209,000000,5.56,5.57,5.29,5.32,13802305,0
+CX.US,D,20201210,000000,5.28,5.55,5.22,5.5,18215160,0
+CX.US,D,20201211,000000,5.49,5.5,5.21,5.37,14729568,0
+CX.US,D,20201214,000000,5.31,5.43,5.24,5.24,5263922,0
+CX.US,D,20201215,000000,5.28,5.32,5.2201,5.3,6455653,0
+CX.US,D,20201216,000000,5.3,5.3577,5.26,5.3,5730045,0
+CX.US,D,20201217,000000,5.27,5.43,5.27,5.38,9278505,0
+CX.US,D,20201218,000000,5.39,5.405,5.08,5.17,9101232,0
+CX.US,D,20201221,000000,5.03,5.14,5.01,5.13,5401485,0
+CX.US,D,20201222,000000,5.11,5.13,4.96,5.01,7121228,0
+CX.US,D,20201223,000000,4.99,5.18,4.99,5.13,10485400,0
+CX.US,D,20201224,000000,5.16,5.19,5.06,5.14,2506192,0
+CX.US,D,20201228,000000,5.1,5.1654,5.07,5.1,2432208,0
+CX.US,D,20201229,000000,5.1,5.2,5.08,5.09,5138916,0
+CX.US,D,20201230,000000,5.12,5.2,5.1,5.18,4779676,0
+CX.US,D,20201231,000000,5.13,5.19,5.13,5.17,3384978,0
+CX.US,D,20210104,000000,5.16,5.2887,5.13,5.16,9962313,0
+CX.US,D,20210105,000000,5.17,5.37,5.13,5.34,9476848,0
+CX.US,D,20210106,000000,5.59,5.95,5.43,5.84,27929239,0
+CX.US,D,20210107,000000,5.9,5.91,5.74,5.74,13936114,0
+CX.US,D,20210108,000000,5.78,5.86,5.72,5.76,24461537,0
+CX.US,D,20210111,000000,5.6,5.71,5.59,5.64,12070187,0
+CX.US,D,20210112,000000,5.61,5.88,5.61,5.81,15077759,0
+CX.US,D,20210113,000000,5.79,5.83,5.7,5.7,7064136,0
+CX.US,D,20210114,000000,5.72,6.2,5.72,6.18,26065355,0
+CX.US,D,20210115,000000,6.07,6.42,6.07,6.39,20333698,0
+CX.US,D,20210119,000000,6.41,6.72,6.38,6.68,21106810,0
+CX.US,D,20210120,000000,6.63,6.7299,6.58,6.67,14903663,0
+CX.US,D,20210121,000000,6.7,6.73,6.44,6.46,10989444,0
+CX.US,D,20210122,000000,6.39,6.42,6.135,6.24,11137530,0
+CX.US,D,20210125,000000,6.19,6.23,6.01,6.2,14694636,0
+CX.US,D,20210126,000000,6.26,6.29,6.14,6.21,8261304,0
+CX.US,D,20210127,000000,6,6.07,5.83,5.83,12878149,0
+CX.US,D,20210128,000000,5.82,6.12,5.77,6.07,13089380,0
+CX.US,D,20210129,000000,6.05,6.07,5.725,5.73,13420001,0
+CX.US,D,20210201,000000,5.87,6.135,5.79,5.97,9440800,0
+CX.US,D,20210202,000000,6.11,6.32,6.06,6.26,14012747,0
+CX.US,D,20210203,000000,6.35,6.44,6.2123,6.4,10110159,0
+CX.US,D,20210204,000000,6.45,6.48,6.31,6.41,9912791,0
+CX.US,D,20210205,000000,6.43,6.49,6.36,6.43,5125481,0
+CX.US,D,20210208,000000,6.44,6.55,6.37,6.43,10781908,0
+CX.US,D,20210209,000000,6.43,6.47,6.37,6.39,5056891,0
+CX.US,D,20210210,000000,6.4,6.46,6.28,6.38,10117337,0
+CX.US,D,20210211,000000,6.4,6.8087,6.4,6.67,20416468,0
+CX.US,D,20210212,000000,6.69,6.69,6.5,6.68,7213665,0
+CX.US,D,20210216,000000,6.72,6.75,6.45,6.51,11505888,0
+CX.US,D,20210217,000000,6.5,6.53,6.33,6.41,11253463,0
+CX.US,D,20210218,000000,6.35,6.39,6.03,6.12,10196781,0
+CX.US,D,20210219,000000,6.19,6.44,6.15,6.33,5551337,0
+CX.US,D,20210222,000000,6.27,6.42,6.23,6.33,10429247,0
+CX.US,D,20210223,000000,6.29,6.54,6.11,6.49,10638304,0
+CX.US,D,20210224,000000,6.54,6.95,6.47,6.9,13434699,0
+CX.US,D,20210225,000000,6.86,7,6.52,6.54,14300810,0
+CX.US,D,20210226,000000,6.51,6.77,6.4,6.61,12714891,0
+CX.US,D,20210301,000000,6.76,6.955,6.71,6.84,4886973,0
+CX.US,D,20210302,000000,6.9,7.0899,6.88,6.95,10956064,0
+CX.US,D,20210303,000000,7.02,7.375,6.98,7.24,18038423,0
+CX.US,D,20210304,000000,7.24,7.41,6.645,6.77,18205234,0
+CX.US,D,20210305,000000,6.91,6.91,6.41,6.85,10517105,0
+CX.US,D,20210308,000000,6.91,7.05,6.735,6.93,10223930,0
+CX.US,D,20210309,000000,6.98,7.09,6.87,7.01,8785681,0
+CX.US,D,20210310,000000,7.05,7.0979,6.84,6.99,6904220,0
+CX.US,D,20210311,000000,7.07,7.43,7.02,7.38,11486378,0
+CX.US,D,20210312,000000,7.35,7.5899,7.17,7.29,10123230,0
+CX.US,D,20210315,000000,7.36,7.379,6.84,6.94,12173681,0
+CX.US,D,20210316,000000,6.91,7.15,6.86,7.08,11269429,0
+CX.US,D,20210317,000000,7.03,7.175,6.94,7.13,5517384,0
+CX.US,D,20210318,000000,7.11,7.115,6.8647,6.89,5595347,0
+CX.US,D,20210319,000000,6.89,6.89,6.7,6.7,6395027,0
+CX.US,D,20210322,000000,6.73,6.77,6.59,6.67,4559897,0
+CX.US,D,20210323,000000,6.6,6.69,6.32,6.38,7945917,0
+CX.US,D,20210324,000000,6.45,6.565,6.33,6.36,8459674,0
+CX.US,D,20210325,000000,6.3,6.58,6.125,6.56,15799157,0
+CX.US,D,20210326,000000,6.75,6.77,6.48,6.71,11494843,0
+CX.US,D,20210329,000000,6.75,6.75,6.53,6.7,6378206,0
+CX.US,D,20210330,000000,6.78,7.24,6.76,7.19,12753957,0
+CX.US,D,20210331,000000,7.26,7.39,6.91,6.97,15454739,0
+CX.US,D,20210401,000000,7.02,7.04,6.73,6.85,6792895,0
+CX.US,D,20210405,000000,6.96,7.22,6.92,7.17,8778298,0
+CX.US,D,20210406,000000,7.17,7.2,6.96,6.97,5358003,0
+CX.US,D,20210407,000000,7.01,7.215,6.975,7.1,8363695,0
+CX.US,D,20210408,000000,7.1,7.22,7.03,7.12,6584301,0
+CX.US,D,20210409,000000,7.16,7.17,7.03,7.14,3673408,0
+CX.US,D,20210412,000000,7.16,7.16,6.96,7.02,5352352,0
+CX.US,D,20210413,000000,6.98,7.0101,6.8,6.91,11224031,0
+CX.US,D,20210414,000000,6.92,7.33,6.92,7.31,13417350,0
+CX.US,D,20210415,000000,7.33,7.58,7.23,7.47,12589225,0
+CX.US,D,20210416,000000,7.53,7.62,7.465,7.52,5174162,0
+CX.US,D,20210419,000000,7.5,7.57,7.315,7.34,3860885,0
+CX.US,D,20210420,000000,7.29,7.415,7.17,7.35,8236541,0
+CX.US,D,20210421,000000,7.28,7.48,7.24,7.45,6628057,0
+CX.US,D,20210422,000000,7.48,7.49,7.3,7.3,5869013,0
+CX.US,D,20210423,000000,7.4,7.62,7.3414,7.58,6101235,0
+CX.US,D,20210426,000000,7.67,7.815,7.59,7.64,6665693,0
+CX.US,D,20210427,000000,7.68,7.965,7.62,7.7,18535671,0
+CX.US,D,20210428,000000,7.76,7.79,7.61,7.64,6422800,0
+CX.US,D,20210429,000000,7.9,8.24,7.74,8.07,12841015,0
+CX.US,D,20210430,000000,8,8.07,7.77,7.89,9418607,0
+CX.US,D,20210503,000000,8.07,8.16,7.96,8.12,5149209,0
+CX.US,D,20210504,000000,8.08,8.24,8.04,8.23,5269430,0
+CX.US,D,20210505,000000,8.33,8.53,8.27,8.31,5158143,0
+CX.US,D,20210506,000000,8.33,8.615,8.31,8.59,10160253,0
+CX.US,D,20210507,000000,8.67,8.67,8.46,8.62,5735775,0
+CX.US,D,20210510,000000,8.69,8.81,8.44,8.48,5609179,0
+CX.US,D,20210511,000000,8.4,8.6,8.28,8.59,8308859,0
+CX.US,D,20210512,000000,8.56,8.5779,7.865,7.88,12036207,0
+CX.US,D,20210513,000000,7.9,8.21,7.9,8.09,8184138,0
+CX.US,D,20210514,000000,8.2,8.37,8.2,8.34,5464255,0
+CX.US,D,20210517,000000,8.26,8.53,8.235,8.52,4351716,0
+CX.US,D,20210518,000000,8.52,8.55,8.34,8.36,8369528,0
+CX.US,D,20210519,000000,8.17,8.25,7.9,8.15,10584203,0
+CX.US,D,20210520,000000,8.2,8.35,8.1,8.32,6468627,0
+CX.US,D,20210521,000000,8.39,8.48,8.11,8.24,7754139,0
+CX.US,D,20210524,000000,8.27,8.415,8.27,8.35,6672449,0
+CX.US,D,20210525,000000,8.38,8.38,7.95,8,9915315,0
+CX.US,D,20210526,000000,8.02,8.12,7.97,8.01,7888541,0
+CX.US,D,20210527,000000,8.15,8.24,8.085,8.1,5323979,0
+CX.US,D,20210528,000000,8.14,8.29,8,8.28,6312764,0
+CX.US,D,20210601,000000,8.43,8.89,8.41,8.89,18288134,0
+CX.US,D,20210602,000000,8.89,8.91,8.36,8.36,13292988,0
+CX.US,D,20210603,000000,8.34,8.36,8.13,8.2,9863528,0
+CX.US,D,20210604,000000,8.24,8.31,8.12,8.23,5285916,0
+CX.US,D,20210607,000000,8.37,8.645,8.32,8.43,9052889,0
+CX.US,D,20210608,000000,8.44,8.565,8.31,8.52,5618621,0
+CX.US,D,20210609,000000,8.5,8.53,8.38,8.38,5715205,0
+CX.US,D,20210610,000000,8.46,8.51,8.29,8.29,5150871,0
+CX.US,D,20210611,000000,8.35,8.37,8.26,8.31,7776994,0
+CX.US,D,20210614,000000,8.25,8.31,8.01,8.05,6728190,0
+CX.US,D,20210615,000000,8.02,8.08,7.96,8.03,8063857,0
+CX.US,D,20210616,000000,8.01,8.04,7.61,7.96,10880920,0
+CX.US,D,20210617,000000,7.91,7.935,7.42,7.6,19691716,0
+CX.US,D,20210618,000000,7.52,7.62,7.42,7.45,11432983,0
+CX.US,D,20210621,000000,7.6,7.78,7.52,7.73,6554117,0
+CX.US,D,20210622,000000,7.73,7.85,7.63,7.82,5583986,0
+CX.US,D,20210623,000000,7.88,8.035,7.82,7.92,7699991,0
+CX.US,D,20210624,000000,8.17,8.64,8.1,8.61,17401565,0
+CX.US,D,20210625,000000,8.8,9.09,8.6,8.66,9453279,0
+CX.US,D,20210628,000000,8.82,8.88,8.49,8.58,6315912,0
+CX.US,D,20210629,000000,8.625,8.66,8.395,8.42,6248281,0
+CX.US,D,20210630,000000,8.37,8.5,8.34,8.4,5808114,0
+CX.US,D,20210701,000000,8.47,8.5,8.275,8.35,4400226,0
+CX.US,D,20210702,000000,8.34,8.38,8.27,8.33,4856307,0
+CX.US,D,20210706,000000,8.34,8.35,7.975,8.14,6465050,0
+CX.US,D,20210707,000000,8.19,8.34,8.17,8.31,6279105,0
+CX.US,D,20210708,000000,8.08,8.24,8.01,8.14,4401280,0
+CX.US,D,20210709,000000,8.25,8.42,8.19,8.4,5382150,0
+CX.US,D,20210712,000000,8.35,8.37,8.24,8.31,5161453,0
+CX.US,D,20210713,000000,8.29,8.33,7.865,7.88,12159017,0
+CX.US,D,20210714,000000,8,8.105,7.81,7.86,7944051,0
+CX.US,D,20210715,000000,7.8,8.08,7.7606,7.97,5526374,0
+CX.US,D,20210716,000000,8.04,8.06,7.77,7.87,7295660,0
+CX.US,D,20210719,000000,7.61,7.66,7.33,7.62,16415489,0
+CX.US,D,20210720,000000,7.66,7.935,7.585,7.86,6859132,0
+CX.US,D,20210721,000000,7.91,8.28,7.86,8.22,8806458,0
+CX.US,D,20210722,000000,8.2,8.28,8.01,8.1,4129444,0
+CX.US,D,20210723,000000,8.15,8.245,8.01,8.08,3705543,0
+CX.US,D,20210726,000000,8.085,8.23,8.0601,8.21,5691911,0
+CX.US,D,20210727,000000,8.1,8.16,7.88,8.02,11188087,0
+CX.US,D,20210728,000000,8.05,8.44,7.97,8.4,12581244,0
+CX.US,D,20210729,000000,8.46,8.635,8.2505,8.55,11185457,0
+CX.US,D,20210730,000000,8.465,8.51,8.125,8.13,8796393,0
+CX.US,D,20210802,000000,8.31,8.37,8.04,8.04,4890556,0
+CX.US,D,20210803,000000,8.02,8.315,8.02,8.27,4156808,0
+CX.US,D,20210804,000000,8.1,8.285,8.1,8.11,6567204,0
+CX.US,D,20210805,000000,8.2,8.2,8.01,8.05,6759860,0
+CX.US,D,20210806,000000,8.12,8.165,7.93,7.94,7906104,0
+CX.US,D,20210809,000000,7.93,8.01,7.83,7.95,7038858,0
+CX.US,D,20210810,000000,7.97,8.09,7.93,7.95,7278148,0
+CX.US,D,20210811,000000,8.04,8.17,7.96,8.15,6100538,0
+CX.US,D,20210812,000000,8.15,8.15,7.95,7.99,7478420,0
+CX.US,D,20210813,000000,8.015,8.16,7.935,8.08,7158141,0
+CX.US,D,20210816,000000,7.99,8.075,7.941,8,7902689,0
+CX.US,D,20210817,000000,7.95,8.06,7.82,7.86,6871574,0
+CX.US,D,20210818,000000,7.84,7.99,7.75,7.88,7387326,0
+CX.US,D,20210819,000000,7.71,7.75,7.59,7.67,6575975,0
+CX.US,D,20210820,000000,7.64,7.74,7.54,7.71,4742659,0
+CX.US,D,20210823,000000,7.8,8.01,7.76,7.92,4736741,0
+CX.US,D,20210824,000000,7.96,8.13,7.96,8.06,4062143,0
+CX.US,D,20210825,000000,8.06,8.23,8.03,8.21,4711830,0
+CX.US,D,20210826,000000,8.21,8.22,8,8.02,4155255,0
+CX.US,D,20210827,000000,8.05,8.28,8.02,8.25,5157202,0
+CX.US,D,20210830,000000,8.2,8.24,8.095,8.14,4255558,0
+CX.US,D,20210831,000000,8.12,8.24,8.08,8.2,6557738,0
+CX.US,D,20210901,000000,8.24,8.26,8.045,8.05,6514292,0
+CX.US,D,20210902,000000,8.06,8.16,8,8.04,3389858,0
+CX.US,D,20210903,000000,8.01,8.11,7.99,8.06,3658304,0
+CX.US,D,20210907,000000,8.04,8.17,7.84,7.85,5358962,0
+CX.US,D,20210908,000000,7.8,7.85,7.6,7.68,6893718,0
+CX.US,D,20210909,000000,7.71,7.71,7.565,7.63,6564668,0
+CX.US,D,20210910,000000,7.68,7.81,7.66,7.7,5032394,0
+CX.US,D,20210913,000000,7.83,7.83,7.575,7.62,4648027,0
+CX.US,D,20210914,000000,7.68,7.7,7.52,7.63,5510772,0
+CX.US,D,20210915,000000,7.6,7.72,7.575,7.59,5097361,0
+CX.US,D,20210916,000000,7.56,7.61,7.47,7.51,5866805,0
+CX.US,D,20210917,000000,7.5,7.53,7.24,7.24,14027820,0
+CX.US,D,20210920,000000,7.05,7.07,6.77,7.03,16322216,0
+CX.US,D,20210921,000000,7.095,7.13,6.96,7.08,6742271,0
+CX.US,D,20210922,000000,7,7.36,6.99,7.28,10381491,0
+CX.US,D,20210923,000000,7.305,7.575,7.305,7.5,7857504,0
+CX.US,D,20210924,000000,7.41,7.51,7.31,7.32,5379300,0
+CX.US,D,20210927,000000,7.35,7.565,7.29,7.51,4070746,0
+CX.US,D,20210928,000000,7.45,7.47,7.265,7.29,6495956,0
+CX.US,D,20210929,000000,7.31,7.32,7.08,7.11,5481322,0
+CX.US,D,20210930,000000,7.15,7.21,7.06,7.17,8872762,0
+CX.US,D,20211001,000000,7.19,7.235,7,7.17,9888692,0
+CX.US,D,20211004,000000,7.12,7.235,6.995,7.02,4326756,0
+CX.US,D,20211005,000000,7.02,7.02,6.79,6.8,14921243,0
+CX.US,D,20211006,000000,6.75,6.82,6.58,6.72,11833833,0
+CX.US,D,20211007,000000,6.8,6.87,6.61,6.65,14825230,0
+CX.US,D,20211008,000000,6.6,6.69,6.49,6.52,8570152,0
+CX.US,D,20211011,000000,6.52,6.72,6.49,6.66,12155904,0
+CX.US,D,20211012,000000,6.65,6.91,6.65,6.85,10766285,0
+CX.US,D,20211013,000000,6.87,6.92,6.745,6.81,5966728,0
+CX.US,D,20211014,000000,6.9,7.11,6.8,7.08,5939672,0
+CX.US,D,20211015,000000,7.15,7.255,7.07,7.16,10257861,0
+CX.US,D,20211018,000000,7.12,7.3,7.08,7.17,9682580,0
+CX.US,D,20211019,000000,7.18,7.22,7.035,7.06,6787658,0
+CX.US,D,20211020,000000,7.06,7.2,7.03,7.17,5024869,0
+CX.US,D,20211021,000000,7.14,7.155,6.89,6.9,12967458,0
+CX.US,D,20211022,000000,6.93,6.995,6.705,6.71,5912667,0
+CX.US,D,20211025,000000,6.74,6.8598,6.73,6.8,8025411,0
+CX.US,D,20211026,000000,6.84,6.89,6.74,6.82,5490381,0
+CX.US,D,20211027,000000,6.8,6.86,6.73,6.76,5837709,0
+CX.US,D,20211028,000000,6.59,6.72,6.485,6.6,11537774,0
+CX.US,D,20211029,000000,6.52,6.65,6.36,6.43,8285908,0
+CX.US,D,20211101,000000,6.41,6.49,6.28,6.33,11090307,0
+CX.US,D,20211102,000000,6.35,6.41,6.29,6.4,7059592,0
+CX.US,D,20211103,000000,6.34,6.36,6.18,6.29,7225311,0
+CX.US,D,20211104,000000,6.34,6.34,6.11,6.13,8888901,0
+CX.US,D,20211105,000000,6.18,6.41,6.16,6.34,10999250,0
+CX.US,D,20211108,000000,6.92,7.02,6.72,6.97,18161181,0
+CX.US,D,20211109,000000,6.9,6.955,6.64,6.68,11671663,0
+CX.US,D,20211110,000000,6.64,6.65,6.49,6.5,5622375,0
+CX.US,D,20211111,000000,6.51,6.605,6.51,6.6,5040582,0
+CX.US,D,20211112,000000,6.61,6.6558,6.565,6.57,3507721,0
+CX.US,D,20211115,000000,6.58,6.66,6.53,6.54,2339287,0
+CX.US,D,20211116,000000,6.55,6.55,6.35,6.43,9469017,0
+CX.US,D,20211117,000000,6.44,6.44,6.28,6.32,8747934,0
+CX.US,D,20211118,000000,6.31,6.32,6.08,6.22,6715811,0
+CX.US,D,20211119,000000,6.16,6.23,6.12,6.16,5839777,0
+CX.US,D,20211122,000000,6.19,6.19,6.11,6.12,3728950,0
+CX.US,D,20211123,000000,6.17,6.3,6.13,6.29,8400210,0
+CX.US,D,20211124,000000,6.25,6.28,6.1,6.15,8397743,0
+CX.US,D,20211126,000000,5.87,6.02,5.66,5.85,6268843,0
+CX.US,D,20211129,000000,5.88,6.335,5.88,6.32,16238539,0
+CX.US,D,20211130,000000,6.21,6.32,6.1,6.15,12616854,0
+CX.US,D,20211201,000000,6.38,6.435,6.13,6.14,10931851,0
+CX.US,D,20211202,000000,6.155,6.27,6.11,6.21,9445940,0
+CX.US,D,20211203,000000,6.21,6.23,5.97,6.03,10630214,0
+CX.US,D,20211206,000000,6.04,6.14,5.98,6.05,5276421,0
+CX.US,D,20211207,000000,6.14,6.205,6.06,6.13,10431865,0
+CX.US,D,20211208,000000,6.15,6.22,6.1,6.13,6238241,0
+CX.US,D,20211209,000000,6.07,6.105,5.97,5.98,6848471,0
+CX.US,D,20211210,000000,6.05,6.05,5.98,6.03,5178451,0
+CX.US,D,20211213,000000,6.04,6.04,5.88,5.98,8043978,0
+CX.US,D,20211214,000000,5.93,6.14,5.92,6.11,10048579,0
+CX.US,D,20211215,000000,6.12,6.205,6.02,6.17,8252547,0
+CX.US,D,20211216,000000,6.22,6.41,6.2,6.29,10125774,0
+CX.US,D,20211217,000000,6.23,6.535,6.23,6.48,8695585,0
+CX.US,D,20211220,000000,6.34,6.43,6.25,6.27,6467395,0
+CX.US,D,20211221,000000,6.35,6.645,6.35,6.62,9383395,0
+CX.US,D,20211222,000000,6.59,6.72,6.57,6.64,4233093,0
+CX.US,D,20211223,000000,6.63,6.75,6.625,6.7,4711062,0
+CX.US,D,20211227,000000,6.72,6.77,6.62,6.76,3131529,0
+CX.US,D,20211228,000000,6.72,6.81,6.7,6.74,2848324,0
+CX.US,D,20211229,000000,6.74,6.75,6.61,6.64,2621926,0
+CX.US,D,20211230,000000,6.64,6.84,6.63,6.81,6788896,0
+CX.US,D,20211231,000000,6.83,6.875,6.78,6.78,3099607,0
+CX.US,D,20220103,000000,6.82,6.86,6.66,6.68,4555608,0
+CX.US,D,20220104,000000,6.685,6.765,6.64,6.67,6820465,0
+CX.US,D,20220105,000000,6.68,6.93,6.615,6.62,7966357,0
+CX.US,D,20220106,000000,6.68,6.7076,6.525,6.6,4390354,0
+CX.US,D,20220107,000000,6.59,6.615,6.46,6.55,4232913,0
+CX.US,D,20220110,000000,6.5,6.51,6.29,6.37,8168661,0
+CX.US,D,20220111,000000,6.42,6.49,6.33,6.48,5809882,0
+CX.US,D,20220112,000000,6.49,6.77,6.47,6.77,9157562,0
+CX.US,D,20220113,000000,6.8,6.82,6.695,6.73,7583732,0
+CX.US,D,20220114,000000,6.71,6.83,6.6545,6.82,7750985,0
+CX.US,D,20220118,000000,6.76,6.78,6.665,6.7,6334408,0
+CX.US,D,20220119,000000,6.74,6.81,6.57,6.58,5335492,0
+CX.US,D,20220120,000000,6.6,6.63,6.28,6.29,7298176,0
+CX.US,D,20220121,000000,6.24,6.32,5.84,5.85,18442190,0
+CX.US,D,20220124,000000,5.7,5.75,5.28,5.73,20995472,0
+CX.US,D,20220125,000000,5.64,5.99,5.58,5.96,17421018,0
+CX.US,D,20220126,000000,6.04,6.21,5.97,5.98,14322084,0
+CX.US,D,20220127,000000,6.05,6.22,5.875,5.95,8906641,0
+CX.US,D,20220128,000000,5.87,6.12,5.87,6.1,11642755,0
+CX.US,D,20220131,000000,6.06,6.13,6.01,6.12,5159113,0
+CX.US,D,20220201,000000,6.13,6.285,6.13,6.22,4802505,0
+CX.US,D,20220202,000000,6.22,6.33,6.19,6.26,6547389,0
+CX.US,D,20220203,000000,6.16,6.25,6.03,6.05,6458791,0
+CX.US,D,20220204,000000,6.03,6.03,5.93,5.98,5101371,0
+CX.US,D,20220207,000000,6.02,6.02,5.85,5.86,10020670,0
+CX.US,D,20220208,000000,5.91,5.93,5.8,5.88,12834073,0
+CX.US,D,20220209,000000,5.9,6.08,5.87,6.08,11488029,0
+CX.US,D,20220210,000000,6.01,6.05,5.5627,5.59,15460852,0
+CX.US,D,20220211,000000,5.57,5.725,5.51,5.6,13776693,0
+CX.US,D,20220214,000000,5.59,5.62,5.37,5.41,8606868,0
+CX.US,D,20220215,000000,5.48,5.74,5.461,5.69,8408488,0
+CX.US,D,20220216,000000,5.68,5.78,5.6,5.71,7002254,0
+CX.US,D,20220217,000000,5.6,5.72,5.58,5.63,6393130,0
+CX.US,D,20220218,000000,5.61,5.73,5.58,5.58,4146262,0
+CX.US,D,20220222,000000,5.5,5.675,5.42,5.49,7109417,0
+CX.US,D,20220223,000000,5.4,5.51,5.08,5.13,15089732,0
+CX.US,D,20220224,000000,4.96,5.07,4.845,5.04,13968545,0
+CX.US,D,20220225,000000,5.07,5.2399,5.055,5.14,8486592,0
+CX.US,D,20220228,000000,5.06,5.125,4.97,5.1,8836977,0
+CX.US,D,20220301,000000,5.05,5.15,4.98,4.98,9968762,0
+CX.US,D,20220302,000000,5.1,5.1,4.9,5.09,11015877,0
+CX.US,D,20220303,000000,5.18,5.18,5.015,5.1,7573620,0
+CX.US,D,20220304,000000,5,5.025,4.655,4.74,28424524,0
+CX.US,D,20220307,000000,4.71,4.74,4.345,4.43,18133279,0
+CX.US,D,20220308,000000,4.48,4.81,4.425,4.76,20416665,0
+CX.US,D,20220309,000000,4.91,4.985,4.77,4.96,14616783,0
+CX.US,D,20220310,000000,4.87,4.905,4.715,4.73,7619977,0
+CX.US,D,20220311,000000,4.83,4.89,4.72,4.78,6730252,0
+CX.US,D,20220314,000000,4.85,4.87,4.63,4.72,6673829,0
+CX.US,D,20220315,000000,4.71,4.93,4.63,4.92,7046956,0
+CX.US,D,20220316,000000,4.98,5.11,4.95,5.09,10198965,0
+CX.US,D,20220317,000000,5.1,5.2,5.04,5.18,4509224,0
+CX.US,D,20220318,000000,5.15,5.29,5.07,5.27,5423605,0
+CX.US,D,20220321,000000,5.36,5.36,5.15,5.2,3625317,0
+CX.US,D,20220322,000000,5.26,5.33,5.22,5.26,6505796,0
+CX.US,D,20220323,000000,5.21,5.3,5.125,5.2,5092672,0
+CX.US,D,20220324,000000,5.24,5.33,5.19,5.27,5927762,0
+CX.US,D,20220325,000000,5.22,5.335,5.21,5.33,4785983,0
+CX.US,D,20220328,000000,5.26,5.28,5.17,5.21,6793753,0
+CX.US,D,20220329,000000,5.27,5.5,5.25,5.44,7397236,0
+CX.US,D,20220330,000000,5.37,5.45,5.24,5.32,13674242,0
+CX.US,D,20220331,000000,5.28,5.39,5.27,5.29,13201753,0
+CX.US,D,20220401,000000,5.365,5.41,5.18,5.29,6813776,0
+CX.US,D,20220404,000000,5.45,5.49,5.27,5.27,5623438,0
+CX.US,D,20220405,000000,5.18,5.27,5.04,5.07,7432380,0
+CX.US,D,20220406,000000,5,5.03,4.815,4.85,9280044,0
+CX.US,D,20220407,000000,4.87,4.89,4.74,4.75,6468448,0
+CX.US,D,20220408,000000,4.75,4.75,4.525,4.53,14359423,0
+CX.US,D,20220411,000000,4.48,4.61,4.46,4.52,11939953,0
+CX.US,D,20220412,000000,4.61,4.72,4.52,4.54,7119341,0
+CX.US,D,20220413,000000,4.63,4.77,4.58,4.74,6056306,0
+CX.US,D,20220414,000000,4.72,4.77,4.61,4.63,3943104,0
+CX.US,D,20220418,000000,4.62,4.72,4.5815,4.6,6168772,0
+CX.US,D,20220419,000000,4.6,4.815,4.59,4.77,9753733,0
+CX.US,D,20220420,000000,4.89,5,4.82,4.89,8505452,0
+CX.US,D,20220421,000000,4.91,4.94,4.58,4.58,7683490,0
+CX.US,D,20220422,000000,4.6,4.6,4.37,4.4,6660934,0
+CX.US,D,20220425,000000,4.38,4.4,4.22,4.4,7862394,0
+CX.US,D,20220426,000000,4.34,4.375,4.14,4.14,4790265,0
+CX.US,D,20220427,000000,4.2,4.31,4.15,4.29,9594744,0
+CX.US,D,20220428,000000,4.55,4.62,4.27,4.54,10950726,0
+CX.US,D,20220429,000000,4.48,4.665,4.36,4.4,6570919,0
+CX.US,D,20220502,000000,4.38,4.41,4.25,4.36,4750322,0
+CX.US,D,20220503,000000,4.4,4.51,4.365,4.47,6169400,0
+CX.US,D,20220504,000000,4.46,4.6,4.36,4.58,5419649,0
+CX.US,D,20220505,000000,4.46,4.51,4.16,4.27,10761698,0
+CX.US,D,20220506,000000,4.27,4.375,4.1346,4.19,5564727,0
+CX.US,D,20220509,000000,4.14,4.18,3.96,3.99,5370272,0
+CX.US,D,20220510,000000,4.07,4.115,3.9,4.02,7042374,0
+CX.US,D,20220511,000000,4.03,4.12,3.95,3.96,4483203,0
+CX.US,D,20220512,000000,3.9,4.11,3.82,4,8446392,0
+CX.US,D,20220513,000000,4.06,4.17,4.06,4.12,4538043,0
+CX.US,D,20220516,000000,4.085,4.37,4.07,4.37,8241872,0
+CX.US,D,20220517,000000,4.44,4.53,4.37,4.49,5021029,0
+CX.US,D,20220518,000000,4.39,4.465,4.27,4.3,3386457,0
+CX.US,D,20220519,000000,4.26,4.46,4.23,4.4,4715062,0
+CX.US,D,20220520,000000,4.7,4.7,4.315,4.41,5503612,0
+CX.US,D,20220523,000000,4.43,4.48,4.32,4.36,8043193,0
+CX.US,D,20220524,000000,4.31,4.34,4.125,4.21,6726666,0
+CX.US,D,20220525,000000,4.15,4.32,4.15,4.31,5431960,0
+CX.US,D,20220526,000000,4.34,4.4699,4.32,4.41,5672692,0
+CX.US,D,20220527,000000,4.44,4.6,4.44,4.57,4966369,0
+CX.US,D,20220531,000000,4.62,4.71,4.431,4.67,18901051,0
+CX.US,D,20220601,000000,4.64,4.7,4.41,4.46,8271650,0
+CX.US,D,20220602,000000,4.45,4.49,4.37,4.39,8551906,0
+CX.US,D,20220603,000000,4.35,4.39,4.275,4.36,5728405,0
+CX.US,D,20220606,000000,4.4,4.475,4.36,4.39,2080178,0
+CX.US,D,20220607,000000,4.31,4.37,4.26,4.35,2263995,0
+CX.US,D,20220608,000000,4.3,4.31,4.21,4.27,5058872,0
+CX.US,D,20220609,000000,4.26,4.26,4.1,4.1,9069517,0
+CX.US,D,20220610,000000,4.01,4.045,3.85,3.85,9299491,0
+CX.US,D,20220613,000000,3.77,3.77,3.575,3.63,13924751,0
+CX.US,D,20220614,000000,3.67,3.7,3.57,3.57,6661473,0
+CX.US,D,20220615,000000,3.6,3.64,3.445,3.55,14842043,0
+CX.US,D,20220616,000000,3.46,3.51,3.295,3.32,16318024,0
+CX.US,D,20220617,000000,3.33,3.535,3.22,3.46,25749878,0
+CX.US,D,20220621,000000,3.54,3.65,3.5,3.63,10137965,0
+CX.US,D,20220622,000000,3.57,3.63,3.51,3.62,9785458,0
+CX.US,D,20220623,000000,3.64,3.775,3.59,3.73,8998770,0
+CX.US,D,20220624,000000,3.8,3.97,3.71,3.89,11145080,0
+CX.US,D,20220627,000000,3.88,3.92,3.79,3.92,6785346,0
+CX.US,D,20220628,000000,3.94,4.03,3.85,3.91,8912291,0
+CX.US,D,20220629,000000,3.87,3.94,3.77,3.87,8882735,0
+CX.US,D,20220630,000000,3.77,3.93,3.69,3.92,10416761,0
+CX.US,D,20220701,000000,3.88,3.9,3.75,3.86,4184670,0
+CX.US,D,20220705,000000,3.74,3.94,3.67,3.94,5718925,0
+CX.US,D,20220706,000000,3.87,3.95,3.83,3.88,3946856,0
+CX.US,D,20220707,000000,3.94,4,3.905,3.93,2607455,0
+CX.US,D,20220708,000000,3.93,3.93,3.81,3.9,3012418,0
+CX.US,D,20220711,000000,3.85,3.86,3.74,3.77,2402407,0
+CX.US,D,20220712,000000,3.76,3.87,3.73,3.87,2603808,0
+CX.US,D,20220713,000000,3.82,3.89,3.71,3.87,2603971,0
+CX.US,D,20220714,000000,3.79,3.8,3.68,3.77,3473073,0
+CX.US,D,20220715,000000,3.83,3.915,3.75,3.9,4149087,0
+CX.US,D,20220718,000000,3.93,3.99,3.87,3.88,2701111,0
+CX.US,D,20220719,000000,3.93,3.985,3.905,3.98,3066879,0
+CX.US,D,20220720,000000,3.95,4.02,3.89,3.91,1910536,0
+CX.US,D,20220721,000000,3.9,3.99,3.845,3.99,2164562,0
+CX.US,D,20220722,000000,4.04,4.1,3.975,3.98,1937798,0
+CX.US,D,20220725,000000,3.99,4.06,3.91,4.04,2249522,0
+CX.US,D,20220726,000000,3.99,4.01,3.875,3.88,2652502,0
+CX.US,D,20220727,000000,3.9,3.96,3.835,3.96,4488272,0
+CX.US,D,20220728,000000,3.97,3.99,3.83,3.99,2436819,0
+CX.US,D,20220729,000000,4,4.095,3.995,4.01,6962332,0
+CX.US,D,20220801,000000,3.97,4.13,3.93,4.12,5060201,0
+CX.US,D,20220802,000000,4.11,4.11,3.99,4.07,2115439,0
+CX.US,D,20220803,000000,4.09,4.335,4.055,4.31,4517933,0
+CX.US,D,20220804,000000,4.29,4.42,4.265,4.3,3810775,0
+CX.US,D,20220805,000000,4.21,4.35,4.18,4.35,3386731,0
+CX.US,D,20220808,000000,4.42,4.525,4.3999,4.42,4224567,0
+CX.US,D,20220809,000000,4.4,4.4,4.29,4.29,3300965,0
+CX.US,D,20220810,000000,4.41,4.6,4.39,4.52,7687079,0
+CX.US,D,20220811,000000,4.59,4.65,4.5,4.53,3356513,0
+CX.US,D,20220812,000000,4.57,4.66,4.55,4.66,3235278,0
+CX.US,D,20220815,000000,4.59,4.63,4.52,4.53,4307576,0
+CX.US,D,20220816,000000,4.53,4.56,4.43,4.55,5256304,0
+CX.US,D,20220817,000000,4.45,4.495,4.43,4.47,4419801,0
+CX.US,D,20220818,000000,4.42,4.48,4.34,4.38,2309120,0
+CX.US,D,20220819,000000,4.33,4.35,4.25,4.27,3102547,0
+CX.US,D,20220822,000000,4.2,4.24,4.15,4.15,2371170,0
+CX.US,D,20220823,000000,4.16,4.25,4.13,4.21,2669836,0
+CX.US,D,20220824,000000,4.2,4.24,4.15,4.15,2791977,0
+CX.US,D,20220825,000000,4.17,4.22,4.13,4.21,2738436,0
+CX.US,D,20220826,000000,4.26,4.27,3.76,4.03,6365208,0
+CX.US,D,20220829,000000,3.99,4.0083,3.9,3.93,3481717,0
+CX.US,D,20220830,000000,3.96,3.981,3.805,3.84,3901383,0
+CX.US,D,20220831,000000,3.86,3.905,3.715,3.74,5273863,0
+CX.US,D,20220901,000000,3.75,3.81,3.625,3.78,3624359,0
+CX.US,D,20220902,000000,3.84,3.98,3.84,3.93,4127472,0
+CX.US,D,20220906,000000,3.89,3.98,3.77,3.8,2093326,0
+CX.US,D,20220907,000000,3.76,3.86,3.76,3.84,5973699,0
+CX.US,D,20220908,000000,3.8,3.8375,3.72,3.82,2214993,0
+CX.US,D,20220909,000000,3.88,3.97,3.86,3.96,1892644,0
+CX.US,D,20220912,000000,4.01,4.07,3.98,4.04,1780952,0
+CX.US,D,20220913,000000,3.92,3.965,3.84,3.88,3265146,0
+CX.US,D,20220914,000000,3.9,3.9,3.79,3.82,5483300,0
+CX.US,D,20220915,000000,3.8,3.89,3.615,3.65,6060314,0
+CX.US,D,20220916,000000,3.63,3.64,3.55,3.64,3744168,0
+CX.US,D,20220919,000000,3.6,3.73,3.6,3.71,3577680,0
+CX.US,D,20220920,000000,3.64,3.6601,3.52,3.56,4401976,0
+CX.US,D,20220921,000000,3.64,3.71,3.565,3.6,4177061,0
+CX.US,D,20220922,000000,3.57,3.61,3.46,3.5,4352789,0
+CX.US,D,20220923,000000,3.44,3.47,3.35,3.44,3222361,0
+CX.US,D,20220926,000000,3.4,3.46,3.28,3.3,4544983,0
+CX.US,D,20220927,000000,3.34,3.41,3.24,3.28,5126545,0
+CX.US,D,20220928,000000,3.28,3.41,3.27,3.4,5061049,0
+CX.US,D,20220929,000000,3.34,3.405,3.27,3.4,4150023,0
+CX.US,D,20220930,000000,3.42,3.46,3.37,3.43,3461224,0
+CX.US,D,20221003,000000,3.44,3.54,3.375,3.48,3888904,0
+CX.US,D,20221004,000000,3.56,3.73,3.52,3.73,5032376,0
+CX.US,D,20221005,000000,3.65,3.68,3.565,3.61,3085951,0
+CX.US,D,20221006,000000,3.58,3.66,3.56,3.59,1951541,0
+CX.US,D,20221007,000000,3.55,3.61,3.505,3.54,2608344,0
+CX.US,D,20221010,000000,3.55,3.56,3.43,3.43,2350503,0
+CX.US,D,20221011,000000,3.4,3.44,3.34,3.38,5411075,0
+CX.US,D,20221012,000000,3.37,3.44,3.31,3.39,3469651,0
+CX.US,D,20221013,000000,3.31,3.45,3.255,3.35,8676039,0
+CX.US,D,20221014,000000,3.35,3.39,3.2,3.2,5106424,0
+CX.US,D,20221017,000000,3.27,3.49,3.27,3.44,5954384,0
+CX.US,D,20221018,000000,3.55,3.57,3.43,3.46,4200827,0
+CX.US,D,20221019,000000,3.42,3.47,3.325,3.35,3694460,0
+CX.US,D,20221020,000000,3.36,3.465,3.35,3.38,2675322,0
+CX.US,D,20221021,000000,3.36,3.51,3.34,3.5,3042458,0
+CX.US,D,20221024,000000,3.5,3.53,3.44,3.52,3123024,0
+CX.US,D,20221025,000000,3.48,3.65,3.47,3.61,4749027,0
+CX.US,D,20221026,000000,3.6,3.71,3.6,3.7,4622064,0
+CX.US,D,20221027,000000,3.5,3.68,3.4,3.53,10731989,0
+CX.US,D,20221028,000000,3.5,3.76,3.5,3.76,3983007,0
+CX.US,D,20221031,000000,3.66,3.88,3.66,3.86,5938646,0
+CX.US,D,20221101,000000,3.92,3.99,3.81,3.93,4583242,0
+CX.US,D,20221102,000000,3.9,3.92,3.69,3.71,3029879,0
+CX.US,D,20221103,000000,3.69,3.78,3.62,3.74,5473409,0
+CX.US,D,20221104,000000,3.83,4.04,3.83,4.04,4101644,0
+CX.US,D,20221107,000000,4.08,4.1,4.015,4.03,3527658,0
+CX.US,D,20221108,000000,4.06,4.165,4.01,4.1,4294152,0
+CX.US,D,20221109,000000,4.05,4.12,4.02,4.02,2893264,0
+CX.US,D,20221110,000000,4.22,4.42,4.12,4.38,4969940,0
+CX.US,D,20221111,000000,4.42,4.595,4.37,4.57,6482505,0
+CX.US,D,20221114,000000,4.55,4.56,4.47,4.48,7726491,0
+CX.US,D,20221115,000000,4.6,4.64,4.46,4.49,5349142,0
+CX.US,D,20221116,000000,4.46,4.595,4.44,4.59,5424111,0
+CX.US,D,20221117,000000,4.46,4.53,4.45,4.5,6641993,0
+CX.US,D,20221118,000000,4.55,4.55,4.47,4.5,2149110,0
+CX.US,D,20221121,000000,4.43,4.46,4.365,4.4,1655428,0
+CX.US,D,20221122,000000,4.45,4.49,4.41,4.47,1603963,0
+CX.US,D,20221123,000000,4.46,4.605,4.41,4.57,4099811,0
+CX.US,D,20221125,000000,4.54,4.58,4.52,4.54,1050381,0
+CX.US,D,20221128,000000,4.5,4.55,4.405,4.43,3048028,0
+CX.US,D,20221129,000000,4.46,4.51,4.385,4.39,1977991,0
+CX.US,D,20221130,000000,4.4,4.58,4.35,4.57,4649163,0
+CX.US,D,20221201,000000,4.57,4.605,4.49,4.49,4533440,0
+CX.US,D,20221202,000000,4.42,4.48,4.37,4.38,2478026,0
+CX.US,D,20221205,000000,4.34,4.35,4.175,4.19,3162592,0
+CX.US,D,20221206,000000,4.23,4.275,4.17,4.24,6162164,0
+CX.US,D,20221207,000000,4.22,4.318,4.18,4.2,2738164,0
+CX.US,D,20221208,000000,4.19,4.29,4.19,4.21,4812098,0
+CX.US,D,20221209,000000,4.21,4.255,4.16,4.17,3151043,0
+CX.US,D,20221212,000000,4.15,4.17,4.055,4.14,4072065,0
+CX.US,D,20221213,000000,4.33,4.35,4.15,4.18,9665812,0
+CX.US,D,20221214,000000,4.15,4.21,4.12,4.18,9048309,0
+CX.US,D,20221215,000000,4.08,4.14,4.01,4.02,5265335,0
+CX.US,D,20221216,000000,4,4.07,3.98,4.03,8514798,0
+CX.US,D,20221219,000000,4.03,4.095,4.01,4.06,3326751,0
+CX.US,D,20221220,000000,4.07,4.115,4.04,4.08,2612818,0
+CX.US,D,20221221,000000,4.12,4.2,4.09,4.19,2561227,0
+CX.US,D,20221222,000000,4.14,4.17,4.06,4.13,2052718,0
+CX.US,D,20221223,000000,4.11,4.255,4.11,4.24,2995693,0
+CX.US,D,20221227,000000,4.22,4.275,4.145,4.16,3043168,0
+CX.US,D,20221228,000000,4.15,4.21,4.1,4.11,2250794,0
+CX.US,D,20221229,000000,4.12,4.21,4.11,4.15,2232257,0
+CX.US,D,20221230,000000,4.1,4.135,4.025,4.05,3842929,0
+CX.US,D,20230103,000000,4.16,4.19,4.075,4.12,2342888,0
+CX.US,D,20230104,000000,4.18,4.425,4.15,4.38,5794346,0
+CX.US,D,20230105,000000,4.33,4.46,4.31,4.39,3423886,0
+CX.US,D,20230106,000000,4.45,4.62,4.41,4.59,4493117,0
+CX.US,D,20230109,000000,4.61,4.71,4.47,4.48,8540477,0
+CX.US,D,20230110,000000,4.44,4.52,4.43,4.51,7592195,0
+CX.US,D,20230111,000000,4.54,4.94,4.51,4.94,12590101,0
+CX.US,D,20230112,000000,4.98,5.155,4.96,5.04,10246251,0
+CX.US,D,20230113,000000,5,5.04,4.93,4.98,5614606,0
+CX.US,D,20230117,000000,5,5.02,4.91,4.99,4936521,0
+CX.US,D,20230118,000000,5.02,5.08,4.88,4.88,3899007,0
+CX.US,D,20230119,000000,4.88,4.95,4.81,4.85,4009688,0
+CX.US,D,20230120,000000,4.87,5,4.83,4.99,4888593,0
+CX.US,D,20230123,000000,4.99,5.06,4.98,4.99,3059240,0
+CX.US,D,20230124,000000,4.95,5.065,4.91,5.02,2267071,0
+CX.US,D,20230125,000000,4.99,5.08,4.95,5.08,2827535,0
+CX.US,D,20230126,000000,5.15,5.32,5.08,5.32,6606635,0
+CX.US,D,20230127,000000,5.35,5.4,5.27,5.37,5858234,0
+CX.US,D,20230130,000000,5.32,5.35,5.24,5.29,5408977,0
+CX.US,D,20230131,000000,5.3,5.35,5.28,5.34,6805690,0
+CX.US,D,20230201,000000,5.34,5.52,5.305,5.51,5064325,0
+CX.US,D,20230202,000000,5.55,5.665,5.4901,5.52,10893794,0
+CX.US,D,20230203,000000,5.37,5.53,5.34,5.43,5347846,0
+CX.US,D,20230206,000000,5.35,5.38,5.31,5.35,2525844,0
+CX.US,D,20230207,000000,5.34,5.4,5.225,5.28,6058552,0
+CX.US,D,20230208,000000,5.27,5.315,5.2105,5.26,6104385,0
+CX.US,D,20230209,000000,5.31,5.37,5.25,5.26,2807020,0
+CX.US,D,20230210,000000,5.22,5.29,5.15,5.2,6055170,0
+CX.US,D,20230213,000000,5.07,5.285,4.94,5.26,12308564,0
+CX.US,D,20230214,000000,5.2,5.4078,5.2,5.25,8053072,0
+CX.US,D,20230215,000000,5.21,5.31,5.19,5.31,5392156,0
+CX.US,D,20230216,000000,5.26,5.31,5.14,5.18,16709574,0
+CX.US,D,20230217,000000,5.16,5.22,5.1,5.14,7820532,0
+CX.US,D,20230221,000000,5.09,5.135,4.95,4.97,3791512,0
+CX.US,D,20230222,000000,4.97,5,4.885,4.93,5605009,0
+CX.US,D,20230223,000000,4.93,4.9999,4.86,4.93,3868091,0
+CX.US,D,20230224,000000,4.81,4.9,4.8,4.85,3282788,0
+CX.US,D,20230227,000000,4.9,4.95,4.865,4.9,2143084,0
+CX.US,D,20230228,000000,4.95,5.02,4.9,4.98,6563217,0
+CX.US,D,20230301,000000,4.99,5.23,4.99,5.19,21515148,0
+CX.US,D,20230302,000000,5.18,5.45,5.125,5.43,12340369,0
+CX.US,D,20230303,000000,5.41,5.7051,5.41,5.67,10147042,0
+CX.US,D,20230306,000000,5.67,5.67,5.5105,5.55,3280358,0
+CX.US,D,20230307,000000,5.56,5.565,5.31,5.32,7178353,0
+CX.US,D,20230308,000000,5.32,5.54,5.32,5.38,4620790,0
+CX.US,D,20230309,000000,5.39,5.47,5.19,5.23,5264496,0
+CX.US,D,20230310,000000,5.2,5.2,4.975,5.02,11219797,0
+CX.US,D,20230313,000000,4.92,5.085,4.86,5,16406141,0
+CX.US,D,20230314,000000,5.19,5.235,5.02,5.09,5816426,0
+CX.US,D,20230315,000000,4.94,5.025,4.72,4.87,14455744,0
+CX.US,D,20230316,000000,4.82,5.045,4.8,4.98,5306064,0
+CX.US,D,20230317,000000,4.89,4.96,4.76,4.83,6954789,0
+CX.US,D,20230320,000000,4.91,4.96,4.8,4.86,3039458,0
+CX.US,D,20230321,000000,4.94,5.02,4.925,5.01,3510683,0
+CX.US,D,20230322,000000,5,5.16,5,5.05,6700850,0
+CX.US,D,20230323,000000,5.06,5.2,4.99,5.07,4801839,0
+CX.US,D,20230324,000000,5.04,5.06,4.94,5.02,11219813,0
+CX.US,D,20230327,000000,5.03,5.11,5.01,5.03,5262017,0
+CX.US,D,20230328,000000,5,5.17,4.965,5.15,4627574,0
+CX.US,D,20230329,000000,5.2,5.39,5.16,5.38,5155111,0
+CX.US,D,20230330,000000,5.4,5.48,5.39,5.42,5927620,0
+CX.US,D,20230331,000000,5.44,5.535,5.44,5.53,4152854,0
+CX.US,D,20230403,000000,5.55,5.58,5.345,5.41,4722686,0
+CX.US,D,20230404,000000,5.44,5.46,5.35,5.4,5014943,0
+CX.US,D,20230405,000000,5.32,5.37,5.19,5.25,11197010,0
+CX.US,D,20230406,000000,5.24,5.26,5.18,5.24,4197902,0
+CX.US,D,20230410,000000,5.19,5.43,5.19,5.41,3971710,0
+CX.US,D,20230411,000000,5.4,5.555,5.37,5.52,7154990,0
+CX.US,D,20230412,000000,5.55,5.675,5.52,5.66,8485479,0
+CX.US,D,20230413,000000,5.7,6.04,5.68,6,10824036,0
+CX.US,D,20230414,000000,6,6.025,5.82,5.98,7245114,0
+CX.US,D,20230417,000000,5.98,6.04,5.94,6.02,5357538,0
+CX.US,D,20230418,000000,6.04,6.09,5.91,5.93,6135198,0
+CX.US,D,20230419,000000,5.9,5.92,5.85,5.9,5929167,0
+CX.US,D,20230420,000000,5.83,5.94,5.82,5.86,4979599,0
+CX.US,D,20230421,000000,5.85,5.875,5.73,5.78,4868096,0
+CX.US,D,20230424,000000,5.78,5.85,5.76,5.8,3831133,0
+CX.US,D,20230425,000000,5.74,5.83,5.71,5.81,4876638,0
+CX.US,D,20230426,000000,5.81,5.95,5.77,5.79,9600563,0
+CX.US,D,20230427,000000,5.8,5.91,5.8,5.89,3293712,0
+CX.US,D,20230428,000000,5.81,6.035,5.81,6,9840352,0
+CX.US,D,20230501,000000,5.94,6.1,5.92,6.08,6663414,0
+CX.US,D,20230502,000000,6.12,6.73,6,6.38,25876863,0
+CX.US,D,20230503,000000,6.32,6.45,6.28,6.31,7384219,0
+CX.US,D,20230504,000000,6.49,6.57,6.31,6.35,8856284,0
+CX.US,D,20230505,000000,6.33,6.61,6.32,6.61,7453181,0
+CX.US,D,20230508,000000,6.6,6.671,6.522,6.55,5213881,0
+CX.US,D,20230509,000000,6.5,6.765,6.5,6.74,6918978,0
+CX.US,D,20230510,000000,6.82,6.85,6.59,6.63,4169609,0
+CX.US,D,20230511,000000,6.57,6.7,6.485,6.66,6550059,0
+CX.US,D,20230512,000000,6.68,6.6802,6.58,6.61,3955512,0
+CX.US,D,20230515,000000,6.55,6.64,6.5,6.58,4615583,0
+CX.US,D,20230516,000000,6.55,6.655,6.535,6.61,2754595,0
+CX.US,D,20230517,000000,6.69,6.69,6.55,6.63,3785921,0
+CX.US,D,20230518,000000,6.61,6.64,6.495,6.59,4249492,0
+CX.US,D,20230519,000000,6.64,6.69,6.485,6.5,5647871,0
+CX.US,D,20230522,000000,6.45,6.54,6.325,6.34,6350955,0
+CX.US,D,20230523,000000,6.29,6.36,6.13,6.17,6969883,0
+CX.US,D,20230524,000000,6.2,6.22,6.015,6.17,9487214,0
+CX.US,D,20230525,000000,6.2,6.275,6.14,6.23,5494503,0
+CX.US,D,20230526,000000,6.29,6.37,6.23,6.3,3413160,0
+CX.US,D,20230530,000000,6.32,6.39,5.955,6.02,5365283,0
+CX.US,D,20230531,000000,5.97,6.11,5.965,6,6868207,0
+CX.US,D,20230601,000000,6.06,6.2,6.025,6.07,4419835,0
+CX.US,D,20230602,000000,6.145,6.385,6.125,6.37,4675672,0
+CX.US,D,20230605,000000,6.38,6.46,6.37,6.4,3094808,0
+CX.US,D,20230606,000000,6.36,6.74,6.36,6.72,6808730,0
+CX.US,D,20230607,000000,6.75,6.885,6.71,6.87,8465569,0
+CX.US,D,20230608,000000,6.85,6.9,6.74,6.87,8566229,0
+CX.US,D,20230609,000000,6.88,6.97,6.81,6.96,7070053,0
+CX.US,D,20230612,000000,6.95,6.99,6.88,6.9,3206208,0
+CX.US,D,20230613,000000,6.91,7.16,6.85,7.14,6844280,0
+CX.US,D,20230614,000000,7.17,7.29,7.14,7.26,7851058,0
+CX.US,D,20230615,000000,7.19,7.35,7.19,7.3,7194677,0
+CX.US,D,20230616,000000,7.26,7.3,7.18,7.2,7171971,0
+CX.US,D,20230620,000000,7.14,7.21,6.97,7.02,5628414,0
+CX.US,D,20230621,000000,7.01,7.1,6.965,7.01,4980499,0
+CX.US,D,20230622,000000,6.96,6.9749,6.835,6.88,2776225,0
+CX.US,D,20230623,000000,6.85,6.9286,6.82,6.9,2089740,0
+CX.US,D,20230626,000000,6.92,7.05,6.89,6.89,3651363,0
+CX.US,D,20230627,000000,6.9,7.1,6.865,7.04,3918265,0
+CX.US,D,20230628,000000,6.99,7.07,6.94,6.96,4349118,0
+CX.US,D,20230629,000000,6.95,7.1,6.948,6.99,6029588,0
+CX.US,D,20230630,000000,7.07,7.105,7.01,7.08,6098246,0
+CX.US,D,20230703,000000,7.09,7.12,7.02,7.08,1600606,0
+CX.US,D,20230705,000000,6.98,7.04,6.92,6.97,4172845,0
+CX.US,D,20230706,000000,6.85,6.89,6.5501,6.57,6338497,0
+CX.US,D,20230707,000000,6.61,6.77,6.57,6.69,7275468,0
+CX.US,D,20230710,000000,6.7,6.855,6.66,6.81,4618179,0
+CX.US,D,20230711,000000,6.9,7,6.83,6.96,5864121,0
+CX.US,D,20230712,000000,7.05,7.12,6.99,7.04,7779448,0
+CX.US,D,20230713,000000,7.1,7.4,7.04,7.34,7654237,0
+CX.US,D,20230714,000000,7.33,7.39,7.18,7.32,5710411,0
+CX.US,D,20230717,000000,7.3,7.4,7.22,7.35,3198667,0
+CX.US,D,20230718,000000,7.31,7.48,7.29,7.44,3649238,0
+CX.US,D,20230719,000000,7.4,7.46,7.37,7.46,5245369,0
+CX.US,D,20230720,000000,7.46,7.53,7.34,7.46,6140001,0
+CX.US,D,20230721,000000,7.37,7.47,7.345,7.41,3693531,0
+CX.US,D,20230724,000000,7.45,7.45,7.285,7.38,4062621,0
+CX.US,D,20230725,000000,7.38,7.47,7.32,7.44,4478361,0
+CX.US,D,20230726,000000,7.43,7.64,7.43,7.54,7027389,0
+CX.US,D,20230727,000000,7.75,8.17,7.51,7.52,21784692,0
+CX.US,D,20230728,000000,7.78,7.82,7.57,7.67,8695661,0
+CX.US,D,20230731,000000,7.67,7.745,7.52,7.62,7396752,0
+CX.US,D,20230801,000000,7.51,7.68,7.46,7.64,6170969,0
+CX.US,D,20230802,000000,7.56,7.6,7.48,7.56,5864877,0
+CX.US,D,20230803,000000,7.48,7.54,7.37,7.5,5677542,0
+CX.US,D,20230804,000000,7.59,7.72,7.49,7.66,9160644,0
+CX.US,D,20230807,000000,7.73,7.89,7.63,7.87,6771977,0
+CX.US,D,20230808,000000,7.73,7.93,7.64,7.92,4898693,0
+CX.US,D,20230809,000000,7.91,8,7.84,7.93,8240049,0
+CX.US,D,20230810,000000,7.95,8.02,7.78,7.84,6169356,0
+CX.US,D,20230811,000000,7.79,7.925,7.7,7.78,5666163,0
+CX.US,D,20230814,000000,7.76,7.98,7.645,7.97,6368844,0
+CX.US,D,20230815,000000,7.89,8.01,7.8625,8,4637238,0
+CX.US,D,20230816,000000,7.93,8.19,7.93,8.07,7857760,0
+CX.US,D,20230817,000000,8.13,8.18,7.68,7.69,8126422,0
+CX.US,D,20230818,000000,7.63,7.89,7.55,7.8,7009315,0
+CX.US,D,20230821,000000,7.84,7.97,7.74,7.96,4742089,0
+CX.US,D,20230822,000000,8,8.085,7.901,8.06,4396901,0
+CX.US,D,20230823,000000,8.1,8.25,8.09,8.14,5698827,0
+CX.US,D,20230824,000000,8.05,8.2,7.975,8.01,4629512,0
+CX.US,D,20230825,000000,8.06,8.19,7.885,8.15,4742619,0
+CX.US,D,20230828,000000,8.17,8.3,8.17,8.27,3392229,0
+CX.US,D,20230829,000000,8.21,8.37,8.07,8.37,4652056,0
+CX.US,D,20230830,000000,8.41,8.46,8.3,8.31,10379115,0
+CX.US,D,20230831,000000,8.34,8.385,7.91,7.97,11115499,0
+CX.US,D,20230901,000000,8.22,8.26,8,8.07,6765026,0
+CX.US,D,20230905,000000,8.07,8.08,7.715,7.74,6822717,0
+CX.US,D,20230906,000000,7.74,7.795,7.53,7.59,8098934,0
+CX.US,D,20230907,000000,7.52,7.59,7.37,7.38,10229041,0
+CX.US,D,20230908,000000,7.35,7.48,7.18,7.19,13193719,0
+CX.US,D,20230911,000000,7.3,7.38,7.03,7.05,9374627,0
+CX.US,D,20230912,000000,6.99,7.05,6.91,6.95,16407729,0
+CX.US,D,20230913,000000,7,7.025,6.88,6.89,6850496,0
+CX.US,D,20230914,000000,6.93,6.95,6.8,6.85,20545674,0
+CX.US,D,20230915,000000,6.85,6.87,6.71,6.82,10250104,0
+CX.US,D,20230918,000000,6.81,6.955,6.79,6.94,6418580,0
+CX.US,D,20230919,000000,6.94,7.2,6.83,7.12,7629379,0
+CX.US,D,20230920,000000,7.14,7.25,7.11,7.12,6651030,0
+CX.US,D,20230921,000000,7.03,7.06,6.695,6.8,11438791,0
+CX.US,D,20230922,000000,6.8,6.905,6.67,6.68,7316057,0
+CX.US,D,20230925,000000,6.67,6.79,6.63,6.66,16253472,0
+CX.US,D,20230926,000000,6.58,6.67,6.52,6.54,7183207,0
+CX.US,D,20230927,000000,6.58,6.66,6.47,6.55,8609367,0
+CX.US,D,20230928,000000,6.56,6.65,6.52,6.63,8347036,0
+CX.US,D,20230929,000000,6.71,6.78,6.485,6.5,4856008,0
+CX.US,D,20231002,000000,6.52,6.605,6.39,6.45,4841065,0
+CX.US,D,20231003,000000,6.41,6.455,6.105,6.14,8106967,0
+CX.US,D,20231004,000000,6.14,6.25,6.07,6.25,8217120,0
+CX.US,D,20231005,000000,6.22,6.22,5.73,5.86,18093679,0
+CX.US,D,20231006,000000,5.84,6.01,5.81,5.81,14685048,0
+CX.US,D,20231009,000000,5.76,5.915,5.67,5.89,9504281,0
+CX.US,D,20231010,000000,5.98,6.12,5.89,6.07,9891893,0
+CX.US,D,20231011,000000,6.14,6.43,6.11,6.41,12953359,0
+CX.US,D,20231012,000000,6.33,6.42,6.1,6.17,7204962,0
+CX.US,D,20231013,000000,6.22,6.3,6.12,6.16,4145191,0
+CX.US,D,20231016,000000,6.26,6.64,6.22,6.45,7729039,0
+CX.US,D,20231017,000000,6.37,6.4162,6.29,6.37,4343871,0
+CX.US,D,20231018,000000,6.29,6.31,6.025,6.09,5153969,0
+CX.US,D,20231019,000000,6.14,6.19,6.015,6.03,4097434,0
+CX.US,D,20231020,000000,5.93,6.065,5.93,6,3506969,0
+CX.US,D,20231023,000000,5.93,6.04,5.885,5.94,5931506,0
+CX.US,D,20231024,000000,6.04,6.06,5.91,5.94,3089543,0
+CX.US,D,20231025,000000,5.88,6.06,5.855,6,6252105,0
+CX.US,D,20231026,000000,5.985,6.345,5.985,6.2,12657063,0
+CX.US,D,20231027,000000,6.19,6.29,5.92,5.95,4832908,0
+CX.US,D,20231030,000000,6,6.065,5.865,5.94,4909447,0
+CX.US,D,20231031,000000,5.97,6.08,5.9,5.97,3796856,0
+CX.US,D,20231101,000000,6,6.17,5.99,6.14,6789385,0
+CX.US,D,20231102,000000,6.25,6.5,6.24,6.43,6169215,0
+CX.US,D,20231103,000000,6.49,6.755,6.42,6.69,9051555,0
+CX.US,D,20231106,000000,6.69,6.76,6.64,6.71,7053424,0
+CX.US,D,20231107,000000,6.66,6.825,6.6409,6.79,5333739,0
+CX.US,D,20231108,000000,6.79,6.925,6.76,6.88,6124465,0
+CX.US,D,20231109,000000,6.97,7.06,6.82,6.82,6462788,0
+CX.US,D,20231110,000000,6.89,6.96,6.835,6.94,2481574,0
+CX.US,D,20231113,000000,6.9,6.97,6.84,6.84,2377760,0
+CX.US,D,20231114,000000,7.01,7.1656,7,7.09,4531560,0
+CX.US,D,20231115,000000,7.12,7.17,6.97,7,3683059,0
+CX.US,D,20231116,000000,7,7.08,6.85,6.88,4318612,0
+CX.US,D,20231117,000000,6.88,7.075,6.88,6.98,2871062,0
+CX.US,D,20231120,000000,6.92,6.92,6.55,6.73,6634487,0
+CX.US,D,20231121,000000,6.81,6.93,6.705,6.82,5537890,0
+CX.US,D,20231122,000000,6.87,6.91,6.75,6.76,3205859,0
+CX.US,D,20231124,000000,6.83,6.85,6.68,6.72,3554262,0
+CX.US,D,20231127,000000,6.79,6.89,6.67,6.7,9764016,0
+CX.US,D,20231128,000000,6.65,6.9,6.65,6.77,5010150,0
+CX.US,D,20231129,000000,6.8,6.96,6.72,6.93,5661586,0
+CX.US,D,20231130,000000,6.93,7,6.775,6.91,6304524,0
+CX.US,D,20231201,000000,6.96,7.21,6.8719,7.2,6549817,0
+CX.US,D,20231204,000000,7.12,7.175,6.99,7.04,3658470,0
+CX.US,D,20231205,000000,6.95,7.02,6.84,6.95,4090809,0
+CX.US,D,20231206,000000,7.03,7.1,6.99,6.99,3180877,0
+CX.US,D,20231207,000000,6.98,7.02,6.9,7,2859364,0
+CX.US,D,20231208,000000,6.99,7.12,6.94,7.09,2712107,0
+CX.US,D,20231211,000000,7.1,7.215,7.06,7.11,2321859,0
+CX.US,D,20231212,000000,7.14,7.175,7.07,7.12,1935002,0
+CX.US,D,20231213,000000,7.08,7.47,7.08,7.46,6134534,0
+CX.US,D,20231214,000000,7.43,7.93,7.43,7.85,10228785,0
+CX.US,D,20231215,000000,7.86,7.96,7.765,7.81,7975262,0
+CX.US,D,20231218,000000,7.83,7.905,7.765,7.87,4440722,0
+CX.US,D,20231219,000000,7.92,8,7.9,7.99,4235202,0
+CX.US,D,20231220,000000,7.95,8.03,7.83,7.83,6488718,0
+CX.US,D,20231221,000000,7.98,8.09,7.85,8.09,3772679,0
+CX.US,D,20231222,000000,8.1,8.225,8.07,8.21,5995020,0
+CX.US,D,20231226,000000,8.19,8.27,8.09,8.13,3229193,0
+CX.US,D,20231227,000000,8.12,8.16,8.07,8.1,2072452,0
+CX.US,D,20231228,000000,8.04,8.1,7.78,7.89,6053575,0
+CX.US,D,20231229,000000,7.9,7.91,7.74,7.75,4938070,0
+CX.US,D,20240102,000000,7.69,7.77,7.57,7.61,4621112,0
+CX.US,D,20240103,000000,7.49,7.55,7.38,7.42,4559535,0
+CX.US,D,20240104,000000,7.35,7.4873,7.34,7.43,2916384,0
+CX.US,D,20240105,000000,7.37,7.69,7.37,7.68,4320297,0
+CX.US,D,20240108,000000,7.65,7.77,7.63,7.74,4137197,0
+CX.US,D,20240109,000000,7.72,7.86,7.72,7.8,4427761,0
+CX.US,D,20240110,000000,7.76,7.88,7.68,7.87,5334900,0
+CX.US,D,20240111,000000,7.86,7.89,7.745,7.83,4240438,0
+CX.US,D,20240112,000000,7.8,7.905,7.755,7.85,4276124,0
+CX.US,D,20240116,000000,7.78,7.79,7.37,7.41,8451330,0
+CX.US,D,20240117,000000,7.34,7.445,7.25,7.43,5638095,0
+CX.US,D,20240118,000000,7.49,7.52,7.33,7.41,3392457,0
+CX.US,D,20240119,000000,7.42,7.49,7.31,7.46,4994029,0
+CX.US,D,20240122,000000,7.47,7.555,7.39,7.43,3444332,0
+CX.US,D,20240123,000000,7.47,7.6,7.405,7.51,5674612,0
+CX.US,D,20240124,000000,7.64,7.8,7.58,7.74,10921194,0
+CX.US,D,20240125,000000,7.86,8.2,7.77,8.12,12027327,0
+CX.US,D,20240126,000000,8.16,8.3394,8.1,8.24,6357581,0
+CX.US,D,20240129,000000,8.26,8.34,8.175,8.32,5937191,0
+CX.US,D,20240130,000000,8.3,8.39,8.235,8.35,4593207,0
+CX.US,D,20240131,000000,8.28,8.385,8.24,8.28,5886973,0
+CX.US,D,20240201,000000,8.37,8.47,8.29,8.42,9310289,0
+CX.US,D,20240202,000000,8.39,8.59,8.31,8.57,5238150,0
+CX.US,D,20240205,000000,8.5,8.53,8.37,8.46,3469350,0
+CX.US,D,20240206,000000,8.5,8.69,8.5,8.68,4599980,0
+CX.US,D,20240207,000000,8.67,8.8092,8.63,8.74,4877104,0
+CX.US,D,20240208,000000,8.63,8.73,7.75,7.98,17051590,0
+CX.US,D,20240209,000000,7.79,7.96,7.56,7.66,10927387,0
+CX.US,D,20240212,000000,7.64,7.83,7.615,7.79,3944847,0
+CX.US,D,20240213,000000,7.59,7.7,7.51,7.6,4663010,0
+CX.US,D,20240214,000000,7.65,7.7,7.54,7.57,11026706,0
+CX.US,D,20240215,000000,7.57,7.77,7.57,7.68,10169670,0
+CX.US,D,20240216,000000,7.69,7.87,7.6647,7.83,5922955,0
+CX.US,D,20240220,000000,7.8,8,7.74,7.83,4054083,0
+CX.US,D,20240221,000000,7.87,7.96,7.775,7.95,5389450,0
+CX.US,D,20240222,000000,8,8.02,7.885,8.01,5111409,0
+CX.US,D,20240223,000000,7.98,8.19,7.96,8.15,5893651,0
+CX.US,D,20240226,000000,8.12,8.22,8.07,8.08,3733760,0
+CX.US,D,20240227,000000,8.11,8.14,7.95,7.96,4278125,0
+CX.US,D,20240228,000000,7.9,7.95,7.68,7.68,3810344,0
+CX.US,D,20240229,000000,7.81,7.92,7.63,7.64,6640764,0
+CX.US,D,20240301,000000,7.67,7.9,7.65,7.84,4783771,0
+CX.US,D,20240304,000000,7.89,7.96,7.71,7.75,5044933,0
+CX.US,D,20240305,000000,7.72,7.755,7.56,7.69,6260993,0
+CX.US,D,20240306,000000,7.71,7.88,7.71,7.86,5446899,0
+CX.US,D,20240307,000000,7.94,8.04,7.87,7.9,4370878,0
+CX.US,D,20240308,000000,7.92,7.99,7.875,7.91,4496291,0
+CX.US,D,20240311,000000,7.94,8.14,7.88,8.12,7468172,0
+CX.US,D,20240312,000000,8.14,8.19,8.01,8.08,4945381,0
+CX.US,D,20240313,000000,8.02,8.17,8.02,8.16,4714190,0
+CX.US,D,20240314,000000,8.16,8.47,8.11,8.46,9766584,0
+CX.US,D,20240315,000000,8.48,8.52,8.35,8.37,12626046,0
+CX.US,D,20240318,000000,8.44,8.44,8.24,8.31,3809504,0
+CX.US,D,20240319,000000,8.24,8.33,8.21,8.26,3357934,0
+CX.US,D,20240320,000000,8.23,8.465,8.19,8.43,13017404,0
+CX.US,D,20240321,000000,8.49,8.52,8.4,8.46,15068405,0
+CX.US,D,20240322,000000,8.45,8.62,8.385,8.59,13921847,0
+CX.US,D,20240325,000000,8.59,8.67,8.45,8.59,9817549,0
+CX.US,D,20240326,000000,8.61,8.8,8.55,8.8,6344706,0
+CX.US,D,20240327,000000,8.83,8.92,8.81,8.85,7047712,0
+CX.US,D,20240328,000000,8.84,9.03,8.78,9.01,9395291,0
+CX.US,D,20240401,000000,9,9.15,8.95,9.07,13458267,0
+CX.US,D,20240402,000000,9.03,9.115,8.99,9.02,13123028,0
+CX.US,D,20240403,000000,9.02,9.265,8.96,9.15,10288922,0
+CX.US,D,20240404,000000,9.2,9.24,8.83,8.83,7734019,0
+CX.US,D,20240405,000000,8.84,8.95,8.76,8.8,6475263,0
+CX.US,D,20240408,000000,8.85,8.93,8.77,8.87,3965147,0
+CX.US,D,20240409,000000,8.89,9,8.715,8.76,6972733,0
+CX.US,D,20240410,000000,8.6,8.73,8.55,8.58,5401184,0
+CX.US,D,20240411,000000,8.65,8.75,8.55,8.74,5196877,0
+CX.US,D,20240412,000000,8.66,8.73,8.51,8.56,4076641,0
+CX.US,D,20240415,000000,8.71,8.71,8.37,8.4,3832534,0
+CX.US,D,20240416,000000,8.28,8.6,8.255,8.4,8933286,0
+CX.US,D,20240417,000000,8.48,8.48,8.18,8.18,6713655,0
+CX.US,D,20240418,000000,8.26,8.305,8.04,8.08,9867560,0
+CX.US,D,20240419,000000,8.04,8.05,7.84,7.9875,6100489,0
+CX.US,D,20240422,000000,8.02,8.205,7.99,8.18,4807264,0
+CX.US,D,20240423,000000,8.12,8.345,8.1,8.27,3989072,0
+CX.US,D,20240424,000000,8.12,8.22,7.825,8.12,8237313,0
+CX.US,D,20240425,000000,8,8.27,7.82,8.18,10528125,0
+CX.US,D,20240426,000000,8.22,8.305,8.19,8.27,4029583,0
+CX.US,D,20240429,000000,8.31,8.31,8.085,8.11,8746986,0
+CX.US,D,20240430,000000,8.07,8.17,7.86,7.91,8576687,0
+CX.US,D,20240501,000000,7.95,8.021,7.7815,7.88,3599537,0
+CX.US,D,20240502,000000,7.93,7.975,7.8,7.82,5485564,0
+CX.US,D,20240503,000000,7.99,8.075,7.94,8,3746232,0
+CX.US,D,20240506,000000,8.01,8.11,7.915,7.98,4888935,0
+CX.US,D,20240507,000000,8,8.04,7.77,7.81,8983075,0
+CX.US,D,20240508,000000,7.76,7.83,7.685,7.76,4256456,0
+CX.US,D,20240509,000000,7.79,7.935,7.7601,7.89,4681890,0
+CX.US,D,20240510,000000,7.97,8.03,7.84,7.95,5494426,0
+CX.US,D,20240513,000000,8,8.045,7.93,7.95,2095013,0
+CX.US,D,20240514,000000,7.86,7.945,7.81,7.91,7437107,0
+CX.US,D,20240515,000000,7.99,8.095,7.89,7.91,3551789,0
+CX.US,D,20240516,000000,7.86,7.965,7.82,7.84,6985071,0
+CX.US,D,20240517,000000,7.9,7.9,7.76,7.79,2751227,0
+CX.US,D,20240520,000000,7.79,7.885,7.76,7.86,2327994,0
+CX.US,D,20240521,000000,7.78,7.835,7.64,7.75,6508415,0
+CX.US,D,20240522,000000,7.7,7.73,7.57,7.61,3330147,0
+CX.US,D,20240523,000000,7.65,7.68,7.55,7.59,4475828,0
+CX.US,D,20240524,000000,7.65,7.65,7.56,7.61,1860619,0
+CX.US,D,20240528,000000,7.63,7.7,7.53,7.58,3676557,0
+CX.US,D,20240529,000000,7.5,7.55,7.32,7.51,5466684,0
+CX.US,D,20240530,000000,7.51,7.73,7.41,7.62,6174598,0
+CX.US,D,20240531,000000,7.61,7.65,7.44,7.53,7740765,0
+CX.US,D,20240603,000000,7.31,7.37,6.77,6.89,16986518,0
+CX.US,D,20240604,000000,6.88,7.12,6.855,6.9,7800330,0
+CX.US,D,20240605,000000,6.97,7.18,6.93,7.06,6363379,0
+CX.US,D,20240606,000000,7.03,7.205,6.885,6.93,7173373,0
+CX.US,D,20240607,000000,6.91,6.99,6.515,6.61,15742947,0
+CX.US,D,20240610,000000,6.63,6.75,6.545,6.68,6609201,0
+CX.US,D,20240611,000000,6.66,6.7,6.43,6.45,7842970,0
+CX.US,D,20240612,000000,6.58,6.69,6.505,6.62,8306787,0
+CX.US,D,20240613,000000,6.55,6.69,6.53,6.63,4290043,0
+CX.US,D,20240614,000000,6.52,6.55,6.38,6.43,5632762,0
+CX.US,D,20240617,000000,6.38,6.52,6.335,6.5,4806505,0
+CX.US,D,20240618,000000,6.55,6.635,6.48,6.48,4991949,0
+CX.US,D,20240620,000000,6.49,6.51,6.35,6.39,8070660,0
+CX.US,D,20240621,000000,6.41,6.48,6.18,6.29,27066301,0
+CX.US,D,20240624,000000,6.32,6.43,6.245,6.36,8044853,0
+CX.US,D,20240625,000000,6.29,6.375,6.235,6.34,5803452,0
+CX.US,D,20240626,000000,6.3,6.425,6.22,6.32,8629863,0
+CX.US,D,20240627,000000,6.33,6.4,6.27,6.34,4265765,0
+CX.US,D,20240628,000000,6.42,6.445,6.325,6.39,8173766,0
+CX.US,D,20240701,000000,6.39,6.45,6.26,6.28,3651026,0
+CX.US,D,20240702,000000,6.25,6.31,6.04,6.14,7226239,0
+CX.US,D,20240703,000000,6.11,6.31,6.11,6.18,1981825,0
+CX.US,D,20240705,000000,6.15,6.23,6.14,6.18,7163202,0
+CX.US,D,20240708,000000,6.18,6.3,6.165,6.29,6289536,0
+CX.US,D,20240709,000000,6.29,6.335,6.19,6.27,8236846,0
+CX.US,D,20240710,000000,6.28,6.725,6.28,6.68,19293736,0
+CX.US,D,20240711,000000,6.73,7.03,6.73,6.84,14586455,0
+CX.US,D,20240712,000000,6.89,6.98,6.835,6.88,4898143,0
+CX.US,D,20240715,000000,6.82,6.93,6.71,6.74,10685237,0
+CX.US,D,20240716,000000,6.65,6.87,6.65,6.86,6352414,0
+CX.US,D,20240717,000000,6.81,6.82,6.46,6.47,10186715,0
+CX.US,D,20240718,000000,6.51,6.585,6.3,6.34,11687328,0
+CX.US,D,20240719,000000,6.3,6.37,6.14,6.15,12969194,0
+CX.US,D,20240722,000000,6.17,6.465,6.15,6.44,11962859,0
+CX.US,D,20240723,000000,6.38,6.52,6.34,6.49,8006086,0
+CX.US,D,20240724,000000,6.4,6.43,6.18,6.21,14591774,0
+CX.US,D,20240725,000000,6.21,6.49,6.005,6.37,15515468,0
+CX.US,D,20240726,000000,6.43,6.6,6.32,6.42,11989069,0
+CX.US,D,20240729,000000,6.46,6.47,6.29,6.43,11885602,0
+CX.US,D,20240730,000000,6.44,6.55,6.27,6.28,6180617,0
+CX.US,D,20240731,000000,6.45,6.53,6.31,6.42,24194177,0
+CX.US,D,20240801,000000,6.42,6.51,6.22,6.25,11469743,0
+CX.US,D,20240802,000000,6.12,6.15,5.97,6.04,14441939,0
+CX.US,D,20240805,000000,5.79,6.025,5.665,6,13514892,0
+CX.US,D,20240806,000000,5.96,6.23,5.96,6.13,10200387,0
+CX.US,D,20240807,000000,6.25,6.41,6.17,6.19,10777849,0
+CX.US,D,20240808,000000,6.27,6.38,6.185,6.37,7961210,0
+CX.US,D,20240809,000000,6.39,6.4,6.295,6.37,4674180,0
+CX.US,D,20240812,000000,6.39,6.39,6.22,6.27,7173386,0
+CX.US,D,20240813,000000,6.31,6.39,6.28,6.33,6343264,0
+CX.US,D,20240814,000000,6.38,6.4,6.29,6.39,6219129,0
+CX.US,D,20240815,000000,6.4,6.86,6.4,6.84,16351555,0
+CX.US,D,20240816,000000,6.8,6.84,6.63,6.68,10384838,0
+CX.US,D,20240819,000000,6.64,6.74,6.585,6.66,5545978,0
+CX.US,D,20240820,000000,6.66,6.74,6.545,6.55,6369436,0
+CX.US,D,20240821,000000,6.51,6.61,6.38,6.45,12520925,0
+CX.US,D,20240822,000000,6.46,6.59,6.37,6.37,24500465,0
+CX.US,D,20240823,000000,6.45,6.715,6.43,6.58,24179598,0
+CX.US,D,20240826,000000,6.57,6.63,6.29,6.32,13838434,0
+CX.US,D,20240827,000000,6.31,6.31,6,6,15784043,0
+CX.US,D,20240828,000000,6,6.1399,5.91,6,19315191,0
+CX.US,D,20240829,000000,5.96,6.07,5.88,6.05,19216016,0
+CX.US,D,20240830,000000,6.09,6.1689,6.07,6.13,11285809,0
+CX.US,D,20240903,000000,6.07,6.09,5.93,5.95,13237537,0
+CX.US,D,20240904,000000,5.83,5.995,5.755,5.77,14131317,0
+CX.US,D,20240905,000000,5.8,5.92,5.785,5.84,19319719,0
+CX.US,D,20240906,000000,5.91,5.95,5.63,5.68,10958703,0
+CX.US,D,20240909,000000,5.69,5.76,5.655,5.67,8003410,0
+CX.US,D,20240910,000000,5.65,5.67,5.54,5.6,9390168,0
+CX.US,D,20240911,000000,5.63,5.77,5.5,5.77,20189202,0
+CX.US,D,20240912,000000,5.82,6,5.74,5.96,10122365,0
+CX.US,D,20240913,000000,6.05,6.1,5.96,6.01,11240178,0
+CX.US,D,20240916,000000,6.02,6.105,6.0123,6.06,5342000,0
+CX.US,D,20240917,000000,6.07,6.16,6,6.13,8705696,0
+CX.US,D,20240918,000000,6.16,6.27,6.07,6.18,11207782,0
+CX.US,D,20240919,000000,6.29,6.41,6.24,6.36,11945826,0
+CX.US,D,20240920,000000,6.29,6.5,6.154,6.44,30262912,0
+CX.US,D,20240923,000000,6.44,6.49,6.29,6.42,10841082,0
+CX.US,D,20240924,000000,6.52,6.535,6.36,6.47,9283159,0
+CX.US,D,20240925,000000,6.47,6.47,6.33,6.35,5182673,0
+CX.US,D,20240926,000000,6.48,6.515,6.28,6.41,6716532,0
+CX.US,D,20240927,000000,6.44,6.44,6.195,6.22,9566528,0
+CX.US,D,20240930,000000,6.23,6.23,6.054,6.1,9466771,0
+CX.US,D,20241001,000000,6.09,6.11,5.89,5.91,15685023,0
+CX.US,D,20241002,000000,5.96,6.19,5.885,5.91,14247288,0
+CX.US,D,20241003,000000,5.88,5.99,5.75,5.97,8309111,0
+CX.US,D,20241004,000000,6.04,6.11,5.8825,5.92,7269831,0
+CX.US,D,20241007,000000,5.9,5.996,5.86,5.88,7502282,0
+CX.US,D,20241008,000000,5.85,6.1,5.79,6.08,8696699,0
+CX.US,D,20241009,000000,6.03,6.1067,6,6.05,12359047,0
+CX.US,D,20241010,000000,6.01,6.18,5.99,6.16,12561541,0
+CX.US,D,20241011,000000,6.2,6.2,6.105,6.14,11942479,0
+CX.US,D,20241014,000000,6.12,6.19,6.01,6.02,8515901,0
+CX.US,D,20241015,000000,6,6.04,5.91,5.92,9133351,0
+CX.US,D,20241016,000000,5.99,5.99,5.89,5.93,6946956,0
+CX.US,D,20241017,000000,5.92,5.956,5.87,5.94,4119205,0
+CX.US,D,20241018,000000,5.94,6,5.9,5.97,3896321,0
+CX.US,D,20241021,000000,5.95,5.95,5.88,5.88,7473707,0
+CX.US,D,20241022,000000,5.83,5.89,5.795,5.84,7656438,0
+CX.US,D,20241023,000000,5.84,5.91,5.825,5.9,7947885,0
+CX.US,D,20241024,000000,5.94,6.03,5.86,6.02,5494209,0
+CX.US,D,20241025,000000,6.06,6.12,5.96,5.98,10775989,0
+CX.US,D,20241028,000000,5.615,5.75,5.335,5.46,33734657,0
+CX.US,D,20241029,000000,5.45,5.48,5.2146,5.25,11959325,0
+CX.US,D,20241030,000000,5.22,5.33,5.19,5.24,10427048,0
+CX.US,D,20241031,000000,5.27,5.27,5.185,5.22,11338361,0
+CX.US,D,20241101,000000,5.22,5.32,5.17,5.18,8165033,0
+CX.US,D,20241104,000000,5.24,5.33,5.155,5.17,8867064,0
+CX.US,D,20241105,000000,5.17,5.31,5.17,5.27,14500359,0
+CX.US,D,20241106,000000,5.28,5.77,5,5.75,39196858,0
+CX.US,D,20241107,000000,5.8,6.17,5.765,6.08,16791809,0
+CX.US,D,20241108,000000,6.02,6.03,5.82,5.89,15363670,0
+CX.US,D,20241111,000000,5.85,5.921,5.62,5.65,9058219,0
+CX.US,D,20241112,000000,5.56,5.6097,5.41,5.45,5537310,0
+CX.US,D,20241113,000000,5.45,5.49,5.295,5.32,16099059,0
+CX.US,D,20241114,000000,5.33,5.38,5.265,5.33,12520823,0
+CX.US,D,20241115,000000,5.33,5.49,5.32,5.47,9724844,0
+CX.US,D,20241118,000000,5.46,5.56,5.445,5.48,6273181,0
+CX.US,D,20241119,000000,5.42,5.53,5.39,5.44,8076438,0
+CX.US,D,20241120,000000,5.41,5.44,5.32,5.43,6743916,0
+CX.US,D,20241121,000000,5.45,5.525,5.38,5.45,9557107,0
+CX.US,D,20241122,000000,5.45,5.55,5.45,5.5,3704665,0
+CX.US,D,20241125,000000,5.545,5.8,5.545,5.75,8872201,0
+CX.US,D,20241126,000000,5.6,5.63,5.41,5.44,9261910,0
+CX.US,D,20241127,000000,5.41,5.55,5.41,5.43,6430057,0
+CX.US,D,20241129,000000,5.51,5.67,5.43,5.57,4607724,0
+CX.US,D,20241202,000000,5.55,5.77,5.52,5.7,9111975,0
+CX.US,D,20241203,000000,5.73,5.74,5.58,5.71,8886156,0
+CX.US,D,20241204,000000,5.71,5.87,5.665,5.76,6553135,0
+CX.US,D,20241205,000000,5.76,5.87,5.65,5.83,8615389,0
+CX.US,D,20241206,000000,5.88,5.91,5.77,5.81,5252418,0
+CX.US,D,20241209,000000,5.88,5.93,5.825,5.84,7721028,0
+CX.US,D,20241210,000000,5.79,5.84,5.63,5.73,9999594,0
+CX.US,D,20241211,000000,5.675,5.7,5.435,5.55,12908478,0
+CX.US,D,20241212,000000,5.55,5.62,5.5,5.58,10426983,0
+CX.US,D,20241213,000000,5.55,5.6,5.47,5.6,8161043,0
+CX.US,D,20241216,000000,5.59,5.61,5.5,5.6,9632954,0
+CX.US,D,20241217,000000,5.55,5.63,5.495,5.62,10384942,0
+CX.US,D,20241218,000000,5.63,5.64,5.525,5.54,28012721,0
+CX.US,D,20241219,000000,5.56,5.62,5.5,5.62,19646969,0
+CX.US,D,20241220,000000,5.61,5.75,5.53,5.65,14022538,0
+CX.US,D,20241223,000000,5.66,5.705,5.54,5.56,6844575,0
+CX.US,D,20241224,000000,5.615,5.66,5.57,5.66,2238434,0
+CX.US,D,20241226,000000,5.62,5.75,5.59,5.7,3954567,0
+CX.US,D,20241227,000000,5.63,5.74,5.62,5.68,5936339,0
+CX.US,D,20241230,000000,5.61,5.625,5.515,5.57,10690469,0
+CX.US,D,20241231,000000,5.57,5.66,5.56,5.64,7953514,0
+CX.US,D,20250102,000000,5.685,5.77,5.645,5.69,6861376,0
+CX.US,D,20250103,000000,5.725,5.725,5.62,5.66,13939858,0
+CX.US,D,20250106,000000,5.73,5.88,5.705,5.73,6661178,0
+CX.US,D,20250107,000000,5.74,5.755,5.6,5.71,16538249,0
+CX.US,D,20250108,000000,5.65,5.7,5.61,5.69,12637937,0
+CX.US,D,20250110,000000,5.68,5.68,5.55,5.57,20620829,0
+CX.US,D,20250113,000000,5.515,5.55,5.35,5.38,7950091,0
+CX.US,D,20250114,000000,5.485,5.5,5.335,5.4,14084000,0
+CX.US,D,20250115,000000,5.56,5.57,5.45,5.56,11719915,0
+CX.US,D,20250116,000000,5.56,5.57,5.41,5.45,6340783,0
+CX.US,D,20250117,000000,5.5,5.56,5.345,5.36,8219342,0
+CX.US,D,20250121,000000,5.43,5.54,5.39,5.51,5498225,0
+CX.US,D,20250122,000000,5.51,5.65,5.465,5.58,7095595,0
+CX.US,D,20250123,000000,5.58,5.87,5.52,5.77,7112443,0
+CX.US,D,20250124,000000,5.86,5.99,5.85,5.98,7935660,0
+CX.US,D,20250127,000000,5.84,5.96,5.8,5.9,9024160,0
+CX.US,D,20250128,000000,5.92,5.94,5.81,5.84,9088090,0
+CX.US,D,20250129,000000,5.86,5.97,5.79,5.89,6107462,0
+CX.US,D,20250130,000000,5.94,6.2,5.93,6.08,11240742,0
+CX.US,D,20250131,000000,6.02,6.13,5.9,5.93,10248566,0
+CX.US,D,20250203,000000,5.75,6.14,5.595,6.03,15161782,0
+CX.US,D,20250204,000000,6.11,6.17,6,6.08,6920612,0
+CX.US,D,20250205,000000,6.06,6.11,5.9421,5.98,9009746,0
+CX.US,D,20250206,000000,6.28,6.8,6.225,6.78,25565249,0
+CX.US,D,20250207,000000,6.74,6.84,6.58,6.69,8312717,0
+CX.US,D,20250210,000000,6.7029,6.795,6.61,6.64,8086584,0
+CX.US,D,20250211,000000,6.57,6.65,6.54,6.62,7306763,0
+CX.US,D,20250212,000000,6.53,6.61,6.42,6.59,7200736,0
+CX.US,D,20250213,000000,6.57,6.75,6.54,6.66,7844961,0
+CX.US,D,20250214,000000,6.72,6.765,6.585,6.71,5143476,0
+CX.US,D,20250218,000000,6.75,6.76,6.66,6.72,5813128,0
+CX.US,D,20250219,000000,6.69,6.695,6.595,6.66,5753865,0
+CX.US,D,20250220,000000,6.7,6.75,6.64,6.71,6247395,0
+CX.US,D,20250221,000000,6.76,6.79,6.525,6.53,7159709,0
+CX.US,D,20250224,000000,6.523,6.5644,6.33,6.39,12054776,0
+CX.US,D,20250225,000000,6.39,6.53,6.36,6.44,11772199,0
+CX.US,D,20250226,000000,6.48,6.6,6.385,6.46,9434968,0
+CX.US,D,20250227,000000,6.46,6.55,6.29,6.29,5932388,0
+CX.US,D,20250228,000000,6.24,6.32,6.11,6.2,13845513,0
+CX.US,D,20250303,000000,6.28,6.31,5.925,5.93,7269166,0
+CX.US,D,20250304,000000,5.8,6.06,5.64,5.93,11256011,0
+CX.US,D,20250305,000000,6.11,6.265,6.025,6.26,9504216,0
+CX.US,D,20250306,000000,6.175,6.42,6.175,6.36,8732087,0
+CX.US,D,20250307,000000,6.32,6.32,5.98,6.06,13268418,0
+CX.US,D,20250310,000000,5.95,6.04,5.83,5.9,12149921,0
+CX.US,D,20250311,000000,5.93,6,5.8,5.99,20633685,0
+CX.US,D,20250312,000000,6.055,6.1098,5.885,6,13327760,0
+CX.US,D,20250313,000000,5.99,6.06,5.8401,5.87,10523944,0
+CX.US,D,20250314,000000,5.915,6.05,5.84,6.02,12236958,0
+CX.US,D,20250317,000000,6,6.131,5.995,6.07,7985309,0
+CX.US,D,20250318,000000,6.05,6.14,5.975,6.07,8392145,0
+CX.US,D,20250319,000000,6.07,6.1699,6.035,6.1,10641925,0
+CX.US,D,20250320,000000,6.02,6.125,6.02,6.03,8147095,0
+CX.US,D,20250321,000000,5.95,6.02,5.89,5.91,12959502,0
+CX.US,D,20250324,000000,5.98,6.09,5.96,6.06,7691824,0
+CX.US,D,20250325,000000,6.06,6.33,6.06,6.28,17723774,0
+CX.US,D,20250326,000000,6.23,6.23,5.98,5.99,10215072,0
+CX.US,D,20250327,000000,6,6.055,5.9305,6.02,8996111,0
+CX.US,D,20250328,000000,5.97,5.99,5.65,5.66,20251584,0
+CX.US,D,20250331,000000,5.59,5.645,5.41,5.61,8884616,0
+CX.US,D,20250401,000000,5.65,5.7,5.53,5.7,11585853,0
+CX.US,D,20250402,000000,5.64,5.77,5.62,5.69,11373836,0
+CX.US,D,20250403,000000,5.525,5.75,5.47,5.56,26679812,0
+CX.US,D,20250404,000000,5.36,5.36,4.97,5.14,47618647,0
+CX.US,D,20250407,000000,4.98,5.44,4.93,5.11,21540643,0
+CX.US,D,20250408,000000,5.33,5.33,5.01,5.08,37182063,0
+CX.US,D,20250409,000000,5.04,5.38,4.89,5.33,25832655,0
+CX.US,D,20250410,000000,5.19,5.255,4.9744,5.02,23577190,0
+CX.US,D,20250411,000000,5.06,5.22,4.97,5.18,30192127,0
+CX.US,D,20250414,000000,5.245,5.45,5.245,5.33,20318969,0
+CX.US,D,20250415,000000,5.355,5.4,5.22,5.23,14764496,0
+CX.US,D,20250416,000000,5.22,5.315,5.12,5.2,12470920,0
+CX.US,D,20250417,000000,5.215,5.42,5.215,5.4,10945893,0
+CX.US,D,20250421,000000,5.4,5.4,5.1844,5.29,12116758,0
+CX.US,D,20250422,000000,5.35,5.55,5.35,5.46,18483501,0
+CX.US,D,20250423,000000,5.6,5.71,5.57,5.61,18072169,0
+CX.US,D,20250424,000000,5.645,5.8,5.565,5.69,14062443,0
+CX.US,D,20250425,000000,5.645,5.98,5.57,5.92,18726960,0
+CX.US,D,20250428,000000,6.02,6.26,5.85,6.19,14117165,0
+CX.US,D,20250429,000000,6.15,6.21,6.04,6.09,14621768,0
+CX.US,D,20250430,000000,5.975,6.18,5.875,6.17,15217711,0
+CX.US,D,20250501,000000,6.18,6.24,6.09,6.1,8763216,0
+CX.US,D,20250502,000000,6.19,6.19,6.09,6.15,6400005,0
+CX.US,D,20250505,000000,6.1,6.21,6.07,6.11,7663690,0
+CX.US,D,20250506,000000,6.06,6.26,5.94,6.19,16665273,0
+CX.US,D,20250507,000000,6.19,6.49,6.17,6.42,23745165,0
+CX.US,D,20250508,000000,6.45,6.54,6.42,6.46,18323133,0
+CX.US,D,20250509,000000,6.51,6.525,6.38,6.41,11856801,0
+CX.US,D,20250512,000000,6.52,6.6,6.4,6.56,24626688,0
+CX.US,D,20250513,000000,6.63,6.86,6.57,6.82,20530518,0
+CX.US,D,20250514,000000,6.83,6.89,6.78,6.82,13147475,0
+CX.US,D,20250515,000000,6.75,6.875,6.72,6.85,12872584,0
+CX.US,D,20250516,000000,6.87,6.91,6.77,6.85,9883089,0
+CX.US,D,20250519,000000,6.75,6.94,6.73,6.9,10681883,0
+CX.US,D,20250520,000000,6.88,7.05,6.87,7.03,11150633,0
+CX.US,D,20250521,000000,6.985,7.09,6.96,7.01,17577079,0
+CX.US,D,20250522,000000,6.98,7.07,6.935,7,13867555,0
+CX.US,D,20250523,000000,6.93,7.18,6.89,7.13,16928968,0
+CX.US,D,20250527,000000,7.21,7.34,7.16,7.19,20276567,0
+CX.US,D,20250528,000000,7.2,7.22,7.05,7.06,13906187,0
+CX.US,D,20250529,000000,7.11,7.16,7.03,7.04,10238804,0
+CX.US,D,20250530,000000,6.96,7,6.81,6.85,22304320,0
+CX.US,D,20250602,000000,6.86,6.93,6.775,6.82,11558396,0
+CX.US,D,20250603,000000,6.78,6.915,6.74,6.82,10997585,0
+CX.US,D,20250604,000000,6.79,6.85,6.77,6.78,9352361,0
+CX.US,D,20250605,000000,6.8,6.86,6.74,6.81,10303958,0
+CX.US,D,20250606,000000,6.81,6.83,6.665,6.73,8920589,0
+CX.US,D,20250609,000000,6.71,6.84,6.7,6.77,11695213,0
+CX.US,D,20250610,000000,6.765,6.96,6.75,6.91,12507462,0
+CX.US,D,20250611,000000,6.98,7.235,6.96,6.96,24928476,0
+CX.US,D,20250612,000000,6.91,7.05,6.895,6.99,15439250,0
+CX.US,D,20250613,000000,6.885,6.91,6.75,6.77,11327326,0
+CX.US,D,20250616,000000,6.85,6.9999,6.83,6.9,10134980,0
+CX.US,D,20250617,000000,6.84,6.88,6.76,6.81,10479755,0
+CX.US,D,20250618,000000,6.815,6.915,6.8,6.86,16034287,0
+CX.US,D,20250620,000000,6.88,6.9074,6.76,6.78,13947771,0
+CX.US,D,20250623,000000,6.732,6.8,6.6301,6.79,10306192,0
+CX.US,D,20250624,000000,6.84,6.99,6.8301,6.94,9022919,0
+CX.US,D,20250625,000000,6.9202,6.9599,6.73,6.74,8403317,0
+CX.US,D,20250626,000000,6.76,6.88,6.72,6.83,12624409,0
+CX.US,D,20250627,000000,6.815,6.8665,6.74,6.81,8300805,0
+CX.US,D,20250630,000000,6.77,6.98,6.665,6.93,16591610,0
+CX.US,D,20250701,000000,6.885,7.11,6.88,7.1,13155153,0
+CX.US,D,20250702,000000,7.12,7.27,7.1,7.17,13858113,0
+CX.US,D,20250703,000000,7.21,7.29,7.17,7.23,4544060,0
+CX.US,D,20250707,000000,7.19,7.23,7.13,7.14,12051722,0
+CX.US,D,20250708,000000,7.145,7.29,7.12,7.21,8109386,0
+CX.US,D,20250709,000000,7.23,7.43,7.225,7.36,9764766,0
+CX.US,D,20250710,000000,7.32,7.5,7.32,7.41,10431333,0
+CX.US,D,20250711,000000,7.39,7.41,7.17,7.39,7862240,0
+CX.US,D,20250714,000000,7.37,7.45,7.35,7.38,8975681,0
+CX.US,D,20250715,000000,7.46,7.47,7.24,7.27,6641683,0
+CX.US,D,20250716,000000,7.28,7.39,7.25,7.37,10923224,0
+CX.US,D,20250717,000000,7.35,7.8,7.34,7.74,13558810,0
+CX.US,D,20250718,000000,7.78,7.79,7.585,7.62,5672155,0
+CX.US,D,20250721,000000,7.69,7.83,7.635,7.73,16171588,0
+CX.US,D,20250722,000000,7.73,7.94,7.695,7.91,15332620,0
+CX.US,D,20250723,000000,7.96,8,7.845,7.97,16384745,0
+CX.US,D,20250724,000000,7.99,8.4591,7.86,8.25,29452419,0
+CX.US,D,20250725,000000,8.26,8.44,8.21,8.41,9945765,0
+CX.US,D,20250728,000000,8.31,8.42,8.15,8.41,15442244,0
+CX.US,D,20250729,000000,8.44,8.7,8.39,8.64,15272673,0
+CX.US,D,20250730,000000,8.56,8.62,8.4548,8.54,14130975,0
+CX.US,D,20250731,000000,8.43,8.79,8.4,8.7,16040777,0
+CX.US,D,20250801,000000,8.66,8.68,8.33,8.4,19212217,0
+CX.US,D,20250804,000000,8.5,8.58,8.17,8.21,22240617,0
+CX.US,D,20250805,000000,8.22,8.35,8.18,8.33,16743869,0
+CX.US,D,20250806,000000,8.26,8.525,8.24,8.39,8708909,0
+CX.US,D,20250807,000000,8.475,8.645,8.475,8.57,14708083,0
+CX.US,D,20250808,000000,8.65,8.74,8.605,8.62,9969335,0
+CX.US,D,20250811,000000,8.64,8.69,8.58,8.65,5859490,0
+CX.US,D,20250812,000000,8.72,8.8286,8.665,8.77,7768379,0
+CX.US,D,20250813,000000,8.78,8.81,8.64,8.69,10986911,0
+CX.US,D,20250814,000000,8.62,8.66,8.48,8.5,9607865,0
+CX.US,D,20250815,000000,8.5599,8.5899,8.5,8.53,5849537,0
+CX.US,D,20250818,000000,8.525,8.65,8.44,8.64,13629585,0
+CX.US,D,20250819,000000,8.63,8.715,8.6,8.65,16294908,0
+CX.US,D,20250820,000000,8.62,8.72,8.57,8.65,13950662,0
+CX.US,D,20250821,000000,8.62,8.9,8.59,8.79,8734328,0
+CX.US,D,20250822,000000,8.84,9.0399,8.765,8.9,18900797,0
+CX.US,D,20250825,000000,8.89,8.98,8.82,8.87,11005299,0
+CX.US,D,20250826,000000,9.01,9.19,8.93,8.97,12413657,0
+CX.US,D,20250827,000000,8.93,8.94,8.74,8.93,9079906,0
+CX.US,D,20250828,000000,8.91,9.13,8.9,9.04,20100961,0
+CX.US,D,20250829,000000,9.05,9.165,9.01,9.09,13088220,0
+CX.US,D,20250902,000000,8.955,9.22,8.86,9.16,12371082,0
+CX.US,D,20250903,000000,9.17,9.25,9.12,9.16,7459276,0
+CX.US,D,20250904,000000,9.22,9.265,9.095,9.23,10294280,0
+CX.US,D,20250905,000000,9.3,9.44,9.275,9.4,11446817,0
+CX.US,D,20250908,000000,9.435,9.54,9.38,9.51,12085066,0
+CX.US,D,20250909,000000,9.507,9.507,9.38,9.39,11643046,0
+CX.US,D,20250910,000000,9.405,9.55,9.135,9.18,9526891,0
+CX.US,D,20250911,000000,9.235,9.5,9.13,9.49,9537156,0
+CX.US,D,20250912,000000,9.445,9.51,9.35,9.38,7090121,0
+CX.US,D,20250915,000000,9.41,9.54,9.37,9.54,7893554,0
+CX.US,D,20250916,000000,9.54,9.58,9.48,9.55,7277937,0
+CX.US,D,20250917,000000,9.52,9.615,9.43,9.43,11664344,0
+CX.US,D,20250918,000000,9.52,9.52,9.285,9.32,7520890,0
+CX.US,D,20250919,000000,9.35,9.36,9.0342,9.07,14325657,0
+CX.US,D,20250922,000000,9.075,9.25,9.02,9.22,9340510,0
+CX.US,D,20250923,000000,9.29,9.415,9.11,9.14,8792812,0
+CX.US,D,20250924,000000,9.185,9.26,8.88,8.98,6373236,0
+CX.US,D,20250925,000000,8.9,9.1365,8.9,8.98,9885865,0
+CX.US,D,20250926,000000,9,9.085,8.95,9,4505794,0
+CX.US,D,20250929,000000,9.05,9.13,8.99,9.05,7433761,0
+CX.US,D,20250930,000000,9.1,9.11,8.9512,8.99,7000009,0
+CX.US,D,20251001,000000,9,9.2,8.87,8.89,6483749,0
+CX.US,D,20251002,000000,8.89,9.06,8.73,9.06,8130946,0
+CX.US,D,20251003,000000,9.05,9.11,8.93,9.07,9087173,0
+CX.US,D,20251006,000000,9.1,9.125,8.98,8.99,5277818,0
+CX.US,D,20251007,000000,8.98,9.12,8.96,9.1,7850219,0
+CX.US,D,20251008,000000,9.155,9.29,9.0096,9.28,6223039,0
+CX.US,D,20251009,000000,9.3,9.31,9.1118,9.12,6441003,0
+CX.US,D,20251010,000000,9.175,9.2691,9.0819,9.15,7147823,0
+CX.US,D,20251013,000000,9.15,9.4,9.11,9.32,6444089,0
+CX.US,D,20251014,000000,9.3,9.56,9.2,9.55,7804410,0
+CX.US,D,20251015,000000,9.65,9.9653,9.6101,9.83,13999928,0
+CX.US,D,20251016,000000,9.9,9.92,9.65,9.7,16001569,0
+CX.US,D,20251017,000000,9.639,9.735,9.59,9.65,23985743,0
+CX.US,D,20251020,000000,9.665,9.75,9.5,9.56,6148880,0
+CX.US,D,20251021,000000,9.34,9.45,9.105,9.16,15426451,0
+CX.US,D,20251022,000000,9.15,9.335,9.13,9.2,10301519,0
+CX.US,D,20251023,000000,9.18,9.41,9.13,9.33,10110365,0
+CX.US,D,20251024,000000,9.3899,9.435,9.305,9.36,7243338,0
+CX.US,D,20251027,000000,9.49,9.5,9.3,9.36,11545598,0
+CX.US,D,20251028,000000,9.58,10.36,9.58,10.29,26921126,0
+CX.US,D,20251029,000000,10.31,10.45,10.17,10.27,9667627,0
+CX.US,D,20251030,000000,10.14,10.32,10.1003,10.13,7732875,0
+CX.US,D,20251031,000000,10.155,10.24,10.109,10.15,6746917,0
+CX.US,D,20251103,000000,10.15,10.3,10.12,10.15,8641794,0
+CX.US,D,20251104,000000,10.01,10.295,9.9004,10.04,8052839,0
+CX.US,D,20251105,000000,10.12,10.4,10.05,10.27,12682358,0
+CX.US,D,20251106,000000,10.29,10.41,10.19,10.19,12584417,0
+CX.US,D,20251107,000000,10.105,10.285,10.03,10.2,7693165,0
+CX.US,D,20251110,000000,10.29,10.4,10.2,10.35,6902484,0
+CX.US,D,20251111,000000,10.355,10.56,10.35,10.51,7600385,0
+CX.US,D,20251112,000000,10.56,10.56,10.35,10.36,4975271,0
+CX.US,D,20251113,000000,10.36,10.4886,10.16,10.19,11934557,0
+CX.US,D,20251114,000000,10.07,10.27,10.01,10.11,3711205,0
+CX.US,D,20251117,000000,10.19,10.215,9.945,10,9119739,0
+CX.US,D,20251118,000000,9.97,10.32,9.935,10.21,10395687,0
+CX.US,D,20251119,000000,10.255,10.415,10.2,10.33,3918382,0
+CX.US,D,20251120,000000,10.42,10.545,10.16,10.17,6631502,0
+CX.US,D,20251121,000000,10.18,10.265,10.012,10.03,10063075,0
+CX.US,D,20251124,000000,10.02,10.24,10,10.07,9853741,0
+CX.US,D,20251125,000000,10.135,10.475,10.1,10.42,9812825,0
+CX.US,D,20251126,000000,10.445,10.59,10.395,10.57,6741311,0
+CX.US,D,20251128,000000,10.565,10.835,10.45,10.79,7034684,0
+CX.US,D,20251201,000000,10.7,10.79,10.58,10.6,6969359,0
+CX.US,D,20251202,000000,10.61,10.84,10.61,10.75,10083045,0
+CX.US,D,20251203,000000,10.755,10.915,10.68,10.88,4358720,0
+CX.US,D,20251204,000000,10.875,11.005,10.86,10.98,5470201,0
+CX.US,D,20251205,000000,11.025,11.05,10.81,10.83,2910083,0
+CX.US,D,20251208,000000,10.99,11.17,10.825,10.98,6039218,0
+CX.US,D,20251209,000000,10.92,11.025,10.89,10.96,4803144,0
+CX.US,D,20251210,000000,10.965,10.965,10.785,10.87,4300123,0
+CX.US,D,20251211,000000,10.93,11.23,10.9,11.19,18502274,0
+CX.US,D,20251212,000000,11.1818,11.57,11.1,11.51,8727088,0
+CX.US,D,20251215,000000,11.4,11.855,11.4,11.66,6498278,0
+CX.US,D,20251216,000000,11.685,11.82,11.505,11.53,5356877,0
+CX.US,D,20251217,000000,11.46,11.51,11.155,11.22,5396898,0
+CX.US,D,20251218,000000,11.23,11.64,11.21,11.56,7028548,0
+CX.US,D,20251219,000000,11.62,11.81,11.59,11.66,6416123,0
+CX.US,D,20251222,000000,11.65,11.8,11.58,11.78,3619463,0
+CX.US,D,20251223,000000,11.79,11.895,11.725,11.88,4409101,0
+CX.US,D,20251224,000000,11.89,11.9,11.8099,11.84,1638581,0
+CX.US,D,20251226,000000,11.87,12.035,11.86,11.98,3951098,0
+CX.US,D,20251229,000000,11.94,11.98,11.76,11.79,4856967,0
+CX.US,D,20251230,000000,11.79,11.82,11.59,11.61,2276501,0
+CX.US,D,20251231,000000,11.545,11.615,11.47,11.49,4168867,0
+CX.US,D,20260102,000000,11.585,11.65,11.44,11.57,2472898,0
+CX.US,D,20260105,000000,11.66,11.96,11.58,11.84,5211503,0
+CX.US,D,20260106,000000,11.95,12.03,11.87,11.92,6154374,0
+CX.US,D,20260107,000000,11.9,11.92,11.51,11.53,4785682,0
+CX.US,D,20260108,000000,11.59,12.29,11.55,12.27,8330764,0
+CX.US,D,20260109,000000,12.29,12.47,12.29,12.42,5892159,0
+CX.US,D,20260112,000000,12.4,12.5659,12.31,12.44,4253315,0
+CX.US,D,20260113,000000,12.46,12.52,12.285,12.36,9087779,0
+CX.US,D,20260114,000000,12.38,12.69,12.325,12.57,7544409,0
+CX.US,D,20260115,000000,12.61,12.625,12.314,12.35,5906131,0
+CX.US,D,20260116,000000,12.42,12.54,12.31,12.49,8822147,0
+CX.US,D,20260120,000000,12.35,12.63,12.31,12.49,7968065,0
+CX.US,D,20260121,000000,12.64,12.975,12.595,12.92,7373931,0
+CX.US,D,20260122,000000,12.98,13.04,12.79,12.99,7779002,0
+CX.US,D,20260123,000000,12.96,12.985,12.81,12.91,5367977,0
+CX.US,D,20260126,000000,13.055,13.12,12.72,12.76,5425156,0
+CX.US,D,20260127,000000,12.94,13.14,12.77,12.88,5959222,0
+CX.US,D,20260128,000000,12.94,13.2,12.8997,13.17,6289341,0
+CX.US,D,20260129,000000,13.265,13.35,12.745,12.89,6864224,0
+CX.US,D,20260130,000000,12.71,12.905,12.385,12.48,5978896,0
+CX.US,D,20260202,000000,12.4,12.675,12.4,12.65,4731369,0
+CX.US,D,20260203,000000,12.75,13.185,12.605,12.75,9075359,0
+CX.US,D,20260204,000000,12.8,12.8,12.1,12.1,10967345,0
+CX.US,D,20260205,000000,11.84,12.24,11.63,11.95,13049894,0
+CX.US,D,20260206,000000,11.97,12.24,11.9,12.2,6260397,0
+CX.US,D,20260209,000000,12.255,12.83,12.2242,12.79,7136929,0
+CX.US,D,20260210,000000,12.73,13.065,12.56,12.94,7271805,0
+CX.US,D,20260211,000000,13.04,13.15,12.745,12.94,6606934,0
+CX.US,D,20260212,000000,12.88,13.04,12.26,12.27,8683972,0
+CX.US,D,20260213,000000,12.26,12.585,12.19,12.57,7126773,0
+CX.US,D,20260217,000000,12.37,12.675,12.3,12.5,5463482,0
+CX.US,D,20260218,000000,12.57,12.8174,12.52,12.57,3497139,0
diff --git a/daily/us/nyse stocks/1/dan.us.txt b/daily/us/nyse stocks/1/dan.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c38d3e4e932f4bfa1d1db47077a8199caa4f8c19
--- /dev/null
+++ b/daily/us/nyse stocks/1/dan.us.txt	
@@ -0,0 +1,4541 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DAN.US,D,20080102,000000,12.2445,12.2445,11.8216,11.8216,53295.470634673,0
+DAN.US,D,20080201,000000,10.1312,11.2318,10.0896,10.725,271558.22110329,0
+DAN.US,D,20080204,000000,10.9788,11.0589,10.725,10.7674,57794.366640354,0
+DAN.US,D,20080205,000000,10.7674,10.7674,10.0896,10.0896,26764.635764729,0
+DAN.US,D,20080206,000000,10.1312,10.725,10.1312,10.4701,126718.06072243,0
+DAN.US,D,20080207,000000,10.5145,10.5145,9.96516,9.96516,5800.4888658168,0
+DAN.US,D,20080208,000000,9.98991,10.06,8.48631,9.67865,20960.098398569,0
+DAN.US,D,20080211,000000,9.75373,9.75373,8.5282,8.63845,107008.94892972,0
+DAN.US,D,20080212,000000,8.78063,8.86619,8.02163,8.65367,993971.61010635,0
+DAN.US,D,20080213,000000,8.5282,9.03643,8.5282,8.99168,104809.60111861,0
+DAN.US,D,20080214,000000,9.05234,9.62628,9.05234,9.41485,486381.7705309,0
+DAN.US,D,20080215,000000,9.33215,9.92071,9.03643,9.92071,671253.50229908,0
+DAN.US,D,20080219,000000,9.96516,9.96516,9.58479,9.71026,131875.85015887,0
+DAN.US,D,20080220,000000,9.68556,9.71026,9.36841,9.58479,126125.96754733,0
+DAN.US,D,20080221,000000,9.65295,9.96516,9.65295,9.66975,128376.9337378,0
+DAN.US,D,20080222,000000,9.75373,9.75373,9.50179,9.66975,219212.12379895,0
+DAN.US,D,20080225,000000,9.71026,10.0896,9.50179,9.71026,280263.5089649,0
+DAN.US,D,20080226,000000,9.71026,9.96516,9.6085,9.83574,537191.46195524,0
+DAN.US,D,20080227,000000,9.87724,10.14,9.83574,10.1312,112269.97512488,0
+DAN.US,D,20080228,000000,10.1312,10.14,9.92071,10.0067,1194587.9597068,0
+DAN.US,D,20080229,000000,10.1312,10.1312,9.9296,9.96516,161297.3142734,0
+DAN.US,D,20080303,000000,9.92071,10.0896,9.69248,9.79622,168882.17966521,0
+DAN.US,D,20080304,000000,9.50179,10.0432,9.50179,9.98991,45607.368484133,0
+DAN.US,D,20080305,000000,9.96516,10.1312,9.92071,9.96516,107415.82321415,0
+DAN.US,D,20080306,000000,9.92071,9.96516,9.44745,9.6085,193393.8249893,0
+DAN.US,D,20080307,000000,9.41485,9.54032,8.66336,9.54032,104211.435193,0
+DAN.US,D,20080310,000000,9.51463,9.51463,9.06163,9.29035,58265.004805177,0
+DAN.US,D,20080311,000000,9.29035,9.61738,8.1231,8.35964,588829.07169962,0
+DAN.US,D,20080312,000000,8.91758,8.91758,8.31735,8.48631,94861.423651837,0
+DAN.US,D,20080313,000000,8.27516,8.61306,8.23297,8.44342,69871.04316224,0
+DAN.US,D,20080314,000000,8.35964,8.44342,8.27516,8.35964,23567.332619184,0
+DAN.US,D,20080317,000000,8.27516,8.44342,7.51498,7.95415,284046.83253503,0
+DAN.US,D,20080318,000000,7.95415,7.95415,7.27024,7.75981,760312.41283493,0
+DAN.US,D,20080319,000000,7.81089,8.46941,7.27024,7.53227,365231.40990459,0
+DAN.US,D,20080320,000000,7.55707,7.81089,7.17767,7.41341,328875.8768283,0
+DAN.US,D,20080324,000000,7.68393,7.86138,7.59116,7.81089,1428505.248875,0
+DAN.US,D,20080325,000000,7.75981,7.97105,7.73452,7.95415,1470455.8094247,0
+DAN.US,D,20080326,000000,8.02163,8.02163,7.86138,7.89488,341782.49592042,0
+DAN.US,D,20080327,000000,7.93735,8.38474,7.93735,8.27516,673032.81819964,0
+DAN.US,D,20080328,000000,8.19049,8.50409,8.07212,8.49509,2076709.6265988,0
+DAN.US,D,20080331,000000,8.44342,8.67986,8.19928,8.44342,266819.45145231,0
+DAN.US,D,20080401,000000,8.86619,8.86619,8.44342,8.65367,393751.07056782,0
+DAN.US,D,20080402,000000,8.65367,8.67225,8.33375,8.5112,443762.19529958,0
+DAN.US,D,20080403,000000,8.48631,8.68914,8.44342,8.65367,893661.9171185,0
+DAN.US,D,20080404,000000,8.53679,8.73914,8.45182,8.61306,455832.79907096,0
+DAN.US,D,20080407,000000,8.61306,8.65367,8.57207,8.65367,259716.35760127,0
+DAN.US,D,20080408,000000,8.63845,8.86619,8.5282,8.86619,393063.83763466,0
+DAN.US,D,20080409,000000,8.86619,9.07822,8.65367,8.78063,308980.53401983,0
+DAN.US,D,20080410,000000,8.69734,8.93358,8.48631,8.90848,221578.47224918,0
+DAN.US,D,20080411,000000,8.73103,8.8907,8.53679,8.72263,281740.19946485,0
+DAN.US,D,20080414,000000,8.69734,8.70535,8.57207,8.68914,105270.11803259,0
+DAN.US,D,20080415,000000,8.73914,8.75781,8.09781,8.45182,961170.66033085,0
+DAN.US,D,20080416,000000,8.53679,8.87449,8.44342,8.44342,271907.40425784,0
+DAN.US,D,20080417,000000,8.65367,8.86619,8.63026,8.70535,580138.9657143,0
+DAN.US,D,20080418,000000,8.86619,9.07822,8.77144,9.00116,353106.15137859,0
+DAN.US,D,20080421,000000,8.82381,8.94119,8.54519,8.54519,549129.47734039,0
+DAN.US,D,20080422,000000,8.54519,8.81541,8.44342,8.69734,271673.60336306,0
+DAN.US,D,20080423,000000,8.69734,8.72263,8.5282,8.55379,254543.38628855,0
+DAN.US,D,20080424,000000,8.65367,8.71473,8.48631,8.69734,720459.98758776,0
+DAN.US,D,20080425,000000,8.67225,9.07822,8.67225,8.99168,1560003.576377,0
+DAN.US,D,20080428,000000,8.88191,9.62628,8.86619,9.45536,641609.3706657,0
+DAN.US,D,20080429,000000,9.48302,10.2428,9.45536,10.2181,1703319.4763788,0
+DAN.US,D,20080430,000000,10.1312,10.5551,10.0976,10.0976,964604.80074643,0
+DAN.US,D,20080501,000000,10.2181,10.4029,10.1312,10.3001,1123639.0033283,0
+DAN.US,D,20080502,000000,10.3871,10.4601,10.2517,10.309,834213.7380882,0
+DAN.US,D,20080505,000000,10.4275,10.4355,9.95631,10.0738,929663.2064148,0
+DAN.US,D,20080506,000000,10.1134,10.1222,9.74385,9.86242,1148660.7596956,0
+DAN.US,D,20080507,000000,9.83574,9.96516,9.50179,9.63517,591709.57969336,0
+DAN.US,D,20080508,000000,9.6085,9.75373,9.42373,9.567,666715.13341506,0
+DAN.US,D,20080509,000000,9.54032,9.82586,9.46524,9.66087,485550.81583558,0
+DAN.US,D,20080512,000000,9.68556,9.92071,9.61738,9.87724,658696.06636152,0
+DAN.US,D,20080513,000000,10.1746,10.6795,10.0976,10.3436,1294584.9060432,0
+DAN.US,D,20080514,000000,10.5965,10.5965,10.1688,10.2685,652718.45560571,0
+DAN.US,D,20080515,000000,10.2685,10.3436,10.0244,10.3258,430196.68277672,0
+DAN.US,D,20080516,000000,10.3703,10.3703,10.1688,10.2428,1296859.1511106,0
+DAN.US,D,20080519,000000,10.2853,10.3159,9.98991,10.0156,885813.89920442,0
+DAN.US,D,20080520,000000,9.93948,10.0343,9.89403,9.96516,515033.00745526,0
+DAN.US,D,20080521,000000,9.97311,10.1312,9.69248,9.75373,668729.26233549,0
+DAN.US,D,20080522,000000,9.71026,9.94836,8.62146,8.93358,1845856.0400648,0
+DAN.US,D,20080523,000000,8.97389,9.12713,8.57918,8.94119,729761.41712482,0
+DAN.US,D,20080527,000000,8.87449,8.95799,8.73914,8.83221,480454.76602937,0
+DAN.US,D,20080528,000000,8.95799,8.97389,8.73914,8.80623,483532.63841482,0
+DAN.US,D,20080529,000000,8.69734,9.07822,8.65367,8.8578,290762.28247827,0
+DAN.US,D,20080530,000000,9.00976,9.03643,8.8578,8.94929,162157.6205962,0
+DAN.US,D,20080602,000000,8.82381,8.94929,8.74852,8.87449,299321.82432755,0
+DAN.US,D,20080603,000000,8.75781,9.01914,8.55379,8.69734,490190.39722817,0
+DAN.US,D,20080604,000000,8.78063,8.83221,8.49509,8.65367,241660.04607341,0
+DAN.US,D,20080605,000000,8.65367,8.71473,8.49509,8.59775,313923.75293811,0
+DAN.US,D,20080606,000000,8.44342,8.62146,8.35964,8.5193,408954.20147925,0
+DAN.US,D,20080609,000000,8.5282,8.62146,8.1483,8.24098,375299.01813147,0
+DAN.US,D,20080610,000000,8.08912,8.09781,7.75981,8.01353,1766851.5801297,0
+DAN.US,D,20080611,000000,7.92046,7.98824,7.27864,7.4308,2064268.5850461,0
+DAN.US,D,20080612,000000,7.54037,7.67544,7.32093,7.59966,1492671.9550546,0
+DAN.US,D,20080613,000000,7.69273,7.69273,7.32933,7.48979,634037.66290001,0
+DAN.US,D,20080616,000000,7.48979,7.57436,7.32093,7.52338,358361.10482324,0
+DAN.US,D,20080617,000000,7.59966,7.59966,7.39701,7.39701,492715.64931685,0
+DAN.US,D,20080618,000000,7.59966,7.59966,7.21956,7.29534,379896.09027046,0
+DAN.US,D,20080619,000000,7.21956,7.36312,6.7466,6.77189,1257853.8745602,0
+DAN.US,D,20080620,000000,6.85637,6.87326,5.82625,5.99481,3061767.4510759,0
+DAN.US,D,20080623,000000,5.96122,5.98701,5.57303,5.57303,729731.05337225,0
+DAN.US,D,20080624,000000,5.79236,5.79236,5.10036,5.24392,1267558.1298812,0
+DAN.US,D,20080625,000000,5.22672,5.58973,5.20143,5.26881,945815.71065657,0
+DAN.US,D,20080626,000000,5.3114,5.3114,4.602,4.64439,2659747.3185583,0
+DAN.US,D,20080627,000000,4.65259,4.70347,4.36576,4.602,11580570.253531,0
+DAN.US,D,20080630,000000,4.32338,5.3196,4.30618,4.51743,1592087.9415918,0
+DAN.US,D,20080701,000000,4.44135,4.66099,4.17972,4.45854,1457996.5496205,0
+DAN.US,D,20080702,000000,4.43305,4.64439,4.41595,4.46674,1251216.3582485,0
+DAN.US,D,20080703,000000,4.45014,4.50053,4.17972,4.2221,445839.07597532,0
+DAN.US,D,20080707,000000,4.26399,4.40795,4.05286,4.17972,740271.32401413,0
+DAN.US,D,20080708,000000,4.38216,5.04107,4.35687,4.87193,1604941.9301794,0
+DAN.US,D,20080709,000000,4.79605,4.97359,4.63549,4.66099,408626.2729515,0
+DAN.US,D,20080710,000000,4.69468,5.08336,4.64439,4.83844,443569.89153331,0
+DAN.US,D,20080711,000000,4.71177,5.20973,4.67828,5.13385,394689.31052221,0
+DAN.US,D,20080714,000000,5.18444,5.27761,4.92281,5.06647,355478.57257933,0
+DAN.US,D,20080715,000000,5.04107,5.3027,4.9397,5.15065,856267.94370435,0
+DAN.US,D,20080716,000000,5.18444,5.54764,5.08336,5.53914,683723.89547928,0
+DAN.US,D,20080717,000000,5.57303,5.89383,5.37039,5.86874,1360178.7085934,0
+DAN.US,D,20080718,000000,5.75897,5.84295,5.57303,5.61531,748342.00944704,0
+DAN.US,D,20080721,000000,5.71648,5.75897,5.60682,5.69119,552869.27953184,0
+DAN.US,D,20080722,000000,5.69119,6.14717,5.65721,5.91873,607692.04692074,0
+DAN.US,D,20080723,000000,5.99481,6.32442,5.74188,5.84295,703907.69393716,0
+DAN.US,D,20080724,000000,5.94462,6.11338,5.6406,5.68279,561102.91710353,0
+DAN.US,D,20080725,000000,5.80106,5.80926,5.48006,5.51365,876888.98019923,0
+DAN.US,D,20080728,000000,5.44627,5.50535,5.06647,5.28561,1088508.1416057,0
+DAN.US,D,20080729,000000,5.27761,5.54764,5.19323,5.46326,750304.5199881,0
+DAN.US,D,20080730,000000,5.51365,5.51365,5.10036,5.38748,653806.49007278,0
+DAN.US,D,20080731,000000,5.25192,5.45516,5.04107,5.38748,590128.64030959,0
+DAN.US,D,20080801,000000,5.42087,5.42087,4.86373,4.99859,651976.56791794,0
+DAN.US,D,20080804,000000,4.99859,5.04927,4.64439,4.65259,498217.5612824,0
+DAN.US,D,20080805,000000,4.76226,4.86373,4.73717,4.85513,728818.116545,0
+DAN.US,D,20080806,000000,4.85513,5.07477,4.73717,5.05787,1103000.760707,0
+DAN.US,D,20080807,000000,4.85513,5.23512,4.85513,4.9313,1007964.2394154,0
+DAN.US,D,20080808,000000,4.9313,5.48845,4.76226,5.40418,544715.5998419,0
+DAN.US,D,20080811,000000,5.3196,5.74188,5.21853,5.44627,451131.47804815,0
+DAN.US,D,20080812,000000,5.44627,5.53074,5.36209,5.39518,367057.28355908,0
+DAN.US,D,20080813,000000,5.51365,5.51365,5.28561,5.29431,348741.8680093,0
+DAN.US,D,20080814,000000,5.28561,5.74188,5.26881,5.40418,418402.38915373,0
+DAN.US,D,20080815,000000,5.47156,5.6995,5.47156,5.53074,842040.50137548,0
+DAN.US,D,20080818,000000,5.58162,5.73338,5.44627,5.61531,761354.90167315,0
+DAN.US,D,20080819,000000,5.48845,5.58162,5.35309,5.48006,635456.66227008,0
+DAN.US,D,20080820,000000,5.40418,5.46326,5.3114,5.38748,681044.80037759,0
+DAN.US,D,20080821,000000,5.3027,5.51365,5.25192,5.33659,486652.00792877,0
+DAN.US,D,20080822,000000,5.40418,5.50535,5.36209,5.42087,579687.5579261,0
+DAN.US,D,20080825,000000,5.42087,5.42087,5.19323,5.19323,266610.95368468,0
+DAN.US,D,20080826,000000,5.20973,5.27761,5.14235,5.20143,306904.66546918,0
+DAN.US,D,20080827,000000,5.21853,5.33659,5.15934,5.3196,308151.60357469,0
+DAN.US,D,20080828,000000,5.3196,5.48006,5.25192,5.43777,321780.87997795,0
+DAN.US,D,20080829,000000,5.41267,5.54764,5.15934,5.35309,393158.97739271,0
+DAN.US,D,20080902,000000,5.44627,5.6995,5.34519,5.42087,556146.54055914,0
+DAN.US,D,20080903,000000,5.44627,5.57303,5.36209,5.49705,410620.15937022,0
+DAN.US,D,20080904,000000,5.38748,5.44627,5.19323,5.28561,431998.26542916,0
+DAN.US,D,20080905,000000,5.24392,5.48006,5.13385,5.46326,1373880.8580029,0
+DAN.US,D,20080908,000000,5.75897,5.91083,5.46326,5.48006,562711.18386462,0
+DAN.US,D,20080909,000000,5.51365,5.58162,5.33659,5.33659,1419783.7670121,0
+DAN.US,D,20080910,000000,5.46326,5.48006,5.08336,5.29431,778952.72053721,0
+DAN.US,D,20080911,000000,5.22672,5.49705,5.10036,5.48845,385711.76101255,0
+DAN.US,D,20080912,000000,5.47156,5.71648,5.40418,5.61531,675945.71419613,0
+DAN.US,D,20080915,000000,5.52244,5.54764,5.26881,5.26881,2089190.1410299,0
+DAN.US,D,20080916,000000,5.21853,5.57303,5.07477,5.53914,1205540.1652585,0
+DAN.US,D,20080917,000000,5.45516,5.50535,4.86373,4.9397,1691411.8247463,0
+DAN.US,D,20080918,000000,5.16774,5.16774,4.64439,4.64439,1491013.0820393,0
+DAN.US,D,20080919,000000,5.06647,5.91083,4.98209,5.22672,3051141.1498017,0
+DAN.US,D,20080922,000000,5.28561,5.38748,5.00738,5.03287,654919.82766699,0
+DAN.US,D,20080923,000000,5.04107,5.18444,4.99859,5.04927,1431923.1952892,0
+DAN.US,D,20080924,000000,5.05787,5.13385,4.85513,4.89722,619281.89127643,0
+DAN.US,D,20080925,000000,4.98209,5.04107,4.84693,4.89722,793971.64468306,0
+DAN.US,D,20080926,000000,4.79605,4.80455,4.52602,4.56811,701377.38122306,0
+DAN.US,D,20080929,000000,4.50903,4.6102,3.46173,4.07864,798732.68108592,0
+DAN.US,D,20080930,000000,4.14584,4.2221,3.85891,4.08655,1048060.5868081,0
+DAN.US,D,20081001,000000,3.98558,4.07864,3.68996,3.78273,993440.24443638,0
+DAN.US,D,20081002,000000,3.74924,3.74924,3.35216,3.35216,615932.76936804,0
+DAN.US,D,20081003,000000,3.40285,3.67306,3.35216,3.50441,931451.63144113,0
+DAN.US,D,20081006,000000,3.41993,3.42804,3.1833,3.30157,1429564.9438397,0
+DAN.US,D,20081007,000000,3.36036,3.37755,2.96376,3.00605,1152199.148995,0
+DAN.US,D,20081008,000000,2.92987,3.14961,2.58396,2.8118,3166398.9181794,0
+DAN.US,D,20081009,000000,2.84569,3.07353,2.78631,2.829,1256675.7609604,0
+DAN.US,D,20081010,000000,2.75282,3.05674,2.51619,2.829,1609745.4758359,0
+DAN.US,D,20081013,000000,3.00605,3.12442,2.90488,3.12442,941429.16053539,0
+DAN.US,D,20081014,000000,3.16631,3.22569,2.90488,3.14961,730078.21227663,0
+DAN.US,D,20081015,000000,3.09893,3.10723,2.70213,2.70213,1330450.570578,0
+DAN.US,D,20081016,000000,2.71903,2.95546,2.44021,2.95546,846021.1893373,0
+DAN.US,D,20081017,000000,2.76981,2.76981,2.54179,2.55838,794429.12522176,0
+DAN.US,D,20081020,000000,2.55008,2.65135,2.5079,2.54179,918463.03021708,0
+DAN.US,D,20081021,000000,2.53329,2.53329,2.15299,2.18688,4468048.4573204,0
+DAN.US,D,20081022,000000,2.14469,2.22077,1.72272,1.80728,1683935.2567386,0
+DAN.US,D,20081023,000000,1.83258,1.88297,1.27494,1.29203,3250722.0954396,0
+DAN.US,D,20081024,000000,1.16518,1.3933,1.13988,1.24144,1586904.8490282,0
+DAN.US,D,20081027,000000,1.22445,1.33432,1.064,1.064,1299118.2143017,0
+DAN.US,D,20081028,000000,1.08939,1.49438,1.08939,1.28353,4479571.5014204,0
+DAN.US,D,20081029,000000,1.31762,1.3933,1.26644,1.27494,625555.04255725,0
+DAN.US,D,20081030,000000,1.31762,1.4015,1.19916,1.35951,500029.2651857,0
+DAN.US,D,20081031,000000,1.35951,1.64664,1.35102,1.60415,997522.14490678,0
+DAN.US,D,20081103,000000,1.89127,1.94196,1.73101,1.76471,1118861.7729241,0
+DAN.US,D,20081104,000000,1.99283,2.00123,1.73101,1.88297,456729.54189683,0
+DAN.US,D,20081105,000000,1.81539,1.89127,1.36811,1.59605,676876.86927491,0
+DAN.US,D,20081106,000000,1.35951,1.49438,1.25804,1.43539,672057.12961709,0
+DAN.US,D,20081107,000000,1.47758,1.47758,1.27494,1.35102,662710.15445118,0
+DAN.US,D,20081110,000000,1.3933,1.3933,1.16518,1.17386,1328700.6063049,0
+DAN.US,D,20081111,000000,1.11459,1.14837,1.0724,1.09788,643403.86844255,0
+DAN.US,D,20081112,000000,1.12318,1.16518,0.971026,0.971026,1098835.8659795,0
+DAN.US,D,20081113,000000,0.987823,1.03001,0.971026,1.01322,975109.64701031,0
+DAN.US,D,20081114,000000,0.987823,0.987823,0.886748,0.886748,557454.20616979,0
+DAN.US,D,20081117,000000,0.869656,0.886748,0.74309,0.75129,665074.47865124,0
+DAN.US,D,20081118,000000,0.760084,0.760084,0.540348,0.599629,1495823.7125713,0
+DAN.US,D,20081119,000000,0.599629,0.599629,0.337784,0.337784,1101264.9661851,0
+DAN.US,D,20081120,000000,0.346222,0.532048,0.287059,0.430618,5363914.7828754,0
+DAN.US,D,20081121,000000,0.4223,0.489949,0.379973,0.430618,1548588.8296611,0
+DAN.US,D,20081124,000000,0.447524,0.591033,0.447524,0.574336,1099778.1544344,0
+DAN.US,D,20081125,000000,0.675608,0.77688,0.557243,0.692207,2276027.4197144,0
+DAN.US,D,20081126,000000,0.650315,0.827664,0.532048,0.793973,964852.77139241,0
+DAN.US,D,20081128,000000,0.77688,0.844164,0.599629,0.802075,359562.4972999,0
+DAN.US,D,20081201,000000,0.760084,0.785279,0.658318,0.658318,922066.19552196,0
+DAN.US,D,20081202,000000,0.675608,0.734593,0.642016,0.709497,390712.67106072,0
+DAN.US,D,20081203,000000,0.700605,0.760084,0.633024,0.726096,421627.01967658,0
+DAN.US,D,20081204,000000,0.675608,0.802075,0.650315,0.667111,242649.90440718,0
+DAN.US,D,20081205,000000,0.667111,0.717698,0.633024,0.717698,234283.67844925,0
+DAN.US,D,20081208,000000,0.75129,1.09788,0.75129,1.09788,981950.60046417,0
+DAN.US,D,20081209,000000,1.0807,1.0807,0.861258,0.878054,792963.56809776,0
+DAN.US,D,20081210,000000,0.894949,0.971026,0.836162,0.912041,800098.03782645,0
+DAN.US,D,20081211,000000,0.894949,0.903545,0.633024,0.633024,794885.59363539,0
+DAN.US,D,20081212,000000,0.625022,0.760084,0.582735,0.675608,1088349.2379673,0
+DAN.US,D,20081215,000000,0.726096,0.726096,0.582735,0.582735,1075331.2851157,0
+DAN.US,D,20081216,000000,0.616426,0.658318,0.599629,0.625022,740490.95515771,0
+DAN.US,D,20081217,000000,0.642016,0.642016,0.582735,0.599629,1095921.957858,0
+DAN.US,D,20081218,000000,0.599629,0.633024,0.489949,0.532048,1716298.9684771,0
+DAN.US,D,20081219,000000,0.633024,0.658318,0.548944,0.591033,1187243.9800854,0
+DAN.US,D,20081222,000000,0.582735,0.633024,0.506261,0.565641,2451011.7015209,0
+DAN.US,D,20081223,000000,0.565641,0.625022,0.548944,0.582735,612117.05779517,0
+DAN.US,D,20081224,000000,0.60783,0.616426,0.565641,0.599629,176648.21544735,0
+DAN.US,D,20081226,000000,0.633024,0.633024,0.548944,0.616426,425940.69679159,0
+DAN.US,D,20081229,000000,0.625022,0.642016,0.532048,0.548944,2495483.465659,0
+DAN.US,D,20081230,000000,0.557243,0.599629,0.52365,0.548944,404975.53776759,0
+DAN.US,D,20081231,000000,0.557243,0.633024,0.532048,0.625022,559858.0032482,0
+DAN.US,D,20090102,000000,0.633024,0.700605,0.625022,0.684105,435330.18121109,0
+DAN.US,D,20090105,000000,0.692207,0.734593,0.658318,0.692207,236717.83928022,0
+DAN.US,D,20090106,000000,0.692207,0.894949,0.692207,0.894949,654513.96550764,0
+DAN.US,D,20090107,000000,0.971026,0.979523,0.920242,0.920242,629478.0393892,0
+DAN.US,D,20090108,000000,0.852958,0.929134,0.675608,0.929134,453979.59803914,0
+DAN.US,D,20090109,000000,0.920242,0.929134,0.802075,0.819069,286696.57600924,0
+DAN.US,D,20090112,000000,0.844164,0.852958,0.692207,0.717698,508708.23779509,0
+DAN.US,D,20090113,000000,0.717698,0.77688,0.700605,0.768284,416449.99986352,0
+DAN.US,D,20090114,000000,0.734593,0.760084,0.591033,0.591033,229664.33955838,0
+DAN.US,D,20090115,000000,0.633024,0.709497,0.548944,0.582735,321035.95591492,0
+DAN.US,D,20090116,000000,0.557243,0.60783,0.52365,0.582735,383079.2236648,0
+DAN.US,D,20090120,000000,0.591033,0.599629,0.464557,0.464557,340794.66183683,0
+DAN.US,D,20090121,000000,0.506261,0.548944,0.49816,0.506261,753593.92651644,0
+DAN.US,D,20090122,000000,0.532048,0.540348,0.489949,0.506261,224762.61776861,0
+DAN.US,D,20090123,000000,0.506261,0.548944,0.506261,0.515252,208671.85315707,0
+DAN.US,D,20090126,000000,0.515252,0.557243,0.515252,0.557243,363190.96573193,0
+DAN.US,D,20090127,000000,0.532048,0.658318,0.532048,0.642016,124065.28087296,0
+DAN.US,D,20090128,000000,0.667111,0.726096,0.658318,0.717698,229373.8596588,0
+DAN.US,D,20090129,000000,0.700605,0.700605,0.650315,0.650315,120913.52335627,0
+DAN.US,D,20090130,000000,0.667111,0.700605,0.60783,0.616426,174771.73553856,0
+DAN.US,D,20090202,000000,0.599629,0.734593,0.574336,0.709497,418789.02093644,0
+DAN.US,D,20090203,000000,0.726096,0.726096,0.684105,0.700605,132937.56937371,0
+DAN.US,D,20090204,000000,0.675608,0.709497,0.633024,0.650315,101139.63555807,0
+DAN.US,D,20090205,000000,0.650315,0.700605,0.642016,0.684105,189251.19701376,0
+DAN.US,D,20090206,000000,0.675608,0.77688,0.675608,0.734593,190341.255731,0
+DAN.US,D,20090209,000000,0.760084,0.760084,0.658318,0.667111,151156.83304036,0
+DAN.US,D,20090210,000000,0.667111,0.667111,0.49816,0.49816,299365.34570623,0
+DAN.US,D,20090211,000000,0.540348,0.625022,0.540348,0.565641,127594.5610466,0
+DAN.US,D,20090212,000000,0.60783,0.60783,0.540348,0.540348,214367.08101398,0
+DAN.US,D,20090213,000000,0.548944,0.591033,0.532048,0.548944,401499.9002235,0
+DAN.US,D,20090217,000000,0.574336,0.574336,0.447524,0.447524,509961.24865111,0
+DAN.US,D,20090218,000000,0.447524,0.548944,0.4223,0.4223,342762.23300332,0
+DAN.US,D,20090219,000000,0.439066,0.506261,0.405296,0.405296,252726.62175982,0
+DAN.US,D,20090220,000000,0.396957,0.430618,0.354669,0.371643,477228.11125635,0
+DAN.US,D,20090223,000000,0.388361,0.4223,0.337784,0.346222,347357.28089214,0
+DAN.US,D,20090224,000000,0.371643,0.4223,0.354669,0.396957,404937.07701433,0
+DAN.US,D,20090225,000000,0.405296,0.413674,0.337784,0.337784,374361.79030217,0
+DAN.US,D,20090226,000000,0.354669,0.379973,0.312482,0.312482,306025.12876976,0
+DAN.US,D,20090227,000000,0.354669,0.388361,0.295408,0.304014,812107.91409269,0
+DAN.US,D,20090302,000000,0.304014,0.337784,0.278701,0.278701,682383.8418659,0
+DAN.US,D,20090303,000000,0.278701,0.295408,0.236433,0.236433,702988.68435941,0
+DAN.US,D,20090304,000000,0.253397,0.253397,0.2111,0.253397,706233.55738397,0
+DAN.US,D,20090305,000000,0.295408,0.295408,0.168793,0.177241,549952.33503502,0
+DAN.US,D,20090306,000000,0.185758,0.278701,0.160435,0.194294,949760.97424039,0
+DAN.US,D,20090309,000000,0.202584,0.244881,0.160435,0.168793,452899.66057276,0
+DAN.US,D,20090310,000000,0.202584,0.337784,0.168793,0.337784,594476.72967751,0
+DAN.US,D,20090311,000000,0.236433,0.236433,0.202584,0.2111,640810.80397313,0
+DAN.US,D,20090312,000000,0.219548,0.236433,0.202584,0.236433,476091.49478517,0
+DAN.US,D,20090313,000000,0.244881,0.287059,0.236433,0.261737,350183.13413126,0
+DAN.US,D,20090316,000000,0.287059,0.4223,0.2111,0.346222,1293350.1134386,0
+DAN.US,D,20090317,000000,0.337784,0.413674,0.32081,0.413674,1023091.4609454,0
+DAN.US,D,20090318,000000,0.405296,0.447524,0.379973,0.430618,780620.70267835,0
+DAN.US,D,20090319,000000,0.658318,0.658318,0.396957,0.396957,4495204.7854932,0
+DAN.US,D,20090320,000000,0.430618,0.472787,0.396957,0.413674,2133712.5114222,0
+DAN.US,D,20090323,000000,0.456119,0.489949,0.439066,0.472787,1806559.2714897,0
+DAN.US,D,20090324,000000,0.472787,0.489949,0.4223,0.4223,1690073.795383,0
+DAN.US,D,20090325,000000,0.4223,0.472787,0.4223,0.464557,1389578.9180813,0
+DAN.US,D,20090326,000000,0.472787,0.540348,0.464557,0.540348,914415.5419996,0
+DAN.US,D,20090327,000000,0.506261,0.532048,0.489949,0.49816,894502.99306467,0
+DAN.US,D,20090330,000000,0.456119,0.456119,0.396957,0.413674,578112.69129284,0
+DAN.US,D,20090331,000000,0.430618,0.430618,0.388361,0.388361,565310.32108455,0
+DAN.US,D,20090401,000000,0.388361,0.413674,0.371643,0.413674,1228423.3013199,0
+DAN.US,D,20090402,000000,0.447524,0.49816,0.4223,0.464557,2037677.022671,0
+DAN.US,D,20090403,000000,0.472787,0.591033,0.464557,0.557243,1942465.4037395,0
+DAN.US,D,20090406,000000,0.565641,0.625022,0.548944,0.548944,1756612.9227634,0
+DAN.US,D,20090407,000000,0.540348,0.565641,0.481137,0.481137,747534.3336287,0
+DAN.US,D,20090408,000000,0.506261,0.548944,0.481137,0.532048,530428.44213297,0
+DAN.US,D,20090409,000000,0.574336,0.633024,0.574336,0.599629,1265434.6914516,0
+DAN.US,D,20090413,000000,0.591033,0.633024,0.548944,0.60783,657162.69685677,0
+DAN.US,D,20090414,000000,0.599629,0.616426,0.565641,0.616426,1023749.342251,0
+DAN.US,D,20090415,000000,0.616426,0.633024,0.591033,0.633024,1104552.3484633,0
+DAN.US,D,20090416,000000,0.642016,0.650315,0.599629,0.650315,708108.01304258,0
+DAN.US,D,20090417,000000,0.658318,0.734593,0.650315,0.726096,1500418.7604601,0
+DAN.US,D,20090420,000000,0.726096,0.75129,0.515252,0.642016,1992354.061336,0
+DAN.US,D,20090421,000000,0.633024,0.692207,0.591033,0.692207,521806.14852838,0
+DAN.US,D,20090422,000000,0.684105,0.709497,0.650315,0.675608,449703.3695523,0
+DAN.US,D,20090423,000000,0.642016,0.684105,0.548944,0.582735,1485387.6908132,0
+DAN.US,D,20090424,000000,0.616426,0.692207,0.591033,0.616426,843410.91874143,0
+DAN.US,D,20090427,000000,0.616426,0.633024,0.565641,0.591033,513455.10444674,0
+DAN.US,D,20090428,000000,0.582735,0.582735,0.565641,0.582735,289207.65834673,0
+DAN.US,D,20090429,000000,0.582735,0.616426,0.548944,0.616426,2871195.4308253,0
+DAN.US,D,20090430,000000,0.616426,0.667111,0.582735,0.667111,1793073.7168485,0
+DAN.US,D,20090501,000000,0.667111,0.667111,0.582735,0.616426,1519214.9354256,0
+DAN.US,D,20090504,000000,0.650315,0.74309,0.625022,0.74309,1309205.0529053,0
+DAN.US,D,20090505,000000,0.734593,1.28353,0.734593,1.24144,4829860.9086857,0
+DAN.US,D,20090506,000000,1.38501,1.73951,1.38501,1.67203,5519876.1736973,0
+DAN.US,D,20090507,000000,1.81539,2.32224,1.13148,1.42729,4715437.1313786,0
+DAN.US,D,20090508,000000,1.51977,2.111,1.3933,1.89127,3999900.1202074,0
+DAN.US,D,20090511,000000,1.69722,1.92535,1.60415,1.70582,2165825.2161394,0
+DAN.US,D,20090512,000000,1.65494,1.69722,1.33432,1.49438,2363017.5465752,0
+DAN.US,D,20090513,000000,1.32543,1.43539,1.13148,1.20765,1824792.7049075,0
+DAN.US,D,20090514,000000,1.35102,1.43539,1.05551,1.31762,1242162.8993574,0
+DAN.US,D,20090515,000000,1.32543,1.4015,1.20765,1.22445,719864.8580374,0
+DAN.US,D,20090518,000000,1.25804,1.35951,1.24964,1.35951,566310.30066916,0
+DAN.US,D,20090519,000000,1.4186,1.47758,1.35951,1.38501,961355.87922152,0
+DAN.US,D,20090520,000000,1.36811,1.47758,1.26644,1.34262,813214.1668113,0
+DAN.US,D,20090521,000000,1.33432,1.35102,0.996417,1.17386,2539531.1493861,0
+DAN.US,D,20090522,000000,1.17386,1.27494,1.13148,1.13148,587632.7398484,0
+DAN.US,D,20090526,000000,1.11459,1.22445,1.05551,1.19916,739474.78157173,0
+DAN.US,D,20090527,000000,1.16518,1.23265,1.13988,1.18216,667017.75881567,0
+DAN.US,D,20090528,000000,1.18216,1.21575,1.12318,1.18216,457593.89671996,0
+DAN.US,D,20090529,000000,1.19046,1.19046,1.064,1.10599,1065783.9091828,0
+DAN.US,D,20090601,000000,1.13988,1.14837,1.064,1.12318,1380462.7074348,0
+DAN.US,D,20090602,000000,1.11459,1.13148,1.05551,1.09788,1279897.9589254,0
+DAN.US,D,20090603,000000,1.05551,1.08939,1.04691,1.064,945071.79871862,0
+DAN.US,D,20090604,000000,1.064,1.11459,1.064,1.10599,651743.77914824,0
+DAN.US,D,20090605,000000,1.13988,1.18216,1.0724,1.09788,996160.83666659,0
+DAN.US,D,20090608,000000,1.08939,1.13148,1.0724,1.0724,710447.0341155,0
+DAN.US,D,20090609,000000,1.08939,1.34262,1.0724,1.28353,5178610.8736956,0
+DAN.US,D,20090610,000000,1.4186,1.76471,1.35102,1.58706,12107775.077267,0
+DAN.US,D,20090611,000000,1.60415,1.68873,1.47758,1.55346,4336262.6862942,0
+DAN.US,D,20090612,000000,1.59605,1.59605,1.47758,1.51147,1821219.9033552,0
+DAN.US,D,20090615,000000,1.50327,1.50327,1.22445,1.27494,1529950.5462089,0
+DAN.US,D,20090616,000000,1.35102,1.38501,1.18216,1.22445,1285466.6711466,0
+DAN.US,D,20090617,000000,1.23265,1.23265,1.0807,1.16518,1283093.2378208,0
+DAN.US,D,20090618,000000,1.17386,1.26644,1.13148,1.19046,637288.60867509,0
+DAN.US,D,20090619,000000,1.14837,1.4186,1.14837,1.29203,1982854.2552821,0
+DAN.US,D,20090622,000000,1.30863,1.30863,1.01322,1.12318,2485226.5900411,0
+DAN.US,D,20090623,000000,1.12318,1.19046,0.962726,1.00511,1606471.2511838,0
+DAN.US,D,20090624,000000,1.01322,1.13988,0.936841,0.962726,2943778.9692171,0
+DAN.US,D,20090625,000000,0.962726,1.05551,0.954032,1.04691,1027356.5560563,0
+DAN.US,D,20090626,000000,1.0388,1.13988,0.987823,1.13988,2210237.2648975,0
+DAN.US,D,20090629,000000,1.13988,1.19916,1.03001,1.13988,1297313.5952741,0
+DAN.US,D,20090630,000000,1.14837,1.22445,1.0807,1.0807,1017802.0952478,0
+DAN.US,D,20090701,000000,1.13988,1.16518,1.09788,1.15697,1048654.7042335,0
+DAN.US,D,20090702,000000,1.12318,1.35102,1.064,1.18216,1578675.2599569,0
+DAN.US,D,20090706,000000,1.18216,1.18216,1.05551,1.16518,1539701.359284,0
+DAN.US,D,20090707,000000,1.16518,1.16518,1.05551,1.08939,543088.10270419,0
+DAN.US,D,20090708,000000,1.04691,1.11459,0.987823,0.987823,1036773.3678531,0
+DAN.US,D,20090709,000000,1.00511,1.08939,1.00511,1.05551,578894.05185896,0
+DAN.US,D,20090710,000000,1.18216,1.49438,1.18216,1.46079,6724957.846292,0
+DAN.US,D,20090713,000000,1.49438,1.62134,1.31762,1.61295,3166908.0170975,0
+DAN.US,D,20090714,000000,1.61295,1.7731,1.49438,1.72272,3134372.2440944,0
+DAN.US,D,20090715,000000,1.74791,1.90856,1.73101,1.81539,3207583.3000393,0
+DAN.US,D,20090716,000000,1.73101,1.85748,1.70582,1.81539,1683773.3167249,0
+DAN.US,D,20090717,000000,1.81539,1.85748,1.76471,1.7898,1178229.9940726,0
+DAN.US,D,20090720,000000,1.7818,2.27996,1.75661,2.18688,3077260.0497618,0
+DAN.US,D,20090721,000000,2.26296,2.39783,1.95875,2.10241,3774191.1654836,0
+DAN.US,D,20090722,000000,2.07701,2.31345,2.01813,2.25446,1964602.6036127,0
+DAN.US,D,20090723,000000,2.34724,2.66786,2.27996,2.37273,3223640.664523,0
+DAN.US,D,20090724,000000,2.28845,2.54179,2.22077,2.51619,1817637.9926771,0
+DAN.US,D,20090727,000000,2.61757,2.66024,2.4742,2.5079,1699345.8732926,0
+DAN.US,D,20090728,000000,2.4823,2.53329,2.33894,2.40632,1590444.2504528,0
+DAN.US,D,20090729,000000,2.36453,2.43192,2.29665,2.43192,883883.77666611,0
+DAN.US,D,20090730,000000,2.44901,2.67694,2.44901,2.59217,1536745.954034,0
+DAN.US,D,20090731,000000,2.58396,3.06494,2.53329,2.96376,4515671.9789751,0
+DAN.US,D,20090803,000000,3.31837,3.77424,3.17501,3.64767,5545500.1444905,0
+DAN.US,D,20090804,000000,3.62257,4.14584,3.08233,3.92639,4661616.3678244,0
+DAN.US,D,20090805,000000,3.8927,4.28959,3.8927,3.94299,4227724.4163601,0
+DAN.US,D,20090806,000000,4.17132,4.54262,3.31026,3.37755,8162949.7435948,0
+DAN.US,D,20090807,000000,3.57149,4.15452,3.39435,4.01087,5701330.9711764,0
+DAN.US,D,20090810,000000,4.01087,4.42465,3.98558,4.2304,3739844.7007023,0
+DAN.US,D,20090811,000000,4.2304,4.2304,3.75744,3.92639,2328010.164113,0
+DAN.US,D,20090812,000000,3.92639,4.20492,3.8844,4.09525,2120576.1399356,0
+DAN.US,D,20090813,000000,4.17132,4.18811,3.85891,3.901,2281388.646293,0
+DAN.US,D,20090814,000000,3.8844,3.93499,3.50441,3.78273,2517939.4849341,0
+DAN.US,D,20090817,000000,3.64767,3.70695,3.41993,3.56349,1806950.9638977,0
+DAN.US,D,20090818,000000,3.61398,4.06996,3.5213,3.901,3260551.8542713,0
+DAN.US,D,20090819,000000,3.74924,4.42465,3.71535,4.33168,5273170.684072,0
+DAN.US,D,20090820,000000,4.46674,4.79605,4.42465,4.74546,4651595.3173515,0
+DAN.US,D,20090821,000000,4.73717,4.9397,4.73717,4.82173,2928567.741305,0
+DAN.US,D,20090824,000000,4.86373,4.92281,4.34857,4.5935,3574549.4923407,0
+DAN.US,D,20090825,000000,4.65259,4.9649,4.62739,4.88043,2503902.3221214,0
+DAN.US,D,20090826,000000,4.88043,4.90582,4.72847,4.84693,2657129.9630869,0
+DAN.US,D,20090827,000000,4.82984,4.82984,4.64439,4.82173,1390805.6136851,0
+DAN.US,D,20090828,000000,4.90582,4.90582,4.57651,4.6102,1613456.938525,0
+DAN.US,D,20090831,000000,4.50903,4.54262,4.26399,4.41595,2429763.147473,0
+DAN.US,D,20090901,000000,4.2472,4.51743,3.92639,4.09525,3296903.3388472,0
+DAN.US,D,20090902,000000,4.08655,4.09525,3.86721,3.93499,1580132.7200802,0
+DAN.US,D,20090903,000000,3.98558,4.12943,3.94299,4.11233,769125.9980807,0
+DAN.US,D,20090904,000000,4.03636,4.28959,4.03636,4.28109,862528.94948414,0
+DAN.US,D,20090908,000000,4.35687,4.37406,4.18811,4.26399,1271442.6659599,0
+DAN.US,D,20090909,000000,4.2472,4.51743,4.21351,4.46674,1440827.8717927,0
+DAN.US,D,20090910,000000,4.46674,4.58501,4.42465,4.52602,618324.42094542,0
+DAN.US,D,20090911,000000,4.71177,4.83844,4.602,4.73717,2462945.6684057,0
+DAN.US,D,20090914,000000,4.619,5.45516,4.619,5.21853,2416582.2424826,0
+DAN.US,D,20090915,000000,5.25192,5.69119,5.25192,5.46326,2211431.5724985,0
+DAN.US,D,20090916,000000,5.56433,5.62352,5.36209,5.49705,1808558.2185338,0
+DAN.US,D,20090917,000000,5.47156,5.6995,5.08336,5.21853,1581577.0225774,0
+DAN.US,D,20090918,000000,5.26881,5.3196,5.14235,5.26881,1553741.5584721,0
+DAN.US,D,20090921,000000,5.16774,5.16774,4.72847,4.85513,1970999.234154,0
+DAN.US,D,20090922,000000,4.98209,6.28223,4.91441,6.0205,8499665.5413365,0
+DAN.US,D,20090923,000000,6.05429,6.15576,5.74188,5.95292,4394087.4166871,0
+DAN.US,D,20090924,000000,6.012,6.10468,5.61531,5.76697,33402493.162526,0
+DAN.US,D,20090925,000000,5.75017,5.87674,5.65721,5.6995,5180436.7473502,0
+DAN.US,D,20090928,000000,5.82625,5.91083,5.61531,5.6406,7033682.3126652,0
+DAN.US,D,20090929,000000,5.63211,5.73338,5.44627,5.49705,4819113.1524012,0
+DAN.US,D,20090930,000000,5.60682,5.96122,5.34519,5.75017,8938449.0933398,0
+DAN.US,D,20091001,000000,5.74188,5.77557,5.20143,5.3196,4897653.046922,0
+DAN.US,D,20091002,000000,5.14235,5.3027,4.92281,5.10816,3936734.4057375,0
+DAN.US,D,20091005,000000,5.16774,5.39518,5.16774,5.36209,2313943.6496727,0
+DAN.US,D,20091006,000000,5.43777,5.81786,5.37039,5.67439,5129108.8478819,0
+DAN.US,D,20091007,000000,5.6491,5.86874,5.53914,5.69119,2159877.9691362,0
+DAN.US,D,20091008,000000,5.78426,5.97001,5.62352,5.80926,3393500.5570209,0
+DAN.US,D,20091009,000000,5.80926,6.0205,5.65721,5.86874,2562996.2573716,0
+DAN.US,D,20091012,000000,6.012,6.0288,5.78426,5.90243,2246649.4769785,0
+DAN.US,D,20091013,000000,5.91083,5.91873,5.6995,5.80926,2390689.0464166,0
+DAN.US,D,20091014,000000,5.92773,6.00361,5.91083,5.99481,1955358.8652056,0
+DAN.US,D,20091015,000000,5.90243,6.20615,5.89383,6.08788,2863296.806657,0
+DAN.US,D,20091016,000000,6.0374,6.0374,5.69119,5.6995,3666164.0187178,0
+DAN.US,D,20091019,000000,5.71648,5.95292,5.71648,5.84295,3379973.5052514,0
+DAN.US,D,20091020,000000,5.80926,5.95292,5.71648,5.88514,3131684.039867,0
+DAN.US,D,20091021,000000,5.83465,6.27383,5.79236,5.98701,6258100.9807883,0
+DAN.US,D,20091022,000000,5.98701,6.23164,5.82625,6.11338,2713713.8281248,0
+DAN.US,D,20091023,000000,6.09658,6.24844,5.78426,5.91873,4177194.0714593,0
+DAN.US,D,20091026,000000,5.92773,6.0374,5.53914,5.75017,3635492.5801224,0
+DAN.US,D,20091027,000000,5.76697,5.81786,5.45516,5.48845,5425922.6262472,0
+DAN.US,D,20091028,000000,5.37858,5.48006,4.72007,4.84693,8660797.879221,0
+DAN.US,D,20091029,000000,4.9313,5.18444,4.69468,5.04927,7546181.9710311,0
+DAN.US,D,20091030,000000,4.99029,5.04927,4.54262,4.77916,11160718.501255,0
+DAN.US,D,20091102,000000,4.85513,4.99859,4.65259,4.89722,4326072.6109319,0
+DAN.US,D,20091103,000000,4.602,5.3114,4.51743,5.11715,7279052.8093026,0
+DAN.US,D,20091104,000000,5.23512,5.37858,4.98209,5.01568,4590631.9870679,0
+DAN.US,D,20091105,000000,5.07477,5.15934,4.98209,5.07477,5507055.5852375,0
+DAN.US,D,20091106,000000,4.9649,5.58973,4.76226,5.58973,4140822.3443817,0
+DAN.US,D,20091109,000000,5.73338,5.95292,5.6491,5.92773,2591730.488553,0
+DAN.US,D,20091110,000000,5.85165,6.07109,5.74188,5.91083,2252811.2944999,0
+DAN.US,D,20091111,000000,5.96122,6.38369,5.95292,6.13847,4352575.1062995,0
+DAN.US,D,20091112,000000,6.09658,6.26553,5.78426,5.82625,2643111.0185257,0
+DAN.US,D,20091113,000000,5.88514,6.16406,5.82625,5.98701,2485949.2473522,0
+DAN.US,D,20091116,000000,6.16406,6.38369,6.07978,6.15576,2896479.3275898,0
+DAN.US,D,20091117,000000,6.08788,6.22315,5.99481,6.07978,3096330.5106254,0
+DAN.US,D,20091118,000000,6.06279,6.14717,6.00361,6.12207,1542546.4428998,0
+DAN.US,D,20091119,000000,6.0374,6.0374,5.79236,5.89383,2084693.2692743,0
+DAN.US,D,20091120,000000,5.84295,5.95292,5.6995,5.75897,2817348.352019,0
+DAN.US,D,20091123,000000,5.93632,6.07109,5.80926,5.85994,1984248.9636501,0
+DAN.US,D,20091124,000000,5.80926,5.89383,5.62352,5.83465,1395840.9359861,0
+DAN.US,D,20091125,000000,5.91083,6.12207,5.80926,6.08788,1332130.6982201,0
+DAN.US,D,20091127,000000,5.80106,6.04589,5.62352,5.89383,996690.17808638,0
+DAN.US,D,20091130,000000,5.89383,6.18926,5.73338,6.14717,3055865.7497015,0
+DAN.US,D,20091201,000000,6.22315,6.80578,6.22315,6.63683,5429197.8630245,0
+DAN.US,D,20091202,000000,6.58604,6.89856,6.58604,6.78908,3517407.9463806,0
+DAN.US,D,20091203,000000,6.83967,7.15208,6.80578,6.97463,6013517.9174675,0
+DAN.US,D,20091204,000000,7.06771,7.28704,6.71261,6.95784,4163162.9813971,0
+DAN.US,D,20091207,000000,6.90735,7.10999,6.82258,6.93264,3616883.6482978,0
+DAN.US,D,20091208,000000,7.34652,7.50688,6.97463,7.17767,3876726.5215348,0
+DAN.US,D,20091209,000000,7.26175,7.40551,7.17767,7.38011,3298314.2412166,0
+DAN.US,D,20091210,000000,7.47289,7.59966,7.23655,7.29534,2508770.6437833,0
+DAN.US,D,20091211,000000,7.39701,7.68393,7.37142,7.65884,2783866.2420608,0
+DAN.US,D,20091214,000000,7.81089,7.97105,7.72632,7.75981,4476841.8000644,0
+DAN.US,D,20091215,000000,7.74312,8.02163,7.68393,7.96265,4693581.3022792,0
+DAN.US,D,20091216,000000,8.02163,8.19049,7.87808,7.93735,7199911.7124809,0
+DAN.US,D,20091217,000000,7.94556,8.59775,7.94556,8.1403,8347103.8786772,0
+DAN.US,D,20091218,000000,8.64665,9.08761,8.58846,9.08761,13784818.774297,0
+DAN.US,D,20091221,000000,9.14146,9.44745,9.09631,9.24738,5520172.7263474,0
+DAN.US,D,20091222,000000,9.33215,9.33215,8.72263,8.86619,4117125.4597515,0
+DAN.US,D,20091223,000000,8.99168,9.105,8.76404,9.07822,1458561.3154183,0
+DAN.US,D,20091224,000000,9.07822,9.25518,9.07052,9.20301,464833.62745757,0
+DAN.US,D,20091228,000000,9.27257,9.29035,8.96539,9.11339,1330860.4812377,0
+DAN.US,D,20091229,000000,9.05234,9.33215,9.04562,9.19551,1457822.4641057,0
+DAN.US,D,20091230,000000,9.07052,9.29924,8.96539,9.15875,2348330.5994573,0
+DAN.US,D,20091231,000000,9.18573,9.50179,9.08761,9.14916,2098019.920277,0
+DAN.US,D,20100104,000000,9.33215,9.40595,9.19551,9.40595,2931227.6060301,0
+DAN.US,D,20100105,000000,9.41485,10.1826,9.29035,10.1312,7358350.7855125,0
+DAN.US,D,20100106,000000,10.14,10.2922,9.73497,9.78732,7296199.2203785,0
+DAN.US,D,20100107,000000,9.82586,9.90293,9.5591,9.79622,3325025.2343518,0
+DAN.US,D,20100108,000000,9.98991,10.2359,9.83574,10.15,6099570.8164991,0
+DAN.US,D,20100111,000000,10.3258,10.5551,10.0432,10.4701,4962088.9783744,0
+DAN.US,D,20100112,000000,10.3347,10.3347,9.37828,9.52353,6350503.9526071,0
+DAN.US,D,20100113,000000,9.57688,9.85254,9.36841,9.82586,3009742.1974237,0
+DAN.US,D,20100114,000000,9.69248,10.0738,9.69248,9.98991,1780489.9656587,0
+DAN.US,D,20100115,000000,10.0738,10.0896,9.4929,9.76164,3418582.0287682,0
+DAN.US,D,20100119,000000,9.75373,9.93948,9.5591,9.66975,3803869.70937,0
+DAN.US,D,20100120,000000,9.5591,9.567,9.23957,9.50179,2467086.272131,0
+DAN.US,D,20100121,000000,9.50771,9.66975,8.98338,9.08761,3480389.4713732,0
+DAN.US,D,20100122,000000,8.94119,9.20301,8.5193,8.61306,4680224.2875239,0
+DAN.US,D,20100125,000000,8.73103,8.99168,8.37683,8.5193,4638413.4002361,0
+DAN.US,D,20100126,000000,8.4782,8.96539,8.4782,8.63845,2350939.8579282,0
+DAN.US,D,20100127,000000,8.64665,8.8989,8.4782,8.8415,2347231.4316144,0
+DAN.US,D,20100128,000000,8.87449,9.37828,8.57918,8.74852,3450937.643506,0
+DAN.US,D,20100129,000000,8.85029,9.105,8.5282,8.70535,3735247.6285634,0
+DAN.US,D,20100201,000000,8.76404,9.18573,8.63026,9.06163,2983629.3702141,0
+DAN.US,D,20100202,000000,9.07822,9.30794,8.63845,9.105,3311744.128978,0
+DAN.US,D,20100203,000000,9.07822,9.27257,8.8989,9.20301,1768112.6879864,0
+DAN.US,D,20100204,000000,9.08761,9.11339,8.42574,8.50409,2942558.3463638,0
+DAN.US,D,20100205,000000,8.46022,8.54519,7.78541,8.20738,5063448.245076,0
+DAN.US,D,20100208,000000,8.21588,8.73103,7.94556,8.03043,3510141.9003907,0
+DAN.US,D,20100209,000000,8.30886,8.66336,8.1566,8.64665,3283459.2813346,0
+DAN.US,D,20100210,000000,8.62146,8.76404,8.31735,8.73103,2072032.596578,0
+DAN.US,D,20100211,000000,8.63026,8.87449,8.41695,8.81541,2026116.5299428,0
+DAN.US,D,20100212,000000,8.61306,8.8415,8.36794,8.80623,2257923.5383075,0
+DAN.US,D,20100216,000000,8.83221,9.03643,8.53679,8.99168,1764520.6560574,0
+DAN.US,D,20100217,000000,9.02773,9.18573,8.8989,9.12011,2290649.5908266,0
+DAN.US,D,20100218,000000,9.09631,9.27257,9.03643,9.20301,1597393.5012908,0
+DAN.US,D,20100219,000000,9.16744,9.47314,9.12011,9.28166,1395854.0936122,0
+DAN.US,D,20100222,000000,9.36159,9.42373,9.03643,9.19551,1900735.4864585,0
+DAN.US,D,20100223,000000,9.19551,9.29035,8.8907,8.98338,2331021.2362427,0
+DAN.US,D,20100224,000000,9.02773,9.39706,8.80623,9.23957,3564236.9498431,0
+DAN.US,D,20100225,000000,9.00116,9.35467,8.85029,9.33215,2288745.7835405,0
+DAN.US,D,20100226,000000,9.36159,9.71817,9.27257,9.60158,2716007.3035689,0
+DAN.US,D,20100301,000000,9.5917,10.0511,9.54032,9.71026,4175840.8602199,0
+DAN.US,D,20100302,000000,9.76856,9.99876,9.47314,9.51463,2236037.3454555,0
+DAN.US,D,20100303,000000,10.1222,10.1688,9.80511,9.84364,5381543.9776171,0
+DAN.US,D,20100304,000000,9.87032,9.94836,9.6085,9.90293,3136570.5797805,0
+DAN.US,D,20100305,000000,10.067,10.2181,9.96516,10.0511,3399024.7357384,0
+DAN.US,D,20100308,000000,10.0976,10.1312,9.92071,10.1312,2358874.9185997,0
+DAN.US,D,20100309,000000,10.0976,10.5225,9.94836,10.067,3040180.8472493,0
+DAN.US,D,20100310,000000,10.0976,10.2596,9.73497,9.81993,3864964.6159145,0
+DAN.US,D,20100311,000000,9.76164,9.99876,9.50771,9.98991,2269645.9710494,0
+DAN.US,D,20100312,000000,10.067,10.2853,9.81993,9.90293,4100500.2930947,0
+DAN.US,D,20100315,000000,9.90293,10.0738,9.76164,9.97311,1371558.0309314,0
+DAN.US,D,20100316,000000,9.99876,10.0976,9.78732,10.0896,2167766.4720537,0
+DAN.US,D,20100317,000000,10.1035,10.2181,10.0511,10.0738,1434468.6898796,0
+DAN.US,D,20100318,000000,10.0244,10.1222,9.80511,9.93948,3059730.0432785,0
+DAN.US,D,20100319,000000,9.98991,10.2596,9.79622,10.0808,4210206.5553777,0
+DAN.US,D,20100322,000000,9.92071,10.6301,9.81401,10.6054,5424926.695163,0
+DAN.US,D,20100323,000000,10.638,11.0194,10.5965,10.885,4067122.4320204,0
+DAN.US,D,20100324,000000,10.7981,10.8494,10.5057,10.8149,2958687.5717286,0
+DAN.US,D,20100325,000000,10.8396,11.2318,10.5393,10.5393,5839585.2336249,0
+DAN.US,D,20100326,000000,10.5965,10.7329,10.2428,10.5393,2681629.46291,0
+DAN.US,D,20100329,000000,10.5649,10.7329,10.4424,10.4701,2176682.2819331,0
+DAN.US,D,20100330,000000,10.4601,10.6123,10.228,10.3436,2476231.8344049,0
+DAN.US,D,20100331,000000,10.2764,10.309,9.9296,10.0343,4821849.9386328,0
+DAN.US,D,20100401,000000,10.1904,10.4117,9.81401,9.94836,5712812.5181479,0
+DAN.US,D,20100405,000000,9.97997,10.5649,9.97997,10.5225,4642925.4538678,0
+DAN.US,D,20100406,000000,10.4424,10.5896,10.3871,10.5225,1416386.0630995,0
+DAN.US,D,20100407,000000,10.4701,10.6637,10.4424,10.5481,2596189.9116804,0
+DAN.US,D,20100408,000000,10.5057,10.6894,10.4197,10.638,2684243.7820061,0
+DAN.US,D,20100409,000000,10.7674,10.9443,10.6568,10.885,3158403.1300028,0
+DAN.US,D,20100412,000000,11.0194,11.2891,10.962,11.2239,5133973.1210436,0
+DAN.US,D,20100413,000000,11.1607,11.2318,10.9186,11.137,2593011.8389114,0
+DAN.US,D,20100414,000000,11.2476,11.9046,11.1883,11.4591,4790974.0507701,0
+DAN.US,D,20100415,000000,11.4175,11.6518,11.215,11.5411,4424965.3287998,0
+DAN.US,D,20100416,000000,11.5104,11.6784,10.9443,11.0678,3739194.9163974,0
+DAN.US,D,20100419,000000,10.9275,11.1281,10.725,10.9888,3688662.5472466,0
+DAN.US,D,20100420,000000,11.1024,11.2476,10.9107,11.0362,1298160.7439707,0
+DAN.US,D,20100421,000000,11.0925,11.0925,10.725,11.0066,3263258.2767503,0
+DAN.US,D,20100422,000000,10.8149,11.1281,10.6301,11.1212,2624790.5423505,0
+DAN.US,D,20100423,000000,11.1607,11.6181,11.053,11.5687,2361836.3966002,0
+DAN.US,D,20100426,000000,11.6518,11.8374,11.4591,11.5104,1485572.9097039,0
+DAN.US,D,20100427,000000,11.3988,11.5687,10.7418,10.7832,3760972.8118652,0
+DAN.US,D,20100428,000000,10.9364,11.0362,10.5057,10.5896,4248074.203332,0
+DAN.US,D,20100429,000000,10.9018,11.55,10.9018,11.3583,5501720.6739111,0
+DAN.US,D,20100430,000000,11.3484,11.8306,11.1123,11.2812,4073953.2642234,0
+DAN.US,D,20100503,000000,11.1459,11.795,11.053,11.6181,3474555.5823795,0
+DAN.US,D,20100504,000000,11.3484,11.4937,10.9532,11.0362,5075120.0715636,0
+DAN.US,D,20100505,000000,10.8316,11.1212,9.97311,10.6568,4029912.6653719,0
+DAN.US,D,20100506,000000,10.5737,10.97,8.56287,10.2181,9346065.2654559,0
+DAN.US,D,20100507,000000,10.1312,10.2428,9.33215,9.65295,6739871.509429,0
+DAN.US,D,20100510,000000,10.4503,10.7062,10.2685,10.3703,5412512.9809876,0
+DAN.US,D,20100511,000000,10.2685,10.9364,10.1312,10.638,4190666.4684743,0
+DAN.US,D,20100512,000000,10.7062,11.1212,10.6637,10.962,2878269.1730489,0
+DAN.US,D,20100513,000000,10.8494,11.3671,10.6213,10.6716,3377976.5824574,0
+DAN.US,D,20100514,000000,10.5225,10.5225,9.92071,10.1588,4784476.2077203,0
+DAN.US,D,20100517,000000,10.1746,10.4879,9.39706,9.63517,6516571.4124091,0
+DAN.US,D,20100518,000000,9.80511,10.0067,9.16744,9.29924,4480691.9238902,0
+DAN.US,D,20100519,000000,9.22139,9.41485,8.8578,9.18573,4951301.7492116,0
+DAN.US,D,20100520,000000,8.83221,8.92716,8.21588,8.35964,7540683.0954408,0
+DAN.US,D,20100521,000000,8.17389,8.78063,7.91187,8.44342,7174005.3587889,0
+DAN.US,D,20100524,000000,8.41071,8.73103,8.31735,8.42574,3890639.1929621,0
+DAN.US,D,20100525,000000,8.04673,8.77144,7.8273,8.65367,6962300.1667501,0
+DAN.US,D,20100526,000000,8.86619,9.20301,8.72263,8.81541,5861807.4520053,0
+DAN.US,D,20100527,000000,9.23108,9.53143,9.11339,9.52353,3062054.8946002,0
+DAN.US,D,20100528,000000,9.50179,9.73497,8.98338,9.16744,2635884.4454142,0
+DAN.US,D,20100601,000000,8.99168,9.34687,8.81541,8.81541,3295137.1805728,0
+DAN.US,D,20100602,000000,8.86619,9.37828,8.77144,9.37828,4358763.239073,0
+DAN.US,D,20100603,000000,9.51463,10.1746,9.41485,10.1035,7051671.8239374,0
+DAN.US,D,20100604,000000,9.82586,9.96516,9.24738,9.31584,5048035.6042718,0
+DAN.US,D,20100607,000000,9.36841,9.48302,8.60466,8.63845,5557071.7705947,0
+DAN.US,D,20100608,000000,8.65367,8.99168,8.39264,8.77144,4935258.554479,0
+DAN.US,D,20100609,000000,8.94929,9.21171,8.56287,8.63026,6059265.9713386,0
+DAN.US,D,20100610,000000,8.8989,9.26397,8.81541,9.20301,3427181.0434959,0
+DAN.US,D,20100611,000000,9.02773,9.67865,8.85029,9.67865,3305501.3414498,0
+DAN.US,D,20100614,000000,9.88415,10.0976,9.54032,9.6085,2497062.3807925,0
+DAN.US,D,20100615,000000,9.74385,10.1134,9.71026,10.067,2461370.8017724,0
+DAN.US,D,20100616,000000,9.9296,10.0432,9.74385,9.79622,2306283.8870246,0
+DAN.US,D,20100617,000000,9.88415,10.0808,9.46524,9.93948,2853430.6113221,0
+DAN.US,D,20100618,000000,10.0432,10.3604,9.99876,10.1222,3432121.2260389,0
+DAN.US,D,20100621,000000,10.4117,10.5393,9.91281,10.0432,2837499.7624741,0
+DAN.US,D,20100622,000000,10.1222,10.2181,9.5591,9.60158,2324099.3127821,0
+DAN.US,D,20100623,000000,9.60158,9.71817,9.27257,9.5591,2382919.9742592,0
+DAN.US,D,20100624,000000,9.44745,9.60158,9.23108,9.29924,2108722.1309326,0
+DAN.US,D,20100625,000000,9.33995,9.6085,9.18573,9.50179,7857475.2108716,0
+DAN.US,D,20100628,000000,9.50179,9.58479,9.29035,9.39706,2992167.6574366,0
+DAN.US,D,20100629,000000,9.11339,9.19551,8.5112,8.68914,4893889.9658536,0
+DAN.US,D,20100630,000000,8.63026,9.00116,8.34304,8.44342,4044271.6839619,0
+DAN.US,D,20100701,000000,8.43483,8.56287,7.55707,8.17389,7131051.7822793,0
+DAN.US,D,20100702,000000,8.25017,8.32505,7.73452,8.01353,4258653.9468522,0
+DAN.US,D,20100706,000000,8.27516,8.40213,7.60766,7.76841,4807946.3763314,0
+DAN.US,D,20100707,000000,7.8021,8.64665,7.72632,8.59775,4462144.7316958,0
+DAN.US,D,20100708,000000,8.73914,8.94119,8.53679,8.78953,2446202.0831139,0
+DAN.US,D,20100709,000000,8.73914,8.98338,8.68914,8.94929,1870497.2373998,0
+DAN.US,D,20100712,000000,8.83221,9.09631,8.67986,8.86619,2057321.3584582,0
+DAN.US,D,20100713,000000,9.11339,9.50179,9.01914,9.44152,3462034.5829451,0
+DAN.US,D,20100714,000000,9.38816,9.5591,9.13375,9.31584,2517279.5793783,0
+DAN.US,D,20100715,000000,9.36159,9.36159,8.8989,9.23957,3449510.5471353,0
+DAN.US,D,20100716,000000,9.08761,9.14916,8.64665,8.68914,2700423.6136253,0
+DAN.US,D,20100719,000000,8.72263,8.91758,8.45182,8.69734,2722138.7573377,0
+DAN.US,D,20100720,000000,8.50409,9.14146,8.36794,9.07052,2415802.9061666,0
+DAN.US,D,20100721,000000,9.22139,9.33995,8.85029,8.90848,3134124.2734485,0
+DAN.US,D,20100722,000000,9.14146,9.62628,9.14146,9.4929,4392192.7185268,0
+DAN.US,D,20100723,000000,9.41485,10.0738,9.30794,9.85254,4460120.4815245,0
+DAN.US,D,20100726,000000,9.85254,10.1688,9.85254,10.06,2475105.3391846,0
+DAN.US,D,20100727,000000,10.1826,10.4424,9.79622,9.80511,3034020.041853,0
+DAN.US,D,20100728,000000,9.76164,10.0343,9.54032,9.76164,2887310.4864389,0
+DAN.US,D,20100729,000000,9.96516,10.06,9.29035,9.79622,5731554.0383588,0
+DAN.US,D,20100730,000000,9.54032,10.1994,9.48302,10.0343,3856202.6490482,0
+DAN.US,D,20100802,000000,10.3258,10.5965,10.2181,10.5737,3936590.6839753,0
+DAN.US,D,20100803,000000,10.4355,10.5145,10.1994,10.393,4100948.6645077,0
+DAN.US,D,20100804,000000,10.4789,10.6716,10.3535,10.6054,2618010.3164017,0
+DAN.US,D,20100805,000000,10.3347,10.7981,10.3258,10.725,2665410.1584125,0
+DAN.US,D,20100806,000000,10.4355,10.6568,10.2359,10.6054,2315061.0357672,0
+DAN.US,D,20100809,000000,10.6993,10.7981,10.4197,10.5057,2832939.1268382,0
+DAN.US,D,20100810,000000,10.2922,10.4117,10.0738,10.228,2899585.5394776,0
+DAN.US,D,20100811,000000,9.84364,9.84364,9.42373,9.53143,4063020.2890484,0
+DAN.US,D,20100812,000000,9.31584,9.76164,9.13375,9.50179,2502138.188097,0
+DAN.US,D,20100813,000000,9.41485,9.5917,9.27257,9.36841,1560355.7959067,0
+DAN.US,D,20100816,000000,9.25518,9.53143,9.14146,9.36841,1512213.0540831,0
+DAN.US,D,20100817,000000,9.567,9.97311,9.48302,9.66087,3014594.3250843,0
+DAN.US,D,20100818,000000,9.67865,9.82586,9.50771,9.67865,1341040.435349,0
+DAN.US,D,20100819,000000,9.61738,9.72706,9.17713,9.25518,2327306.7371784,0
+DAN.US,D,20100820,000000,9.21171,9.24738,8.95799,9.22139,1764978.1365961,0
+DAN.US,D,20100823,000000,9.32355,9.40595,8.98338,9.00976,1967443.6387281,0
+DAN.US,D,20100824,000000,8.67225,9.07822,8.59775,8.73914,3211636.8610073,0
+DAN.US,D,20100825,000000,8.58846,8.97389,8.36794,8.8989,3432293.2873035,0
+DAN.US,D,20100826,000000,9.00116,9.23108,8.60466,8.62146,2294554.369407,0
+DAN.US,D,20100827,000000,8.78953,9.07822,8.45182,9.00976,2763367.6727014,0
+DAN.US,D,20100830,000000,8.94929,8.97389,8.59775,8.59775,1646116.1907885,0
+DAN.US,D,20100831,000000,8.55379,8.85029,8.44342,8.66336,2045081.7297976,0
+DAN.US,D,20100901,000000,8.94119,9.11339,8.68914,9.09631,4697134.8734548,0
+DAN.US,D,20100902,000000,9.14916,9.45536,9.14916,9.36159,2421868.5718049,0
+DAN.US,D,20100903,000000,9.61738,9.83574,9.35467,9.50179,2809135.9690741,0
+DAN.US,D,20100907,000000,9.4929,9.50179,9.12011,9.14916,1601567.5051439,0
+DAN.US,D,20100908,000000,8.96539,9.00976,8.67225,8.82381,5403357.2974629,0
+DAN.US,D,20100909,000000,9.07822,9.20301,8.54519,8.63845,3924247.8185559,0
+DAN.US,D,20100910,000000,8.67225,8.79803,8.53679,8.65367,2031867.4246794,0
+DAN.US,D,20100913,000000,8.8578,8.94119,8.73914,8.8578,2865532.5909712,0
+DAN.US,D,20100914,000000,8.83221,8.97389,8.81541,8.88191,3080294.4007686,0
+DAN.US,D,20100915,000000,8.80623,9.29924,8.76404,9.24738,2940465.2716867,0
+DAN.US,D,20100916,000000,9.16744,9.38816,9.12011,9.29035,2344151.5349788,0
+DAN.US,D,20100917,000000,9.42373,9.47314,9.20301,9.36159,3011434.4705668,0
+DAN.US,D,20100920,000000,9.44152,9.83574,9.29924,9.81993,3031395.6015059,0
+DAN.US,D,20100921,000000,9.84364,10.0976,9.76164,9.87032,3693245.4496343,0
+DAN.US,D,20100922,000000,9.81401,10.0976,9.74385,9.89403,2531880.4958638,0
+DAN.US,D,20100923,000000,9.71817,10.0976,9.66975,9.73497,2322862.4959274,0
+DAN.US,D,20100924,000000,9.98991,10.2764,9.91281,10.228,3306883.9043168,0
+DAN.US,D,20100927,000000,10.1826,10.3604,10.0896,10.2181,1987608.2068093,0
+DAN.US,D,20100928,000000,10.2853,10.4789,9.96516,10.4197,2163204.8242927,0
+DAN.US,D,20100929,000000,10.3436,10.6213,10.309,10.5649,3260040.7311031,0
+DAN.US,D,20100930,000000,10.6716,10.7981,10.3535,10.4029,3574795.4387365,0
+DAN.US,D,20101001,000000,10.5393,10.5896,10.3001,10.5737,3693923.5734417,0
+DAN.US,D,20101004,000000,10.5393,10.6054,10.1826,10.2685,1859834.4996226,0
+DAN.US,D,20101005,000000,10.4701,10.9443,10.4503,10.8672,4233911.5370086,0
+DAN.US,D,20101006,000000,10.8238,10.9966,10.7674,10.9018,2211089.4742196,0
+DAN.US,D,20101007,000000,10.9888,10.9888,10.5965,10.7586,2009999.450079,0
+DAN.US,D,20101008,000000,10.7744,11.3079,10.7744,11.2407,2915701.6072163,0
+DAN.US,D,20101011,000000,11.2407,11.2476,11.0362,11.1528,1392225.6251802,0
+DAN.US,D,20101012,000000,11.0846,11.3079,10.9107,11.1696,2696009.7361268,0
+DAN.US,D,20101013,000000,11.3583,11.5104,11.1281,11.3671,3156946.6820046,0
+DAN.US,D,20101014,000000,11.3671,11.5183,11.2239,11.3484,1449471.4200241,0
+DAN.US,D,20101015,000000,11.4937,11.5687,11.1607,11.4333,2203389.226568,0
+DAN.US,D,20101018,000000,11.5332,11.5332,11.1212,11.298,1806916.5516449,0
+DAN.US,D,20101019,000000,11.0451,11.298,10.806,11.0194,2936116.1701937,0
+DAN.US,D,20101020,000000,11.1212,11.4175,11.0362,11.2476,2073570.0145831,0
+DAN.US,D,20101021,000000,11.3307,11.5687,11.0678,11.4087,2474479.8458817,0
+DAN.US,D,20101022,000000,11.4333,11.6428,11.3583,11.5766,2094841.8475081,0
+DAN.US,D,20101025,000000,11.704,11.8216,11.5766,11.6518,2146958.192418,0
+DAN.US,D,20101026,000000,11.5183,11.8216,11.381,11.7298,2920474.7891202,0
+DAN.US,D,20101027,000000,11.5687,11.7702,11.3307,11.55,2658361.7193161,0
+DAN.US,D,20101028,000000,11.7208,12.1101,11.6092,11.9906,4498098.4511131,0
+DAN.US,D,20101029,000000,11.9402,12.2841,11.8632,11.9639,2519076.1014053,0
+DAN.US,D,20101101,000000,12.0153,12.1399,11.6606,11.9046,4464246.9154987,0
+DAN.US,D,20101102,000000,12.0074,12.2445,11.788,12.2445,2955247.3585625,0
+DAN.US,D,20101103,000000,12.2376,12.3097,12.0074,12.2673,3937473.25705,0
+DAN.US,D,20101104,000000,11.9728,12.5736,11.9728,12.531,4682022.8338011,0
+DAN.US,D,20101105,000000,12.5488,12.8699,12.4638,12.6832,2482612.2709448,0
+DAN.US,D,20101108,000000,12.6733,12.8176,12.4382,12.4886,2553037.958654,0
+DAN.US,D,20101109,000000,12.531,12.5656,12.1101,12.2525,1877736.9681374,0
+DAN.US,D,20101110,000000,12.2445,12.5972,11.9313,12.539,2655185.6707974,0
+DAN.US,D,20101111,000000,12.3097,12.6832,12.2929,12.5972,2516281.6240438,0
+DAN.US,D,20101112,000000,12.4303,12.6901,12.2189,12.3009,2125595.2682354,0
+DAN.US,D,20101115,000000,12.455,12.6644,12.2376,12.2603,2168948.6341537,0
+DAN.US,D,20101116,000000,12.0835,12.2841,11.6518,11.8038,4577982.4477476,0
+DAN.US,D,20101117,000000,11.873,12.2189,11.7792,12.1853,2326298.6605932,0
+DAN.US,D,20101118,000000,12.3967,12.7336,12.37,12.5972,3904892.9505431,0
+DAN.US,D,20101119,000000,12.5044,12.8087,12.3878,12.7682,2096923.7888092,0
+DAN.US,D,20101122,000000,12.6644,12.8087,12.4974,12.699,2444906.5630043,0
+DAN.US,D,20101123,000000,12.4638,12.6733,12.3265,12.4974,2632492.8142522,0
+DAN.US,D,20101124,000000,12.6566,12.9964,12.623,12.8265,2846318.4083454,0
+DAN.US,D,20101126,000000,12.7336,12.9461,12.6644,12.8265,555486.63500331,0
+DAN.US,D,20101129,000000,12.7079,12.8353,12.3542,12.8008,1880414.038989,0
+DAN.US,D,20101130,000000,12.6052,12.8531,12.3265,12.7583,4683284.9537829,0
+DAN.US,D,20101201,000000,13.0616,13.3906,13.0113,13.2296,3092599.8175598,0
+DAN.US,D,20101202,000000,13.2622,13.5675,13.2296,13.4361,4876755.7002788,0
+DAN.US,D,20101203,000000,13.367,13.7059,13.2158,13.6435,1688177.0729725,0
+DAN.US,D,20101206,000000,13.5951,13.7365,13.5171,13.6435,2084854.197163,0
+DAN.US,D,20101207,000000,13.9103,14.0842,13.6347,13.7059,5347440.4228564,0
+DAN.US,D,20101208,000000,13.7137,13.857,13.526,13.5527,2410207.8786932,0
+DAN.US,D,20101209,000000,13.7365,13.9005,13.5428,13.8313,2039771.1094732,0
+DAN.US,D,20101210,000000,13.8491,14.2285,13.7365,14.0842,3027874.418333,0
+DAN.US,D,20101213,000000,14.187,14.3787,13.8837,13.9005,4162957.5200047,0
+DAN.US,D,20101214,000000,13.9736,14.6079,13.8313,14.3975,4740582.3670062,0
+DAN.US,D,20101215,000000,14.3787,14.5664,14.1939,14.2463,2810825.205842,0
+DAN.US,D,20101216,000000,14.3539,14.5239,14.1939,14.3539,4181737.5009688,0
+DAN.US,D,20101217,000000,14.3885,14.7828,14.3293,14.4311,2424215.6898785,0
+DAN.US,D,20101220,000000,14.5664,14.9112,14.4311,14.8184,2516112.5991545,0
+DAN.US,D,20101221,000000,14.9705,15.1908,14.8806,14.9023,3527200.2565842,0
+DAN.US,D,20101222,000000,14.9349,15.0742,14.5743,14.7086,2379153.8568155,0
+DAN.US,D,20101223,000000,14.7086,14.8272,14.6079,14.7017,828089.36919498,0
+DAN.US,D,20101227,000000,14.5743,14.7353,14.3697,14.682,934065.95053734,0
+DAN.US,D,20101228,000000,14.7017,14.7353,14.4241,14.4705,647537.38729232,0
+DAN.US,D,20101229,000000,14.4873,14.6435,14.4379,14.4379,752148.61189415,0
+DAN.US,D,20101230,000000,14.3885,14.5664,14.3539,14.4063,1225917.2796078,0
+DAN.US,D,20101231,000000,14.3539,14.5664,14.3293,14.5328,1039062.7947968,0
+DAN.US,D,20110103,000000,14.6345,14.9606,14.6345,14.8184,3080803.4996866,0
+DAN.US,D,20110104,000000,14.8538,15.091,14.6158,15.0811,4371090.9226161,0
+DAN.US,D,20110105,000000,14.9349,15.4783,14.8272,15.4032,6181804.9675824,0
+DAN.US,D,20110106,000000,15.4516,15.5514,15.0555,15.1731,3229316.6620033,0
+DAN.US,D,20110107,000000,15.2383,15.3617,14.8104,15.0476,3218119.5221808,0
+DAN.US,D,20110110,000000,14.8538,15.7125,14.7926,15.5702,5820591.6942678,0
+DAN.US,D,20110111,000000,15.6818,15.8093,15.4092,15.424,3700418.3801163,0
+DAN.US,D,20110112,000000,15.4516,15.6196,14.9863,15.6196,5402603.2642741,0
+DAN.US,D,20110113,000000,15.6294,15.7392,15.3449,15.4615,2123237.0167858,0
+DAN.US,D,20110114,000000,15.4516,15.8093,15.424,15.8093,2443378.2541249,0
+DAN.US,D,20110118,000000,15.8093,15.9605,15.6472,15.9417,1556101.8341719,0
+DAN.US,D,20110119,000000,15.9417,15.9861,15.091,15.1977,4980778.8802058,0
+DAN.US,D,20110120,000000,15.1908,15.1908,14.5595,14.6672,3264957.6347691,0
+DAN.US,D,20110121,000000,14.7926,14.9705,14.3451,14.3787,2410556.0497227,0
+DAN.US,D,20110124,000000,14.3885,15.2383,14.3362,15.1236,3114550.7864172,0
+DAN.US,D,20110125,000000,15.0555,15.1325,14.8638,15.0811,3031657.7419031,0
+DAN.US,D,20110126,000000,15.1977,15.586,15.0979,15.3617,3243203.0181783,0
+DAN.US,D,20110127,000000,15.4339,15.9783,15.4339,15.8715,2802610.798647,0
+DAN.US,D,20110128,000000,15.8014,15.8014,14.6247,14.7748,6201506.9944995,0
+DAN.US,D,20110131,000000,14.8184,15.1395,14.7086,15.1325,3518644.7632352,0
+DAN.US,D,20110201,000000,15.2383,15.6108,15.0979,15.5109,3426604.1321971,0
+DAN.US,D,20110202,000000,15.3785,15.3943,14.4537,14.4953,7494102.0626243,0
+DAN.US,D,20110203,000000,14.3975,14.5664,14.1593,14.4705,4573204.2052183,0
+DAN.US,D,20110204,000000,14.5743,14.6158,14.2808,14.3975,1606473.275434,0
+DAN.US,D,20110207,000000,14.4617,14.7926,14.3787,14.6593,2334170.9695092,0
+DAN.US,D,20110208,000000,14.682,14.8006,14.4705,14.6158,2665962.7787093,0
+DAN.US,D,20110209,000000,14.6593,14.7254,14.4152,14.5911,1713966.0201547,0
+DAN.US,D,20110210,000000,14.4152,15.5436,14.3629,15.4032,3679667.7916104,0
+DAN.US,D,20110211,000000,15.3093,15.6976,15.2906,15.6552,2393695.057921,0
+DAN.US,D,20110214,000000,15.6898,15.835,15.4783,15.757,2429690.2744667,0
+DAN.US,D,20110215,000000,15.7302,15.757,15.1395,15.4032,2671486.9574267,0
+DAN.US,D,20110216,000000,15.4951,15.6384,15.4032,15.5781,2453295.0557141,0
+DAN.US,D,20110218,000000,15.9061,15.916,15.4951,15.665,2439806.4646977,0
+DAN.US,D,20110222,000000,15.3785,15.5702,14.8538,14.9349,3760699.538092,0
+DAN.US,D,20110223,000000,15.4615,15.6384,14.5051,15.0327,7894000.7809623,0
+DAN.US,D,20110224,000000,15.0327,15.9693,14.9794,15.6108,6848848.0295252,0
+DAN.US,D,20110225,000000,15.5208,16.0593,15.5109,16.0327,2930360.2148317,0
+DAN.US,D,20110228,000000,16.246,16.3389,15.7204,15.9417,2798635.1713106,0
+DAN.US,D,20110301,000000,16.0415,16.083,15.2995,15.4516,2629016.164583,0
+DAN.US,D,20110302,000000,15.3697,15.8093,15.2847,15.6038,2141708.2995988,0
+DAN.US,D,20110303,000000,15.8627,16.1017,15.8419,15.9239,3215005.2132923,0
+DAN.US,D,20110304,000000,15.9931,16.0187,15.586,15.835,1790502.9191309,0
+DAN.US,D,20110307,000000,15.9783,16.0257,15.1483,15.4516,2009937.7104488,0
+DAN.US,D,20110308,000000,15.3943,15.7925,15.1977,15.586,2743816.452422,0
+DAN.US,D,20110309,000000,15.4783,15.6038,15.2995,15.3351,1763468.0459684,0
+DAN.US,D,20110310,000000,14.9962,15.2057,14.6435,14.6672,4125911.71762,0
+DAN.US,D,20110311,000000,14.5595,14.9537,14.2907,14.7926,2189895.5749261,0
+DAN.US,D,20110314,000000,14.6009,14.9112,14.4537,14.7522,2132942.284232,0
+DAN.US,D,20110315,000000,14.0338,14.6435,13.7621,14.4775,4848174.2999852,0
+DAN.US,D,20110316,000000,14.3629,14.8104,13.8659,14.0062,3548070.2758501,0
+DAN.US,D,20110317,000000,14.3885,14.4379,13.7977,13.7977,3795269.6825172,0
+DAN.US,D,20110318,000000,14.102,14.3629,13.9498,14.1426,4324909.6792085,0
+DAN.US,D,20110321,000000,14.4063,14.7017,14.3233,14.4873,4217906.8030293,0
+DAN.US,D,20110322,000000,14.5239,14.6435,14.187,14.3293,2385432.0687218,0
+DAN.US,D,20110323,000000,14.272,14.4537,13.9281,14.3233,3113253.2420574,0
+DAN.US,D,20110324,000000,14.5051,14.6523,14.2808,14.5239,1546784.2106333,0
+DAN.US,D,20110325,000000,14.6247,14.8874,14.4537,14.6523,1949917.6807451,0
+DAN.US,D,20110328,000000,14.676,14.768,14.5664,14.6247,2445847.839334,0
+DAN.US,D,20110329,000000,14.5595,14.7522,14.3787,14.5417,2585332.8458867,0
+DAN.US,D,20110330,000000,14.8104,15.2747,14.7176,15.0396,3249030.8344215,0
+DAN.US,D,20110331,000000,14.9606,14.9705,14.5595,14.682,2934731.5830765,0
+DAN.US,D,20110401,000000,15.1977,15.4161,14.7176,14.768,3291926.7198011,0
+DAN.US,D,20110404,000000,14.8272,15.0396,14.6919,14.76,2371484.9850417,0
+DAN.US,D,20110405,000000,14.7828,15.424,14.76,15.3449,3428689.1098735,0
+DAN.US,D,20110406,000000,15.4783,15.4951,15.1395,15.2995,2653033.8928653,0
+DAN.US,D,20110407,000000,15.2995,15.3943,15.1068,15.1819,1902105.9038244,0
+DAN.US,D,20110408,000000,15.3261,15.3539,14.7522,14.8371,3379061.5805491,0
+DAN.US,D,20110411,000000,14.8272,14.8272,14.3885,14.5911,2944153.4554988,0
+DAN.US,D,20110412,000000,14.4469,14.6158,13.8748,14.4379,4062593.1722622,0
+DAN.US,D,20110413,000000,14.5664,14.76,14.2186,14.5595,2877809.66826,0
+DAN.US,D,20110414,000000,14.3787,14.4775,14.0842,14.3362,2605557.1293479,0
+DAN.US,D,20110415,000000,14.3293,14.4469,14.1426,14.3975,2298976.3439062,0
+DAN.US,D,20110418,000000,14.0438,14.1426,13.8155,14.0062,3043555.2722848,0
+DAN.US,D,20110419,000000,14.0842,14.2907,13.9884,14.1593,3090280.0268635,0
+DAN.US,D,20110420,000000,14.6435,15.0555,14.5743,15.0476,3372022.2505785,0
+DAN.US,D,20110421,000000,15.1563,15.5208,14.9023,15.4783,2317519.4876002,0
+DAN.US,D,20110425,000000,15.424,15.5208,15.1731,15.4783,2256166.4891588,0
+DAN.US,D,20110426,000000,15.6196,16.0109,15.5702,15.6196,4563852.1694269,0
+DAN.US,D,20110427,000000,15.8893,15.916,15.3261,15.6818,4136233.3692434,0
+DAN.US,D,20110428,000000,15.6818,15.7302,15.3183,15.4161,2365366.6888989,0
+DAN.US,D,20110429,000000,15.4951,15.7204,15.3261,15.3449,2092633.3905712,0
+DAN.US,D,20110502,000000,15.4694,15.5514,14.9438,14.9794,2628746.9393102,0
+DAN.US,D,20110503,000000,14.9023,14.9191,14.4705,14.7522,4878723.2714452,0
+DAN.US,D,20110504,000000,14.768,15.2303,14.7254,14.9863,4615799.4894475,0
+DAN.US,D,20110505,000000,14.8538,15.2383,14.6919,15.0979,3897401.2006592,0
+DAN.US,D,20110506,000000,15.2669,15.6038,15.1395,15.3785,3359851.4464237,0
+DAN.US,D,20110509,000000,15.2669,15.4694,15.2481,15.2906,2184573.8212259,0
+DAN.US,D,20110510,000000,15.3617,15.6108,15.2995,15.6038,4664774.1980917,0
+DAN.US,D,20110511,000000,15.5702,15.6552,15.1631,15.3351,1911536.8853724,0
+DAN.US,D,20110512,000000,15.2057,15.3351,14.8538,15.0742,1517375.9041449,0
+DAN.US,D,20110513,000000,15.1325,15.1819,14.6247,14.8371,3478669.8708527,0
+DAN.US,D,20110516,000000,14.768,15.1731,14.5239,14.5595,2401009.6859149,0
+DAN.US,D,20110517,000000,14.4537,14.7522,14.3539,14.5239,2962456.7255476,0
+DAN.US,D,20110518,000000,14.5239,14.8272,14.4617,14.8006,2497376.1395691,0
+DAN.US,D,20110519,000000,14.9023,15.0653,14.7254,15.0396,2285915.881801,0
+DAN.US,D,20110520,000000,14.926,14.9438,14.5239,14.7086,1974309.8953091,0
+DAN.US,D,20110523,000000,14.4241,14.7086,14.3451,14.5664,2237225.5803061,0
+DAN.US,D,20110524,000000,14.5911,14.6919,14.2808,14.2907,1968184.5142908,0
+DAN.US,D,20110525,000000,14.2018,14.6672,14.2018,14.6247,2415463.8442629,0
+DAN.US,D,20110526,000000,14.5911,14.8874,14.4379,14.8184,1930492.9761014,0
+DAN.US,D,20110527,000000,14.8716,15.2847,14.8716,15.2145,2583378.4323463,0
+DAN.US,D,20110531,000000,15.5604,15.5604,15.2383,15.2995,4019308.6308496,0
+DAN.US,D,20110601,000000,15.2747,15.3449,14.5417,14.5595,2785027.1495341,0
+DAN.US,D,20110602,000000,14.5239,14.76,14.3787,14.4953,2138419.9051955,0
+DAN.US,D,20110603,000000,14.1939,14.5051,14.11,14.4775,2458116.8196221,0
+DAN.US,D,20110606,000000,14.4537,14.6523,14.1346,14.2463,2576781.4010381,0
+DAN.US,D,20110607,000000,14.3539,14.4775,14.1939,14.4063,2083378.5187881,0
+DAN.US,D,20110608,000000,14.3787,14.6009,14.1426,14.1939,4055663.1518008,0
+DAN.US,D,20110609,000000,14.2285,14.5743,14.1682,14.3233,1769052.9521909,0
+DAN.US,D,20110610,000000,14.2186,14.2808,13.6633,14.015,2495634.2722967,0
+DAN.US,D,20110613,000000,14.0506,14.2631,13.5586,13.7621,2220524.5042678,0
+DAN.US,D,20110614,000000,13.9736,14.4617,13.9736,14.2285,1823179.3775209,0
+DAN.US,D,20110615,000000,14.015,14.3233,13.5171,13.5853,3342551.1923348,0
+DAN.US,D,20110616,000000,13.6277,13.7888,13.2088,13.4094,2797165.5656862,0
+DAN.US,D,20110617,000000,13.5951,13.7365,13.4539,13.5951,1922827.1407028,0
+DAN.US,D,20110620,000000,13.5023,13.7059,13.3748,13.6801,2454504.5451914,0
+DAN.US,D,20110621,000000,13.8402,14.272,13.7621,14.2186,2761658.1934317,0
+DAN.US,D,20110622,000000,14.1346,14.4953,14.1346,14.1593,2189650.6406555,0
+DAN.US,D,20110623,000000,13.942,14.3629,13.6633,14.3362,1897059.4481474,0
+DAN.US,D,20110624,000000,14.4241,14.5911,14.2808,14.5239,2913988.0794463,0
+DAN.US,D,20110627,000000,14.5743,14.9606,14.5239,14.847,2770081.0983944,0
+DAN.US,D,20110628,000000,14.9349,15.2303,14.8716,15.1483,2590765.9333464,0
+DAN.US,D,20110629,000000,15.2995,15.7046,15.0653,15.5436,4192332.4263652,0
+DAN.US,D,20110630,000000,15.5702,15.7125,15.4092,15.4516,2911745.2102566,0
+DAN.US,D,20110701,000000,15.505,15.8419,15.3183,15.672,3221647.7902293,0
+DAN.US,D,20110705,000000,15.672,15.757,15.4783,15.586,2044608.0552575,0
+DAN.US,D,20110706,000000,15.6038,15.8093,15.3785,15.7302,2556355.7046848,0
+DAN.US,D,20110707,000000,15.916,16.0415,15.835,15.9605,2734769.0662814,0
+DAN.US,D,20110708,000000,15.6898,15.8271,15.4615,15.8093,1938700.2984209,0
+DAN.US,D,20110711,000000,15.5109,15.5959,15.2669,15.4092,2232429.1195252,0
+DAN.US,D,20110712,000000,15.2847,15.5959,15.1977,15.2057,1714341.5185614,0
+DAN.US,D,20110713,000000,15.3351,15.8093,15.2995,15.6108,1888021.1711326,0
+DAN.US,D,20110714,000000,15.6108,15.8893,15.2057,15.3697,2088441.1684665,0
+DAN.US,D,20110715,000000,15.505,15.6976,15.2383,15.6818,2228695.3900843,0
+DAN.US,D,20110718,000000,15.5514,15.5959,15.2057,15.3351,1890468.4895897,0
+DAN.US,D,20110719,000000,15.4615,15.9931,15.4615,15.8498,2766444.5329617,0
+DAN.US,D,20110720,000000,15.8548,15.8963,15.4437,15.505,2157977.1982254,0
+DAN.US,D,20110721,000000,15.6196,15.6898,15.3449,15.505,1703960.1515581,0
+DAN.US,D,20110722,000000,15.5208,15.6818,15.4694,15.6038,1534497.0120937,0
+DAN.US,D,20110725,000000,15.3351,15.6552,15.2669,15.5277,2029277.3965853,0
+DAN.US,D,20110726,000000,15.4032,15.4032,14.7522,14.9438,4166754.0012009,0
+DAN.US,D,20110727,000000,14.7748,14.9023,14.3885,14.6079,4782032.9377636,0
+DAN.US,D,20110728,000000,14.9537,15.0979,13.4697,13.8313,7239702.3980979,0
+DAN.US,D,20110729,000000,13.5586,14.3697,13.3066,14.0764,3733165.6872622,0
+DAN.US,D,20110801,000000,14.3697,14.5505,13.8056,13.9736,4439610.7787891,0
+DAN.US,D,20110802,000000,13.8313,13.9814,13.2296,13.271,7526964.75203,0
+DAN.US,D,20110803,000000,13.271,13.5023,12.531,13.1318,5251138.7452077,0
+DAN.US,D,20110804,000000,12.4046,12.8265,11.381,11.4245,7318316.17775,0
+DAN.US,D,20110805,000000,11.8128,11.8306,10.6301,11.2555,6470862.8314164,0
+DAN.US,D,20110808,000000,10.5057,10.7912,9.11339,9.36841,9638391.2811914,0
+DAN.US,D,20110809,000000,9.93948,10.4424,9.28166,10.3871,10932144.220415,0
+DAN.US,D,20110810,000000,9.96516,10.6213,9.81993,9.93948,7564565.1989617,0
+DAN.US,D,20110811,000000,10.06,11.6606,10.0432,11.3889,7303332.677982,0
+DAN.US,D,20110812,000000,11.6092,11.9995,11.3671,11.5687,4685580.4534772,0
+DAN.US,D,20110815,000000,11.7476,12.0835,11.714,11.9728,1547432.9828132,0
+DAN.US,D,20110816,000000,11.7614,11.9817,11.4937,11.5687,3730987.5940779,0
+DAN.US,D,20110817,000000,11.714,11.8128,11.0362,11.215,2620875.6425192,0
+DAN.US,D,20110818,000000,10.6123,10.8672,10.0976,10.228,5281931.6388133,0
+DAN.US,D,20110819,000000,9.87032,10.3347,9.60158,9.61738,4889795.9198821,0
+DAN.US,D,20110822,000000,9.9296,10.0244,9.21171,9.31584,5001599.3053426,0
+DAN.US,D,20110823,000000,9.42373,9.68556,9.14146,9.67865,6265777.9495628,0
+DAN.US,D,20110824,000000,9.65295,9.96516,9.41485,9.80511,4451574.0973014,0
+DAN.US,D,20110825,000000,9.87724,9.95631,9.36841,9.5591,4279878.2098981,0
+DAN.US,D,20110826,000000,9.52353,10.0976,9.40595,9.92071,5018930.9353091,0
+DAN.US,D,20110829,000000,10.1312,10.806,10.0896,10.7832,3960901.9285324,0
+DAN.US,D,20110830,000000,10.6716,10.8584,10.4879,10.7674,2928183.1337724,0
+DAN.US,D,20110831,000000,10.9532,11.3484,10.638,10.7674,4752923.2081755,0
+DAN.US,D,20110901,000000,10.7674,10.9443,10.5649,10.6568,3416129.6496858,0
+DAN.US,D,20110902,000000,10.2517,10.5057,10.14,10.2922,1918235.1291893,0
+DAN.US,D,20110906,000000,9.81993,10.2922,9.76856,10.1588,3586135.288196,0
+DAN.US,D,20110907,000000,10.4117,10.7418,10.2922,10.7151,4205440.4583495,0
+DAN.US,D,20110908,000000,10.6054,10.8672,10.2685,10.3436,3121995.9785472,0
+DAN.US,D,20110909,000000,10.15,10.3001,9.5917,9.89403,4144664.3712068,0
+DAN.US,D,20110912,000000,9.60158,9.9296,9.35467,9.82586,3519868.4224638,0
+DAN.US,D,20110913,000000,9.85254,10.2853,9.66087,10.1588,3279586.890757,0
+DAN.US,D,20110914,000000,10.309,10.7674,9.97997,10.5225,3324947.3007202,0
+DAN.US,D,20110915,000000,10.6795,10.9018,10.4701,10.8396,4871768.9599818,0
+DAN.US,D,20110916,000000,10.9018,11.0678,10.6894,10.7744,2625207.5378857,0
+DAN.US,D,20110919,000000,10.4355,10.725,10.3001,10.5057,2175492.0228324,0
+DAN.US,D,20110920,000000,10.5827,10.6637,10.0808,10.1134,2463922.3691133,0
+DAN.US,D,20110921,000000,10.0896,10.1312,9.24738,9.25518,3078221.5685931,0
+DAN.US,D,20110922,000000,8.77144,9.13375,8.29176,8.67225,5613996.7217865,0
+DAN.US,D,20110923,000000,8.61306,9.02773,8.53679,8.86619,2945872.0438942,0
+DAN.US,D,20110926,000000,8.97389,9.07052,8.50409,9.07052,3229157.7583649,0
+DAN.US,D,20110927,000000,9.36159,9.92071,9.29924,9.40595,3799958.858039,0
+DAN.US,D,20110928,000000,9.41485,9.44152,8.95799,8.97389,5016272.0827091,0
+DAN.US,D,20110929,000000,9.30794,9.48302,9.02773,9.35467,3421678.1194052,0
+DAN.US,D,20110930,000000,9.10955,9.34489,8.85394,8.87084,3772080.8846801,0
+DAN.US,D,20111003,000000,8.74852,9.14146,8.38474,8.40213,4223253.8598567,0
+DAN.US,D,20111004,000000,8.30886,9.15875,7.97944,9.11339,5547593.2191676,0
+DAN.US,D,20111005,000000,9.16744,9.9296,8.86619,9.82586,3758961.71932,0
+DAN.US,D,20111006,000000,9.81993,10.2764,9.71817,10.1826,3332717.3850027,0
+DAN.US,D,20111007,000000,10.2428,10.5225,9.81401,9.94836,3686631.2121996,0
+DAN.US,D,20111010,000000,10.2853,10.5551,10.2359,10.5393,3056339.4242416,0
+DAN.US,D,20111011,000000,10.393,10.8238,10.2764,10.6894,3622734.743418,0
+DAN.US,D,20111012,000000,10.8396,11.1281,10.8396,10.9018,5088403.2011876,0
+DAN.US,D,20111013,000000,10.7832,10.8396,10.5225,10.6795,4360477.7789681,0
+DAN.US,D,20111014,000000,10.9788,11.3307,10.9788,11.2891,3987929.7168195,0
+DAN.US,D,20111017,000000,11.1528,11.298,10.8238,10.8494,3767464.5821645,0
+DAN.US,D,20111018,000000,10.8939,11.381,10.6213,11.298,3334482.5311521,0
+DAN.US,D,20111019,000000,11.2891,11.3395,10.8672,10.9532,2219884.8412137,0
+DAN.US,D,20111020,000000,10.9788,10.9788,10.4355,10.7744,3601508.4561219,0
+DAN.US,D,20111021,000000,11.1459,11.5411,11.0263,11.4689,4664554.566948,0
+DAN.US,D,20111024,000000,11.5766,12.1101,11.4591,12.0835,3613466.7140087,0
+DAN.US,D,20111025,000000,12.0242,12.0765,11.4837,11.5687,3664157.986798,0
+DAN.US,D,20111026,000000,11.8878,11.9639,11.4087,11.7614,4714613.2615588,0
+DAN.US,D,20111027,000000,12.2929,12.8443,12.0687,12.6476,6694748.9488609,0
+DAN.US,D,20111028,000000,12.623,13.0429,12.4816,12.7336,3487673.7356145,0
+DAN.US,D,20111031,000000,12.4372,12.4629,11.9363,11.9363,4630376.114931,0
+DAN.US,D,20111101,000000,11.2318,11.7702,11.2318,11.4393,5036847.5735751,0
+DAN.US,D,20111102,000000,11.7386,11.7792,11.2061,11.4591,5477960.0254005,0
+DAN.US,D,20111103,000000,11.7614,12.1853,11.381,12.042,6307532.157846,0
+DAN.US,D,20111104,000000,11.9046,12.1101,11.6952,11.9639,3577921.893126,0
+DAN.US,D,20111107,000000,11.9313,12.0687,11.6518,11.9817,3106113.7117033,0
+DAN.US,D,20111108,000000,12.0765,12.1399,11.788,11.9817,3443001.5707096,0
+DAN.US,D,20111109,000000,11.5332,11.5836,11.1024,11.2318,3865942.3287473,0
+DAN.US,D,20111110,000000,11.5332,11.6518,11.2318,11.4087,2734634.4536451,0
+DAN.US,D,20111111,000000,11.6181,12.0331,11.5332,11.9313,2384022.1784774,0
+DAN.US,D,20111114,000000,11.8878,12.0509,11.6013,11.8216,2765860.5367872,0
+DAN.US,D,20111115,000000,11.7702,11.8632,11.4937,11.6952,2621349.3170593,0
+DAN.US,D,20111116,000000,11.4937,11.7298,11.2407,11.2555,3188329.6445351,0
+DAN.US,D,20111117,000000,11.2239,11.2891,10.4275,10.638,6676684.5403323,0
+DAN.US,D,20111118,000000,10.725,10.7674,10.4275,10.4424,1963878.9341765,0
+DAN.US,D,20111121,000000,10.1904,10.1904,9.90293,10.0896,3186519.964882,0
+DAN.US,D,20111122,000000,10.0976,10.3347,10.0738,10.1688,4058387.7925313,0
+DAN.US,D,20111123,000000,10.0432,10.1904,9.83574,9.83574,3937919.6042128,0
+DAN.US,D,20111125,000000,9.75373,9.96516,9.57688,9.6085,1092393.6898095,0
+DAN.US,D,20111128,000000,9.99876,10.2596,9.90293,10.06,2348626.1399824,0
+DAN.US,D,20111129,000000,10.1035,10.1994,9.87724,10.0432,2178440.3432068,0
+DAN.US,D,20111130,000000,9.96615,10.6193,9.90391,10.5195,8810531.6643909,0
+DAN.US,D,20111201,000000,10.4117,10.6568,10.0808,10.2517,4912265.0967834,0
+DAN.US,D,20111202,000000,10.4789,10.7329,10.4424,10.5551,2821755.1446419,0
+DAN.US,D,20111205,000000,10.8238,10.8939,10.6054,10.7497,3218710.6032309,0
+DAN.US,D,20111206,000000,10.7329,10.8238,10.5827,10.6568,2162994.3022749,0
+DAN.US,D,20111207,000000,10.5481,10.6568,10.2596,10.5827,1883033.4187106,0
+DAN.US,D,20111208,000000,10.5145,10.5225,10.0511,10.0896,2219031.6197666,0
+DAN.US,D,20111209,000000,10.15,10.4424,10.1312,10.3535,1930943.3717646,0
+DAN.US,D,20111212,000000,10.14,10.1994,9.69248,9.97997,3094923.6567564,0
+DAN.US,D,20111213,000000,10.1134,10.1746,9.30794,9.4929,3151443.757914,0
+DAN.US,D,20111214,000000,9.36159,9.567,9.12713,9.33995,3349906.3053322,0
+DAN.US,D,20111215,000000,9.50179,9.51463,9.03643,9.30794,3239090.7539554,0
+DAN.US,D,20111216,000000,9.44745,9.79622,9.16744,9.35467,4873484.512002,0
+DAN.US,D,20111219,000000,9.44745,9.50771,8.98338,9.04562,3007187.5937075,0
+DAN.US,D,20111220,000000,9.33215,9.46524,9.19551,9.42373,3125207.451444,0
+DAN.US,D,20111221,000000,9.37828,9.79622,9.21171,9.73497,4092298.0314007,0
+DAN.US,D,20111222,000000,9.79622,9.98991,9.69248,9.9296,4411208.5246358,0
+DAN.US,D,20111223,000000,9.94836,10.1904,9.86242,10.1746,2584618.2855763,0
+DAN.US,D,20111227,000000,10.1312,10.1994,9.98991,10.1746,1656094.7320079,0
+DAN.US,D,20111228,000000,10.1588,10.1904,9.93948,10.0067,1989114.2489368,0
+DAN.US,D,20111229,000000,10.15,10.2517,10.0511,10.2181,1897419.7646779,0
+DAN.US,D,20111230,000000,10.1816,10.3001,10.1025,10.2596,1323731.0721344,0
+DAN.US,D,20120103,000000,10.5551,10.8396,10.5551,10.6054,2097683.8947486,0
+DAN.US,D,20120104,000000,10.5481,10.8584,10.4879,10.5965,2660248.3204757,0
+DAN.US,D,20120105,000000,10.5225,10.9888,10.4601,10.97,3001891.1431343,0
+DAN.US,D,20120106,000000,10.9788,11.1883,10.8939,11.1123,2992974.3211299,0
+DAN.US,D,20120109,000000,11.1528,11.3583,10.9888,11.0925,2793785.0679002,0
+DAN.US,D,20120110,000000,12.2031,12.3097,11.6428,11.9817,6574213.9602867,0
+DAN.US,D,20120111,000000,11.9491,12.4144,11.8216,12.3542,5178350.7575487,0
+DAN.US,D,20120112,000000,12.3621,12.615,12.1853,12.4638,4973653.5196029,0
+DAN.US,D,20120113,000000,12.2603,12.4886,12.2109,12.4638,3638321.4697369,0
+DAN.US,D,20120117,000000,12.6476,12.6566,12.0815,12.1072,3003822.2777978,0
+DAN.US,D,20120118,000000,12.0509,12.3542,12.0509,12.2525,3199576.3784868,0
+DAN.US,D,20120119,000000,12.615,12.6398,12.2603,12.2841,5244765.3935434,0
+DAN.US,D,20120120,000000,12.3186,12.4234,12.1853,12.3097,2500127.0955518,0
+DAN.US,D,20120123,000000,12.4303,12.5736,12.2673,12.4382,2284959.4235952,0
+DAN.US,D,20120124,000000,12.3097,12.8699,12.2445,12.8176,3694861.813396,0
+DAN.US,D,20120125,000000,12.785,12.8265,12.5222,12.6644,3178197.2603028,0
+DAN.US,D,20120126,000000,12.7583,12.8947,12.4234,12.4886,3015777.4993094,0
+DAN.US,D,20120127,000000,12.3878,12.615,12.3097,12.3779,2987770.9860646,0
+DAN.US,D,20120130,000000,12.2445,12.4303,12.2031,12.3621,2275603.3393035,0
+DAN.US,D,20120131,000000,12.529,12.7178,12.4708,12.538,3518552.6598524,0
+DAN.US,D,20120201,000000,12.6644,12.8531,12.5488,12.7682,2680204.3907893,0
+DAN.US,D,20120202,000000,12.8353,12.9648,12.6832,12.8008,1864344.5290042,0
+DAN.US,D,20120203,000000,13.0271,13.5675,12.9717,13.3066,3688925.6997688,0
+DAN.US,D,20120206,000000,13.2454,13.4539,13.1496,13.3344,2056312.2697478,0
+DAN.US,D,20120207,000000,13.2632,13.3689,13.1416,13.272,2871142.8003209,0
+DAN.US,D,20120208,000000,13.3452,13.4628,13.0191,13.0952,2394052.3380762,0
+DAN.US,D,20120209,000000,13.2246,13.2306,12.8008,13.0527,2474359.4029965,0
+DAN.US,D,20120210,000000,12.8699,13.0113,12.7494,12.8867,2214304.9956166,0
+DAN.US,D,20120213,000000,13.6031,13.8491,13.3432,13.4697,7367937.6343237,0
+DAN.US,D,20120214,000000,13.4262,13.5428,13.271,13.5171,3054338.4529473,0
+DAN.US,D,20120215,000000,13.6277,13.7295,13.3432,13.3512,2414963.8544706,0
+DAN.US,D,20120216,000000,13.3748,14.0506,13.3748,13.9736,3331978.5336902,0
+DAN.US,D,20120217,000000,14.0724,14.1376,13.8007,13.8955,3076948.3152354,0
+DAN.US,D,20120221,000000,14.1426,14.1504,13.3432,13.4786,6220533.9339845,0
+DAN.US,D,20120222,000000,13.4904,13.5883,13.3264,13.3363,4307883.7110179,0
+DAN.US,D,20120223,000000,13.4262,13.7295,13.0942,13.6801,3587337.6927977,0
+DAN.US,D,20120224,000000,13.6742,13.9617,13.6565,13.8095,3650443.6918876,0
+DAN.US,D,20120227,000000,13.6109,13.942,13.4361,13.8491,2162629.9372441,0
+DAN.US,D,20120228,000000,13.8263,13.8698,13.6387,13.8007,1662244.4040282,0
+DAN.US,D,20120229,000000,13.8777,13.937,13.4262,13.5112,3510944.5155836,0
+DAN.US,D,20120301,000000,13.5981,13.8511,13.5981,13.7917,2161795.9461735,0
+DAN.US,D,20120302,000000,13.7553,13.9766,13.6565,13.6742,2218956.7225103,0
+DAN.US,D,20120305,000000,13.6565,13.7009,13.281,13.361,4763614.2854551,0
+DAN.US,D,20120306,000000,13.1762,13.1762,12.7395,12.8353,3542306.2234874,0
+DAN.US,D,20120307,000000,12.9549,13.0873,12.8265,12.9273,3906047.7852658,0
+DAN.US,D,20120308,000000,13.0774,13.3837,13.0774,13.3363,2408343.5442854,0
+DAN.US,D,20120309,000000,13.361,13.9617,13.361,13.8195,2822553.7113345,0
+DAN.US,D,20120312,000000,13.8263,13.8787,13.3076,13.3768,2956518.5876701,0
+DAN.US,D,20120313,000000,13.5615,13.8195,13.5122,13.8007,3937748.5550733,0
+DAN.US,D,20120314,000000,13.8007,13.9617,13.5369,13.6051,3405945.647074,0
+DAN.US,D,20120315,000000,13.6919,13.7315,13.529,13.6051,3338538.1163702,0
+DAN.US,D,20120316,000000,13.8195,13.8787,13.6297,13.7236,3553011.4705183,0
+DAN.US,D,20120319,000000,13.6387,13.8955,13.6051,13.7651,2223373.636384,0
+DAN.US,D,20120320,000000,13.5695,13.6742,13.2888,13.5537,4510453.4620336,0
+DAN.US,D,20120321,000000,13.6139,13.7839,13.5537,13.6465,1887222.6044401,0
+DAN.US,D,20120322,000000,13.4815,13.6139,13.438,13.5537,2247749.6569466,0
+DAN.US,D,20120323,000000,13.5201,13.6742,13.3837,13.6565,982632.77277189,0
+DAN.US,D,20120326,000000,13.7453,14.1732,13.7453,13.9686,2961450.6732125,0
+DAN.US,D,20120327,000000,14.0102,14.0802,13.5793,13.5883,2017666.2976028,0
+DAN.US,D,20120328,000000,13.5883,13.5883,13.0113,13.2562,4015445.3493978,0
+DAN.US,D,20120329,000000,13.0695,13.3264,12.8867,13.281,2013237.238228,0
+DAN.US,D,20120330,000000,13.4114,13.4114,13.111,13.1397,2218132.8526905,0
+DAN.US,D,20120402,000000,13.0952,13.8511,13.0695,13.8263,3344662.4852634,0
+DAN.US,D,20120403,000000,13.8343,14.0634,13.6455,13.6989,3453626.8598586,0
+DAN.US,D,20120404,000000,13.5181,13.5349,13.0587,13.0656,3850667.3369548,0
+DAN.US,D,20120405,000000,12.9697,13.1298,12.8828,12.9609,1685106.2854627,0
+DAN.US,D,20120409,000000,12.6724,12.7395,12.4964,12.5726,1926203.5899885,0
+DAN.US,D,20120410,000000,12.5122,12.614,11.9461,12.0301,4895781.6276387,0
+DAN.US,D,20120411,000000,12.2169,12.3246,11.7002,11.8187,6680948.6233181,0
+DAN.US,D,20120412,000000,11.8434,12.2593,11.7358,12.2425,5984045.8470987,0
+DAN.US,D,20120413,000000,12.1547,12.2347,12.0055,12.0657,2677253.0340396,0
+DAN.US,D,20120416,000000,12.1635,12.2505,11.7851,12.0657,3495012.6546105,0
+DAN.US,D,20120417,000000,12.2277,12.4836,12.1399,12.3018,2838590.8333164,0
+DAN.US,D,20120418,000000,12.1833,12.376,12.0755,12.2505,2714865.6264723,0
+DAN.US,D,20120419,000000,12.2099,12.368,11.9185,11.9284,3280031.2136695,0
+DAN.US,D,20120420,000000,12.0499,12.0667,11.8088,11.8088,3856646.9719608,0
+DAN.US,D,20120423,000000,11.5134,11.7002,11.4195,11.6556,4533241.4583368,0
+DAN.US,D,20120424,000000,11.7358,11.961,11.7002,11.7752,4593769.5748334,0
+DAN.US,D,20120425,000000,12.8008,13.0191,12.4125,12.8867,8254335.5297025,0
+DAN.US,D,20120426,000000,12.6901,12.7336,12.376,12.4964,6043140.7944741,0
+DAN.US,D,20120427,000000,12.5686,12.6082,12.2445,12.4402,2689041.2549121,0
+DAN.US,D,20120430,000000,12.3928,12.4441,12.1349,12.3828,4359325.9806207,0
+DAN.US,D,20120501,000000,12.4312,12.7801,12.2603,12.4312,3032735.6551193,0
+DAN.US,D,20120502,000000,12.2841,12.3552,12.1329,12.2929,2313843.4492892,0
+DAN.US,D,20120503,000000,12.2929,12.3107,11.8088,11.8701,2794492.543335,0
+DAN.US,D,20120504,000000,11.7258,11.7516,11.5282,11.5964,3667982.8074967,0
+DAN.US,D,20120507,000000,11.5124,11.793,11.4877,11.6053,2185639.5889411,0
+DAN.US,D,20120508,000000,11.4808,11.719,11.3613,11.7002,3492456.0266442,0
+DAN.US,D,20120509,000000,11.5124,11.7258,11.4265,11.5628,2831541.3820949,0
+DAN.US,D,20120510,000000,11.7258,12.0311,11.7258,11.8088,2675507.1182669,0
+DAN.US,D,20120511,000000,11.631,12.1239,11.6142,11.8187,3091519.8800935,0
+DAN.US,D,20120514,000000,11.6142,11.8444,11.545,11.6142,3217770.3390263,0
+DAN.US,D,20120515,000000,11.5717,11.7002,11.2071,11.2575,2833902.6699197,0
+DAN.US,D,20120516,000000,11.3167,11.5628,11.1034,11.1212,2854272.6993934,0
+DAN.US,D,20120517,000000,11.1617,11.1617,10.5699,10.5877,6144735.8863207,0
+DAN.US,D,20120518,000000,10.6193,10.7042,10.3298,10.5115,3869767.1494459,0
+DAN.US,D,20120521,000000,10.5283,10.9788,10.4839,10.9443,1684987.8668277,0
+DAN.US,D,20120522,000000,10.9888,11.1982,10.8742,10.961,2259203.8765408,0
+DAN.US,D,20120523,000000,10.8564,11.8859,10.8129,11.6556,4676955.1234973,0
+DAN.US,D,20120524,000000,11.6656,11.7002,11.2417,11.5282,2777647.7455347,0
+DAN.US,D,20120525,000000,11.5628,11.5806,11.3257,11.3829,1613104.7189952,0
+DAN.US,D,20120529,000000,11.5717,12.04,11.5124,12.0143,2229502.0537775,0
+DAN.US,D,20120530,000000,11.8009,11.9294,11.5806,11.6754,2670863.488374,0
+DAN.US,D,20120531,000000,11.6566,11.711,10.803,11.3247,6667449.911051,0
+DAN.US,D,20120601,000000,10.8742,10.9364,10.5609,10.723,5136714.9679005,0
+DAN.US,D,20120604,000000,10.7299,10.7971,10.2032,10.3653,5096914.1610328,0
+DAN.US,D,20120605,000000,10.311,10.6864,10.2388,10.6351,2406056.1415919,0
+DAN.US,D,20120606,000000,10.7813,11.1706,10.7655,11.053,2147072.5625526,0
+DAN.US,D,20120607,000000,11.2822,11.4117,10.8564,10.9266,3888946.9198188,0
+DAN.US,D,20120608,000000,10.8564,11.216,10.6015,11.1617,2527301.6419763,0
+DAN.US,D,20120611,000000,11.3513,11.3829,10.5027,10.5027,2645747.6043738,0
+DAN.US,D,20120612,000000,10.5531,10.8386,10.4839,10.7971,3215896.8954927,0
+DAN.US,D,20120613,000000,10.723,10.7388,10.2468,10.3475,2995030.9593039,0
+DAN.US,D,20120614,000000,10.3386,10.6093,10.2626,10.3979,3978292.2617539,0
+DAN.US,D,20120615,000000,10.4463,10.5283,10.3386,10.5115,1748646.4862142,0
+DAN.US,D,20120618,000000,10.4157,10.5531,10.2872,10.5283,1708543.0539459,0
+DAN.US,D,20120619,000000,10.6193,11.3513,10.6093,11.2654,2711595.4503205,0
+DAN.US,D,20120620,000000,11.2999,11.4719,11.1132,11.3335,1876852.3708126,0
+DAN.US,D,20120621,000000,11.3335,11.3613,10.6281,10.7655,2523329.0510151,0
+DAN.US,D,20120622,000000,10.8564,11.0362,10.6775,11.0115,6979377.7533202,0
+DAN.US,D,20120625,000000,10.7299,10.7477,10.2872,10.6015,2705440.7176748,0
+DAN.US,D,20120626,000000,10.6015,10.7042,10.3475,10.5441,1664975.1175092,0
+DAN.US,D,20120627,000000,10.5877,10.9364,10.5877,10.884,1272519.5670511,0
+DAN.US,D,20120628,000000,10.6775,10.9364,10.5699,10.6093,2376645.8108533,0
+DAN.US,D,20120629,000000,10.963,11.0224,10.6093,10.8949,2727805.6456923,0
+DAN.US,D,20120702,000000,10.8484,10.9098,10.3031,10.5441,4462802.6130015,0
+DAN.US,D,20120703,000000,10.5837,11.0105,10.5579,10.9769,1781501.0786192,0
+DAN.US,D,20120705,000000,10.9769,11.2812,10.9424,11.1893,1977273.3975599,0
+DAN.US,D,20120706,000000,10.97,11.0599,10.5955,10.7131,1561604.7582624,0
+DAN.US,D,20120709,000000,10.6351,10.7299,10.4463,10.6281,1245905.7379241,0
+DAN.US,D,20120710,000000,10.723,10.8564,9.87724,10.143,4042952.8849753,0
+DAN.US,D,20120711,000000,10.1776,10.3564,10.0679,10.221,3713081.0770628,0
+DAN.US,D,20120712,000000,10.0758,10.1528,9.79622,10.0363,4331742.5356616,0
+DAN.US,D,20120713,000000,10.0709,10.3871,10.0393,10.3436,2674679.1999468,0
+DAN.US,D,20120716,000000,10.2714,10.3031,9.96615,10.0758,3889654.3952537,0
+DAN.US,D,20120717,000000,10.137,10.1884,9.75571,10.1016,3030943.1815926,0
+DAN.US,D,20120718,000000,10.0393,10.3604,10.0027,10.1974,2291377.3087632,0
+DAN.US,D,20120719,000000,10.221,10.3564,10.0679,10.1846,1921715.8273588,0
+DAN.US,D,20120720,000000,10.0482,10.1884,9.98494,10.1193,2130761.1546725,0
+DAN.US,D,20120723,000000,9.81401,10.0076,9.73497,9.94935,1310446.9303854,0
+DAN.US,D,20120724,000000,9.98494,9.98494,9.48203,9.61738,3025822.8407844,0
+DAN.US,D,20120725,000000,9.72706,9.80511,9.46227,9.6253,1977807.7996051,0
+DAN.US,D,20120726,000000,10.2032,11.2071,10.1776,11.0451,8931278.187108,0
+DAN.US,D,20120727,000000,11.0846,11.6844,11.0846,11.5638,3935741.5110285,0
+DAN.US,D,20120730,000000,11.6142,11.8276,11.2733,11.2822,2548481.3715184,0
+DAN.US,D,20120731,000000,11.3049,11.4591,11.0708,11.2022,3205758.4385099,0
+DAN.US,D,20120801,000000,11.3089,11.3247,10.6311,10.7536,3530210.3165889,0
+DAN.US,D,20120802,000000,10.5579,10.9246,10.308,10.4799,3039978.4222322,0
+DAN.US,D,20120803,000000,10.8109,10.8356,10.5757,10.7022,2905473.0711008,0
+DAN.US,D,20120806,000000,10.7625,11.2328,10.7536,11.1459,1837343.0559694,0
+DAN.US,D,20120807,000000,11.2249,11.5638,11.2249,11.462,2572451.5299217,0
+DAN.US,D,20120808,000000,11.3829,11.5371,11.2476,11.4107,1304492.5985066,0
+DAN.US,D,20120809,000000,11.3671,11.6566,11.3671,11.546,1634519.2615572,0
+DAN.US,D,20120810,000000,11.4433,11.6754,11.4433,11.6398,1419835.3853915,0
+DAN.US,D,20120813,000000,11.5717,11.7683,11.5124,11.7358,1707843.6755116,0
+DAN.US,D,20120814,000000,11.872,11.9639,11.7198,11.794,1962681.5902001,0
+DAN.US,D,20120815,000000,11.7446,12.1497,11.711,12.0074,1912082.4207936,0
+DAN.US,D,20120816,000000,11.9827,12.4273,11.9827,12.3404,2237742.7762248,0
+DAN.US,D,20120817,000000,12.2959,12.5785,12.1783,12.374,2357248.433587,0
+DAN.US,D,20120820,000000,12.374,12.3828,12.0429,12.1961,1121310.1035063,0
+DAN.US,D,20120821,000000,12.2406,12.3651,12.0519,12.1259,1347689.0850366,0
+DAN.US,D,20120822,000000,12.0519,12.0775,11.8206,11.9214,1310299.1601228,0
+DAN.US,D,20120823,000000,11.872,11.9214,11.5974,11.6063,1720305.9716912,0
+DAN.US,D,20120824,000000,11.6063,11.623,11.4265,11.5371,1398058.5020487,0
+DAN.US,D,20120827,000000,11.5974,11.7198,11.5055,11.632,874140.04846662,0
+DAN.US,D,20120828,000000,11.5885,11.7358,11.4107,11.4877,998415.8513574,0
+DAN.US,D,20120829,000000,11.4976,11.9037,11.462,11.8454,2501561.2767982,0
+DAN.US,D,20120830,000000,11.7446,11.8108,11.5638,11.5806,1034670.1719251,0
+DAN.US,D,20120831,000000,11.7506,11.8187,11.5519,11.6547,922592.5005665,0
+DAN.US,D,20120904,000000,11.6754,11.7012,11.4353,11.632,1601465.2805103,0
+DAN.US,D,20120905,000000,11.6666,11.7594,11.5282,11.6844,1061970.2218602,0
+DAN.US,D,20120906,000000,11.8206,12.1783,11.711,12.1181,1924816.9786212,0
+DAN.US,D,20120907,000000,12.1873,12.374,12.1595,12.3651,1835730.740708,0
+DAN.US,D,20120910,000000,12.2791,12.374,12.0163,12.0163,1728143.8683544,0
+DAN.US,D,20120911,000000,12.0775,12.2623,12.0242,12.2406,1491478.6595786,0
+DAN.US,D,20120912,000000,12.1961,12.288,11.8206,11.872,2706588.4675219,0
+DAN.US,D,20120913,000000,11.9037,11.9639,11.462,11.8622,4263590.0808948,0
+DAN.US,D,20120914,000000,11.8878,12.1427,11.6488,12.1181,3706321.0936157,0
+DAN.US,D,20120917,000000,11.9995,12.0617,11.6566,11.7683,1707009.6844411,0
+DAN.US,D,20120918,000000,11.711,11.794,11.3513,11.5885,2167293.8096387,0
+DAN.US,D,20120919,000000,11.4877,11.5717,11.3513,11.3671,4015562.7559076,0
+DAN.US,D,20120920,000000,11.2061,11.4353,10.9956,11.4017,2783147.63325,0
+DAN.US,D,20120921,000000,11.632,11.6566,11.4185,11.4877,3105614.734036,0
+DAN.US,D,20120924,000000,11.3829,11.3829,11.1607,11.2328,2298893.3496492,0
+DAN.US,D,20120925,000000,11.3158,11.3425,10.6311,10.6311,2810053.9665268,0
+DAN.US,D,20120926,000000,10.6093,10.7042,10.4641,10.5273,2274771.372483,0
+DAN.US,D,20120927,000000,10.5867,10.6697,10.4641,10.5441,2079236.9029377,0
+DAN.US,D,20120928,000000,10.4443,10.6617,10.3959,10.5007,2874635.6439914,0
+DAN.US,D,20121001,000000,10.5985,10.7724,10.4799,10.5579,3340802.2401868,0
+DAN.US,D,20121002,000000,10.6341,10.7131,10.3544,10.6775,3883212.2190836,0
+DAN.US,D,20121003,000000,10.7131,10.9107,10.5689,10.7971,2539524.0645105,0
+DAN.US,D,20121004,000000,10.8494,11.1745,10.6617,11.1745,4260961.5920474,0
+DAN.US,D,20121005,000000,11.2723,11.4353,11.1113,11.1607,2347824.5369145,0
+DAN.US,D,20121008,000000,11.0431,11.1607,11.0105,11.1014,1678761.2733008,0
+DAN.US,D,20121009,000000,11.0846,11.137,11.0253,11.051,1922027.5618851,0
+DAN.US,D,20121010,000000,10.8554,10.8998,10.5411,10.6153,4005746.154702,0
+DAN.US,D,20121011,000000,10.7783,10.89,10.6933,10.803,1977873.5877357,0
+DAN.US,D,20121012,000000,10.7951,10.881,10.6835,10.7951,1375073.1413538,0
+DAN.US,D,20121015,000000,10.8198,10.881,10.6597,10.7872,2288329.8001303,0
+DAN.US,D,20121016,000000,10.8554,11.0747,10.7783,11.0668,1035730.8790148,0
+DAN.US,D,20121017,000000,11.0915,11.3089,11.0253,11.2999,1251976.4641878,0
+DAN.US,D,20121018,000000,11.2476,11.4353,11.2061,11.3425,1666769.6152862,0
+DAN.US,D,20121019,000000,11.1943,11.3385,10.9384,11.0134,2168507.3476163,0
+DAN.US,D,20121022,000000,10.9868,11.1963,10.9246,11.1963,2414103.5481479,0
+DAN.US,D,20121023,000000,10.9808,10.9808,10.723,10.9284,2408085.4523886,0
+DAN.US,D,20121024,000000,11.0253,11.1014,10.8267,10.9334,1576618.6217829,0
+DAN.US,D,20121025,000000,11.0668,11.3919,10.9156,11.2723,3363050.7738194,0
+DAN.US,D,20121026,000000,10.886,11.6122,10.8396,10.9996,7965898.098546,0
+DAN.US,D,20121031,000000,10.9996,11.2457,10.9996,11.2289,3743634.097023,0
+DAN.US,D,20121101,000000,11.2911,12.0163,11.2407,11.9037,5127783.9761449,0
+DAN.US,D,20121102,000000,11.9985,11.9985,11.6902,11.8612,2832239.748404,0
+DAN.US,D,20121105,000000,11.8345,12.1023,11.8187,12.0607,2577658.9134873,0
+DAN.US,D,20121106,000000,12.0687,12.3305,12.0607,12.2791,2456208.9638357,0
+DAN.US,D,20121107,000000,12.0687,12.0845,11.8088,11.8948,2798458.0494206,0
+DAN.US,D,20121108,000000,11.8948,11.9896,11.4689,11.4689,3903883.8618328,0
+DAN.US,D,20121109,000000,11.3475,11.792,11.3475,11.5025,2414483.095055,0
+DAN.US,D,20121112,000000,11.5954,11.6547,11.4847,11.5025,1146249.8777416,0
+DAN.US,D,20121113,000000,11.3978,11.6824,11.3879,11.5341,2294995.6559444,0
+DAN.US,D,20121114,000000,11.543,11.5707,11.2961,11.3475,3194595.7109403,0
+DAN.US,D,20121115,000000,11.3475,11.5025,11.1251,11.1498,2633430.0420814,0
+DAN.US,D,20121116,000000,11.0964,11.1745,10.8762,11.1063,3549994.3256379,0
+DAN.US,D,20121119,000000,11.3573,11.4847,11.3475,11.4847,2673149.8789424,0
+DAN.US,D,20121120,000000,11.4333,11.708,11.3978,11.5855,2153903.3947556,0
+DAN.US,D,20121121,000000,11.6547,11.8276,11.6547,11.717,1478765.3563779,0
+DAN.US,D,20121123,000000,11.8869,12.0064,11.7426,11.9481,588231.9178991,0
+DAN.US,D,20121126,000000,11.8444,12.0242,11.7842,11.8513,1612930.6334805,0
+DAN.US,D,20121127,000000,11.8612,12.0923,11.8276,11.8345,2162357.675596,0
+DAN.US,D,20121128,000000,11.7742,12.042,11.6636,12.0153,1475785.6601257,0
+DAN.US,D,20121129,000000,12.1339,12.2702,12.0242,12.2129,2001724.3153788,0
+DAN.US,D,20121130,000000,12.2208,12.2544,12.0765,12.1417,2084060.6910958,0
+DAN.US,D,20121203,000000,12.1951,12.2702,11.9481,11.9896,1862873.9112547,0
+DAN.US,D,20121204,000000,11.9985,12.3404,11.9719,12.3404,2342903.5847482,0
+DAN.US,D,20121205,000000,12.375,12.4194,12.205,12.2307,2260481.1783989,0
+DAN.US,D,20121206,000000,12.2791,12.3404,12.1951,12.2959,1250312.530547,0
+DAN.US,D,20121207,000000,12.3928,12.4352,12.2544,12.4026,2241774.0704409,0
+DAN.US,D,20121210,000000,12.4026,12.4194,12.3305,12.4105,1308084.6304354,0
+DAN.US,D,20121211,000000,12.5202,12.5962,12.3493,12.4609,2255607.7961115,0
+DAN.US,D,20121212,000000,12.538,12.6318,12.4283,12.5202,1643580.817449,0
+DAN.US,D,20121213,000000,12.538,12.5962,12.3216,12.375,1295312.6239797,0
+DAN.US,D,20121214,000000,12.3838,12.4708,12.2959,12.4026,1593274.1521922,0
+DAN.US,D,20121217,000000,12.451,12.5874,12.4105,12.5794,1806155.4335804,0
+DAN.US,D,20121218,000000,12.5646,12.8818,12.5646,12.8719,1864124.8978606,0
+DAN.US,D,20121219,000000,12.9599,13.0142,12.8818,13.0003,2450250.5834565,0
+DAN.US,D,20121220,000000,13.032,13.111,12.9767,13.111,2041653.6621325,0
+DAN.US,D,20121221,000000,12.8631,13.1298,12.7336,13.0587,3432387.4149364,0
+DAN.US,D,20121224,000000,12.9925,13.0656,12.8967,13.0003,722816.21478714,0
+DAN.US,D,20121226,000000,13.0003,13.199,12.9767,13.0003,1287766.2193412,0
+DAN.US,D,20121227,000000,13.0498,13.1397,12.8295,13.0498,1792870.2797063,0
+DAN.US,D,20121228,000000,12.9411,13.0587,12.8967,12.9213,1863322.2826677,0
+DAN.US,D,20121231,000000,12.9213,13.4114,12.8897,13.3689,2539926.8902946,0
+DAN.US,D,20130102,000000,13.7691,13.8926,13.6159,13.8748,3520917.9961776,0
+DAN.US,D,20130103,000000,13.8056,13.9982,13.6248,13.9014,2515795.8040027,0
+DAN.US,D,20130104,000000,13.9756,14.027,13.7789,13.9192,1854426.7152899,0
+DAN.US,D,20130107,000000,13.7789,13.8926,13.6317,13.6683,1750934.9010329,0
+DAN.US,D,20130108,000000,13.6317,13.6771,13.3254,13.4203,3149469.1018718,0
+DAN.US,D,20130109,000000,13.4904,13.607,13.3076,13.4825,2577172.0813212,0
+DAN.US,D,20130110,000000,13.5912,13.5991,13.3768,13.4904,1229465.790158,0
+DAN.US,D,20130111,000000,13.5053,13.5299,13.1209,13.3689,2289428.9679734,0
+DAN.US,D,20130114,000000,13.3442,13.4558,13.2978,13.4489,2008368.9165661,0
+DAN.US,D,20130115,000000,13.0231,13.6248,12.9925,13.5912,5231484.2881696,0
+DAN.US,D,20130116,000000,13.5635,13.6505,13.271,13.2878,3756316.0243461,0
+DAN.US,D,20130117,000000,13.4114,13.5725,13.3847,13.4292,3736840.7134482,0
+DAN.US,D,20130118,000000,13.3689,13.4904,13.2226,13.3768,1336423.1207084,0
+DAN.US,D,20130122,000000,13.3531,13.3926,13.2552,13.3353,2001867.0250159,0
+DAN.US,D,20130123,000000,13.3254,13.3847,13.199,13.3254,1477937.4380578,0
+DAN.US,D,20130124,000000,13.361,13.8244,13.28,13.7423,3697536.8599974,0
+DAN.US,D,20130125,000000,13.8926,14.4143,13.8491,14.1919,3905839.2874982,0
+DAN.US,D,20130128,000000,14.1919,14.4143,14.1464,14.2967,4378682.8728836,0
+DAN.US,D,20130129,000000,14.2058,14.27,13.9914,14.0457,3039738.5485869,0
+DAN.US,D,20130130,000000,13.9756,14.027,13.7117,13.7503,2518667.2028706,0
+DAN.US,D,20130131,000000,13.6603,13.8145,13.5389,13.7691,1803203.0647057,0
+DAN.US,D,20130201,000000,13.8669,14.0872,13.8669,13.9914,1669552.9592716,0
+DAN.US,D,20130204,000000,13.8244,13.9291,13.6505,13.7275,2377467.6564229,0
+DAN.US,D,20130205,000000,13.8491,14.2433,13.8145,14.1732,2492986.5530727,0
+DAN.US,D,20130206,000000,14.0704,14.2245,14.0082,14.2146,1498007.8785061,0
+DAN.US,D,20130207,000000,14.1968,14.3045,13.9666,14.1464,1059075.5441152,0
+DAN.US,D,20130208,000000,14.1732,14.3431,14.1306,14.3213,1610962.0501889,0
+DAN.US,D,20130211,000000,14.2779,14.4063,14.2334,14.3965,984463.70705182,0
+DAN.US,D,20130212,000000,14.3273,14.4143,14.2779,14.3609,1063171.6143368,0
+DAN.US,D,20130213,000000,14.3688,14.677,14.3688,14.5605,2031210.5554988,0
+DAN.US,D,20130214,000000,14.4469,14.763,14.4469,14.7304,1507510.7209352,0
+DAN.US,D,20130215,000000,14.7304,14.9685,14.6859,14.7126,2082680.152479,0
+DAN.US,D,20130219,000000,14.7126,14.8054,14.5605,14.7126,1760240.3790703,0
+DAN.US,D,20130220,000000,14.6464,14.6958,14.1642,14.2334,2980867.2808554,0
+DAN.US,D,20130221,000000,14.4379,14.763,13.9498,14.0872,4866365.2241495,0
+DAN.US,D,20130222,000000,14.2512,14.2967,13.9982,14.096,1224978.0275283,0
+DAN.US,D,20130225,000000,14.1464,14.3688,13.7503,13.8669,3287267.9080319,0
+DAN.US,D,20130226,000000,13.9588,14.1306,13.7691,14.0704,2886829.7270233,0
+DAN.US,D,20130227,000000,14.0872,14.4537,14.0792,14.3273,1744316.6150979,0
+DAN.US,D,20130228,000000,14.3431,14.4617,14.27,14.3273,1275434.4872978,0
+DAN.US,D,20130301,000000,14.1464,14.6039,14.027,14.3965,2917411.086486,0
+DAN.US,D,20130304,000000,14.3115,14.4617,14.2146,14.3688,1584582.0219567,0
+DAN.US,D,20130305,000000,14.5427,14.7709,14.5347,14.7393,1967603.5544916,0
+DAN.US,D,20130306,000000,14.851,15.005,14.7126,14.9428,1942234.63922,0
+DAN.US,D,20130307,000000,15.013,15.1414,14.9428,15.005,1959507.5659315,0
+DAN.US,D,20130308,000000,15.1414,15.2323,15.0555,15.175,1432453.5488341,0
+DAN.US,D,20130311,000000,15.1078,15.3914,15.0811,15.2511,1832257.1274141,0
+DAN.US,D,20130312,000000,15.2511,15.3123,15.1572,15.2412,1338792.5055338,0
+DAN.US,D,20130313,000000,15.2165,15.3993,15.1997,15.3993,1295045.4229571,0
+DAN.US,D,20130314,000000,15.4141,15.5198,15.3835,15.5198,2274706.5964776,0
+DAN.US,D,20130315,000000,15.51,15.6206,15.3578,15.586,2193043.2839425,0
+DAN.US,D,20130318,000000,15.2945,15.4932,15.2067,15.3499,1957670.5589012,0
+DAN.US,D,20130319,000000,15.3746,15.5277,15.1236,15.2323,1910430.6326538,0
+DAN.US,D,20130320,000000,15.34,15.51,15.2787,15.423,1146363.2357512,0
+DAN.US,D,20130321,000000,15.3123,15.3914,15.1325,15.1651,1402798.2838248,0
+DAN.US,D,20130322,000000,15.3222,15.3657,14.9418,15.091,1761668.4875662,0
+DAN.US,D,20130325,000000,15.1928,15.3035,15.0327,15.1572,1623400.0553664,0
+DAN.US,D,20130326,000000,15.2511,15.5277,15.1325,15.4596,2539638.4346452,0
+DAN.US,D,20130327,000000,15.3578,15.586,15.3222,15.5781,2017095.4590544,0
+DAN.US,D,20130328,000000,15.6206,15.666,15.2323,15.3123,2074554.8122914,0
+DAN.US,D,20130401,000000,15.3222,15.3835,15.1167,15.1651,2142792.2855654,0
+DAN.US,D,20130402,000000,15.2787,15.3578,14.6938,14.7462,2335923.9701576,0
+DAN.US,D,20130403,000000,14.7778,14.7867,14.2038,14.266,3349555.0979275,0
+DAN.US,D,20130404,000000,14.266,14.3757,13.9301,14.0328,3233362.1259706,0
+DAN.US,D,20130405,000000,13.7236,14.0328,13.6723,14.0328,3628518.0261573,0
+DAN.US,D,20130408,000000,14.0674,14.1178,13.8105,14.11,2075800.7382719,0
+DAN.US,D,20130409,000000,14.1435,14.349,14.0764,14.2304,1842182.0260039,0
+DAN.US,D,20130410,000000,14.2759,14.5921,13.9874,14.5219,4378430.8537373,0
+DAN.US,D,20130411,000000,14.5407,14.6612,14.5131,14.6158,1235781.4506924,0
+DAN.US,D,20130412,000000,14.4943,14.6691,14.3757,14.5318,1198540.3081662,0
+DAN.US,D,20130415,000000,14.3589,14.4033,13.6643,13.7553,2363876.8407729,0
+DAN.US,D,20130416,000000,13.9548,14.0842,13.6545,13.9874,2104010.6886589,0
+DAN.US,D,20130417,000000,13.8521,13.8708,13.3718,13.5665,2574212.6275707,0
+DAN.US,D,20130418,000000,13.6031,13.6723,13.3195,13.4677,2301277.916351,0
+DAN.US,D,20130419,000000,13.5586,13.7236,13.3956,13.7167,1726287.6309473,0
+DAN.US,D,20130422,000000,13.774,14.1692,13.7453,14.014,2670094.2733088,0
+DAN.US,D,20130423,000000,14.1268,14.4349,14.102,14.3668,3367068.9104094,0
+DAN.US,D,20130424,000000,14.4033,14.8766,14.3846,14.8598,2571774.4182394,0
+DAN.US,D,20130425,000000,13.9805,14.5219,13.9064,14.4597,10207313.876707,0
+DAN.US,D,20130426,000000,14.4281,14.6158,14.1514,14.4211,4372141.5084551,0
+DAN.US,D,20130429,000000,14.4943,14.6257,14.3757,14.5041,1987346.0664122,0
+DAN.US,D,20130430,000000,14.5407,14.842,14.4291,14.8144,1951789.1000285,0
+DAN.US,D,20130501,000000,14.7373,14.8836,14.2571,14.2571,3289467.2558431,0
+DAN.US,D,20130502,000000,14.349,14.6257,14.3184,14.5318,2501703.9864353,0
+DAN.US,D,20130503,000000,14.851,15.2945,14.8322,15.0228,2558384.0033564,0
+DAN.US,D,20130506,000000,15.0228,15.1236,14.8914,15.0742,2195475.4205233,0
+DAN.US,D,20130507,000000,15.175,15.1928,14.9418,15.0545,4350890.9301569,0
+DAN.US,D,20130508,000000,15.0466,15.2421,14.8836,15.0643,1963090.4887348,0
+DAN.US,D,20130509,000000,15.091,15.2165,14.8914,14.932,1344941.1654291,0
+DAN.US,D,20130510,000000,14.9942,15.1078,14.841,14.9942,1420159.2654188,0
+DAN.US,D,20130513,000000,14.9942,15.0041,14.7778,14.9774,1164491.4081601,0
+DAN.US,D,20130514,000000,14.9774,15.3232,14.9172,15.3232,1518057.0643276,0
+DAN.US,D,20130515,000000,15.2333,15.4151,15.1997,15.2955,1083200.5576565,0
+DAN.US,D,20130516,000000,15.1839,15.4783,15.0041,15.0041,2675089.1106065,0
+DAN.US,D,20130517,000000,15.1335,15.7076,15.1335,15.6226,2522464.696192,0
+DAN.US,D,20130520,000000,15.6048,16.1156,15.5436,15.8963,3286470.3534645,0
+DAN.US,D,20130521,000000,15.8488,16.1057,15.8488,16.0039,1644024.1282365,0
+DAN.US,D,20130522,000000,16.0197,16.3053,15.8883,15.9605,3516210.6024042,0
+DAN.US,D,20130523,000000,15.6996,15.9417,15.5801,15.8617,2284297.4937892,0
+DAN.US,D,20130524,000000,15.6996,16.0959,15.6582,15.9793,2126609.4175711,0
+DAN.US,D,20130528,000000,16.2954,16.7933,16.244,16.5701,4225367.1770356,0
+DAN.US,D,20130529,000000,16.4426,16.6155,16.3211,16.5029,1772303.897966,0
+DAN.US,D,20130530,000000,16.6057,16.7785,16.4426,16.5978,1611637.137621,0
+DAN.US,D,20130531,000000,16.488,16.6768,16.2895,16.2984,2202374.065107,0
+DAN.US,D,20130603,000000,16.3982,16.6057,15.9516,16.3389,2168017.479075,0
+DAN.US,D,20130604,000000,16.3211,16.5098,15.9417,16.2006,2276259.1963589,0
+DAN.US,D,20130605,000000,16.1156,16.2006,15.8488,15.9516,1694442.1272527,0
+DAN.US,D,20130606,000000,15.9229,16.1492,15.7154,15.8617,2152898.3545456,0
+DAN.US,D,20130607,000000,15.9951,16.4684,15.915,16.3616,1446800.4219231,0
+DAN.US,D,20130610,000000,16.4426,16.5513,16.2519,16.3053,1228495.1622009,0
+DAN.US,D,20130611,000000,16.0533,16.244,15.8617,16.0267,1435227.7836939,0
+DAN.US,D,20130612,000000,16.2282,16.2776,15.9051,15.9417,1110724.2872355,0
+DAN.US,D,20130613,000000,15.915,16.4772,15.8399,16.4516,1356549.2280364,0
+DAN.US,D,20130614,000000,16.4516,16.742,16.2954,16.3616,1805533.9887779,0
+DAN.US,D,20130617,000000,16.5266,16.58,16.1591,16.1828,1786344.0971541,0
+DAN.US,D,20130618,000000,16.244,16.5365,16.167,16.4426,1575092.3371537,0
+DAN.US,D,20130619,000000,16.4594,16.5266,16.1917,16.1917,1733882.61759,0
+DAN.US,D,20130620,000000,15.9328,15.9871,15.4862,15.7974,3888990.4411975,0
+DAN.US,D,20130621,000000,15.8538,15.9051,15.2709,15.5277,3497183.6629192,0
+DAN.US,D,20130624,000000,15.1928,15.2421,14.2996,14.7363,3723081.885034,0
+DAN.US,D,20130625,000000,14.9942,15.2787,14.9853,15.091,2654043.9937008,0
+DAN.US,D,20130626,000000,15.2253,15.2867,14.9942,15.1928,1324729.0274689,0
+DAN.US,D,20130627,000000,15.3924,15.8399,15.3855,15.6858,2773494.9963083,0
+DAN.US,D,20130628,000000,16.5503,17.0631,16.2855,16.6313,9443322.3891854,0
+DAN.US,D,20130701,000000,16.7281,17.5265,16.7281,17.3467,5881972.0200865,0
+DAN.US,D,20130702,000000,17.3901,17.6203,17.158,17.2508,5487376.8371973,0
+DAN.US,D,20130703,000000,17.071,17.4139,17.071,17.2854,1785660.9127213,0
+DAN.US,D,20130705,000000,17.6569,18.7961,17.4652,18.1381,6478292.8416701,0
+DAN.US,D,20130708,000000,17.9504,18.2863,17.9414,18.0956,3072467.6374813,0
+DAN.US,D,20130709,000000,18.2487,18.3881,17.811,17.8357,3378879.3980337,0
+DAN.US,D,20130710,000000,17.8703,17.9592,17.6135,17.732,2544351.901169,0
+DAN.US,D,20130711,000000,18.064,18.2487,17.9128,18.0096,2489089.8714929,0
+DAN.US,D,20130712,000000,18.0442,18.0877,17.8703,18.0442,1909418.5075682,0
+DAN.US,D,20130715,000000,18.1203,18.2053,17.7231,17.7597,2248977.3646755,0
+DAN.US,D,20130716,000000,17.8278,17.8278,17.4227,17.5729,2146577.6333857,0
+DAN.US,D,20130717,000000,17.6569,17.8792,17.5453,17.8535,1704665.6027428,0
+DAN.US,D,20130718,000000,17.9592,17.9592,17.7073,17.8535,2140663.7865104,0
+DAN.US,D,20130719,000000,17.8703,18.1964,17.6727,18.1549,2825293.5339413,0
+DAN.US,D,20130722,000000,18.2399,18.3219,17.9908,18.0008,2782855.1291003,0
+DAN.US,D,20130723,000000,18.1144,18.2141,17.983,18.064,2297295.204139,0
+DAN.US,D,20130724,000000,18.1549,18.2309,17.7775,17.8021,3773972.5464652,0
+DAN.US,D,20130725,000000,17.8436,18.804,17.7853,18.7586,5948477.7473391,0
+DAN.US,D,20130726,000000,18.6805,18.9977,18.5847,18.7784,2179605.2991804,0
+DAN.US,D,20130729,000000,18.7586,18.9127,18.5363,18.5679,1366625.945389,0
+DAN.US,D,20130730,000000,18.7408,19.1815,18.6973,18.9888,3924245.7943057,0
+DAN.US,D,20130731,000000,19.0273,19.0875,18.8198,18.8198,1873073.0957428,0
+DAN.US,D,20130801,000000,19.0075,19.052,18.804,18.9196,2393892.4223127,0
+DAN.US,D,20130802,000000,18.7684,18.9641,18.7408,18.8198,1923439.4763796,0
+DAN.US,D,20130805,000000,18.8594,18.9977,18.7308,18.7486,1580669.1463756,0
+DAN.US,D,20130806,000000,18.7308,18.8268,18.5432,18.7784,1972793.7319308,0
+DAN.US,D,20130807,000000,18.6548,18.7141,18.3515,18.3515,1177288.7177429,0
+DAN.US,D,20130808,000000,18.5511,18.9127,18.5422,18.8514,1120957.8839764,0
+DAN.US,D,20130809,000000,18.8959,18.9977,18.7684,18.9127,1697923.8375472,0
+DAN.US,D,20130812,000000,18.8692,19.5688,18.7586,19.4502,2814699.6206699,0
+DAN.US,D,20130813,000000,19.5292,19.6734,19.3079,19.4758,2175967.7216227,0
+DAN.US,D,20130814,000000,19.5134,19.5836,19.2773,19.3958,1806379.1132243,0
+DAN.US,D,20130815,000000,19.1825,19.1825,18.6973,18.7684,1621613.6545901,0
+DAN.US,D,20130816,000000,18.6726,18.9552,18.6459,18.7961,1184721.7643719,0
+DAN.US,D,20130819,000000,18.8268,18.8268,18.3683,18.4987,1819952.7227479,0
+DAN.US,D,20130820,000000,18.4987,18.9127,18.3603,18.888,1412351.7325082,0
+DAN.US,D,20130821,000000,18.9394,18.9888,18.5936,18.7141,1371078.2836408,0
+DAN.US,D,20130822,000000,18.7684,19.1825,18.7684,18.965,1057770.9148798,0
+DAN.US,D,20130823,000000,19.0273,19.0965,18.7684,18.9305,1213944.8519697,0
+DAN.US,D,20130826,000000,18.9305,19.1637,18.805,18.8692,1293914.8792365,0
+DAN.US,D,20130827,000000,18.5353,18.6291,18.0522,18.145,2415216.8857421,0
+DAN.US,D,20130828,000000,18.1193,18.3455,17.8338,18.1865,1711389.1496867,0
+DAN.US,D,20130829,000000,18.1865,18.5511,18.1776,18.4147,993765.13658887,0
+DAN.US,D,20130830,000000,18.4789,18.4937,18.0808,18.14,1330905.0147415,0
+DAN.US,D,20130903,000000,18.3969,18.6034,18.0522,18.2389,1746920.8129433,0
+DAN.US,D,20130904,000000,18.2645,18.8129,18.145,18.7141,1244069.7430188,0
+DAN.US,D,20130905,000000,18.7882,19.0174,18.7684,18.9977,1198618.2417979,0
+DAN.US,D,20130906,000000,19.1567,19.1567,18.5758,18.8791,1251479.5107707,0
+DAN.US,D,20130909,000000,18.9048,19.301,18.8791,19.1133,2089623.3305665,0
+DAN.US,D,20130910,000000,19.3257,19.5134,19.2141,19.4136,1792205.3135251,0
+DAN.US,D,20130911,000000,19.4314,19.545,19.0797,19.1725,1448460.3070636,0
+DAN.US,D,20130912,000000,19.1567,19.1725,18.8129,18.965,1343015.0913912,0
+DAN.US,D,20130913,000000,18.9977,19.0885,18.8129,19.0273,949180.01444124,0
+DAN.US,D,20130916,000000,19.3355,19.3603,19.0698,19.1567,967225.19259316,0
+DAN.US,D,20130917,000000,19.1725,19.4314,19.1231,19.3603,1599233.5446965,0
+DAN.US,D,20130918,000000,19.4136,19.6014,19.2595,19.4225,1612268.7036745,0
+DAN.US,D,20130919,000000,19.4225,19.8009,19.4225,19.7001,2139021.1074964,0
+DAN.US,D,20130920,000000,19.8197,19.8533,19.46,19.5045,1907482.3122794,0
+DAN.US,D,20130923,000000,19.4758,19.5362,19.1992,19.469,1620913.264031,0
+DAN.US,D,20130924,000000,19.4858,19.8819,19.469,19.7169,2038512.0258666,0
+DAN.US,D,20130925,000000,19.7416,19.9659,19.63,19.7604,1158490.5185274,0
+DAN.US,D,20130926,000000,19.7871,20.0035,19.708,19.8009,1493248.8663534,0
+DAN.US,D,20130927,000000,19.6566,19.9077,19.6566,19.794,1284862.4324705,0
+DAN.US,D,20130930,000000,19.5598,20.043,19.466,19.7683,1824477.9340058,0
+DAN.US,D,20131001,000000,19.7604,20.0281,19.5836,19.7604,1647641.4632925,0
+DAN.US,D,20131002,000000,19.6201,19.8899,19.5934,19.7416,1967922.3738936,0
+DAN.US,D,20131003,000000,19.7604,19.8899,19.2683,19.378,2534462.4269572,0
+DAN.US,D,20131004,000000,19.3869,19.7169,19.3435,19.6102,1172538.814716,0
+DAN.US,D,20131007,000000,19.5045,19.5045,19.2595,19.3178,1731098.2614794,0
+DAN.US,D,20131008,000000,19.2921,19.378,18.6104,18.6637,3544949.8942111,0
+DAN.US,D,20131009,000000,18.7408,18.9305,18.5422,18.8692,2091789.2782497,0
+DAN.US,D,20131010,000000,19.1992,19.3257,19.0362,19.1231,1829875.5970876,0
+DAN.US,D,20131011,000000,19.0797,19.3355,19.0609,19.2506,1352125.229287,0
+DAN.US,D,20131014,000000,19.1725,19.5688,19.0885,19.5045,1936865.3156407,0
+DAN.US,D,20131015,000000,19.2239,19.5292,19.1231,19.2338,1931498.0163115,0
+DAN.US,D,20131016,000000,19.378,19.545,19.3355,19.3869,1489833.9563145,0
+DAN.US,D,20131017,000000,19.3079,19.6468,19.3079,19.554,1223666.3134173,0
+DAN.US,D,20131018,000000,19.7871,19.8355,19.6201,19.6734,1229587.2451683,0
+DAN.US,D,20131021,000000,19.7001,19.8286,19.5836,19.6824,1111341.6835378,0
+DAN.US,D,20131022,000000,19.7337,20.2534,19.7169,20.1289,3071398.8333908,0
+DAN.US,D,20131023,000000,20.1121,20.2446,19.5362,19.7337,2358450.8381887,0
+DAN.US,D,20131024,000000,19.8355,19.8355,19.4758,19.7416,2139976.5535772,0
+DAN.US,D,20131025,000000,19.794,19.9333,19.4314,19.7001,1628186.3948964,0
+DAN.US,D,20131028,000000,19.7001,19.7604,19.4225,19.545,2069561.999244,0
+DAN.US,D,20131029,000000,17.981,18.1272,16.4022,16.6442,20806441.616567,0
+DAN.US,D,20131030,000000,16.5543,16.6511,15.9871,16.3576,7813245.3446291,0
+DAN.US,D,20131031,000000,16.3468,17.1451,16.2105,16.9633,7985359.2396928,0
+DAN.US,D,20131101,000000,16.9218,17.075,16.5207,16.6936,4906369.4681596,0
+DAN.US,D,20131104,000000,16.8241,16.8329,16.5829,16.7301,2892435.8878727,0
+DAN.US,D,20131105,000000,16.5928,17.0661,16.4376,16.9712,4635426.6191083,0
+DAN.US,D,20131106,000000,17.1274,17.1274,16.5118,16.5632,2583331.8745923,0
+DAN.US,D,20131107,000000,16.6669,16.8073,16.2539,16.2786,3640759.6790682,0
+DAN.US,D,20131108,000000,16.3063,16.7805,16.3063,16.7123,3420735.8309505,0
+DAN.US,D,20131111,000000,16.7737,16.8329,16.6195,16.7361,1648699.1340071,0
+DAN.US,D,20131112,000000,16.7459,16.8595,16.5474,16.5918,1586555.6658737,0
+DAN.US,D,20131113,000000,16.4535,16.8399,16.3557,16.7301,2267737.1031378,0
+DAN.US,D,20131114,000000,16.7895,16.8753,16.5829,16.7549,2085066.743431,0
+DAN.US,D,20131115,000000,16.7361,16.8595,16.6353,16.8073,2027793.6212096,0
+DAN.US,D,20131118,000000,16.8753,17.1026,16.7459,16.8241,2335394.6287378,0
+DAN.US,D,20131119,000000,16.7805,16.9119,16.4358,16.573,2351490.4539748,0
+DAN.US,D,20131120,000000,16.6264,16.7123,16.3557,16.408,2046979.4643331,0
+DAN.US,D,20131121,000000,16.4782,16.9287,16.418,16.7025,1491157.8159265,0
+DAN.US,D,20131122,000000,16.7549,16.8161,16.5474,16.7361,1196362.2149819,0
+DAN.US,D,20131125,000000,16.8241,16.8329,16.5918,16.6926,1082002.2015551,0
+DAN.US,D,20131126,000000,16.7361,16.8329,16.5829,16.6195,3741103.7843089,0
+DAN.US,D,20131127,000000,16.5829,16.9376,16.5632,16.8843,4037778.9015375,0
+DAN.US,D,20131129,000000,16.8753,17.6293,16.8675,17.5521,2338193.1545996,0
+DAN.US,D,20131202,000000,17.5344,17.7409,17.0661,17.1026,3438981.4098694,0
+DAN.US,D,20131203,000000,17.2488,17.2578,16.7025,16.7805,2647595.7447802,0
+DAN.US,D,20131204,000000,16.7213,16.9969,16.5632,16.7895,2490969.387777,0
+DAN.US,D,20131205,000000,16.7895,16.7973,16.5197,16.5918,1463798.0506114,0
+DAN.US,D,20131206,000000,16.6432,16.6432,16.0771,16.496,4217245.8853483,0
+DAN.US,D,20131209,000000,16.5474,16.8329,16.5474,16.7737,1887789.394488,0
+DAN.US,D,20131210,000000,16.7025,16.8329,16.5474,16.6007,1703663.5989079,0
+DAN.US,D,20131211,000000,16.573,16.6264,16.2015,16.3132,2108528.8150412,0
+DAN.US,D,20131212,000000,16.3399,16.4871,16.2193,16.3636,1605259.7374563,0
+DAN.US,D,20131213,000000,16.3814,16.6007,16.3063,16.496,1507043.1191456,0
+DAN.US,D,20131216,000000,16.573,16.7361,16.3902,16.3902,2745569.4530703,0
+DAN.US,D,20131217,000000,16.2717,16.6007,16.1403,16.5039,4613741.8391484,0
+DAN.US,D,20131218,000000,16.4703,16.5394,15.8538,16.3063,5413694.1309626,0
+DAN.US,D,20131219,000000,16.2964,16.5474,16.1927,16.2539,2587393.532561,0
+DAN.US,D,20131220,000000,16.2282,16.4614,16.2193,16.3814,3819092.070658,0
+DAN.US,D,20131223,000000,16.408,16.8753,16.408,16.6195,3020096.2370498,0
+DAN.US,D,20131224,000000,16.6511,17.0384,16.6432,17.0216,1153161.6799514,0
+DAN.US,D,20131226,000000,17.075,17.233,16.9376,16.9475,1174577.2346386,0
+DAN.US,D,20131227,000000,17.2578,17.2982,16.7895,16.8073,1143908.8324185,0
+DAN.US,D,20131230,000000,16.7459,16.9041,16.6432,16.8329,980853.45687134,0
+DAN.US,D,20131231,000000,16.8241,17.0592,16.7133,16.9781,1889419.928001,0
+DAN.US,D,20140102,000000,16.8843,16.9119,16.6096,16.8497,1423748.2609725,0
+DAN.US,D,20140103,000000,16.8399,16.8843,16.5394,16.6195,1806470.2044821,0
+DAN.US,D,20140106,000000,16.659,16.9633,16.6353,16.8073,3419168.0491929,0
+DAN.US,D,20140107,000000,16.7895,17.075,16.7301,16.9712,3236398.5012276,0
+DAN.US,D,20140108,000000,17.0058,17.3812,16.9475,17.1964,2289229.5793315,0
+DAN.US,D,20140109,000000,17.5957,17.6125,17.1352,17.2232,20066030.619291,0
+DAN.US,D,20140110,000000,17.233,17.3279,16.8241,17.0216,5414958.2751946,0
+DAN.US,D,20140113,000000,16.9712,17.2064,16.2539,16.2964,4696087.3239912,0
+DAN.US,D,20140114,000000,16.6353,18.0106,16.573,17.8792,13312544.00321,0
+DAN.US,D,20140115,000000,17.8792,18.1213,17.81,17.9672,4456999.0877605,0
+DAN.US,D,20140116,000000,17.9672,18.14,17.8535,18.1213,2766735.0128613,0
+DAN.US,D,20140117,000000,18.14,18.2418,17.9602,18.0896,4005965.7858455,0
+DAN.US,D,20140121,000000,18.1885,18.3307,17.976,18.055,2677583.9989426,0
+DAN.US,D,20140122,000000,18.1717,18.2784,18.0106,18.2784,1989626.3842301,0
+DAN.US,D,20140123,000000,18.1312,18.1312,17.6629,17.732,2555767.6600099,0
+DAN.US,D,20140124,000000,17.5443,17.5443,16.8329,16.8753,3234311.4993009,0
+DAN.US,D,20140127,000000,16.9712,17.0295,16.5118,16.7737,3002032.8406464,0
+DAN.US,D,20140128,000000,16.7459,16.988,16.6096,16.8675,2094995.6905211,0
+DAN.US,D,20140129,000000,16.6857,16.9041,16.4782,16.496,3172951.4159838,0
+DAN.US,D,20140130,000000,16.6669,17.0295,16.6264,16.8753,1949110.0049267,0
+DAN.US,D,20140131,000000,16.6195,16.6867,16.3636,16.3734,3212210.7359309,0
+DAN.US,D,20140203,000000,16.3902,16.5039,15.6918,15.7698,4286512.6898344,0
+DAN.US,D,20140204,000000,15.8478,16.0771,15.6294,15.9783,3517661.9897771,0
+DAN.US,D,20140205,000000,15.9229,16.2717,15.8399,15.8696,3909264.3187881,0
+DAN.US,D,20140206,000000,15.9595,16.8497,15.8696,16.7805,3765910.970158,0
+DAN.US,D,20140207,000000,16.9376,17.154,16.6669,16.7301,2919043.6442491,0
+DAN.US,D,20140210,000000,16.8161,16.8329,16.6096,16.6857,1916181.5273904,0
+DAN.US,D,20140211,000000,16.7549,16.988,16.7123,16.8753,1856481.3292138,0
+DAN.US,D,20140212,000000,16.9119,17.0661,16.7549,16.8941,1860860.7944594,0
+DAN.US,D,20140213,000000,16.6926,17.1096,16.6511,17.0838,2069955.7159023,0
+DAN.US,D,20140214,000000,17.0483,17.5147,17.0384,17.482,2394364.0726026,0
+DAN.US,D,20140218,000000,17.482,17.732,17.3358,17.6293,2788665.739217,0
+DAN.US,D,20140219,000000,17.4889,17.8357,17.3714,17.4208,4286810.2546096,0
+DAN.US,D,20140220,000000,17.9039,18.641,17.9039,18.4523,5055797.5915536,0
+DAN.US,D,20140221,000000,18.6064,18.6499,18.3545,18.4601,2679755.0072513,0
+DAN.US,D,20140224,000000,18.4691,18.7102,18.3999,18.3999,2488388.4688086,0
+DAN.US,D,20140225,000000,18.3911,18.4691,18.224,18.3071,1679383.7302284,0
+DAN.US,D,20140226,000000,18.3239,18.6242,18.2329,18.4433,1424589.3369187,0
+DAN.US,D,20140227,000000,18.4097,18.9087,18.3545,18.8238,1565398.2030834,0
+DAN.US,D,20140228,000000,18.8929,19.0421,18.5886,18.7634,1791786.2937396,0
+DAN.US,D,20140303,000000,18.4839,18.9354,18.3239,18.8554,2111217.0192686,0
+DAN.US,D,20140304,000000,19.0421,19.3929,19.0135,19.2111,2571912.0672511,0
+DAN.US,D,20140305,000000,19.1527,19.3148,19.0757,19.2309,1514186.6980001,0
+DAN.US,D,20140306,000000,19.2496,19.3059,19.1617,19.2664,1220028.7358595,0
+DAN.US,D,20140307,000000,19.3929,19.4106,19.0935,19.1695,2236898.6639034,0
+DAN.US,D,20140310,000000,19.0658,19.2111,19.0233,19.1873,1694147.5988528,0
+DAN.US,D,20140311,000000,19.1429,19.2496,18.9848,19.1429,2939895.4452635,0
+DAN.US,D,20140312,000000,18.9937,19.1093,18.726,18.9937,3983530.0090721,0
+DAN.US,D,20140313,000000,19.0757,19.0856,18.5293,18.5787,1773512.3753183,0
+DAN.US,D,20140314,000000,18.5619,18.9601,18.554,18.8742,1661306.1640739,0
+DAN.US,D,20140317,000000,19.0233,19.1963,18.8742,19.1004,1375223.9479916,0
+DAN.US,D,20140318,000000,19.0757,19.4037,18.9937,19.2565,1639200.3400783,0
+DAN.US,D,20140319,000000,19.1695,19.3761,19.0935,19.2901,1631790.5723263,0
+DAN.US,D,20140320,000000,19.2664,19.5204,19.2496,19.3761,1025491.2095234,0
+DAN.US,D,20140321,000000,19.5352,19.6458,19.3227,19.3593,1843263.9877204,0
+DAN.US,D,20140324,000000,19.4037,19.4748,19.1093,19.3593,2217058.9879747,0
+DAN.US,D,20140325,000000,19.458,19.8355,19.2664,19.3514,1916241.2427706,0
+DAN.US,D,20140326,000000,19.4748,19.4838,19.0856,19.0935,2214531.7116358,0
+DAN.US,D,20140327,000000,19.1093,19.3938,19.0757,19.1695,1551022.990492,0
+DAN.US,D,20140328,000000,19.2901,19.708,19.2901,19.4116,1901806.3147991,0
+DAN.US,D,20140331,000000,19.544,20.1951,19.5204,20.1852,4513165.9572631,0
+DAN.US,D,20140401,000000,20.203,20.4797,20.0707,20.375,2822109.3884219,0
+DAN.US,D,20140402,000000,20.4362,20.4975,20.1042,20.2653,2025747.1042865,0
+DAN.US,D,20140403,000000,20.2811,20.3918,19.8909,20.0193,1820411.2154118,0
+DAN.US,D,20140404,000000,20.2287,20.2465,19.6458,19.6992,2967496.096349,0
+DAN.US,D,20140407,000000,19.5836,19.6458,19.2901,19.298,2820598.285669,0
+DAN.US,D,20140408,000000,19.2496,19.7703,19.1349,19.5204,4193580.3765959,0
+DAN.US,D,20140409,000000,19.5836,20.0795,19.5026,20.0637,2714651.0559541,0
+DAN.US,D,20140410,000000,20.0045,20.0973,19.467,19.553,3321703.4398207,0
+DAN.US,D,20140411,000000,19.4482,19.629,19.1873,19.2565,3576393.5842468,0
+DAN.US,D,20140414,000000,19.458,19.4748,19.0856,19.2664,3739173.6617706,0
+DAN.US,D,20140415,000000,19.2664,19.385,18.8228,19.2664,4056655.0343847,0
+DAN.US,D,20140416,000000,19.5114,19.6636,19.298,19.5608,1840035.3086972,0
+DAN.US,D,20140417,000000,19.458,19.8286,19.3938,19.7604,1677503.2018194,0
+DAN.US,D,20140421,000000,19.8286,20.1566,19.5924,20.0193,1934122.4566586,0
+DAN.US,D,20140422,000000,20.0193,20.3216,20.0193,20.3068,1291683.1434227,0
+DAN.US,D,20140423,000000,20.2978,20.3118,20.0371,20.0795,2387985.6603129,0
+DAN.US,D,20140424,000000,20.2811,20.3562,20.0045,20.2564,3166927.2474741,0
+DAN.US,D,20140425,000000,19.0856,19.1873,18.3891,18.4167,8234962.4434383,0
+DAN.US,D,20140428,000000,18.4078,18.4918,17.9296,18.2487,4061588.1320521,0
+DAN.US,D,20140429,000000,18.2487,18.2665,17.9484,18.0946,2752563.2374122,0
+DAN.US,D,20140430,000000,17.9888,18.3613,17.8674,18.3613,3342212.1304311,0
+DAN.US,D,20140501,000000,18.3979,18.7012,18.3149,18.4769,2931183.0725263,0
+DAN.US,D,20140502,000000,18.6232,18.7102,18.3891,18.5105,1991738.6892839,0
+DAN.US,D,20140505,000000,18.3791,18.5866,18.1539,18.4315,1648882.3286476,0
+DAN.US,D,20140506,000000,18.2863,18.3703,18.1193,18.1371,1858741.4045301,0
+DAN.US,D,20140507,000000,18.146,18.2951,17.8674,18.2764,2235728.6473045,0
+DAN.US,D,20140508,000000,18.2141,18.7724,18.0699,18.1539,2250971.2510942,0
+DAN.US,D,20140509,000000,18.0946,18.2221,17.9662,18.2053,2368264.4030192,0
+DAN.US,D,20140512,000000,18.2665,19.05,18.2665,19.0135,2236575.7960011,0
+DAN.US,D,20140513,000000,18.9601,19.0757,18.6232,18.6331,2249925.7258807,0
+DAN.US,D,20140514,000000,18.5787,18.8929,18.4404,18.6934,2071357.5091459,0
+DAN.US,D,20140515,000000,18.5372,18.6489,17.9276,18.1954,4186955.0057853,0
+DAN.US,D,20140516,000000,18.1193,18.2567,17.9276,18.2132,1901054.3058604,0
+DAN.US,D,20140519,000000,18.1697,18.554,18.1697,18.5441,1053654.6021565,0
+DAN.US,D,20140520,000000,18.5293,18.5441,18.0768,18.2389,2283805.6009975,0
+DAN.US,D,20140521,000000,18.3465,18.7348,18.3041,18.6844,1476114.6007786,0
+DAN.US,D,20140522,000000,18.6934,18.9858,18.6578,18.6934,1640336.9565495,0
+DAN.US,D,20140523,000000,18.718,19.0856,18.6934,19.05,1279627.7215276,0
+DAN.US,D,20140527,000000,19.1983,19.4858,19.1983,19.3168,1598946.1011721,0
+DAN.US,D,20140528,000000,19.3346,19.3958,19.1103,19.3069,921081.39781363,0
+DAN.US,D,20140529,000000,19.4413,19.5045,19.1883,19.3168,868320.32922418,0
+DAN.US,D,20140530,000000,19.3168,19.3523,19.1201,19.2506,1293816.7031031,0
+DAN.US,D,20140602,000000,19.2683,19.3346,18.9947,19.1014,1383611.4285763,0
+DAN.US,D,20140603,000000,19.0421,19.2842,18.9008,19.0332,1423511.4237025,0
+DAN.US,D,20140604,000000,19.0046,19.3069,18.8416,19.2842,1341342.0486246,0
+DAN.US,D,20140605,000000,19.3958,19.5134,19.0856,19.4858,1217638.0964073,0
+DAN.US,D,20140606,000000,19.5944,19.9619,19.5045,19.8563,1128344.3728515,0
+DAN.US,D,20140609,000000,19.9897,20.1082,19.8385,19.9115,1475159.1546977,0
+DAN.US,D,20140610,000000,19.8563,20.1892,19.8563,20.1704,1720090.389048,0
+DAN.US,D,20140611,000000,20.0084,20.3868,19.9897,20.3799,2309520.6630484,0
+DAN.US,D,20140612,000000,20.1892,20.4224,19.9561,20.0143,2792803.3065671,0
+DAN.US,D,20140613,000000,20.0736,20.2594,19.9807,20.2426,1288314.7911376,0
+DAN.US,D,20140616,000000,20.1892,20.3799,20.1082,20.3166,1775022.4659461,0
+DAN.US,D,20140617,000000,20.3266,20.5538,20.207,20.4757,1870202.7089999,0
+DAN.US,D,20140618,000000,20.5281,20.5281,20.3512,20.5281,1770936.5169753,0
+DAN.US,D,20140619,000000,20.5805,20.6319,20.3008,20.4056,1780101.3096259,0
+DAN.US,D,20140620,000000,20.536,20.7445,20.4135,20.6497,4257387.77837,0
+DAN.US,D,20140623,000000,20.6655,20.8482,20.5805,20.7969,2295673.7797517,0
+DAN.US,D,20140624,000000,20.6991,21.032,20.3266,20.3602,2585398.6340173,0
+DAN.US,D,20140625,000000,20.2258,20.8759,20.1981,20.8393,1392299.5103114,0
+DAN.US,D,20140626,000000,20.8037,20.8848,20.5617,20.8759,1021756.4679574,0
+DAN.US,D,20140627,000000,20.7445,21.0567,20.7445,20.9717,3962139.7575121,0
+DAN.US,D,20140630,000000,21.0478,21.2839,20.9016,21.2326,1928517.3079343,0
+DAN.US,D,20140701,000000,21.2563,21.4489,21.0478,21.0932,3382381.3508301,0
+DAN.US,D,20140702,000000,21.1248,21.3017,21.0053,21.1338,1909410.4105676,0
+DAN.US,D,20140703,000000,21.2236,21.4657,21.1684,21.3887,871051.04270524,0
+DAN.US,D,20140707,000000,21.2652,21.3541,21.11,21.1338,1484643.7788752,0
+DAN.US,D,20140708,000000,21.11,21.1248,20.7623,20.9866,2272554.8185455,0
+DAN.US,D,20140709,000000,21.0132,21.2158,20.9866,21.0132,1271977.0680051,0
+DAN.US,D,20140710,000000,20.5805,21.0132,20.458,20.7355,2942462.1944807,0
+DAN.US,D,20140711,000000,20.7801,20.8393,20.6239,20.7355,1279897.9589254,0
+DAN.US,D,20140714,000000,20.2327,20.8571,20.2327,20.8037,2536222.5124812,0
+DAN.US,D,20140715,000000,20.7169,20.8127,20.3799,20.3799,2371741.0526883,0
+DAN.US,D,20140716,000000,20.4312,20.4925,20.1606,20.1981,3206702.7512148,0
+DAN.US,D,20140717,000000,20.0667,20.284,19.8295,19.8839,3786498.606525,0
+DAN.US,D,20140718,000000,19.875,19.9995,19.6843,19.7634,3100766.6548758,0
+DAN.US,D,20140721,000000,19.6843,19.8385,19.6033,19.7446,2074593.2730447,0
+DAN.US,D,20140722,000000,19.9175,20.0391,19.7189,19.8661,2151438.8701721,0
+DAN.US,D,20140723,000000,19.9373,20.1803,19.875,19.9619,2820682.2920511,0
+DAN.US,D,20140724,000000,20.9964,21.5783,20.1082,20.1181,3721587.9884076,0
+DAN.US,D,20140725,000000,20.125,20.7079,20.0835,20.5449,2242308.4724862,0
+DAN.US,D,20140728,000000,20.6081,20.6081,20.0578,20.3344,1957641.2072736,0
+DAN.US,D,20140729,000000,20.3799,20.4312,19.8385,19.8661,1956255.6080314,0
+DAN.US,D,20140730,000000,19.9807,19.9807,19.6843,19.9115,2046167.7400145,0
+DAN.US,D,20140731,000000,19.6122,19.7357,19.3603,19.46,1917902.1400361,0
+DAN.US,D,20140801,000000,19.4858,19.5618,19.0589,19.2683,2336551.4877107,0
+DAN.US,D,20140804,000000,19.4858,19.8039,19.4502,19.6843,2740979.4658069,0
+DAN.US,D,20140805,000000,19.6754,20.0084,19.5213,19.6586,1774516.4034033,0
+DAN.US,D,20140806,000000,19.4758,19.9273,19.4758,19.7011,1084262.2768714,0
+DAN.US,D,20140807,000000,19.7446,19.7723,19.5134,19.7189,2739299.3381648,0
+DAN.US,D,20140808,000000,19.71,20.2594,19.71,20.2594,2826401.81091,0
+DAN.US,D,20140811,000000,20.3799,20.5014,20.2594,20.292,1722091.3603423,0
+DAN.US,D,20140812,000000,20.1892,20.3266,20.1517,20.2258,1259623.0692098,0
+DAN.US,D,20140813,000000,20.3008,20.3098,20.0667,20.207,1783916.0090737,0
+DAN.US,D,20140814,000000,20.1981,20.4056,20.1082,20.3799,1044552.5612613,0
+DAN.US,D,20140815,000000,20.458,20.458,20.1606,20.3414,1407122.0821906,0
+DAN.US,D,20140818,000000,20.5103,20.5103,20.3967,20.4135,1663465.0268815,0
+DAN.US,D,20140819,000000,20.4312,20.7879,20.3967,20.7623,1696932.9670884,0
+DAN.US,D,20140820,000000,20.5992,20.8482,20.5192,20.7801,1112852.7862907,0
+DAN.US,D,20140821,000000,20.8037,20.8482,20.5192,20.5271,1206870.097621,0
+DAN.US,D,20140822,000000,20.4668,20.4826,20.2149,20.369,847784.31123649,0
+DAN.US,D,20140825,000000,20.535,20.5805,20.1793,20.1793,1643759.9635891,0
+DAN.US,D,20140826,000000,20.2672,20.291,20.0726,20.0815,1384748.0450474,0
+DAN.US,D,20140827,000000,20.1596,20.1596,19.9096,20.0568,1893717.4111146,0
+DAN.US,D,20140828,000000,19.9541,20.1793,19.9165,19.9975,1238856.2867026,0
+DAN.US,D,20140829,000000,19.9787,20.2584,19.9541,20.2416,1255186.9249594,0
+DAN.US,D,20140902,000000,20.2416,20.284,20.0213,20.0815,1165100.7074617,0
+DAN.US,D,20140903,000000,20.2248,20.3098,19.9451,19.9787,1412330.4778814,0
+DAN.US,D,20140904,000000,20.0213,20.1596,19.794,19.9165,1755985.4052102,0
+DAN.US,D,20140905,000000,19.8641,19.9007,19.5598,19.8453,2021404.075544,0
+DAN.US,D,20140908,000000,19.7703,19.9541,19.6004,19.7782,1363116.9077171,0
+DAN.US,D,20140909,000000,19.6892,19.7525,19.543,19.543,2002798.1800947,0
+DAN.US,D,20140910,000000,19.543,19.6092,19.2111,19.3316,2196011.8468187,0
+DAN.US,D,20140911,000000,19.2387,19.384,19.0826,19.2644,1466328.3633255,0
+DAN.US,D,20140912,000000,19.2545,19.2545,18.8524,18.9917,2143295.311733,0
+DAN.US,D,20140915,000000,18.9571,18.9759,18.6094,18.7398,1713436.6787349,0
+DAN.US,D,20140916,000000,18.7299,18.7299,18.3919,18.4009,2296105.9571634,0
+DAN.US,D,20140917,000000,18.4443,18.5916,18.3555,18.4009,2589987.6091556,0
+DAN.US,D,20140918,000000,18.4533,18.6015,18.4097,18.5402,1610421.5753932,0
+DAN.US,D,20140919,000000,18.6094,18.6182,18.0976,18.1312,2253081.5318978,0
+DAN.US,D,20140922,000000,18.0976,18.1549,17.8516,18.063,2296130.2481654,0
+DAN.US,D,20140923,000000,17.9394,18.0166,17.7478,17.7478,1455636.2739207,0
+DAN.US,D,20140924,000000,17.7824,17.9998,17.5759,17.9672,1327640.9113403,0
+DAN.US,D,20140925,000000,17.8852,17.902,17.5295,17.567,1352653.5585817,0
+DAN.US,D,20140926,000000,17.5847,17.6875,17.4237,17.6687,1719414.2894907,0
+DAN.US,D,20140929,000000,17.484,17.6519,17.1648,17.2162,1525021.4970419,0
+DAN.US,D,20140930,000000,17.1806,17.1806,16.493,16.7015,3975003.8673507,0
+DAN.US,D,20141001,000000,16.6758,17.0947,16.6175,16.7963,3087910.642038,0
+DAN.US,D,20141002,000000,16.7885,16.8399,16.4416,16.7449,2761127.8398868,0
+DAN.US,D,20141003,000000,16.9376,17.1283,16.8595,17.0305,2909856.5848468,0
+DAN.US,D,20141006,000000,17.077,17.1806,16.8399,16.9544,2028996.0258114,0
+DAN.US,D,20141007,000000,16.7963,16.9475,16.5513,16.5513,1962058.1211473,0
+DAN.US,D,20141008,000000,16.5513,16.6758,16.2243,16.6422,2682696.2427502,0
+DAN.US,D,20141009,000000,16.58,16.6422,16.0998,16.1195,1652632.2520898,0
+DAN.US,D,20141010,000000,16.0217,16.2243,15.7154,15.7244,3405188.5775099,0
+DAN.US,D,20141013,000000,15.7441,15.8064,14.9666,14.9932,4968154.6440126,0
+DAN.US,D,20141014,000000,15.1513,15.501,14.9666,15.091,3214199.5617242,0
+DAN.US,D,20141015,000000,14.8114,15.3539,14.6474,15.2451,2506543.9685948,0
+DAN.US,D,20141016,000000,14.922,15.7076,14.922,15.4191,5406851.1532585,0
+DAN.US,D,20141017,000000,15.6492,15.8715,15.3874,15.4556,2931778.2020766,0
+DAN.US,D,20141020,000000,15.3697,15.586,15.1681,15.2451,2709520.593895,0
+DAN.US,D,20141021,000000,15.2906,15.6108,15.2451,15.501,4564930.0826431,0
+DAN.US,D,20141022,000000,15.501,15.6986,15.2195,15.2363,4154055.8798764,0
+DAN.US,D,20141023,000000,16.2411,18.1549,16.0069,17.9108,11325713.108467,0
+DAN.US,D,20141024,000000,17.9582,17.9898,17.3566,17.4237,3484492.6264704,0
+DAN.US,D,20141027,000000,17.3476,17.4158,16.7539,16.7963,3569435.2242829,0
+DAN.US,D,20141028,000000,16.9722,17.4583,16.9119,17.4395,3032987.6742657,0
+DAN.US,D,20141029,000000,17.567,17.7478,17.0858,17.1806,2111801.0154431,0
+DAN.US,D,20141030,000000,17.156,17.567,16.9722,17.5097,2436532.2400457,0
+DAN.US,D,20141031,000000,17.9306,18.0166,17.6005,17.8268,3812041.6073114,0
+DAN.US,D,20141103,000000,17.7992,17.902,17.484,17.6005,1775837.22664,0
+DAN.US,D,20141104,000000,17.5008,17.6085,17.0305,17.3654,2698896.3168711,0
+DAN.US,D,20141105,000000,17.6519,17.8268,17.5571,17.7903,2829000.94813,0
+DAN.US,D,20141106,000000,17.7567,17.9998,17.7478,17.9898,2104004.6159084,0
+DAN.US,D,20141107,000000,17.9306,18.0808,17.6421,17.7478,2522719.7517136,0
+DAN.US,D,20141110,000000,17.7478,17.9108,17.5097,17.6777,1659379.0779108,0
+DAN.US,D,20141111,000000,17.6875,17.7745,17.5008,17.6609,1365737.2995639,0
+DAN.US,D,20141112,000000,17.7053,18.4809,17.6005,18.2537,3089853.9222024,0
+DAN.US,D,20141113,000000,18.2181,18.31,17.903,17.9908,1389386.614315,0
+DAN.US,D,20141114,000000,17.9908,18.2092,17.8782,18.0373,1202989.6100427,0
+DAN.US,D,20141117,000000,18.0728,18.2448,17.9672,18.141,1076411.2225821,0
+DAN.US,D,20141118,000000,18.2181,18.639,18.2092,18.4365,1824484.0067564,0
+DAN.US,D,20141119,000000,18.7902,18.7902,18.2903,18.4207,1479369.595054,0
+DAN.US,D,20141120,000000,18.2616,18.7506,18.1727,18.56,1706382.166888,0
+DAN.US,D,20141121,000000,18.891,18.9265,18.4543,18.5264,1610237.3686276,0
+DAN.US,D,20141124,000000,18.6479,18.7902,18.5353,18.6824,1205599.8806386,0
+DAN.US,D,20141125,000000,18.7704,18.891,18.5422,18.8228,1848930.876075,0
+DAN.US,D,20141126,000000,18.8396,18.8474,18.5422,18.6113,1005060.4525446,0
+DAN.US,D,20141128,000000,18.4888,18.7704,18.4029,18.5165,975440.61191332,0
+DAN.US,D,20141201,000000,18.5076,18.6212,18.1914,18.2813,1342873.3938792,0
+DAN.US,D,20141202,000000,18.4543,18.7506,18.3199,18.7082,880736.06764976,0
+DAN.US,D,20141203,000000,18.6824,19.38,18.6824,19.1439,1702191.9690335,0
+DAN.US,D,20141204,000000,19.1349,19.2229,18.7328,18.8474,1397135.4439706,0
+DAN.US,D,20141205,000000,18.798,19.0589,18.798,18.9611,1119982.1953939,0
+DAN.US,D,20141208,000000,18.9522,18.9522,18.3337,18.3575,1120066.201776,0
+DAN.US,D,20141209,000000,18.1222,18.807,18.0818,18.724,1613363.8230172,0
+DAN.US,D,20141210,000000,18.716,18.716,18.0008,18.0541,1683923.1112375,0
+DAN.US,D,20141211,000000,18.1727,18.4463,18.0442,18.0818,1498041.2786339,0
+DAN.US,D,20141212,000000,17.8614,18.1559,17.5927,17.6005,1806899.3455184,0
+DAN.US,D,20141215,000000,17.7478,17.8436,17.5483,17.6243,1593930.0092477,0
+DAN.US,D,20141216,000000,17.5295,18.0176,17.4475,17.4771,1549931.9196497,0
+DAN.US,D,20141217,000000,17.567,18.0008,17.4395,17.975,2359275.7201336,0
+DAN.US,D,20141218,000000,18.2813,18.3199,17.9118,18.064,1948709.2033928,0
+DAN.US,D,20141219,000000,18.1322,18.5768,18.0728,18.473,2634104.1173885,0
+DAN.US,D,20141222,000000,18.4888,18.6824,18.4295,18.5689,1129581.1897062,0
+DAN.US,D,20141223,000000,18.7506,19.0767,18.6311,18.7328,1168198.8223488,0
+DAN.US,D,20141224,000000,18.7902,18.8534,18.5521,18.716,597465.53505541,0
+DAN.US,D,20141226,000000,18.8306,19.0243,18.7606,18.9265,745395.71332274,0
+DAN.US,D,20141229,000000,18.9433,19.3543,18.8732,19.3454,1544240.7402931,0
+DAN.US,D,20141230,000000,19.3187,19.5312,19.0589,19.1103,1567481.1565097,0
+DAN.US,D,20141231,000000,19.1705,19.2427,18.9087,18.9858,1657254.627356,0
+DAN.US,D,20150102,000000,19.1705,19.2851,18.639,18.9176,1365986.2823349,0
+DAN.US,D,20150105,000000,18.724,18.724,18.149,18.2448,2215249.3083215,0
+DAN.US,D,20150106,000000,18.3841,18.5521,18.0008,18.2181,2206861.8277368,0
+DAN.US,D,20150107,000000,18.3575,18.5847,18.1914,18.5768,1182940.4242212,0
+DAN.US,D,20150108,000000,18.716,19.1291,18.6746,19.0589,1854368.0120351,0
+DAN.US,D,20150109,000000,19.0945,19.1291,18.7428,18.883,2152008.6965953,0
+DAN.US,D,20150112,000000,18.9176,19.1014,18.4365,18.8396,2485121.3290322,0
+DAN.US,D,20150113,000000,18.6746,18.798,18.0373,18.3337,4797509.3424482,0
+DAN.US,D,20150114,000000,18.0442,18.0442,17.5008,17.894,2799777.8605322,0
+DAN.US,D,20150115,000000,18.0541,18.1727,17.5847,17.6687,2284192.2327803,0
+DAN.US,D,20150116,000000,17.5571,17.894,17.5195,17.894,2996923.6332141,0
+DAN.US,D,20150120,000000,17.9217,18.0274,17.6145,17.7903,1529653.9935589,0
+DAN.US,D,20150121,000000,18.5521,18.8633,18.3575,18.5768,14303802.105962,0
+DAN.US,D,20150122,000000,18.6479,19.05,18.5847,18.8633,29819419.552713,0
+DAN.US,D,20150123,000000,18.8228,18.8534,18.5847,18.6914,5077593.7052729,0
+DAN.US,D,20150126,000000,18.716,19.0046,18.6479,18.9008,3988792.0473924,0
+DAN.US,D,20150127,000000,18.6311,18.7902,18.5165,18.5945,3182479.5615402,0
+DAN.US,D,20150128,000000,18.4295,18.4365,17.8526,17.9504,4354707.6538549,0
+DAN.US,D,20150129,000000,18.0373,18.6479,17.9404,18.639,3232028.1451078,0
+DAN.US,D,20150130,000000,18.4543,18.5689,18.2003,18.227,3217633.7021397,0
+DAN.US,D,20150202,000000,18.4207,18.8534,18.141,18.8534,3239793.1687648,0
+DAN.US,D,20150203,000000,19.0856,19.9145,19.0668,19.8602,5067980.5412095,0
+DAN.US,D,20150204,000000,20.0884,20.5074,19.9145,20.1665,5097201.6045571,0
+DAN.US,D,20150205,000000,20.1566,20.289,19.8256,19.9501,4247388.994649,0
+DAN.US,D,20150206,000000,19.9313,20.1852,19.793,19.8701,2764992.1334638,0
+DAN.US,D,20150209,000000,19.7584,20.0539,19.7485,19.9057,2732053.5346767,0
+DAN.US,D,20150210,000000,20.0884,20.0884,19.6952,20.0103,2267673.3392574,0
+DAN.US,D,20150211,000000,19.9057,19.9659,19.6952,19.8967,2684603.0864116,0
+DAN.US,D,20150212,000000,20.0183,20.1299,19.8879,20.0884,2572947.4712136,0
+DAN.US,D,20150213,000000,20.0627,20.1951,19.8701,20.0539,2770332.1054157,0
+DAN.US,D,20150217,000000,20.2218,20.2811,19.9413,20.2653,2540509.874344,0
+DAN.US,D,20150218,000000,20.1665,20.2287,20.0281,20.1566,3030216.4757812,0
+DAN.US,D,20150219,000000,19.2921,19.625,19.1201,19.461,4189194.8385998,0
+DAN.US,D,20150220,000000,19.3701,19.7485,19.1201,19.7485,2943126.1485369,0
+DAN.US,D,20150223,000000,19.5964,19.6517,19.1103,19.3978,2349057.3052689,0
+DAN.US,D,20150224,000000,19.4067,19.5875,19.2921,19.4432,2057970.1306381,0
+DAN.US,D,20150225,000000,19.4067,19.634,19.3701,19.548,1432043.6381744,0
+DAN.US,D,20150226,000000,19.4432,19.5232,19.1439,19.2328,1964418.3968471,0
+DAN.US,D,20150227,000000,19.2131,19.2773,19.0668,19.0856,2101148.3989167,0
+DAN.US,D,20150302,000000,19.1349,19.6695,19.1349,19.634,2753804.1027671,0
+DAN.US,D,20150303,000000,19.539,19.7308,19.4778,19.6606,2029401.8879708,0
+DAN.US,D,20150304,000000,19.4966,19.6152,19.3543,19.4334,1553339.7448131,0
+DAN.US,D,20150305,000000,19.461,19.5232,19.1883,19.2595,1614359.7541014,0
+DAN.US,D,20150306,000000,19.0145,19.1537,18.8396,18.97,2086991.8053438,0
+DAN.US,D,20150309,000000,19.0856,19.1291,18.807,18.8228,2117335.3154114,0
+DAN.US,D,20150310,000000,18.5264,18.56,18.2813,18.3001,1751985.4868718,0
+DAN.US,D,20150311,000000,18.2181,18.2448,17.9898,18.0976,2718222.8453813,0
+DAN.US,D,20150312,000000,18.2715,18.4295,18.0896,18.0976,1437937.2425481,0
+DAN.US,D,20150313,000000,18.3268,18.3653,17.9207,18.1322,2683611.2038276,0
+DAN.US,D,20150316,000000,18.2813,18.3653,18.1322,18.3268,1159679.765503,0
+DAN.US,D,20150317,000000,18.1559,18.3435,18.1074,18.2448,1701771.9371229,0
+DAN.US,D,20150318,000000,18.1559,18.6123,17.9672,18.5175,2161054.0584857,0
+DAN.US,D,20150319,000000,18.2448,18.2813,17.9672,18.1559,2417479.9974336,0
+DAN.US,D,20150320,000000,18.31,18.4641,18.2359,18.4295,2767447.5489216,0
+DAN.US,D,20150323,000000,18.4641,18.6222,18.3199,18.4365,1579786.5733009,0
+DAN.US,D,20150324,000000,18.3841,18.473,18.0808,18.2715,2545634.2636525,0
+DAN.US,D,20150325,000000,18.2903,18.4295,17.7814,17.7814,2068989.1364455,0
+DAN.US,D,20150326,000000,17.7201,17.902,17.6589,17.7992,1556825.5036081,0
+DAN.US,D,20150327,000000,17.817,17.974,17.6401,17.9672,1146888.5286706,0
+DAN.US,D,20150330,000000,18.1222,18.4365,18.1222,18.3841,2078016.2800843,0
+DAN.US,D,20150331,000000,18.3199,18.6321,18.2903,18.5273,3341279.9632272,0
+DAN.US,D,20150401,000000,18.5086,18.5698,18.2448,18.4207,2216791.7869521,0
+DAN.US,D,20150402,000000,18.5273,18.725,18.4641,18.64,2691723.386389,0
+DAN.US,D,20150406,000000,18.6044,19.052,18.5856,18.9878,1655627.1302182,0
+DAN.US,D,20150407,000000,18.9789,19.0875,18.6123,18.64,1923427.3308786,0
+DAN.US,D,20150408,000000,18.6924,18.9028,18.64,18.9028,2498918.6181996,0
+DAN.US,D,20150409,000000,18.8484,18.9878,18.5609,18.7338,6641525.3391073,0
+DAN.US,D,20150410,000000,18.8228,18.8228,18.4365,18.5856,1854831.5653242,0
+DAN.US,D,20150413,000000,18.5856,18.6321,18.473,18.5432,1314448.872974,0
+DAN.US,D,20150414,000000,18.5955,18.6666,18.3841,18.553,1165619.9276306,0
+DAN.US,D,20150415,000000,18.6123,18.9107,18.553,18.808,2108796.0160638,0
+DAN.US,D,20150416,000000,18.7616,18.8158,18.5856,18.6044,1881010.1806644,0
+DAN.US,D,20150417,000000,18.4117,18.4365,18.149,18.2448,2520618.5800358,0
+DAN.US,D,20150420,000000,18.3575,18.6756,18.3575,18.5432,1859702.9233615,0
+DAN.US,D,20150421,000000,18.5955,18.8158,18.5777,18.725,2819794.658351,0
+DAN.US,D,20150422,000000,18.6756,18.9285,18.6568,18.884,3767567.8189232,0
+DAN.US,D,20150423,000000,19.6992,19.9007,18.8228,19.0875,4320734.6632303,0
+DAN.US,D,20150424,000000,19.1825,19.216,18.9878,19.0955,2258147.2179514,0
+DAN.US,D,20150427,000000,19.1221,19.2713,18.9285,19.0065,2562996.2573716,0
+DAN.US,D,20150428,000000,18.9532,19.0955,18.7616,19.0599,3331356.0767626,0
+DAN.US,D,20150429,000000,19.0787,19.1825,18.9532,19.0955,3428331.8297183,0
+DAN.US,D,20150430,000000,18.9532,19.1123,18.7912,18.884,2557056.095244,0
+DAN.US,D,20150501,000000,18.9878,19.0688,18.6123,18.799,1905769.7966345,0
+DAN.US,D,20150504,000000,18.8406,19.1903,18.7812,19.1221,2793149.4533464,0
+DAN.US,D,20150505,000000,19.0875,19.2951,18.8158,18.8316,1674472.899313,0
+DAN.US,D,20150506,000000,18.9285,18.972,18.64,18.7812,1699258.8305353,0
+DAN.US,D,20150507,000000,18.799,18.8158,18.5777,18.799,1667981.1290137,0
+DAN.US,D,20150508,000000,19.0441,19.1637,18.9196,19.1459,1242606.210145,0
+DAN.US,D,20150511,000000,19.1903,19.4087,19.0955,19.2951,1302227.4625649,0
+DAN.US,D,20150512,000000,19.1369,19.2071,18.8652,19.0441,1457112.9644208,0
+DAN.US,D,20150513,000000,19.0955,19.2881,19.0263,19.1903,1468696.7360259,0
+DAN.US,D,20150514,000000,19.2723,19.3306,19.0955,19.217,1036083.0985447,0
+DAN.US,D,20150515,000000,19.217,19.3217,19.0688,19.3217,906014.90378876,0
+DAN.US,D,20150518,000000,19.3573,19.4096,19.1825,19.384,1103535.1627523,0
+DAN.US,D,20150519,000000,19.4373,19.465,19.1637,19.2881,1034058.8483734,0
+DAN.US,D,20150520,000000,19.4018,19.4186,19.1311,19.2467,1097136.5079608,0
+DAN.US,D,20150521,000000,19.217,19.5678,19.1903,19.4096,1137917.0519115,0
+DAN.US,D,20150522,000000,19.4096,19.6112,19.3306,19.4274,870125.96037696,0
+DAN.US,D,20150526,000000,19.3741,19.3919,18.9789,19.1369,1499439.0233772,0
+DAN.US,D,20150527,000000,19.217,19.3306,19.0263,19.3306,1647528.1052829,0
+DAN.US,D,20150528,000000,19.2881,19.4096,19.1725,19.3217,1174216.918108,0
+DAN.US,D,20150529,000000,19.2723,19.3741,18.9196,19.1123,1761321.3286617,0
+DAN.US,D,20150601,000000,19.2002,19.3494,18.9532,19.0599,1780390.7774004,0
+DAN.US,D,20150602,000000,18.9967,19.2367,18.972,19.1459,1554755.7078079,0
+DAN.US,D,20150603,000000,19.2535,19.5598,19.1311,19.4373,1417779.7593425,0
+DAN.US,D,20150604,000000,19.3494,19.384,19.1369,19.1557,1774531.5852795,0
+DAN.US,D,20150605,000000,19.1557,19.2002,18.9443,19.0688,1285424.1618931,0
+DAN.US,D,20150608,000000,19.0164,19.0955,18.9374,18.9532,930721.88925438,0
+DAN.US,D,20150609,000000,19.0263,19.0688,18.7506,19.0164,1525338.2921937,0
+DAN.US,D,20150610,000000,19.2081,19.5006,19.1311,19.3049,1433120.5392656,0
+DAN.US,D,20150611,000000,19.3494,19.384,19.0688,19.1221,1078023.5378435,0
+DAN.US,D,20150612,000000,19.0065,19.1123,18.9285,18.9878,647440.22328409,0
+DAN.US,D,20150615,000000,18.7802,18.807,18.5066,18.6479,1570755.3811617,0
+DAN.US,D,20150616,000000,18.6746,18.8306,18.5768,18.807,1185186.3297862,0
+DAN.US,D,20150617,000000,18.8228,18.9532,18.7606,18.9028,1266626.9748024,0
+DAN.US,D,20150618,000000,18.8544,19.1825,18.8544,19.1557,1348868.2107615,0
+DAN.US,D,20150619,000000,19.1311,19.2269,18.972,19.0955,1981841.1180714,0
+DAN.US,D,20150622,000000,19.2467,19.2951,19.1369,19.2467,874338.42498341,0
+DAN.US,D,20150623,000000,19.2723,19.3573,19.1637,19.2081,1336433.2419592,0
+DAN.US,D,20150624,000000,19.1725,19.2951,18.9789,19.0875,1053625.250529,0
+DAN.US,D,20150625,000000,19.1557,19.1903,18.798,18.8484,1354106.9702047,0
+DAN.US,D,20150626,000000,18.884,18.8929,18.724,18.7328,3916526.3162775,0
+DAN.US,D,20150629,000000,18.5412,18.6479,18.0778,18.1134,2676892.7175092,0
+DAN.US,D,20150630,000000,18.2793,18.2793,17.8644,18.0689,2098492.582692,0
+DAN.US,D,20150701,000000,18.2151,18.2695,17.9652,18.0146,2045744.6717286,0
+DAN.US,D,20150702,000000,18.0877,18.1045,17.9168,18.0778,1498540.2563012,0
+DAN.US,D,20150706,000000,17.8565,18.1203,17.6717,17.7794,2202134.1914618,0
+DAN.US,D,20150707,000000,17.7794,17.813,17.3022,17.6905,2310912.3350412,0
+DAN.US,D,20150708,000000,17.3931,17.4415,16.6807,16.8033,3281732.5959385,0
+DAN.US,D,20150709,000000,17.2854,17.2854,16.9693,16.987,3877116.1896928,0
+DAN.US,D,20150710,000000,17.235,17.3398,17.1184,17.235,1589096.0998386,0
+DAN.US,D,20150713,000000,17.4168,17.7419,17.3476,17.7241,1574856.5120087,0
+DAN.US,D,20150714,000000,17.6816,17.7695,17.5699,17.7695,1736708.4708291,0
+DAN.US,D,20150715,000000,17.7172,17.8041,17.5877,17.7517,2194102.9789072,0
+DAN.US,D,20150716,000000,17.9366,17.9878,17.322,17.3664,3253026.7042596,0
+DAN.US,D,20150717,000000,17.3318,17.5324,17.1896,17.2766,3057109.6514318,0
+DAN.US,D,20150720,000000,17.2598,17.3476,16.9613,16.987,2208739.3197707,0
+DAN.US,D,20150721,000000,16.9347,17.1984,16.909,17.0137,2802074.3723516,0
+DAN.US,D,20150722,000000,16.9445,16.987,16.7074,16.7499,4324991.6613405,0
+DAN.US,D,20150723,000000,16.4535,16.8299,15.8044,16.6205,6175955.8967125,0
+DAN.US,D,20150724,000000,16.4456,16.497,15.75,15.9328,4410305.7090594,0
+DAN.US,D,20150727,000000,15.7767,16.0563,15.592,15.9427,3933271.9258195,0
+DAN.US,D,20150728,000000,16.0662,16.2756,15.9051,16.1877,2858683.5405167,0
+DAN.US,D,20150729,000000,16.2164,16.5118,16.1709,16.3992,2195869.1371816,0
+DAN.US,D,20150730,000000,16.2065,16.3626,16.1966,16.2756,1712114.8433731,0
+DAN.US,D,20150731,000000,16.3724,16.4624,16.1709,16.2944,2715393.955767,0
+DAN.US,D,20150803,000000,16.3379,16.3547,16.1107,16.2164,2551954.9848124,0
+DAN.US,D,20150804,000000,16.2678,16.408,16.1205,16.1877,2245193.0289803,0
+DAN.US,D,20150805,000000,16.2756,16.4792,16.25,16.3724,3180581.8270045,0
+DAN.US,D,20150806,000000,16.3626,16.4535,16.1453,16.2678,2656676.5310486,0
+DAN.US,D,20150807,000000,16.1877,16.5484,16.1373,16.3992,2326404.9337271,0
+DAN.US,D,20150810,000000,16.4712,16.8299,16.4712,16.7499,2352491.4456845,0
+DAN.US,D,20150811,000000,16.4535,16.497,16.2065,16.2756,2315188.563528,0
+DAN.US,D,20150812,000000,16.1205,16.2678,15.9051,16.2065,1681929.2248188,0
+DAN.US,D,20150813,000000,16.2421,16.3379,16.1295,16.1551,1508790.0470434,0
+DAN.US,D,20150814,000000,16.1551,16.3547,16.1373,16.2944,1030160.1425435,0
+DAN.US,D,20150817,000000,16.2164,16.5484,16.1205,16.5484,1908032.908326,0
+DAN.US,D,20150818,000000,16.5543,16.6116,16.3043,16.3804,1706189.8631217,0
+DAN.US,D,20150819,000000,16.3379,16.3458,15.9961,16.1195,1283903.9500144,0
+DAN.US,D,20150820,000000,15.9693,16.0049,15.5277,15.5426,2272601.3762995,0
+DAN.US,D,20150821,000000,15.2017,15.3874,14.9616,14.9982,2875720.6420833,0
+DAN.US,D,20150824,000000,13.854,14.9191,13.7305,14.3569,3499409.3259826,0
+DAN.US,D,20150825,000000,14.9191,14.9714,14.1623,14.181,2212083.3810536,0
+DAN.US,D,20150826,000000,14.5051,14.6484,14.1366,14.5841,2037688.1560469,0
+DAN.US,D,20150827,000000,14.7442,15.2017,14.7166,15.1395,2621846.2704763,0
+DAN.US,D,20150828,000000,15.0782,15.4289,15.0782,15.3697,1988867.2904159,0
+DAN.US,D,20150831,000000,15.3163,15.6236,15.2985,15.4477,1932438.2805161,0
+DAN.US,D,20150901,000000,15.1227,15.3351,14.7166,14.8144,3614634.7063575,0
+DAN.US,D,20150902,000000,15.008,15.0515,14.6899,14.9714,1396988.6858332,0
+DAN.US,D,20150903,000000,15.0515,15.3795,14.9349,15.0604,1602264.8593279,0
+DAN.US,D,20150904,000000,14.8144,14.9014,14.7353,14.7867,1410384.1613416,0
+DAN.US,D,20150908,000000,15.0881,15.2095,14.9804,15.1582,1268235.2415635,0
+DAN.US,D,20150909,000000,15.42,15.5613,15.1483,15.176,2086737.7619473,0
+DAN.US,D,20150910,000000,15.1395,15.4042,15.1059,15.2273,1275359.5900414,0
+DAN.US,D,20150911,000000,15.1661,15.2817,15.008,15.176,1404022.9551785,0
+DAN.US,D,20150914,000000,15.1947,15.2353,14.9714,15.0179,1383701.5077089,0
+DAN.US,D,20150915,000000,15.0347,15.3529,14.9014,15.2985,2035078.8975762,0
+DAN.US,D,20150916,000000,15.3439,15.8459,15.2541,15.8113,1558214.1392256,0
+DAN.US,D,20150917,000000,15.8113,15.9506,15.5801,15.6236,1948050.3099621,0
+DAN.US,D,20150918,000000,15.4121,15.5198,15.0782,15.1315,2984720.4410564,0
+DAN.US,D,20150921,000000,15.1395,15.3074,14.9714,15.0347,1394148.662843,0
+DAN.US,D,20150922,000000,14.5941,14.6484,14.4103,14.5605,2667718.8157329,0
+DAN.US,D,20150923,000000,14.5941,14.6899,14.3125,14.3925,1399245.7247742,0
+DAN.US,D,20150924,000000,14.1524,14.2136,13.6891,14.0832,3208647.0435043,0
+DAN.US,D,20150925,000000,14.2502,14.3293,13.8461,13.9094,3736123.1167625,0
+DAN.US,D,20150928,000000,13.8214,13.8827,13.5023,13.5793,2721424.1970273,0
+DAN.US,D,20150929,000000,13.6258,13.7217,13.528,13.6327,3085993.6771258,0
+DAN.US,D,20150930,000000,13.8728,14.0664,13.7641,13.9854,3493148.3202028,0
+DAN.US,D,20151001,000000,14.0298,14.1445,13.773,13.9598,2586991.718902,0
+DAN.US,D,20151002,000000,13.8115,14.191,13.6515,14.191,2251486.4227627,0
+DAN.US,D,20151005,000000,14.3471,14.9112,14.2502,14.8865,2228871.4998492,0
+DAN.US,D,20151006,000000,14.8865,15.1947,14.8232,15.0703,2553495.4391927,0
+DAN.US,D,20151007,000000,15.2185,15.6334,15.1395,15.51,3150148.2378043,0
+DAN.US,D,20151008,000000,15.51,15.8459,15.4477,15.7115,3220426.155251,0
+DAN.US,D,20151009,000000,15.8528,15.9595,15.7115,15.8864,2055631.1095652,0
+DAN.US,D,20151012,000000,15.8528,15.8864,15.6957,15.7402,1756326.4913641,0
+DAN.US,D,20151013,000000,15.6602,15.8459,15.3795,15.3795,1941407.733025,0
+DAN.US,D,20151014,000000,15.3163,15.5277,15.2185,15.3617,1691618.2982637,0
+DAN.US,D,20151015,000000,15.3795,15.4576,15.0515,15.3617,2622752.1224279,0
+DAN.US,D,20151016,000000,15.3963,15.4042,14.843,15.0881,2551113.9088662,0
+DAN.US,D,20151019,000000,15.0179,15.3697,14.9191,15.2541,3132753.8560824,0
+DAN.US,D,20151020,000000,15.1661,15.4892,15.0881,15.1395,2697030.9703382,0
+DAN.US,D,20151021,000000,15.2639,15.3617,14.7442,14.7778,4027804.4088185,0
+DAN.US,D,20151022,000000,14.0476,14.3045,13.2276,13.8115,7943430.9458949,0
+DAN.US,D,20151023,000000,13.8372,14.6197,13.5793,14.6039,5862258.8597935,0
+DAN.US,D,20151026,000000,14.5515,14.6484,14.4103,14.5763,3001296.013584,0
+DAN.US,D,20151027,000000,14.3826,14.515,14.181,14.2779,2926589.0367625,0
+DAN.US,D,20151028,000000,14.2591,14.9191,14.1968,14.9112,3183300.3949845,0
+DAN.US,D,20151029,000000,14.7867,14.9714,14.5605,14.7166,2958946.6757506,0
+DAN.US,D,20151030,000000,14.7166,14.9349,14.5605,14.7966,3292752.613871,0
+DAN.US,D,20151102,000000,14.843,15.1395,14.7541,15.0515,2288185.0662431,0
+DAN.US,D,20151103,000000,15.0426,15.1315,14.8144,14.8865,2586539.2989887,0
+DAN.US,D,20151104,000000,14.8786,15.0278,14.6563,14.7077,1524967.8544124,0
+DAN.US,D,20151105,000000,14.6998,14.7541,14.3471,14.4953,1638937.187556,0
+DAN.US,D,20151106,000000,14.4271,14.7077,14.2502,14.4863,1926419.1726318,0
+DAN.US,D,20151109,000000,14.4863,14.515,14.1623,14.2236,1078809.959035,0
+DAN.US,D,20151110,000000,14.1445,14.2878,14.0556,14.1712,1179133.8217741,0
+DAN.US,D,20151111,000000,14.2236,14.2324,13.9084,13.9172,1532062.8512628,0
+DAN.US,D,20151112,000000,13.7711,13.9172,13.439,13.4647,1923785.6231589,0
+DAN.US,D,20151113,000000,13.3916,13.4924,13.1466,13.201,2426368.4799357,0
+DAN.US,D,20151116,000000,13.2168,13.4015,13.0458,13.359,2092897.5552185,0
+DAN.US,D,20151117,000000,13.367,13.4292,13.1565,13.201,1500275.038698,0
+DAN.US,D,20151118,000000,13.2414,13.5013,13.2168,13.4835,1873221.8781304,0
+DAN.US,D,20151119,000000,13.4924,13.6229,13.4489,13.6139,2081361.3534924,0
+DAN.US,D,20151120,000000,13.7117,13.8441,13.6683,13.7523,1505592.7438979,0
+DAN.US,D,20151123,000000,13.7117,14.11,13.7117,13.9498,2136221.5695095,0
+DAN.US,D,20151124,000000,13.8441,14.2591,13.7711,14.2423,1601281.0737447,0
+DAN.US,D,20151125,000000,14.2236,14.3836,14.1968,14.3381,911274.91785885,0
+DAN.US,D,20151127,000000,14.3125,14.3658,14.181,14.3045,668184.73903942,0
+DAN.US,D,20151130,000000,14.3935,14.5773,14.2324,14.5347,2219929.3747176,0
+DAN.US,D,20151201,000000,14.5525,14.7462,14.4349,14.5525,1311859.857005,0
+DAN.US,D,20151202,000000,14.516,14.5615,14.1445,14.181,1490063.7087089,0
+DAN.US,D,20151203,000000,13.8619,14.0912,13.4835,13.5961,2317195.6075728,0
+DAN.US,D,20151204,000000,13.6307,13.8195,13.4924,13.6949,1731828.0036661,0
+DAN.US,D,20151207,000000,13.6495,13.6949,13.3412,13.5082,1978652.9240515,0
+DAN.US,D,20151208,000000,13.359,13.4489,13.1288,13.1565,1707159.4789538,0
+DAN.US,D,20151209,000000,13.1387,13.2938,12.8453,12.9717,2457813.1820964,0
+DAN.US,D,20151210,000000,13.0122,13.1288,12.7306,12.7662,2657579.3466249,0
+DAN.US,D,20151211,000000,12.536,12.6407,12.4125,12.4926,2903158.3410299,0
+DAN.US,D,20151214,000000,12.4994,12.5636,12.041,12.1527,2143316.5663599,0
+DAN.US,D,20151215,000000,12.2455,12.367,12.1111,12.1813,2646156.5029084,0
+DAN.US,D,20151216,000000,12.2099,12.3582,12.0765,12.3315,2282597.1236452,0
+DAN.US,D,20151217,000000,12.3414,12.367,11.8088,11.8187,2129774.3327139,0
+DAN.US,D,20151218,000000,11.7416,11.8542,11.5025,11.5895,4951600.3261118,0
+DAN.US,D,20151221,000000,11.705,11.8088,11.6072,11.8088,6205395.5790785,0
+DAN.US,D,20151222,000000,11.881,13.3828,11.7318,12.2791,4497844.4077166,0
+DAN.US,D,20151223,000000,12.375,12.8631,12.3315,12.7909,2225469.7474364,0
+DAN.US,D,20151224,000000,12.8176,12.9065,12.6457,12.704,812887.25040863,0
+DAN.US,D,20151228,000000,12.6407,12.7306,12.456,12.6328,1955101.7854337,0
+DAN.US,D,20151229,000000,12.7227,12.8176,12.5272,12.7751,1428455.6547458,0
+DAN.US,D,20151230,000000,12.7227,12.8087,12.456,12.4836,1271215.9499408,0
+DAN.US,D,20151231,000000,12.3947,12.4758,12.2001,12.2001,2144742.6506055,0
+DAN.US,D,20160104,000000,11.96,12.4125,11.8,12.3048,3763221.7538054,0
+DAN.US,D,20160105,000000,12.4214,14.3125,11.881,12.2455,3582659.6506519,0
+DAN.US,D,20160106,000000,11.9887,12.0923,11.626,11.705,2479310.7189154,0
+DAN.US,D,20160107,000000,11.4136,11.5272,11.0006,11.0234,2969113.4722358,0
+DAN.US,D,20160108,000000,11.1834,11.2703,10.972,10.9908,2793118.0774688,0
+DAN.US,D,20160111,000000,11.0846,11.1834,10.8277,11.0925,2934094.9563977,0
+DAN.US,D,20160112,000000,11.3325,11.4304,10.8158,11.0846,3474418.945493,0
+DAN.US,D,20160113,000000,11.1468,11.1646,10.2152,10.2982,2912424.346189,0
+DAN.US,D,20160114,000000,10.3347,10.388,9.73299,10.2823,2464440.5771572,0
+DAN.US,D,20160115,000000,9.92664,10.1114,9.6085,10.0166,2735282.2136998,0
+DAN.US,D,20160119,000000,10.1292,10.22,9.68062,9.87328,3036409.6691802,0
+DAN.US,D,20160120,000000,9.68852,10.2014,9.49191,10.0778,4044986.2442724,0
+DAN.US,D,20160121,000000,10.0699,10.4759,9.97311,10.1025,3022106.3174699,0
+DAN.US,D,20160122,000000,10.3248,10.6825,10.1252,10.2724,2630313.7089428,0
+DAN.US,D,20160125,000000,10.1756,10.2062,9.72508,9.75176,1984068.8053849,0
+DAN.US,D,20160126,000000,9.82783,10.063,9.82783,10.0541,2328777.3549279,0
+DAN.US,D,20160127,000000,9.97311,10.2695,9.86637,9.94538,1352535.1399467,0
+DAN.US,D,20160128,000000,10.0867,10.22,9.76856,9.97311,1661928.6210015,0
+DAN.US,D,20160129,000000,9.97311,10.5313,9.93652,10.5125,2634057.5596346,0
+DAN.US,D,20160201,000000,10.3712,10.4315,10.139,10.3436,1680069.9510366,0
+DAN.US,D,20160202,000000,10.1914,10.2724,9.8476,9.88119,1352477.4488168,0
+DAN.US,D,20160203,000000,10.0363,10.1292,9.38816,9.81499,2091664.7868642,0
+DAN.US,D,20160204,000000,9.81499,10.2892,9.78238,10.2468,2715621.6839112,0
+DAN.US,D,20160205,000000,10.2014,10.6163,10.0699,10.3248,2224584.1379865,0
+DAN.US,D,20160208,000000,10.139,10.4285,10.0541,10.388,2625695.382177,0
+DAN.US,D,20160209,000000,10.1914,10.6874,10.1914,10.3712,2340697.1520615,0
+DAN.US,D,20160210,000000,10.4217,10.8109,10.3149,10.3248,1975327.0810201,0
+DAN.US,D,20160211,000000,10.0778,10.5985,9.97997,10.22,2063574.2672373,0
+DAN.US,D,20160212,000000,10.3712,10.9858,10.2892,10.9098,2138715.4457205,0
+DAN.US,D,20160216,000000,11.05,11.3889,10.892,11.3513,2152016.793596,0
+DAN.US,D,20160217,000000,11.4215,11.8088,11.3325,11.6428,3424636.5610306,0
+DAN.US,D,20160218,000000,11.7842,11.9452,10.7882,10.8277,2400940.8614091,0
+DAN.US,D,20160219,000000,10.7141,10.7141,10.4137,10.5125,3763119.5291718,0
+DAN.US,D,20160222,000000,10.7319,10.9908,10.5985,10.8109,3656740.1220453,0
+DAN.US,D,20160223,000000,10.724,10.7763,10.3535,10.3614,3045177.7087971,0
+DAN.US,D,20160224,000000,10.1578,10.5125,9.97311,10.4947,2344321.5719931,0
+DAN.US,D,20160225,000000,10.5313,10.6538,10.3712,10.6538,1514161.3948729,0
+DAN.US,D,20160226,000000,10.7941,10.9176,10.6973,10.883,2237121.3314222,0
+DAN.US,D,20160229,000000,10.9266,11.1518,10.883,11.0006,2179508.1351722,0
+DAN.US,D,20160301,000000,11.1834,11.5272,11.0421,11.4136,1832210.5696602,0
+DAN.US,D,20160302,000000,11.4304,11.5895,11.3849,11.545,1226911.1864418,0
+DAN.US,D,20160303,000000,11.6162,11.96,11.5539,11.7318,1896843.8655041,0
+DAN.US,D,20160304,000000,11.7664,11.7664,11.3661,11.545,2487101.0456996,0
+DAN.US,D,20160307,000000,11.4937,11.8898,11.4937,11.8542,1531886.7414978,0
+DAN.US,D,20160308,000000,11.7218,11.8276,11.2111,11.2199,1810448.8681937,0
+DAN.US,D,20160309,000000,11.2803,11.6092,11.2803,11.4778,1161138.2377514,0
+DAN.US,D,20160310,000000,11.5381,11.5381,11.0046,11.1834,1053707.232661,0
+DAN.US,D,20160311,000000,11.3247,11.7722,11.2703,11.5549,3094092.7020611,0
+DAN.US,D,20160314,000000,11.5213,11.9116,11.4314,11.8572,2187305.546832,0
+DAN.US,D,20160315,000000,11.6892,11.7772,11.5737,11.7446,1640375.4173027,0
+DAN.US,D,20160316,000000,11.717,12.1951,11.628,12.1477,1424148.0503813,0
+DAN.US,D,20160317,000000,12.1763,12.4451,12.0885,12.4006,1032184.3927147,0
+DAN.US,D,20160318,000000,12.453,12.7208,12.3908,12.4629,3236677.8477512,0
+DAN.US,D,20160321,000000,12.4451,12.4806,12.1763,12.3374,1428189.4658483,0
+DAN.US,D,20160322,000000,12.2415,12.5528,12.1763,12.373,970078.37320958,0
+DAN.US,D,20160323,000000,12.3018,12.3275,11.8394,11.8493,1092091.0644089,0
+DAN.US,D,20160324,000000,11.7446,12.1269,11.5826,12.1161,1121479.1283955,0
+DAN.US,D,20160328,000000,12.1389,12.2099,11.8938,12.0449,783747.1570679,0
+DAN.US,D,20160329,000000,11.9738,12.3473,11.7772,12.2593,2225022.3881485,0
+DAN.US,D,20160330,000000,12.4006,12.5242,12.2752,12.3275,1555850.8271506,0
+DAN.US,D,20160331,000000,12.3275,12.543,12.2505,12.5142,1801672.7315761,0
+DAN.US,D,20160401,000000,12.2752,12.3196,11.7772,11.9303,1554230.4148884,0
+DAN.US,D,20160404,000000,11.956,11.9926,11.5826,11.6438,1672439.5400159,0
+DAN.US,D,20160405,000000,11.4847,11.6359,11.3949,11.5213,1407780.9756214,0
+DAN.US,D,20160406,000000,11.5045,11.5213,11.2535,11.4946,1248579.7724003,0
+DAN.US,D,20160407,000000,11.4225,11.6527,11.1686,11.2111,3158135.9289803,0
+DAN.US,D,20160408,000000,11.3791,11.6092,11.3435,11.3791,1418730.1447979,0
+DAN.US,D,20160411,000000,11.4581,11.6092,11.3247,11.3523,1770073.1742773,0
+DAN.US,D,20160412,000000,11.4314,11.713,11.3949,11.6359,1102482.5526632,0
+DAN.US,D,20160413,000000,11.7348,12.2228,11.7348,12.1575,1514400.2563931,0
+DAN.US,D,20160414,000000,12.2228,12.3176,12.0015,12.0637,1637320.8237943,0
+DAN.US,D,20160415,000000,12.0094,12.1863,12.0094,12.1231,1302291.2264453,0
+DAN.US,D,20160418,000000,12.0885,12.4086,11.9926,12.3473,1154871.1592211,0
+DAN.US,D,20160419,000000,12.453,12.7119,12.3631,12.6308,1685340.0863575,0
+DAN.US,D,20160420,000000,12.6111,12.9193,12.6111,12.6743,2317614.6273583,0
+DAN.US,D,20160421,000000,12.543,12.6654,11.4778,11.6992,4499718.8633753,0
+DAN.US,D,20160422,000000,11.6438,12.0736,11.6004,11.7525,3775139.5266889,0
+DAN.US,D,20160425,000000,11.6992,11.8394,11.5697,11.6004,1563262.6191527,0
+DAN.US,D,20160426,000000,11.6714,12.1161,11.6092,12.0449,2586361.1649737,0
+DAN.US,D,20160427,000000,12.0094,12.0637,11.5648,11.6804,4987110.7347416,0
+DAN.US,D,20160428,000000,11.6714,11.9205,11.5213,11.5381,2803860.7731277,0
+DAN.US,D,20160429,000000,11.547,11.5914,11.3997,11.4847,1737226.678873,0
+DAN.US,D,20160502,000000,11.5826,11.6714,11.2753,11.4383,2085788.388617,0
+DAN.US,D,20160503,000000,11.2703,11.3247,10.9078,11.1834,2180829.9705341,0
+DAN.US,D,20160504,000000,11.0322,11.2199,10.7832,10.809,1747020.0012016,0
+DAN.US,D,20160505,000000,10.9246,11.0579,10.7832,10.8544,1970398.031853,0
+DAN.US,D,20160506,000000,10.8346,11.0412,10.8188,10.8712,1487682.1783823,0
+DAN.US,D,20160509,000000,10.8188,10.962,10.7655,10.8633,1361736.3691002,0
+DAN.US,D,20160510,000000,10.9798,11.134,10.9078,11.0658,1765155.2584861,0
+DAN.US,D,20160511,000000,11.0658,11.1656,10.9068,10.9146,1196176.9960912,0
+DAN.US,D,20160512,000000,10.9522,11.1212,10.6577,10.7091,1726265.3641954,0
+DAN.US,D,20160513,000000,10.6113,10.8178,10.5501,10.5589,1098013.008285,0
+DAN.US,D,20160516,000000,10.6736,10.7724,10.5867,10.6923,1170228.1331456,0
+DAN.US,D,20160517,000000,10.639,10.889,10.5787,10.6025,1825164.1548139,0
+DAN.US,D,20160518,000000,10.5057,10.7091,10.4335,10.5155,1494478.5983325,0
+DAN.US,D,20160519,000000,10.3722,10.5057,10.2102,10.2478,1597525.0775519,0
+DAN.US,D,20160520,000000,10.2833,10.307,10.1104,10.1578,2839540.2066468,0
+DAN.US,D,20160523,000000,10.1292,10.1914,10.0521,10.0857,2488705.2639604,0
+DAN.US,D,20160524,000000,10.1578,10.4335,10.0778,10.3544,4320055.5272978,0
+DAN.US,D,20160525,000000,10.4335,10.8662,10.3624,10.7813,1853695.9609782,0
+DAN.US,D,20160526,000000,10.8623,10.9246,10.6657,10.6657,1321489.2150697,0
+DAN.US,D,20160527,000000,10.6736,10.8386,10.639,10.7912,1080410.1287955,0
+DAN.US,D,20160531,000000,10.808,10.8435,10.6923,10.7269,1476383.8260514,0
+DAN.US,D,20160601,000000,10.6301,10.7813,10.388,10.7091,2894234.4341499,0
+DAN.US,D,20160602,000000,10.6489,10.8346,10.5411,10.7091,3137333.722095,0
+DAN.US,D,20160603,000000,10.7091,10.7724,10.4879,10.4879,2011181.6121791,0
+DAN.US,D,20160606,000000,10.5155,10.8,10.388,10.719,2932385.477128,0
+DAN.US,D,20160607,000000,10.7457,11.1844,10.7091,11.1212,2950448.8735315,0
+DAN.US,D,20160608,000000,11.1557,11.2713,10.9798,11.0076,1860983.2615948,0
+DAN.US,D,20160609,000000,10.8623,10.9334,10.6064,10.8988,1511006.600981,0
+DAN.US,D,20160610,000000,10.7457,10.7724,10.5689,10.6923,1728539.6092628,0
+DAN.US,D,20160613,000000,10.5589,10.6213,10.2833,10.2982,1903861.940848,0
+DAN.US,D,20160614,000000,10.23,10.4691,10.1578,10.2388,2005365.9414369,0
+DAN.US,D,20160615,000000,10.3159,10.639,10.2902,10.4246,1351743.6581297,0
+DAN.US,D,20160616,000000,10.2566,10.5333,10.1242,10.4967,1187912.994767,0
+DAN.US,D,20160617,000000,10.5155,10.88,10.5057,10.8178,2550193.8871633,0
+DAN.US,D,20160620,000000,11.049,11.1696,10.9898,10.9996,1349060.5145277,0
+DAN.US,D,20160621,000000,10.961,10.961,10.6923,10.8623,1414503.5104403,0
+DAN.US,D,20160622,000000,10.8702,11.049,10.8248,10.8702,1246134.4781935,0
+DAN.US,D,20160623,000000,11.0322,11.2545,11.0322,11.2545,1371360.6665397,0
+DAN.US,D,20160624,000000,10.5333,10.5689,10.062,10.1193,4931930.6871974,0
+DAN.US,D,20160627,000000,9.84364,9.84364,9.30122,9.34489,2079469.6917074,0
+DAN.US,D,20160628,000000,9.37928,9.70236,9.37928,9.42671,2166994.2206134,0
+DAN.US,D,20160629,000000,9.57787,9.64802,9.11439,9.40694,3045941.8632368,0
+DAN.US,D,20160630,000000,9.45041,9.45041,9.1376,9.42671,1790300.4941139,0
+DAN.US,D,20160701,000000,9.47906,9.87131,9.47906,9.61047,1498521.0259245,0
+DAN.US,D,20160705,000000,9.47906,9.53143,8.96075,9.0059,1605108.9308187,0
+DAN.US,D,20160706,000000,8.86145,9.19353,8.74754,9.1376,2119901.0525035,0
+DAN.US,D,20160707,000000,9.2205,9.5502,9.09729,9.23008,1891848.0160815,0
+DAN.US,D,20160708,000000,9.40694,9.73003,9.40694,9.66581,1717985.1688698,0
+DAN.US,D,20160711,000000,9.7646,9.95134,9.61047,9.73003,1499079.7189718,0
+DAN.US,D,20160712,000000,9.89699,10.1746,9.84364,10.1104,1460062.2969203,0
+DAN.US,D,20160713,000000,10.1746,10.2014,9.87131,10.1578,1545147.6043699,0
+DAN.US,D,20160714,000000,10.3357,10.4691,10.23,10.3159,1189575.9162827,0
+DAN.US,D,20160715,000000,10.3446,10.3969,10.1578,10.2833,984829.08420773,0
+DAN.US,D,20160718,000000,10.2656,10.5155,10.1104,10.4967,2391359.0732233,0
+DAN.US,D,20160719,000000,10.3969,10.5501,10.2902,10.3258,1252575.6422385,0
+DAN.US,D,20160720,000000,10.307,10.3722,10.0294,10.1578,13544493.721212,0
+DAN.US,D,20160721,000000,11.0412,11.4117,10.7091,11.1844,9005426.4708822,0
+DAN.US,D,20160722,000000,11.4867,11.7722,11.3879,11.7476,3964342.1416986,0
+DAN.US,D,20160725,000000,11.7288,12.0133,11.6922,11.9975,2239026.1508335,0
+DAN.US,D,20160726,000000,12.0133,12.2722,12.0055,12.1921,2667813.955491,0
+DAN.US,D,20160727,000000,12.2287,12.4322,12.1961,12.3176,3388114.0273152,0
+DAN.US,D,20160728,000000,12.1724,12.2386,11.9165,12.1279,2402995.4753329,0
+DAN.US,D,20160729,000000,12.0687,12.3078,12.0687,12.1724,1605037.0699376,0
+DAN.US,D,20160801,000000,12.2011,12.3078,11.879,11.9343,1876869.576939,0
+DAN.US,D,20160802,000000,11.8878,11.9511,11.4551,11.5579,1731403.9232553,0
+DAN.US,D,20160803,000000,11.5312,11.7386,11.4165,11.7288,2158066.2652329,0
+DAN.US,D,20160804,000000,11.7012,11.9165,11.5766,11.6033,1940932.0342348,0
+DAN.US,D,20160805,000000,11.7476,12.1201,11.6468,11.9787,2084762.0937802,0
+DAN.US,D,20160808,000000,12.0223,12.2011,11.9689,12.0311,1317465.0057292,0
+DAN.US,D,20160809,000000,12.04,12.1823,12.0223,12.1537,1573417.2701369,0
+DAN.US,D,20160810,000000,12.2109,12.3611,12.1921,12.29,2219561.9733114,0
+DAN.US,D,20160811,000000,12.3443,12.4964,12.2683,12.4244,2032474.6997308,0
+DAN.US,D,20160812,000000,12.37,12.4422,12.1635,12.3443,1610074.4164888,0
+DAN.US,D,20160815,000000,12.3878,12.6516,12.37,12.6388,1471998.2880552,0
+DAN.US,D,20160816,000000,12.619,12.6921,12.4964,12.531,2262645.101832,0
+DAN.US,D,20160817,000000,12.5508,12.8473,12.4412,12.8373,3887815.3639731,0
+DAN.US,D,20160818,000000,12.8373,13.0517,12.703,12.7652,2341450.1731252,0
+DAN.US,D,20160819,000000,12.6941,12.9509,12.62,12.7998,1160939.8612346,0
+DAN.US,D,20160822,000000,12.703,12.9183,12.6298,12.865,1723409.1472038,0
+DAN.US,D,20160823,000000,12.9737,13.0606,12.8334,13.0162,1746041.2762438,0
+DAN.US,D,20160824,000000,12.9905,13.116,12.865,12.8739,908603.91975784,0
+DAN.US,D,20160825,000000,12.7998,12.865,12.6298,12.8185,1173200.744522,0
+DAN.US,D,20160826,000000,12.8917,13.0962,12.7652,12.8837,1149888.4674245,0
+DAN.US,D,20160829,000000,12.8837,13.111,12.8334,13.0429,1005954.1589952,0
+DAN.US,D,20160830,000000,12.9905,13.2246,12.9658,13.0517,717569.35834317,0
+DAN.US,D,20160831,000000,13.0429,13.2316,12.8917,12.9806,1866052.9961487,0
+DAN.US,D,20160901,000000,12.9559,13.2088,12.8837,13.0339,1590228.6678095,0
+DAN.US,D,20160902,000000,13.191,13.2672,12.9905,13.2168,1160024.9001572,0
+DAN.US,D,20160906,000000,13.2938,13.2938,13.0962,13.2414,1552112.0370842,0
+DAN.US,D,20160907,000000,13.2168,13.5033,13.116,13.4776,1538176.08678,0
+DAN.US,D,20160908,000000,13.4954,13.6475,13.3946,13.5477,1459132.1539666,0
+DAN.US,D,20160909,000000,13.3768,13.4519,12.9461,12.9461,1547764.9598414,0
+DAN.US,D,20160912,000000,12.7909,13.6031,12.6842,13.5744,2071330.1817686,0
+DAN.US,D,20160913,000000,13.3234,13.443,12.8285,12.8917,2191177.9374097,0
+DAN.US,D,20160914,000000,12.8473,13.0774,12.7563,12.9737,1642891.5602656,0
+DAN.US,D,20160915,000000,12.9658,13.4144,12.9183,13.3768,1852849.8244066,0
+DAN.US,D,20160916,000000,13.7187,13.772,13.4519,13.5389,4593627.8773215,0
+DAN.US,D,20160919,000000,13.7029,13.8007,13.5981,13.6929,1813579.3710836,0
+DAN.US,D,20160920,000000,13.7533,13.7631,13.4044,13.4331,1390773.2256823,0
+DAN.US,D,20160921,000000,13.5557,13.7443,13.4638,13.7029,1592140.5720963,0
+DAN.US,D,20160922,000000,13.9627,14.0516,13.7917,13.9538,1309566.3815609,0
+DAN.US,D,20160923,000000,13.8916,13.9627,13.8105,13.8105,1246322.7334594,0
+DAN.US,D,20160926,000000,13.7029,13.7029,13.4914,13.5833,1278226.940409,0
+DAN.US,D,20160927,000000,13.5033,13.6031,13.3512,13.5033,821935.64867427,0
+DAN.US,D,20160928,000000,13.6199,13.9459,13.5151,13.9291,1641435.1122674,0
+DAN.US,D,20160929,000000,13.9627,13.9805,13.5932,13.6475,1476573.0934423,0
+DAN.US,D,20160930,000000,13.7631,14.1346,13.6673,14.0338,1718678.4745535,0
+DAN.US,D,20161003,000000,13.9459,14.0615,13.6703,13.8837,2057454.9589695,0
+DAN.US,D,20161004,000000,13.9103,13.9874,13.4144,13.5389,3849022.6336906,0
+DAN.US,D,20161005,000000,13.6387,14.1346,13.6387,14.015,2088470.5200939,0
+DAN.US,D,20161006,000000,13.9716,14.0052,13.6673,13.9291,1239324.9006173,0
+DAN.US,D,20161007,000000,13.8738,13.9192,13.5389,13.6751,1146422.9511312,0
+DAN.US,D,20161010,000000,13.8283,14.0052,13.772,13.8639,1159519.8497395,0
+DAN.US,D,20161011,000000,13.7819,13.8204,13.3334,13.3946,1555853.8635258,0
+DAN.US,D,20161012,000000,13.4331,13.7187,13.3679,13.5201,1501503.7585519,0
+DAN.US,D,20161013,000000,13.284,13.284,12.9461,12.9905,2629914.9316591,0
+DAN.US,D,20161014,000000,13.1357,13.3679,13.1258,13.191,1855078.5238452,0
+DAN.US,D,20161017,000000,13.1258,13.2582,13.0162,13.0162,1511756.5856694,0
+DAN.US,D,20161018,000000,13.3036,13.3036,12.541,12.865,2181410.9303332,0
+DAN.US,D,20161019,000000,12.9658,13.276,12.8373,13.191,2710005.401811,0
+DAN.US,D,20161020,000000,13.9538,13.9538,13.4044,13.5932,3830320.5863582,0
+DAN.US,D,20161021,000000,13.3946,13.5033,13.0873,13.4588,3441978.312248,0
+DAN.US,D,20161024,000000,13.6751,13.7533,13.3768,13.7097,2365567.0896658,0
+DAN.US,D,20161025,000000,13.6387,13.7187,13.3334,13.36,1581451.5190668,0
+DAN.US,D,20161026,000000,13.2582,13.7631,13.2168,13.6387,1532033.4996352,0
+DAN.US,D,20161027,000000,13.7097,13.7097,13.3679,13.6929,1900409.5821809,0
+DAN.US,D,20161028,000000,13.6199,13.9143,13.5655,13.8007,2190654.6687404,0
+DAN.US,D,20161031,000000,13.8204,14.024,13.7533,13.937,3692829.4662241,0
+DAN.US,D,20161101,000000,14.024,14.106,13.3512,13.6751,3001713.0091193,0
+DAN.US,D,20161102,000000,13.5655,13.8461,13.4044,13.4331,2008486.3230759,0
+DAN.US,D,20161103,000000,13.5122,13.6387,13.4044,13.5389,2125571.9893584,0
+DAN.US,D,20161104,000000,13.5201,13.8688,13.3768,13.5833,2126172.1795341,0
+DAN.US,D,20161107,000000,14.0615,14.2779,13.9291,14.2038,3074902.8104373,0
+DAN.US,D,20161108,000000,14.1346,14.1346,13.8263,13.9094,1820078.2262586,0
+DAN.US,D,20161109,000000,13.6367,14.3411,13.1308,14.269,3580752.8069905,0
+DAN.US,D,20161110,000000,13.8353,14.5031,13.6733,14.1959,5711359.1065249,0
+DAN.US,D,20161111,000000,14.1514,14.5812,13.9281,14.5585,3868270.2164443,0
+DAN.US,D,20161114,000000,14.684,15.1721,14.5673,14.7195,2108710.9975566,0
+DAN.US,D,20161115,000000,14.7106,14.8776,14.4735,14.7482,1480033.5491102,0
+DAN.US,D,20161116,000000,14.5951,14.8588,14.5951,14.8588,1739125.4255336,0
+DAN.US,D,20161117,000000,14.9349,14.9804,14.8006,14.9616,1573148.0448642,0
+DAN.US,D,20161118,000000,14.9714,15.3815,14.8203,15.3716,2721782.4893075,0
+DAN.US,D,20161121,000000,15.5968,15.8508,15.2817,15.3627,2152928.7182981,0
+DAN.US,D,20161122,000000,15.4526,15.588,15.2629,15.5692,1715347.5708966,0
+DAN.US,D,20161123,000000,15.5326,15.6789,15.4526,15.6789,1200622.2494673,0
+DAN.US,D,20161125,000000,15.7322,15.836,15.5594,15.6512,479932.50948518,0
+DAN.US,D,20161128,000000,15.5791,15.7322,15.1631,15.2897,1148910.7545918,0
+DAN.US,D,20161129,000000,15.1809,15.3548,15.0189,15.2817,1152859.0545508,0
+DAN.US,D,20161130,000000,15.7036,15.7036,15.2531,15.2629,1274425.3985873,0
+DAN.US,D,20161201,000000,16.2213,16.2213,15.4625,15.5692,6212873.1592112,0
+DAN.US,D,20161202,000000,15.2067,15.6957,15.2067,15.5791,2185890.5959623,0
+DAN.US,D,20161205,000000,15.8271,16.328,15.7224,16.3192,2428430.1787351,0
+DAN.US,D,20161206,000000,16.2302,16.8615,16.2114,16.8615,3318139.7473942,0
+DAN.US,D,20161207,000000,16.9445,17.7527,16.8793,17.5779,2178806.7324879,0
+DAN.US,D,20161208,000000,17.5867,17.8456,17.4751,17.7478,2111241.3102707,0
+DAN.US,D,20161209,000000,17.7142,17.9,17.6303,17.8367,1984580.9406781,0
+DAN.US,D,20161212,000000,17.8367,17.8901,17.4218,17.6579,1744676.9316284,0
+DAN.US,D,20161213,000000,17.6865,17.7913,17.4672,17.6865,2028519.3148961,0
+DAN.US,D,20161214,000000,17.5117,17.5867,16.9979,17.0068,2254908.4176773,0
+DAN.US,D,20161215,000000,16.9525,17.2953,16.907,17.071,1745689.0567141,0
+DAN.US,D,20161216,000000,17.1432,17.3882,16.9791,17.0236,3419586.0568532,0
+DAN.US,D,20161219,000000,16.9623,17.161,16.6946,17.152,1654240.5188509,0
+DAN.US,D,20161220,000000,17.7478,17.7478,17.314,17.4771,1986683.1244811,0
+DAN.US,D,20161221,000000,17.4475,17.5591,17.1886,17.3971,1587332.9779394,0
+DAN.US,D,20161222,000000,17.2074,17.3595,17.0068,17.0611,1523086.3138781,0
+DAN.US,D,20161223,000000,17.0888,17.243,16.9979,17.1974,575981.15586248,0
+DAN.US,D,20161227,000000,17.2242,17.4475,17.2074,17.3694,721956.92058943,0
+DAN.US,D,20161228,000000,17.4395,17.5315,17.0068,17.0315,896925.00839461,0
+DAN.US,D,20161229,000000,17.0236,17.234,16.9347,17.1432,648827.84677651,0
+DAN.US,D,20161230,000000,17.2074,17.243,16.9791,17.152,1377825.1094616,0
+DAN.US,D,20170103,000000,17.5315,17.5867,17.1332,17.3328,1445639.5144498,0
+DAN.US,D,20170104,000000,17.4218,17.9394,17.4218,17.9098,2607733.1982821,0
+DAN.US,D,20170105,000000,17.8209,17.9,17.5591,17.7834,2140838.8841502,0
+DAN.US,D,20170106,000000,17.8644,17.8644,17.4475,17.4573,1384728.8146709,0
+DAN.US,D,20170109,000000,17.4307,17.5591,17.1974,17.2152,1849129.2525917,0
+DAN.US,D,20170110,000000,17.3427,17.974,17.2598,17.8901,2262838.4177233,0
+DAN.US,D,20170111,000000,17.8209,17.974,17.5591,17.7478,2044804.4075241,0
+DAN.US,D,20170112,000000,17.6767,17.7142,17.0315,17.404,1535360.3547918,0
+DAN.US,D,20170113,000000,17.5413,17.7053,17.4218,17.4672,1424149.0625065,0
+DAN.US,D,20170117,000000,17.324,17.4672,17.2598,17.3506,1316522.7172745,0
+DAN.US,D,20170118,000000,17.3971,17.6391,17.243,17.6391,1689020.1731689,0
+DAN.US,D,20170119,000000,17.7291,17.8456,17.5315,17.6391,1434049.6700942,0
+DAN.US,D,20170120,000000,17.6865,17.6865,17.404,17.5117,1407611.9507321,0
+DAN.US,D,20170123,000000,17.3694,17.5867,17.243,17.4475,935806.80568465,0
+DAN.US,D,20170124,000000,17.6391,18.2625,17.4949,18.146,1613342.5683903,0
+DAN.US,D,20170125,000000,18.3011,18.4533,18.2211,18.3791,963690.8517941,0
+DAN.US,D,20170126,000000,18.1272,18.4533,18.1272,18.1707,965671.5805867,0
+DAN.US,D,20170127,000000,18.1707,18.2547,17.9702,18.0186,992255.04596109,0
+DAN.US,D,20170130,000000,17.7478,17.8901,17.4949,17.8555,1013835.5770372,0
+DAN.US,D,20170131,000000,17.8209,18.2547,17.5413,18.1983,1500164.7170636,0
+DAN.US,D,20170201,000000,18.4533,18.636,18.1371,18.3268,1611261.6392142,0
+DAN.US,D,20170202,000000,18.3693,18.4255,18.0462,18.0838,1549812.4888897,0
+DAN.US,D,20170203,000000,18.3109,18.3525,18.0838,18.1371,1132919.1782386,0
+DAN.US,D,20170206,000000,18.0382,18.1222,17.7478,17.9494,1315481.2405614,0
+DAN.US,D,20170207,000000,17.9,18.0462,17.7478,17.8822,1199936.0286593,0
+DAN.US,D,20170208,000000,17.8209,17.8555,17.5502,17.8456,1807332.5350551,0
+DAN.US,D,20170209,000000,18.2082,18.3109,17.3694,17.8367,1614066.2378265,0
+DAN.US,D,20170210,000000,17.8555,17.9296,17.5937,17.6955,1750684.9061367,0
+DAN.US,D,20170213,000000,17.7755,17.977,17.6391,17.811,1580904.9715205,0
+DAN.US,D,20170214,000000,17.7142,17.8555,17.6767,17.7478,1444671.922868,0
+DAN.US,D,20170215,000000,17.6391,17.7389,17.5591,17.6579,1146992.7775544,0
+DAN.US,D,20170216,000000,17.6303,17.6767,17.2291,17.4949,1668661.2770712,0
+DAN.US,D,20170217,000000,17.3595,17.5315,17.2074,17.4672,1633964.6170103,0
+DAN.US,D,20170221,000000,17.5867,18.1272,17.5779,17.8367,2394342.8179757,0
+DAN.US,D,20170222,000000,17.4218,17.9098,17.4218,17.8733,1197557.534708,0
+DAN.US,D,20170223,000000,17.9394,17.9394,17.3793,17.4129,1196741.761889,0
+DAN.US,D,20170224,000000,17.1432,17.3476,16.9445,17.1787,1555290.1098531,0
+DAN.US,D,20170227,000000,17.152,17.4218,17.0888,17.4129,1536187.2609867,0
+DAN.US,D,20170228,000000,17.2666,17.3694,17.0236,17.071,1740912.8384348,0
+DAN.US,D,20170301,000000,17.4781,17.8397,17.404,17.5611,1847872.1932354,0
+DAN.US,D,20170302,000000,17.5957,17.7853,17.4959,17.6599,1834857.2767591,0
+DAN.US,D,20170303,000000,17.6875,17.7942,17.2074,17.2874,1520985.1422004,0
+DAN.US,D,20170306,000000,17.0987,17.244,16.9663,17.1244,1022591.4711531,0
+DAN.US,D,20170307,000000,17.1066,17.325,16.9347,17.244,1536433.2073825,0
+DAN.US,D,20170308,000000,17.3052,17.4682,17.2074,17.2074,1933283.4049626,0
+DAN.US,D,20170309,000000,17.1886,17.2676,16.9376,16.9791,2001382.2170999,0
+DAN.US,D,20170310,000000,16.9525,17.325,16.8517,17.071,1565394.1545831,0
+DAN.US,D,20170313,000000,17.325,17.4959,17.1787,17.4316,707135.36083528,0
+DAN.US,D,20170314,000000,17.3052,17.5957,17.2252,17.5521,941860.32582188,0
+DAN.US,D,20170315,000000,17.7399,18.0214,17.6411,17.9326,1134416.1112403,0
+DAN.US,D,20170316,000000,18.0946,18.1845,17.9128,18.0038,2072467.8103649,0
+DAN.US,D,20170317,000000,17.9682,17.9682,17.6509,17.7073,2979205.3714648,0
+DAN.US,D,20170320,000000,17.7498,17.7597,17.3516,17.3803,2660304.9994806,0
+DAN.US,D,20170321,000000,17.4959,17.5433,16.5158,16.5513,2404532.893338,0
+DAN.US,D,20170322,000000,16.4812,16.6432,16.2816,16.5078,1435921.0893775,0
+DAN.US,D,20170323,000000,16.4812,16.8121,16.3734,16.7183,1864811.1186687,0
+DAN.US,D,20170324,000000,16.8171,16.8883,16.418,16.49,967813.23726792,0
+DAN.US,D,20170327,000000,16.2914,16.5711,16.0197,16.5444,1375914.2173,0
+DAN.US,D,20170328,000000,16.5158,17.0157,16.5158,16.906,1092138.6342878,0
+DAN.US,D,20170329,000000,16.9347,17.1658,16.8615,16.9712,1012691.8756904,0
+DAN.US,D,20170330,000000,16.9525,17.3892,16.9525,17.3605,1262964.0941175,0
+DAN.US,D,20170331,000000,17.325,17.6411,17.244,17.5037,2200129.1716671,0
+DAN.US,D,20170403,000000,17.5433,17.5709,16.5622,16.7439,2027618.5235699,0
+DAN.US,D,20170404,000000,16.6521,16.8517,16.3892,16.4456,1529403.9986627,0
+DAN.US,D,20170405,000000,16.581,16.7479,16.1097,16.1373,2628638.641926,0
+DAN.US,D,20170406,000000,16.1719,16.49,15.9931,16.49,2090837.8806693,0
+DAN.US,D,20170407,000000,16.3724,16.5078,16.2559,16.4268,1621526.6118329,0
+DAN.US,D,20170410,000000,16.5078,16.6897,16.3626,16.4722,1020080.3888155,0
+DAN.US,D,20170411,000000,16.4268,16.5158,16.247,16.408,1770954.7352269,0
+DAN.US,D,20170412,000000,16.3626,16.4012,16.0543,16.0643,1179971.861345,0
+DAN.US,D,20170413,000000,15.9743,16.2282,15.8893,15.9259,1432151.9355586,0
+DAN.US,D,20170417,000000,16.0455,16.3122,16.0029,16.2816,1058186.8982901,0
+DAN.US,D,20170418,000000,16.1561,16.5078,16.1561,16.4812,1205698.0567718,0
+DAN.US,D,20170419,000000,16.5612,16.7895,16.4544,16.49,2637788.2527003,0
+DAN.US,D,20170420,000000,16.662,16.989,16.657,16.9525,1690865.2772,0
+DAN.US,D,20170421,000000,16.9347,16.9623,16.6185,16.8171,1693207.3346481,0
+DAN.US,D,20170424,000000,17.0809,17.239,16.993,17.071,2354846.6607588,0
+DAN.US,D,20170425,000000,17.2607,17.5799,17.2252,17.4316,1553847.8316061,0
+DAN.US,D,20170426,000000,17.4583,17.7597,17.398,17.4227,2114069.18776,0
+DAN.US,D,20170427,000000,17.5799,17.8486,17.3803,17.7942,2514808.9820442,0
+DAN.US,D,20170428,000000,17.7853,17.8664,17.4395,17.6035,1821926.3666649,0
+DAN.US,D,20170501,000000,17.7942,17.8041,17.3803,17.5709,3072615.4077438,0
+DAN.US,D,20170502,000000,18.2201,18.728,18.0038,18.2112,3631496.7102843,0
+DAN.US,D,20170503,000000,18.3307,18.7102,18.0126,18.2764,2452082.5298615,0
+DAN.US,D,20170504,000000,18.2299,18.4029,18.1144,18.3565,1731310.8077473,0
+DAN.US,D,20170505,000000,18.4572,18.6311,18.2299,18.6311,1258104.8815813,0
+DAN.US,D,20170508,000000,18.5827,19.2179,18.5787,19.0846,2278023.3303833,0
+DAN.US,D,20170509,000000,19.1537,19.4768,19.1439,19.2091,1634393.7580466,0
+DAN.US,D,20170510,000000,19.2477,19.2911,19.0381,19.2832,1465130.0072241,0
+DAN.US,D,20170511,000000,19.2555,19.3178,18.9097,18.9186,2138250.8803062,0
+DAN.US,D,20170512,000000,18.803,18.9097,18.555,18.7092,1461836.5521954,0
+DAN.US,D,20170515,000000,18.726,18.9285,18.6992,18.7546,2269660.1408006,0
+DAN.US,D,20170516,000000,18.9008,18.9285,18.4375,18.4651,1914302.0111064,0
+DAN.US,D,20170517,000000,17.981,18.2458,17.6639,17.7735,2078499.0637502,0
+DAN.US,D,20170518,000000,17.6639,17.7359,17.3378,17.5087,2218266.4532019,0
+DAN.US,D,20170519,000000,17.6085,17.9188,17.5661,17.7547,1649972.3873648,0
+DAN.US,D,20170522,000000,17.899,18.055,17.6173,18.055,1299463.348956,0
+DAN.US,D,20170523,000000,18.1381,18.1993,18.0274,18.1549,1525275.5404384,0
+DAN.US,D,20170524,000000,18.2082,18.5185,18.1282,18.3999,2562746.2624755,0
+DAN.US,D,20170525,000000,18.474,18.6094,18.2369,18.4651,1598193.0801084,0
+DAN.US,D,20170526,000000,18.4097,18.7694,18.3021,18.6992,1839701.307419,0
+DAN.US,D,20170530,000000,18.6914,19.2279,18.6914,19.1014,2165067.1344503,0
+DAN.US,D,20170531,000000,19.1825,19.2377,18.803,19.2002,2997903.3702969,0
+DAN.US,D,20170601,000000,19.3731,20.1398,19.1083,20.0459,3431125.2949547,0
+DAN.US,D,20170602,000000,20.0558,20.2376,19.6912,19.6912,2839213.2902441,0
+DAN.US,D,20170605,000000,19.6912,19.9273,19.6369,19.8187,1457935.8221153,0
+DAN.US,D,20170606,000000,19.5904,19.7456,19.4057,19.6556,2053319.4158696,0
+DAN.US,D,20170607,000000,19.7733,19.8365,19.5302,19.8098,1595536.2517586,0
+DAN.US,D,20170608,000000,19.5726,19.9571,19.3454,19.8641,1722671.3080164,0
+DAN.US,D,20170609,000000,19.8731,20.1684,19.7733,20.0015,2133980.7245698,0
+DAN.US,D,20170612,000000,20.0103,20.2988,19.8731,20.0914,1788979.6708771,0
+DAN.US,D,20170613,000000,20.1191,20.3354,19.9105,20.3088,2512176.4446964,0
+DAN.US,D,20170614,000000,20.3276,20.364,20.0825,20.126,3151277.7693999,0
+DAN.US,D,20170615,000000,19.8098,20.2732,19.7831,20.2564,1482059.8235316,0
+DAN.US,D,20170616,000000,20.1635,20.1635,19.6912,19.9827,2715272.5007567,0
+DAN.US,D,20170619,000000,20.0459,20.1349,19.8187,20.0015,1642091.981448,0
+DAN.US,D,20170620,000000,19.8543,20.0281,19.6912,19.7001,1222977.056234,0
+DAN.US,D,20170621,000000,19.9827,20.0953,19.5302,19.8365,2367990.1171209,0
+DAN.US,D,20170622,000000,19.7456,19.8365,19.2832,19.5026,1680560.8317031,0
+DAN.US,D,20170623,000000,19.465,19.5204,19.2179,19.2555,3885100.8444934,0
+DAN.US,D,20170626,000000,19.3731,19.6556,19.3178,19.5994,1796431.9478827,0
+DAN.US,D,20170627,000000,19.4551,19.6912,19.0293,19.4551,1903976.3109827,0
+DAN.US,D,20170628,000000,19.6814,20.1922,19.6814,20.1546,1814392.1075274,0
+DAN.US,D,20170629,000000,20.2376,20.3176,19.9057,20.282,1731839.1370421,0
+DAN.US,D,20170630,000000,20.0103,20.4639,20.0103,20.2988,1469092.4769344,0
+DAN.US,D,20170703,000000,20.4826,20.8897,20.454,20.5834,977798.86336287,0
+DAN.US,D,20170705,000000,20.5637,20.6763,20.364,20.537,1777991.0288223,0
+DAN.US,D,20170706,000000,20.4273,20.5459,20.2465,20.3276,1866003.4020196,0
+DAN.US,D,20170707,000000,20.3838,20.7375,20.2465,20.6645,1764598.5896891,0
+DAN.US,D,20170710,000000,20.6645,21.1545,20.6101,21.0922,1702676.7769495,0
+DAN.US,D,20170711,000000,21.191,21.5487,21.1634,21.2207,2439190.0805206,0
+DAN.US,D,20170712,000000,21.3363,21.7108,21.3363,21.5537,1998885.3045136,0
+DAN.US,D,20170713,000000,20.7741,21.609,20.7177,21.4104,2721542.6156623,0
+DAN.US,D,20170714,000000,21.4193,21.7246,21.3639,21.5625,2043170.8376359,0
+DAN.US,D,20170717,000000,21.5725,21.6969,21.4243,21.6455,1239791.4902818,0
+DAN.US,D,20170718,000000,21.5813,21.8816,21.4193,21.7829,1805564.3525305,0
+DAN.US,D,20170719,000000,21.4391,21.8352,21.3639,21.692,1857819.3585771,0
+DAN.US,D,20170720,000000,21.7651,21.9114,21.5201,21.5279,1431069.9738421,0
+DAN.US,D,20170721,000000,21.4469,21.5279,21.0557,21.3195,2666808.9152809,0
+DAN.US,D,20170724,000000,21.3195,21.3639,21.1496,21.1713,1249116.1986958,0
+DAN.US,D,20170725,000000,21.3363,21.4104,21.117,21.3274,2317864.6222545,0
+DAN.US,D,20170726,000000,21.3639,21.7019,21.2731,21.3274,1919714.8560644,0
+DAN.US,D,20170727,000000,21.4104,21.6189,21.1812,21.3639,1564814.206909,0
+DAN.US,D,20170728,000000,21.1258,21.2207,20.8996,21.1812,3163912.126844,0
+DAN.US,D,20170731,000000,22.7373,22.8183,21.3462,21.5625,4072599.0408588,0
+DAN.US,D,20170801,000000,21.7285,21.7285,21.0557,21.5625,2226884.6983061,0
+DAN.US,D,20170802,000000,21.4737,21.6653,21.2158,21.3639,1733253.0757867,0
+DAN.US,D,20170803,000000,21.3739,21.9014,21.3739,21.6653,2028530.4482721,0
+DAN.US,D,20170804,000000,21.6653,22.0437,21.6277,22.0437,1040918.0200788,0
+DAN.US,D,20170807,000000,22.0437,22.2709,21.9824,22.1761,1078573.121765,0
+DAN.US,D,20170808,000000,22.1563,22.4557,22.101,22.3836,1422682.4932573,0
+DAN.US,D,20170809,000000,22.106,22.3183,21.9814,22.1455,1057993.5823986,0
+DAN.US,D,20170810,000000,22.0002,22.0724,21.607,21.6258,2020471.9083401,0
+DAN.US,D,20170811,000000,21.2444,21.7177,21.2178,21.4075,1984028.3203814,0
+DAN.US,D,20170814,000000,21.6436,21.6811,21.4213,21.5181,929122.73161906,0
+DAN.US,D,20170815,000000,21.6258,21.6436,21.444,21.5269,796057.63448457,0
+DAN.US,D,20170816,000000,21.6535,22.0002,21.5517,21.5517,1222208.853294,0
+DAN.US,D,20170817,000000,21.4262,21.607,20.7623,20.7701,1620668.3297602,0
+DAN.US,D,20170818,000000,20.6229,20.9717,20.5054,20.8047,1004269.9828528,0
+DAN.US,D,20170821,000000,20.8047,20.9618,20.6684,20.9352,930400.03347714,0
+DAN.US,D,20170822,000000,21.0616,21.2078,20.9974,21.0804,1561421.563622,0
+DAN.US,D,20170823,000000,20.8789,21.1782,20.7523,20.7623,1293254.9736806,0
+DAN.US,D,20170824,000000,20.8689,20.9717,20.6991,20.7801,1048023.13818,0
+DAN.US,D,20170825,000000,20.9618,21.0241,20.7039,20.7337,926279.67225349,0
+DAN.US,D,20170828,000000,20.7435,20.8047,20.6457,20.7435,1554541.1372897,0
+DAN.US,D,20170829,000000,20.5498,21.0982,20.45,20.9786,1178413.1887132,0
+DAN.US,D,20170830,000000,21.0063,21.6535,20.9786,21.6436,1083534.5589348,0
+DAN.US,D,20170831,000000,21.7809,22.0625,21.7809,21.938,989135.67644714,0
+DAN.US,D,20170901,000000,22.0625,22.2709,21.9726,22.1929,1265861.8082377,0
+DAN.US,D,20170905,000000,22.1751,22.2987,21.7276,21.7898,827908.19880465,0
+DAN.US,D,20170906,000000,21.9292,22.1455,21.8718,22.0625,1082290.6572046,0
+DAN.US,D,20170907,000000,22.1158,22.1257,21.9292,22.0358,716550.14838193,0
+DAN.US,D,20170908,000000,21.9726,22.1603,21.8718,22.0822,981040.70001218,0
+DAN.US,D,20170911,000000,22.2363,22.4459,22.1702,22.2186,908588.73788155,0
+DAN.US,D,20170912,000000,22.3559,22.7206,22.2186,22.7116,958578.60798652,0
+DAN.US,D,20170913,000000,22.6562,23.0397,22.6088,23.0001,1160958.0794861,0
+DAN.US,D,20170914,000000,22.93,23.7579,22.93,23.6937,1376974.9243897,0
+DAN.US,D,20170915,000000,23.7401,24.1512,23.6414,24.1156,1967011.4613166,0
+DAN.US,D,20170918,000000,24.413,24.5424,24.0227,24.1858,1204708.1984382,0
+DAN.US,D,20170919,000000,24.1956,24.4693,24.1156,24.413,852021.066845,0
+DAN.US,D,20170920,000000,24.4041,24.5424,24.2885,24.3606,1091579.9412406,0
+DAN.US,D,20170921,000000,24.3685,24.4989,24.2372,24.4693,635100.39423994,0
+DAN.US,D,20170922,000000,24.4792,24.9752,24.4219,24.8438,948518.08463523,0
+DAN.US,D,20170925,000000,24.7153,25.1619,24.6441,25.1432,1268537.8669642,0
+DAN.US,D,20170926,000000,25.2805,25.4633,25.1076,25.3171,2398320.4695623,0
+DAN.US,D,20170927,000000,25.4355,25.7458,25.1619,25.5917,1314790.9712529,0
+DAN.US,D,20170928,000000,25.5818,25.6915,25.3071,25.5354,1331077.0760061,0
+DAN.US,D,20170929,000000,25.4909,25.6727,25.3003,25.4811,878842.38161452,0
+DAN.US,D,20171002,000000,25.5818,26.2645,25.5443,26.2379,1261836.5867722,0
+DAN.US,D,20171003,000000,26.4295,26.5748,25.5729,25.5917,3007450.7462298,0
+DAN.US,D,20171004,000000,25.5986,26.2013,25.5917,25.9336,1986309.6503244,0
+DAN.US,D,20171005,000000,25.9918,26.0808,25.8732,25.9632,682738.08564587,0
+DAN.US,D,20171006,000000,25.9168,26.0482,25.7458,25.9088,748222.57868694,0
+DAN.US,D,20171009,000000,26.0482,26.1282,25.7409,25.8466,517313.32527322,0
+DAN.US,D,20171010,000000,25.9266,26.0294,25.6372,25.9168,813131.17255427,0
+DAN.US,D,20171011,000000,25.9088,25.9592,25.7458,25.9533,703943.11831516,0
+DAN.US,D,20171012,000000,25.7083,26.1055,25.5255,25.8732,1081662.1275264,0
+DAN.US,D,20171013,000000,26.0393,26.2379,25.8288,25.8378,887896.85263067,0
+DAN.US,D,20171016,000000,26.0907,26.4463,25.9434,26.4364,1490704.3838881,0
+DAN.US,D,20171017,000000,26.4562,26.7062,26.2843,26.4295,1186126.5939909,0
+DAN.US,D,20171018,000000,26.5204,26.6044,26.392,26.4918,1242180.1054839,0
+DAN.US,D,20171019,000000,26.3387,26.645,26.1469,26.6311,902748.77613739,0
+DAN.US,D,20171020,000000,26.9018,27.0125,26.645,26.6736,899885.47427011,0
+DAN.US,D,20171023,000000,26.7111,26.7931,26.4295,26.4651,757612.06310644,0
+DAN.US,D,20171024,000000,26.8425,27.0659,26.7309,26.7684,1156883.2638913,0
+DAN.US,D,20171025,000000,26.6044,26.6924,25.7814,26.2547,1564997.4015495,0
+DAN.US,D,20171026,000000,26.2457,26.9018,26.2457,26.8109,2623231.8697185,0
+DAN.US,D,20171027,000000,27.1399,27.8137,26.6637,27.5045,2447585.658106,0
+DAN.US,D,20171030,000000,27.212,27.304,26.7991,27.0856,1573830.2171719,0
+DAN.US,D,20171031,000000,27.4028,27.8948,27.1587,27.7851,1859488.3528433,0
+DAN.US,D,20171101,000000,28.1971,28.5143,27.8691,28.1428,2255186.7520759,0
+DAN.US,D,20171102,000000,28.0509,28.6259,27.8948,28.5883,1763422.5003395,0
+DAN.US,D,20171103,000000,28.5883,29.0804,28.5519,28.5607,2162898.1503918,0
+DAN.US,D,20171106,000000,28.5883,28.788,28.0954,28.1428,1319003.4358594,0
+DAN.US,D,20171107,000000,28.1042,28.2702,27.8463,28.0954,1459446.9248682,0
+DAN.US,D,20171108,000000,27.9323,28.4717,27.8137,28.4253,1311878.0752565,0
+DAN.US,D,20171109,000000,28.0499,28.2149,27.6952,27.9215,1155264.8758794,0
+DAN.US,D,20171110,000000,27.8217,28.0667,27.7041,27.9135,1647850.9731853,0
+DAN.US,D,20171113,000000,28.0064,28.1784,27.8217,27.9867,1650042.2239957,0
+DAN.US,D,20171114,000000,27.7229,28.1319,27.4848,28.1132,1779199.5061746,0
+DAN.US,D,20171115,000000,27.8938,28.0242,27.5302,27.6853,1661842.5903693,0
+DAN.US,D,20171116,000000,27.8217,28.4066,27.7841,28.3078,1033092.2689166,0
+DAN.US,D,20171117,000000,27.9501,28.8432,27.7129,28.4717,1508687.8224098,0
+DAN.US,D,20171120,000000,28.4619,29.036,28.4066,28.9372,929503.29065126,0
+DAN.US,D,20171121,000000,29.0537,29.3451,28.9372,29.1012,1000283.2221404,0
+DAN.US,D,20171122,000000,29.1565,29.2751,28.8532,29.0537,894760.07283641,0
+DAN.US,D,20171124,000000,29.1565,29.2563,28.8907,28.9282,303388.54292166,0
+DAN.US,D,20171127,000000,28.9648,29.4647,28.9006,29.3097,2294559.4300325,0
+DAN.US,D,20171128,000000,29.4045,29.9775,29.3649,29.9587,1593005.9390445,0
+DAN.US,D,20171129,000000,29.9489,30.2433,29.8214,30.0319,1308505.6744711,0
+DAN.US,D,20171130,000000,30.3599,30.5416,29.9677,30.1682,1266683.6538073,0
+DAN.US,D,20171201,000000,30.2137,30.3243,28.7524,29.8303,1220038.8571103,0
+DAN.US,D,20171204,000000,30.353,30.4428,29.4647,29.4736,1339787.424493,0
+DAN.US,D,20171205,000000,29.4133,29.7068,29.1476,29.4213,1660358.8149936,0
+DAN.US,D,20171206,000000,29.3353,29.6831,29.0172,29.036,767558.21632305,0
+DAN.US,D,20171207,000000,29.036,29.2929,28.955,29.1012,1178321.0853304,0
+DAN.US,D,20171208,000000,29.3017,29.4252,29.1822,29.2365,804616.16420876,0
+DAN.US,D,20171211,000000,29.2365,29.2651,28.8778,29.0715,1555607.91713,0
+DAN.US,D,20171212,000000,29.2365,29.4559,29.0913,29.1199,1551217.3185085,0
+DAN.US,D,20171213,000000,29.3649,29.4559,28.8532,28.8907,1227119.6842095,0
+DAN.US,D,20171214,000000,28.955,29.0715,28.2781,28.3582,902163.76783789,0
+DAN.US,D,20171215,000000,28.5607,29.2177,28.5143,28.9282,3516162.0204001,0
+DAN.US,D,20171218,000000,29.3017,29.6317,29.1298,29.4133,1337968.6357141,0
+DAN.US,D,20171219,000000,29.5764,29.7296,29.4301,29.5764,843117.4024666,0
+DAN.US,D,20171220,000000,29.85,29.9775,29.5952,29.8402,1452298.2853883,0
+DAN.US,D,20171221,000000,29.939,30.0407,29.7848,29.85,565822.45637788,0
+DAN.US,D,20171222,000000,29.85,29.9074,29.4213,29.5003,373181.65245231,0
+DAN.US,D,20171226,000000,29.4045,29.5665,29.2089,29.2849,746886.57357389,0
+DAN.US,D,20171227,000000,29.2651,29.4301,29.0814,29.2651,830262.40175385,0
+DAN.US,D,20171228,000000,29.3847,29.8916,29.3551,29.8688,593063.80305796,0
+DAN.US,D,20171229,000000,29.9123,29.9677,29.2089,29.2276,992907.86664133,0
+DAN.US,D,20180102,000000,29.3097,29.5477,29.0172,29.0814,2186049.4996008,0
+DAN.US,D,20180103,000000,29.1565,29.3946,28.9688,29.3649,2301770.8212677,0
+DAN.US,D,20180104,000000,29.529,30.433,29.4904,30.4044,2343592.8419315,0
+DAN.US,D,20180105,000000,30.6247,31.4378,30.597,31.3736,1553486.5029505,0
+DAN.US,D,20180108,000000,31.5949,31.7491,31.1365,31.2096,1488166.9862984,0
+DAN.US,D,20180109,000000,31.3192,31.5751,31.009,31.1809,1489269.1905167,0
+DAN.US,D,20180110,000000,31.0811,31.0811,30.2137,30.3599,1647502.8021558,0
+DAN.US,D,20180111,000000,30.3866,31.3825,30.2957,31.2826,1268157.307932,0
+DAN.US,D,20180112,000000,31.3548,31.9585,31.3114,31.8479,711006.73928786,0
+DAN.US,D,20180116,000000,31.9585,32.2065,30.8272,30.9823,2135904.7743576,0
+DAN.US,D,20180117,000000,31.0535,31.8291,30.8272,31.5485,1186168.0911194,0
+DAN.US,D,20180118,000000,31.172,31.4665,30.4142,30.7541,1145415.8866711,0
+DAN.US,D,20180119,000000,30.7541,30.8085,30.1959,30.597,1655987.4467488,0
+DAN.US,D,20180122,000000,30.7541,30.7541,30.0951,30.4616,944218.57727142,0
+DAN.US,D,20180123,000000,30.3796,30.4044,29.939,30.3866,973588.42300659,0
+DAN.US,D,20180124,000000,30.6711,30.9537,30.3055,30.7897,1244757.988077,0
+DAN.US,D,20180125,000000,30.9537,31.095,30.1682,30.3332,1037434.285534,0
+DAN.US,D,20180126,000000,30.5416,30.6978,30.1505,30.6978,1123727.0582107,0
+DAN.US,D,20180129,000000,30.5714,30.9073,30.3332,30.3332,776614.71158938,0
+DAN.US,D,20180130,000000,30.0773,30.4518,29.8955,30.3332,970103.67633673,0
+DAN.US,D,20180131,000000,30.6247,30.6247,29.8866,30.1227,1197646.6017156,0
+DAN.US,D,20180201,000000,29.85,30.5614,29.4825,30.4884,1353264.8821334,0
+DAN.US,D,20180202,000000,30.1327,30.1959,28.6635,28.7178,1317399.2175986,0
+DAN.US,D,20180205,000000,28.3868,28.8255,27.2368,27.2565,2825140.7030534,0
+DAN.US,D,20180206,000000,26.471,28.3236,26.0857,28.0153,2748861.8959739,0
+DAN.US,D,20180207,000000,27.9867,28.4817,27.9689,27.9689,1159830.5721407,0
+DAN.US,D,20180208,000000,27.9778,27.9778,26.7072,26.7072,1855405.4402478,0
+DAN.US,D,20180209,000000,27.1656,27.2466,25.6954,26.7832,2089451.2693019,0
+DAN.US,D,20180212,000000,26.9551,27.9778,26.7832,27.6092,2529975.6764525,0
+DAN.US,D,20180213,000000,26.563,27.3918,26.059,26.4157,3109164.2567115,0
+DAN.US,D,20180214,000000,26.0531,26.7072,25.814,26.1143,2655717.0364674,0
+DAN.US,D,20180215,000000,26.4523,26.5066,25.5571,25.9385,1696764.9543242,0
+DAN.US,D,20180216,000000,25.7844,26.0146,25.2745,25.5769,1489360.2817743,0
+DAN.US,D,20180220,000000,25.5947,25.9672,25.5947,25.5947,1742861.1792248,0
+DAN.US,D,20180221,000000,25.649,26.1243,25.4771,25.567,1502735.5147812,0
+DAN.US,D,20180222,000000,25.5571,25.7212,25.2745,25.4672,2112760.5100243,0
+DAN.US,D,20180223,000000,25.6767,25.7212,25.3012,25.5769,1103872.2004057,0
+DAN.US,D,20180226,000000,25.6589,25.7024,25.0394,25.6678,3326856.1686317,0
+DAN.US,D,20180227,000000,25.6678,25.813,24.909,24.909,1371124.8413947,0
+DAN.US,D,20180228,000000,24.8912,25.0908,24.241,24.2608,2569520.4156737,0
+DAN.US,D,20180301,000000,24.2223,24.8942,23.2886,24.2894,5622410.5176234,0
+DAN.US,D,20180302,000000,23.9852,23.9852,23.3459,23.6008,2447241.5355769,0
+DAN.US,D,20180305,000000,23.4102,24.1522,23.0959,24.1334,4164717.6055286,0
+DAN.US,D,20180306,000000,24.2322,24.3616,23.3627,23.7382,2754181.625424,0
+DAN.US,D,20180307,000000,23.5168,24.1245,23.4002,24.0425,2036984.7291124,0
+DAN.US,D,20180308,000000,24.1057,24.2806,23.6838,24.0129,1390249.957013,0
+DAN.US,D,20180309,000000,25.2508,25.4899,23.9931,24.8764,5815696.0452286,0
+DAN.US,D,20180312,000000,24.7914,24.9662,23.9575,23.9575,2610248.32912,0
+DAN.US,D,20180313,000000,24.0326,24.5355,23.8379,23.9763,2612252.3367895,0
+DAN.US,D,20180314,000000,24.1966,24.3537,23.4458,23.4812,2206630.0510922,0
+DAN.US,D,20180315,000000,23.5742,24.0326,23.3716,23.9387,1783055.7027508,0
+DAN.US,D,20180316,000000,23.9239,24.2984,23.6107,24.2046,3753517.4984844,0
+DAN.US,D,20180319,000000,24.0958,24.4446,23.7016,24.2322,1895192.0773644,0
+DAN.US,D,20180320,000000,24.336,24.4525,24.0029,24.0692,1440855.19917,0
+DAN.US,D,20180321,000000,24.4446,24.9366,24.1522,24.8764,1683189.3205505,0
+DAN.US,D,20180322,000000,24.5444,24.7746,23.6008,23.6107,1513295.0157997,0
+DAN.US,D,20180323,000000,23.6196,24.0029,22.9853,23.0041,1513302.1006753,0
+DAN.US,D,20180326,000000,23.4724,23.8873,23.2422,23.8379,2581665.9167014,0
+DAN.US,D,20180327,000000,23.9051,23.9387,22.85,23.0871,1587936.2044905,0
+DAN.US,D,20180328,000000,23.0337,23.2748,22.5664,22.9053,2019899.0455417,0
+DAN.US,D,20180329,000000,23.1523,23.8775,22.8035,23.6107,2442372.2017898,0
+DAN.US,D,20180402,000000,23.4812,23.5554,22.6306,22.9053,1610556.1880295,0
+DAN.US,D,20180403,000000,23.336,23.9141,23.1908,23.8873,1812361.7846056,0
+DAN.US,D,20180404,000000,23.2886,24.1245,23.1908,24.0326,1338509.1105099,0
+DAN.US,D,20180405,000000,24.1334,24.7281,24.0326,24.5019,1378580.1547756,0
+DAN.US,D,20180406,000000,24.3794,24.6729,23.7115,23.9575,1423898.0554852,0
+DAN.US,D,20180409,000000,24.2322,24.3695,23.9664,24.0227,1146066.6831011,0
+DAN.US,D,20180410,000000,24.5355,24.8675,24.2894,24.3172,2328113.4008717,0
+DAN.US,D,20180411,000000,24.162,24.2223,23.6739,23.8873,1434703.5028995,0
+DAN.US,D,20180412,000000,24.0593,24.2558,23.9477,24.0227,1538089.0440226,0
+DAN.US,D,20180413,000000,24.2223,24.2776,23.583,23.7293,1312452.9623051,0
+DAN.US,D,20180416,000000,23.8775,24.416,23.6838,24.2984,1094205.3937128,0
+DAN.US,D,20180417,000000,24.6087,24.6087,24.2894,24.3695,886231.90686479,0
+DAN.US,D,20180418,000000,24.6007,24.6916,24.336,24.3794,2121665.1865278,0
+DAN.US,D,20180419,000000,24.251,24.416,23.3074,23.6384,1294820.7311882,0
+DAN.US,D,20180420,000000,23.509,23.6838,23.2787,23.5554,1089050.6406516,0
+DAN.US,D,20180423,000000,23.6483,23.7204,23.2975,23.428,1708676.6544572,0
+DAN.US,D,20180424,000000,23.591,23.6107,22.7038,22.9942,1453133.288584,0
+DAN.US,D,20180425,000000,22.8855,23.2886,22.7758,23.0613,841233.83768222,0
+DAN.US,D,20180426,000000,23.1809,23.261,22.8312,23.1523,822724.09411599,0
+DAN.US,D,20180427,000000,23.0713,23.1621,22.766,22.8954,1659664.4971849,0
+DAN.US,D,20180430,000000,23.8281,23.9664,21.6119,21.7503,2618590.2640758,0
+DAN.US,D,20180501,000000,21.2731,21.7819,21.1002,21.6307,2249243.553573,0
+DAN.US,D,20180502,000000,21.6485,22.102,21.5557,21.6584,1436049.6292634,0
+DAN.US,D,20180503,000000,21.5389,21.7137,21.0725,21.6031,1297689.0936808,0
+DAN.US,D,20180504,000000,21.6031,21.9785,21.4667,21.8402,1064254.5881784,0
+DAN.US,D,20180507,000000,21.8866,22.0338,21.6031,21.8966,998797.42251469,0
+DAN.US,D,20180508,000000,21.86,21.9785,21.6307,21.769,1174005.3839652,0
+DAN.US,D,20180509,000000,21.86,22.016,21.6169,21.8678,924427.48334677,0
+DAN.US,D,20180510,000000,22.0348,22.2631,21.7868,22.0813,1010542.1220084,0
+DAN.US,D,20180511,000000,22.1643,22.1643,21.7038,21.769,802430.98614886,0
+DAN.US,D,20180514,000000,21.8402,22.0348,21.7592,21.7948,1493790.3532742,0
+DAN.US,D,20180515,000000,21.7592,21.9162,21.6851,21.8402,805158.66325466,0
+DAN.US,D,20180516,000000,21.86,22.2997,21.7592,22.1445,1007460.2011227,0
+DAN.US,D,20180517,000000,22.1149,22.3846,22.0813,22.2018,1238780.3773212,0
+DAN.US,D,20180518,000000,22.2719,22.3569,22.0516,22.2631,1486030.3902426,0
+DAN.US,D,20180521,000000,22.4587,22.7076,22.3391,22.3846,2011706.9050984,0
+DAN.US,D,20180522,000000,22.604,22.7512,22.0082,22.0427,1950768.8779421,0
+DAN.US,D,20180523,000000,21.9064,22.0427,21.5369,21.6762,1349168.8119119,0
+DAN.US,D,20180524,000000,21.6021,21.7404,21.3798,21.5547,1161891.2588151,0
+DAN.US,D,20180525,000000,21.4549,21.6475,21.3985,21.4549,1413783.8895043,0
+DAN.US,D,20180529,000000,21.2266,21.2978,20.5805,20.7573,1218660.3427437,0
+DAN.US,D,20180530,000000,20.9579,21.036,20.6981,20.7375,1653872.1053198,0
+DAN.US,D,20180531,000000,20.8463,20.9766,20.2772,20.5261,2089380.420546,0
+DAN.US,D,20180601,000000,21.113,21.4449,20.8097,20.864,2346034.087638,0
+DAN.US,D,20180604,000000,20.8551,21.0586,20.8363,20.9944,710930.82990644,0
+DAN.US,D,20180605,000000,20.9846,21.2266,20.8235,21.2266,970226.14347209,0
+DAN.US,D,20180606,000000,21.3076,21.5201,21.0586,21.5201,815670.59439414,0
+DAN.US,D,20180607,000000,21.4825,21.7305,21.3531,21.4183,1176302.9079095,0
+DAN.US,D,20180608,000000,21.362,21.6021,21.118,21.2266,1015108.8303949,0
+DAN.US,D,20180611,000000,21.2444,21.3442,20.9312,21.0034,735813.92513696,0
+DAN.US,D,20180612,000000,21.0211,21.1012,20.6535,20.6625,1253872.1744732,0
+DAN.US,D,20180613,000000,20.6625,20.6891,20.0657,20.0924,3204706.840546,0
+DAN.US,D,20180614,000000,20.1655,20.3118,19.9817,20.2494,1789188.1686447,0
+DAN.US,D,20180615,000000,20.1566,20.1991,19.8899,20.0736,3025274.268988,0
+DAN.US,D,20180618,000000,19.9254,20.1467,19.8256,20.127,1740311.636134,0
+DAN.US,D,20180619,000000,19.8997,20.1566,19.5352,20.0203,1602520.9269746,0
+DAN.US,D,20180620,000000,20.1368,20.1368,19.715,19.9551,1092693.2788349,0
+DAN.US,D,20180621,000000,19.8523,19.8523,19.2081,19.2279,2269217.8421381,0
+DAN.US,D,20180622,000000,19.4028,19.7238,19.0619,19.2179,3859768.3657248,0
+DAN.US,D,20180625,000000,19.0431,19.6132,18.7774,19.2911,2096322.5865084,0
+DAN.US,D,20180626,000000,19.3563,19.541,19.0915,19.4383,1406531.0011407,0
+DAN.US,D,20180627,000000,19.4196,19.633,18.969,18.969,1136814.8476933,0
+DAN.US,D,20180628,000000,18.887,18.887,18.3603,18.6834,1094510.0433636,0
+DAN.US,D,20180629,000000,18.8406,19.0995,18.5649,18.5817,1331272.4161476,0
+DAN.US,D,20180702,000000,18.2319,18.6301,17.9207,18.6015,2352964.1080995,0
+DAN.US,D,20180703,000000,18.6834,18.9146,18.2991,18.3435,864574.45428222,0
+DAN.US,D,20180705,000000,18.6015,19.0253,18.5372,18.7961,1554351.8698988,0
+DAN.US,D,20180706,000000,18.8306,18.8771,18.4997,18.7576,1996873.1998433,0
+DAN.US,D,20180709,000000,18.7961,19.541,18.6924,19.4028,2123727.8974523,0
+DAN.US,D,20180710,000000,19.4848,19.8345,19.3751,19.7416,1631491.9954261,0
+DAN.US,D,20180711,000000,19.4946,19.5222,19.1517,19.1893,1113850.7416251,0
+DAN.US,D,20180712,000000,19.3089,19.3089,18.969,19.0817,786548.71930496,0
+DAN.US,D,20180713,000000,18.969,19.3187,18.8504,19.1893,972337.43640074,0
+DAN.US,D,20180716,000000,19.1705,19.384,19.0431,19.0717,1056589.7649049,0
+DAN.US,D,20180717,000000,19.0055,19.4748,19.0055,19.3375,888905.94134106,0
+DAN.US,D,20180718,000000,19.3187,19.6508,19.2179,19.6508,1601845.8395425,0
+DAN.US,D,20180719,000000,19.3277,19.7061,19.3187,19.5598,2091322.6885853,0
+DAN.US,D,20180720,000000,19.384,19.4768,18.8771,19.3563,1891340.9414136,0
+DAN.US,D,20180723,000000,19.2832,19.3187,18.9453,19.0055,4205969.7997692,0
+DAN.US,D,20180724,000000,19.1419,19.4186,18.891,18.9868,3002508.5394366,0
+DAN.US,D,20180725,000000,18.3791,18.7102,16.6402,17.9918,6607316.5233377,0
+DAN.US,D,20180726,000000,18.4078,19.3751,18.3525,18.555,2894490.5017965,0
+DAN.US,D,20180727,000000,18.5372,19.0431,18.5096,18.5817,2856347.555819,0
+DAN.US,D,20180730,000000,18.6666,19.5598,18.5817,19.5322,3236230.4884633,0
+DAN.US,D,20180731,000000,19.6873,20.0568,19.5045,19.6508,2857115.758759,0
+DAN.US,D,20180801,000000,19.541,19.623,18.811,19.1172,3305211.8736753,0
+DAN.US,D,20180802,000000,18.9058,19.4383,18.719,19.384,2217323.152622,0
+DAN.US,D,20180803,000000,19.4284,19.8177,19.2081,19.384,949817.65324519,0
+DAN.US,D,20180806,000000,19.3277,19.462,19.1705,19.3277,870246.40326216,0
+DAN.US,D,20180807,000000,19.4196,19.6972,19.3652,19.4028,698219.55095586,0
+DAN.US,D,20180808,000000,19.2555,19.3187,18.8959,19.2279,972617.79504946,0
+DAN.US,D,20180809,000000,19.2279,19.3089,18.6983,18.8386,1095246.8704259,0
+DAN.US,D,20180810,000000,18.6459,18.6805,18.2754,18.4414,1088006.1275632,0
+DAN.US,D,20180813,000000,18.4137,18.4414,17.8772,18.0422,888151.90815225,0
+DAN.US,D,20180814,000000,18.1006,18.3752,17.987,18.1815,1629819.9647845,0
+DAN.US,D,20180815,000000,18.1006,18.146,17.6361,17.9336,1812967.0354069,0
+DAN.US,D,20180816,000000,18.0522,18.4187,18.0522,18.1371,832408.10693541,0
+DAN.US,D,20180817,000000,18.0146,18.5056,17.9039,18.4967,1829404.9589228,0
+DAN.US,D,20180820,000000,18.5422,18.89,18.4414,18.4691,1655266.8136878,0
+DAN.US,D,20180821,000000,18.5244,18.7942,18.5244,18.726,1514488.3112756,0
+DAN.US,D,20180822,000000,18.3752,18.6983,18.1717,18.5056,1117274.7607898,0
+DAN.US,D,20180823,000000,18.4592,18.4869,18.1193,18.1193,785299.75694927,0
+DAN.US,D,20180824,000000,18.2082,18.4039,18.1006,18.4039,763874.08101131,0
+DAN.US,D,20180827,000000,18.4691,19.3375,18.4691,19.3089,1816103.6110472,0
+DAN.US,D,20180828,000000,19.4858,19.5144,18.9127,19.0332,862941.89651907,0
+DAN.US,D,20180829,000000,19.052,19.052,18.6173,18.804,927525.59823392,0
+DAN.US,D,20180830,000000,18.7556,18.8524,18.2171,18.3041,840809.75727133,0
+DAN.US,D,20180831,000000,18.1371,18.3555,17.9524,18.1006,1249496.757728,0
+DAN.US,D,20180904,000000,18.0234,18.0234,17.5255,17.6273,2112507.4787528,0
+DAN.US,D,20180905,000000,17.6085,17.9484,17.3595,17.8229,1522292.807811,0
+DAN.US,D,20180906,000000,17.8594,18.0718,17.7755,17.8852,1016766.6912852,0
+DAN.US,D,20180907,000000,17.7933,17.9336,17.6361,17.8229,1365143.1821386,0
+DAN.US,D,20180910,000000,17.9622,18.2754,17.8229,17.8772,812847.77753029,0
+DAN.US,D,20180911,000000,17.7557,17.7557,17.2578,17.5531,1248287.2682506,0
+DAN.US,D,20180912,000000,17.4969,17.9524,17.4969,17.5631,1043341.0475338,0
+DAN.US,D,20180913,000000,17.6737,17.9236,17.6461,17.6737,1201055.439004,0
+DAN.US,D,20180914,000000,17.7281,18.2467,17.6737,18.0906,1206278.004446,0
+DAN.US,D,20180917,000000,18.1006,18.2754,17.9622,17.9622,850118.27168399,0
+DAN.US,D,20180918,000000,17.894,18.0234,17.2212,17.7755,2475141.7756877,0
+DAN.US,D,20180919,000000,17.894,18.7754,17.894,18.5145,1254344.8368882,0
+DAN.US,D,20180920,000000,18.7082,19.2743,18.7082,19.1419,1309747.5519511,0
+DAN.US,D,20180921,000000,19.1805,19.5786,18.6548,18.885,3032002.8765573,0
+DAN.US,D,20180924,000000,18.717,18.8554,17.7844,18.0146,1115488.3600137,0
+DAN.US,D,20180925,000000,17.9336,17.9336,17.4603,17.4879,1974848.3458547,0
+DAN.US,D,20180926,000000,17.4603,17.9236,17.3595,17.6737,1478118.6084482,0
+DAN.US,D,20180927,000000,17.6836,17.7369,17.3694,17.405,653489.69492098,0
+DAN.US,D,20180928,000000,17.3022,17.4879,17.0908,17.2636,993484.77794015,0
+DAN.US,D,20181001,000000,17.6361,17.7281,17.2024,17.2834,738222.78284079,0
+DAN.US,D,20181002,000000,17.1836,17.6173,17.1471,17.398,1233519.351126,0
+DAN.US,D,20181003,000000,17.5057,17.7755,17.3318,17.4702,1094598.098246,0
+DAN.US,D,20181004,000000,17.4237,17.5453,17.0434,17.1096,988659.97765689,0
+DAN.US,D,20181005,000000,17.0532,17.0621,16.2015,16.4248,1520646.0802966,0
+DAN.US,D,20181008,000000,16.1927,16.8231,16.082,16.8131,1757516.7504648,0
+DAN.US,D,20181009,000000,16.7578,16.8033,15.8162,16.0445,1670082.3006915,0
+DAN.US,D,20181010,000000,15.7589,16.1828,15.4536,15.7302,2134751.9638851,0
+DAN.US,D,20181011,000000,15.6492,16.1581,15.3973,15.4072,2092691.0817011,0
+DAN.US,D,20181012,000000,15.7302,15.7302,14.6958,15.0752,2227190.3600819,0
+DAN.US,D,20181015,000000,14.925,15.5376,14.8994,15.2699,2110102.6695494,0
+DAN.US,D,20181016,000000,15.5109,15.6947,15.3351,15.6947,1119263.5865831,0
+DAN.US,D,20181017,000000,15.5742,15.7302,14.8726,15.2027,2233206.431591,0
+DAN.US,D,20181018,000000,14.8252,15.2599,14.4103,14.5851,1971098.4224123,0
+DAN.US,D,20181019,000000,14.8154,15.0564,14.4537,15.0298,1808813.2740554,0
+DAN.US,D,20181022,000000,15.1385,15.2175,14.8252,14.9714,1664773.7046172,0
+DAN.US,D,20181023,000000,14.6958,15.6294,14.4715,15.3529,2234104.1865419,0
+DAN.US,D,20181024,000000,15.1947,15.3163,14.2502,14.2502,1965054.0114009,0
+DAN.US,D,20181025,000000,14.5001,15.0841,14.3925,14.9448,1986218.5590668,0
+DAN.US,D,20181026,000000,14.676,15.4635,14.4627,15.3795,2639709.2661128,0
+DAN.US,D,20181029,000000,16.3596,17.156,13.113,13.3462,5568578.6206933,0
+DAN.US,D,20181030,000000,13.2336,13.8728,12.7227,13.7503,4900862.4955686,0
+DAN.US,D,20181031,000000,14.2038,14.7966,14.1504,14.4014,3217138.7729728,0
+DAN.US,D,20181101,000000,14.5575,15.1039,14.3154,14.5763,2756521.6586221,0
+DAN.US,D,20181102,000000,14.845,14.845,13.9568,14.5397,3829712.2991817,0
+DAN.US,D,20181105,000000,14.5001,14.8252,13.7325,13.8728,2511723.012658,0
+DAN.US,D,20181106,000000,13.8353,14.2038,13.5941,13.8353,2136285.3333899,0
+DAN.US,D,20181107,000000,13.7987,14.2127,13.3176,14.1238,2421234.9815013,0
+DAN.US,D,20181108,000000,14.0466,14.4073,13.8066,13.8807,1980281.4333144,0
+DAN.US,D,20181109,000000,13.6683,13.7039,13.0962,13.273,2903243.3595371,0
+DAN.US,D,20181112,000000,13.3116,13.5438,13.0962,13.1842,1544866.2335961,0
+DAN.US,D,20181113,000000,13.3116,13.5547,12.9451,12.9697,3047653.3667566,0
+DAN.US,D,20181114,000000,13.2118,13.5576,13.1258,13.4252,3852121.7607029,0
+DAN.US,D,20181115,000000,13.282,13.7385,12.9697,13.7207,1740853.1230548,0
+DAN.US,D,20181116,000000,13.5902,13.9992,13.4904,13.6771,2263934.5491911,0
+DAN.US,D,20181119,000000,13.6199,13.8708,13.4806,13.5902,1124795.8623012,0
+DAN.US,D,20181120,000000,13.4154,13.6397,12.7998,12.8847,1913030.7819988,0
+DAN.US,D,20181121,000000,12.9875,13.6949,12.9499,13.4608,1117304.1124173,0
+DAN.US,D,20181123,000000,13.3018,13.7049,13.285,13.5438,492003.11325656,0
+DAN.US,D,20181126,000000,13.6583,14.018,13.5902,13.9558,2290672.8697036,0
+DAN.US,D,20181127,000000,13.8422,14.018,13.359,13.4608,1299160.7235554,0
+DAN.US,D,20181128,000000,13.4707,13.9182,13.3116,13.8807,1172233.1529402,0
+DAN.US,D,20181129,000000,13.8333,13.9084,13.2118,13.273,1278767.4152048,0
+DAN.US,D,20181130,000000,13.193,13.5902,13.0873,13.5072,1502682.8842767,0
+DAN.US,D,20181203,000000,13.9182,14.1336,13.7385,13.9182,1912836.4539825,0
+DAN.US,D,20181204,000000,13.8609,14.0744,13.1742,13.2197,1827445.4847569,0
+DAN.US,D,20181206,000000,12.9875,13.4341,12.8373,13.3314,2842889.3285552,0
+DAN.US,D,20181207,000000,13.3116,13.6683,12.6901,12.7534,1906622.0059566,0
+DAN.US,D,20181210,000000,12.6802,12.8561,12.2149,12.7623,2140075.7418356,0
+DAN.US,D,20181211,000000,13.3214,13.444,12.9283,13.0419,2048530.0399643,0
+DAN.US,D,20181212,000000,13.273,13.3166,12.7178,12.7435,1941484.6545315,0
+DAN.US,D,20181213,000000,12.7711,13.0597,12.5756,12.7178,2176325.0017779,0
+DAN.US,D,20181214,000000,12.6901,13.0735,12.5756,12.6704,1603951.0597206,0
+DAN.US,D,20181217,000000,12.6516,13.4904,12.5686,12.8561,2096113.0766156,0
+DAN.US,D,20181218,000000,13.0507,13.3956,12.8373,12.9115,1644631.4032878,0
+DAN.US,D,20181219,000000,12.9599,13.3214,12.5686,12.6516,1723133.8491805,0
+DAN.US,D,20181220,000000,12.7089,13.0685,12.4658,12.7534,1789190.1928949,0
+DAN.US,D,20181221,000000,12.7534,13.1545,12.1951,12.1951,5372824.5200043,0
+DAN.US,D,20181224,000000,12.1033,12.4096,11.8128,12.0845,1056970.323937,0
+DAN.US,D,20181226,000000,12.1853,12.7998,11.7722,12.7899,2350608.8930251,0
+DAN.US,D,20181227,000000,12.5024,12.7346,11.9906,12.5943,1859220.1396956,0
+DAN.US,D,20181228,000000,12.6121,12.7899,12.4006,12.5844,1507684.8064499,0
+DAN.US,D,20181231,000000,12.6901,12.7791,12.1951,12.6901,1017419.5119655,0
+DAN.US,D,20190102,000000,12.4096,12.9974,12.288,12.8927,2504274.7841529,0
+DAN.US,D,20190103,000000,12.8561,13.1644,12.4372,12.6605,1405349.8511657,0
+DAN.US,D,20190104,000000,13.2562,13.8511,13.0063,13.8066,1986288.3956977,0
+DAN.US,D,20190107,000000,13.8422,14.351,13.5072,14.2236,3032025.1433092,0
+DAN.US,D,20190108,000000,14.5328,14.68,14.2512,14.5693,1960362.811629,0
+DAN.US,D,20190109,000000,14.68,15.1197,14.5229,14.9586,1579361.480765,0
+DAN.US,D,20190110,000000,14.8688,15.1355,14.7166,15.1108,1963633.9999057,0
+DAN.US,D,20190111,000000,15.1829,15.3103,14.6345,14.849,1477273.4840016,0
+DAN.US,D,20190114,000000,14.7818,15.3865,14.598,15.2679,2282421.0138804,0
+DAN.US,D,20190115,000000,15.4437,16.0395,14.9962,15.4339,2314278.663076,0
+DAN.US,D,20190116,000000,15.3697,15.8805,15.3697,15.668,1898718.3211628,0
+DAN.US,D,20190117,000000,15.5643,15.9763,15.4724,15.9565,1731839.1370421,0
+DAN.US,D,20190118,000000,16.1423,16.5503,16.0583,16.5336,3095394.2949213,0
+DAN.US,D,20190122,000000,16.1877,16.5503,15.9851,16.1047,2137898.6607764,0
+DAN.US,D,20190123,000000,16.1423,16.2223,15.6018,15.7214,1781110.3983362,0
+DAN.US,D,20190124,000000,15.7412,16.1521,15.7115,16.0849,1255397.4469772,0
+DAN.US,D,20190125,000000,16.327,16.6185,16.2263,16.5503,1302719.3553565,0
+DAN.US,D,20190128,000000,16.2914,16.4693,16.0899,16.2263,2498771.8600622,0
+DAN.US,D,20190129,000000,16.3834,16.6817,16.2559,16.3557,1894865.1609617,0
+DAN.US,D,20190130,000000,16.4208,16.5888,16.0681,16.5888,2510951.7733428,0
+DAN.US,D,20190131,000000,16.579,16.6086,16.327,16.4032,1502229.4522384,0
+DAN.US,D,20190201,000000,16.3744,16.6916,16.246,16.6729,1411937.7733482,0
+DAN.US,D,20190204,000000,16.6729,16.6729,16.3557,16.5236,1579676.2516665,0
+DAN.US,D,20190205,000000,16.5336,16.6817,16.3932,16.5987,943064.75467379,0
+DAN.US,D,20190206,000000,16.6264,16.7291,16.3932,16.4406,900487.68869607,0
+DAN.US,D,20190207,000000,16.2361,16.3014,15.5554,15.7797,1835320.8300483,0
+DAN.US,D,20190208,000000,15.6108,15.7214,15.0159,15.424,1573449.6581397,0
+DAN.US,D,20190211,000000,15.4625,15.668,15.2313,15.5643,1884546.5457136,0
+DAN.US,D,20190212,000000,15.7312,16.2065,15.7312,15.9367,2203385.1780676,0
+DAN.US,D,20190213,000000,16.0583,16.2816,15.837,15.8805,1591697.2613088,0
+DAN.US,D,20190214,000000,15.668,16.1611,15.6018,16.1146,2553517.7059446,0
+DAN.US,D,20190215,000000,16.4032,17.9306,16.3369,17.7903,4786198.8446162,0
+DAN.US,D,20190219,000000,17.9928,18.8268,17.891,18.6657,4244147.1579997,0
+DAN.US,D,20190220,000000,18.807,18.9868,18.3703,18.5906,3078319.7447265,0
+DAN.US,D,20190221,000000,18.6094,19.0757,18.4601,18.5629,2475563.8318484,0
+DAN.US,D,20190222,000000,18.7289,19.2802,18.5906,19.2713,2011935.6453679,0
+DAN.US,D,20190225,000000,19.3731,19.4838,19.0381,19.1023,2438100.0218033,0
+DAN.US,D,20190226,000000,18.9996,19.2525,18.7684,18.7882,2044747.7285192,0
+DAN.US,D,20190227,000000,18.7882,19.0095,18.6479,18.8148,1735117.4101945,0
+DAN.US,D,20190228,000000,18.8316,18.8534,18.3545,18.4779,4034227.354612,0
+DAN.US,D,20190301,000000,18.6281,18.9078,18.1964,18.4305,1934757.0590872,0
+DAN.US,D,20190304,000000,18.5046,18.5234,18.0274,18.1776,1382216.7202083,0
+DAN.US,D,20190305,000000,18.1687,18.2912,17.9108,17.9888,1170127.9327621,0
+DAN.US,D,20190306,000000,17.9543,18.0946,17.5512,17.5512,2138611.1968367,0
+DAN.US,D,20190307,000000,17.4771,17.8417,17.2518,17.6629,2008925.5853632,0
+DAN.US,D,20190308,000000,17.4287,17.6915,17.2252,17.2775,1926364.5178772,0
+DAN.US,D,20190311,000000,17.2874,17.814,17.244,17.5324,2889716.3077675,0
+DAN.US,D,20190312,000000,17.5601,17.7755,17.4287,17.6915,1788070.7825502,0
+DAN.US,D,20190313,000000,17.8041,17.8604,17.23,17.2607,3124984.7839251,0
+DAN.US,D,20190314,000000,17.1768,17.3457,16.7094,16.8873,1912623.9077144,0
+DAN.US,D,20190315,000000,16.9525,17.149,16.8487,17.0651,2801242.4055312,0
+DAN.US,D,20190318,000000,17.1026,17.4376,17.0167,17.402,2985865.1545283,0
+DAN.US,D,20190319,000000,17.5699,17.8684,17.0354,17.075,1270669.4023946,0
+DAN.US,D,20190320,000000,17.0453,17.0928,16.409,16.6165,1744147.5902086,0
+DAN.US,D,20190321,000000,16.5869,17.0651,16.5572,16.906,1964793.8952538,0
+DAN.US,D,20190322,000000,16.6719,16.7281,15.5228,15.5307,2276620.5250145,0
+DAN.US,D,20190325,000000,15.5672,16,15.4457,15.7254,2048050.2926737,0
+DAN.US,D,20190326,000000,15.8399,16.1205,15.7352,15.9328,1810807.1604741,0
+DAN.US,D,20190327,000000,16.0089,16.1937,15.8222,16.1007,1534699.4371108,0
+DAN.US,D,20190328,000000,16.1937,16.6531,16.1709,16.4574,1836203.403123,0
+DAN.US,D,20190329,000000,16.5869,16.7756,16.4278,16.5968,1509947.9181414,0
+DAN.US,D,20190401,000000,16.8111,17.3743,16.7835,17.235,1873021.4773634,0
+DAN.US,D,20190402,000000,17.2252,17.235,16.8971,17.0838,1234608.3977182,0
+DAN.US,D,20190403,000000,17.3743,17.7557,17.3556,17.6263,1615796.971723,0
+DAN.US,D,20190404,000000,17.6915,18.1312,17.6915,18.0373,1607438.8427658,0
+DAN.US,D,20190405,000000,17.9059,18.1588,17.6263,17.9711,1495933.0220806,0
+DAN.US,D,20190408,000000,17.8417,18.637,17.7942,18.5896,2119794.7793695,0
+DAN.US,D,20190409,000000,18.4305,18.5619,18.1045,18.3929,2059318.2812522,0
+DAN.US,D,20190410,000000,18.4305,18.5807,18.141,18.5234,1555777.9541444,0
+DAN.US,D,20190411,000000,18.5135,18.6992,18.3881,18.5995,920041.94535068,0
+DAN.US,D,20190412,000000,18.8594,19.2309,18.8228,19.2259,1014501.5553435,0
+DAN.US,D,20190415,000000,18.6281,19.3662,18.6281,18.9364,818055.16109592,0
+DAN.US,D,20190416,000000,19.0006,19.2635,18.8148,19.2635,879439.53541504,0
+DAN.US,D,20190417,000000,19.3761,19.6082,19.2407,19.4037,1128416.2337326,0
+DAN.US,D,20190418,000000,19.3662,19.4778,19.0293,19.1685,1426415.2105732,0
+DAN.US,D,20190422,000000,19.0391,19.1043,18.6815,18.7784,1003572.6286687,0
+DAN.US,D,20190423,000000,18.8416,19.1133,18.6084,18.9809,1217914.4065556,0
+DAN.US,D,20190424,000000,18.889,19.0204,18.7388,18.8316,981080.17289052,0
+DAN.US,D,20190425,000000,18.7586,18.7586,17.8239,17.9059,1752204.1058902,0
+DAN.US,D,20190426,000000,18.0176,18.3277,17.8239,18.3199,1286238.9225869,0
+DAN.US,D,20190429,000000,18.3277,18.5995,18.1499,18.4207,1831454.5122211,0
+DAN.US,D,20190430,000000,18.2912,18.4305,18.061,18.2428,1518410.2959825,0
+DAN.US,D,20190501,000000,18.3831,18.3831,17.896,17.9059,1687446.3186607,0
+DAN.US,D,20190502,000000,17.9158,18.3277,16.9347,17.1194,3542529.9031313,0
+DAN.US,D,20190503,000000,17.158,17.4573,16.7371,17.0167,2686045.3646587,0
+DAN.US,D,20190506,000000,16.5968,16.9851,16.4002,16.9525,1629437.3815022,0
+DAN.US,D,20190507,000000,16.6531,16.7281,16.3724,16.5968,1392667.9238426,0
+DAN.US,D,20190508,000000,16.5494,16.7707,16.4376,16.4476,1115775.803538,0
+DAN.US,D,20190509,000000,16.0721,16.2984,15.7302,16.2608,1798962.2605968,0
+DAN.US,D,20190510,000000,16.1107,16.167,15.6434,15.9813,1804360.9358036,0
+DAN.US,D,20190513,000000,15.6621,15.6898,15.1453,15.2215,1400196.1102296,0
+DAN.US,D,20190514,000000,15.3449,15.5959,15.2639,15.4645,1523294.8116458,0
+DAN.US,D,20190515,000000,15.3153,15.5998,14.9774,15.4645,1460613.905092,0
+DAN.US,D,20190516,000000,15.5129,15.5959,15.1819,15.2195,1386631.6098318,0
+DAN.US,D,20190517,000000,15.0604,15.3341,14.9744,15.0891,1566975.0939669,0
+DAN.US,D,20190520,000000,14.9468,15.0989,14.7818,14.8638,1296538.3074585,0
+DAN.US,D,20190521,000000,14.9843,15.3055,14.8904,15.2857,1916860.6633229,0
+DAN.US,D,20190522,000000,15.1819,15.2767,14.7778,14.845,1180033.6009752,0
+DAN.US,D,20190523,000000,14.4843,14.5901,14.2878,14.4557,1065530.8779114,0
+DAN.US,D,20190524,000000,14.6276,14.6741,14.3935,14.4657,779154.13342925,0
+DAN.US,D,20190528,000000,14.4843,14.6563,14.3935,14.5427,1104922.7862446,0
+DAN.US,D,20190529,000000,14.3747,14.5654,14.186,14.5427,1061241.4917985,0
+DAN.US,D,20190530,000000,14.5703,14.9092,14.3648,14.4745,1201579.7197984,0
+DAN.US,D,20190531,000000,13.8086,13.9123,13.6099,13.7315,2404527.8327126,0
+DAN.US,D,20190603,000000,13.7227,14.5753,13.7147,14.2878,2426263.2189268,0
+DAN.US,D,20190604,000000,14.6,15.2481,14.6,15.2293,3332398.5656007,0
+DAN.US,D,20190605,000000,15.3055,15.3341,14.6928,15.1088,1504624.140191,0
+DAN.US,D,20190606,000000,15.0703,15.1721,14.5525,14.8538,3044982.3686556,0
+DAN.US,D,20190607,000000,14.8538,15.3617,14.7778,15.3143,1202830.7064043,0
+DAN.US,D,20190610,000000,15.503,15.9061,15.503,15.7076,1135809.8074832,0
+DAN.US,D,20190611,000000,16.0029,16.1334,15.6532,15.7372,2274934.3246219,0
+DAN.US,D,20190612,000000,15.672,15.9447,15.5682,15.757,920121.90323244,0
+DAN.US,D,20190613,000000,15.8409,16.0573,15.747,15.9545,1085597.2698594,0
+DAN.US,D,20190614,000000,15.8775,15.8775,15.5406,15.5682,1197330.8186889,0
+DAN.US,D,20190617,000000,15.5406,15.7076,15.3795,15.6048,1034108.4425026,0
+DAN.US,D,20190618,000000,15.757,16.2658,15.747,16.1146,1153542.2389836,0
+DAN.US,D,20190619,000000,16.1423,16.4535,15.8498,16.1047,2199171.7013361,0
+DAN.US,D,20190620,000000,16.415,16.8961,16.3033,16.8201,2872002.0945186,0
+DAN.US,D,20190621,000000,16.7351,16.9238,16.5286,16.8961,1826097.3341429,0
+DAN.US,D,20190624,000000,16.8477,17.0256,16.6561,16.8675,1616872.860689,0
+DAN.US,D,20190625,000000,16.8675,16.8675,16.4584,16.5938,2023295.7373291,0
+DAN.US,D,20190626,000000,16.7272,17.3566,16.6234,17.2992,2277652.8926019,0
+DAN.US,D,20190627,000000,17.4603,18.2695,17.4139,18.2596,3289916.6393811,0
+DAN.US,D,20190628,000000,18.2596,18.8524,18.2309,18.7694,8605152.2541374,0
+DAN.US,D,20190701,000000,19.1725,19.4936,18.3919,18.4207,4156689.4293493,0
+DAN.US,D,20190702,000000,18.3723,18.4295,18.1381,18.2793,2557039.9012426,0
+DAN.US,D,20190703,000000,18.3545,18.4769,18.1381,18.3189,764061.32415215,0
+DAN.US,D,20190705,000000,18.1381,18.3633,17.8654,18.0344,1886857.2272842,0
+DAN.US,D,20190708,000000,17.9118,18.147,17.5305,17.5927,1035071.9855841,0
+DAN.US,D,20190709,000000,17.4504,17.5729,17.0651,17.1876,2055528.8849316,0
+DAN.US,D,20190710,000000,17.3476,17.5541,17.0354,17.5156,1758502.5602982,0
+DAN.US,D,20190711,000000,17.5156,17.5927,16.8053,16.9139,2048881.247369,0
+DAN.US,D,20190712,000000,16.9525,17.5453,16.9525,17.3566,1296346.0036922,0
+DAN.US,D,20190715,000000,17.4603,17.5829,17.0305,17.3763,1516237.2634236,0
+DAN.US,D,20190716,000000,17.0453,17.5255,16.8389,17.4702,1538486.8091813,0
+DAN.US,D,20190717,000000,17.5541,17.5541,16.9801,17.2894,1240271.2375724,0
+DAN.US,D,20190718,000000,17.1778,17.319,17.0453,17.2696,1353411.6402708,0
+DAN.US,D,20190719,000000,17.3664,17.897,17.3378,17.4969,1472199.7009473,0
+DAN.US,D,20190722,000000,17.5927,17.7755,17.3378,17.3763,1639567.7414844,0
+DAN.US,D,20190723,000000,17.7152,18.4533,17.5453,18.4107,2121252.2394928,0
+DAN.US,D,20190724,000000,18.3268,18.8613,18.1381,18.8524,1511472.1785204,0
+DAN.US,D,20190725,000000,18.5619,18.7102,18.1756,18.2507,1553446.0179471,0
+DAN.US,D,20190726,000000,18.2033,18.4671,17.8555,18.3633,1176555.939181,0
+DAN.US,D,20190729,000000,18.3633,18.4572,18.0828,18.2596,1032101.3984577,0
+DAN.US,D,20190730,000000,18.0146,18.063,17.4405,18.0531,3825599.0228336,0
+DAN.US,D,20190731,000000,17.6015,17.9948,15.4358,15.7273,7298223.4705497,0
+DAN.US,D,20190801,000000,15.6344,15.8577,14.5041,14.7195,3817251.0151272,0
+DAN.US,D,20190802,000000,14.5239,14.5239,13.774,14.2779,3246575.4189637,0
+DAN.US,D,20190805,000000,13.8461,14.0902,13.5576,13.6495,3039628.2269526,0
+DAN.US,D,20190806,000000,13.9311,14.2048,13.2533,13.6297,2897622.0168115,0
+DAN.US,D,20190807,000000,13.3472,13.525,13.1407,13.28,2477786.4585365,0
+DAN.US,D,20190808,000000,13.3847,13.7059,13.2384,13.4035,2453056.1941939,0
+DAN.US,D,20190809,000000,13.2612,13.2612,12.9431,13.1209,1678300.7563868,0
+DAN.US,D,20190812,000000,13.0093,13.0675,12.5824,12.7138,1617338.4382284,0
+DAN.US,D,20190813,000000,12.6506,13.2068,12.621,12.7178,1887673.0001032,0
+DAN.US,D,20190814,000000,12.4728,12.4816,11.9353,12.1793,2889501.7372493,0
+DAN.US,D,20190815,000000,12.1892,12.2841,11.6566,11.7534,2205572.3803777,0
+DAN.US,D,20190816,000000,11.8088,12.2189,11.8088,12.1497,1530052.7708426,0
+DAN.US,D,20190819,000000,12.4451,12.4816,12.0765,12.1407,2379216.6085709,0
+DAN.US,D,20190820,000000,12.0568,12.1309,11.8859,11.9136,2667769.4219871,0
+DAN.US,D,20190821,000000,12.1309,12.3888,12.0193,12.1309,1797397.5152144,0
+DAN.US,D,20190822,000000,12.1497,12.4174,12.0469,12.1793,1698811.4712474,0
+DAN.US,D,20190823,000000,11.876,12.0855,11.3445,11.3741,1661778.8264888,0
+DAN.US,D,20190826,000000,11.6102,11.7446,11.1933,11.2506,1531947.469003,0
+DAN.US,D,20190827,000000,11.4127,11.546,11.0974,11.1073,2609696.7209483,0
+DAN.US,D,20190828,000000,11.0619,11.6478,10.975,11.6478,2279944.3437958,0
+DAN.US,D,20190829,000000,11.7822,12.0381,11.7446,11.9046,1714819.241602,0
+DAN.US,D,20190830,000000,12.0281,12.2752,11.961,12.0765,1738590.0113633,0
+DAN.US,D,20190903,000000,11.9136,12.0281,11.4966,11.6379,1492843.0041941,0
+DAN.US,D,20190904,000000,11.9709,12.1793,11.8572,12.1221,1640035.3432739,0
+DAN.US,D,20190905,000000,12.3888,13.2236,12.3888,13.1387,2578212.5459092,0
+DAN.US,D,20190906,000000,13.1871,13.4035,13.1189,13.356,2085035.3675532,0
+DAN.US,D,20190909,000000,13.4806,13.9992,13.4806,13.8688,1637779.316458,0
+DAN.US,D,20190910,000000,13.772,14.7976,13.6219,14.7403,2322696.5074133,0
+DAN.US,D,20190911,000000,14.6464,14.6938,13.5843,14.0576,3519389.6872982,0
+DAN.US,D,20190912,000000,13.9637,14.019,13.4993,13.6219,2404375.0018247,0
+DAN.US,D,20190913,000000,13.9548,14.8924,13.9262,14.4459,3673456.3799598,0
+DAN.US,D,20190916,000000,14.2097,14.847,14.096,14.5328,1655308.3108163,0
+DAN.US,D,20190917,000000,14.3727,14.3727,14.0092,14.2759,2449789.0544175,0
+DAN.US,D,20190918,000000,14.2561,14.4735,13.9943,14.1158,1545077.7677389,0
+DAN.US,D,20190919,000000,14.182,14.5131,14.0862,14.2848,1685785.4213952,0
+DAN.US,D,20190920,000000,14.3135,14.3678,14.1158,14.1632,2468030.5848359,0
+DAN.US,D,20190923,000000,13.9262,14.1435,13.772,13.9262,1394336.9181088,0
+DAN.US,D,20190924,000000,14.0289,14.101,13.3847,13.4707,1269914.3570807,0
+DAN.US,D,20190925,000000,13.4519,13.7177,13.365,13.5359,1462721.1495202,0
+DAN.US,D,20190926,000000,13.5537,13.5725,13.3372,13.4608,927481.06473015,0
+DAN.US,D,20190927,000000,13.526,13.8214,13.365,13.4993,1180918.1983001,0
+DAN.US,D,20190930,000000,13.4707,13.7819,13.3028,13.6989,1446977.5438131,0
+DAN.US,D,20191001,000000,13.859,14.096,13.2602,13.3176,1051488.6544732,0
+DAN.US,D,20191002,000000,13.0893,13.1575,12.703,12.9875,1425630.8136318,0
+DAN.US,D,20191003,000000,12.8995,13.0507,12.703,13.0142,976596.45876112,0
+DAN.US,D,20191004,000000,12.9293,13.1288,12.8146,12.9777,1062180.743878,0
+DAN.US,D,20191007,000000,12.8621,13.033,12.7583,12.8344,1012886.2037068,0
+DAN.US,D,20191008,000000,12.5508,12.615,12.3493,12.4174,1184321.9749631,0
+DAN.US,D,20191009,000000,12.6832,12.7771,12.4748,12.6733,1875845.3063523,0
+DAN.US,D,20191010,000000,12.8245,13.2602,12.7682,12.9777,1317829.37076,0
+DAN.US,D,20191011,000000,13.3076,14.0092,13.2978,13.8787,2070236.074551,0
+DAN.US,D,20191014,000000,13.7423,14.0289,13.6051,13.9904,978799.85507257,0
+DAN.US,D,20191015,000000,14.0092,14.3915,13.8165,14.1258,1486565.8044129,0
+DAN.US,D,20191016,000000,14.1722,14.6375,14.1722,14.5131,1149312.5682507,0
+DAN.US,D,20191017,000000,14.6563,14.6563,14.3915,14.5328,1268582.4004679,0
+DAN.US,D,20191018,000000,14.4547,14.8272,14.4547,14.7205,940306.71381541,0
+DAN.US,D,20191021,000000,15.0258,15.1295,14.7502,14.8371,1471125.8362314,0
+DAN.US,D,20191022,000000,14.7976,15.3855,14.7205,15.3499,1114820.3574572,0
+DAN.US,D,20191023,000000,15.4042,15.4131,15.0446,15.3855,1137938.3065383,0
+DAN.US,D,20191024,000000,15.3113,15.4902,15.0446,15.1671,978670.30306161,0
+DAN.US,D,20191025,000000,15.1671,15.7224,15.0594,15.6522,1096440.1659019,0
+DAN.US,D,20191028,000000,15.8142,16.0405,15.756,15.8498,1311961.0695135,0
+DAN.US,D,20191029,000000,15.7856,16.0355,15.6038,15.9457,1229206.6861361,0
+DAN.US,D,20191030,000000,16.0405,16.419,15.7362,16.1255,2255577.432359,0
+DAN.US,D,20191031,000000,16.2302,16.2875,15.3113,15.3943,2318151.0536537,0
+DAN.US,D,20191101,000000,15.6324,16.3814,15.5475,16.3724,2553266.6989234,0
+DAN.US,D,20191104,000000,16.658,16.9702,16.4684,16.9228,1764201.8366555,0
+DAN.US,D,20191105,000000,17.0078,17.16,16.4288,16.4782,1626778.5289022,0
+DAN.US,D,20191106,000000,16.5997,16.7045,16.2401,16.4288,2034626.4776628,0
+DAN.US,D,20191107,000000,16.7341,17.0789,16.6778,17.0117,2047120.14972,0
+DAN.US,D,20191108,000000,16.8981,17.1303,16.7439,17.0019,1371403.1757933,0
+DAN.US,D,20191111,000000,16.8003,16.8981,16.659,16.8585,956235.53841326,0
+DAN.US,D,20191112,000000,16.8685,16.9258,16.6205,16.8101,711735.46934953,0
+DAN.US,D,20191113,000000,16.5612,16.5612,16.1808,16.2193,1347005.9006038,0
+DAN.US,D,20191114,000000,16.2766,16.4012,16.0671,16.1334,850087.90793141,0
+DAN.US,D,20191115,000000,16.3063,16.3912,15.9525,16.0009,877171.36309812,0
+DAN.US,D,20191118,000000,15.8301,16.0801,15.7125,15.9427,833126.71574623,0
+DAN.US,D,20191119,000000,16.0573,16.163,15.8548,16.0287,556932.96175069,0
+DAN.US,D,20191120,000000,16.0385,16.1907,15.4892,15.6078,1144861.242124,0
+DAN.US,D,20191121,000000,15.752,15.7619,15.4457,15.5801,592123.53885339,0
+DAN.US,D,20191122,000000,15.7619,16.0573,15.6276,15.9239,880652.06126765,0
+DAN.US,D,20191125,000000,15.9239,16.4584,15.835,16.4288,1141387.6288302,0
+DAN.US,D,20191126,000000,16.4288,16.5513,16.2391,16.2766,926171.37486933,0
+DAN.US,D,20191127,000000,16.3231,16.4386,16.1808,16.3724,490609.41701363,0
+DAN.US,D,20191129,000000,16.1996,16.333,16.1245,16.1719,450498.89986961,0
+DAN.US,D,20191202,000000,16.2865,16.5444,16.163,16.2766,1105135.3325126,0
+DAN.US,D,20191203,000000,15.9427,15.9525,15.5988,15.8943,1807495.4871938,0
+DAN.US,D,20191204,000000,16.1047,16.2914,15.7718,15.8014,1367040.9166742,0
+DAN.US,D,20191205,000000,15.9525,16.1956,15.752,16.1245,1205170.7396023,0
+DAN.US,D,20191206,000000,16.4782,16.7865,16.3428,16.7439,1028400.0570196,0
+DAN.US,D,20191209,000000,16.6965,16.7737,16.6491,16.659,859586.70186017,0
+DAN.US,D,20191210,000000,16.6106,16.7163,16.3063,16.659,625863.74070837,0
+DAN.US,D,20191211,000000,16.7737,17.2963,16.7637,17.1638,988016.26610243,0
+DAN.US,D,20191212,000000,17.2864,18.1272,17.1638,18.0422,1722656.1261401,0
+DAN.US,D,20191213,000000,17.983,18.3287,17.4791,17.5837,2395536.1134517,0
+DAN.US,D,20191216,000000,17.9375,18.31,17.8516,17.898,1267059.1522141,0
+DAN.US,D,20191217,000000,17.813,18.0224,17.7083,17.9375,845976.65583354,0
+DAN.US,D,20191218,000000,17.9375,18.1559,17.7449,18.0906,1276446.6123834,0
+DAN.US,D,20191219,000000,17.9662,18.061,17.813,17.8881,1235600.2803021,0
+DAN.US,D,20191220,000000,17.9276,17.9474,17.5067,17.5937,3473242.8561435,0
+DAN.US,D,20191223,000000,17.5837,17.6559,17.4218,17.5265,854587.81606218,0
+DAN.US,D,20191224,000000,17.5937,17.6223,17.4395,17.5551,275258.5504164,0
+DAN.US,D,20191226,000000,17.6323,17.6411,17.4129,17.5363,536299.77975478,0
+DAN.US,D,20191227,000000,17.6035,17.7359,17.4979,17.5265,933999.15028169,0
+DAN.US,D,20191230,000000,17.6509,17.6509,17.2864,17.3259,780433.4595375,0
+DAN.US,D,20191231,000000,17.2766,17.5837,17.2123,17.3654,720603.70934992,0
+DAN.US,D,20200102,000000,17.6223,17.6885,17.3753,17.6797,997213.44675566,0
+DAN.US,D,20200103,000000,17.1936,17.2508,16.7262,16.7341,1572862.62559,0
+DAN.US,D,20200106,000000,16.5158,16.7163,16.3428,16.5256,1361855.7998604,0
+DAN.US,D,20200107,000000,16.497,16.7065,16.3428,16.5908,1026446.6556042,0
+DAN.US,D,20200108,000000,16.5444,16.6007,16.2144,16.3142,1191583.9724526,0
+DAN.US,D,20200109,000000,16.5158,16.5158,16.1907,16.249,892161.94774157,0
+DAN.US,D,20200110,000000,16.2193,16.2678,15.6858,15.7915,1134875.6160291,0
+DAN.US,D,20200113,000000,15.7816,15.9239,15.5287,15.7224,1146064.6588509,0
+DAN.US,D,20200114,000000,15.6858,15.8459,15.4704,15.5801,1360904.4022799,0
+DAN.US,D,20200115,000000,15.4457,15.6176,15.2945,15.5336,1201013.9418755,0
+DAN.US,D,20200116,000000,15.5712,16.1531,15.4941,16.0573,1206346.8289517,0
+DAN.US,D,20200117,000000,16.0751,16.1334,15.8202,16.1245,1182331.1249196,0
+DAN.US,D,20200121,000000,16.0197,16.1719,15.7322,15.9427,1632185.3011097,0
+DAN.US,D,20200122,000000,16.0385,16.2095,15.8301,15.9822,1341142.6599827,0
+DAN.US,D,20200123,000000,15.8548,16.1433,15.3845,16.1245,1127046.8284917,0
+DAN.US,D,20200124,000000,16.0573,16.0573,15.4368,15.5712,874634.9776335,0
+DAN.US,D,20200127,000000,15.1147,15.4457,14.9122,15.1592,1122338.4225933,0
+DAN.US,D,20200128,000000,15.4269,15.9239,15.4082,15.5801,1461306.1986506,0
+DAN.US,D,20200129,000000,15.6572,15.8301,15.3795,15.6078,1338305.6733677,0
+DAN.US,D,20200130,000000,15.2945,15.5524,15.0218,15.1227,3114724.871932,0
+DAN.US,D,20200131,000000,15.0752,15.0999,14.6553,14.7027,2841519.9233143,0
+DAN.US,D,20200203,000000,14.7877,15.3795,14.7877,15.2561,2250309.3212882,0
+DAN.US,D,20200204,000000,15.7026,15.8844,15.5149,15.5712,1247229.5975361,0
+DAN.US,D,20200205,000000,15.8548,16.0949,15.8301,15.9625,1258065.408703,0
+DAN.US,D,20200206,000000,16.0287,16.0573,15.6572,15.6572,1203903.558995,0
+DAN.US,D,20200207,000000,15.4171,15.504,15.1889,15.1889,1433244.018526,0
+DAN.US,D,20200210,000000,15.1395,15.1493,14.6731,14.7502,1121401.194764,0
+DAN.US,D,20200211,000000,14.7116,15.5662,14.6365,15.4941,2648948.9560196,0
+DAN.US,D,20200212,000000,15.839,16.41,15.7915,16.0949,2370683.3819738,0
+DAN.US,D,20200213,000000,16.1245,17.1254,16.1245,17.0878,2050327.5741164,0
+DAN.US,D,20200214,000000,17.2864,17.7172,16.6155,16.7539,1496802.4375291,0
+DAN.US,D,20200218,000000,16.5355,16.7341,16.2865,16.4684,1443770.1194167,0
+DAN.US,D,20200219,000000,16.4871,16.7163,16.4782,16.6106,1634123.5206488,0
+DAN.US,D,20200220,000000,16.4782,17.0977,16.3626,16.9544,1169530.7789615,0
+DAN.US,D,20200221,000000,16.7439,16.7637,16.3528,16.5256,943609.27796986,0
+DAN.US,D,20200224,000000,15.5336,15.7866,15.1493,15.1592,2644965.2316826,0
+DAN.US,D,20200225,000000,15.2461,15.2659,14.1445,14.1781,2006335.557269,0
+DAN.US,D,20200226,000000,14.4083,14.6731,13.9904,14.2058,2433188.1787627,0
+DAN.US,D,20200227,000000,13.6979,14.1306,13.2562,13.4875,1860806.1397048,0
+DAN.US,D,20200228,000000,12.7939,13.9627,12.7751,13.8125,2380874.4694612,0
+DAN.US,D,20200302,000000,13.8412,13.8511,13.0429,13.8313,3038867.1088881,0
+DAN.US,D,20200303,000000,13.8708,14.0724,12.8127,12.949,2214956.8041718,0
+DAN.US,D,20200304,000000,13.2464,13.273,12.4926,13.1011,2662528.6382937,0
+DAN.US,D,20200305,000000,12.5636,12.785,11.791,11.8908,2941634.2761606,0
+DAN.US,D,20200306,000000,11.382,11.872,10.807,11.1518,2375048.6774681,0
+DAN.US,D,20200309,000000,10.0185,10.5085,9.55811,9.88317,2892941.9504155,0
+DAN.US,D,20200310,000000,10.4117,10.6429,9.75966,10.2972,2078638.737012,0
+DAN.US,D,20200311,000000,9.89305,10.1528,9.47018,9.7982,3218297.6561959,0
+DAN.US,D,20200312,000000,8.38552,8.80237,7.8764,7.90524,2310662.340145,0
+DAN.US,D,20200313,000000,8.41427,8.70248,7.55944,8.6929,3111271.5011398,0
+DAN.US,D,20200316,000000,7.68433,7.68433,5.8642,6.07049,4131339.7444543,0
+DAN.US,D,20200317,000000,6.14746,6.25318,4.88921,5.33106,5097562.9332127,0
+DAN.US,D,20200318,000000,4.97547,5.12813,4.05345,4.14948,4421909.7231662,0
+DAN.US,D,20200319,000000,4.09199,5.64792,4.09199,5.5423,4260624.5543939,0
+DAN.US,D,20200320,000000,5.66709,6.4165,5.37908,5.66709,4912327.8485387,0
+DAN.US,D,20200323,000000,5.67687,5.98909,5.08128,5.92644,2571411.0653337,0
+DAN.US,D,20200324,000000,6.52202,7.66506,6.3589,7.1176,2903887.0710916,0
+DAN.US,D,20200325,000000,7.45382,8.15028,6.84856,7.45382,4540519.6498277,0
+DAN.US,D,20200326,000000,7.53069,8.08773,7.38653,7.9916,2786883.3869412,0
+DAN.US,D,20200327,000000,7.48257,8.14544,7.16561,7.79953,2199389.3082295,0
+DAN.US,D,20200330,000000,7.68433,7.78027,7.30493,7.60746,2257540.9550251,0
+DAN.US,D,20200331,000000,7.64599,8.02055,7.2904,7.50184,2610727.0642854,0
+DAN.US,D,20200401,000000,7.05051,7.22332,6.64216,6.81022,1612476.189317,0
+DAN.US,D,20200402,000000,6.70451,7.21354,6.53417,6.96396,1890766.0543649,0
+DAN.US,D,20200403,000000,7.1753,7.21354,6.2435,6.5893,1906432.7385655,0
+DAN.US,D,20200406,000000,7.04074,7.8188,7.02146,7.62673,2260272.6806312,0
+DAN.US,D,20200407,000000,8.05908,8.56317,7.56428,7.73224,3033128.3596526,0
+DAN.US,D,20200408,000000,8.01097,8.6929,7.78027,8.41427,1719407.2046152,0
+DAN.US,D,20200409,000000,8.95225,9.6243,8.83696,9.12525,1987828.850078,0
+DAN.US,D,20200413,000000,9.23108,9.41287,8.39511,8.65447,1251080.733487,0
+DAN.US,D,20200414,000000,9.11547,9.37434,8.68322,8.82737,1124830.2745541,0
+DAN.US,D,20200415,000000,8.23179,8.5201,7.92441,8.48166,1348482.5911039,0
+DAN.US,D,20200416,000000,8.35668,8.45271,7.8764,8.06837,1742102.0854105,0
+DAN.US,D,20200417,000000,8.68322,9.12525,8.51031,8.66415,2319622.6835282,0
+DAN.US,D,20200420,000000,8.32793,8.4623,7.9341,8.00128,1882886.6605731,0
+DAN.US,D,20200421,000000,7.69391,7.94349,7.56893,7.8188,1650797.2693096,0
+DAN.US,D,20200422,000000,8.0493,8.28949,7.8188,8.13576,1753222.3037264,0
+DAN.US,D,20200423,000000,8.2224,8.79851,8.17429,8.40469,1626969.8205434,0
+DAN.US,D,20200424,000000,8.58718,8.91382,8.31834,8.81778,2108820.3070658,0
+DAN.US,D,20200427,000000,8.89465,9.42275,8.8081,9.23108,2446473.3326369,0
+DAN.US,D,20200428,000000,9.74979,9.88317,9.28838,9.40398,1626774.4804019,0
+DAN.US,D,20200429,000000,9.77844,10.1628,9.73101,10.0284,3211756.2917674,0
+DAN.US,D,20200430,000000,11.0273,11.3385,9.64308,11.047,5022077.6322003,0
+DAN.US,D,20200501,000000,10.5847,10.6429,10.0086,10.3554,2880171.96821,0
+DAN.US,D,20200504,000000,9.90293,10.3169,9.77844,10.1726,2444577.6223515,0
+DAN.US,D,20200505,000000,10.5659,10.7378,9.93158,9.97997,2007515.6951188,0
+DAN.US,D,20200506,000000,10.1628,10.3367,9.53834,9.63418,1761789.9425764,0
+DAN.US,D,20200507,000000,9.88317,10.2388,9.66185,9.76856,2622071.9743704,0
+DAN.US,D,20200508,000000,10.1726,10.5561,9.98991,10.4503,2090759.9470376,0
+DAN.US,D,20200511,000000,10.1332,10.4701,10.0235,10.2774,2035210.4738373,0
+DAN.US,D,20200512,000000,10.3831,10.4503,9.61442,9.61442,1147265.0392025,0
+DAN.US,D,20200513,000000,9.44251,9.50871,8.6929,8.83696,1698865.1138769,0
+DAN.US,D,20200514,000000,8.44302,9.31772,8.21252,9.24056,2393781.0885532,0
+DAN.US,D,20200515,000000,9.12525,9.31772,8.91382,9.27869,1418773.6661766,0
+DAN.US,D,20200518,000000,10.0946,10.5185,9.9217,10.3367,2494625.1835863,0
+DAN.US,D,20200519,000000,10.1914,10.8119,10.0758,10.4799,2330963.5451128,0
+DAN.US,D,20200520,000000,10.8258,11.0372,10.7674,10.9404,1742021.1154036,0
+DAN.US,D,20200521,000000,10.8633,11.3148,10.8633,11.1132,2146291.2019865,0
+DAN.US,D,20200522,000000,11.2871,11.3335,10.9502,11.2091,1212757.6292443,0
+DAN.US,D,20200526,000000,12.0361,12.1892,11.632,11.6992,1783100.2362546,0
+DAN.US,D,20200527,000000,12.2584,12.6259,11.9402,12.5814,2444040.183931,0
+DAN.US,D,20200528,000000,12.7375,12.9925,12.3137,12.4787,2457108.7430368,0
+DAN.US,D,20200529,000000,12.1892,12.4293,11.8622,12.1399,2836086.8358546,0
+DAN.US,D,20200601,000000,12.2485,12.7188,12.1299,12.5814,1598219.3953607,0
+DAN.US,D,20200602,000000,12.8127,12.9687,12.5548,12.9193,1350058.4698622,0
+DAN.US,D,20200603,000000,13.361,14.0082,13.2928,13.8906,1697948.1285493,0
+DAN.US,D,20200604,000000,13.7177,13.8412,13.4094,13.7265,2084417.9712511,0
+DAN.US,D,20200605,000000,15.0327,15.1285,14.351,14.4547,2832922.9328369,0
+DAN.US,D,20200608,000000,14.9556,15.3025,14.7729,15.1009,1665683.6050692,0
+DAN.US,D,20200609,000000,14.4004,14.8984,14.0724,14.5822,1522274.5895595,0
+DAN.US,D,20200610,000000,14.4093,14.4933,13.0913,13.1506,2098789.135342,0
+DAN.US,D,20200611,000000,11.9975,12.2999,11.219,11.2871,1960711.9947835,0
+DAN.US,D,20200612,000000,12.2761,12.2949,11.3335,11.9205,1462952.9261648,0
+DAN.US,D,20200615,000000,11.2387,11.9106,11.0372,11.8236,1466382.0059551,0
+DAN.US,D,20200616,000000,12.5448,12.9095,11.9877,12.1211,1459501.5796229,0
+DAN.US,D,20200617,000000,12.1497,12.1497,11.4877,11.5173,1363457.9938709,0
+DAN.US,D,20200618,000000,11.2476,11.6132,11.1429,11.2289,1051933.9895109,0
+DAN.US,D,20200619,000000,11.5549,11.9491,11.0935,11.3533,2759251.3599781,0
+DAN.US,D,20200622,000000,11.4017,11.5845,11.0273,11.4591,1127594.3881631,0
+DAN.US,D,20200623,000000,11.8038,11.8038,11.3069,11.632,1374043.8101417,0
+DAN.US,D,20200624,000000,11.3633,11.4492,10.4553,10.6133,1266399.2466582,0
+DAN.US,D,20200625,000000,10.4701,10.9888,10.3268,10.969,945584.94613703,0
+DAN.US,D,20200626,000000,10.8258,10.8732,10.4019,10.5461,1715810.1120608,0
+DAN.US,D,20200629,000000,10.9107,11.7683,10.7091,11.7683,2088600.0721049,0
+DAN.US,D,20200630,000000,11.6221,11.8671,11.2971,11.709,1188986.8594828,0
+DAN.US,D,20200701,000000,11.7772,12.1299,11.2575,11.3069,1593688.1113522,0
+DAN.US,D,20200702,000000,11.6892,11.8038,11.2674,11.3069,2471670.186644,0
+DAN.US,D,20200706,000000,11.6794,11.7486,11.1132,11.4294,1185646.8467003,0
+DAN.US,D,20200707,000000,11.219,11.3247,10.8968,10.9107,1351592.851492,0
+DAN.US,D,20200708,000000,10.7971,11.1617,10.7378,11.1034,1171883.9697856,0
+DAN.US,D,20200709,000000,11.4788,11.5272,10.5461,10.7477,1860010.6093875,0
+DAN.US,D,20200710,000000,10.8346,11.4877,10.5995,11.4788,1384458.5772729,0
+DAN.US,D,20200713,000000,11.719,11.8908,11.2723,11.4393,1479487.001564,0
+DAN.US,D,20200714,000000,11.4976,11.8908,11.2971,11.8908,1565420.4698353,0
+DAN.US,D,20200715,000000,12.3611,12.6595,12.0943,12.5448,1604587.6863995,0
+DAN.US,D,20200716,000000,12.3226,12.3226,11.9155,12.1695,1719001.3424557,0
+DAN.US,D,20200717,000000,12.1991,12.5162,11.9452,12.0361,1371089.4170167,0
+DAN.US,D,20200720,000000,12.0074,12.1033,11.6695,11.9205,858437.93988796,0
+DAN.US,D,20200721,000000,12.1497,12.2386,11.9491,12.0845,1072149.1638465,0
+DAN.US,D,20200722,000000,11.9205,12.4876,11.8632,12.2663,1288378.555018,0
+DAN.US,D,20200723,000000,12.2584,12.376,11.9402,12.1793,1351431.9236034,0
+DAN.US,D,20200724,000000,12.0361,12.1892,11.8908,12.0361,951184.02211081,0
+DAN.US,D,20200727,000000,11.9975,12.2386,11.795,12.2189,1486343.1368941,0
+DAN.US,D,20200728,000000,12.2089,12.3957,12.1033,12.1497,1114800.1149555,0
+DAN.US,D,20200729,000000,12.1695,12.4056,12.1399,12.3809,1101472.4518277,0
+DAN.US,D,20200730,000000,11.958,11.958,10.6726,11.4205,2861805.9464058,0
+DAN.US,D,20200731,000000,11.2575,11.3247,10.5659,10.9788,2387882.4235542,0
+DAN.US,D,20200803,000000,11.0372,11.5944,11.0174,11.5648,2187255.9527028,0
+DAN.US,D,20200804,000000,11.5746,11.7772,11.5371,11.7683,1304834.6967855,0
+DAN.US,D,20200805,000000,12.0173,12.3424,11.8138,12.3325,1590433.1170768,0
+DAN.US,D,20200806,000000,12.1399,12.1793,11.8335,11.9778,1125468.9254832,0
+DAN.US,D,20200807,000000,11.8434,12.2663,11.795,12.2663,828089.36919498,0
+DAN.US,D,20200810,000000,12.371,13.3126,12.371,13.2928,1899148.4743242,0
+DAN.US,D,20200811,000000,13.6891,13.8995,13.444,13.5043,1747058.4619549,0
+DAN.US,D,20200812,000000,13.8313,13.8313,13.4144,13.5517,948948.23779663,0
+DAN.US,D,20200813,000000,13.4578,13.6979,13.0458,13.1604,928298.86179935,0
+DAN.US,D,20200814,000000,13.0429,13.3896,12.8809,13.283,796725.63704109,0
+DAN.US,D,20200817,000000,13.3699,13.6791,13.283,13.2928,1658672.614601,0
+DAN.US,D,20200818,000000,13.4578,13.5043,12.7939,12.8324,964494.4791121,0
+DAN.US,D,20200819,000000,12.7563,13.0073,12.6111,12.6595,1262209.0488037,0
+DAN.US,D,20200820,000000,13.1703,13.6693,12.9293,13.6109,1829447.4681763,0
+DAN.US,D,20200821,000000,13.3521,13.5131,12.9391,13.1209,1375848.4291694,0
+DAN.US,D,20200824,000000,13.2642,13.5912,13.0814,13.5329,1050169.8554866,0
+DAN.US,D,20200825,000000,13.6406,13.7345,13.1703,13.3699,1040919.0322038,0
+DAN.US,D,20200826,000000,13.2168,13.361,13.1061,13.2928,793669.01928245,0
+DAN.US,D,20200827,000000,13.4094,13.4578,13.1011,13.3324,967401.30235806,0
+DAN.US,D,20200828,000000,13.3521,13.6109,13.2464,13.5517,1238454.4730437,0
+DAN.US,D,20200831,000000,13.6109,13.6109,13.1703,13.3996,1839101.1172432,0
+DAN.US,D,20200901,000000,13.2078,13.8224,12.9193,13.8224,1470917.3384638,0
+DAN.US,D,20200902,000000,13.8995,14.5377,13.773,14.4933,2009635.0850482,0
+DAN.US,D,20200903,000000,14.4004,14.5229,13.4964,13.6603,1335316.8679898,0
+DAN.US,D,20200904,000000,13.938,13.9756,13.3521,13.7433,1213155.3944029,0
+DAN.US,D,20200908,000000,13.5131,13.9578,13.273,13.5131,1333240.9994391,0
+DAN.US,D,20200909,000000,13.7265,13.8609,13.4094,13.8125,1178693.5473619,0
+DAN.US,D,20200910,000000,14.0131,14.2344,13.3896,13.4193,1764061.1512686,0
+DAN.US,D,20200911,000000,13.5418,13.6406,13.3028,13.5715,778945.63566161,0
+DAN.US,D,20200914,000000,13.8125,14.1208,13.5665,14.0912,973061.10583697,0
+DAN.US,D,20200915,000000,14.2729,14.4093,13.7265,13.773,1141430.1380837,0
+DAN.US,D,20200916,000000,13.8313,13.8708,13.1891,13.199,1996047.3057734,0
+DAN.US,D,20200917,000000,12.9875,13.1555,12.6891,12.949,1284420.133808,0
+DAN.US,D,20200918,000000,13.0913,13.1802,12.5548,12.6407,2804127.9741503,0
+DAN.US,D,20200921,000000,12.1299,12.2584,11.3583,11.4117,1501727.4381958,0
+DAN.US,D,20200922,000000,11.5371,11.8138,11.3633,11.4976,1207401.463291,0
+DAN.US,D,20200923,000000,11.4788,11.7328,11.1231,11.133,1161349.7718943,0
+DAN.US,D,20200924,000000,11.047,11.1903,10.7576,11.0372,916004.57838405,0
+DAN.US,D,20200925,000000,10.8633,11.1429,10.8307,11.1034,1352909.6262284,0
+DAN.US,D,20200928,000000,11.4877,12.0549,11.4788,11.8908,1451785.1379699,0
+DAN.US,D,20200929,000000,11.8819,11.9877,11.7436,11.8434,1158526.9550304,0
+DAN.US,D,20200930,000000,11.9679,12.1991,11.719,11.8335,1287042.5499049,0
+DAN.US,D,20201001,000000,12.0173,12.7375,12.0173,12.7188,1834499.9966039,0
+DAN.US,D,20201002,000000,12.1892,13.1061,12.1299,12.9589,1413602.7191141,0
+DAN.US,D,20201005,000000,13.2078,13.6455,13.1802,13.5615,1294160.8256323,0
+DAN.US,D,20201006,000000,13.8708,14.1258,13.2266,13.2365,1763189.7115699,0
+DAN.US,D,20201007,000000,13.5813,14.0131,13.4094,13.9479,1300338.8371551,0
+DAN.US,D,20201008,000000,15.0525,15.5801,14.3807,14.4359,1738272.2040864,0
+DAN.US,D,20201009,000000,14.5427,14.8706,14.4498,14.4833,1003468.3797849,0
+DAN.US,D,20201012,000000,14.5525,14.5822,14.2255,14.3609,694887.63517392,0
+DAN.US,D,20201013,000000,14.3707,14.4359,13.9756,14.1306,1522231.0681808,0
+DAN.US,D,20201014,000000,14.2729,14.4547,14.0624,14.0812,883072.05234742,0
+DAN.US,D,20201015,000000,13.773,14.1494,13.7077,14.1396,1827391.8421274,0
+DAN.US,D,20201016,000000,14.2828,14.6,14.1781,14.3707,761408.54430269,0
+DAN.US,D,20201019,000000,14.4191,14.6128,14.1781,14.1781,524891.10578942,0
+DAN.US,D,20201020,000000,14.4004,14.841,14.3213,14.3609,709274.99326633,0
+DAN.US,D,20201021,000000,14.3115,14.8312,14.2729,14.6019,716377.07499228,0
+DAN.US,D,20201022,000000,14.9172,15.1661,14.7156,15.1365,852469.43825793,0
+DAN.US,D,20201023,000000,15.3123,15.5514,15.1859,15.2145,1065089.591374,0
+DAN.US,D,20201026,000000,14.851,14.851,14.3411,14.5723,743228.75351437,0
+DAN.US,D,20201027,000000,14.5921,14.7818,14.0724,14.0724,1795855.0365839,0
+DAN.US,D,20201028,000000,13.7433,14.2443,13.4489,13.7433,1693027.1763829,0
+DAN.US,D,20201029,000000,13.9291,14.3016,13.6209,13.9291,1281977.8759764,0
+DAN.US,D,20201030,000000,13.8412,13.9844,13.2365,13.439,1206229.4224419,0
+DAN.US,D,20201102,000000,13.6693,13.8906,13.3422,13.5517,1210399.3777947,0
+DAN.US,D,20201103,000000,13.938,14.3707,13.8313,14.2828,1234380.6695739,0
+DAN.US,D,20201104,000000,13.9578,14.1158,13.5379,13.6406,798679.03845638,0
+DAN.US,D,20201105,000000,13.7829,14.6019,13.7829,14.3807,1053219.3883697,0
+DAN.US,D,20201106,000000,14.5427,14.7818,13.9656,14.0131,1002943.0868655,0
+DAN.US,D,20201109,000000,15.1661,15.8399,14.8016,14.8884,1592226.6027285,0
+DAN.US,D,20201110,000000,15.2431,15.676,15.0723,15.5426,1954931.7484194,0
+DAN.US,D,20201111,000000,15.6176,15.6176,15.013,15.4842,1205250.697484,0
+DAN.US,D,20201112,000000,15.1957,15.4793,14.926,15.1108,1708513.7023183,0
+DAN.US,D,20201113,000000,15.3213,15.8212,15.2629,15.8024,1006792.1985662,0
+DAN.US,D,20201116,000000,16.328,16.7143,16.0603,16.7045,1656361.9330305,0
+DAN.US,D,20201117,000000,16.3102,16.5029,15.9743,16.328,1006842.8048205,0
+DAN.US,D,20201118,000000,16.4348,16.5829,16.0415,16.0503,913007.67600546,0
+DAN.US,D,20201119,000000,15.9447,16.2816,15.676,15.8567,1148864.1968378,0
+DAN.US,D,20201120,000000,15.753,15.8113,15.4358,15.6276,905496.69574491,0
+DAN.US,D,20201123,000000,15.8864,16.8971,15.8864,16.6649,1225793.8003473,0
+DAN.US,D,20201124,000000,17.0019,17.6451,16.8773,17.5689,1046440.1745461,0
+DAN.US,D,20201125,000000,17.2884,17.2982,16.5029,17.0878,978787.70957153,0
+DAN.US,D,20201127,000000,16.9722,17.0977,16.6076,16.906,348346.12710081,0
+DAN.US,D,20201130,000000,16.8082,16.906,16.0811,16.1759,800497.82723528,0
+DAN.US,D,20201201,000000,16.578,17.2607,16.5316,17.0206,1624495.174709,0
+DAN.US,D,20201202,000000,16.7519,17.2785,16.4832,17.1461,1106270.9368587,0
+DAN.US,D,20201203,000000,17.2034,18.0096,17.1461,17.7033,1535486.8704275,0
+DAN.US,D,20201204,000000,17.9039,18.7793,17.8506,18.7793,1428870.626031,0
+DAN.US,D,20201207,000000,18.7299,18.7299,18.0196,18.4908,1338462.552756,0
+DAN.US,D,20201208,000000,18.2695,18.7596,18.1736,18.4423,1605809.3213779,0
+DAN.US,D,20201209,000000,18.7299,18.971,18.4611,18.9127,1312916.5155943,0
+DAN.US,D,20201210,000000,18.558,18.6864,18.2299,18.6637,999054.50228644,0
+DAN.US,D,20201211,000000,18.3377,18.6252,18.1539,18.3475,1099445.1652812,0
+DAN.US,D,20201214,000000,18.7596,18.9226,18.1638,18.2991,874443.68599232,0
+DAN.US,D,20201215,000000,18.6726,19.0865,18.4997,19.0471,1673099.4455717,0
+DAN.US,D,20201216,000000,19.2496,19.4798,18.9413,19.297,1665910.3210884,0
+DAN.US,D,20201217,000000,19.0381,19.459,18.9799,19.2496,1307375.1307504,0
+DAN.US,D,20201218,000000,19.3741,19.5282,18.5382,18.7398,2567902.0276617,0
+DAN.US,D,20201221,000000,18.2201,18.6815,17.9434,18.6815,1399973.4427107,0
+DAN.US,D,20201222,000000,18.7102,19.0865,18.5679,18.9226,1225601.4965811,0
+DAN.US,D,20201223,000000,19.2011,19.5856,18.9314,18.9314,2595555.3092517,0
+DAN.US,D,20201224,000000,19.0668,19.0668,18.4523,18.8268,373449.8656,0
+DAN.US,D,20201228,000000,19.0668,19.2397,18.5333,18.5382,1154788.1649641,0
+DAN.US,D,20201229,000000,18.6252,18.6815,17.8674,18.1638,970411.36236276,0
+DAN.US,D,20201230,000000,18.1638,18.6815,18.1638,18.635,761338.70767177,0
+DAN.US,D,20201231,000000,18.9127,18.9996,18.558,18.7496,1138373.5203251,0
+DAN.US,D,20210104,000000,18.971,19.0243,18.0096,18.3277,1304008.8027156,0
+DAN.US,D,20210105,000000,18.2497,19.8434,18.1835,19.4215,2723873.5397345,0
+DAN.US,D,20210106,000000,19.9027,21.189,19.8444,20.6032,1981385.6617828,0
+DAN.US,D,20210107,000000,20.9302,21.6317,20.7385,21.4785,1663970.0772993,0
+DAN.US,D,20210108,000000,21.5823,21.6357,20.5745,20.9302,1560887.1615767,0
+DAN.US,D,20210111,000000,19.9125,20.9579,19.6912,20.8907,1519514.524451,0
+DAN.US,D,20210112,000000,20.9401,21.776,20.7089,21.7572,1915700.7679748,0
+DAN.US,D,20210113,000000,21.776,21.7938,20.6319,20.6319,1812086.4865824,0
+DAN.US,D,20210114,000000,20.9203,21.036,20.21,20.2682,1707282.9582142,0
+DAN.US,D,20210115,000000,19.8928,20.0381,19.3069,19.8928,2075935.3509082,0
+DAN.US,D,20210119,000000,20.1033,20.5647,19.6814,20.5548,1605688.8784927,0
+DAN.US,D,20210120,000000,21.0073,21.1792,20.2969,20.6417,1156785.087758,0
+DAN.US,D,20210121,000000,20.7089,20.9105,20.4886,20.6516,1721633.8798035,0
+DAN.US,D,20210122,000000,20.5647,20.9984,20.2485,20.6516,1227865.6203976,0
+DAN.US,D,20210125,000000,20.4688,20.6516,19.3642,20.0578,1451420.772939,0
+DAN.US,D,20210126,000000,20.21,20.3444,19.6715,19.7308,958643.383992,0
+DAN.US,D,20210127,000000,19.0381,19.3642,18.4809,18.635,1677105.4366607,0
+DAN.US,D,20210128,000000,18.9413,19.6616,18.809,19.1429,1635203.4581151,0
+DAN.US,D,20210129,000000,19.0293,19.4897,18.1025,18.5965,2577196.3723232,0
+DAN.US,D,20210201,000000,18.8465,19.1527,18.4908,19.0955,1011972.2547545,0
+DAN.US,D,20210202,000000,19.4502,19.9689,19.2397,19.8345,1146258.9868673,0
+DAN.US,D,20210203,000000,19.7969,20.5745,19.7673,20.5459,1193630.4893758,0
+DAN.US,D,20210204,000000,20.6516,20.9401,20.4787,20.8433,2526198.4256329,0
+DAN.US,D,20210205,000000,21.8422,21.8422,21.0834,21.189,2283469.5754691,0
+DAN.US,D,20210208,000000,21.3807,22.6404,21.2958,22.601,1493872.3354062,0
+DAN.US,D,20210209,000000,22.4676,22.6692,22.102,22.5051,1731597.2391466,0
+DAN.US,D,20210210,000000,22.7828,22.7828,21.776,22.0625,1015938.7729651,0
+DAN.US,D,20210211,000000,22.1702,22.5239,21.1416,21.6219,1240712.5241097,0
+DAN.US,D,20210212,000000,21.3323,21.6199,21.1032,21.4499,917468.11125789,0
+DAN.US,D,20210216,000000,21.7276,21.8906,21.4598,21.7374,795760.06970939,0
+DAN.US,D,20210217,000000,21.4301,22.026,21.1416,21.9104,1092423.0414369,0
+DAN.US,D,20210218,000000,20.6417,21.3807,19.8069,20.1615,1965955.8148522,0
+DAN.US,D,20210219,000000,20.9006,21.6989,20.6229,21.4005,1857237.3866528,0
+DAN.US,D,20210222,000000,21.113,22.5634,20.9599,22.3915,1812231.2204696,0
+DAN.US,D,20210223,000000,22.0822,22.7828,21.5073,22.4004,2085362.283956,0
+DAN.US,D,20210224,000000,22.601,24.0524,22.1791,23.918,1617742.2761376,0
+DAN.US,D,20210225,000000,24.1482,24.254,22.6692,22.7186,1015379.0677927,0
+DAN.US,D,20210226,000000,22.8717,23.2343,22.026,22.8717,985703.56028173,0
+DAN.US,D,20210301,000000,23.4942,24.0326,22.9379,23.4477,1943741.6934725,0
+DAN.US,D,20210302,000000,23.3795,23.8795,23.1691,23.3508,1108121.1015153,0
+DAN.US,D,20210303,000000,23.6492,24.7717,23.4654,23.4654,1311443.8735948,0
+DAN.US,D,20210304,000000,23.4477,23.9437,21.8738,22.6069,1305731.4396113,0
+DAN.US,D,20210305,000000,23.1582,23.4744,21.8155,23.4654,2034241.8701303,0
+DAN.US,D,20210308,000000,23.8419,24.3824,23.3992,24.0939,1487203.4432169,0
+DAN.US,D,20210309,000000,24.4683,24.8359,23.7945,24.3626,1418001.4147362,0
+DAN.US,D,20210310,000000,24.6431,25.4001,24.4021,25.0394,842214.5868902,0
+DAN.US,D,20210311,000000,25.2222,25.4811,24.8161,25.0957,892859.30192558,0
+DAN.US,D,20210312,000000,25.3665,26.1855,25.149,25.9059,1206696.0121063,0
+DAN.US,D,20210315,000000,26.1953,26.4938,25.2222,25.8387,1125223.9912125,0
+DAN.US,D,20210316,000000,25.646,25.735,24.8359,25.2123,833005.26073594,0
+DAN.US,D,20210317,000000,24.9801,25.897,24.9129,25.8674,704336.83497348,0
+DAN.US,D,20210318,000000,25.5877,26.0709,24.5612,24.6817,874283.77022878,0
+DAN.US,D,20210319,000000,24.6817,24.903,23.9723,24.4021,2618536.6214462,0
+DAN.US,D,20210322,000000,24.325,24.325,23.2333,23.6591,1445018.0696473,0
+DAN.US,D,20210323,000000,22.9922,23.429,22.184,22.4537,1564565.224138,0
+DAN.US,D,20210324,000000,22.9359,23.2155,21.7878,21.7967,1396272.1012726,0
+DAN.US,D,20210325,000000,21.4114,22.6562,20.8521,22.4636,1279294.7323744,0
+DAN.US,D,20210326,000000,23.3212,23.668,22.7254,23.6315,1005490.605706,0
+DAN.US,D,20210329,000000,23.6216,23.7352,22.8193,22.849,1054161.6768244,0
+DAN.US,D,20210330,000000,22.9655,23.8617,22.9557,23.7846,1028547.827282,0
+DAN.US,D,20210331,000000,24.0445,24.1136,23.419,23.4654,1113531.9222231,0
+DAN.US,D,20210401,000000,23.5722,23.7253,23.1731,23.6967,1301976.4555436,0
+DAN.US,D,20210405,000000,24.1324,24.3774,23.592,23.7352,847043.43567381,0
+DAN.US,D,20210406,000000,23.6967,24.325,23.6404,24.1512,1660728.2406499,0
+DAN.US,D,20210407,000000,23.9773,24.2074,23.1967,23.429,1359248.5656398,0
+DAN.US,D,20210408,000000,23.3992,23.6878,22.9073,23.5326,2143872.2230318,0
+DAN.US,D,20210409,000000,24.4683,24.9702,23.9299,24.9129,2307614.8315122,0
+DAN.US,D,20210412,000000,25.0858,25.7132,24.7875,25.7034,1297515.0081661,0
+DAN.US,D,20210413,000000,25.8298,25.8871,24.335,24.6521,1017452.9120933,0
+DAN.US,D,20210414,000000,24.7588,25.5966,24.744,25.5492,1147731.628867,0
+DAN.US,D,20210415,000000,25.6846,25.8723,25.2597,25.7034,819176.59569081,0
+DAN.US,D,20210416,000000,25.9642,26.2735,25.4523,25.7518,812496.57012557,0
+DAN.US,D,20210419,000000,25.5205,25.815,25.154,25.5018,1199306.4868561,0
+DAN.US,D,20210420,000000,25.2696,25.3575,24.3053,24.826,835117.56578968,0
+DAN.US,D,20210421,000000,24.7588,25.9444,24.4318,25.9158,843145.741969,0
+DAN.US,D,20210422,000000,26.061,26.3594,25.6263,25.8387,1225215.8769235,0
+DAN.US,D,20210423,000000,26.2043,26.9997,25.9256,26.716,1228600.4232098,0
+DAN.US,D,20210426,000000,26.9571,27.3366,26.311,26.3209,1198945.1582005,0
+DAN.US,D,20210427,000000,26.2241,26.7358,26.0798,26.6864,750318.68973931,0
+DAN.US,D,20210428,000000,27.4106,27.4294,26.1381,26.726,1185238.9602907,0
+DAN.US,D,20210429,000000,26.9867,27.2476,25.4623,25.5205,1404709.1759865,0
+DAN.US,D,20210430,000000,25.1342,25.3665,24.3922,24.4021,1609430.7049343,0
+DAN.US,D,20210503,000000,24.9801,25.3081,24.5463,24.8655,1537707.4728653,0
+DAN.US,D,20210504,000000,24.4881,24.7588,23.9674,24.3527,1045440.1949614,0
+DAN.US,D,20210505,000000,24.5266,24.5947,24.2372,24.325,1125568.1137416,0
+DAN.US,D,20210506,000000,24.3527,25.2735,24.1403,25.2735,794514.14372897,0
+DAN.US,D,20210507,000000,25.1471,25.9227,24.8675,25.893,673129.98220787,0
+DAN.US,D,20210510,000000,25.8732,26.31,25.4475,25.4573,763377.12759426,0
+DAN.US,D,20210511,000000,24.6827,25.5541,24.4703,25.2261,708278.05005697,0
+DAN.US,D,20210512,000000,24.8853,25.3516,24.252,24.3152,855087.80585449,0
+DAN.US,D,20210513,000000,24.4495,25.7093,24.3824,25.5443,814952.99770843,0
+DAN.US,D,20210514,000000,25.8536,26.5372,25.651,26.5026,1154862.0500953,0
+DAN.US,D,20210517,000000,26.3871,26.9681,26.0383,26.9196,990152.86215821,0
+DAN.US,D,20210518,000000,27.1133,27.2101,25.9998,26.0284,626051.99597429,0
+DAN.US,D,20210519,000000,25.2825,25.4869,24.7598,25.4869,683103.46280178,0
+DAN.US,D,20210520,000000,25.4869,25.564,24.9436,25.2162,774820.21381254,0
+DAN.US,D,20210521,000000,25.6115,26.0768,25.4277,25.8732,998069.70457811,0
+DAN.US,D,20210524,000000,26.1253,26.1253,25.4869,25.5255,608194.06096322,0
+DAN.US,D,20210525,000000,25.5541,25.9227,24.9337,24.9436,885972.80284287,0
+DAN.US,D,20210526,000000,25.07,25.5156,24.9436,25.4079,490973.78204446,0
+DAN.US,D,20210527,000000,25.7764,26.5808,25.6994,26.4651,943184.1854339,0
+DAN.US,D,20210528,000000,26.6479,26.6479,25.6411,26.2715,712047.20387591,0
+DAN.US,D,20210601,000000,26.5224,27.0017,26.2813,26.9393,990089.09827782,0
+DAN.US,D,20210602,000000,27.1715,27.2397,25.9701,26.1153,966590.59016446,0
+DAN.US,D,20210603,000000,26.145,27.3069,25.9612,27.1221,764473.25906201,0
+DAN.US,D,20210604,000000,27.1804,27.2298,26.5126,27.0165,788220.74994643,0
+DAN.US,D,20210607,000000,26.9483,27.0747,26.2221,26.31,1181138.8415688,0
+DAN.US,D,20210608,000000,26.1549,26.6202,25.7172,26.474,573629.98928853,0
+DAN.US,D,20210609,000000,26.2903,26.3189,25.5927,25.8061,710021.94157953,0
+DAN.US,D,20210610,000000,26.0482,26.1549,25.0602,25.079,683555.88271507,0
+DAN.US,D,20210611,000000,25.3516,25.5541,25.2439,25.4969,434880.79767307,0
+DAN.US,D,20210614,000000,25.4277,25.6708,24.7993,24.905,714638.24409515,0
+DAN.US,D,20210615,000000,24.9436,25.234,24.7598,25.1668,505978.53643911,0
+DAN.US,D,20210616,000000,24.9534,25.1965,24.4495,24.6827,689657.98485641,0
+DAN.US,D,20210617,000000,24.7213,24.7213,22.6888,22.9971,1163109.8574182,0
+DAN.US,D,20210618,000000,22.5041,22.6098,21.9133,22.2335,2486567.6557795,0
+DAN.US,D,20210621,000000,22.5526,23.0653,22.4656,22.6692,1138902.8617449,0
+DAN.US,D,20210622,000000,22.5901,22.9399,22.2335,22.8134,974767.54873137,0
+DAN.US,D,20210623,000000,22.8825,23.2106,22.843,22.9873,753626.31451918,0
+DAN.US,D,20210624,000000,23.3954,23.5297,23.1631,23.425,641301.68463967,0
+DAN.US,D,20210625,000000,23.501,23.7925,23.1434,23.1731,4683311.2690351,0
+DAN.US,D,20210628,000000,23.2975,23.3074,22.5713,22.843,691705.51390466,0
+DAN.US,D,20210629,000000,22.9596,23.2491,22.5624,22.7541,693120.4647744,0
+DAN.US,D,20210630,000000,22.5328,23.0949,22.4656,23.0071,801402.66706184,0
+DAN.US,D,20210701,000000,23.3173,23.6937,23.2244,23.5494,728089.38648334,0
+DAN.US,D,20210702,000000,23.4812,23.4812,22.9211,22.9685,514307.31376886,0
+DAN.US,D,20210706,000000,22.9399,22.9399,21.7838,22.0388,844893.6819919,0
+DAN.US,D,20210707,000000,21.933,22.2799,21.3412,21.6999,975219.96864465,0
+DAN.US,D,20210708,000000,21.0902,21.69,20.6733,21.2948,824532.76164403,0
+DAN.US,D,20210709,000000,21.9617,22.4459,21.7394,22.2709,870963.99994788,0
+DAN.US,D,20210712,000000,22.0477,22.4261,21.8738,22.3193,649775.19585666,0
+DAN.US,D,20210713,000000,22.2897,22.5229,22.021,22.2897,1629197.5078569,0
+DAN.US,D,20210714,000000,22.5328,22.8035,22.2335,22.3885,995746.87750656,0
+DAN.US,D,20210715,000000,21.9617,22.5624,21.9133,22.4656,1650892.4090676,0
+DAN.US,D,20210716,000000,22.3491,22.5624,21.5833,21.6613,2289380.3859693,0
+DAN.US,D,20210719,000000,20.9549,21.7789,20.8097,21.3501,1885798.5444446,0
+DAN.US,D,20210720,000000,21.4094,22.6148,21.3314,22.4952,1212667.5501117,0
+DAN.US,D,20210721,000000,22.8134,23.2975,22.6296,22.6988,748485.7312092,0
+DAN.US,D,20210722,000000,22.5041,22.6692,21.9034,21.933,750942.15879206,0
+DAN.US,D,20210723,000000,22.2335,22.3441,21.9282,22.0773,659263.86853457,0
+DAN.US,D,20210726,000000,22.2235,22.5802,22.0635,22.4656,572408.35431016,0
+DAN.US,D,20210727,000000,22.185,22.3045,21.7098,22.0111,541699.46708668,0
+DAN.US,D,20210728,000000,22.1554,22.6,21.8936,22.3589,614584.61875397,0
+DAN.US,D,20210729,000000,22.8628,23.3074,22.6444,23.0455,804587.82470636,0
+DAN.US,D,20210730,000000,23.1434,23.5791,22.7838,23.3954,1129976.9306146,0
+DAN.US,D,20210802,000000,23.7827,24.416,22.7364,22.843,1439619.3944404,0
+DAN.US,D,20210803,000000,22.8628,23.1434,22.3491,23.1137,848736.72094209,0
+DAN.US,D,20210804,000000,22.8035,22.8134,22.2433,22.2531,1006341.8029031,0
+DAN.US,D,20210805,000000,22.2897,22.8035,22.2621,22.513,790251.07286824,0
+DAN.US,D,20210806,000000,22.8233,23.2007,22.5624,23.0268,808765.8770599,0
+DAN.US,D,20210809,000000,22.7452,23.0407,22.3589,22.9112,1155046.256861,0
+DAN.US,D,20210810,000000,22.8332,23.3469,22.6692,23.3074,613895.36157064,0
+DAN.US,D,20210811,000000,23.3657,23.8301,23.0455,23.8113,800559.56686551,0
+DAN.US,D,20210812,000000,23.9081,23.9575,23.3252,23.588,791126.56106731,0
+DAN.US,D,20210813,000000,23.6176,23.6354,23.1582,23.3834,314616.04649669,0
+DAN.US,D,20210816,000000,23.0921,23.4516,22.7996,23.3637,660905.53542348,0
+DAN.US,D,20210817,000000,22.8974,22.9991,22.1386,22.7699,930041.74119683,0
+DAN.US,D,20210818,000000,22.7798,23.2471,22.6938,22.8094,717521.78846414,0
+DAN.US,D,20210819,000000,22.3925,22.4399,21.6337,21.8274,894736.79395945,0
+DAN.US,D,20210820,000000,21.7305,21.9222,21.4687,21.857,649593.01334125,0
+DAN.US,D,20210823,000000,21.9637,22.1583,21.8658,22.1386,476250.39842362,0
+DAN.US,D,20210824,000000,22.3233,22.8193,22.3233,22.6148,400390.61112963,0
+DAN.US,D,20210825,000000,22.684,22.9073,22.4399,22.7136,586175.27972507,0
+DAN.US,D,20210826,000000,22.7798,22.7996,22.2077,22.2651,445414.99556443,0
+DAN.US,D,20210827,000000,22.3035,23.3054,22.3035,23.1977,582563.00529441,0
+DAN.US,D,20210830,000000,23.345,23.345,22.7284,22.7996,499827.85229366,0
+DAN.US,D,20210831,000000,22.7412,22.8875,22.4201,22.6148,615750.58685263,0
+DAN.US,D,20210901,000000,22.595,22.7038,22.0704,22.3727,563674.72694616,0
+DAN.US,D,20210902,000000,22.4498,22.518,22.1,22.4113,830496.20264864,0
+DAN.US,D,20210903,000000,22.3826,22.5476,22.0704,22.1485,600704.33532947,0
+DAN.US,D,20210907,000000,21.8956,22.3529,21.857,21.8956,586490.05062671,0
+DAN.US,D,20210908,000000,21.5843,21.9538,20.7633,21.0892,949080.82618285,0
+DAN.US,D,20210909,000000,20.9727,20.9727,20.3888,20.5538,1274562.0354739,0
+DAN.US,D,20210910,000000,20.6991,21.2543,20.5637,20.8067,1054869.1522593,0
+DAN.US,D,20210913,000000,21.195,21.6337,21.0498,21.5843,907406.57578152,0
+DAN.US,D,20210914,000000,21.7108,21.7898,20.9134,21.3136,865708.03437814,0
+DAN.US,D,20210915,000000,21.3136,22.0131,21.1852,21.9834,796471.5936446,0
+DAN.US,D,20210916,000000,22.2167,22.3323,21.5843,21.9934,1120419.4334309,0
+DAN.US,D,20210917,000000,22.0328,22.0418,21.109,21.3995,2509125.8996883,0
+DAN.US,D,20210920,000000,20.5933,20.9915,20.0391,20.456,1269886.0175782,0
+DAN.US,D,20210921,000000,20.7287,20.7385,19.8938,20.3206,994462.49077288,0
+DAN.US,D,20210922,000000,20.7287,21.4391,20.5251,21.109,676722.01413681,0
+DAN.US,D,20210923,000000,21.4489,22.2839,21.3897,22.0506,804020.02253332,0
+DAN.US,D,20210924,000000,22.0131,22.5852,21.9152,22.4992,1326281.6273503,0
+DAN.US,D,20210927,000000,22.4498,23.753,22.4498,23.4704,1645923.8870222,0
+DAN.US,D,20210928,000000,23.5287,23.7283,22.7896,22.849,800028.20119554,0
+DAN.US,D,20210929,000000,22.9458,23.1207,22.3629,22.6642,1310154.4262356,0
+DAN.US,D,20210930,000000,22.7234,22.7234,21.6238,21.6238,1396939.091704,0
+DAN.US,D,20211001,000000,21.9736,23.3143,21.9736,23.0921,1498841.8695766,0
+DAN.US,D,20211004,000000,23.257,23.7135,22.76,22.7896,1404359.992832,0
+DAN.US,D,20211005,000000,22.8094,23.1256,22.4399,22.9557,956209.22316102,0
+DAN.US,D,20211006,000000,22.4399,22.7996,21.7799,22.3529,688920.14566898,0
+DAN.US,D,20211007,000000,22.9073,23.7332,22.5674,23.4803,1217847.6062999,0
+DAN.US,D,20211008,000000,23.6275,24.4436,23.4902,23.8399,968425.57294473,0
+DAN.US,D,20211011,000000,23.8113,24.17,23.5584,23.6651,710770.91414291,0
+DAN.US,D,20211012,000000,23.753,23.9575,23.5287,23.8211,421467.10391305,0
+DAN.US,D,20211013,000000,23.7332,23.8211,23.2817,23.6078,651688.11226853,0
+DAN.US,D,20211014,000000,23.8695,24.0543,23.509,24.0445,507934.97422965,0
+DAN.US,D,20211015,000000,24.5503,24.7934,24.3744,24.3844,890416.03196884,0
+DAN.US,D,20211018,000000,24.0939,24.2194,23.587,23.5979,535111.54490424,0
+DAN.US,D,20211019,000000,23.8024,24.0247,23.5188,23.7332,390546.68254667,0
+DAN.US,D,20211020,000000,23.3153,24.5602,23.1503,24.3458,866620.97120538,0
+DAN.US,D,20211021,000000,24.3646,24.7153,24.1581,24.6768,503383.44771952,0
+DAN.US,D,20211022,000000,24.7934,24.8803,23.6888,23.7431,717147.30218246,0
+DAN.US,D,20211025,000000,24.0939,24.6077,24.0247,24.4821,941907.8957009,0
+DAN.US,D,20211026,000000,22.6346,22.6346,20.7781,21.4973,4853088.167276,0
+DAN.US,D,20211027,000000,20.9816,21.6337,20.4658,21.5843,1951157.533975,0
+DAN.US,D,20211028,000000,21.6426,22.0279,21.4094,21.9538,1404488.5327178,0
+DAN.US,D,20211029,000000,21.9252,22.0704,21.4291,21.5754,1721003.3258752,0
+DAN.US,D,20211101,000000,21.7898,22.4893,21.7552,22.2363,1108095.7983881,0
+DAN.US,D,20211102,000000,22.1287,22.2265,21.7058,21.935,768583.4990348,0
+DAN.US,D,20211103,000000,21.8174,23.2955,21.7305,23.0821,995585.94961795,0
+DAN.US,D,20211104,000000,23.0921,23.3548,22.6128,22.7018,620320.3316143,0
+DAN.US,D,20211105,000000,23.1799,23.3459,22.7402,23.0239,799918.89168629,0
+DAN.US,D,20211108,000000,23.2185,23.336,22.682,22.8578,757803.35474762,0
+DAN.US,D,20211109,000000,22.8677,22.9745,22.3797,22.5654,748512.04646143,0
+DAN.US,D,20211110,000000,22.2907,22.5654,21.8807,21.9982,738939.36740142,0
+DAN.US,D,20211111,000000,22.1939,22.9241,21.9785,22.8677,1210950.9859664,0
+DAN.US,D,20211112,000000,23.0921,23.7263,22.9063,23.5702,1098795.3809762,0
+DAN.US,D,20211115,000000,23.667,23.6769,23.2481,23.4141,646370.40706857,0
+DAN.US,D,20211116,000000,23.4626,23.8527,23.2778,23.3647,930991.11452716,0
+DAN.US,D,20211117,000000,23.1987,23.258,22.3599,22.8578,1207953.0714627,0
+DAN.US,D,20211118,000000,23.0623,23.3647,22.848,23.2965,1731320.9289982,0
+DAN.US,D,20211119,000000,23.2382,23.5406,22.8084,23.0525,1491433.1139497,0
+DAN.US,D,20211122,000000,23.1898,23.9121,23.0041,23.7164,986768.31587183,0
+DAN.US,D,20211123,000000,23.7757,24.165,23.4922,23.8627,1401172.8109373,0
+DAN.US,D,20211124,000000,23.5604,23.8429,23.2382,23.4042,586128.72197113,0
+DAN.US,D,20211126,000000,22.1247,22.3697,21.2464,22.184,948982.65004954,0
+DAN.US,D,20211129,000000,22.7304,22.8776,21.5191,21.6564,1057936.9033939,0
+DAN.US,D,20211130,000000,21.2662,21.4717,20.4757,20.9924,1807811.2702206,0
+DAN.US,D,20211201,000000,21.7345,22.3007,20.9737,21.0112,1255788.1272604,0
+DAN.US,D,20211202,000000,21.3827,22.3007,21.1674,22.1741,970001.45170307,0
+DAN.US,D,20211203,000000,22.3303,22.3984,21.4519,21.9004,1380514.3258142,0
+DAN.US,D,20211206,000000,22.5555,22.6326,21.9982,22.3007,1179445.5563005,0
+DAN.US,D,20211207,000000,22.769,23.1305,22.6424,22.769,721559.15543077,0
+DAN.US,D,20211208,000000,22.8964,23.1405,22.5259,22.7215,1002478.5214512,0
+DAN.US,D,20211209,000000,22.3895,22.9063,22.018,22.105,714491.48595773,0
+DAN.US,D,20211210,000000,22.3895,22.6227,21.7345,21.8125,1130562.9510392,0
+DAN.US,D,20211213,000000,21.5883,21.7295,20.7681,21.2859,1175147.0610618,0
+DAN.US,D,20211214,000000,21.0508,21.6564,20.9826,21.4025,1332015.3159604,0
+DAN.US,D,20211215,000000,21.2365,21.6949,20.6309,21.6663,1209685.8296094,0
+DAN.US,D,20211216,000000,22.1643,22.4962,20.9737,21.1496,1254234.5152539,0
+DAN.US,D,20211217,000000,20.9826,21.5487,20.6605,21.3926,2245291.2051136,0
+DAN.US,D,20211220,000000,20.8947,21.11,20.0558,20.5528,1460283.952314,0
+DAN.US,D,20211221,000000,20.8551,21.3926,20.8067,21.363,1031003.2427398,0
+DAN.US,D,20211222,000000,21.3729,21.7147,21.11,21.6277,540340.18309667,0
+DAN.US,D,20211223,000000,21.7542,22.1741,21.7345,21.9686,397563.74576544,0
+DAN.US,D,20211227,000000,22.0378,22.2325,21.7542,22.2137,396176.12227302,0
+DAN.US,D,20211228,000000,22.0467,22.3549,22.0378,22.1939,408075.67690491,0
+DAN.US,D,20211229,000000,22.2709,22.5654,22.1741,22.2611,349223.63955007,0
+DAN.US,D,20211230,000000,22.2137,22.6128,22.0467,22.0664,413107.96283073,0
+DAN.US,D,20211231,000000,21.9588,22.3797,21.9054,22.2809,345036.47807076,0
+DAN.US,D,20220103,000000,22.603,23.1453,22.3697,22.4567,535767.40195973,0
+DAN.US,D,20220104,000000,22.8865,23.4626,22.769,23.3262,913169.61601917,0
+DAN.US,D,20220105,000000,23.4338,23.7757,22.925,22.9547,535471.86143472,0
+DAN.US,D,20220106,000000,23.0337,23.7263,22.7402,23.5208,435216.8232015,0
+DAN.US,D,20220107,000000,23.7955,24.4782,23.1443,23.3647,958052.30294198,0
+DAN.US,D,20220110,000000,23.1898,23.6769,23.0139,23.6196,971262.55955979,0
+DAN.US,D,20220111,000000,23.5307,23.7856,23.1553,23.7757,541061.82828273,0
+DAN.US,D,20220112,000000,23.9121,24.1077,23.4576,23.5801,725426.48538301,0
+DAN.US,D,20220113,000000,23.9713,24.6047,23.7559,24.2342,563703.06644855,0
+DAN.US,D,20220114,000000,23.9319,24.7608,23.7065,24.7519,558990.6120498,0
+DAN.US,D,20220118,000000,24.4199,24.908,24.1848,24.5661,908249.67597786,0
+DAN.US,D,20220119,000000,24.5365,24.6739,23.3548,23.3944,879855.51882524,0
+DAN.US,D,20220120,000000,23.2481,23.4724,21.9301,21.9785,974253.38918786,0
+DAN.US,D,20220121,000000,21.862,22.2137,21.5092,21.5883,1187865.4248879,0
+DAN.US,D,20220124,000000,21.0408,22.3007,20.7681,22.184,1015332.5100388,0
+DAN.US,D,20220125,000000,21.7246,22.2423,20.944,21.7928,936936.33728022,0
+DAN.US,D,20220126,000000,22.2087,22.6326,21.3926,21.6949,1295978.6022861,0
+DAN.US,D,20220127,000000,21.9588,22.3599,20.6901,20.9638,1102167.7817615,0
+DAN.US,D,20220128,000000,20.6703,20.8463,19.4887,20.1823,1541516.0995627,0
+DAN.US,D,20220131,000000,20.0934,21.1584,19.634,21.1496,2337387.5030314,0
+DAN.US,D,20220201,000000,21.3432,21.5883,20.9924,21.5092,1066149.2863387,0
+DAN.US,D,20220202,000000,21.5191,21.7838,21.2464,21.4905,1147414.8337152,0
+DAN.US,D,20220203,000000,21.3827,21.6663,21.2464,21.2859,1057434.8893513,0
+DAN.US,D,20220204,000000,20.9045,21.2563,20.0262,20.6219,1083792.6508317,0
+DAN.US,D,20220207,000000,20.6803,20.8067,20.378,20.534,813752.61735685,0
+DAN.US,D,20220208,000000,20.7287,21.7542,20.5923,21.7246,1185668.101327,0
+DAN.US,D,20220209,000000,21.9686,22.5259,21.8076,22.3007,1077147.0375193,0
+DAN.US,D,20220210,000000,21.9104,22.5061,21.5487,21.6564,923471.02514084,0
+DAN.US,D,20220211,000000,21.5092,21.5092,20.2119,20.3868,1410665.5321155,0
+DAN.US,D,20220214,000000,20.4648,20.7337,20.2406,20.5923,934777.47447255,0
+DAN.US,D,20220215,000000,21.0408,21.935,21.0408,21.8906,775709.87176282,0
+DAN.US,D,20220216,000000,21.6179,22.3549,21.5783,22.2611,1037821.9294418,0
+DAN.US,D,20220217,000000,21.852,22.3895,21.7928,21.8807,736600.3463285,0
+DAN.US,D,20220218,000000,21.8422,22.0961,21.5389,21.5883,657063.50859838,0
+DAN.US,D,20220222,000000,21.5191,21.94,20.9243,21.0211,945540.41263327,0
+DAN.US,D,20220223,000000,19.7337,20.0657,18.9621,18.9907,2540799.3421184,0
+DAN.US,D,20220224,000000,17.9948,18.6874,17.3408,18.6499,2918307.8293118,0
+DAN.US,D,20220225,000000,18.5807,19.2447,18.4543,19.2061,1952523.9028406,0
+DAN.US,D,20220228,000000,18.5511,18.8158,17.985,18.1806,2279165.0074799,0
+DAN.US,D,20220301,000000,18.0432,18.0432,16.4722,16.6373,1997978.4404368,0
+DAN.US,D,20220302,000000,16.8921,17.8041,16.7933,17.7023,2209208.9458104,0
+DAN.US,D,20220303,000000,17.6727,17.7508,16.8971,17.0838,2297910.576191,0
+DAN.US,D,20220304,000000,16.7598,16.8427,15.8024,15.9348,2125313.8974615,0
+DAN.US,D,20220307,000000,15.837,15.9348,14.3243,14.3441,1995238.61783,0
+DAN.US,D,20220308,000000,14.6879,15.7925,14.3441,15.4536,3020867.476365,0
+DAN.US,D,20220309,000000,16.4358,16.8181,16.0129,16.3962,3177706.3796362,0
+DAN.US,D,20220310,000000,15.8557,16.7055,15.8172,16.5434,1571516.4992262,0
+DAN.US,D,20220311,000000,16.7301,16.9169,16.2984,16.6323,2779065.7327797,0
+DAN.US,D,20220314,000000,16.8379,17.1322,16.1314,16.416,2451328.4966727,0
+DAN.US,D,20220315,000000,16.6027,16.9169,16.166,16.5829,1280599.3616097,0
+DAN.US,D,20220316,000000,16.9554,17.7607,16.907,17.6629,1835438.2365583,0
+DAN.US,D,20220317,000000,17.2696,17.8496,17.1718,17.8298,1439700.3644473,0
+DAN.US,D,20220318,000000,17.7804,18.2517,17.4079,18.1934,2955905.2398682,0
+DAN.US,D,20220321,000000,18.0363,18.1786,17.3427,17.5353,1181112.5263166,0
+DAN.US,D,20220322,000000,17.7409,17.975,17.4514,17.5739,1392965.4886177,0
+DAN.US,D,20220323,000000,17.2212,17.4366,16.9367,16.9752,1112235.3899884,0
+DAN.US,D,20220324,000000,17.0938,17.241,16.8279,17.0838,1333967.7052506,0
+DAN.US,D,20220325,000000,17.0345,17.2894,16.7983,17.1718,1568206.8501961,0
+DAN.US,D,20220328,000000,17.241,17.2894,16.5434,16.8576,1281953.5849743,0
+DAN.US,D,20220329,000000,17.5057,18.0847,17.4366,18.0066,1599126.2594374,0
+DAN.US,D,20220330,000000,17.81,17.8674,17.3289,17.5353,950634.43818931,0
+DAN.US,D,20220331,000000,17.4168,17.5453,17.231,17.2508,1575537.6721914,0
+DAN.US,D,20220401,000000,17.5739,17.6135,16.6995,16.8576,1632773.3457844,0
+DAN.US,D,20220404,000000,16.8082,17.1816,16.6906,16.9267,1194534.3170772,0
+DAN.US,D,20220405,000000,16.6027,16.7845,15.8073,15.8557,1518457.8658615,0
+DAN.US,D,20220406,000000,15.7086,15.9249,15.424,15.7382,1461340.6109034,0
+DAN.US,D,20220407,000000,15.0614,15.5426,14.1771,14.766,2900042.0078913,0
+DAN.US,D,20220408,000000,14.6583,15.3113,14.5011,14.8944,1436529.376554,0
+DAN.US,D,20220411,000000,14.6879,15.503,14.6,14.9428,1223014.5048622,0
+DAN.US,D,20220412,000000,14.8548,15.503,14.8548,15.0614,1546512.9611105,0
+DAN.US,D,20220413,000000,15.1098,15.4734,14.9626,15.3756,1437758.096408,0
+DAN.US,D,20220414,000000,15.424,15.6108,15.1889,15.3064,1234991.9931256,0
+DAN.US,D,20220418,000000,15.1789,15.4783,15.0515,15.3756,1072701.7841432,0
+DAN.US,D,20220419,000000,15.5129,16.2786,15.4734,16.2391,1282534.5447736,0
+DAN.US,D,20220420,000000,16.4456,16.6412,16.1996,16.249,1068076.3725018,0
+DAN.US,D,20220421,000000,16.6225,16.8379,15.9447,16.1017,1653125.1570065,0
+DAN.US,D,20220422,000000,15.5129,15.8943,15.2867,15.3657,1351851.955514,0
+DAN.US,D,20220425,000000,15.2373,15.5129,14.8648,15.3558,1846244.6960977,0
+DAN.US,D,20220426,000000,15.0713,15.2373,14.5802,14.5802,1798053.3722699,0
+DAN.US,D,20220427,000000,13.853,14.4617,13.2494,14.0496,1718725.0323074,0
+DAN.US,D,20220428,000000,14.1376,15.0564,14.1376,14.766,2375612.4311409,0
+DAN.US,D,20220429,000000,14.7077,15.1493,14.4665,14.5407,3436110.0110014,0
+DAN.US,D,20220502,000000,14.3539,14.6089,13.9854,14.5703,1415919.4734351,0
+DAN.US,D,20220503,000000,14.5605,15.09,14.3639,15.0713,1355213.2229233,0
+DAN.US,D,20220504,000000,14.9824,15.6304,14.9042,15.6206,2026682.3078656,0
+DAN.US,D,20220505,000000,15.2747,15.5712,14.85,15.1266,1729815.8989959,0
+DAN.US,D,20220506,000000,15.1563,15.3539,14.7512,15.0969,1735228.7439539,0
+DAN.US,D,20220509,000000,14.8598,15.1957,14.3559,14.4449,1190914.957771,0
+DAN.US,D,20220510,000000,14.8302,14.8994,13.8125,14.3955,1263186.7616364,0
+DAN.US,D,20220511,000000,14.6227,15.0574,14.1188,14.1484,1318958.9023556,0
+DAN.US,D,20220512,000000,14.0398,14.4498,13.7951,14.2176,2208858.7505307,0
+DAN.US,D,20220513,000000,14.5733,15.1365,14.5634,15.0871,1462607.7915107,0
+DAN.US,D,20220516,000000,14.8698,15.008,14.4152,14.682,875252.37393575,0
+DAN.US,D,20220517,000000,15.1859,15.7194,15.1217,15.7096,927485.1132305,0
+DAN.US,D,20220518,000000,15.4032,15.7787,15.1365,15.1957,1129693.5355907,0
+DAN.US,D,20220519,000000,14.9685,15.6602,14.9685,15.3242,1522123.7829217,0
+DAN.US,D,20220520,000000,15.6996,15.7096,14.4843,14.9685,1356256.7238866,0
+DAN.US,D,20220523,000000,15.2747,15.423,14.9191,15.0377,2317722.9247425,0
+DAN.US,D,20220524,000000,14.8598,14.9191,14.2818,14.4647,1436659.94069,0
+DAN.US,D,20220525,000000,14.4251,15.2649,14.4251,15.176,1079324.1185786,0
+DAN.US,D,20220526,000000,15.3341,15.9615,15.1266,15.8281,1060223.2939623,0
+DAN.US,D,20220527,000000,15.9961,16.164,15.8182,16.0355,951908.70367213,0
+DAN.US,D,20220531,000000,15.9664,16.5592,15.8874,16.3616,3078058.6164544,0
+DAN.US,D,20220601,000000,16.5888,16.8359,16.1343,16.7074,1560561.2572991,0
+DAN.US,D,20220602,000000,16.8457,17.0434,16.6877,16.9347,857539.17281192,0
+DAN.US,D,20220603,000000,16.6086,16.7272,16.3418,16.5691,1811117.8828754,0
+DAN.US,D,20220606,000000,16.8557,17.157,16.7371,17.1026,1007681.8565165,0
+DAN.US,D,20220607,000000,17.0434,17.3892,16.8063,17.3299,1277973.9091376,0
+DAN.US,D,20220608,000000,17.3496,17.6361,17.1422,17.4583,1239999.9880494,0
+DAN.US,D,20220609,000000,17.241,17.4879,17.152,17.2114,899043.38619885,0
+DAN.US,D,20220610,000000,16.8063,17.0829,16.1541,16.243,911434.83362238,0
+DAN.US,D,20220613,000000,15.7688,15.7886,14.7512,14.8302,2070145.9954184,0
+DAN.US,D,20220614,000000,14.8598,15.2551,14.8302,15.0574,1153611.0634894,0
+DAN.US,D,20220615,000000,15.3539,15.5712,14.9685,15.2451,1259378.1349391,0
+DAN.US,D,20220616,000000,14.7412,14.7416,13.1209,13.1802,1499836.7885358,0
+DAN.US,D,20220617,000000,13.3186,13.5655,12.9085,13.447,2301216.1767207,0
+DAN.US,D,20220621,000000,13.9805,14.1584,13.6643,14.0398,1165053.1375826,0
+DAN.US,D,20220622,000000,13.7039,14.3757,13.7039,14.188,1009645.3791826,0
+DAN.US,D,20220623,000000,14.1188,14.3065,13.9014,14.2176,1094080.9023272,0
+DAN.US,D,20220624,000000,14.3164,15.0179,14.2176,15.008,4401315.0019237,0
+DAN.US,D,20220627,000000,15.176,15.176,14.7116,14.8796,1476963.7737255,0
+DAN.US,D,20220628,000000,15.008,15.423,14.8203,14.84,914709.05827443,0
+DAN.US,D,20220629,000000,14.7215,14.7215,14.3065,14.4745,992861.3088874,0
+DAN.US,D,20220630,000000,14.0398,14.1188,13.4074,13.9014,2029036.5108149,0
+DAN.US,D,20220701,000000,13.8027,14.4,13.7927,14.1978,840768.26014283,0
+DAN.US,D,20220705,000000,13.5853,14.1386,13.3382,14.1287,881990.09063087,0
+DAN.US,D,20220706,000000,14.1188,14.272,13.1802,13.3876,1058998.6226087,0
+DAN.US,D,20220707,000000,13.6643,14.3955,13.6445,14.2472,1064847.6934786,0
+DAN.US,D,20220708,000000,14.3362,14.5141,14.0792,14.1781,888694.40719816,0
+DAN.US,D,20220711,000000,14.0298,14.1978,13.6347,13.6545,1004169.7824693,0
+DAN.US,D,20220712,000000,13.5853,14.5437,13.5853,14.3065,915592.6434742,0
+DAN.US,D,20220713,000000,13.9113,14.2176,13.773,14.099,1069021.6973318,0
+DAN.US,D,20220714,000000,13.6841,13.7236,13.3382,13.6149,837779.45476492,0
+DAN.US,D,20220715,000000,14.0002,14.1188,13.5655,14.0102,1048869.2747515,0
+DAN.US,D,20220718,000000,14.3263,14.5931,14.099,14.1978,1143793.4501587,0
+DAN.US,D,20220719,000000,14.5041,15.3439,14.4745,15.2747,1174725.004901,0
+DAN.US,D,20220720,000000,15.1563,15.7886,15.1167,15.6996,1413687.7376212,0
+DAN.US,D,20220721,000000,15.502,15.7194,15.3539,15.7194,849885.48291428,0
+DAN.US,D,20220722,000000,15.8083,15.8973,15.3884,15.6108,716820.38577979,0
+DAN.US,D,20220725,000000,15.7688,15.7984,15.3933,15.5712,792626.53044424,0
+DAN.US,D,20220726,000000,15.2451,15.4526,15.1068,15.2353,729039.77193876,0
+DAN.US,D,20220727,000000,15.423,15.8182,15.2747,15.7688,763492.50985403,0
+DAN.US,D,20220728,000000,15.9664,16.332,15.6185,16.2924,768434.71664721,0
+DAN.US,D,20220729,000000,16.2826,16.6284,16.1047,16.5592,1048774.1349935,0
+DAN.US,D,20220801,000000,16.4604,16.7371,16.1047,16.658,707966.3155306,0
+DAN.US,D,20220802,000000,16.5691,16.9544,16.3418,16.5098,860994.5678543,0
+DAN.US,D,20220803,000000,16.0849,16.2332,15.4823,15.8676,1654921.6790336,0
+DAN.US,D,20220804,000000,15.5317,16.1591,15.5317,15.7688,1392485.7413271,0
+DAN.US,D,20220805,000000,15.5514,15.9367,15.4329,15.7293,937106.37429462,0
+DAN.US,D,20220808,000000,15.8083,16.164,15.7984,15.9664,864716.1517942,0
+DAN.US,D,20220809,000000,15.9367,15.9367,15.5317,15.6502,721035.8867615,0
+DAN.US,D,20220810,000000,16.1343,16.3616,16.0257,16.1541,720347.64170326,0
+DAN.US,D,20220811,000000,16.4921,16.8898,16.4374,16.8301,896473.93174995,0
+DAN.US,D,20220812,000000,16.9594,17.4564,16.7705,17.4465,1492741.7359037,0
+DAN.US,D,20220815,000000,17.1681,17.7447,17.1331,17.6254,1329500.6617199,0
+DAN.US,D,20220816,000000,17.4763,18.1175,17.4465,17.9435,1163736.7032631,0
+DAN.US,D,20220817,000000,17.4962,17.4962,16.9395,17.2079,1636959.5786336,0
+DAN.US,D,20220818,000000,17.1482,17.4564,17.1085,17.3669,697565.43026645,0
+DAN.US,D,20220819,000000,17.0687,17.1482,16.5816,16.6512,730922.22551864,0
+DAN.US,D,20220822,000000,16.1243,16.2088,15.5428,15.5776,773801.19881237,0
+DAN.US,D,20220823,000000,15.677,16.169,15.672,15.9951,832708.73590431,0
+DAN.US,D,20220824,000000,15.9752,16.4275,15.9553,16.3529,759629.59050378,0
+DAN.US,D,20220825,000000,16.4225,16.9096,16.4225,16.8699,634165.38872347,0
+DAN.US,D,20220826,000000,16.9991,17.0289,16.179,16.1939,644848.4154297,0
+DAN.US,D,20220829,000000,16.005,16.3331,15.9951,16.0647,698258.51928722,0
+DAN.US,D,20220830,000000,16.1044,16.2436,15.6173,15.677,998404.2908003,0
+DAN.US,D,20220831,000000,15.7465,15.7465,15.3738,15.3787,1041555.8724026,0
+DAN.US,D,20220901,000000,15.1401,15.1799,14.7524,14.9115,929502.79228404,0
+DAN.US,D,20220902,000000,15.2495,15.2644,14.6133,14.8022,1143411.7922839,0
+DAN.US,D,20220906,000000,14.7624,14.8519,14.0566,14.2355,1079801.5103848,0
+DAN.US,D,20220907,000000,14.1361,14.7276,14.1361,14.7027,1249459.4421354,0
+DAN.US,D,20220908,000000,14.3647,14.4741,14.0268,14.4542,1190929.1305627,0
+DAN.US,D,20220909,000000,14.6729,15.1203,14.5934,15.1203,1410162.5430255,0
+DAN.US,D,20220912,000000,15.339,15.8112,15.2396,15.6471,1539226.9851618,0
+DAN.US,D,20220913,000000,15.1103,15.329,14.8717,14.9314,1028102.5014828,0
+DAN.US,D,20220914,000000,14.9115,14.9115,14.2952,14.5636,1259727.017803,0
+DAN.US,D,20220915,000000,14.4145,14.99,14.3101,14.4443,1109504.7507409,0
+DAN.US,D,20220916,000000,14.1958,14.3747,13.9373,14.3051,4964918.5548917,0
+DAN.US,D,20220919,000000,14.1162,14.7922,14.0963,14.7823,1603329.169138,0
+DAN.US,D,20220920,000000,14.5636,14.5636,13.6689,13.6788,1988880.8100873,0
+DAN.US,D,20220921,000000,13.7285,13.987,13.3905,13.3905,2332055.4391671,0
+DAN.US,D,20220922,000000,13.4502,13.5446,12.9332,12.9929,1505370.2403548,0
+DAN.US,D,20220923,000000,12.645,12.7046,11.7354,11.9888,2547324.4629058,0
+DAN.US,D,20220926,000000,11.9888,12.3368,11.9044,12.128,2501220.4629058,0
+DAN.US,D,20220927,000000,12.4561,12.476,11.7453,12.0485,1582970.0563784,0
+DAN.US,D,20220928,000000,12.1678,12.5356,11.9789,12.3467,1184274.8724025,0
+DAN.US,D,20220929,000000,11.8497,11.9342,11.1041,11.4719,1628420.1988116,0
+DAN.US,D,20220930,000000,11.5017,11.795,11.3327,11.3626,1355440.7002955,0
+DAN.US,D,20221003,000000,11.5514,12.1628,11.3626,12.0087,1187259.4807111,0
+DAN.US,D,20221004,000000,12.3666,12.9034,12.3268,12.9034,1109462.5014827,0
+DAN.US,D,20221005,000000,12.4362,12.9482,12.2771,12.8835,1117831.8783373,0
+DAN.US,D,20221006,000000,12.7344,13.0128,12.5853,12.8537,1005774.7744798,0
+DAN.US,D,20221007,000000,12.5853,12.7145,12.2573,12.3666,1268131.6023728,0
+DAN.US,D,20221010,000000,12.1976,12.2871,11.9491,12.1877,1507452.5252212,0
+DAN.US,D,20221011,000000,12.0883,12.3219,11.8994,12.0684,2098664.5014818,0
+DAN.US,D,20221012,000000,12.1181,12.2573,11.8596,12.0485,1637185.9139451,0
+DAN.US,D,20221013,000000,11.7105,12.476,11.3327,12.3467,1887640.5222535,0
+DAN.US,D,20221014,000000,12.4461,12.5754,11.969,12.0485,1218737.1899099,0
+DAN.US,D,20221017,000000,12.5257,12.7543,12.466,12.7245,1912462.9673574,0
+DAN.US,D,20221018,000000,13.1321,13.2315,12.8239,13.0525,1391034.6943608,0
+DAN.US,D,20221019,000000,12.7742,13.0327,12.466,12.6847,1144449.9169129,0
+DAN.US,D,20221020,000000,12.814,12.9929,12.3368,12.3865,1046117.7863492,0
+DAN.US,D,20221021,000000,12.5157,12.9034,12.3765,12.8239,2069365.6468824,0
+DAN.US,D,20221024,000000,13.0625,13.6937,12.9034,13.4701,1721640.1691379,0
+DAN.US,D,20221025,000000,13.5198,14.1013,13.5198,14.0665,1453888.5133518,0
+DAN.US,D,20221026,000000,14.0864,14.6878,13.9969,14.2455,1764231.4451023,0
+DAN.US,D,20221027,000000,15.5577,16.3032,15.2594,15.9354,3001815.8278905,0
+DAN.US,D,20221028,000000,15.7863,15.8261,15.1451,15.4881,2100359.5014818,0
+DAN.US,D,20221031,000000,15.329,15.9851,15.2495,15.8658,1726951.5044495,0
+DAN.US,D,20221101,000000,16.0348,16.1641,15.7813,15.9951,1219910.1097912,0
+DAN.US,D,20221102,000000,15.8261,16.2535,15.4185,15.4682,1527210.0890194,0
+DAN.US,D,20221103,000000,15.1302,16.338,15.0358,15.9553,2109148.3531139,0
+DAN.US,D,20221104,000000,16.1144,16.9096,16.1144,16.5617,1220115.3204737,0
+DAN.US,D,20221107,000000,16.8401,17.0389,16.4325,16.9395,1121292.2937676,0
+DAN.US,D,20221108,000000,17.019,17.2427,16.7108,16.85,1387876.059346,0
+DAN.US,D,20221109,000000,16.65,16.86,16.4,16.53,701532,0
+DAN.US,D,20221110,000000,17.39,17.98,17.34,17.98,1537798,0
+DAN.US,D,20221111,000000,18.14,18.86,18.05,18.65,2507071,0
+DAN.US,D,20221114,000000,18.33,18.865,18.12,18.5,737747,0
+DAN.US,D,20221115,000000,18.9,19.3,18.45,18.62,1115034,0
+DAN.US,D,20221116,000000,18.34,18.46,17.675,17.72,1416645,0
+DAN.US,D,20221117,000000,17.35,17.84,17.285,17.83,991134,0
+DAN.US,D,20221118,000000,18.19,18.24,17.91,18.24,1656240,0
+DAN.US,D,20221121,000000,17.7,17.77,17.14,17.67,1911192,0
+DAN.US,D,20221122,000000,17.9,18,17.64,17.76,1312628,0
+DAN.US,D,20221123,000000,17.61,17.89,17.57,17.8,639886,0
+DAN.US,D,20221125,000000,17.8,17.87,17.64,17.79,255407,0
+DAN.US,D,20221128,000000,17.5,17.54,17.29,17.4,665800,0
+DAN.US,D,20221129,000000,17.4,17.51,17.13,17.26,1073203,0
+DAN.US,D,20221130,000000,17.45,17.61,16.95,17.61,1197544,0
+DAN.US,D,20221201,000000,17.76,18,17.47,17.51,712659,0
+DAN.US,D,20221202,000000,17.16,17.34,17.04,17.31,667999,0
+DAN.US,D,20221205,000000,17.11,17.11,16.69,16.77,629941,0
+DAN.US,D,20221206,000000,16.71,16.96,16.33,16.5,677127,0
+DAN.US,D,20221207,000000,16.33,16.545,16.25,16.29,740954,0
+DAN.US,D,20221208,000000,16.38,16.63,16.26,16.39,573639,0
+DAN.US,D,20221209,000000,16.25,16.41,16.025,16.04,510761,0
+DAN.US,D,20221212,000000,16.04,16.29,15.89,16.13,2381542,0
+DAN.US,D,20221213,000000,16.85,16.85,16.26,16.49,980394,0
+DAN.US,D,20221214,000000,16.38,16.77,16.36,16.53,973962,0
+DAN.US,D,20221215,000000,16.21,16.21,15.713,15.81,726326,0
+DAN.US,D,20221216,000000,15.59,15.77,15.32,15.56,1388439,0
+DAN.US,D,20221219,000000,15.54,15.62,15.075,15.2,792198,0
+DAN.US,D,20221220,000000,15.17,15.44,15.04,15.33,699910,0
+DAN.US,D,20221221,000000,15.54,15.7,15.46,15.65,868543,0
+DAN.US,D,20221222,000000,15.34,15.4,14.56,14.84,1035297,0
+DAN.US,D,20221223,000000,14.79,14.99,14.76,14.92,385111,0
+DAN.US,D,20221227,000000,14.92,15.27,14.755,15.01,423804,0
+DAN.US,D,20221228,000000,15.14,15.28,14.71,14.72,499380,0
+DAN.US,D,20221229,000000,14.99,15.33,14.86,15.28,464248,0
+DAN.US,D,20221230,000000,15.03,15.2,14.99,15.13,579719,0
+DAN.US,D,20230103,000000,15.46,15.605,15.17,15.25,757562,0
+DAN.US,D,20230104,000000,15.5,15.98,15.4,15.86,848477,0
+DAN.US,D,20230105,000000,15.73,16.505,15.6,16.31,995973,0
+DAN.US,D,20230106,000000,16.55,17.175,16.45,17.07,774004,0
+DAN.US,D,20230109,000000,17.17,17.36,16.83,16.88,851141,0
+DAN.US,D,20230110,000000,16.95,17.26,16.84,17.26,395973,0
+DAN.US,D,20230111,000000,17.32,17.52,17.18,17.33,1487137,0
+DAN.US,D,20230112,000000,17.51,17.72,17.32,17.53,972967,0
+DAN.US,D,20230113,000000,17.07,17.55,17.07,17.5,717973,0
+DAN.US,D,20230117,000000,17.55,17.76,17.485,17.56,627385,0
+DAN.US,D,20230118,000000,17.78,17.87,17.07,17.16,1287306,0
+DAN.US,D,20230119,000000,16.98,17.01,16.28,16.55,755265,0
+DAN.US,D,20230120,000000,16.62,16.94,16.3,16.94,681177,0
+DAN.US,D,20230123,000000,17.04,17.16,16.95,17.12,485684,0
+DAN.US,D,20230124,000000,16.72,17.02,16.5,16.92,551436,0
+DAN.US,D,20230125,000000,16.79,17.2,16.63,17.18,367776,0
+DAN.US,D,20230126,000000,17.41,17.5,16.93,17.09,867537,0
+DAN.US,D,20230127,000000,17.29,17.61,17.16,17.58,900849,0
+DAN.US,D,20230130,000000,17.26,17.52,17.15,17.22,1272632,0
+DAN.US,D,20230131,000000,17.44,18.17,17.4,18.14,1462623,0
+DAN.US,D,20230201,000000,18.1,18.99,18.03,18.79,1189629,0
+DAN.US,D,20230202,000000,19,19.14,18.57,18.91,1042549,0
+DAN.US,D,20230203,000000,18.57,19.13,18.53,18.84,843626,0
+DAN.US,D,20230206,000000,18.62,18.76,18.34,18.68,594348,0
+DAN.US,D,20230207,000000,18.53,19.1,18.53,18.99,569879,0
+DAN.US,D,20230208,000000,18.68,19.105,18.67,18.77,576301,0
+DAN.US,D,20230209,000000,19.02,19.28,18.55,18.56,873211,0
+DAN.US,D,20230210,000000,18.22,18.25,17.84,18.03,906874,0
+DAN.US,D,20230213,000000,18.04,18.49,17.89,18.45,515832,0
+DAN.US,D,20230214,000000,18.29,18.71,18.24,18.54,569423,0
+DAN.US,D,20230215,000000,18.23,18.8,18.2,18.79,550422,0
+DAN.US,D,20230216,000000,18.38,18.995,18.29,18.75,948221,0
+DAN.US,D,20230217,000000,18.72,18.87,18.44,18.85,1103452,0
+DAN.US,D,20230221,000000,16.64,17.1,15.33,15.53,4402231,0
+DAN.US,D,20230222,000000,15.41,16.11,15.37,15.97,2322461,0
+DAN.US,D,20230223,000000,16.08,16.22,15.58,15.79,1244366,0
+DAN.US,D,20230224,000000,15.35,15.61,15.25,15.6,1067630,0
+DAN.US,D,20230227,000000,15.82,16.05,15.745,15.84,1251177,0
+DAN.US,D,20230228,000000,15.91,16.085,15.82,15.84,1127100,0
+DAN.US,D,20230301,000000,15.92,16.09,15.73,15.89,1027219,0
+DAN.US,D,20230302,000000,15.57,15.94,15.52,15.92,736055,0
+DAN.US,D,20230303,000000,16.22,16.32,16.02,16.3,744331,0
+DAN.US,D,20230306,000000,16.33,16.405,16.005,16.11,1155169,0
+DAN.US,D,20230307,000000,16.06,16.25,15.83,15.87,1129114,0
+DAN.US,D,20230308,000000,15.97,16.05,15.68,15.91,791450,0
+DAN.US,D,20230309,000000,15.89,15.96,15.07,15.11,1731142,0
+DAN.US,D,20230310,000000,15.09,15.09,14.35,14.5,1353427,0
+DAN.US,D,20230313,000000,14,14.16,13.6,13.95,1804054,0
+DAN.US,D,20230314,000000,14.35,14.67,14.03,14.25,1133554,0
+DAN.US,D,20230315,000000,13.55,13.76,13.315,13.72,1977498,0
+DAN.US,D,20230316,000000,13.47,14.22,13.435,14.03,1029707,0
+DAN.US,D,20230317,000000,13.9,13.9,13.39,13.49,2001985,0
+DAN.US,D,20230320,000000,13.55,13.99,13.55,13.73,1344920,0
+DAN.US,D,20230321,000000,14.18,14.34,13.935,14.08,1503041,0
+DAN.US,D,20230322,000000,14.14,14.24,13.735,13.76,1458754,0
+DAN.US,D,20230323,000000,13.88,14.24,13.595,13.72,770529,0
+DAN.US,D,20230324,000000,13.51,13.85,13.35,13.75,972782,0
+DAN.US,D,20230327,000000,14.02,14.1,13.85,14.02,963889,0
+DAN.US,D,20230328,000000,14.01,14.29,13.925,14.23,755216,0
+DAN.US,D,20230329,000000,14.435,14.525,14.205,14.5,925391,0
+DAN.US,D,20230330,000000,14.74,14.82,14.57,14.66,801311,0
+DAN.US,D,20230331,000000,14.83,15.11,14.79,15.05,1117750,0
+DAN.US,D,20230403,000000,14.96,15.205,14.9,15.15,995129,0
+DAN.US,D,20230404,000000,15.22,15.22,14.53,14.75,907012,0
+DAN.US,D,20230405,000000,14.56,14.7,14.19,14.39,1039096,0
+DAN.US,D,20230406,000000,14.47,14.58,14.19,14.33,933542,0
+DAN.US,D,20230410,000000,14.17,14.54,14.0801,14.46,1667084,0
+DAN.US,D,20230411,000000,14.62,14.84,14.56,14.66,659966,0
+DAN.US,D,20230412,000000,15,15.06,14.59,14.64,556896,0
+DAN.US,D,20230413,000000,14.75,14.83,14.53,14.71,629990,0
+DAN.US,D,20230414,000000,14.68,14.97,14.57,14.82,622575,0
+DAN.US,D,20230417,000000,14.77,14.88,14.58,14.76,763895,0
+DAN.US,D,20230418,000000,14.91,14.95,14.55,14.72,711576,0
+DAN.US,D,20230419,000000,14.57,14.76,14.445,14.75,700349,0
+DAN.US,D,20230420,000000,14.3,14.7,14.3,14.59,679291,0
+DAN.US,D,20230421,000000,14.54,14.66,14.225,14.36,961052,0
+DAN.US,D,20230424,000000,14.42,14.67,14.365,14.56,828697,0
+DAN.US,D,20230425,000000,14.3,14.485,14.1,14.19,827702,0
+DAN.US,D,20230426,000000,14.13,14.32,13.945,14.04,997201,0
+DAN.US,D,20230427,000000,14.16,14.28,13.725,14.25,976332,0
+DAN.US,D,20230428,000000,14.62,15.36,14.45,14.79,1568649,0
+DAN.US,D,20230501,000000,14.84,15.02,14.13,14.22,1267922,0
+DAN.US,D,20230502,000000,14.18,14.37,13.95,14.34,1287387,0
+DAN.US,D,20230503,000000,14.38,14.51,14.19,14.23,1314642,0
+DAN.US,D,20230504,000000,14.07,14.16,13.35,13.37,1181560,0
+DAN.US,D,20230505,000000,13.77,14.29,13.62,14.13,1403119,0
+DAN.US,D,20230508,000000,14.2,14.29,13.91,14.11,818036,0
+DAN.US,D,20230509,000000,13.92,13.96,13.7,13.71,1308132,0
+DAN.US,D,20230510,000000,14.02,14.1,13.53,13.78,974668,0
+DAN.US,D,20230511,000000,13.5,13.76,13.47,13.75,978983,0
+DAN.US,D,20230512,000000,13.83,13.83,13.41,13.5,732249,0
+DAN.US,D,20230515,000000,13.58,13.635,13.42,13.46,1085130,0
+DAN.US,D,20230516,000000,13.3,13.4,13.02,13.05,800232,0
+DAN.US,D,20230517,000000,13.19,13.65,13.16,13.59,1004105,0
+DAN.US,D,20230518,000000,13.5,13.73,13.49,13.69,1030140,0
+DAN.US,D,20230519,000000,13.87,13.93,13.435,13.49,791975,0
+DAN.US,D,20230522,000000,13.67,13.85,13.48,13.82,999122,0
+DAN.US,D,20230523,000000,13.75,14.015,13.735,13.78,700513,0
+DAN.US,D,20230524,000000,13.65,13.66,13.12,13.43,1055406,0
+DAN.US,D,20230525,000000,13.42,13.44,12.84,13,1940863,0
+DAN.US,D,20230526,000000,13.12,13.43,12.9,13.32,1298207,0
+DAN.US,D,20230530,000000,13.42,13.54,13.05,13.09,1334655,0
+DAN.US,D,20230531,000000,12.91,13.01,12.615,12.87,1825832,0
+DAN.US,D,20230601,000000,12.85,13.05,12.66,12.92,862791,0
+DAN.US,D,20230602,000000,13.29,13.93,13.2775,13.88,1419252,0
+DAN.US,D,20230605,000000,13.84,13.865,13.59,13.67,1048013,0
+DAN.US,D,20230606,000000,13.64,14.1,13.62,14.04,1373438,0
+DAN.US,D,20230607,000000,14.21,14.85,14.19,14.81,1160234,0
+DAN.US,D,20230608,000000,14.85,15.07,14.655,14.84,1378924,0
+DAN.US,D,20230609,000000,14.96,15.02,14.56,14.89,1331263,0
+DAN.US,D,20230612,000000,15.02,15.7,14.92,15.63,1552643,0
+DAN.US,D,20230613,000000,15.77,16.31,15.75,16.03,1414345,0
+DAN.US,D,20230614,000000,16.13,16.485,15.99,16.19,1613798,0
+DAN.US,D,20230615,000000,16.03,16.6,15.975,16.57,1645904,0
+DAN.US,D,20230616,000000,16.73,16.84,16.4325,16.81,27817882,0
+DAN.US,D,20230620,000000,16.6,16.635,16.3,16.56,1990543,0
+DAN.US,D,20230621,000000,16.55,16.88,16.32,16.78,1884754,0
+DAN.US,D,20230622,000000,16.5,16.5,15.96,16.21,2769944,0
+DAN.US,D,20230623,000000,15.85,15.91,15.625,15.76,1953158,0
+DAN.US,D,20230626,000000,15.84,16.22,15.83,15.96,1012163,0
+DAN.US,D,20230627,000000,16.11,16.415,15.82,16.36,1289298,0
+DAN.US,D,20230628,000000,16.41,16.58,16.28,16.39,1543578,0
+DAN.US,D,20230629,000000,16.58,16.87,16.49,16.78,982353,0
+DAN.US,D,20230630,000000,16.94,17.045,16.78,17,944986,0
+DAN.US,D,20230703,000000,17,17.23,16.98,17.16,394209,0
+DAN.US,D,20230705,000000,17.09,17.09,16.63,16.69,1495044,0
+DAN.US,D,20230706,000000,16.4,16.9,16.34,16.83,1021095,0
+DAN.US,D,20230707,000000,16.81,17.62,16.81,17.38,1055487,0
+DAN.US,D,20230710,000000,17.57,17.94,17.51,17.72,866802,0
+DAN.US,D,20230711,000000,17.77,17.98,17.67,17.81,1734882,0
+DAN.US,D,20230712,000000,18.01,18.32,17.98,18.2,905753,0
+DAN.US,D,20230713,000000,18.24,18.24,17.895,18.14,926576,0
+DAN.US,D,20230714,000000,18.07,18.2,17.635,17.82,1337676,0
+DAN.US,D,20230717,000000,17.71,17.91,17.52,17.67,1296949,0
+DAN.US,D,20230718,000000,17.7,18.17,17.69,18,967472,0
+DAN.US,D,20230719,000000,18.05,18.47,17.848,18.46,1177605,0
+DAN.US,D,20230720,000000,18.58,18.71,18.37,18.63,1730862,0
+DAN.US,D,20230721,000000,18.84,18.84,18.4,18.44,2263280,0
+DAN.US,D,20230724,000000,18.5,18.8,18.48,18.75,921990,0
+DAN.US,D,20230725,000000,18.62,18.79,18.5,18.7,870432,0
+DAN.US,D,20230726,000000,18.64,19,18.64,18.98,898734,0
+DAN.US,D,20230727,000000,19.05,19.14,18.675,18.81,2269643,0
+DAN.US,D,20230728,000000,19.6,19.75,18.74,18.96,1750021,0
+DAN.US,D,20230731,000000,19,19.35,18.83,18.98,1839817,0
+DAN.US,D,20230801,000000,19.1,19.365,18.9,19.16,2352003,0
+DAN.US,D,20230802,000000,18.9,18.93,18.42,18.48,2386951,0
+DAN.US,D,20230803,000000,18.17,18.41,17.885,18.23,1805185,0
+DAN.US,D,20230804,000000,18.34,18.34,17.93,18.03,961041,0
+DAN.US,D,20230807,000000,18.06,18.195,17.85,18.09,1164252,0
+DAN.US,D,20230808,000000,17.76,17.855,17.445,17.85,886575,0
+DAN.US,D,20230809,000000,17.77,17.94,17.63,17.68,819671,0
+DAN.US,D,20230810,000000,17.77,17.77,17.165,17.3,793808,0
+DAN.US,D,20230811,000000,17.17,17.26,16.44,16.45,1550919,0
+DAN.US,D,20230814,000000,16.19,16.85,16.19,16.84,1645053,0
+DAN.US,D,20230815,000000,16.7,16.83,16.21,16.22,985432,0
+DAN.US,D,20230816,000000,16.1,16.26,15.49,15.55,1606685,0
+DAN.US,D,20230817,000000,15.68,16.03,15.515,15.58,1270080,0
+DAN.US,D,20230818,000000,15.4,15.915,15.375,15.84,1065173,0
+DAN.US,D,20230821,000000,15.89,15.96,15.645,15.69,1118548,0
+DAN.US,D,20230822,000000,15.77,15.84,15.5,15.62,953669,0
+DAN.US,D,20230823,000000,15.59,15.76,15.5,15.73,888315,0
+DAN.US,D,20230824,000000,15.62,15.8,15.42,15.45,633288,0
+DAN.US,D,20230825,000000,15.61,15.75,15.31,15.58,714944,0
+DAN.US,D,20230828,000000,15.75,15.94,15.73,15.87,732734,0
+DAN.US,D,20230829,000000,15.71,16.16,15.63,16.15,844048,0
+DAN.US,D,20230830,000000,16.07,16.23,15.95,16.06,809858,0
+DAN.US,D,20230831,000000,16,16.245,15.99,16.11,1047705,0
+DAN.US,D,20230901,000000,16.23,16.47,16.15,16.44,764731,0
+DAN.US,D,20230905,000000,16.21,16.2865,15.89,15.97,1064107,0
+DAN.US,D,20230906,000000,15.99,16.17,15.535,15.86,1040004,0
+DAN.US,D,20230907,000000,15.62,15.68,15.345,15.55,733249,0
+DAN.US,D,20230908,000000,15.55,15.74,15.4,15.63,752874,0
+DAN.US,D,20230911,000000,15.84,15.91,15.47,15.5,662045,0
+DAN.US,D,20230912,000000,15.44,15.91,15.35,15.87,662411,0
+DAN.US,D,20230913,000000,15.85,15.895,15.16,15.2,868753,0
+DAN.US,D,20230914,000000,15.26,15.41,15.02,15.33,1242623,0
+DAN.US,D,20230915,000000,15.22,15.45,15.065,15.25,2684729,0
+DAN.US,D,20230918,000000,15.25,15.25,14.96,15,941176,0
+DAN.US,D,20230919,000000,15.06,15.27,14.94,14.97,621998,0
+DAN.US,D,20230920,000000,15.12,15.45,14.95,14.99,777251,0
+DAN.US,D,20230921,000000,14.79,14.825,14.52,14.54,806433,0
+DAN.US,D,20230922,000000,14.7,15.095,14.65,14.98,1496307,0
+DAN.US,D,20230925,000000,14.9,15.275,14.85,15.04,821213,0
+DAN.US,D,20230926,000000,14.9,15.085,14.55,14.59,725155,0
+DAN.US,D,20230927,000000,14.75,14.85,14.4,14.6,629746,0
+DAN.US,D,20230928,000000,14.56,14.85,14.34,14.62,1172623,0
+DAN.US,D,20230929,000000,14.75,14.87,14.545,14.67,1430083,0
+DAN.US,D,20231002,000000,14.6,14.675,14.23,14.36,1095276,0
+DAN.US,D,20231003,000000,14.15,14.22,13.69,13.8,986467,0
+DAN.US,D,20231004,000000,13.81,14.01,13.645,13.91,827139,0
+DAN.US,D,20231005,000000,13.73,13.84,13.265,13.46,1249929,0
+DAN.US,D,20231006,000000,13.35,13.875,13.21,13.74,1077107,0
+DAN.US,D,20231009,000000,13.57,13.72,13.36,13.56,878228,0
+DAN.US,D,20231010,000000,13.69,13.905,13.63,13.72,1413629,0
+DAN.US,D,20231011,000000,13.83,13.96,13.63,13.82,785574,0
+DAN.US,D,20231012,000000,13.64,13.715,13.24,13.46,1057883,0
+DAN.US,D,20231013,000000,13.52,13.525,13.04,13.13,891958,0
+DAN.US,D,20231016,000000,13.34,13.53,13.1,13.19,3341154,0
+DAN.US,D,20231017,000000,13,13.52,12.98,13.3,1428987,0
+DAN.US,D,20231018,000000,13.05,13.0717,12.805,12.95,1009200,0
+DAN.US,D,20231019,000000,12.88,13,12.5,12.61,1300601,0
+DAN.US,D,20231020,000000,12.69,12.83,12.555,12.66,1404770,0
+DAN.US,D,20231023,000000,12.575,12.815,12.53,12.54,1332421,0
+DAN.US,D,20231024,000000,12.6,12.76,12.58,12.63,1315126,0
+DAN.US,D,20231025,000000,12.45,12.63,12.31,12.61,1614952,0
+DAN.US,D,20231026,000000,12.88,13,12.59,12.71,2488164,0
+DAN.US,D,20231027,000000,12.82,13.32,12.39,12.62,3300348,0
+DAN.US,D,20231030,000000,12.61,12.65,11.64,11.69,2758139,0
+DAN.US,D,20231031,000000,11.735,11.85,11.425,11.48,2208949,0
+DAN.US,D,20231101,000000,11.46,11.51,11.095,11.27,2798115,0
+DAN.US,D,20231102,000000,11.5,11.56,11.115,11.51,1705585,0
+DAN.US,D,20231103,000000,11.89,12.62,11.82,12.33,2356426,0
+DAN.US,D,20231106,000000,12.33,12.39,12.005,12.05,1407919,0
+DAN.US,D,20231107,000000,12,12.075,11.8,12.04,1056332,0
+DAN.US,D,20231108,000000,12,12.04,11.815,11.99,1356610,0
+DAN.US,D,20231109,000000,11.94,11.99,11.62,11.65,1031190,0
+DAN.US,D,20231110,000000,11.69,11.99,11.53,11.92,739839,0
+DAN.US,D,20231113,000000,11.83,11.995,11.76,11.89,769561,0
+DAN.US,D,20231114,000000,12.38,12.93,12.14,12.88,1235236,0
+DAN.US,D,20231115,000000,12.9,13.12,12.86,13.01,896478,0
+DAN.US,D,20231116,000000,12.92,13.04,12.6,12.69,798648,0
+DAN.US,D,20231117,000000,12.85,13,12.76,12.99,852649,0
+DAN.US,D,20231120,000000,12.93,13.15,12.81,13.13,756388,0
+DAN.US,D,20231121,000000,12.87,12.92,12.78,12.85,659244,0
+DAN.US,D,20231122,000000,13.02,13.02,12.82,12.86,605918,0
+DAN.US,D,20231124,000000,12.85,13.165,12.85,13.12,418803,0
+DAN.US,D,20231127,000000,13,13.05,12.88,12.91,1699934,0
+DAN.US,D,20231128,000000,12.9,13.1,12.7214,13.01,746415,0
+DAN.US,D,20231129,000000,13.3,13.47,13.195,13.24,859542,0
+DAN.US,D,20231130,000000,13.29,13.37,13.115,13.21,927084,0
+DAN.US,D,20231201,000000,13.14,13.7,13.14,13.69,928289,0
+DAN.US,D,20231204,000000,13.62,13.935,13.585,13.91,851175,0
+DAN.US,D,20231205,000000,13.8,13.83,13.6,13.7,1143251,0
+DAN.US,D,20231206,000000,13.9,14.19,13.735,13.76,839510,0
+DAN.US,D,20231207,000000,13.79,13.94,13.635,13.94,1186250,0
+DAN.US,D,20231208,000000,13.87,14,13.665,13.67,1624424,0
+DAN.US,D,20231211,000000,13.69,13.97,13.66,13.9,713289,0
+DAN.US,D,20231212,000000,13.84,13.93,13.685,13.81,793364,0
+DAN.US,D,20231213,000000,13.75,13.82,13.045,13.81,2000019,0
+DAN.US,D,20231214,000000,14.18,14.745,14.085,14.68,2146360,0
+DAN.US,D,20231215,000000,14.72,14.72,14.225,14.4,2892785,0
+DAN.US,D,20231218,000000,14.56,14.63,14.24,14.26,1037341,0
+DAN.US,D,20231219,000000,14.36,14.66,14.3019,14.62,934938,0
+DAN.US,D,20231220,000000,14.52,14.84,14.33,14.35,713859,0
+DAN.US,D,20231221,000000,14.52,14.68,14.44,14.64,701393,0
+DAN.US,D,20231222,000000,14.72,14.87,14.66,14.74,535340,0
+DAN.US,D,20231226,000000,14.89,15.035,14.7034,14.95,650921,0
+DAN.US,D,20231227,000000,14.95,15.07,14.82,14.88,689618,0
+DAN.US,D,20231228,000000,14.78,14.9601,14.7,14.9,582771,0
+DAN.US,D,20231229,000000,14.83,14.92,14.6,14.61,584214,0
+DAN.US,D,20240102,000000,14.42,14.885,14.41,14.55,683117,0
+DAN.US,D,20240103,000000,14.26,14.44,13.615,13.7,1251757,0
+DAN.US,D,20240104,000000,13.6,13.71,13.45,13.58,1123827,0
+DAN.US,D,20240105,000000,13.58,14.02,13.475,13.67,564366,0
+DAN.US,D,20240108,000000,13.65,14.075,13.62,14.02,1683628,0
+DAN.US,D,20240109,000000,13.75,13.815,13.505,13.54,684388,0
+DAN.US,D,20240110,000000,13.51,13.63,13.265,13.51,1076189,0
+DAN.US,D,20240111,000000,13.48,13.48,13.22,13.38,734825,0
+DAN.US,D,20240112,000000,13.66,13.66,13.1,13.11,552587,0
+DAN.US,D,20240116,000000,12.84,13.11,12.69,13.06,1798595,0
+DAN.US,D,20240117,000000,12.67,12.9,12.58,12.85,850294,0
+DAN.US,D,20240118,000000,13.04,13.09,12.815,13.02,1026976,0
+DAN.US,D,20240119,000000,13,13.145,12.84,13.12,792425,0
+DAN.US,D,20240122,000000,13.21,13.495,13.2,13.33,807705,0
+DAN.US,D,20240123,000000,13.59,13.72,13.31,13.37,756180,0
+DAN.US,D,20240124,000000,13.53,13.53,13.07,13.15,558961,0
+DAN.US,D,20240125,000000,13.34,13.61,13.22,13.6,784035,0
+DAN.US,D,20240126,000000,13.75,13.9808,13.66,13.67,595103,0
+DAN.US,D,20240129,000000,13.58,13.8575,13.49,13.82,569204,0
+DAN.US,D,20240130,000000,13.8,13.995,13.715,13.82,696972,0
+DAN.US,D,20240131,000000,13.82,14.085,13.55,13.56,761013,0
+DAN.US,D,20240201,000000,13.75,14.03,13.56,14.01,691448,0
+DAN.US,D,20240202,000000,13.76,13.97,13.46,13.83,745114,0
+DAN.US,D,20240205,000000,13.56,13.77,13.3963,13.5,594477,0
+DAN.US,D,20240206,000000,13.4,13.89,13.4,13.83,751092,0
+DAN.US,D,20240207,000000,13.9,13.9,13.44,13.46,708196,0
+DAN.US,D,20240208,000000,13.46,13.53,13.2,13.5,825638,0
+DAN.US,D,20240209,000000,13.51,13.67,13.35,13.62,964586,0
+DAN.US,D,20240212,000000,13.62,14.03,13.62,13.86,974954,0
+DAN.US,D,20240213,000000,13.32,13.405,13.115,13.22,1243719,0
+DAN.US,D,20240214,000000,13.53,13.53,13.23,13.35,844487,0
+DAN.US,D,20240215,000000,13.53,13.87,13.46,13.87,910488,0
+DAN.US,D,20240216,000000,13.57,13.84,13.51,13.52,1417272,0
+DAN.US,D,20240220,000000,12.54,12.97,12.18,12.46,2099248,0
+DAN.US,D,20240221,000000,12.3,12.525,11.925,12.33,1230249,0
+DAN.US,D,20240222,000000,12.34,12.535,12.23,12.5,1610685,0
+DAN.US,D,20240223,000000,12.49,12.73,12.35,12.63,1396342,0
+DAN.US,D,20240226,000000,12.49,12.69,12.11,12.19,1414316,0
+DAN.US,D,20240227,000000,12.41,12.61,12.16,12.3,1169137,0
+DAN.US,D,20240228,000000,12.13,12.37,12.11,12.15,1002344,0
+DAN.US,D,20240229,000000,12.2,12.55,12.12,12.5,2055890,0
+DAN.US,D,20240301,000000,12.55,12.76,12.22,12.74,2401720,0
+DAN.US,D,20240304,000000,12.7,12.7,12.28,12.44,739191,0
+DAN.US,D,20240305,000000,12.32,12.635,12.29,12.39,857056,0
+DAN.US,D,20240306,000000,12.5,12.5,12.26,12.4,661701,0
+DAN.US,D,20240307,000000,12.42,12.82,12.42,12.51,2319110,0
+DAN.US,D,20240308,000000,12.65,12.81,12.15,12.18,2572352,0
+DAN.US,D,20240311,000000,12.18,12.35,12.08,12.18,1311312,0
+DAN.US,D,20240312,000000,12.13,12.25,11.99,12.25,1205679,0
+DAN.US,D,20240313,000000,12.18,12.44,11.925,11.94,3054908,0
+DAN.US,D,20240314,000000,11.84,11.88,11.42,11.55,1649757,0
+DAN.US,D,20240315,000000,11.59,11.855,11.565,11.62,2205378,0
+DAN.US,D,20240318,000000,11.69,11.95,11.477,11.72,2215680,0
+DAN.US,D,20240319,000000,11.69,11.91,11.66,11.84,2659640,0
+DAN.US,D,20240320,000000,11.88,12.195,11.77,12.14,1685174,0
+DAN.US,D,20240321,000000,12.28,12.49,12.17,12.47,1435765,0
+DAN.US,D,20240322,000000,12.46,12.495,12.2,12.26,1192815,0
+DAN.US,D,20240325,000000,12.29,12.4,12.185,12.38,1315791,0
+DAN.US,D,20240326,000000,12.42,12.49,12.235,12.26,2687787,0
+DAN.US,D,20240327,000000,12.41,12.76,12.3101,12.74,1621293,0
+DAN.US,D,20240328,000000,12.73,12.87,12.66,12.7,1906519,0
+DAN.US,D,20240401,000000,12.73,12.83,12.6,12.64,1040292,0
+DAN.US,D,20240402,000000,12.43,12.465,12.3,12.39,1157704,0
+DAN.US,D,20240403,000000,12.28,12.53,12.28,12.45,955605,0
+DAN.US,D,20240404,000000,12.65,12.89,12.405,12.43,1025820,0
+DAN.US,D,20240405,000000,12.36,12.64,12.36,12.58,966339,0
+DAN.US,D,20240408,000000,12.72,12.985,12.72,12.81,903135,0
+DAN.US,D,20240409,000000,12.86,12.98,12.765,12.95,883133,0
+DAN.US,D,20240410,000000,12.48,12.51,12.24,12.33,1125057,0
+DAN.US,D,20240411,000000,12.31,12.44,12.15,12.44,780666,0
+DAN.US,D,20240412,000000,12.29,12.375,12,12.01,1778617,0
+DAN.US,D,20240415,000000,12.12,12.125,11.83,11.92,1897504,0
+DAN.US,D,20240416,000000,11.78,11.935,11.635,11.87,1461848,0
+DAN.US,D,20240417,000000,11.95,12.09,11.87,11.88,1722967,0
+DAN.US,D,20240418,000000,11.94,12.125,11.825,12.01,1601837,0
+DAN.US,D,20240419,000000,11.9,12.21,11.9,12.14,1880832,0
+DAN.US,D,20240422,000000,12.28,12.4299,12.15,12.32,884499,0
+DAN.US,D,20240423,000000,12.3,12.515,12.3,12.48,752949,0
+DAN.US,D,20240424,000000,12.4,12.54,12.37,12.5,1295422,0
+DAN.US,D,20240425,000000,12.4,12.4,11.99,12.24,966335,0
+DAN.US,D,20240426,000000,12.24,12.51,12.19,12.48,1284626,0
+DAN.US,D,20240429,000000,12.56,12.76,12.555,12.62,1336499,0
+DAN.US,D,20240430,000000,12.46,12.59,12.17,12.43,2250407,0
+DAN.US,D,20240501,000000,12.55,13.535,12.55,13.26,3593051,0
+DAN.US,D,20240502,000000,13.56,13.56,13.24,13.32,1942470,0
+DAN.US,D,20240503,000000,13.55,13.74,13.275,13.31,1107806,0
+DAN.US,D,20240506,000000,13.48,13.55,13.29,13.37,721452,0
+DAN.US,D,20240507,000000,13.4,13.6388,13.3784,13.39,832146,0
+DAN.US,D,20240508,000000,13.24,13.66,13.17,13.61,742657,0
+DAN.US,D,20240509,000000,13.6,13.6584,13.47,13.58,587400,0
+DAN.US,D,20240510,000000,13.64,13.64,13.295,13.43,890193,0
+DAN.US,D,20240513,000000,13.55,13.715,13.5,13.57,773259,0
+DAN.US,D,20240514,000000,13.81,13.97,13.695,13.93,1151235,0
+DAN.US,D,20240515,000000,14.06,14.12,13.76,14,2287861,0
+DAN.US,D,20240516,000000,13.97,14.18,13.9201,14.12,1072051,0
+DAN.US,D,20240517,000000,14.1,14.15,13.9,14.03,1743408,0
+DAN.US,D,20240520,000000,14,14.22,13.94,14.07,1828926,0
+DAN.US,D,20240521,000000,14,14.185,13.885,13.91,1393403,0
+DAN.US,D,20240522,000000,13.88,13.93,13.72,13.84,1062303,0
+DAN.US,D,20240523,000000,13.84,13.855,13.45,13.58,1236149,0
+DAN.US,D,20240524,000000,13.7,14.04,13.665,14,1312976,0
+DAN.US,D,20240528,000000,14.17,14.21,13.85,13.95,1042736,0
+DAN.US,D,20240529,000000,13.74,13.81,13.53,13.56,1008978,0
+DAN.US,D,20240530,000000,13.7,13.9,13.67,13.9,1127289,0
+DAN.US,D,20240531,000000,13.9,14.11,13.85,14.06,1286647,0
+DAN.US,D,20240603,000000,14.16,14.17,13.79,14.01,784440,0
+DAN.US,D,20240604,000000,13.9,13.96,13.63,13.64,1347424,0
+DAN.US,D,20240605,000000,13.72,13.85,13.48,13.8,722409,0
+DAN.US,D,20240606,000000,13.71,13.8,13.47,13.48,833083,0
+DAN.US,D,20240607,000000,13.34,13.51,13.22,13.48,856782,0
+DAN.US,D,20240610,000000,13.25,13.34,13.035,13.33,932016,0
+DAN.US,D,20240611,000000,13.27,13.32,13.07,13.24,1268410,0
+DAN.US,D,20240612,000000,13.58,13.81,13.405,13.42,2043653,0
+DAN.US,D,20240613,000000,13.35,13.355,13.02,13.05,1092467,0
+DAN.US,D,20240614,000000,12.81,12.82,12.245,12.42,1249391,0
+DAN.US,D,20240617,000000,12.33,12.8,12.33,12.77,890568,0
+DAN.US,D,20240618,000000,12.77,12.9,12.525,12.55,1077992,0
+DAN.US,D,20240620,000000,12.48,12.71,12.44,12.5,1037044,0
+DAN.US,D,20240621,000000,12.52,12.55,12.36,12.48,1912084,0
+DAN.US,D,20240624,000000,12.58,12.87,12.48,12.66,766019,0
+DAN.US,D,20240625,000000,12.62,12.69,12.39,12.58,781192,0
+DAN.US,D,20240626,000000,12.37,12.47,12.22,12.25,737798,0
+DAN.US,D,20240627,000000,12.17,12.25,12.05,12.07,1280963,0
+DAN.US,D,20240628,000000,12.2,12.21,12,12.12,1993034,0
+DAN.US,D,20240701,000000,12.16,12.28,11.78,11.84,804047,0
+DAN.US,D,20240702,000000,11.84,12.07,11.8,11.87,739736,0
+DAN.US,D,20240703,000000,11.95,12.06,11.89,11.99,402246,0
+DAN.US,D,20240705,000000,11.88,11.91,11.59,11.6,608821,0
+DAN.US,D,20240708,000000,11.74,11.82,11.4,11.4,808599,0
+DAN.US,D,20240709,000000,11.38,11.5,11.26,11.43,1056318,0
+DAN.US,D,20240710,000000,11.36,11.43,11.125,11.27,915031,0
+DAN.US,D,20240711,000000,11.61,12.105,11.58,12.01,1396701,0
+DAN.US,D,20240712,000000,12.19,12.19,11.945,11.97,743682,0
+DAN.US,D,20240715,000000,12,12.2,11.91,12.1,978129,0
+DAN.US,D,20240716,000000,12.22,12.49,12.19,12.46,1009968,0
+DAN.US,D,20240717,000000,12.32,12.47,12.2,12.44,1015791,0
+DAN.US,D,20240718,000000,12.4,12.85,12.3394,12.46,956523,0
+DAN.US,D,20240719,000000,12.39,12.39,11.81,11.93,787031,0
+DAN.US,D,20240722,000000,11.95,12.02,11.78,11.96,1625879,0
+DAN.US,D,20240723,000000,11.82,12.08,11.79,11.95,872003,0
+DAN.US,D,20240724,000000,11.88,12.11,11.74,11.8,830652,0
+DAN.US,D,20240725,000000,11.73,12.04,11.68,11.79,2256200,0
+DAN.US,D,20240726,000000,11.99,12.02,11.72,11.92,1160135,0
+DAN.US,D,20240729,000000,11.95,12,11.655,11.86,1238824,0
+DAN.US,D,20240730,000000,11.88,11.95,11.68,11.77,1315971,0
+DAN.US,D,20240731,000000,12.71,13.37,12.6,12.71,3007564,0
+DAN.US,D,20240801,000000,12.86,12.93,12.065,12.12,1355018,0
+DAN.US,D,20240802,000000,11.67,11.82,11.05,11.24,1930313,0
+DAN.US,D,20240805,000000,10.52,10.86,10.24,10.83,2124641,0
+DAN.US,D,20240806,000000,10.77,10.98,10.65,10.76,915507,0
+DAN.US,D,20240807,000000,11.01,11.03,10.47,10.49,831858,0
+DAN.US,D,20240808,000000,10.59,10.685,10.405,10.66,944789,0
+DAN.US,D,20240809,000000,10.62,10.75,10.3,10.38,989202,0
+DAN.US,D,20240812,000000,10.4,10.41,10.09,10.14,1830415,0
+DAN.US,D,20240813,000000,10.24,10.63,10.22,10.57,1398541,0
+DAN.US,D,20240814,000000,10.65,10.7076,10.43,10.5,722416,0
+DAN.US,D,20240815,000000,10.83,11.01,10.77,10.78,706964,0
+DAN.US,D,20240816,000000,10.72,10.9,10.71,10.85,548903,0
+DAN.US,D,20240819,000000,10.93,11.04,10.885,10.94,574234,0
+DAN.US,D,20240820,000000,10.87,10.93,10.69,10.7,456514,0
+DAN.US,D,20240821,000000,10.84,10.96,10.73,10.87,708551,0
+DAN.US,D,20240822,000000,10.86,10.89,10.64,10.68,677260,0
+DAN.US,D,20240823,000000,10.79,11.25,10.72,11.1,1005436,0
+DAN.US,D,20240826,000000,11.19,11.28,11.07,11.08,878036,0
+DAN.US,D,20240827,000000,11.06,11.12,10.925,11,504583,0
+DAN.US,D,20240828,000000,10.91,11.17,10.845,11.04,1049095,0
+DAN.US,D,20240829,000000,11.17,11.26,11,11.17,553893,0
+DAN.US,D,20240830,000000,11.25,11.31,11.0501,11.29,958403,0
+DAN.US,D,20240903,000000,11.11,11.18,10.855,10.87,1111910,0
+DAN.US,D,20240904,000000,10.85,10.9018,10.54,10.58,780367,0
+DAN.US,D,20240905,000000,10.69,10.69,10.4,10.46,819875,0
+DAN.US,D,20240906,000000,10.43,10.5062,10.055,10.13,1624718,0
+DAN.US,D,20240909,000000,10.09,10.18,9.95,10.04,1315142,0
+DAN.US,D,20240910,000000,9.89,9.985,9.405,9.49,1067960,0
+DAN.US,D,20240911,000000,9.46,9.4699,9.185,9.38,1224688,0
+DAN.US,D,20240912,000000,9.42,9.55,9.16,9.34,735448,0
+DAN.US,D,20240913,000000,9.51,9.85,9.51,9.85,775264,0
+DAN.US,D,20240916,000000,9.9,10.005,9.725,9.96,1244108,0
+DAN.US,D,20240917,000000,10.12,10.33,10.09,10.19,714562,0
+DAN.US,D,20240918,000000,10.24,10.55,10.11,10.16,1194383,0
+DAN.US,D,20240919,000000,10.52,10.625,10.405,10.47,1383092,0
+DAN.US,D,20240920,000000,9.835,10.01,9.58,9.87,5300623,0
+DAN.US,D,20240923,000000,9.88,10.295,9.75,10.16,2160346,0
+DAN.US,D,20240924,000000,10.38,10.63,10.3,10.5,1589658,0
+DAN.US,D,20240925,000000,10.41,10.495,10.32,10.37,1388580,0
+DAN.US,D,20240926,000000,10.6,10.79,10.56,10.56,1164876,0
+DAN.US,D,20240927,000000,10.84,11.225,10.75,10.92,1240256,0
+DAN.US,D,20240930,000000,10.74,10.74,10.455,10.56,1577729,0
+DAN.US,D,20241001,000000,10.55,10.6661,10.36,10.56,1458650,0
+DAN.US,D,20241002,000000,10.5,10.94,10.48,10.89,2238979,0
+DAN.US,D,20241003,000000,10.71,10.81,10.635,10.69,2283273,0
+DAN.US,D,20241004,000000,10.92,11.025,10.62,10.98,1711330,0
+DAN.US,D,20241007,000000,10.88,11.11,10.71,10.77,1607430,0
+DAN.US,D,20241008,000000,10.8,10.86,10.53,10.56,1680477,0
+DAN.US,D,20241009,000000,10.57,10.75,10.43,10.43,1420814,0
+DAN.US,D,20241010,000000,10.36,10.64,10.145,10.58,1927443,0
+DAN.US,D,20241011,000000,10.52,11.06,10.52,10.78,2125672,0
+DAN.US,D,20241014,000000,10.7,11.21,10.59,11.17,4406194,0
+DAN.US,D,20241015,000000,11.09,11.2799,10.89,10.89,2437832,0
+DAN.US,D,20241016,000000,11.05,11.34,10.88,11.19,2047344,0
+DAN.US,D,20241017,000000,11.15,11.47,10.88,11.09,3403747,0
+DAN.US,D,20241018,000000,11.47,11.57,11.065,11.17,3938099,0
+DAN.US,D,20241021,000000,11.25,11.25,10.485,10.52,4465593,0
+DAN.US,D,20241022,000000,10.49,10.5253,10.265,10.3,1598173,0
+DAN.US,D,20241023,000000,10.25,10.34,10.07,10.2,1715422,0
+DAN.US,D,20241024,000000,10.33,10.43,10.04,10.3,1258996,0
+DAN.US,D,20241025,000000,10.44,10.496,10.11,10.14,936443,0
+DAN.US,D,20241028,000000,10.24,10.52,10.22,10.51,1408717,0
+DAN.US,D,20241029,000000,10.26,10.39,10.03,10.14,2252586,0
+DAN.US,D,20241030,000000,8.99,9.07,8.33,8.39,7427417,0
+DAN.US,D,20241031,000000,8.39,8.418,7.63,7.67,4914746,0
+DAN.US,D,20241101,000000,7.67,8.1,7.652,7.91,2566720,0
+DAN.US,D,20241104,000000,7.87,8,7.68,7.72,1893777,0
+DAN.US,D,20241105,000000,7.62,8.05,7.58,8.03,1610360,0
+DAN.US,D,20241106,000000,8.43,8.83,8.37,8.6,2998980,0
+DAN.US,D,20241107,000000,8.65,9.1,8.51,8.83,2715380,0
+DAN.US,D,20241108,000000,8.69,8.79,8.425,8.5,1804830,0
+DAN.US,D,20241111,000000,8.6,8.786,8.45,8.56,1487719,0
+DAN.US,D,20241112,000000,8.485,8.76,8.47,8.58,3680393,0
+DAN.US,D,20241113,000000,8.59,8.83,8.55,8.55,1588545,0
+DAN.US,D,20241114,000000,8.61,8.66,8.29,8.34,1173439,0
+DAN.US,D,20241115,000000,8.35,8.43,8.095,8.13,1119087,0
+DAN.US,D,20241118,000000,8.2,8.2,7.99,7.99,1138395,0
+DAN.US,D,20241119,000000,7.7674,7.93,7.72,7.87,1277911,0
+DAN.US,D,20241120,000000,7.8,8,7.79,7.96,1172117,0
+DAN.US,D,20241121,000000,7.955,8.37,7.92,8.28,3266209,0
+DAN.US,D,20241122,000000,8.38,8.66,8.34,8.54,1338630,0
+DAN.US,D,20241125,000000,8.59,9.135,8.59,8.88,1379386,0
+DAN.US,D,20241126,000000,9.3,9.75,9.0325,9.55,6496914,0
+DAN.US,D,20241127,000000,9.65,10.315,9.6,10.12,4151098,0
+DAN.US,D,20241129,000000,10.21,10.29,9.895,10,2490414,0
+DAN.US,D,20241202,000000,10.78,11.67,10.61,11.33,3349338,0
+DAN.US,D,20241203,000000,11.6452,12.245,11.1,12.1,4603031,0
+DAN.US,D,20241204,000000,12.19,12.395,11.85,12.36,3324774,0
+DAN.US,D,20241205,000000,12.49,13.09,12.25,12.28,4459747,0
+DAN.US,D,20241206,000000,12.53,12.54,12.17,12.45,3000718,0
+DAN.US,D,20241209,000000,12.92,13.325,12.805,12.96,3682608,0
+DAN.US,D,20241210,000000,12.935,13.313,12.75,12.95,3184890,0
+DAN.US,D,20241211,000000,12.925,13.095,12.78,13,1913047,0
+DAN.US,D,20241212,000000,12.92,12.97,12.435,12.52,1582417,0
+DAN.US,D,20241213,000000,12.5,12.72,12.24,12.68,1894064,0
+DAN.US,D,20241216,000000,12.51,12.71,12.315,12.46,1995540,0
+DAN.US,D,20241217,000000,12.415,12.565,12.17,12.17,2011270,0
+DAN.US,D,20241218,000000,12.325,12.45,11.495,11.64,1895670,0
+DAN.US,D,20241219,000000,11.76,11.83,11.395,11.51,1598903,0
+DAN.US,D,20241220,000000,11.25,11.8,11.25,11.49,3798516,0
+DAN.US,D,20241223,000000,11.51,11.6,11.335,11.57,789559,0
+DAN.US,D,20241224,000000,11.68,11.835,11.45,11.79,452342,0
+DAN.US,D,20241226,000000,11.61,11.885,11.56,11.81,642839,0
+DAN.US,D,20241227,000000,11.69,11.9,11.54,11.71,770725,0
+DAN.US,D,20241230,000000,11.59,11.67,11.34,11.47,764306,0
+DAN.US,D,20241231,000000,11.65,11.755,11.48,11.56,1528119,0
+DAN.US,D,20250102,000000,11.5,11.66,11.23,11.27,1039655,0
+DAN.US,D,20250103,000000,11.36,11.43,11.025,11.36,1286817,0
+DAN.US,D,20250106,000000,11.7,11.99,11.6,11.63,1237983,0
+DAN.US,D,20250107,000000,11.775,12.06,11.61,11.75,1153295,0
+DAN.US,D,20250108,000000,11.625,11.635,11.293,11.5,1255377,0
+DAN.US,D,20250110,000000,11.29,11.5,11.16,11.45,1050207,0
+DAN.US,D,20250113,000000,11.38,11.5,11.26,11.49,1526921,0
+DAN.US,D,20250114,000000,11.795,11.88,11.605,11.71,1110866,0
+DAN.US,D,20250115,000000,12.07,12.2,11.935,12.07,1122442,0
+DAN.US,D,20250116,000000,13.12,13.12,12.5,12.86,2184669,0
+DAN.US,D,20250117,000000,13.075,13.2,12.9,12.92,1693061,0
+DAN.US,D,20250121,000000,13.04,13.69,12.89,13.62,1878939,0
+DAN.US,D,20250122,000000,13.57,13.64,13.26,13.32,1375624,0
+DAN.US,D,20250123,000000,13.275,13.3,13.125,13.23,1771592,0
+DAN.US,D,20250124,000000,15.3,16.1059,15.125,15.2,5889193,0
+DAN.US,D,20250127,000000,15.46,15.66,14.94,15.63,2661770,0
+DAN.US,D,20250128,000000,15.82,16.2099,15.44,16.15,1877840,0
+DAN.US,D,20250129,000000,16.33,16.64,15.9,16.51,2162975,0
+DAN.US,D,20250130,000000,16.675,16.865,16.4,16.58,1537106,0
+DAN.US,D,20250131,000000,16.43,16.56,15.57,15.94,2240035,0
+DAN.US,D,20250203,000000,15.4,16.18,15.27,15.73,2004914,0
+DAN.US,D,20250204,000000,15.72,15.93,15.33,15.86,1709868,0
+DAN.US,D,20250205,000000,15.88,16.04,15.61,16.01,1103105,0
+DAN.US,D,20250206,000000,16.105,16.15,15.74,16.04,1480708,0
+DAN.US,D,20250207,000000,16.077,16.2,15.76,15.95,1275869,0
+DAN.US,D,20250210,000000,16.1487,16.18,15.9,16.1,1292284,0
+DAN.US,D,20250211,000000,15.98,16.36,15.92,16.33,1194548,0
+DAN.US,D,20250212,000000,15.96,16.285,15.79,15.8,1128857,0
+DAN.US,D,20250213,000000,16.175,16.23,15.905,16.09,916925,0
+DAN.US,D,20250214,000000,16.375,16.64,16.125,16.35,1128428,0
+DAN.US,D,20250218,000000,16.68,16.89,16.3905,16.88,1433508,0
+DAN.US,D,20250219,000000,16.7422,16.78,16.34,16.4,2168374,0
+DAN.US,D,20250220,000000,16.9,16.9,15.85,16.32,2052940,0
+DAN.US,D,20250221,000000,16.44,16.5,15.59,15.71,1947871,0
+DAN.US,D,20250224,000000,15.8,15.94,15.37,15.37,1669251,0
+DAN.US,D,20250225,000000,15.54,15.58,15.15,15.48,1834896,0
+DAN.US,D,20250226,000000,15.5373,15.855,15.425,15.58,771598,0
+DAN.US,D,20250227,000000,15.4268,15.615,14.91,15,877654,0
+DAN.US,D,20250228,000000,14.82,15.07,14.73,14.87,1603793,0
+DAN.US,D,20250303,000000,15.158,15.31,13.96,14.17,1346828,0
+DAN.US,D,20250304,000000,13.64,14.1201,13.44,13.78,2044766,0
+DAN.US,D,20250305,000000,13.99,14.61,13.99,14.43,1660140,0
+DAN.US,D,20250306,000000,14.205,14.63,14.09,14.28,1153044,0
+DAN.US,D,20250307,000000,14.0848,14.245,13.54,13.99,2109951,0
+DAN.US,D,20250310,000000,13.615,13.915,13.28,13.52,1908102,0
+DAN.US,D,20250311,000000,13.53,13.99,13.2,13.91,1703972,0
+DAN.US,D,20250312,000000,14.31,14.31,13.7,14.1,2713320,0
+DAN.US,D,20250313,000000,14,14.38,13.49,13.61,1630417,0
+DAN.US,D,20250314,000000,14.07,14.38,13.93,14.37,1068713,0
+DAN.US,D,20250317,000000,14.325,14.68,14.3,14.47,1412314,0
+DAN.US,D,20250318,000000,14.35,14.5,14.1,14.14,1096230,0
+DAN.US,D,20250319,000000,14.1,14.32,13.86,14.26,1277232,0
+DAN.US,D,20250320,000000,14.02,14.61,13.938,14.47,991517,0
+DAN.US,D,20250321,000000,14.16,14.31,13.97,14.14,2843771,0
+DAN.US,D,20250324,000000,14.39,14.815,14.39,14.73,1161017,0
+DAN.US,D,20250325,000000,14.67,14.84,14.54,14.65,885749,0
+DAN.US,D,20250326,000000,14.72,14.72,14.2201,14.66,1312795,0
+DAN.US,D,20250327,000000,14.41,14.41,13.13,13.75,2038617,0
+DAN.US,D,20250328,000000,13.82,13.82,13.15,13.16,1237948,0
+DAN.US,D,20250331,000000,12.7402,13.47,12.7402,13.33,1290399,0
+DAN.US,D,20250401,000000,13.19,13.3,12.84,13.22,1300089,0
+DAN.US,D,20250402,000000,13,13.78,12.95,13.68,902458,0
+DAN.US,D,20250403,000000,12.83,13.09,12.2001,12.44,2080890,0
+DAN.US,D,20250404,000000,11.85,11.97,10.44,11.26,2728013,0
+DAN.US,D,20250407,000000,10.52,11.74,10.25,10.87,2517943,0
+DAN.US,D,20250408,000000,11.28,11.345,10.22,10.38,2343375,0
+DAN.US,D,20250409,000000,10.11,12.21,10.11,11.96,3821120,0
+DAN.US,D,20250410,000000,11.26,11.305,10.245,10.63,1696505,0
+DAN.US,D,20250411,000000,10.575,10.89,10.26,10.79,1964016,0
+DAN.US,D,20250414,000000,11.085,11.315,10.61,11.04,1756329,0
+DAN.US,D,20250415,000000,10.97,11.25,10.855,11.08,2058643,0
+DAN.US,D,20250416,000000,11.02,11.24,10.845,11.1,2387722,0
+DAN.US,D,20250417,000000,11.075,11.795,10.98,11.76,3441645,0
+DAN.US,D,20250421,000000,11.57,11.65,11.06,11.29,2013466,0
+DAN.US,D,20250422,000000,11.525,11.82,11.41,11.77,2563814,0
+DAN.US,D,20250423,000000,12.31,12.6,12.03,12.06,1500359,0
+DAN.US,D,20250424,000000,12.0498,12.54,11.985,12.53,1089331,0
+DAN.US,D,20250425,000000,12.415,13.21,12.4,13.06,2335344,0
+DAN.US,D,20250428,000000,13.105,13.28,12.545,12.9,2042445,0
+DAN.US,D,20250429,000000,12.735,13.141,12.68,12.99,1800807,0
+DAN.US,D,20250430,000000,12.2,13.84,12.2,13.74,3192969,0
+DAN.US,D,20250501,000000,13.885,14.29,13.45,14.1,2721966,0
+DAN.US,D,20250502,000000,14.46,14.66,14.31,14.59,1702828,0
+DAN.US,D,20250505,000000,14.33,14.945,14.33,14.53,1484530,0
+DAN.US,D,20250506,000000,14.33,14.8,14.16,14.61,967401,0
+DAN.US,D,20250507,000000,14.64,14.77,14.48,14.63,2223513,0
+DAN.US,D,20250508,000000,14.81,15.32,14.71,15.15,1632031,0
+DAN.US,D,20250509,000000,15.12,15.645,15.09,15.62,1886203,0
+DAN.US,D,20250512,000000,16.48,16.78,16.15,16.34,1521696,0
+DAN.US,D,20250513,000000,16.5,16.69,16.305,16.5,1635553,0
+DAN.US,D,20250514,000000,16.36,16.875,16.34,16.76,1446673,0
+DAN.US,D,20250515,000000,16.49,16.63,15.945,16.07,2703398,0
+DAN.US,D,20250516,000000,15.93,16.23,15.82,16.09,1828934,0
+DAN.US,D,20250519,000000,15.71,16.15,15.6701,16.01,1187345,0
+DAN.US,D,20250520,000000,16.1099,16.29,15.88,16.16,1427643,0
+DAN.US,D,20250521,000000,15.985,16.33,15.68,15.74,1528047,0
+DAN.US,D,20250522,000000,15.77,16.52,15.75,16.18,2166430,0
+DAN.US,D,20250523,000000,15.85,16.66,15.59,16.42,1937078,0
+DAN.US,D,20250527,000000,16.8,17.25,16.63,17.24,1410120,0
+DAN.US,D,20250528,000000,17.165,17.1917,16.59,16.71,1931525,0
+DAN.US,D,20250529,000000,16.89,16.93,16.54,16.77,654873,0
+DAN.US,D,20250530,000000,16.64,16.83,16.4,16.63,1338404,0
+DAN.US,D,20250602,000000,16.475,16.6,16.12,16.51,1795873,0
+DAN.US,D,20250603,000000,16.62,16.82,16.3321,16.47,1196100,0
+DAN.US,D,20250604,000000,16.545,16.59,16.23,16.44,819005,0
+DAN.US,D,20250605,000000,16.45,16.5599,16.2601,16.47,989390,0
+DAN.US,D,20250606,000000,16.755,17.32,16.755,17.26,1856290,0
+DAN.US,D,20250609,000000,17.43,17.54,17.21,17.33,980641,0
+DAN.US,D,20250610,000000,17.46,17.7099,17.31,17.4,1273381,0
+DAN.US,D,20250611,000000,17.54,17.88,17.49,17.71,1685296,0
+DAN.US,D,20250612,000000,17.98,18.0299,17.3,17.38,2814991,0
+DAN.US,D,20250613,000000,17.35,17.57,17.12,17.23,2394429,0
+DAN.US,D,20250616,000000,17.535,17.86,17.2,17.61,2544854,0
+DAN.US,D,20250617,000000,17.38,17.86,17.38,17.58,2704489,0
+DAN.US,D,20250618,000000,17.9,17.9175,17.295,17.36,2381918,0
+DAN.US,D,20250620,000000,17.41,17.48,16.85,17.24,3931088,0
+DAN.US,D,20250623,000000,17.05,17.2,16.64,16.9,2471233,0
+DAN.US,D,20250624,000000,17.165,17.4,16.98,17.09,2366686,0
+DAN.US,D,20250625,000000,17.07,17.07,16.6,16.66,2421426,0
+DAN.US,D,20250626,000000,16.97,17.32,16.74,17.28,2684098,0
+DAN.US,D,20250627,000000,17.42,17.54,17.03,17.13,3303136,0
+DAN.US,D,20250630,000000,17.1,17.375,16.85,17.15,2538952,0
+DAN.US,D,20250701,000000,17.07,17.81,17.02,17.51,3294400,0
+DAN.US,D,20250702,000000,17.64,17.83,17.43,17.78,4134867,0
+DAN.US,D,20250703,000000,17.83,18.05,17.765,17.82,1579242,0
+DAN.US,D,20250707,000000,17.57,17.84,17.345,17.49,2234767,0
+DAN.US,D,20250708,000000,17.645,17.72,17.17,17.25,3150814,0
+DAN.US,D,20250709,000000,17.35,17.35,17.03,17.18,3221730,0
+DAN.US,D,20250710,000000,17.44,17.61,17.1,17.25,3405412,0
+DAN.US,D,20250711,000000,17.22,17.22,16.76,16.85,2017514,0
+DAN.US,D,20250714,000000,16.93,17.17,16.76,17.13,1576809,0
+DAN.US,D,20250715,000000,17.28,17.28,16.785,16.85,2119286,0
+DAN.US,D,20250716,000000,16.93,17.14,16.47,16.93,2774636,0
+DAN.US,D,20250717,000000,16.875,17.12,16.67,16.7,2219892,0
+DAN.US,D,20250718,000000,16.82,16.8476,16.12,16.31,4097836,0
+DAN.US,D,20250721,000000,16.44,16.495,16.205,16.31,1656682,0
+DAN.US,D,20250722,000000,16.285,16.285,15.95,16.15,1626513,0
+DAN.US,D,20250723,000000,16.37,16.58,16.27,16.49,1365130,0
+DAN.US,D,20250724,000000,16.4,16.43,16.16,16.35,3279493,0
+DAN.US,D,20250725,000000,16.385,16.385,15.97,16.27,1467482,0
+DAN.US,D,20250728,000000,16.31,16.39,16.19,16.28,1849483,0
+DAN.US,D,20250729,000000,16.31,16.4,15.945,16.1,2374005,0
+DAN.US,D,20250730,000000,16.065,16.115,15.795,15.95,2267507,0
+DAN.US,D,20250731,000000,15.68,16.23,15.68,15.92,1460207,0
+DAN.US,D,20250801,000000,15.685,15.765,15.36,15.64,1529291,0
+DAN.US,D,20250804,000000,15.85,15.94,15.305,15.37,1881286,0
+DAN.US,D,20250805,000000,16.3,17.11,16.19,16.51,4645024,0
+DAN.US,D,20250806,000000,16.6,17.625,16.575,17.62,3822021,0
+DAN.US,D,20250807,000000,17.735,18.12,17.37,17.57,2415129,0
+DAN.US,D,20250808,000000,17.495,17.8,17.375,17.54,1617635,0
+DAN.US,D,20250811,000000,17.495,17.925,17.43,17.82,1900141,0
+DAN.US,D,20250812,000000,17.865,18.71,17.79,18.67,4144060,0
+DAN.US,D,20250813,000000,18.718,19.335,18.54,19.23,3030329,0
+DAN.US,D,20250814,000000,18.985,18.99,18.6,18.75,2493019,0
+DAN.US,D,20250815,000000,18.9,18.9,18.425,18.51,1705642,0
+DAN.US,D,20250818,000000,18.45,18.65,18.38,18.52,1816177,0
+DAN.US,D,20250819,000000,18.595,18.81,18.565,18.8,1552352,0
+DAN.US,D,20250820,000000,18.74,18.82,18.58,18.68,1757521,0
+DAN.US,D,20250821,000000,18.505,18.77,18.47,18.72,1347301,0
+DAN.US,D,20250822,000000,18.815,19.915,18.81,19.82,2090687,0
+DAN.US,D,20250825,000000,19.675,20.13,19.67,19.99,1502785,0
+DAN.US,D,20250826,000000,19.92,20.37,19.92,20.35,2298630,0
+DAN.US,D,20250827,000000,20.24,20.62,20.15,20.51,1337358,0
+DAN.US,D,20250828,000000,20.5952,20.62,20.29,20.35,1554377,0
+DAN.US,D,20250829,000000,20.3,20.42,20.04,20.16,1977262,0
+DAN.US,D,20250902,000000,19.81,20.3,19.67,20.25,1643958,0
+DAN.US,D,20250903,000000,20.17,20.68,20.05,20.3,1625984,0
+DAN.US,D,20250904,000000,20.408,20.69,20.255,20.67,1351707,0
+DAN.US,D,20250905,000000,20.73,20.92,20.28,20.61,1451651,0
+DAN.US,D,20250908,000000,20.64,20.875,20.23,20.76,1714317,0
+DAN.US,D,20250909,000000,20.71,20.78,20.37,20.55,1188993,0
+DAN.US,D,20250910,000000,20.7,20.795,20.48,20.78,1107056,0
+DAN.US,D,20250911,000000,20.71,21.395,20.71,21.25,1728809,0
+DAN.US,D,20250912,000000,21.155,21.25,20.98,21.04,1135475,0
+DAN.US,D,20250915,000000,21.2796,21.3,20.84,20.87,1596665,0
+DAN.US,D,20250916,000000,20.85,20.87,20.42,20.54,1874008,0
+DAN.US,D,20250917,000000,20.495,21.115,20.31,20.43,1781517,0
+DAN.US,D,20250918,000000,20.545,21.085,20.43,20.98,1621432,0
+DAN.US,D,20250919,000000,20.955,21,20.385,20.44,2245137,0
+DAN.US,D,20250922,000000,20.26,20.52,20.1,20.11,1483678,0
+DAN.US,D,20250923,000000,20.165,20.48,19.91,20.01,1459900,0
+DAN.US,D,20250924,000000,19.855,20.07,19.705,19.83,1537698,0
+DAN.US,D,20250925,000000,19.5,19.78,19.43,19.7,1645877,0
+DAN.US,D,20250926,000000,19.73,20.105,19.705,20.04,1402016,0
+DAN.US,D,20250929,000000,20.24,20.24,19.705,19.92,1625817,0
+DAN.US,D,20250930,000000,19.79,20.08,19.67,20.04,1428233,0
+DAN.US,D,20251001,000000,19.93,20.04,19.56,19.85,1835736,0
+DAN.US,D,20251002,000000,19.97,20.13,19.85,20.01,1356281,0
+DAN.US,D,20251003,000000,19.9909,20.24,19.79,19.93,1680159,0
+DAN.US,D,20251006,000000,20.12,20.22,19.52,19.53,1801232,0
+DAN.US,D,20251007,000000,19.39,19.4681,18.59,18.63,3543412,0
+DAN.US,D,20251008,000000,18.7419,18.96,18.56,18.59,2400706,0
+DAN.US,D,20251009,000000,18.49,18.55,17.74,18.37,2462817,0
+DAN.US,D,20251010,000000,18.645,18.96,18.02,18.13,2686697,0
+DAN.US,D,20251013,000000,18.27,18.5265,17.99,18.28,1531207,0
+DAN.US,D,20251014,000000,18.005,18.68,17.89,18.56,1720498,0
+DAN.US,D,20251015,000000,18.83,19.36,18.77,18.9,2556982,0
+DAN.US,D,20251016,000000,19,19.04,18.615,19.04,1585509,0
+DAN.US,D,20251017,000000,18.84,19.12,18.6537,18.89,1743879,0
+DAN.US,D,20251020,000000,19.06,19.41,19.06,19.34,1737788,0
+DAN.US,D,20251021,000000,19.59,20.08,19.5,19.85,1717218,0
+DAN.US,D,20251022,000000,19.8,20,19.41,19.67,2173957,0
+DAN.US,D,20251023,000000,19.67,20.12,19.63,19.85,1756412,0
+DAN.US,D,20251024,000000,20.035,20.135,19.34,19.88,2492435,0
+DAN.US,D,20251027,000000,19.955,20.06,19.63,19.79,1992106,0
+DAN.US,D,20251028,000000,19.75,20.2115,19.462,20.03,2492131,0
+DAN.US,D,20251029,000000,20.75,22.125,20.75,21.56,4986210,0
+DAN.US,D,20251030,000000,21.16,21.68,20.85,20.9,3037602,0
+DAN.US,D,20251031,000000,20.93,21.12,20.19,20.3,2096090,0
+DAN.US,D,20251103,000000,20.44,20.8799,20.32,20.6,2222675,0
+DAN.US,D,20251104,000000,20.37,20.795,20,20.54,2078945,0
+DAN.US,D,20251105,000000,20.63,21.539,20.52,21.49,2309005,0
+DAN.US,D,20251106,000000,21.62,21.75,21.16,21.44,1844286,0
+DAN.US,D,20251107,000000,21.25,21.725,20.89,21.71,1560473,0
+DAN.US,D,20251110,000000,21.88,22,21.37,21.39,2285653,0
+DAN.US,D,20251111,000000,21.355,21.81,21.34,21.74,1435740,0
+DAN.US,D,20251112,000000,21.815,22.08,21.635,21.75,1582310,0
+DAN.US,D,20251113,000000,21.75,21.88,21.01,21.09,1440333,0
+DAN.US,D,20251114,000000,21.18,21.28,20.56,20.81,1095426,0
+DAN.US,D,20251117,000000,20.84,20.84,19.87,20.05,1477476,0
+DAN.US,D,20251118,000000,19.97,20.09,19.7,20,1073633,0
+DAN.US,D,20251119,000000,19.915,20.6,19.87,20.05,1548663,0
+DAN.US,D,20251120,000000,20.25,20.67,18.955,19.47,2744372,0
+DAN.US,D,20251121,000000,19.74,20.86,19.6175,20.85,2370692,0
+DAN.US,D,20251124,000000,20.92,21.935,20.85,21.91,2052146,0
+DAN.US,D,20251125,000000,21.92,22.66,21.92,22.45,1712899,0
+DAN.US,D,20251126,000000,22.57,22.905,22.16,22.48,1978607,0
+DAN.US,D,20251128,000000,22.48,22.685,22.21,22.41,827195,0
+DAN.US,D,20251201,000000,22.31,22.74,22.05,22.48,1946376,0
+DAN.US,D,20251202,000000,22.64,22.79,22.175,22.39,1541104,0
+DAN.US,D,20251203,000000,22.45,22.88,22.31,22.51,1829104,0
+DAN.US,D,20251204,000000,22.45,22.555,21.66,21.91,1355059,0
+DAN.US,D,20251205,000000,22,22.08,21,21,1662327,0
+DAN.US,D,20251208,000000,21.12,21.46,21,21.28,2791521,0
+DAN.US,D,20251209,000000,21.35,22.2,21.113,21.64,1961725,0
+DAN.US,D,20251210,000000,21.73,22.905,21.58,22.68,2361228,0
+DAN.US,D,20251211,000000,22.705,23.24,22.675,23.14,2048790,0
+DAN.US,D,20251212,000000,23.245,23.245,22.61,22.74,1113118,0
+DAN.US,D,20251215,000000,22.9499,23.18,22.44,22.56,1559517,0
+DAN.US,D,20251216,000000,22.58,22.98,22.39,22.86,1933660,0
+DAN.US,D,20251217,000000,22.75,23.119,22.56,22.82,1829510,0
+DAN.US,D,20251218,000000,23,23.75,23,23.6,2026568,0
+DAN.US,D,20251219,000000,23.42,23.92,23.4,23.73,9834754,0
+DAN.US,D,20251222,000000,23.92,24.065,23.65,23.73,1045059,0
+DAN.US,D,20251223,000000,23.6,23.7,23.28,23.49,1057555,0
+DAN.US,D,20251224,000000,23.21,23.74,23.21,23.63,638513,0
+DAN.US,D,20251226,000000,23.55,23.99,23.535,23.89,963501,0
+DAN.US,D,20251229,000000,23.73,24,23.64,23.98,1014992,0
+DAN.US,D,20251230,000000,23.9,24.24,23.72,24.1,1305115,0
+DAN.US,D,20251231,000000,24.05,24.08,23.76,23.76,1044450,0
+DAN.US,D,20260102,000000,24,25.03,23.98,24.95,1621674,0
+DAN.US,D,20260105,000000,24.9,25.35,24.78,25.03,1626220,0
+DAN.US,D,20260106,000000,24.86,25.95,24.76,25.88,1417630,0
+DAN.US,D,20260107,000000,25.92,26,25.415,25.8,1238562,0
+DAN.US,D,20260108,000000,25.62,26.875,25.62,26.68,2486240,0
+DAN.US,D,20260109,000000,26.66,26.85,26.07,26.69,1875279,0
+DAN.US,D,20260112,000000,26.5,27.4816,26.42,27.3,2015049,0
+DAN.US,D,20260113,000000,27.32,27.76,27.01,27.39,2240524,0
+DAN.US,D,20260114,000000,27.57,27.675,26.94,27.06,1877636,0
+DAN.US,D,20260115,000000,27.23,28.24,27.23,27.71,2208976,0
+DAN.US,D,20260116,000000,27.875,28.07,27.51,27.53,1839351,0
+DAN.US,D,20260120,000000,26.5934,27.43,26.5934,27.25,1875371,0
+DAN.US,D,20260121,000000,27.91,30.5,27.73,30.21,3350025,0
+DAN.US,D,20260122,000000,30.87,31.7319,30.51,30.97,3019716,0
+DAN.US,D,20260123,000000,31,31.095,30.44,31.01,1753459,0
+DAN.US,D,20260126,000000,31.08,31.1199,30.18,30.54,1858201,0
+DAN.US,D,20260127,000000,30.7,30.76,29.87,29.91,1286422,0
+DAN.US,D,20260128,000000,29.95,30.01,28.33,29.15,1458445,0
+DAN.US,D,20260129,000000,29.41,29.61,28.64,29,1253451,0
+DAN.US,D,20260130,000000,28.44,29.01,28.3,28.9,1244586,0
+DAN.US,D,20260202,000000,28.605,29.5,28.605,29.48,1493125,0
+DAN.US,D,20260203,000000,29.52,30.491,29.36,30.15,1422612,0
+DAN.US,D,20260204,000000,30.22,31.0099,29.95,30.31,1532863,0
+DAN.US,D,20260205,000000,29.7,30.97,29.7,30.4,1040507,0
+DAN.US,D,20260206,000000,30.63,31.81,30.47,31.69,1782117,0
+DAN.US,D,20260209,000000,31.71,32.455,31.19,32.1,1065639,0
+DAN.US,D,20260210,000000,31.73,32.5,31.665,32.07,807461,0
+DAN.US,D,20260211,000000,33.04,34.05,32.62,33.4,1832500,0
+DAN.US,D,20260212,000000,33.2,33.85,32.15,33.16,1239381,0
+DAN.US,D,20260213,000000,33.2,34.04,32.74,33.39,1176075,0
+DAN.US,D,20260217,000000,32.8,33.33,32.66,32.87,1540405,0
+DAN.US,D,20260218,000000,33.62,35.71,33.5,34.77,3121401,0
diff --git a/daily/us/nyse stocks/1/dbd.us.txt b/daily/us/nyse stocks/1/dbd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a8c6473bfb233317ea589d181e58276b1e7df127
--- /dev/null
+++ b/daily/us/nyse stocks/1/dbd.us.txt	
@@ -0,0 +1,632 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DBD.US,D,20230814,000000,24,25.38,18.565,20.57,485300,0
+DBD.US,D,20230815,000000,19.65,21.5,19.4,21.5,137561,0
+DBD.US,D,20230816,000000,20.5,20.5,17.88,19.44,250236,0
+DBD.US,D,20230817,000000,19,19.76,18.7675,19.29,103860,0
+DBD.US,D,20230818,000000,18.6,20.34,18.6,20.07,378530,0
+DBD.US,D,20230821,000000,20.59,21,19.96,20.19,32271,0
+DBD.US,D,20230822,000000,20.23,20.39,19.92,20.1,171939,0
+DBD.US,D,20230823,000000,20.12,20.69,19.54,20.5,60455,0
+DBD.US,D,20230824,000000,20.4,20.4,19.51,20.15,131210,0
+DBD.US,D,20230825,000000,20,20.13,19.53,20,136328,0
+DBD.US,D,20230828,000000,20.22,20.71,19.45,20.4,88320,0
+DBD.US,D,20230829,000000,19.5,20.16,19.5,19.87,44160,0
+DBD.US,D,20230830,000000,19.51,19.75,18.41,18.71,255877,0
+DBD.US,D,20230831,000000,19,19,17.62,17.81,217482,0
+DBD.US,D,20230901,000000,18.13,18.74,17.67,18.66,156338,0
+DBD.US,D,20230905,000000,18.32,18.9,17.1,17.39,114876,0
+DBD.US,D,20230906,000000,17.44,17.98,16.9,17.17,62273,0
+DBD.US,D,20230907,000000,16.97,17.14,16.5,17.08,147398,0
+DBD.US,D,20230908,000000,16.8,18.2,16.8,17.86,135771,0
+DBD.US,D,20230911,000000,17.69,18.48,17.69,18.37,115438,0
+DBD.US,D,20230912,000000,18.2,18.22,17.79,18,76571,0
+DBD.US,D,20230913,000000,18.02,18.12,17.895,17.96,58886,0
+DBD.US,D,20230914,000000,18.23,18.55,17.9,18.45,82648,0
+DBD.US,D,20230915,000000,18.03,19.31,17.16,19.02,97326,0
+DBD.US,D,20230918,000000,18.6,19.16,18.3147,19.01,51095,0
+DBD.US,D,20230919,000000,18.6,19.18,18.6,18.8,44302,0
+DBD.US,D,20230920,000000,18.7,18.9125,18.435,18.48,125544,0
+DBD.US,D,20230921,000000,18.37,18.92,17.95,18.45,70795,0
+DBD.US,D,20230922,000000,18.56,19.01,18.355,18.84,84163,0
+DBD.US,D,20230925,000000,18.93,19.4181,18.72,18.94,219503,0
+DBD.US,D,20230926,000000,18.84,18.92,17.985,18.02,130239,0
+DBD.US,D,20230927,000000,18,18.355,17.93,18.21,73190,0
+DBD.US,D,20230928,000000,18.08,18.94,18.08,18.93,16144,0
+DBD.US,D,20230929,000000,18.84,19.16,18.83,18.94,35241,0
+DBD.US,D,20231002,000000,18.81,19.18,18.23,18.26,81658,0
+DBD.US,D,20231003,000000,18.38,18.5,17.76,18.27,49226,0
+DBD.US,D,20231004,000000,18.33,18.43,18,18.34,59179,0
+DBD.US,D,20231005,000000,18.21,18.48,18.01,18.1,33538,0
+DBD.US,D,20231006,000000,18.1,18.49,17.93,18,60901,0
+DBD.US,D,20231009,000000,17.79,18.19,17.7101,18,46006,0
+DBD.US,D,20231010,000000,18.02,18.73,18,18.6,35282,0
+DBD.US,D,20231011,000000,18.55,19.1,18.42,19,64025,0
+DBD.US,D,20231012,000000,18.97,19.08,18,18.87,74912,0
+DBD.US,D,20231013,000000,18.88,19.08,18.535,18.79,62366,0
+DBD.US,D,20231016,000000,18.75,18.89,18.39,18.42,20129,0
+DBD.US,D,20231017,000000,18.38,19.21,18.36,18.56,53971,0
+DBD.US,D,20231018,000000,18.47,18.87,17.89,17.97,51596,0
+DBD.US,D,20231019,000000,18,18.89,17.68,17.75,24527,0
+DBD.US,D,20231020,000000,17.66,17.67,17.38,17.63,31407,0
+DBD.US,D,20231023,000000,17.53,18.25,17.445,18.15,19704,0
+DBD.US,D,20231024,000000,18.22,19.08,18.22,18.95,29318,0
+DBD.US,D,20231025,000000,18.77,18.99,18.27,18.43,37457,0
+DBD.US,D,20231026,000000,18.41,18.78,18.03,18.54,32939,0
+DBD.US,D,20231027,000000,18.5019,18.545,18.065,18.38,45253,0
+DBD.US,D,20231030,000000,18.47,19.625,18.2101,18.93,51675,0
+DBD.US,D,20231031,000000,19,19.32,18.67,18.98,26875,0
+DBD.US,D,20231101,000000,18.535,19.06,17.9675,18.34,175366,0
+DBD.US,D,20231102,000000,18.54,19.76,18.4451,19.09,78162,0
+DBD.US,D,20231103,000000,19.19,19.58,18.69,19.3,48884,0
+DBD.US,D,20231106,000000,19.1,19.8801,18.965,19.15,96293,0
+DBD.US,D,20231107,000000,19.1525,19.6862,18.8131,19.22,73374,0
+DBD.US,D,20231108,000000,19.595,19.595,19.13,19.49,35988,0
+DBD.US,D,20231109,000000,19.5,21.99,19.27,21.4,93655,0
+DBD.US,D,20231110,000000,21.66,22.0877,19.91,21.27,101359,0
+DBD.US,D,20231113,000000,21.01,21.875,21.01,21.74,69640,0
+DBD.US,D,20231114,000000,22,23.47,21.45,23.28,189281,0
+DBD.US,D,20231115,000000,23.52,23.55,22.4,22.99,73206,0
+DBD.US,D,20231116,000000,22.85,23.32,22.655,23.05,59077,0
+DBD.US,D,20231117,000000,23.46,24.05,22.74,24.05,103318,0
+DBD.US,D,20231120,000000,23.79,24.53,23.74,24.53,84597,0
+DBD.US,D,20231121,000000,24.29,24.95,24.16,24.31,96956,0
+DBD.US,D,20231122,000000,24.12,24.54,24.07,24.3,63060,0
+DBD.US,D,20231124,000000,24.6,24.84,24.29,24.84,20400,0
+DBD.US,D,20231127,000000,24.77,25.46,24.57,25.44,121367,0
+DBD.US,D,20231128,000000,25.2,25.4779,24.625,25,125065,0
+DBD.US,D,20231129,000000,24.88,26.165,24.88,25.99,92364,0
+DBD.US,D,20231130,000000,26.17,26.395,25.22,25.68,143617,0
+DBD.US,D,20231201,000000,25.31,25.575,24.75,25.04,130323,0
+DBD.US,D,20231204,000000,25.91,27.21,25.1867,26.5,623493,0
+DBD.US,D,20231205,000000,26.25,27.01,25.6341,26.5,257416,0
+DBD.US,D,20231206,000000,26.49,27.85,26.48,27.32,315449,0
+DBD.US,D,20231207,000000,27.54,28,27.18,27.7,209183,0
+DBD.US,D,20231208,000000,27.66,29.32,27.66,28.32,186585,0
+DBD.US,D,20231211,000000,28.51,28.91,27.575,27.69,252475,0
+DBD.US,D,20231212,000000,27.8,28.59,27.65,27.68,245277,0
+DBD.US,D,20231213,000000,27.87,29.27,27.52,27.57,362276,0
+DBD.US,D,20231214,000000,27.6,29.055,27.6,28.6,754752,0
+DBD.US,D,20231215,000000,29.01,29.145,28.155,28.53,2494426,0
+DBD.US,D,20231218,000000,28.62,28.68,27.435,27.7,296806,0
+DBD.US,D,20231219,000000,27.52,28.08,27.47,27.81,265919,0
+DBD.US,D,20231220,000000,27.5,29.005,27.48,28.47,231158,0
+DBD.US,D,20231221,000000,28.11,28.73,27.78,28.73,89615,0
+DBD.US,D,20231222,000000,28.45,29,28.45,29,80397,0
+DBD.US,D,20231226,000000,29,29,28.74,29,54742,0
+DBD.US,D,20231227,000000,29,29.03,27.9344,29,130894,0
+DBD.US,D,20231228,000000,28.98,29,28.6,28.85,86653,0
+DBD.US,D,20231229,000000,28.75,29,28.71,28.95,93146,0
+DBD.US,D,20240102,000000,28.88,28.88,27.99,28.36,83701,0
+DBD.US,D,20240103,000000,28,28.3124,27.51,27.74,100250,0
+DBD.US,D,20240104,000000,27.75,28.33,27.66,27.93,84476,0
+DBD.US,D,20240105,000000,27.95,28.84,27.86,28.84,106063,0
+DBD.US,D,20240108,000000,29.13,29.2956,28.41,28.49,168657,0
+DBD.US,D,20240109,000000,28.05,28.59,27.875,28.12,53209,0
+DBD.US,D,20240110,000000,27.96,28.55,27.66,28.54,59468,0
+DBD.US,D,20240111,000000,28.41,29.035,28.051,29,105436,0
+DBD.US,D,20240112,000000,29.05,29.26,28.51,28.57,47317,0
+DBD.US,D,20240116,000000,28.68,28.93,28.22,28.83,71488,0
+DBD.US,D,20240117,000000,28.39,29.22,28.1571,29.2,80703,0
+DBD.US,D,20240118,000000,29.29,30.22,29.29,29.75,180085,0
+DBD.US,D,20240119,000000,30.06,30.9,29.63,30.9,161986,0
+DBD.US,D,20240122,000000,31.27,31.27,30.65,31,135025,0
+DBD.US,D,20240123,000000,31.07,31.59,31.01,31.2,94088,0
+DBD.US,D,20240124,000000,31.66,31.77,31.04,31.25,66056,0
+DBD.US,D,20240125,000000,31.41,31.735,30.85,31.03,56449,0
+DBD.US,D,20240126,000000,31,31.175,30.6,31.09,68831,0
+DBD.US,D,20240129,000000,31.23,31.57,30.83,31.01,61671,0
+DBD.US,D,20240130,000000,30.85,31.3,30.1,30.26,100979,0
+DBD.US,D,20240131,000000,30.01,31.25,30.01,30.4,61914,0
+DBD.US,D,20240201,000000,30.86,31.25,30.62,31.14,98041,0
+DBD.US,D,20240202,000000,30.98,31.16,30.47,30.56,56826,0
+DBD.US,D,20240205,000000,30.21,30.72,30.05,30.12,63080,0
+DBD.US,D,20240206,000000,30.21,30.58,30.015,30.29,92727,0
+DBD.US,D,20240207,000000,30.46,31.17,30.38,30.78,53752,0
+DBD.US,D,20240208,000000,30.76,31.01,30.53,30.94,94637,0
+DBD.US,D,20240209,000000,31,32.57,30.97,32.57,170867,0
+DBD.US,D,20240212,000000,32.76,33.49,31.93,32.43,139952,0
+DBD.US,D,20240213,000000,32.25,32.4,31.43,31.94,114508,0
+DBD.US,D,20240214,000000,33.05,34.5,32.59,33.56,318712,0
+DBD.US,D,20240215,000000,33.87,34.18,32.74,34,284840,0
+DBD.US,D,20240216,000000,33.77,34.22,33.6,33.63,167054,0
+DBD.US,D,20240220,000000,33.78,34.67,33.425,34.67,198628,0
+DBD.US,D,20240221,000000,34.62,34.62,33.54,33.93,88169,0
+DBD.US,D,20240222,000000,34.22,34.81,33.65,34.26,219080,0
+DBD.US,D,20240223,000000,34.29,34.68,33.3,34.5,262941,0
+DBD.US,D,20240226,000000,34.51,35.18,33.93,34.18,227127,0
+DBD.US,D,20240227,000000,34.43,34.54,33.55,33.7,141322,0
+DBD.US,D,20240228,000000,33.49,33.92,32.43,32.61,130215,0
+DBD.US,D,20240229,000000,33.18,33.515,32.75,32.96,333076,0
+DBD.US,D,20240301,000000,33.43,33.43,31.91,32.98,313333,0
+DBD.US,D,20240304,000000,33.13,33.52,32.75,32.89,186479,0
+DBD.US,D,20240305,000000,32.76,33.19,32.39,32.64,152276,0
+DBD.US,D,20240306,000000,33.02,33.29,32.64,32.83,50748,0
+DBD.US,D,20240307,000000,33.11,33.45,32.985,33.22,143700,0
+DBD.US,D,20240308,000000,33.44,34.72,33.34,34.72,128273,0
+DBD.US,D,20240311,000000,34.92,35,33.83,34.06,78049,0
+DBD.US,D,20240312,000000,34.01,34.43,33.71,34.28,106755,0
+DBD.US,D,20240313,000000,34.38,34.435,33.745,33.92,94573,0
+DBD.US,D,20240314,000000,33.895,35.2,33.63,33.89,185493,0
+DBD.US,D,20240315,000000,33.72,34.96,33.4486,34.96,354424,0
+DBD.US,D,20240318,000000,35.55,35.55,34.825,35,205816,0
+DBD.US,D,20240319,000000,35,35.115,34.73,35.01,166576,0
+DBD.US,D,20240320,000000,35.01,35.94,35.01,35.59,349930,0
+DBD.US,D,20240321,000000,35.59,35.92,35.284,35.31,149505,0
+DBD.US,D,20240322,000000,35.22,35.22,34.57,34.8,103738,0
+DBD.US,D,20240325,000000,34.6,35.0521,34.36,34.53,93471,0
+DBD.US,D,20240326,000000,34.83,35.115,34.57,34.6,165226,0
+DBD.US,D,20240327,000000,34.87,34.89,34.4,34.48,176317,0
+DBD.US,D,20240328,000000,34.48,34.715,34.35,34.44,268563,0
+DBD.US,D,20240401,000000,34.55,35.015,34.09,34.23,153303,0
+DBD.US,D,20240402,000000,34.02,34.39,33.49,33.56,145599,0
+DBD.US,D,20240403,000000,33.7,33.91,33.05,33.09,110353,0
+DBD.US,D,20240404,000000,33.45,34,33.14,33.47,149775,0
+DBD.US,D,20240405,000000,33.49,33.88,33.23,33.44,227762,0
+DBD.US,D,20240408,000000,33.58,34.39,33.3387,34.38,109153,0
+DBD.US,D,20240409,000000,34.38,34.83,33.77,34.83,84346,0
+DBD.US,D,20240410,000000,34.44,34.44,32.97,33.06,81113,0
+DBD.US,D,20240411,000000,33.28,33.635,32.46,33.39,81591,0
+DBD.US,D,20240412,000000,33.43,33.44,32.85,33.09,62908,0
+DBD.US,D,20240415,000000,33.3,33.85,32.49,33.1,105663,0
+DBD.US,D,20240416,000000,33.09,33.36,32.73,33.18,79278,0
+DBD.US,D,20240417,000000,33.31,33.34,32.74,32.9,79591,0
+DBD.US,D,20240418,000000,32.8,33.05,31.77,32.06,90940,0
+DBD.US,D,20240419,000000,31.89,32.37,31.6894,31.88,131671,0
+DBD.US,D,20240422,000000,32.09,32.26,31.31,31.36,63745,0
+DBD.US,D,20240423,000000,31.3,32.85,31.3,32.52,92349,0
+DBD.US,D,20240424,000000,32.59,33.19,32.54,32.93,94116,0
+DBD.US,D,20240425,000000,32.59,32.64,31.54,32.32,105151,0
+DBD.US,D,20240426,000000,32.28,32.36,31.6,32.03,59643,0
+DBD.US,D,20240429,000000,32.11,32.98,32.11,32.6,85708,0
+DBD.US,D,20240430,000000,32.3,32.67,31.19,31.66,103285,0
+DBD.US,D,20240501,000000,31.45,31.71,30.37,31.16,166730,0
+DBD.US,D,20240502,000000,32,34.915,32,34.52,272203,0
+DBD.US,D,20240503,000000,37.27,38.99,37.27,38,317150,0
+DBD.US,D,20240506,000000,38.57,39.76,38.19,38.5,224006,0
+DBD.US,D,20240507,000000,39.46,40.185,38.62,39.93,395691,0
+DBD.US,D,20240508,000000,40.24,41.09,40.03,40.64,269514,0
+DBD.US,D,20240509,000000,40.5,41.52,40.3,41,224699,0
+DBD.US,D,20240510,000000,41.05,41.33,40.52,41,159526,0
+DBD.US,D,20240513,000000,41.54,42.61,41.54,42.25,129754,0
+DBD.US,D,20240514,000000,42.7,42.73,42.07,42.52,150990,0
+DBD.US,D,20240515,000000,42.7,43.549,42.06,42.85,292139,0
+DBD.US,D,20240516,000000,43.02,43.4,42.86,43.3,202717,0
+DBD.US,D,20240517,000000,43.42,44.8099,43.15,44.54,222462,0
+DBD.US,D,20240520,000000,43.92,44.6,43.8301,44.14,122793,0
+DBD.US,D,20240521,000000,44.15,44.62,43.49,44.39,143416,0
+DBD.US,D,20240522,000000,44.79,45.15,44.111,44.2,210881,0
+DBD.US,D,20240523,000000,44.47,44.86,43.75,44.39,195367,0
+DBD.US,D,20240524,000000,44.4,44.77,44.13,44.6,298671,0
+DBD.US,D,20240528,000000,44.74,44.94,43.38,43.5,271812,0
+DBD.US,D,20240529,000000,43.09,43.655,42.595,42.9,149536,0
+DBD.US,D,20240530,000000,42.59,44.3,42.59,43.95,191172,0
+DBD.US,D,20240531,000000,44.21,44.21,43.23,43.75,680713,0
+DBD.US,D,20240603,000000,44,44.11,42.59,43.45,160751,0
+DBD.US,D,20240604,000000,43.2,43.2,41.81,42.3,124297,0
+DBD.US,D,20240605,000000,42.3,43.02,42.3,42.74,139330,0
+DBD.US,D,20240606,000000,43.04,43.12,41.94,42.62,182252,0
+DBD.US,D,20240607,000000,42.14,42.73,41.61,41.92,150777,0
+DBD.US,D,20240610,000000,41.47,42.02,40.9001,41.69,192951,0
+DBD.US,D,20240611,000000,41.5,41.5,40.02,40.59,197629,0
+DBD.US,D,20240612,000000,41.2,41.35,40.53,40.84,153510,0
+DBD.US,D,20240613,000000,40.82,40.85,39.88,40.33,209066,0
+DBD.US,D,20240614,000000,39.84,40.26,39.2601,39.82,106698,0
+DBD.US,D,20240617,000000,39.64,40.97,39.64,40.9,114972,0
+DBD.US,D,20240618,000000,40.79,40.92,39.95,40.04,93446,0
+DBD.US,D,20240620,000000,39.9,40.135,38.45,39.03,194583,0
+DBD.US,D,20240621,000000,38.99,38.99,38.07,38.3,232148,0
+DBD.US,D,20240624,000000,38.44,38.44,36.885,37.04,305088,0
+DBD.US,D,20240625,000000,37.14,37.14,35.17,35.39,284369,0
+DBD.US,D,20240626,000000,35,37.08,34.69,37.08,325149,0
+DBD.US,D,20240627,000000,37.12,38.35,36.82,37.26,304630,0
+DBD.US,D,20240628,000000,37.19,38.6,37.08,38.48,4263048,0
+DBD.US,D,20240701,000000,38.76,40.28,38.185,40.28,281438,0
+DBD.US,D,20240702,000000,40.27,40.47,38.49,39.17,367693,0
+DBD.US,D,20240703,000000,39.11,40.34,38.94,40.34,93999,0
+DBD.US,D,20240705,000000,39.9,40.4,38.68,39.54,170883,0
+DBD.US,D,20240708,000000,39.95,40.69,39.7455,40.58,178573,0
+DBD.US,D,20240709,000000,40.54,41.2,38.895,39.23,297276,0
+DBD.US,D,20240710,000000,39.35,39.76,39.08,39.42,213252,0
+DBD.US,D,20240711,000000,40.74,40.74,39.35,39.99,303084,0
+DBD.US,D,20240712,000000,40.42,41.295,40.11,40.76,255875,0
+DBD.US,D,20240715,000000,41.27,42.275,40.69,41.71,183483,0
+DBD.US,D,20240716,000000,42.28,44.79,42.105,44.6,265531,0
+DBD.US,D,20240717,000000,44.58,44.63,42.48,42.99,226693,0
+DBD.US,D,20240718,000000,42.72,43.76,42.01,42.45,203671,0
+DBD.US,D,20240719,000000,42.5,42.93,42.15,42.32,167178,0
+DBD.US,D,20240722,000000,42.87,43.52,42.12,43.17,170638,0
+DBD.US,D,20240723,000000,43.15,44.56,42.54,44.09,162363,0
+DBD.US,D,20240724,000000,44.08,45.12,43.47,43.5,160862,0
+DBD.US,D,20240725,000000,43.8,44.81,43.22,43.25,212163,0
+DBD.US,D,20240726,000000,44.22,44.39,43.445,43.68,123190,0
+DBD.US,D,20240729,000000,43.89,44.615,43.22,43.24,101743,0
+DBD.US,D,20240730,000000,43.51,43.66,42.55,43.18,135704,0
+DBD.US,D,20240731,000000,43.76,44.73,43.34,43.55,149941,0
+DBD.US,D,20240801,000000,43.33,43.74,40.88,41.42,200614,0
+DBD.US,D,20240802,000000,39.96,40.47,38.3,38.54,158729,0
+DBD.US,D,20240805,000000,36.24,36.5052,35.06,35.71,193168,0
+DBD.US,D,20240806,000000,35.63,37.27,35.54,37.03,262092,0
+DBD.US,D,20240807,000000,40.01,42.48,39.96,40.9,331913,0
+DBD.US,D,20240808,000000,40.86,41.4835,34.375,35.93,340137,0
+DBD.US,D,20240809,000000,36.54,40.68,36.53,37.84,206640,0
+DBD.US,D,20240812,000000,37.96,39.79,37.96,39.06,167841,0
+DBD.US,D,20240813,000000,39.39,39.66,38.24,38.57,100169,0
+DBD.US,D,20240814,000000,38.81,39.4,37.98,38.95,119727,0
+DBD.US,D,20240815,000000,40.01,41.43,39.98,40.45,101413,0
+DBD.US,D,20240816,000000,40.4,40.905,38.73,38.76,111219,0
+DBD.US,D,20240819,000000,39.22,39.22,37.94,38.17,80667,0
+DBD.US,D,20240820,000000,38,38.44,36.93,38.19,158836,0
+DBD.US,D,20240821,000000,38.69,39.35,38.185,39.28,189482,0
+DBD.US,D,20240822,000000,39.16,39.285,37.78,38.7,94703,0
+DBD.US,D,20240823,000000,38.87,40.19,38.87,39.68,145559,0
+DBD.US,D,20240826,000000,40,40.43,39.42,40.25,128649,0
+DBD.US,D,20240827,000000,40.3,41,39.895,40.91,84384,0
+DBD.US,D,20240828,000000,41.64,43.7425,41.3,43.12,148798,0
+DBD.US,D,20240829,000000,43.08,43.8699,42.45,43.64,131564,0
+DBD.US,D,20240830,000000,44.13,44.91,43.76,44.82,197073,0
+DBD.US,D,20240903,000000,44.09,44.58,41.895,42.5,202435,0
+DBD.US,D,20240904,000000,42.47,43.56,42.35,43.25,98267,0
+DBD.US,D,20240905,000000,43.51,44.135,41.9,42.67,124709,0
+DBD.US,D,20240906,000000,42.29,42.35,40.07,40.97,127973,0
+DBD.US,D,20240909,000000,40.59,42.16,40.36,40.81,124639,0
+DBD.US,D,20240910,000000,40.63,41.3,40.065,40.79,106635,0
+DBD.US,D,20240911,000000,40.44,41.77,39.54,41.74,100238,0
+DBD.US,D,20240912,000000,42.34,42.72,41.59,41.88,119048,0
+DBD.US,D,20240913,000000,42.53,43.31,42.12,42.97,88144,0
+DBD.US,D,20240916,000000,43.18,43.5,42.43,42.57,80812,0
+DBD.US,D,20240917,000000,43.26,43.95,42.54,43.29,126221,0
+DBD.US,D,20240918,000000,43.7,43.9,42.645,42.88,100495,0
+DBD.US,D,20240919,000000,44.22,44.5,42.9,43.14,148556,0
+DBD.US,D,20240920,000000,43.27,44.7,43.27,44.21,316869,0
+DBD.US,D,20240923,000000,44.51,44.85,43.84,43.97,105129,0
+DBD.US,D,20240924,000000,44.23,44.48,43.74,44.18,139462,0
+DBD.US,D,20240925,000000,44.18,44.61,43.12,43.27,128271,0
+DBD.US,D,20240926,000000,44.2,44.215,42.775,42.94,96685,0
+DBD.US,D,20240927,000000,43.21,43.6,42.72,43.12,110577,0
+DBD.US,D,20240930,000000,43.48,44.68,43.15,44.66,220838,0
+DBD.US,D,20241001,000000,44.65,47.73,43.15,43.32,229795,0
+DBD.US,D,20241002,000000,42.94,43.98,42.19,42.3,184033,0
+DBD.US,D,20241003,000000,41.99,43.62,41.54,42.68,135339,0
+DBD.US,D,20241004,000000,43.65,44.49,43.22,44.26,134885,0
+DBD.US,D,20241007,000000,44.06,44.3883,43.48,43.97,89141,0
+DBD.US,D,20241008,000000,44.33,44.6527,43.56,44.07,129700,0
+DBD.US,D,20241009,000000,43.97,45.59,43.69,44.88,136065,0
+DBD.US,D,20241010,000000,44.15,45.66,43.8,44.83,85925,0
+DBD.US,D,20241011,000000,45,46.54,44.755,45.92,129016,0
+DBD.US,D,20241014,000000,46.04,46.92,45.7,46.8,93934,0
+DBD.US,D,20241015,000000,47.04,47.04,45.84,45.85,99463,0
+DBD.US,D,20241016,000000,46.4,46.4,45.48,46,146933,0
+DBD.US,D,20241017,000000,46,46.56,45.65,46,182844,0
+DBD.US,D,20241018,000000,46.25,46.25,45.57,45.79,82130,0
+DBD.US,D,20241021,000000,45.79,45.79,44.64,44.75,420548,0
+DBD.US,D,20241022,000000,44.27,45.35,44.1502,45.3,92721,0
+DBD.US,D,20241023,000000,44.8,46.01,44.71,45.49,134111,0
+DBD.US,D,20241024,000000,45.67,45.99,45.13,45.97,147400,0
+DBD.US,D,20241025,000000,46.58,47.69,46.58,46.75,144453,0
+DBD.US,D,20241028,000000,47.17,47.65,46.83,47,166079,0
+DBD.US,D,20241029,000000,47.17,47.35,46.36,47.29,251807,0
+DBD.US,D,20241030,000000,47.03,47.73,47.03,47.55,170978,0
+DBD.US,D,20241031,000000,47.65,47.65,46.28,46.28,208280,0
+DBD.US,D,20241101,000000,46.48,46.92,46.27,46.54,188501,0
+DBD.US,D,20241104,000000,46.46,47.01,45.85,46.93,135159,0
+DBD.US,D,20241105,000000,46.8,48.5,46.68,48.31,316719,0
+DBD.US,D,20241106,000000,50.73,51.81,49.7,49.89,356038,0
+DBD.US,D,20241107,000000,46.8,46.8,39,43.04,684838,0
+DBD.US,D,20241108,000000,43.06,44.7,40.57,41.05,384621,0
+DBD.US,D,20241111,000000,40.86,41.05,38.91,40.32,324050,0
+DBD.US,D,20241112,000000,40.75,42,39.47,40.51,302221,0
+DBD.US,D,20241113,000000,40.66,41.77,39.445,39.68,228718,0
+DBD.US,D,20241114,000000,39.67,39.97,38.5,39.11,224374,0
+DBD.US,D,20241115,000000,39.625,40.67,38.99,40.58,226767,0
+DBD.US,D,20241118,000000,41.1224,42.07,40.63,41.31,193487,0
+DBD.US,D,20241119,000000,40.44,42.04,40.44,41.97,127222,0
+DBD.US,D,20241120,000000,41.84,42.85,41.46,42.8,138165,0
+DBD.US,D,20241121,000000,43.26,44.33,43,44.23,128791,0
+DBD.US,D,20241122,000000,43.89,45.75,43.89,45.69,207789,0
+DBD.US,D,20241125,000000,46.18,47.01,45.78,46.68,225726,0
+DBD.US,D,20241126,000000,46.66,47.44,46.2964,46.97,213798,0
+DBD.US,D,20241127,000000,47.22,47.39,46.3001,46.53,90312,0
+DBD.US,D,20241129,000000,46.595,47.105,46.22,46.22,95040,0
+DBD.US,D,20241202,000000,46.1281,47.73,45.945,47.1,139371,0
+DBD.US,D,20241203,000000,46.87,47.46,46.16,46.35,124229,0
+DBD.US,D,20241204,000000,47.13,47.895,46.3,46.75,129241,0
+DBD.US,D,20241205,000000,46.96,47.085,45.77,46.26,139255,0
+DBD.US,D,20241206,000000,46.565,47.1,46.31,46.89,78918,0
+DBD.US,D,20241209,000000,47.345,47.53,46.74,47.16,91913,0
+DBD.US,D,20241210,000000,47,49.05,46.97,48.68,185305,0
+DBD.US,D,20241211,000000,49.19,49.54,48.1618,49.38,159678,0
+DBD.US,D,20241212,000000,49.375,50.11,47.435,47.77,171805,0
+DBD.US,D,20241213,000000,47.605,48.91,46.32,48.41,183350,0
+DBD.US,D,20241216,000000,48.05,49.08,47.67,47.71,109496,0
+DBD.US,D,20241217,000000,47.6,47.81,46.82,47.22,104396,0
+DBD.US,D,20241218,000000,47.38,47.74,44.12,44.73,235601,0
+DBD.US,D,20241219,000000,44.92,45.05,43.49,43.51,146858,0
+DBD.US,D,20241220,000000,42.56,44.7434,42.56,43.86,207272,0
+DBD.US,D,20241223,000000,43.49,43.99,43.29,43.3,80288,0
+DBD.US,D,20241224,000000,42.97,43.83,42.88,43.61,49793,0
+DBD.US,D,20241226,000000,42.93,43.6,42.68,43.56,95489,0
+DBD.US,D,20241227,000000,43.53,43.53,41.95,42.94,94351,0
+DBD.US,D,20241230,000000,42.55,43.12,41.775,42.79,70903,0
+DBD.US,D,20241231,000000,43.03,43.3,42.41,43.04,77801,0
+DBD.US,D,20250102,000000,43.11,43.37,42.4,42.5,91998,0
+DBD.US,D,20250103,000000,42.53,43,42.485,42.75,68427,0
+DBD.US,D,20250106,000000,43.455,43.455,42.4,42.63,87072,0
+DBD.US,D,20250107,000000,42.48,42.95,42.03,42.39,97267,0
+DBD.US,D,20250108,000000,41.85,42.26,41.59,42.07,86120,0
+DBD.US,D,20250110,000000,40.86,41.445,40.57,41.06,110234,0
+DBD.US,D,20250113,000000,40.41,40.755,39.9,40.6,128299,0
+DBD.US,D,20250114,000000,40.768,42.565,40.53,41.84,112647,0
+DBD.US,D,20250115,000000,42.42,43.27,42.42,43.01,86677,0
+DBD.US,D,20250116,000000,43.01,43.28,42.75,43.02,68408,0
+DBD.US,D,20250117,000000,43.58,44.76,43.53,44.49,80020,0
+DBD.US,D,20250121,000000,44.885,46.17,44.2901,45.9,93832,0
+DBD.US,D,20250122,000000,46.03,46.23,44.66,44.79,90336,0
+DBD.US,D,20250123,000000,44.38,45.04,43.92,44.44,91309,0
+DBD.US,D,20250124,000000,44.34,45.26,44.11,44.98,82916,0
+DBD.US,D,20250127,000000,44.46,44.85,43.39,43.49,100778,0
+DBD.US,D,20250128,000000,43.73,43.88,42.89,43.74,76596,0
+DBD.US,D,20250129,000000,43.85,43.91,42.27,42.66,95012,0
+DBD.US,D,20250130,000000,42.915,43.55,42.22,43.46,98404,0
+DBD.US,D,20250131,000000,43.305,43.74,42.78,43.29,120024,0
+DBD.US,D,20250203,000000,42.525,42.65,41.97,42.06,68851,0
+DBD.US,D,20250204,000000,42,42.7699,41.93,42.54,71649,0
+DBD.US,D,20250205,000000,42.73,43.335,42.26,43,87179,0
+DBD.US,D,20250206,000000,43.26,44,43.15,43.93,133141,0
+DBD.US,D,20250207,000000,43.785,44.58,43.103,44.54,116726,0
+DBD.US,D,20250210,000000,44.4,44.89,43.755,44.09,114698,0
+DBD.US,D,20250211,000000,43.73,44.79,43.58,44,168396,0
+DBD.US,D,20250212,000000,43,47.23,40.31,46.36,297142,0
+DBD.US,D,20250213,000000,46.38,47.8,45.5025,47,156812,0
+DBD.US,D,20250214,000000,47.03,47.15,45.46,46.6,81589,0
+DBD.US,D,20250218,000000,46.47,46.51,45.23,46.23,145730,0
+DBD.US,D,20250219,000000,45.98,46.69,45,45.54,81318,0
+DBD.US,D,20250220,000000,45.595,45.595,44.4,44.87,96890,0
+DBD.US,D,20250221,000000,45.28,45.56,43.81,44.41,106642,0
+DBD.US,D,20250224,000000,44.47,44.6738,43.02,43.24,84774,0
+DBD.US,D,20250225,000000,43.435,43.47,42.648,42.84,153044,0
+DBD.US,D,20250226,000000,43.715,44.75,42,44.56,164477,0
+DBD.US,D,20250227,000000,45.37,45.9269,43,43.03,193964,0
+DBD.US,D,20250228,000000,43.065,44.35,43.065,44.23,144750,0
+DBD.US,D,20250303,000000,44.33,45.33,43,43.06,193178,0
+DBD.US,D,20250304,000000,42.39,43.42,42.005,42.99,217555,0
+DBD.US,D,20250305,000000,43.225,43.72,42.68,43.31,210487,0
+DBD.US,D,20250306,000000,42.82,43.4,42.205,42.73,164973,0
+DBD.US,D,20250307,000000,42.275,44.02,41.935,43.73,130177,0
+DBD.US,D,20250310,000000,42.75,43.835,42.75,43.37,122881,0
+DBD.US,D,20250311,000000,43.15,43.825,42.73,43.31,129378,0
+DBD.US,D,20250312,000000,42.65,43.37,42.03,42.3,131855,0
+DBD.US,D,20250313,000000,42.245,42.805,41.47,41.73,86890,0
+DBD.US,D,20250314,000000,41.632,42.73,41.632,42.64,133166,0
+DBD.US,D,20250317,000000,42.565,43.78,42.565,43.78,106009,0
+DBD.US,D,20250318,000000,43.25,43.98,43.215,43.88,88335,0
+DBD.US,D,20250319,000000,43.31,44.92,43.31,43.51,154367,0
+DBD.US,D,20250320,000000,42.78,43.84,42.73,43.26,111043,0
+DBD.US,D,20250321,000000,42.79,43.49,42.1,42.64,269679,0
+DBD.US,D,20250324,000000,43.115,43.92,42.59,43.68,102089,0
+DBD.US,D,20250325,000000,43.795,44.04,42.84,43.17,124225,0
+DBD.US,D,20250326,000000,43.25,43.65,42.5596,43.11,79903,0
+DBD.US,D,20250327,000000,43.03,45.31,42.795,45.01,114875,0
+DBD.US,D,20250328,000000,44.9295,44.9295,42.82,43.53,81047,0
+DBD.US,D,20250331,000000,42.87,43.98,42.475,43.72,116904,0
+DBD.US,D,20250401,000000,43.99,44.57,43.69,44.09,70738,0
+DBD.US,D,20250402,000000,42.99,45.15,42.93,44.74,119263,0
+DBD.US,D,20250403,000000,42.38,42.415,39.9,40.04,186091,0
+DBD.US,D,20250404,000000,38.16,38.66,36.49,38.14,332863,0
+DBD.US,D,20250407,000000,35,39.51,34.875,37.38,369643,0
+DBD.US,D,20250408,000000,38.815,39.46,36.47,37.04,174813,0
+DBD.US,D,20250409,000000,36.67,42.28,36.425,41.41,226967,0
+DBD.US,D,20250410,000000,40.3,41.115,39.195,40.49,139835,0
+DBD.US,D,20250411,000000,40.16,42.046,39.34,41.37,146628,0
+DBD.US,D,20250414,000000,41.3212,41.96,40.6675,41.67,105894,0
+DBD.US,D,20250415,000000,41.855,42.95,41.855,42.91,133571,0
+DBD.US,D,20250416,000000,42.445,42.63,41.47,42.05,141386,0
+DBD.US,D,20250417,000000,42.43,42.61,41.51,41.9,165964,0
+DBD.US,D,20250421,000000,41.14,41.95,39.96,40.6,218872,0
+DBD.US,D,20250422,000000,41.16,42.27,41.05,41.79,128593,0
+DBD.US,D,20250423,000000,42.45,43.94,41.94,42.54,191578,0
+DBD.US,D,20250424,000000,42.14,43.36,42.14,43.32,100343,0
+DBD.US,D,20250425,000000,43.25,43.87,43.11,43.78,83096,0
+DBD.US,D,20250428,000000,43.85,44.3,43.51,44,74169,0
+DBD.US,D,20250429,000000,43.54,44.23,43.4,44.12,134829,0
+DBD.US,D,20250430,000000,43.42,44.385,43,44.33,148655,0
+DBD.US,D,20250501,000000,43.98,45.545,43.715,45.37,220588,0
+DBD.US,D,20250502,000000,46.08,46.64,45.68,46.42,196590,0
+DBD.US,D,20250505,000000,45.935,46.14,45.11,45.32,108942,0
+DBD.US,D,20250506,000000,44.785,45.65,44.13,45.25,149334,0
+DBD.US,D,20250507,000000,45.01,46.4402,43.61,44,187720,0
+DBD.US,D,20250508,000000,45.19,46.67,44.75,46.37,219979,0
+DBD.US,D,20250509,000000,46.358,46.745,45.93,46.25,175669,0
+DBD.US,D,20250512,000000,48.31,48.31,46.815,47.98,229721,0
+DBD.US,D,20250513,000000,48.49,49.09,48.13,48.74,186804,0
+DBD.US,D,20250514,000000,48.67,49.31,48.35,48.89,134981,0
+DBD.US,D,20250515,000000,48.88,49.5,48.46,49.46,167026,0
+DBD.US,D,20250516,000000,49.25,49.63,49.04,49.39,146096,0
+DBD.US,D,20250519,000000,48.735,48.99,48.475,48.74,91855,0
+DBD.US,D,20250520,000000,48.265,49.2,48.265,48.8,100701,0
+DBD.US,D,20250521,000000,48.5,48.9031,47.495,47.76,110551,0
+DBD.US,D,20250522,000000,47.27,47.82,47.26,47.41,135944,0
+DBD.US,D,20250523,000000,46.735,47.73,46.47,47.35,96291,0
+DBD.US,D,20250527,000000,47.7,48.86,47.635,48.76,137692,0
+DBD.US,D,20250528,000000,48.73,48.94,48.1,48.4,100205,0
+DBD.US,D,20250529,000000,47.99,48.85,47.95,48.58,114059,0
+DBD.US,D,20250530,000000,48.055,48.73,47.975,48.17,174916,0
+DBD.US,D,20250602,000000,48.17,48.295,47.335,47.88,169116,0
+DBD.US,D,20250603,000000,48.005,49.27,47.86,49.25,177352,0
+DBD.US,D,20250604,000000,49.395,49.55,49.17,49.42,105487,0
+DBD.US,D,20250605,000000,49.25,50.01,49.15,49.71,186680,0
+DBD.US,D,20250606,000000,50.395,50.66,49.765,50,148841,0
+DBD.US,D,20250609,000000,50.09,51.27,50.09,51.22,223065,0
+DBD.US,D,20250610,000000,51.98,51.98,50.74,51.01,175591,0
+DBD.US,D,20250611,000000,51.2,51.3,50.59,50.99,135494,0
+DBD.US,D,20250612,000000,50.4,51.57,50.27,51.1,107690,0
+DBD.US,D,20250613,000000,50.604,51.3174,50.27,51.03,126356,0
+DBD.US,D,20250616,000000,51.505,52.2468,51.11,51.4,277930,0
+DBD.US,D,20250617,000000,51.41,51.98,51.09,51.98,246016,0
+DBD.US,D,20250618,000000,52,52.3,51.49,51.81,285615,0
+DBD.US,D,20250620,000000,52.01,52.15,51.485,51.78,200121,0
+DBD.US,D,20250623,000000,51.885,52.21,51.46,52,181957,0
+DBD.US,D,20250624,000000,52.25,53.66,52.245,53.66,480777,0
+DBD.US,D,20250625,000000,53.93,54,52.89,52.95,243545,0
+DBD.US,D,20250626,000000,53.21,54.62,53.1,54.59,251510,0
+DBD.US,D,20250627,000000,55.16,55.55,54.63,55.43,886022,0
+DBD.US,D,20250630,000000,55.6,55.78,55.28,55.4,334110,0
+DBD.US,D,20250701,000000,55.37,57.41,55.255,56.89,546018,0
+DBD.US,D,20250702,000000,57.165,58.04,56.84,57.75,576943,0
+DBD.US,D,20250703,000000,58.4,59.36,58.015,59,267317,0
+DBD.US,D,20250707,000000,59.005,59.92,58.77,59.32,366346,0
+DBD.US,D,20250708,000000,59.635,59.99,59.235,59.41,283628,0
+DBD.US,D,20250709,000000,59.45,59.9345,58.68,59.49,227885,0
+DBD.US,D,20250710,000000,59.45,60.33,59.06,60.21,402680,0
+DBD.US,D,20250711,000000,60.13,60.13,59.36,59.89,143838,0
+DBD.US,D,20250714,000000,59.575,60,58.8275,59.91,255531,0
+DBD.US,D,20250715,000000,60.06,60.36,58.19,58.29,241974,0
+DBD.US,D,20250716,000000,58.955,59.2667,58.105,58.74,170386,0
+DBD.US,D,20250717,000000,58.38,59.49,58.38,58.62,162637,0
+DBD.US,D,20250718,000000,58.87,59.29,58.38,59,177856,0
+DBD.US,D,20250721,000000,59.3,59.69,58.89,59.04,230637,0
+DBD.US,D,20250722,000000,59.24,59.38,58.71,59.2,209061,0
+DBD.US,D,20250723,000000,59.2,59.7401,58.21,59.25,242721,0
+DBD.US,D,20250724,000000,58.77,59.14,57.77,57.78,148449,0
+DBD.US,D,20250725,000000,58.36,58.36,57.46,57.59,103172,0
+DBD.US,D,20250728,000000,57.755,58.12,57.48,57.73,131826,0
+DBD.US,D,20250729,000000,58.02,58.875,56.9617,57.17,108554,0
+DBD.US,D,20250730,000000,57.325,58.06,55.63,56.07,168515,0
+DBD.US,D,20250731,000000,56.5,56.76,55.5956,56.29,152209,0
+DBD.US,D,20250801,000000,55.195,56.05,53.93,53.99,158258,0
+DBD.US,D,20250804,000000,54.265,55.3746,54.265,55.25,139133,0
+DBD.US,D,20250805,000000,55.01,56.42,54.59,56.22,230861,0
+DBD.US,D,20250806,000000,57.43,60.57,57.055,59.47,376073,0
+DBD.US,D,20250807,000000,60,60.01,58.795,60,227629,0
+DBD.US,D,20250808,000000,60.38,61.0141,59.69,59.99,325999,0
+DBD.US,D,20250811,000000,60.06,60.355,59.41,59.69,125950,0
+DBD.US,D,20250812,000000,60.01,61.77,59.88,61.75,276053,0
+DBD.US,D,20250813,000000,62.05,62.6,61.66,61.96,156777,0
+DBD.US,D,20250814,000000,61.375,62.485,61.06,62.4,278728,0
+DBD.US,D,20250815,000000,62.31,62.75,61.39,61.92,183673,0
+DBD.US,D,20250818,000000,61.88,62,60.83,61.42,135189,0
+DBD.US,D,20250819,000000,61.665,62.035,60.64,61.07,155679,0
+DBD.US,D,20250820,000000,60.8862,61.14,60,60.68,117942,0
+DBD.US,D,20250821,000000,60.6,61.36,60.37,61.36,190367,0
+DBD.US,D,20250822,000000,61.77,63.21,61.59,63.09,368618,0
+DBD.US,D,20250825,000000,63.46,63.46,62.54,62.7,288465,0
+DBD.US,D,20250826,000000,62.12,63.29,62.12,62.8,296370,0
+DBD.US,D,20250827,000000,62.88,63.21,62.41,62.99,208761,0
+DBD.US,D,20250828,000000,63.295,63.4,62.27,62.4,163922,0
+DBD.US,D,20250829,000000,62.54,62.64,60.66,61.11,143845,0
+DBD.US,D,20250902,000000,60.145,60.66,59.28,59.6,139426,0
+DBD.US,D,20250903,000000,59.865,60,59.17,59.84,184224,0
+DBD.US,D,20250904,000000,60.01,60.47,59.39,59.74,173717,0
+DBD.US,D,20250905,000000,60.125,60.1888,59.1137,59.9,181202,0
+DBD.US,D,20250908,000000,60.015,61.005,59.64,60.89,196182,0
+DBD.US,D,20250909,000000,60.8603,61.01,59.86,60.75,184955,0
+DBD.US,D,20250910,000000,60.425,61.205,59.37,59.56,251559,0
+DBD.US,D,20250911,000000,59.555,60.6107,59.555,60.52,223871,0
+DBD.US,D,20250912,000000,60.62,60.62,59.07,59.26,117689,0
+DBD.US,D,20250915,000000,59.62,60.17,59.59,59.98,102589,0
+DBD.US,D,20250916,000000,60,60.45,59.62,59.81,201189,0
+DBD.US,D,20250917,000000,60.245,60.29,59.04,59.1,163165,0
+DBD.US,D,20250918,000000,59.77,60.32,59.28,60.05,279612,0
+DBD.US,D,20250919,000000,59.88,60.09,56.64,56.89,381656,0
+DBD.US,D,20250922,000000,56.33,57.68,56.2,57.54,167558,0
+DBD.US,D,20250923,000000,57.13,58,56.93,57.42,195563,0
+DBD.US,D,20250924,000000,57.295,57.56,56.225,56.65,150715,0
+DBD.US,D,20250925,000000,56.115,56.54,55.76,56.27,145644,0
+DBD.US,D,20250926,000000,56.4,56.725,55.63,56.17,112669,0
+DBD.US,D,20250929,000000,56.04,56.41,55.49,56.15,140564,0
+DBD.US,D,20250930,000000,56.19,57.08,55.82,57.03,191703,0
+DBD.US,D,20251001,000000,56.945,57.27,55.66,57,139037,0
+DBD.US,D,20251002,000000,57.33,57.33,56.48,57.22,113019,0
+DBD.US,D,20251003,000000,57.77,59.155,57.36,58.21,151257,0
+DBD.US,D,20251006,000000,58.655,58.93,57.715,58.32,134816,0
+DBD.US,D,20251007,000000,58.27,59.05,57.33,57.33,226110,0
+DBD.US,D,20251008,000000,57.54,57.87,57.005,57.5,148516,0
+DBD.US,D,20251009,000000,57.465,58.71,56.1,58.69,208724,0
+DBD.US,D,20251010,000000,58.74,58.93,54.82,54.9,159979,0
+DBD.US,D,20251013,000000,55.87,57.165,55.69,57.08,154962,0
+DBD.US,D,20251014,000000,56.4806,57.93,56.2431,57.2,224502,0
+DBD.US,D,20251015,000000,57.1,58.43,57.1,57.92,172055,0
+DBD.US,D,20251016,000000,57.995,58.17,56.52,56.8,138917,0
+DBD.US,D,20251017,000000,56.91,57.92,55.99,55.99,132938,0
+DBD.US,D,20251020,000000,56.2,57.51,56.2,57.41,180903,0
+DBD.US,D,20251021,000000,57.345,57.8,56.95,57.13,110367,0
+DBD.US,D,20251022,000000,57.4,57.62,56.54,56.67,123781,0
+DBD.US,D,20251023,000000,56.73,58.27,56.53,57.82,147755,0
+DBD.US,D,20251024,000000,58.67,59.1,58.205,58.73,142214,0
+DBD.US,D,20251027,000000,59.585,59.585,58.335,58.7,104976,0
+DBD.US,D,20251028,000000,58.41,58.84,58.01,58.35,114737,0
+DBD.US,D,20251029,000000,58.73,59.14,56.935,57.42,171814,0
+DBD.US,D,20251030,000000,57.255,58.545,57.01,57.5,117414,0
+DBD.US,D,20251031,000000,58.07,59.2,57.67,59.15,253026,0
+DBD.US,D,20251103,000000,58.8,60.03,58.36,58.85,189788,0
+DBD.US,D,20251104,000000,57.455,58.545,54.48,56.24,357297,0
+DBD.US,D,20251105,000000,57.3,63.9288,57.3,63.24,848433,0
+DBD.US,D,20251106,000000,63.24,66.2812,63.01,65.6,348897,0
+DBD.US,D,20251107,000000,64.975,65.38,63.5,64.5,190942,0
+DBD.US,D,20251110,000000,64.63,66,64.54,65,202830,0
+DBD.US,D,20251111,000000,65.185,65.34,64.255,65.25,197382,0
+DBD.US,D,20251112,000000,65.58,65.75,64.74,65.18,144530,0
+DBD.US,D,20251113,000000,65.41,65.41,64.41,65.29,166184,0
+DBD.US,D,20251114,000000,64.365,65.441,64.0198,65.09,127372,0
+DBD.US,D,20251117,000000,64.75,65.3871,61.42,61.48,180466,0
+DBD.US,D,20251118,000000,61.15,62.595,60.04,61.6,152584,0
+DBD.US,D,20251119,000000,61.55,64.4041,61.55,62.16,198015,0
+DBD.US,D,20251120,000000,62.555,63.68,59.76,60.01,171276,0
+DBD.US,D,20251121,000000,60.83,62.32,60.06,61.7,153512,0
+DBD.US,D,20251124,000000,62.195,63.49,61.76,63.35,173510,0
+DBD.US,D,20251125,000000,63.25,64.665,63.145,64,175947,0
+DBD.US,D,20251126,000000,64.06,65.37,63.78,64.66,192923,0
+DBD.US,D,20251128,000000,64.785,65.26,64.28,64.52,70861,0
+DBD.US,D,20251201,000000,63.965,65.0556,63.965,64.99,129941,0
+DBD.US,D,20251202,000000,65,66.18,64.35,65.62,163737,0
+DBD.US,D,20251203,000000,65.8,66.69,65.2,66.69,162340,0
+DBD.US,D,20251204,000000,66.6075,67,64.46,64.7,471999,0
+DBD.US,D,20251205,000000,64.23,65.35,64.23,65.33,168442,0
+DBD.US,D,20251208,000000,65,66.2,65,65.38,240804,0
+DBD.US,D,20251209,000000,65.93,67.02,65.24,65.6,570050,0
+DBD.US,D,20251210,000000,66.9,67.63,65.175,67.11,300261,0
+DBD.US,D,20251211,000000,67.015,68.5899,66.695,67.65,170507,0
+DBD.US,D,20251212,000000,67.65,67.79,66.57,67.68,192457,0
+DBD.US,D,20251215,000000,68.065,68.5,66.53,66.79,167563,0
+DBD.US,D,20251216,000000,66.32,68.055,66.07,67.02,176490,0
+DBD.US,D,20251217,000000,67.02,68.06,66.555,66.82,156509,0
+DBD.US,D,20251218,000000,67.28,68.25,67.24,67.28,158717,0
+DBD.US,D,20251219,000000,67.6531,68.57,67.21,68.57,461125,0
+DBD.US,D,20251222,000000,68.85,69.23,67.785,68.05,266564,0
+DBD.US,D,20251223,000000,67.1001,68.63,67.1,68.34,155345,0
+DBD.US,D,20251224,000000,69.345,69.65,68.34,68.79,92472,0
+DBD.US,D,20251226,000000,68.875,69.31,68.58,69.29,159918,0
+DBD.US,D,20251229,000000,67.6295,69.56,67.6295,69.16,239596,0
+DBD.US,D,20251230,000000,69.15,69.94,68.62,68.63,188371,0
+DBD.US,D,20251231,000000,68.44,68.905,67.55,67.89,185951,0
+DBD.US,D,20260102,000000,68.52,68.88,63.7,63.96,339590,0
+DBD.US,D,20260105,000000,64,65.65,64,65.35,166128,0
+DBD.US,D,20260106,000000,65.215,66.87,63.96,66.76,137101,0
+DBD.US,D,20260107,000000,67.048,67.57,65.82,67.05,127201,0
+DBD.US,D,20260108,000000,66.7,68.48,64.93,68,178762,0
+DBD.US,D,20260109,000000,67.515,68.26,67.12,67.4,242199,0
+DBD.US,D,20260112,000000,66.38,68.82,65.9546,68.66,138475,0
+DBD.US,D,20260113,000000,68.75,70.35,68.75,70.27,378415,0
+DBD.US,D,20260114,000000,70.63,72.295,68.315,69.65,178265,0
+DBD.US,D,20260115,000000,70.61,71.17,69.65,70.19,168833,0
+DBD.US,D,20260116,000000,70.47,70.47,68.97,69.91,138966,0
+DBD.US,D,20260120,000000,69.21,69.79,68.36,68.61,228967,0
+DBD.US,D,20260121,000000,70,71,68.45,69.79,208737,0
+DBD.US,D,20260122,000000,70.025,72.28,69.72,71.93,347796,0
+DBD.US,D,20260123,000000,72.53,72.53,68.87,70.01,249341,0
+DBD.US,D,20260126,000000,70.01,72.08,68.54,69.02,259750,0
+DBD.US,D,20260127,000000,69.02,69.8499,67.98,68,132375,0
+DBD.US,D,20260128,000000,68.65,69.66,66.94,69.45,263748,0
+DBD.US,D,20260129,000000,69.85,70.27,68.55,69.35,186622,0
+DBD.US,D,20260130,000000,69.6,70.25,68.35,69.01,220222,0
+DBD.US,D,20260202,000000,70.43,71.79,69.36,71.06,368594,0
+DBD.US,D,20260203,000000,71.62,72.15,70.05,70.99,270378,0
+DBD.US,D,20260204,000000,71.07,71.52,68.84,69.13,298675,0
+DBD.US,D,20260205,000000,68.26,70.46,68.25,69.35,313309,0
+DBD.US,D,20260206,000000,70,72.25,70,71.81,343185,0
+DBD.US,D,20260209,000000,71.29,72.6,70.66,70.97,231639,0
+DBD.US,D,20260210,000000,71.26,72.7,70.59,72.06,267388,0
+DBD.US,D,20260211,000000,72.51,73.51,70.51,72.36,521201,0
+DBD.US,D,20260212,000000,73.3,78.535,70.68,75.59,631587,0
+DBD.US,D,20260213,000000,78.23,81.36,76.25,80.3,463212,0
+DBD.US,D,20260217,000000,80.77,84.42,80.39,82.58,639896,0
+DBD.US,D,20260218,000000,82.075,83.57,79.4801,80.69,263035,0
diff --git a/daily/us/nyse stocks/1/dei.us.txt b/daily/us/nyse stocks/1/dei.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3e36d86d1fbe1535bacd44dabb4649701fbbe73e
--- /dev/null
+++ b/daily/us/nyse stocks/1/dei.us.txt	
@@ -0,0 +1,4860 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DEI.US,D,20061023,000000,14.7023,14.7023,14.7023,14.7023,0,0
+DEI.US,D,20061024,000000,16.6286,16.8047,16.4525,16.5595,31824981.616751,0
+DEI.US,D,20061025,000000,16.5041,16.7355,16.4525,16.686,6156781.3332109,0
+DEI.US,D,20061026,000000,16.615,16.8047,16.473,16.8047,3433382.1060019,0
+DEI.US,D,20061027,000000,16.8047,16.8047,16.5857,16.7502,2393328.9175108,0
+DEI.US,D,20061030,000000,16.8047,16.9428,16.6286,16.7278,1573654.6234723,0
+DEI.US,D,20061031,000000,16.6996,16.8047,16.6286,16.6996,3141449.0192425,0
+DEI.US,D,20061101,000000,16.649,16.7453,16.6412,16.7355,2264070.8588151,0
+DEI.US,D,20061102,000000,16.7355,16.7686,16.4885,16.5517,3132020.847258,0
+DEI.US,D,20061103,000000,16.5109,16.5245,16.1022,16.2443,4281481.7423743,0
+DEI.US,D,20061106,000000,16.1393,16.2861,16.0954,16.1247,3707324.3656711,0
+DEI.US,D,20061107,000000,16.1159,16.4525,16.1159,16.3134,1684915.6874991,0
+DEI.US,D,20061108,000000,16.2783,16.4807,16.2229,16.3698,1955856.3921971,0
+DEI.US,D,20061109,000000,16.3474,16.5799,16.327,16.5245,1267007.7497759,0
+DEI.US,D,20061110,000000,16.5595,16.9107,16.5245,16.8727,1501810.5549662,0
+DEI.US,D,20061113,000000,16.9428,17.223,16.8941,17.0187,2102536.8328122,0
+DEI.US,D,20061114,000000,17.0187,17.2657,16.9866,17.1831,1553944.0698524,0
+DEI.US,D,20061115,000000,17.1548,17.2579,17.0343,17.1111,1111613.5483767,0
+DEI.US,D,20061116,000000,17.0498,17.1548,17.0265,17.1306,1556082.1638043,0
+DEI.US,D,20061117,000000,17.1179,17.1548,16.8601,17.1111,700843.55507786,0
+DEI.US,D,20061120,000000,18.0294,18.1131,17.5226,17.7162,3566496.9572495,0
+DEI.US,D,20061121,000000,17.6305,18.1715,17.5742,18.12,1214873.20696,0
+DEI.US,D,20061122,000000,18.1355,18.761,18.12,18.1928,821249.08246853,0
+DEI.US,D,20061124,000000,18.2016,18.583,18.2016,18.4585,294791.75949043,0
+DEI.US,D,20061127,000000,18.4926,18.6229,17.9935,18.1131,781543.23867834,0
+DEI.US,D,20061128,000000,18.0294,18.0353,17.4205,17.7474,1338700.7126036,0
+DEI.US,D,20061129,000000,17.7561,18.2756,17.7561,18.1131,590868.43121163,0
+DEI.US,D,20061130,000000,18.0294,18.6229,17.901,18.4108,361063.42063412,0
+DEI.US,D,20061201,000000,18.4497,18.5694,18.1647,18.2162,532736.94603228,0
+DEI.US,D,20061204,000000,18.2969,18.6949,18.224,18.546,1003207.0453617,0
+DEI.US,D,20061205,000000,18.477,18.6949,18.4108,18.6229,793966.79805515,0
+DEI.US,D,20061206,000000,18.5188,18.546,17.7308,18.3077,575015.69807335,0
+DEI.US,D,20061207,000000,18.3077,18.3582,18.1773,18.2678,341497.80511382,0
+DEI.US,D,20061208,000000,18.2756,18.2756,17.7308,17.9098,526032.78797705,0
+DEI.US,D,20061211,000000,18.0149,18.4838,18.0149,18.2016,624577.33263839,0
+DEI.US,D,20061212,000000,18.2016,18.4838,18.1131,18.2911,734408.54633477,0
+DEI.US,D,20061213,000000,18.1355,18.3019,18.0713,18.2532,330067.22590894,0
+DEI.US,D,20061214,000000,18.3019,18.6871,18.3019,18.3807,2683549.4732491,0
+DEI.US,D,20061215,000000,18.4497,18.9536,18.4497,18.5538,5809147.8152128,0
+DEI.US,D,20061218,000000,18.7172,18.7357,18.477,18.6043,651571.79671208,0
+DEI.US,D,20061219,000000,18.5333,18.5333,18.1928,18.4069,1045766.422234,0
+DEI.US,D,20061220,000000,18.3223,18.5188,18.2016,18.3359,378485.80255349,0
+DEI.US,D,20061221,000000,18.2415,18.4633,18.2162,18.3661,736126.21700486,0
+DEI.US,D,20061222,000000,18.3446,18.3719,17.8553,17.9935,481465.86423543,0
+DEI.US,D,20061226,000000,18.0654,18.2162,17.9303,17.9662,238237.11860068,0
+DEI.US,D,20061227,000000,17.8553,18.3962,17.7745,18.3281,1131174.024248,0
+DEI.US,D,20061228,000000,18.2969,18.4069,18.0713,18.3875,1344138.4611643,0
+DEI.US,D,20061229,000000,18.4069,18.7425,18.2084,18.618,752544.31152467,0
+DEI.US,D,20070103,000000,18.618,18.8826,18.4926,18.6793,798251.20939741,0
+DEI.US,D,20070104,000000,18.4838,18.4926,18.0567,18.3582,1215873.3826404,0
+DEI.US,D,20070105,000000,18.2969,18.4069,17.9545,17.9935,629292.4465604,0
+DEI.US,D,20070108,000000,18.1355,18.1355,17.7162,17.8271,869095.10222306,0
+DEI.US,D,20070109,000000,17.5382,17.8553,17.5382,17.6694,855094.69855665,0
+DEI.US,D,20070110,000000,17.6636,18.045,17.6355,17.9545,409337.05917904,0
+DEI.US,D,20070111,000000,18.0294,18.652,18.0294,18.4274,1107042.3446245,0
+DEI.US,D,20070112,000000,18.4108,18.583,18.2473,18.2756,546594.46745863,0
+DEI.US,D,20070116,000000,18.5917,18.6793,18.3446,18.583,626290.89158934,0
+DEI.US,D,20070117,000000,18.5538,19.0091,18.5333,19.0013,737833.6083771,0
+DEI.US,D,20070118,000000,19.0519,19.4079,19.0519,19.2183,460612.25269502,0
+DEI.US,D,20070119,000000,19.1891,19.5053,19.1064,19.3603,270513.0859077,0
+DEI.US,D,20070122,000000,19.5198,19.5568,18.8067,19.0713,1310570.386118,0
+DEI.US,D,20070123,000000,19.0013,19.0324,18.6598,18.8213,866523.22190195,0
+DEI.US,D,20070124,000000,18.8826,19.0577,18.7357,18.867,1195877.0645403,0
+DEI.US,D,20070125,000000,18.9176,19.3379,18.8826,19.1764,2151671.8765166,0
+DEI.US,D,20070126,000000,19.0986,19.1969,18.8758,19.0091,1148888.3382263,0
+DEI.US,D,20070129,000000,19.0762,19.1521,18.9643,19.1141,722982.07884903,0
+DEI.US,D,20070130,000000,19.2183,19.2581,18.8826,19.0635,1305995.0706467,0
+DEI.US,D,20070131,000000,19.0246,19.3019,18.939,19.1589,2055976.7532183,0
+DEI.US,D,20070201,000000,19.1658,19.4138,19.1521,19.4138,880091.89505882,0
+DEI.US,D,20070202,000000,19.6599,20.2835,19.6249,20.1619,1553225.5469329,0
+DEI.US,D,20070205,000000,20.1619,20.1619,19.9216,20.0919,763834.06434906,0
+DEI.US,D,20070206,000000,20.0403,20.1697,19.9595,20.157,1417971.5738035,0
+DEI.US,D,20070207,000000,20.0646,20.4158,20.0646,20.1404,462469.72181581,0
+DEI.US,D,20070208,000000,20.1083,20.3175,20.0539,20.3097,426909.51884697,0
+DEI.US,D,20070209,000000,20.303,20.303,19.7231,19.9527,416766.93566221,0
+DEI.US,D,20070212,000000,19.9284,19.9284,18.9049,19.4975,969903.14827011,0
+DEI.US,D,20070213,000000,19.5354,19.7018,19.2698,19.6249,987609.23881004,0
+DEI.US,D,20070214,000000,19.6755,19.6755,19.3681,19.4371,531320.45878909,0
+DEI.US,D,20070215,000000,19.4722,19.981,19.3292,19.7796,1512812.4874509,0
+DEI.US,D,20070216,000000,19.7426,19.8554,19.6327,19.8224,354350.01121082,0
+DEI.US,D,20070220,000000,19.6463,20.443,19.6463,20.2835,588153.66865047,0
+DEI.US,D,20070221,000000,20.4936,20.5014,20.0646,20.1318,1239155.9922619,0
+DEI.US,D,20070222,000000,20.1988,20.2134,19.8175,19.9002,323499.78251506,0
+DEI.US,D,20070223,000000,19.907,19.9411,19.5841,19.7231,995207.69577789,0
+DEI.US,D,20070226,000000,19.7796,19.8175,19.5266,19.7115,565447.72763819,0
+DEI.US,D,20070227,000000,19.6044,19.6044,18.939,19.3292,1287716.4232167,0
+DEI.US,D,20070228,000000,19.3019,19.4293,19.1141,19.3924,827531.78931207,0
+DEI.US,D,20070301,000000,19.1589,19.6755,15.5156,19.4021,1448478.4739513,0
+DEI.US,D,20070302,000000,19.4799,19.4916,19.1696,19.2698,1269865.3945771,0
+DEI.US,D,20070305,000000,19.1822,19.1969,18.4633,18.5616,788681.18310268,0
+DEI.US,D,20070306,000000,18.5694,19.0168,18.5694,18.7483,1208442.4782274,0
+DEI.US,D,20070307,000000,18.8067,18.8349,18.477,18.4964,491606.39156062,0
+DEI.US,D,20070308,000000,18.618,18.9877,18.618,18.7766,1182026.7386226,0
+DEI.US,D,20070309,000000,18.7289,19.2581,18.7289,19.1658,1264723.6897946,0
+DEI.US,D,20070312,000000,19.1658,19.2085,19.0762,19.1658,279656.52134182,0
+DEI.US,D,20070313,000000,19.0713,19.2581,18.8145,18.9049,816388.0025171,0
+DEI.US,D,20070314,000000,18.7289,18.9721,18.652,18.8349,1410259.0166296,0
+DEI.US,D,20070315,000000,18.8894,18.9049,18.4964,18.7114,2645704.182369,0
+DEI.US,D,20070316,000000,18.7172,18.7766,18.4964,18.6103,225376.68906541,0
+DEI.US,D,20070319,000000,18.6871,18.8758,18.4497,18.6229,469752.60433979,0
+DEI.US,D,20070320,000000,18.546,18.546,18.2162,18.3155,1568511.8907599,0
+DEI.US,D,20070321,000000,18.3582,18.7114,18.2532,18.5052,1007637.4227334,0
+DEI.US,D,20070322,000000,18.512,18.7678,18.2756,18.2911,350211.56589798,0
+DEI.US,D,20070323,000000,18.3582,18.3582,18.0985,18.2016,1509668.0502398,0
+DEI.US,D,20070326,000000,18.2016,18.3446,18.045,18.187,1121893.8741526,0
+DEI.US,D,20070327,000000,18.2532,18.2678,17.7745,17.8271,451759.72138995,0
+DEI.US,D,20070328,000000,17.7561,17.7561,17.0265,17.4953,1093471.6156081,0
+DEI.US,D,20070329,000000,17.4953,17.6763,17.4079,17.5742,403484.02698546,0
+DEI.US,D,20070330,000000,17.5742,17.8757,17.4312,17.8757,1466391.1783779,0
+DEI.US,D,20070402,000000,17.8679,18.2473,17.796,18.1928,382628.35958548,0
+DEI.US,D,20070403,000000,18.2327,18.2473,17.796,18.0761,1031487.449596,0
+DEI.US,D,20070404,000000,18.1715,18.2532,18.0713,18.2162,577159.95960406,0
+DEI.US,D,20070405,000000,18.1355,18.477,18.1355,18.3582,784970.35658023,0
+DEI.US,D,20070409,000000,18.3582,18.5616,18.3223,18.546,781972.91332831,0
+DEI.US,D,20070410,000000,18.5917,18.7483,18.5383,18.7289,530312.05967039,0
+DEI.US,D,20070411,000000,18.1053,18.8417,18.1053,18.4274,716550.32218672,0
+DEI.US,D,20070412,000000,17.8028,18.4838,17.8028,18.1822,849241.66636306,0
+DEI.US,D,20070413,000000,18.2327,18.5188,18.1773,18.4351,1046910.5080842,0
+DEI.US,D,20070416,000000,18.4069,18.6229,18.3875,18.477,1033629.6552671,0
+DEI.US,D,20070417,000000,18.5333,18.8349,18.4838,18.6277,1135176.7828293,0
+DEI.US,D,20070418,000000,18.5333,18.6949,18.5188,18.583,833100.08495531,0
+DEI.US,D,20070419,000000,18.618,18.7425,18.4964,18.5616,498175.89081408,0
+DEI.US,D,20070420,000000,18.5616,18.8972,18.5246,18.7114,974362.30767576,0
+DEI.US,D,20070423,000000,18.7114,19.0519,18.6442,18.9049,697418.49303552,0
+DEI.US,D,20070424,000000,18.9049,18.9049,18.6043,18.7036,752834.18772393,0
+DEI.US,D,20070425,000000,18.7766,18.8349,18.5052,18.6598,732123.45842358,0
+DEI.US,D,20070426,000000,18.7483,18.9176,18.546,18.9176,445328.99265742,0
+DEI.US,D,20070427,000000,18.9049,18.9468,18.5975,18.7289,1526664.8692283,0
+DEI.US,D,20070430,000000,18.1053,18.7289,18.1053,18.2415,431477.63880978,0
+DEI.US,D,20070501,000000,18.2084,18.3019,17.7745,17.9808,563299.35438835,0
+DEI.US,D,20070502,000000,17.901,18.2678,17.901,18.0654,1164458.3906737,0
+DEI.US,D,20070503,000000,18.12,18.12,17.8553,18.0226,771402.71135315,0
+DEI.US,D,20070504,000000,18.0654,18.12,17.9225,17.9662,611294.42396164,0
+DEI.US,D,20070507,000000,17.8874,18.0508,17.7804,17.9225,697561.37527559,0
+DEI.US,D,20070508,000000,17.9808,17.9808,17.8116,17.8271,427761.67263841,0
+DEI.US,D,20070509,000000,17.9808,18.4585,17.8202,18.4497,1347560.4394172,0
+DEI.US,D,20070510,000000,18.3661,18.546,18.261,18.2969,609296.12846036,0
+DEI.US,D,20070511,000000,18.4069,18.6949,18.1715,18.3962,844954.17123146,0
+DEI.US,D,20070514,000000,18.5694,18.6637,18.4497,18.4838,885089.68967161,0
+DEI.US,D,20070515,000000,18.4351,18.4429,18.2415,18.3223,1178454.682621,0
+DEI.US,D,20070516,000000,18.3155,18.5188,17.9098,18.0985,1042058.6795009,0
+DEI.US,D,20070517,000000,17.8553,18.0294,17.58,17.7308,2392413.0320726,0
+DEI.US,D,20070518,000000,17.7386,17.8271,17.509,17.8271,926681.78461655,0
+DEI.US,D,20070521,000000,17.7561,18.1928,17.5742,17.8553,516313.71186355,0
+DEI.US,D,20070522,000000,17.8553,17.9662,17.5888,17.901,774687.97494476,0
+DEI.US,D,20070523,000000,17.901,18.3504,17.901,18.1423,660116.97701155,0
+DEI.US,D,20070524,000000,18.0761,18.0761,17.4691,17.65,1180742.8543216,0
+DEI.US,D,20070525,000000,17.724,18.0149,17.6568,17.8358,1561229.0082358,0
+DEI.US,D,20070529,000000,17.8553,18.2327,17.8271,18.0654,1427972.302678,0
+DEI.US,D,20070530,000000,18.1715,18.8271,18.0294,18.5917,2452314.6123411,0
+DEI.US,D,20070531,000000,18.5917,18.7289,18.2678,18.4633,7171417.9298478,0
+DEI.US,D,20070601,000000,18.4069,18.5538,18.3661,18.4701,1553796.0479633,0
+DEI.US,D,20070604,000000,18.3962,18.4926,18.3019,18.4633,1499241.7584345,0
+DEI.US,D,20070605,000000,18.4585,18.4701,18.224,18.2756,1153602.4242184,0
+DEI.US,D,20070606,000000,18.1773,18.3281,17.8553,18.3155,2660416.9413762,0
+DEI.US,D,20070607,000000,18.2473,18.3019,17.9935,18.2084,2668123.3309713,0
+DEI.US,D,20070608,000000,18.2911,19.1141,18.1277,18.7678,3000621.610821,0
+DEI.US,D,20070611,000000,18.7114,18.8067,18.5246,18.7483,1697911.8037658,0
+DEI.US,D,20070612,000000,18.5333,18.761,18.3019,18.3077,1984706.2695321,0
+DEI.US,D,20070613,000000,18.1355,18.583,18.1355,18.583,1719904.3615077,0
+DEI.US,D,20070614,000000,18.512,18.6103,18.3446,18.5917,1095330.1126586,0
+DEI.US,D,20070615,000000,18.6598,18.9955,18.6598,18.9643,1897439.1425376,0
+DEI.US,D,20070618,000000,18.8894,18.9799,18.6277,18.9595,1067911.1135839,0
+DEI.US,D,20070619,000000,19.0402,19.0402,18.8009,19.0091,1128176.5809961,0
+DEI.US,D,20070620,000000,19.0091,19.0402,18.5762,18.6637,2941637.9718502,0
+DEI.US,D,20070621,000000,18.6229,18.7483,18.4108,18.652,2209940.0763574,0
+DEI.US,D,20070622,000000,18.5917,18.7172,18.0149,18.1355,3675045.3145747,0
+DEI.US,D,20070625,000000,18.0149,18.2016,17.3913,17.5975,1942145.86473,0
+DEI.US,D,20070626,000000,17.6305,17.6763,17.3835,17.3913,1366987.2844166,0
+DEI.US,D,20070627,000000,17.2901,17.5031,16.8873,17.3913,3305416.1550454,0
+DEI.US,D,20070628,000000,17.3066,17.8427,17.2813,17.6694,1248866.8449371,0
+DEI.US,D,20070629,000000,17.5527,17.724,17.1607,17.3222,1609500.5909212,0
+DEI.US,D,20070702,000000,17.5031,17.8932,17.4769,17.58,1204590.8253246,0
+DEI.US,D,20070703,000000,17.6568,17.9225,17.5615,17.796,680135.90956686,0
+DEI.US,D,20070705,000000,18.0985,18.4196,17.7474,18.0294,853388.33511419,0
+DEI.US,D,20070706,000000,18.12,18.224,17.8679,18.0226,692701.32325395,0
+DEI.US,D,20070709,000000,18.045,18.1131,17.8826,18.0081,565731.43625874,0
+DEI.US,D,20070710,000000,17.9389,18.0226,17.4847,17.5615,794680.18132568,0
+DEI.US,D,20070711,000000,17.5382,17.5382,17.1548,17.363,865952.72087149,0
+DEI.US,D,20070712,000000,17.4312,17.796,17.1763,17.5031,2398615.560393,0
+DEI.US,D,20070713,000000,17.3222,17.5178,17.1607,17.4312,796258.05354506,0
+DEI.US,D,20070716,000000,17.5031,17.5031,17.2579,17.3281,773974.59167425,0
+DEI.US,D,20070717,000000,17.3281,17.3436,17.1763,17.223,1039338.7772908,0
+DEI.US,D,20070718,000000,17.223,17.2356,17.0002,17.1247,1387692.874068,0
+DEI.US,D,20070719,000000,17.223,17.3359,17.1763,17.223,932650.97287579,0
+DEI.US,D,20070720,000000,17.2298,17.3436,16.9224,17.149,1006781.1572228,0
+DEI.US,D,20070723,000000,17.2152,17.2356,16.4321,16.4457,894229.01338658,0
+DEI.US,D,20070724,000000,16.4457,17.3436,15.9622,16.1724,3146021.2509245,0
+DEI.US,D,20070725,000000,16.5041,16.5041,15.9622,16.2783,1393119.315401,0
+DEI.US,D,20070726,000000,16.1724,16.2783,15.859,16.1022,1529091.8114498,0
+DEI.US,D,20070727,000000,15.9301,16.7278,15.859,15.9709,2277498.7055914,0
+DEI.US,D,20070730,000000,16.1022,16.256,15.9827,16.1022,1973279.8020463,0
+DEI.US,D,20070731,000000,16.3134,16.6577,16.0954,16.147,2166235.585705,0
+DEI.US,D,20070801,000000,16.147,16.4321,15.788,16.3834,1693056.8913932,0
+DEI.US,D,20070802,000000,16.3834,17.008,16.3786,16.4262,733842.15702345,0
+DEI.US,D,20070803,000000,16.3066,16.5041,16.0818,16.1393,1172314.8580175,0
+DEI.US,D,20070806,000000,16.1022,16.544,16.0954,16.5245,875665.62940629,0
+DEI.US,D,20070807,000000,16.5245,16.6636,16.0954,16.4204,1611351.8924633,0
+DEI.US,D,20070808,000000,16.4807,17.7745,16.4593,17.1957,1664918.3414692,0
+DEI.US,D,20070809,000000,17.2969,17.8028,16.9029,17.1179,3893997.4424863,0
+DEI.US,D,20070810,000000,17.1548,17.1831,16.5653,16.7054,2492022.5119909,0
+DEI.US,D,20070813,000000,16.9768,17.509,16.6918,16.9768,1251152.960778,0
+DEI.US,D,20070814,000000,16.9768,16.9768,16.1724,16.2083,2273925.6216601,0
+DEI.US,D,20070815,000000,16.2783,16.8727,16.0954,16.1606,2299777.0278133,0
+DEI.US,D,20070816,000000,16.0818,16.327,16.0352,16.2492,1944284.9866118,0
+DEI.US,D,20070817,000000,16.5177,16.7686,16.2929,16.6286,1925002.0517823,0
+DEI.US,D,20070820,000000,16.544,17.0644,16.5245,16.937,1018918.9521195,0
+DEI.US,D,20070821,000000,16.8805,17.223,16.7988,17.0829,1014203.8381975,0
+DEI.US,D,20070822,000000,17.0498,17.545,16.9866,17.0138,785823.53830146,0
+DEI.US,D,20070823,000000,17.0722,17.223,16.6412,16.7054,600015.97836489,0
+DEI.US,D,20070824,000000,16.7686,16.97,16.6636,16.8378,542024.29163625,0
+DEI.US,D,20070827,000000,16.7599,17.008,16.6334,16.7278,484752.15575684,0
+DEI.US,D,20070828,000000,16.5925,16.6636,16.0954,16.0954,488462.98227929,0
+DEI.US,D,20070829,000000,16.11,16.5857,16.0954,16.4593,817822.99249642,0
+DEI.US,D,20070830,000000,16.4204,16.8456,16.399,16.7599,440904.78286445,0
+DEI.US,D,20070831,000000,17.0265,17.2579,16.9302,17.1179,603865.57540826,0
+DEI.US,D,20070904,000000,17.1607,17.6763,17.1306,17.4312,694276.11168397,0
+DEI.US,D,20070905,000000,17.3835,17.3913,17.0187,17.2025,749407.06982204,0
+DEI.US,D,20070906,000000,17.2152,17.2969,17.0722,17.1899,555019.3799733,0
+DEI.US,D,20070907,000000,17.0829,17.0829,16.5857,16.6636,735979.22304565,0
+DEI.US,D,20070910,000000,16.6636,16.6762,16.2988,16.4593,456043.10480243,0
+DEI.US,D,20070911,000000,16.467,16.6636,16.3621,16.5313,355207.30465119,0
+DEI.US,D,20070912,000000,16.467,16.6334,16.4262,16.4885,379345.15185343,0
+DEI.US,D,20070913,000000,16.5313,16.9224,16.4885,16.8378,308936.07332668,0
+DEI.US,D,20070914,000000,16.7823,16.7823,16.5245,16.7278,284079.703205,0
+DEI.US,D,20070917,000000,16.721,16.721,16.4126,16.6286,581445.3988761,0
+DEI.US,D,20070918,000000,16.6636,17.3018,16.5362,17.2025,560449.93302541,0
+DEI.US,D,20070919,000000,17.223,17.6305,17.1763,17.3698,848527.25516276,0
+DEI.US,D,20070920,000000,17.2502,17.3222,16.9156,16.9866,470757.91966914,0
+DEI.US,D,20070921,000000,17.008,17.2726,16.721,16.8456,1027910.2539455,0
+DEI.US,D,20070924,000000,16.8183,17.4847,16.7823,17.4769,485037.92023696,0
+DEI.US,D,20070925,000000,17.3436,17.3776,17.0138,17.1179,398195.32824364,0
+DEI.US,D,20070926,000000,17.042,17.1675,16.8241,16.8378,435472.17395278,0
+DEI.US,D,20070927,000000,16.937,17.3144,16.8047,17.3018,405624.17679702,0
+DEI.US,D,20070928,000000,17.3436,17.4079,16.8805,17.3144,705132.07813925,0
+DEI.US,D,20071001,000000,17.3144,18.0149,17.2502,17.8495,490038.79863909,0
+DEI.US,D,20071002,000000,17.9614,18.2969,17.9458,18.187,1016629.7524892,0
+DEI.US,D,20071003,000000,18.2016,18.3077,17.8874,18.2824,792396.12134427,0
+DEI.US,D,20071004,000000,18.3155,18.5188,18.1579,18.4108,728841.27862132,0
+DEI.US,D,20071005,000000,18.4585,19.3019,18.4351,18.7854,1012776.0437267,0
+DEI.US,D,20071008,000000,18.724,19.0635,18.5188,18.8602,379487.00616371,0
+DEI.US,D,20071009,000000,18.9799,19.1219,18.6949,19.1219,430764.25553926,0
+DEI.US,D,20071010,000000,19.1658,19.5121,18.7922,19.2085,930083.20427383,0
+DEI.US,D,20071011,000000,19.3379,19.7231,18.9955,19.1141,1387692.874068,0
+DEI.US,D,20071012,000000,19.1521,19.1521,18.546,18.6949,939224.58384838,0
+DEI.US,D,20071015,000000,18.7922,18.7922,18.1822,18.2327,458041.40030372,0
+DEI.US,D,20071016,000000,18.1423,18.1423,17.8028,17.8202,444617.66524647,0
+DEI.US,D,20071017,000000,17.901,18.1773,17.3222,17.796,455185.81136206,0
+DEI.US,D,20071018,000000,17.796,18.2969,17.3066,18.0508,283504.06252562,0
+DEI.US,D,20071019,000000,18.0081,18.187,17.363,17.363,1368415.0788874,0
+DEI.US,D,20071022,000000,17.363,17.6568,17.1957,17.5031,514887.97325229,0
+DEI.US,D,20071023,000000,17.5527,18.0003,17.3698,17.9935,1186885.7627144,0
+DEI.US,D,20071024,000000,17.9935,18.12,17.6568,18.12,830388.40618351,0
+DEI.US,D,20071025,000000,18.3019,18.3077,17.8358,18.1928,539598.37734456,0
+DEI.US,D,20071026,000000,18.3807,18.5762,18.2911,18.4274,617721.04097503,0
+DEI.US,D,20071029,000000,18.4429,18.7289,18.2969,18.5538,772547.82513321,0
+DEI.US,D,20071030,000000,18.4701,18.5694,18.2473,18.4585,703561.40142837,0
+DEI.US,D,20071031,000000,18.7114,18.7854,18.0294,18.4196,1296857.8027912,0
+DEI.US,D,20071101,000000,18.3281,18.5246,17.8271,18.1423,1079187.503321,0
+DEI.US,D,20071102,000000,18.2016,18.2327,17.9098,18.1277,1543091.1871864,0
+DEI.US,D,20071105,000000,18.1423,18.3719,18.0003,18.1277,1825378.1808471,0
+DEI.US,D,20071106,000000,18.1277,18.2756,17.8553,18.2415,1393408.1636705,0
+DEI.US,D,20071107,000000,18.2473,18.2473,17.6568,17.9614,1237154.6129712,0
+DEI.US,D,20071108,000000,18.045,18.0567,17.5615,17.9808,1318851.3884628,0
+DEI.US,D,20071109,000000,17.8553,18.1277,17.6929,18.0003,1440965.3351555,0
+DEI.US,D,20071112,000000,17.9808,18.3019,17.796,17.9098,628861.74398065,0
+DEI.US,D,20071113,000000,18.0081,18.3962,18.0081,18.3504,909512.27342419,0
+DEI.US,D,20071114,000000,18.4964,18.652,17.7434,17.8358,660712.14835684,0
+DEI.US,D,20071115,000000,17.7308,17.9935,17.4408,17.9098,732557.24479269,0
+DEI.US,D,20071116,000000,17.9857,18.0713,17.4312,17.5031,1262292.6358539,0
+DEI.US,D,20071119,000000,17.4312,17.5031,17.2434,17.2579,829103.49395275,0
+DEI.US,D,20071120,000000,17.2579,17.5031,16.9107,17.0965,1525947.3742387,0
+DEI.US,D,20071121,000000,17.0002,17.0002,16.6004,16.6918,2131386.7101472,0
+DEI.US,D,20071123,000000,16.8047,17.042,16.686,16.97,522743.41266629,0
+DEI.US,D,20071126,000000,16.8941,16.8941,16.0906,16.0906,1479672.031195,0
+DEI.US,D,20071127,000000,16.1159,16.399,16.0818,16.327,1575795.8012136,0
+DEI.US,D,20071128,000000,16.327,16.97,16.327,16.791,2403039.7701861,0
+DEI.US,D,20071129,000000,16.7686,16.9583,16.4593,16.9428,1017244.4545004,0
+DEI.US,D,20071130,000000,17.1402,17.2969,16.5653,16.8115,2105509.6057493,0
+DEI.US,D,20071203,000000,16.7278,16.9642,16.3474,16.8601,859096.42920813,0
+DEI.US,D,20071204,000000,16.8873,16.9642,16.1022,16.1022,1176877.8383314,0
+DEI.US,D,20071205,000000,16.3212,16.8183,16.2161,16.5177,1189594.3576969,0
+DEI.US,D,20071206,000000,17.0829,17.3066,16.8456,17.2901,1247583.9885659,0
+DEI.US,D,20071207,000000,17.2969,17.5031,16.9428,16.9583,503603.36007683,0
+DEI.US,D,20071210,000000,17.0556,17.2152,16.8309,17.1675,611154.62551093,0
+DEI.US,D,20071211,000000,17.1306,17.2502,16.2161,16.2161,1476684.867241,0
+DEI.US,D,20071212,000000,16.5517,16.9029,16.2492,16.4321,951383.96527055,0
+DEI.US,D,20071213,000000,16.4807,16.4807,16.0352,16.1022,1657853.3800596,0
+DEI.US,D,20071214,000000,16.1022,16.649,15.9301,16.1393,2029268.0536247,0
+DEI.US,D,20071217,000000,16.0741,16.2083,15.8319,15.8445,1392123.2514397,0
+DEI.US,D,20071218,000000,16.1393,16.2861,15.325,15.9145,1531092.1628107,0
+DEI.US,D,20071219,000000,15.8989,16.2715,15.7803,15.9301,1594221.4426028,0
+DEI.US,D,20071220,000000,16.0497,16.2297,15.7617,15.8921,686849.31899015,0
+DEI.US,D,20071221,000000,16.0555,16.3698,15.8445,16.327,1088160.3024109,0
+DEI.US,D,20071224,000000,16.1859,16.6704,16.1859,16.6636,260656.26720305,0
+DEI.US,D,20071226,000000,16.5653,16.8047,16.4058,16.4593,469035.10935014,0
+DEI.US,D,20071227,000000,16.1859,16.399,15.8319,16.0682,612082.84610644,0
+DEI.US,D,20071228,000000,16.1247,16.1859,15.7413,15.8445,696888.08126667,0
+DEI.US,D,20071231,000000,15.8863,15.9301,15.6548,15.8319,910129.03129495,0
+DEI.US,D,20080102,000000,15.9145,16.1859,15.6139,15.9077,1158736.9334925,0
+DEI.US,D,20080103,000000,16.0555,16.3621,15.5156,15.6139,1475105.9670918,0
+DEI.US,D,20080104,000000,15.5283,15.6061,15.1392,15.1664,877374.04870831,0
+DEI.US,D,20080107,000000,15.0954,15.5429,14.9417,15.3328,1427412.0809453,0
+DEI.US,D,20080108,000000,15.3474,15.9505,14.8366,14.8366,883523.12467986,0
+DEI.US,D,20080109,000000,14.969,15.0175,14.3317,14.8901,1778530.2809134,0
+DEI.US,D,20080110,000000,14.7948,15.6626,14.6654,15.3775,2166019.7204503,0
+DEI.US,D,20080111,000000,15.2656,15.6344,15.0546,15.1976,1573795.4498527,0
+DEI.US,D,20080114,000000,15.3406,15.717,15.0546,15.3891,1782891.7869895,0
+DEI.US,D,20080115,000000,15.183,15.2588,14.7023,14.9417,737410.10130583,0
+DEI.US,D,20080116,000000,14.7763,15.5098,14.752,15.3969,1165459.594284,0
+DEI.US,D,20080117,000000,15.5361,15.649,15.0857,15.1314,1029625.868756,0
+DEI.US,D,20080118,000000,15.2375,15.3328,14.6421,14.7871,1343134.1737646,0
+DEI.US,D,20080122,000000,14.5078,14.9504,14.4027,14.9281,3263783.9708389,0
+DEI.US,D,20080123,000000,14.5964,16.1538,14.501,15.8776,2261726.1509764,0
+DEI.US,D,20080124,000000,16.0128,16.544,15.6139,15.7034,3054930.2251313,0
+DEI.US,D,20080125,000000,15.859,16.3912,15.2958,15.3085,1119742.4171134,0
+DEI.US,D,20080128,000000,15.1723,16.1792,14.9349,16.1606,932723.9558905,0
+DEI.US,D,20080129,000000,16.1538,16.4321,15.6295,16.3474,852858.95127512,0
+DEI.US,D,20080130,000000,16.3134,16.399,15.8658,15.9777,998064.31264933,0
+DEI.US,D,20080131,000000,15.8776,16.0906,15.3775,15.9777,1529170.9620433,0
+DEI.US,D,20080201,000000,16.2083,16.4126,15.7647,16.3786,1444249.5708173,0
+DEI.US,D,20080204,000000,16.2861,16.2861,15.6422,15.7034,1495403.4686188,0
+DEI.US,D,20080205,000000,15.6139,15.7958,15.1908,15.1908,1265862.6359959,0
+DEI.US,D,20080206,000000,15.1664,15.1908,14.7598,14.8794,1464979.8307836,0
+DEI.US,D,20080207,000000,14.7238,15.4096,14.5575,15.3775,1178344.694134,0
+DEI.US,D,20080208,000000,15.2656,15.5098,14.6323,14.8162,1345759.5064346,0
+DEI.US,D,20080211,000000,14.7169,14.8639,14.4231,14.8639,1517576.9420026,0
+DEI.US,D,20080212,000000,14.9504,15.2199,14.7023,15.1469,1107357.9190683,0
+DEI.US,D,20080213,000000,15.9223,16.1022,15.0409,15.2656,1365697.2325369,0
+DEI.US,D,20080214,000000,15.3833,15.4028,14.969,15.0546,1026385.834075,0
+DEI.US,D,20080215,000000,14.9144,15.4028,14.5292,15.2656,1666498.2695482,0
+DEI.US,D,20080219,000000,15.4767,15.5565,14.7023,14.9748,1559431.1590426,0
+DEI.US,D,20080220,000000,14.7685,15.1547,14.6702,14.9349,1374851.9751986,0
+DEI.US,D,20080221,000000,15.074,15.2053,14.5623,14.5691,2027811.4771199,0
+DEI.US,D,20080222,000000,14.5691,14.8473,14.249,14.8415,5514741.5293916,0
+DEI.US,D,20080225,000000,14.7685,15.2724,14.5964,15.2452,1404533.4477293,0
+DEI.US,D,20080226,000000,15.1226,15.4222,14.9213,15.3007,1187755.3913121,0
+DEI.US,D,20080227,000000,15.2121,15.3085,14.8026,14.8639,625444.90537661,0
+DEI.US,D,20080228,000000,14.7598,15.0331,14.606,14.7023,905022.276125,0
+DEI.US,D,20080229,000000,14.5292,14.9349,14.4474,14.8366,1850230.4392496,0
+DEI.US,D,20080303,000000,14.9816,14.9816,14.6323,14.8084,1737058.4537533,0
+DEI.US,D,20080304,000000,14.6752,14.9349,14.5691,14.8026,1095011.4544253,0
+DEI.US,D,20080305,000000,14.7871,14.9086,14.6508,14.6702,1213251.1337599,0
+DEI.US,D,20080306,000000,14.6752,14.6878,14.4173,14.429,1825417.2421789,0
+DEI.US,D,20080307,000000,14.2908,14.7023,13.9747,14.5623,1699061.029265,0
+DEI.US,D,20080310,000000,14.536,14.6946,14.3521,14.3833,1357777.0335465,0
+DEI.US,D,20080311,000000,14.6323,14.823,14.4562,14.6576,1593043.4350696,0
+DEI.US,D,20080312,000000,14.6878,14.7364,14.5214,14.5438,3101416.2937808,0
+DEI.US,D,20080313,000000,14.3687,14.8162,14.3521,14.682,2144579.1610028,0
+DEI.US,D,20080314,000000,14.7763,14.8794,14.3599,14.5292,1397842.6527613,0
+DEI.US,D,20080317,000000,14.4173,14.7598,13.9912,14.1975,2732981.5886612,0
+DEI.US,D,20080318,000000,14.2996,15.0409,14.2996,15.0409,2537926.7723823,0
+DEI.US,D,20080319,000000,15.1392,15.6966,14.9621,15.0857,1579070.7855074,0
+DEI.US,D,20080320,000000,15.0857,15.7803,14.9816,15.754,2146677.1656933,0
+DEI.US,D,20080324,000000,15.825,16.2015,15.754,15.8921,1255219.451006,0
+DEI.US,D,20080325,000000,15.9437,16.1022,15.6061,15.8921,1322577.633932,0
+DEI.US,D,20080326,000000,15.7336,15.8445,15.5915,15.6694,1075887.8487125,0
+DEI.US,D,20080327,000000,15.6811,16.0555,15.4524,15.5098,973127.76400443,0
+DEI.US,D,20080328,000000,15.4874,15.6694,15.2053,15.2764,1029679.3211048,0
+DEI.US,D,20080331,000000,15.3007,15.9709,15.2764,15.4437,1125355.9416671,0
+DEI.US,D,20080401,000000,15.468,16.0615,15.325,16.0497,1727407.2210056,0
+DEI.US,D,20080402,000000,16.1022,16.1859,15.6811,16.147,1392263.0498903,0
+DEI.US,D,20080403,000000,16.0954,16.5653,15.9895,16.4807,1150077.6529871,0
+DEI.US,D,20080404,000000,16.4058,16.5109,16.147,16.1655,1522331.1172564,0
+DEI.US,D,20080407,000000,16.3474,16.4379,16.1724,16.2783,1312451.4976238,0
+DEI.US,D,20080408,000000,16.2161,16.3698,16.0128,16.2297,1069763.4430558,0
+DEI.US,D,20080409,000000,16.2988,16.4058,15.8989,16.0419,801477.88099132,0
+DEI.US,D,20080410,000000,16.0128,16.3621,15.8726,16.327,969577.29452839,0
+DEI.US,D,20080411,000000,16.2015,16.4963,15.9573,16.3134,1348581.1736933,0
+DEI.US,D,20080414,000000,16.256,16.4058,16.0555,16.0906,725424.44001726,0
+DEI.US,D,20080415,000000,16.2492,16.3134,15.8921,16.2297,1145051.0763402,0
+DEI.US,D,20080416,000000,16.4457,16.4885,16.1947,16.3834,1476061.9417915,0
+DEI.US,D,20080417,000000,16.2988,16.4963,16.2083,16.3834,2136595.2303658,0
+DEI.US,D,20080418,000000,16.6237,16.791,16.4457,16.5177,1019773.1617705,0
+DEI.US,D,20080421,000000,16.4321,16.5799,16.2783,16.3474,1479346.1774533,0
+DEI.US,D,20080422,000000,16.3066,16.473,16.1859,16.3134,928532.05822885,0
+DEI.US,D,20080423,000000,16.4058,16.5595,16.3134,16.3834,594337.69423469,0
+DEI.US,D,20080424,000000,16.3698,16.7355,16.3212,16.6636,1472800.3205849,0
+DEI.US,D,20080425,000000,16.6636,16.7686,16.4262,16.6577,1936023.5149328,0
+DEI.US,D,20080428,000000,16.6286,16.8378,16.3621,16.8309,1359245.9452086,0
+DEI.US,D,20080429,000000,16.8523,16.9583,16.6577,16.8378,942684.59550339,0
+DEI.US,D,20080430,000000,16.7988,17.1179,16.6286,16.6334,1090528.6526347,0
+DEI.US,D,20080501,000000,16.6412,17.2025,16.6286,17.1179,894991.73728676,0
+DEI.US,D,20080502,000000,17.2298,17.3144,16.7355,16.7988,857699.47263085,0
+DEI.US,D,20080505,000000,16.7686,16.8115,16.4885,16.7395,705980.12021156,0
+DEI.US,D,20080506,000000,16.6636,17.0498,16.5245,17.008,1059675.3401496,0
+DEI.US,D,20080507,000000,17.4476,17.4905,16.8659,16.9156,1281014.321021,0
+DEI.US,D,20080508,000000,17.0498,18.2016,16.9107,17.008,686453.56602308,0
+DEI.US,D,20080509,000000,16.9583,17.2152,16.8727,16.9583,1228852.0241009,0
+DEI.US,D,20080512,000000,17.1179,17.3066,16.8873,17.223,985451.61419215,0
+DEI.US,D,20080513,000000,17.2103,17.4127,17.0965,17.1831,1264906.6612962,0
+DEI.US,D,20080514,000000,17.2298,17.5226,17.1043,17.3222,1622295.2329503,0
+DEI.US,D,20080515,000000,17.2152,17.509,17.1043,17.3698,1285222.6655592,0
+DEI.US,D,20080516,000000,17.3562,17.3776,17.149,17.2579,1098381.0082593,0
+DEI.US,D,20080519,000000,17.3222,17.3913,17.1247,17.3144,693160.80786767,0
+DEI.US,D,20080520,000000,17.2502,17.363,16.97,17.0498,708849.0722404,0
+DEI.US,D,20080521,000000,17.0829,17.3018,16.8047,16.8659,1587597.4630708,0
+DEI.US,D,20080522,000000,16.8047,16.8873,16.6636,16.8659,1254087.7003131,0
+DEI.US,D,20080523,000000,16.8047,16.8456,16.5857,16.7754,691508.9247038,0
+DEI.US,D,20080527,000000,16.8456,17.0965,16.6704,16.7395,983450.2349015,0
+DEI.US,D,20080528,000000,16.8241,16.8523,16.6918,16.7278,1540202.7044917,0
+DEI.US,D,20080529,000000,16.6762,17.1607,16.6237,17.1548,2495788.8467217,0
+DEI.US,D,20080530,000000,17.223,17.2901,16.97,17.1548,2338287.389264,0
+DEI.US,D,20080602,000000,17.1043,17.2152,16.8378,17.0343,1275011.2110789,0
+DEI.US,D,20080603,000000,17.0644,17.077,16.6577,16.8183,1698088.6076888,0
+DEI.US,D,20080604,000000,16.7278,16.9029,16.5857,16.8309,1143798.0299328,0
+DEI.US,D,20080605,000000,16.8873,17.0265,16.7502,17.0187,1179402.4338824,0
+DEI.US,D,20080606,000000,16.8727,16.9954,16.4885,16.649,1599586.2081487,0
+DEI.US,D,20080609,000000,16.7132,16.7453,15.9895,16.0818,2053324.694374,0
+DEI.US,D,20080610,000000,15.9505,16.0352,15.7617,15.8921,2807936.1726955,0
+DEI.US,D,20080611,000000,15.8921,16.005,15.6061,15.8319,1664975.9055372,0
+DEI.US,D,20080612,000000,15.9622,16.2229,15.8387,16.0352,1484191.8384579,0
+DEI.US,D,20080613,000000,16.11,16.5245,15.8513,16.4204,703149.20158473,0
+DEI.US,D,20080616,000000,16.2861,16.8183,16.0818,16.8183,892663.47632462,0
+DEI.US,D,20080617,000000,16.8601,16.9029,16.2015,16.2083,1443343.9646771,0
+DEI.US,D,20080618,000000,16.005,16.2492,15.8182,15.8776,1057152.8004582,0
+DEI.US,D,20080619,000000,15.8726,16.3621,15.788,16.2988,1265415.4865395,0
+DEI.US,D,20080620,000000,16.1724,16.3134,15.8863,15.8989,1016028.4135652,0
+DEI.US,D,20080623,000000,16.0128,16.0615,15.6761,15.7803,973519.40525237,0
+DEI.US,D,20080624,000000,15.8026,15.8026,15.2121,15.7122,1179594.6567521,0
+DEI.US,D,20080625,000000,15.7258,15.9972,15.5838,15.7958,1052429.4630978,0
+DEI.US,D,20080626,000000,15.4767,15.5507,15.1392,15.1547,1037811.2736309,0
+DEI.US,D,20080627,000000,15.1976,15.3775,14.9816,15.2909,2117145.7709111,0
+DEI.US,D,20080630,000000,15.3658,15.6966,15.074,15.3833,1250954.5703296,0
+DEI.US,D,20080701,000000,15.2199,15.6061,15.1061,15.6061,1262990.6001777,0
+DEI.US,D,20080702,000000,15.7122,15.7491,15.325,15.3328,1650069.8957305,0
+DEI.US,D,20080703,000000,15.4524,15.5156,15.0546,15.1596,703912.9534147,0
+DEI.US,D,20080707,000000,15.2452,15.2958,14.6878,14.7871,1072378.4964279,0
+DEI.US,D,20080708,000000,14.7871,15.6761,14.6576,15.4222,1993316.209408,0
+DEI.US,D,20080709,000000,15.4524,15.5838,14.3443,14.501,1446271.5087037,0
+DEI.US,D,20080710,000000,14.606,15.183,14.3249,14.7023,1879693.9906659,0
+DEI.US,D,20080711,000000,14.5623,15.3717,14.212,15.1061,2231243.9211435,0
+DEI.US,D,20080714,000000,15.2724,15.4602,14.212,14.2773,1969010.8096508,0
+DEI.US,D,20080715,000000,14.1498,14.6187,13.9134,14.0457,1593237.7137989,0
+DEI.US,D,20080716,000000,14.0457,15.501,13.7811,15.3328,1463262.1601135,0
+DEI.US,D,20080717,000000,15.2375,15.4349,14.8639,15.2452,1990388.6653813,0
+DEI.US,D,20080718,000000,15.3328,15.3328,14.7871,15.1547,962921.44917303,0
+DEI.US,D,20080721,000000,15.2588,15.4222,14.9748,15.2452,1162538.2178361,0
+DEI.US,D,20080722,000000,15.1138,15.9827,14.9417,15.9301,1867960.1721746,0
+DEI.US,D,20080723,000000,15.7958,16.6004,15.4874,16.2861,2949100.7420864,0
+DEI.US,D,20080724,000000,16.3786,16.4321,15.3891,15.5643,2602807.6445274,0
+DEI.US,D,20080725,000000,15.788,16.147,15.4602,16.0352,1482610.8824492,0
+DEI.US,D,20080728,000000,15.9145,16.2861,15.6139,15.6694,1330917.2282746,0
+DEI.US,D,20080729,000000,15.6061,16.8047,15.5915,16.544,1677570.1012582,0
+DEI.US,D,20080730,000000,16.5313,16.7686,15.9145,16.5925,1643561.0443344,0
+DEI.US,D,20080731,000000,16.2443,16.6082,15.8658,16.473,1481110.1049637,0
+DEI.US,D,20080801,000000,16.7988,16.8183,16.0954,16.5721,1109762.2468345,0
+DEI.US,D,20080804,000000,16.5109,16.5925,16.1325,16.2783,1590476.6943974,0
+DEI.US,D,20080805,000000,16.3834,17.2579,16.327,17.1179,2135030.7212336,0
+DEI.US,D,20080806,000000,16.2783,17.1607,16.0615,17.0187,2876730.3735307,0
+DEI.US,D,20080807,000000,16.9866,17.008,16.5313,16.7395,2477356.009824,0
+DEI.US,D,20080808,000000,16.6636,17.3066,16.6082,17.1957,2900934.0082391,0
+DEI.US,D,20080811,000000,17.1247,17.6929,17.042,17.4847,2326215.3818735,0
+DEI.US,D,20080812,000000,17.3281,17.545,16.6237,16.8047,2047570.3434398,0
+DEI.US,D,20080813,000000,16.8523,16.8523,16.1947,16.2229,1827282.9347379,0
+DEI.US,D,20080814,000000,15.8726,16.4885,15.8726,16.3533,2005402.6078154,0
+DEI.US,D,20080815,000000,16.3533,16.5109,16.0555,16.2229,771297.86251512,0
+DEI.US,D,20080818,000000,16.3348,16.3348,15.7803,15.9777,1054335.2449185,0
+DEI.US,D,20080819,000000,15.5098,15.8726,15.4096,15.6694,1287564.2896086,0
+DEI.US,D,20080820,000000,15.6694,15.8658,15.3969,15.6811,1279423.0857145,0
+DEI.US,D,20080821,000000,15.4874,15.7258,15.4164,15.5361,893965.86336173,0
+DEI.US,D,20080822,000000,15.6897,16.0264,15.4164,15.9077,1103534.0202696,0
+DEI.US,D,20080825,000000,15.6966,15.7725,15.4874,15.5507,957284.28223421,0
+DEI.US,D,20080826,000000,15.6694,15.9437,15.4767,15.7958,7763939.2721531,0
+DEI.US,D,20080827,000000,15.7647,16.147,15.7336,16.1022,872508.85703774,0
+DEI.US,D,20080828,000000,16.1606,16.7754,16.11,16.7453,1111420.2975772,0
+DEI.US,D,20080829,000000,16.6286,16.7453,16.3912,16.5721,992448.73223599,0
+DEI.US,D,20080902,000000,16.9029,17.0498,16.2297,16.4525,1400350.8014357,0
+DEI.US,D,20080903,000000,16.5799,17.042,16.3834,16.9866,2068111.4643256,0
+DEI.US,D,20080904,000000,16.8456,16.9505,16.473,16.5595,1023271.2068276,0
+DEI.US,D,20080905,000000,16.4379,16.5653,16.2229,16.4807,972708.36865231,0
+DEI.US,D,20080908,000000,16.9768,17.1548,16.6704,17.0265,1989956.9348718,0
+DEI.US,D,20080909,000000,16.9428,17.0138,16.0352,16.2229,2372810.4110801,0
+DEI.US,D,20080910,000000,16.2861,16.6412,15.9622,16.3834,893673.93130289,0
+DEI.US,D,20080911,000000,16.147,16.6004,15.9777,16.5595,883976.44171487,0
+DEI.US,D,20080912,000000,16.3416,16.8183,16.11,16.7054,890260.1764882,0
+DEI.US,D,20080915,000000,16.2015,16.3912,15.252,15.252,2170488.131224,0
+DEI.US,D,20080916,000000,15.1547,15.5993,14.8415,15.4437,3197157.6739195,0
+DEI.US,D,20080917,000000,15.2841,15.5915,14.5769,14.6421,1920543.9203064,0
+DEI.US,D,20080918,000000,14.9952,16.615,14.0048,16.615,3635845.2122385,0
+DEI.US,D,20080919,000000,16.6286,17.3144,15.3969,16.8047,3117208.3790618,0
+DEI.US,D,20080922,000000,16.8727,16.9642,14.9349,15.3717,2050750.7581933,0
+DEI.US,D,20080923,000000,15.2656,16.8727,15.2656,15.8921,2215331.5680777,0
+DEI.US,D,20080924,000000,16.1538,16.1792,15.4602,15.6626,1574603.4026635,0
+DEI.US,D,20080925,000000,15.8513,16.0954,15.6422,16.0196,1068549.4579802,0
+DEI.US,D,20080926,000000,15.5507,16.6918,15.2764,16.4379,1932442.2075633,0
+DEI.US,D,20080929,000000,16.0954,16.1947,14.1975,14.9621,2059985.6793783,0
+DEI.US,D,20080930,000000,15.1781,16.8727,15.0478,16.1538,1837541.6739883,0
+DEI.US,D,20081001,000000,15.8026,16.1606,15.3406,15.717,2386484.9610049,0
+DEI.US,D,20081002,000000,15.429,15.5225,14.7023,14.7023,1659032.4155226,0
+DEI.US,D,20081003,000000,15.074,15.1908,13.5845,13.5845,2043405.1719525,0
+DEI.US,D,20081006,000000,13.4796,13.6858,12.2509,13.6858,2330525.4914603,0
+DEI.US,D,20081007,000000,13.7413,13.926,12.5261,12.5962,2023157.0110552,0
+DEI.US,D,20081008,000000,12.2509,12.9163,11.9522,12.0971,1786333.2959084,0
+DEI.US,D,20081009,000000,12.2459,12.7158,11.0222,11.028,2103018.9318812,0
+DEI.US,D,20081010,000000,10.5143,12.0378,10.4375,11.3744,4147205.3304701,0
+DEI.US,D,20081013,000000,11.5893,13.5554,11.5825,13.1215,4290812.2610292,0
+DEI.US,D,20081014,000000,13.6799,13.6799,11.3286,12.2246,3266048.5001544,0
+DEI.US,D,20081015,000000,11.9395,12.3316,10.2079,10.6204,2864811.5276781,0
+DEI.US,D,20081016,000000,10.6855,10.8451,9.65728,9.68938,5933411.1630851,0
+DEI.US,D,20081017,000000,9.64852,10.6408,9.24382,10.2653,3119593.1761621,0
+DEI.US,D,20081020,000000,10.454,10.4599,9.69716,9.96759,2002979.7773131,0
+DEI.US,D,20081021,000000,9.93164,10.4774,9.77401,10.1544,2333049.0590816,0
+DEI.US,D,20081022,000000,9.76721,9.95301,9.28274,9.35569,5728158.2554131,0
+DEI.US,D,20081023,000000,9.55416,9.58431,8.36866,9.06638,3899006.5443267,0
+DEI.US,D,20081024,000000,8.36049,8.91257,8.36049,8.62472,2592756.5470934,0
+DEI.US,D,20081027,000000,8.56207,9.03126,8.06495,8.11572,2060721.6771041,0
+DEI.US,D,20081028,000000,8.34561,9.58431,7.86776,9.45006,3629115.3559386,0
+DEI.US,D,20081029,000000,9.703,10.2351,8.93407,9.81001,3112496.3489291,0
+DEI.US,D,20081030,000000,9.84795,10.1233,9.59307,10.0036,3001333.9661617,0
+DEI.US,D,20081031,000000,10.0114,10.7605,9.80515,10.5668,3165709.1900891,0
+DEI.US,D,20081103,000000,10.5017,10.6077,10.0114,10.3781,1518130.9961565,0
+DEI.US,D,20081104,000000,10.4686,11.5563,10.2498,11.1185,3219521.3143135,0
+DEI.US,D,20081105,000000,10.85,10.955,10.4599,10.6019,3160264.2460201,0
+DEI.US,D,20081106,000000,10.3976,10.3976,9.71759,10.0542,4451809.7076844,0
+DEI.US,D,20081107,000000,10.0542,10.5513,9.92573,10.454,3346003.9625908,0
+DEI.US,D,20081110,000000,10.5211,10.6641,9.71078,9.80515,3580863.3039193,0
+DEI.US,D,20081111,000000,9.61252,10.2429,9.60766,9.85472,3563178.7999048,0
+DEI.US,D,20081112,000000,9.66408,9.93164,8.98233,9.03885,5236928.0861536,0
+DEI.US,D,20081113,000000,9.073,9.50454,8.52879,9.33235,7448835.6201187,0
+DEI.US,D,20081114,000000,9.32359,9.32359,8.25766,8.36049,4782419.6805196,0
+DEI.US,D,20081117,000000,8.40262,8.64728,8.10902,8.18928,3639997.0206386,0
+DEI.US,D,20081118,000000,8.21087,8.40262,7.5904,7.98906,10063442.870644,0
+DEI.US,D,20081119,000000,7.73623,7.83565,6.72819,6.93822,3781178.036906,0
+DEI.US,D,20081120,000000,6.67974,7.13472,5.93027,6.00031,6397022.9148917,0
+DEI.US,D,20081121,000000,6.35024,6.50434,5.37741,6.24556,8133609.5488738,0
+DEI.US,D,20081124,000000,6.46231,6.99445,6.09127,6.9319,7325171.5553108,0
+DEI.US,D,20081125,000000,7.47036,7.48456,6.71437,7.15584,7595897.422684,0
+DEI.US,D,20081126,000000,6.98053,7.14864,6.72819,7.10613,5400387.424643,0
+DEI.US,D,20081128,000000,7.12752,7.31684,6.95242,7.14154,2804678.6632081,0
+DEI.US,D,20081201,000000,6.84755,6.96663,5.25113,5.78327,5765374.4532649,0
+DEI.US,D,20081202,000000,5.66439,6.44159,5.62236,6.27338,7219938.2715411,0
+DEI.US,D,20081203,000000,6.09127,6.66524,5.87433,6.44159,5055499.5070995,0
+DEI.US,D,20081204,000000,6.2945,6.9176,6.09127,6.37106,4979800.7019011,0
+DEI.US,D,20081205,000000,6.08427,7.03647,6.07016,6.9319,4668565.1496463,0
+DEI.US,D,20081208,000000,7.25361,8.75196,6.91058,8.55477,5329331.7782817,0
+DEI.US,D,20081209,000000,8.35359,8.61207,7.93303,8.39036,4945390.7523612,0
+DEI.US,D,20081210,000000,8.50282,8.89302,8.18928,8.74291,4116783.7484944,0
+DEI.US,D,20081211,000000,8.46459,8.82356,7.6511,8.09374,9213878.4343283,0
+DEI.US,D,20081212,000000,7.6657,8.71626,7.6657,8.61207,6210664.3845905,0
+DEI.US,D,20081215,000000,8.39853,8.80313,7.80773,8.09374,4198652.18826,0
+DEI.US,D,20081216,000000,8.28286,9.56194,8.10902,9.56194,6505909.461116,0
+DEI.US,D,20081217,000000,9.30706,9.90239,9.01705,9.60085,4806150.4675271,0
+DEI.US,D,20081218,000000,9.57653,9.93745,8.42811,8.98991,6446135.3441408,0
+DEI.US,D,20081219,000000,9.26036,9.57653,8.91257,9.34889,5287066.3893278,0
+DEI.US,D,20081222,000000,9.24382,9.42088,8.49484,8.92853,3520860.9865319,0
+DEI.US,D,20081223,000000,9.1014,9.34889,8.86879,9.1014,3355524.6482558,0
+DEI.US,D,20081224,000000,8.98991,9.20452,8.71626,9.15889,604047.51898013,0
+DEI.US,D,20081226,000000,9.04556,9.30706,9.02474,9.19869,986673.82270604,0
+DEI.US,D,20081229,000000,9.02474,9.08826,8.40262,8.51362,2750723.6567436,0
+DEI.US,D,20081230,000000,8.54144,8.91257,8.44133,8.84282,3049614.8002151,0
+DEI.US,D,20081231,000000,8.91257,9.54345,8.64728,9.14352,2964323.3542668,0
+DEI.US,D,20090102,000000,9.03126,9.15889,8.66995,8.80313,1866927.102741,0
+DEI.US,D,20090105,000000,8.84837,9.29539,8.51362,9.03885,3757204.6584694,0
+DEI.US,D,20090106,000000,9.21317,9.97439,8.98233,9.78277,3400015.5051934,0
+DEI.US,D,20090107,000000,9.52108,9.77401,8.98233,9.073,2728373.3794369,0
+DEI.US,D,20090108,000000,9.02474,9.31581,8.83737,9.16648,3118433.671365,0
+DEI.US,D,20090109,000000,9.16648,9.24382,8.64096,8.74291,2745868.7443709,0
+DEI.US,D,20090112,000000,8.57627,8.59611,7.73623,7.99656,3211534.2998871,0
+DEI.US,D,20090113,000000,7.84217,8.37732,7.67338,7.88254,3166736.0919439,0
+DEI.US,D,20090114,000000,7.62523,7.93303,7.12052,7.19777,3535626.1699581,0
+DEI.US,D,20090115,000000,7.21168,7.5475,6.84064,7.30264,4530549.1291856,0
+DEI.US,D,20090116,000000,7.6445,7.74343,7.30935,7.65957,3565353.8993291,0
+DEI.US,D,20090120,000000,7.50693,7.55431,6.56047,6.67974,5258647.2145726,0
+DEI.US,D,20090121,000000,6.73557,7.40849,6.63723,7.28173,6097474.9242878,0
+DEI.US,D,20090122,000000,6.99445,7.43552,6.81924,7.05778,5816360.7985114,0
+DEI.US,D,20090123,000000,6.96663,7.47036,6.78432,7.30264,3081262.7024237,0
+DEI.US,D,20090126,000000,7.38718,7.44964,7.00856,7.18367,2320283.1990865,0
+DEI.US,D,20090127,000000,7.20467,7.40109,6.93822,7.02246,3050679.7354719,0
+DEI.US,D,20090128,000000,7.35838,7.86212,7.16226,7.56083,5681291.8527433,0
+DEI.US,D,20090129,000000,7.37959,7.41509,6.74949,6.79161,3549953.455296,0
+DEI.US,D,20090130,000000,6.98053,6.98053,6.39207,6.51124,4373076.4537619,0
+DEI.US,D,20090202,000000,6.39207,6.93822,6.32241,6.83354,3106931.1370752,0
+DEI.US,D,20090203,000000,6.90339,7.22578,6.84755,7.09212,4237998.2566257,0
+DEI.US,D,20090204,000000,7.00145,7.43552,6.95242,7.07859,4286961.636056,0
+DEI.US,D,20090205,000000,7.02966,7.31684,6.84064,7.08541,5178441.9651985,0
+DEI.US,D,20090206,000000,7.07179,7.6657,7.06429,7.62523,3167696.1783627,0
+DEI.US,D,20090209,000000,7.63145,7.88254,7.42094,7.80014,2353313.6668555,0
+DEI.US,D,20090210,000000,7.70296,7.78516,6.89658,7.00145,4602520.660985,0
+DEI.US,D,20090211,000000,7.17637,7.28173,6.7704,7.11372,3810010.4394346,0
+DEI.US,D,20090212,000000,6.82654,6.91058,6.17542,6.85455,6611242.4540749,0
+DEI.US,D,20090213,000000,6.85455,7.03647,6.41347,6.54646,4019246.575022,0
+DEI.US,D,20090217,000000,6.22465,6.54646,5.91646,5.9721,3807460.145639,0
+DEI.US,D,20090218,000000,6.07016,6.17542,5.71333,5.95109,3761976.3085295,0
+DEI.US,D,20090219,000000,5.79719,6.09857,5.5173,5.62908,3289286.9087951,0
+DEI.US,D,20090220,000000,5.40524,6.01422,5.39142,5.86733,4885275.3626976,0
+DEI.US,D,20090223,000000,5.9792,6.06326,5.31418,5.40524,4644830.2509196,0
+DEI.US,D,20090224,000000,5.53121,5.84641,5.31418,5.8182,5949434.5325676,0
+DEI.US,D,20090225,000000,5.75526,5.91646,5.38412,5.65039,4274262.5914969,0
+DEI.US,D,20090226,000000,5.63648,5.91646,5.44707,5.53121,4583085.5925473,0
+DEI.US,D,20090227,000000,5.5173,5.67811,5.25113,5.26524,4075728.2328971,0
+DEI.US,D,20090302,000000,5.25113,5.30708,4.80353,4.90111,4698348.3872255,0
+DEI.US,D,20090303,000000,5.11125,5.17409,4.77503,4.8731,4533268.0034659,0
+DEI.US,D,20090304,000000,4.98516,5.13216,4.78223,4.97096,3706167.9446634,0
+DEI.US,D,20090305,000000,4.95004,4.96396,4.40409,4.45293,5227052.7647129,0
+DEI.US,D,20090306,000000,4.60703,4.60703,4.17976,4.51597,6384849.1424525,0
+DEI.US,D,20090309,000000,4.5509,4.73301,4.51597,4.69799,4760373.6704291,0
+DEI.US,D,20090310,000000,4.80353,5.55233,4.75392,5.53832,6971131.978895,0
+DEI.US,D,20090311,000000,5.61526,5.88105,5.34939,5.73434,5800615.9980005,0
+DEI.US,D,20090312,000000,5.72724,6.23126,5.53121,6.15432,4783640.8611037,0
+DEI.US,D,20090313,000000,6.07726,6.34343,5.88105,6.24556,3708489.010117,0
+DEI.US,D,20090316,000000,6.2945,6.34343,5.62908,5.65039,3893654.1139383,0
+DEI.US,D,20090317,000000,5.60116,6.08427,5.46127,6.04906,5143915.859593,0
+DEI.US,D,20090318,000000,5.84641,6.62341,5.75526,6.47622,6137642.3085513,0
+DEI.US,D,20090319,000000,6.65153,6.72157,5.74845,5.81139,5864275.6895615,0
+DEI.US,D,20090320,000000,5.79719,5.87433,5.32147,5.39142,5995681.0935774,0
+DEI.US,D,20090323,000000,5.53121,6.16832,5.48209,6.06326,7706673.3038524,0
+DEI.US,D,20090324,000000,6.02823,6.21696,5.55233,5.65719,4711731.0050914,0
+DEI.US,D,20090325,000000,5.73434,5.8253,5.16008,5.59445,6059037.5458518,0
+DEI.US,D,20090326,000000,5.65039,5.88105,5.32819,5.84641,4305521.936247,0
+DEI.US,D,20090327,000000,5.44015,5.64299,5.32819,5.37741,3792925.2184846,0
+DEI.US,D,20090330,000000,5.21602,5.27205,4.96396,4.98516,4164053.0996398,0
+DEI.US,D,20090331,000000,5.13216,5.48938,5.03419,5.17409,6808559.7438097,0
+DEI.US,D,20090401,000000,5.11125,5.35591,5.04091,5.21602,3811000.3358172,0
+DEI.US,D,20090402,000000,5.36992,5.75526,4.90802,5.59445,7284127.3469411,0
+DEI.US,D,20090403,000000,5.59445,5.89525,5.29326,5.89525,5512073.0236708,0
+DEI.US,D,20090406,000000,5.71333,6.12629,5.58015,6.02823,4289668.1751789,0
+DEI.US,D,20090407,000000,5.86733,5.90926,5.44015,5.46127,4753611.9483058,0
+DEI.US,D,20090408,000000,5.54532,5.80439,5.47547,5.74105,4277211.722049,0
+DEI.US,D,20090409,000000,5.81139,6.47622,5.79719,6.42029,8598922.5244738,0
+DEI.US,D,20090413,000000,6.34343,7.08541,6.25276,6.89658,5339779.6566125,0
+DEI.US,D,20090414,000000,6.82654,6.95242,6.32241,6.38556,6886198.2525117,0
+DEI.US,D,20090415,000000,6.30841,6.85455,6.11257,6.78432,6524444.0630623,0
+DEI.US,D,20090416,000000,6.70056,7.30935,6.44159,6.95943,5070563.818093,0
+DEI.US,D,20090417,000000,7.12752,7.55431,6.78432,7.29535,5267276.6851145,0
+DEI.US,D,20090420,000000,6.98764,7.26052,6.02171,6.11257,7608278.8369396,0
+DEI.US,D,20090421,000000,6.02171,6.53275,5.84641,6.39207,8588821.0584805,0
+DEI.US,D,20090422,000000,6.18933,6.58118,6.07016,6.21696,5604297.8560163,0
+DEI.US,D,20090423,000000,6.38556,6.41347,5.93027,6.30841,5595626.2403533,0
+DEI.US,D,20090424,000000,6.39937,6.83354,6.18933,6.63051,7529946.4756331,0
+DEI.US,D,20090427,000000,6.39207,6.42029,5.90245,6.04906,4585199.0161844,0
+DEI.US,D,20090428,000000,5.81139,6.37106,5.79719,6.15432,4148783.2026894,0
+DEI.US,D,20090429,000000,6.2945,6.63051,6.22465,6.54646,4162307.6748655,0
+DEI.US,D,20090430,000000,6.59549,6.83354,6.58118,6.70056,3755145.7151107,0
+DEI.US,D,20090501,000000,6.72819,6.74239,6.17542,6.25276,3153521.026633,0
+DEI.US,D,20090504,000000,6.40647,6.6165,5.99331,6.50434,6814140.3746104,0
+DEI.US,D,20090505,000000,6.50434,6.65153,6.28739,6.32241,4232608.8207649,0
+DEI.US,D,20090506,000000,6.63723,7.28173,6.16142,6.49733,5633735.709188,0
+DEI.US,D,20090507,000000,6.79161,6.97333,6.18933,6.23836,5026759.6182515,0
+DEI.US,D,20090508,000000,6.44159,7.19047,6.21696,6.98764,5401104.9196326,0
+DEI.US,D,20090511,000000,6.58118,6.89658,6.32241,6.71437,3733647.5915954,0
+DEI.US,D,20090512,000000,6.74949,6.95943,6.51124,6.75659,4377422.5408912,0
+DEI.US,D,20090513,000000,6.40647,6.74949,6.10489,6.16142,6083263.7950156,0
+DEI.US,D,20090514,000000,6.06326,6.48362,6.00031,6.42029,5163076.4707782,0
+DEI.US,D,20090515,000000,6.40647,6.43439,6.02171,6.14721,4119946.6884418,0
+DEI.US,D,20090518,000000,6.26648,6.74949,6.15432,6.74239,4266306.4149641,0
+DEI.US,D,20090519,000000,6.53935,6.85455,6.4484,6.65853,2784478.8150107,0
+DEI.US,D,20090520,000000,6.40647,6.84064,6.2945,6.35024,4425577.9675109,0
+DEI.US,D,20090521,000000,6.33652,6.51124,6.09857,6.27338,3055521.2847575,0
+DEI.US,D,20090522,000000,6.35724,6.42739,5.93737,5.9792,2278581.1156546,0
+DEI.US,D,20090526,000000,5.74845,6.30131,5.74845,6.27338,5731488.7479152,0
+DEI.US,D,20090527,000000,6.22465,6.22465,5.90926,6.00031,4278649.7958176,0
+DEI.US,D,20090528,000000,6.09857,6.37106,5.89525,6.36454,3772378.9579498,0
+DEI.US,D,20090529,000000,6.21073,6.51124,6.14721,6.51124,4371895.3624393,0
+DEI.US,D,20090601,000000,6.55346,6.95943,6.35724,6.6095,3826397.6960609,0
+DEI.US,D,20090602,000000,6.52515,6.80532,6.38556,6.55346,3738099.5554925,0
+DEI.US,D,20090603,000000,6.41347,6.83354,6.40647,6.7778,2295671.4762535,0
+DEI.US,D,20090604,000000,6.88238,7.0999,6.65153,6.98053,3128316.1883143,0
+DEI.US,D,20090605,000000,7.02966,7.27443,6.85455,6.91058,2576810.2723447,0
+DEI.US,D,20090608,000000,6.81262,6.90339,6.67254,6.81262,1869724.099685,0
+DEI.US,D,20090609,000000,6.73557,6.90339,6.58868,6.7704,2054128.5354656,0
+DEI.US,D,20090610,000000,6.80532,6.9176,6.53275,6.69355,4621101.5197716,0
+DEI.US,D,20090611,000000,6.75659,6.81262,6.40647,6.47622,2670035.2803707,0
+DEI.US,D,20090612,000000,6.52515,6.70056,6.37864,6.67254,2418033.1540243,0
+DEI.US,D,20090615,000000,6.51124,6.62341,6.31531,6.33652,2842849.8078298,0
+DEI.US,D,20090616,000000,6.28029,6.47622,6.08427,6.28029,1790574.5341997,0
+DEI.US,D,20090617,000000,6.40647,6.40647,6.11939,6.11939,2290104.2085401,0
+DEI.US,D,20090618,000000,6.23836,6.31531,6.09127,6.16142,2689295.600745,0
+DEI.US,D,20090619,000000,6.18933,6.32913,6.1334,6.28739,2327628.7853274,0
+DEI.US,D,20090622,000000,6.12629,6.17542,5.88853,5.93027,2984768.8776826,0
+DEI.US,D,20090623,000000,5.93027,6.02823,5.74105,5.77647,3862797.7176638,0
+DEI.US,D,20090624,000000,5.88105,5.9721,5.75526,5.96519,2352125.3800245,0
+DEI.US,D,20090625,000000,5.8322,6.01422,5.78327,6.01422,2634894.472754,0
+DEI.US,D,20090626,000000,5.90926,6.16142,5.8182,6.1334,2247634.2615591,0
+DEI.US,D,20090629,000000,6.17542,6.17542,5.90245,6.1404,2013355.7005589,0
+DEI.US,D,20090630,000000,6.11257,6.37106,6.07016,6.2945,2673758.4420507,0
+DEI.US,D,20090701,000000,6.33652,6.49052,6.25908,6.4484,1591904.4888682,0
+DEI.US,D,20090702,000000,6.20315,6.31531,5.92307,6.00031,3476169.6832864,0
+DEI.US,D,20090706,000000,5.89525,6.31531,5.8322,6.26648,3958953.3535057,0
+DEI.US,D,20090707,000000,6.25276,6.25276,5.86733,5.89525,2790316.4282575,0
+DEI.US,D,20090708,000000,5.99331,5.99331,5.60116,5.72034,4538324.3900764,0
+DEI.US,D,20090709,000000,5.8322,5.8322,5.64299,5.64299,2544921.8345666,0
+DEI.US,D,20090710,000000,5.59445,5.69251,5.42595,5.55233,2662343.2817925,0
+DEI.US,D,20090713,000000,5.53832,5.86733,5.5102,5.84641,4597041.795233,0
+DEI.US,D,20090714,000000,5.79719,6.07726,5.73434,6.07016,3763532.5942234,0
+DEI.US,D,20090715,000000,6.11257,6.41347,6.10489,6.33652,3893995.3866267,0
+DEI.US,D,20090716,000000,6.24556,6.50434,6.14721,6.4484,3315051.9688464,0
+DEI.US,D,20090717,000000,6.4484,6.4484,6.19633,6.26648,3258519.9424118,0
+DEI.US,D,20090720,000000,6.2945,6.65853,6.26648,6.65853,2116386.1308003,0
+DEI.US,D,20090721,000000,6.70056,6.76321,6.43439,6.51124,2015760.0283251,0
+DEI.US,D,20090722,000000,6.42029,6.64471,6.32913,6.51873,2205380.1798328,0
+DEI.US,D,20090723,000000,6.55346,6.87576,6.47622,6.81924,3823109.3486799,0
+DEI.US,D,20090724,000000,6.72157,6.98053,6.62341,6.95943,1707658.6339836,0
+DEI.US,D,20090727,000000,6.91058,7.05058,6.81262,7.03647,1193577.5856122,0
+DEI.US,D,20090728,000000,6.99445,7.06429,6.85455,7.01536,1609791.4950503,0
+DEI.US,D,20090729,000000,6.9319,7.02966,6.72819,6.86847,1958767.4893471,0
+DEI.US,D,20090730,000000,6.95943,7.2395,6.91058,7.12752,2545620.8268201,0
+DEI.US,D,20090731,000000,7.05778,7.23279,6.96663,7.11372,1542931.8580698,0
+DEI.US,D,20090803,000000,7.19777,7.31684,7.14864,7.31684,2067607.7787312,0
+DEI.US,D,20090804,000000,7.26733,8.04529,7.21168,8.00988,6094878.3736519,0
+DEI.US,D,20090805,000000,7.55431,8.57627,7.35838,8.40262,5676910.8160012,0
+DEI.US,D,20090806,000000,8.10902,8.48054,7.98128,8.03761,5837606.0512998,0
+DEI.US,D,20090807,000000,8.18928,8.88475,8.14336,8.6537,5583980.8238234,0
+DEI.US,D,20090810,000000,8.661,8.661,8.05298,8.15017,4241176.6155196,0
+DEI.US,D,20090811,000000,8.02273,8.15017,7.88984,7.9739,3674221.9428172,0
+DEI.US,D,20090812,000000,8.01689,8.43443,8.01689,8.35359,2741441.4507886,0
+DEI.US,D,20090813,000000,8.47247,8.53599,8.14336,8.26379,2427394.5105728,0
+DEI.US,D,20090814,000000,8.00336,8.4211,7.9739,8.15017,2731995.8039977,0
+DEI.US,D,20090817,000000,7.84217,7.90462,7.46296,7.49973,2994985.4718119,0
+DEI.US,D,20090818,000000,7.5475,7.98128,7.51384,7.82797,3415241.201163,0
+DEI.US,D,20090819,000000,7.74343,7.88254,7.60461,7.73059,1568337.1426965,0
+DEI.US,D,20090820,000000,7.75666,8.05863,7.73059,8.03119,2437919.4836375,0
+DEI.US,D,20090821,000000,8.17079,8.56207,8.12954,8.4139,1771518.7718526,0
+DEI.US,D,20090824,000000,8.52159,8.58357,8.35359,8.35359,2861014.3550537,0
+DEI.US,D,20090825,000000,8.33092,8.54144,8.33092,8.36049,1864829.0980507,0
+DEI.US,D,20090826,000000,8.40719,8.64096,8.30893,8.54144,2868075.2047443,0
+DEI.US,D,20090827,000000,8.59611,8.64728,8.21087,8.53599,1673892.1684889,0
+DEI.US,D,20090828,000000,8.57627,8.6826,8.40719,8.57004,1538839.6695972,0
+DEI.US,D,20090831,000000,8.6537,9.073,8.46459,8.48054,4332481.450708,0
+DEI.US,D,20090901,000000,8.40262,8.63278,8.15815,8.16291,3943113.9834546,0
+DEI.US,D,20090902,000000,8.06495,8.25766,7.93303,8.05298,3925525.0769101,0
+DEI.US,D,20090903,000000,8.24988,8.37732,8.04529,8.24988,3355532.8716942,0
+DEI.US,D,20090904,000000,8.18928,8.37732,8.09374,8.34561,1724663.6764104,0
+DEI.US,D,20090908,000000,8.50973,8.58357,8.3388,8.56207,2695066.3985558,0
+DEI.US,D,20090909,000000,8.56207,8.75848,8.50282,8.72288,3211864.2653479,0
+DEI.US,D,20090910,000000,8.67724,8.92026,8.57004,8.90713,2751365.0849292,0
+DEI.US,D,20090911,000000,8.88475,8.98233,8.64096,8.79467,2855511.8469167,0
+DEI.US,D,20090914,000000,8.72288,9.06259,8.63278,9.04556,3011526.9179059,0
+DEI.US,D,20090915,000000,9.11765,9.39364,9.01705,9.20452,3300768.8844891,0
+DEI.US,D,20090916,000000,9.26717,9.74483,9.20452,9.69716,4207721.6127497,0
+DEI.US,D,20090917,000000,9.6203,10.1076,9.38585,9.53469,3829370.468998,0
+DEI.US,D,20090918,000000,9.62614,9.8246,9.36445,9.71078,5983847.5658969,0
+DEI.US,D,20090921,000000,9.90928,9.93745,9.20452,9.33235,3436196.5777522,0
+DEI.US,D,20090922,000000,9.38585,9.57653,9.37224,9.56874,4634726.7290667,0
+DEI.US,D,20090923,000000,9.57653,9.58431,8.99643,9.05499,4487155.0733283,0
+DEI.US,D,20090924,000000,9.14352,9.15889,8.50282,8.72288,4037149.0001508,0
+DEI.US,D,20090925,000000,8.66995,8.77929,8.48667,8.64728,3441840.9401995,0
+DEI.US,D,20090928,000000,8.64096,8.9616,8.58901,8.95596,3120709.5079082,0
+DEI.US,D,20090929,000000,8.95596,9.08826,8.57627,8.661,2866855.0520899,0
+DEI.US,D,20090930,000000,8.70186,8.75848,8.37732,8.59611,3772230.9360608,0
+DEI.US,D,20091001,000000,8.58357,8.66995,8.235,8.25766,4815009.1664109,0
+DEI.US,D,20091002,000000,8.54144,8.56207,8.12954,8.32217,5267353.7798484,0
+DEI.US,D,20091005,000000,8.42811,8.72288,8.24988,8.71626,2356981.3203269,0
+DEI.US,D,20091006,000000,8.84282,8.95129,8.44931,8.67724,2217281.5508791,0
+DEI.US,D,20091007,000000,8.6826,8.78747,8.52879,8.661,1855590.0651466,0
+DEI.US,D,20091008,000000,8.73571,9.073,8.73016,8.95596,1773645.558577,0
+DEI.US,D,20091009,000000,8.86879,9.06259,8.78747,9.02474,2157780.8632266,0
+DEI.US,D,20091012,000000,9.04556,9.14352,8.95129,9.12446,1167987.2736243,0
+DEI.US,D,20091013,000000,9.01063,9.04556,8.74291,8.95129,1800125.0298285,0
+DEI.US,D,20091014,000000,9.12446,9.29539,9.04556,9.28857,2488137.9653348,0
+DEI.US,D,20091015,000000,9.13691,9.27106,9.1014,9.15889,1180211.4146229,0
+DEI.US,D,20091016,000000,9.01063,9.06638,8.76674,8.76674,1659417.8891918,0
+DEI.US,D,20091019,000000,8.81607,8.96822,8.72288,8.95596,970602.14052364,0
+DEI.US,D,20091020,000000,8.9616,8.9616,8.62472,8.70906,1689904.2307438,0
+DEI.US,D,20091021,000000,8.70186,8.9616,8.62472,8.70906,3496679.9662788,0
+DEI.US,D,20091022,000000,8.71626,8.98991,8.58357,8.97581,2132093.925839,0
+DEI.US,D,20091023,000000,9.10909,9.12446,8.71626,8.79467,1638031.8100229,0
+DEI.US,D,20091026,000000,8.87619,9.05499,8.74291,8.76674,1608618.6271661,0
+DEI.US,D,20091027,000000,8.77929,8.87619,8.51362,8.54757,1744160.4206351,0
+DEI.US,D,20091028,000000,8.49484,8.61207,8.13567,8.15017,3210609.1630809,0
+DEI.US,D,20091029,000000,8.15017,8.47247,8.12954,8.42811,4120509.9939637,0
+DEI.US,D,20091030,000000,8.32217,8.37732,8.05298,8.26379,4527399.5523256,0
+DEI.US,D,20091102,000000,8.235,8.39036,7.96708,8.18928,2876729.3456009,0
+DEI.US,D,20091103,000000,8.05298,8.31584,7.83565,8.2708,4833817.1976799,0
+DEI.US,D,20091104,000000,8.40719,8.61207,8.11572,8.28286,3879481.0180681,0
+DEI.US,D,20091105,000000,8.33092,8.58357,8.29492,8.58357,3030872.5564522,0
+DEI.US,D,20091106,000000,8.51362,8.6537,8.4211,8.58901,2554469.246406,0
+DEI.US,D,20091109,000000,8.66995,9.073,8.62472,9.05499,3750640.2988648,0
+DEI.US,D,20091110,000000,9.01705,9.06259,8.84837,8.99643,2240875.6232252,0
+DEI.US,D,20091111,000000,9.04556,9.17174,8.92853,9.08058,2911982.1975641,0
+DEI.US,D,20091112,000000,9.05499,9.12446,8.95129,8.95129,2566287.3551397,0
+DEI.US,D,20091113,000000,8.95596,9.27106,8.95596,9.19003,2575153.2495319,0
+DEI.US,D,20091116,000000,9.22184,9.59307,9.22184,9.45006,2596701.7416068,0
+DEI.US,D,20091117,000000,9.43352,9.59307,9.26036,9.26717,1855647.6292145,0
+DEI.US,D,20091118,000000,9.31581,9.65728,9.17174,9.60766,2450902.236817,0
+DEI.US,D,20091119,000000,9.59307,9.64852,9.26036,9.39753,3052721.2040242,0
+DEI.US,D,20091120,000000,9.37224,9.41407,9.29539,9.39364,1271584.093177,0
+DEI.US,D,20091123,000000,9.55416,9.68354,9.41407,9.59307,2881087.7678876,0
+DEI.US,D,20091124,000000,9.55416,9.60766,9.42866,9.56194,2597459.325858,0
+DEI.US,D,20091125,000000,9.63393,9.76721,9.54345,9.61252,1124032.9960343,0
+DEI.US,D,20091127,000000,9.27106,9.53469,9.15889,9.32359,1018480.0261015,0
+DEI.US,D,20091130,000000,9.37224,9.63393,9.28274,9.60766,3181771.6209034,0
+DEI.US,D,20091201,000000,9.68354,9.8246,9.61252,9.73705,2034350.1384799,0
+DEI.US,D,20091202,000000,9.76721,9.95301,9.68938,9.8353,5298805.3474681,0
+DEI.US,D,20091203,000000,9.88584,10.0737,9.67673,9.68938,2887173.1122125,0
+DEI.US,D,20091204,000000,9.87717,10.096,9.60766,9.92573,3419090.7982065,0
+DEI.US,D,20091207,000000,9.89461,9.94129,9.60085,9.68354,1694259.5692412,0
+DEI.US,D,20091208,000000,9.6203,9.81001,9.51135,9.55416,1821040.317156,0
+DEI.US,D,20091209,000000,9.52108,9.64852,9.47535,9.49092,1838867.7034106,0
+DEI.US,D,20091210,000000,9.54929,9.56874,9.32359,9.38585,1910046.7013459,0
+DEI.US,D,20091211,000000,9.40336,9.52108,9.36445,9.50454,1722972.7319147,0
+DEI.US,D,20091214,000000,9.56874,9.71759,9.43352,9.71759,3521982.4579269,0
+DEI.US,D,20091215,000000,9.66992,9.703,9.52108,9.60085,2339681.2620519,0
+DEI.US,D,20091216,000000,9.66408,9.94819,9.66408,9.90239,2983698.8027769,0
+DEI.US,D,20091217,000000,9.8625,9.91706,9.71759,9.8625,2014479.2278135,0
+DEI.US,D,20091218,000000,9.82946,9.94129,9.66408,9.90928,1653569.9966471,0
+DEI.US,D,20091221,000000,9.90928,10.1076,9.90239,10.0493,1409829.3419796,0
+DEI.US,D,20091222,000000,10.0444,10.3354,10.0192,10.2351,1876079.7895433,0
+DEI.US,D,20091223,000000,10.2147,10.4248,10.2147,10.3052,2263770.7033179,0
+DEI.US,D,20091224,000000,10.3422,10.4375,10.312,10.3976,443228.93210747,0
+DEI.US,D,20091228,000000,10.4686,10.5668,10.347,10.3908,1126820.7416102,0
+DEI.US,D,20091229,000000,10.3052,10.3908,10.096,10.1154,1200142.9731465,0
+DEI.US,D,20091230,000000,10.096,10.1544,9.98995,10.1467,1194900.531245,0
+DEI.US,D,20091231,000000,10.2011,10.2857,9.95301,9.97439,1646666.4202137,0
+DEI.US,D,20100104,000000,10.027,10.1028,9.76721,9.88584,2011056.2216307,0
+DEI.US,D,20100105,000000,9.90239,10.096,9.90239,10.0036,4936952.4767594,0
+DEI.US,D,20100106,000000,10.0357,10.1865,9.94819,9.97439,1681371.3856017,0
+DEI.US,D,20100107,000000,9.96759,10.2011,9.91706,10.1467,1890264.1926411,0
+DEI.US,D,20100108,000000,10.061,10.1233,9.96759,10.027,810745.69592937,0
+DEI.US,D,20100111,000000,10.0542,10.2079,10.027,10.1622,881341.85767691,0
+DEI.US,D,20100112,000000,10.0892,10.1154,9.8353,10.0493,1788853.7797403,0
+DEI.US,D,20100113,000000,10.027,10.3208,10.0036,10.2983,1927626.3565223,0
+DEI.US,D,20100114,000000,10.2079,10.2584,10.096,10.1865,1176803.8273869,0
+DEI.US,D,20100115,000000,10.1748,10.4375,10.1622,10.2584,2051876.3413075,0
+DEI.US,D,20100119,000000,10.2779,10.5513,10.1865,10.5348,1941831.3182159,0
+DEI.US,D,20100120,000000,10.4774,10.5513,10.1796,10.312,2397253.5534284,0
+DEI.US,D,20100121,000000,10.2925,10.347,10.0814,10.1379,2112574.567159,0
+DEI.US,D,20100122,000000,10.1379,10.2653,9.90928,9.96079,2092180.4402323,0
+DEI.US,D,20100125,000000,10.0493,10.1028,9.75358,9.90239,1741710.8639584,0
+DEI.US,D,20100126,000000,10.0493,10.0737,9.76039,9.79152,2864408.5792025,0
+DEI.US,D,20100127,000000,9.79152,9.84795,9.60085,9.81682,2438605.1128037,0
+DEI.US,D,20100128,000000,9.79152,9.92573,9.60766,9.73705,1861222.0924364,0
+DEI.US,D,20100129,000000,9.84017,9.8625,9.54929,9.68354,2670941.9144408,0
+DEI.US,D,20100201,000000,9.67673,9.87717,9.66992,9.76039,2090723.8637275,0
+DEI.US,D,20100202,000000,9.73023,9.97439,9.65728,9.95301,1908473.9687755,0
+DEI.US,D,20100203,000000,9.90928,9.94819,9.75358,9.8353,1256098.3309718,0
+DEI.US,D,20100204,000000,9.71759,9.75358,9.30122,9.38002,2514955.6254856,0
+DEI.US,D,20100205,000000,9.38002,9.56874,9.19869,9.55416,2491410.8937691,0
+DEI.US,D,20100208,000000,9.55416,9.75358,9.2769,9.2769,2916751.7917647,0
+DEI.US,D,20100209,000000,9.43352,9.43352,9.06638,9.1014,2934642.9096659,0
+DEI.US,D,20100210,000000,9.29539,9.45687,8.95129,9.16648,4176928.9481219,0
+DEI.US,D,20100211,000000,9.17174,9.21317,9.06259,9.16648,3667480.7792897,0
+DEI.US,D,20100212,000000,9.03885,9.34889,9.00295,9.30706,1676897.8351791,0
+DEI.US,D,20100216,000000,9.37224,9.59307,9.37224,9.54345,2107525.376057,0
+DEI.US,D,20100217,000000,9.59307,9.67673,9.52886,9.6203,1283031.1192584,0
+DEI.US,D,20100218,000000,9.59307,9.76039,9.54929,9.74483,1087315.344128,0
+DEI.US,D,20100219,000000,9.64171,9.80515,9.63393,9.703,1086690.3628189,0
+DEI.US,D,20100222,000000,9.81001,9.81001,9.63393,9.75358,2229528.3063329,0
+DEI.US,D,20100223,000000,9.75358,9.82946,9.63393,9.64852,2015442.3980217,0
+DEI.US,D,20100224,000000,9.65728,9.76721,9.56874,9.76039,1664336.5332111,0
+DEI.US,D,20100225,000000,9.6203,9.78277,9.53469,9.78277,1167706.6487931,0
+DEI.US,D,20100226,000000,9.78277,9.95301,9.73705,9.8625,1643345.1790796,0
+DEI.US,D,20100301,000000,9.84795,9.88584,9.73023,9.8353,1394400.1159126,0
+DEI.US,D,20100302,000000,9.88584,9.93745,9.68354,9.71759,2121382.8974833,0
+DEI.US,D,20100303,000000,9.74483,9.96079,9.72245,9.90239,1318297.3343088,0
+DEI.US,D,20100304,000000,9.90239,9.98315,9.84017,9.96759,1176429.6609453,0
+DEI.US,D,20100305,000000,10.0542,10.312,9.97439,10.2584,1729937.9841352,0
+DEI.US,D,20100308,000000,10.2857,10.5279,10.2079,10.4375,2136781.2856568,0
+DEI.US,D,20100309,000000,10.4248,10.7838,10.3625,10.5095,2861300.1195338,0
+DEI.US,D,20100310,000000,10.4949,10.6145,10.4453,10.5279,2030994.9756629,0
+DEI.US,D,20100311,000000,10.4774,10.7994,10.4034,10.7838,2122048.9959838,0
+DEI.US,D,20100312,000000,10.8957,10.9414,10.7527,10.85,1414259.7193513,0
+DEI.US,D,20100315,000000,10.8169,10.9035,10.5893,10.7838,1617678.8002876,0
+DEI.US,D,20100316,000000,10.7838,11.0679,10.7605,11.0066,1649831.4160205,0
+DEI.US,D,20100317,000000,11.062,11.2984,10.994,11.2547,1694739.6124506,0
+DEI.US,D,20100318,000000,11.2236,11.3578,11.1428,11.1749,1702253.7791761,0
+DEI.US,D,20100319,000000,11.1681,11.2459,10.9239,10.9356,2361378.8039455,0
+DEI.US,D,20100322,000000,10.85,10.994,10.8052,10.955,2174018.0421044,0
+DEI.US,D,20100323,000000,10.8957,10.9414,10.7381,10.8665,3080515.3974702,0
+DEI.US,D,20100324,000000,10.8101,11.0008,10.7838,10.8665,2222120.0163753,0
+DEI.US,D,20100325,000000,10.9356,11.0824,10.8383,10.9103,2203722.1290903,0
+DEI.US,D,20100326,000000,10.994,11.0357,10.8169,10.9035,1488067.133746,0
+DEI.US,D,20100329,000000,10.9239,10.9239,10.6855,10.7916,2863694.1680022,0
+DEI.US,D,20100330,000000,10.8227,10.9793,10.7459,10.8811,2050038.4028526,0
+DEI.US,D,20100331,000000,10.8811,10.8811,10.7128,10.7605,3192213.3316555,0
+DEI.US,D,20100401,000000,10.8295,10.9152,10.7323,10.8295,1713370.8397967,0
+DEI.US,D,20100405,000000,10.9035,11.1526,10.8665,11.1107,1494677.7501908,0
+DEI.US,D,20100406,000000,11.062,11.4813,11.0008,11.4813,2147874.7038923,0
+DEI.US,D,20100407,000000,11.4424,11.532,11.1788,11.2304,2812345.9914715,0
+DEI.US,D,20100408,000000,11.2304,11.3461,11.1749,11.2916,1885751.5808866,0
+DEI.US,D,20100409,000000,11.5086,11.6983,11.4706,11.6603,2012868.461841,0
+DEI.US,D,20100412,000000,11.707,12.0008,11.636,11.7897,3410428.4339115,0
+DEI.US,D,20100413,000000,11.7839,12.1049,11.7488,12.0378,1922527.8247907,0
+DEI.US,D,20100414,000000,12.1195,12.1264,11.7839,11.889,2211398.7087217,0
+DEI.US,D,20100415,000000,11.889,11.9453,11.6204,11.6204,2605447.3682143,0
+DEI.US,D,20100416,000000,11.6204,11.7139,11.3461,11.3461,2206755.5498846,0
+DEI.US,D,20100419,000000,11.2595,11.458,11.1749,11.3899,1928452.8120692,0
+DEI.US,D,20100420,000000,11.4123,11.6058,11.3461,11.5942,1759793.1767994,0
+DEI.US,D,20100421,000000,11.5407,11.9016,11.4813,11.8403,1593591.3216448,0
+DEI.US,D,20100422,000000,11.7255,11.994,11.6515,11.9395,1286542.5274027,0
+DEI.US,D,20100423,000000,11.9872,12.2255,11.8053,12.1565,1683098.3076399,0
+DEI.US,D,20100426,000000,12.1264,12.4843,12.0757,12.3783,1459504.048821,0
+DEI.US,D,20100427,000000,12.2927,12.4288,11.9181,11.9249,2843905.4917186,0
+DEI.US,D,20100428,000000,12.065,12.1779,11.8733,11.9249,1544824.2768033,0
+DEI.US,D,20100429,000000,12.065,12.4561,12.065,12.4288,1584603.1036082,0
+DEI.US,D,20100430,000000,12.4007,12.4687,11.7187,11.7187,2075973.0713184,0
+DEI.US,D,20100503,000000,11.7488,12.0913,11.7488,12.0524,2054488.3108902,0
+DEI.US,D,20100504,000000,11.8452,11.8452,11.4871,11.599,5581551.8257424,0
+DEI.US,D,20100505,000000,11.4337,11.7839,11.2721,11.5563,4566525.6437173,0
+DEI.US,D,20100506,000000,11.5086,11.5757,10.5143,11.1428,6010558.32135,0
+DEI.US,D,20100507,000000,11.2391,11.4813,10.8101,10.9414,3825041.856675,0
+DEI.US,D,20100510,000000,11.5679,11.6856,11.4123,11.6058,3900414.8081316,0
+DEI.US,D,20100511,000000,11.3977,11.7401,11.3062,11.6672,1801951.6610558,0
+DEI.US,D,20100512,000000,11.6798,11.9774,11.6058,11.9308,1554092.0917414,0
+DEI.US,D,20100513,000000,11.9522,12.0213,11.8403,11.9862,1771364.5823849,0
+DEI.US,D,20100514,000000,11.889,11.889,11.3373,11.5144,1952088.0016068,0
+DEI.US,D,20100517,000000,11.4201,11.6204,11.0465,11.4931,2742740.7540363,0
+DEI.US,D,20100518,000000,11.674,11.7488,11.1476,11.1681,2769298.3479516,0
+DEI.US,D,20100519,000000,11.1029,11.2984,10.7527,10.9414,2082604.2463589,0
+DEI.US,D,20100520,000000,10.8169,10.9103,10.2779,10.3052,6004646.6971587,0
+DEI.US,D,20100521,000000,10.1379,10.559,10.027,10.3908,4620763.3308725,0
+DEI.US,D,20100524,000000,10.3266,10.4842,10.1943,10.2225,3000209.4109773,0
+DEI.US,D,20100525,000000,9.8246,10.2721,9.81001,10.2293,2808926.0690781,0
+DEI.US,D,20100526,000000,10.3354,10.5825,10.2653,10.3781,4097575.8525393,0
+DEI.US,D,20100527,000000,10.6466,11.0902,10.5279,11.0679,2714771.8125268,0
+DEI.US,D,20100528,000000,11.0679,11.1428,10.7663,10.8383,2505701.1736347,0
+DEI.US,D,20100601,000000,10.7605,10.8743,10.5348,10.5668,2401974.8349292,0
+DEI.US,D,20100602,000000,10.6204,10.7323,10.4317,10.7323,4011760.1624007,0
+DEI.US,D,20100603,000000,10.7838,10.9414,10.6807,10.8957,2135375.0777115,0
+DEI.US,D,20100604,000000,10.5737,10.7128,10.1748,10.2429,3788717.9018762,0
+DEI.US,D,20100607,000000,10.3266,10.4842,10.1301,10.1467,2444258.7266191,0
+DEI.US,D,20100608,000000,10.1467,10.3266,9.87717,10.2779,3346593.9942871,0
+DEI.US,D,20100609,000000,10.3849,10.6807,10.312,10.4453,2291572.0922725,0
+DEI.US,D,20100610,000000,10.6807,11.0008,10.5737,10.994,2205877.6978486,0
+DEI.US,D,20100611,000000,10.8227,11.1788,10.7663,11.1788,1578729.5128189,0
+DEI.US,D,20100614,000000,11.314,11.458,11.0902,11.208,2027380.7745402,0
+DEI.US,D,20100615,000000,11.314,11.5008,11.2002,11.4813,1152975.3870499,0
+DEI.US,D,20100616,000000,11.4045,11.4871,11.1953,11.2868,1233154.9381793,0
+DEI.US,D,20100617,000000,11.1953,11.2459,11.0008,11.1865,1707425.2939224,0
+DEI.US,D,20100618,000000,11.2391,11.279,11.1272,11.1953,1377125.7558822,0
+DEI.US,D,20100621,000000,11.3509,11.5144,11.1428,11.208,2079303.5638205,0
+DEI.US,D,20100622,000000,11.2595,11.3373,10.491,10.5348,2834711.687725,0
+DEI.US,D,20100623,000000,10.5095,10.707,10.3908,10.5737,2275689.5491705,0
+DEI.US,D,20100624,000000,10.4599,10.6019,10.347,10.4317,4423211.6731467,0
+DEI.US,D,20100625,000000,10.4842,10.8811,10.3781,10.8052,3171332.9939407,0
+DEI.US,D,20100628,000000,10.7527,10.7994,10.5143,10.5825,1234708.1400839,0
+DEI.US,D,20100629,000000,10.3849,10.4248,10.1028,10.1796,2594130.8892154,0
+DEI.US,D,20100630,000000,10.1972,10.3382,9.87717,9.95301,2894234.9898327,0
+DEI.US,D,20100701,000000,9.80515,9.93164,9.55416,9.78277,3637318.2356199,0
+DEI.US,D,20100702,000000,9.8353,9.88584,9.50454,9.56874,1921473.1688316,0
+DEI.US,D,20100706,000000,9.76039,9.84795,9.17174,9.28857,2839913.0124352,0
+DEI.US,D,20100707,000000,9.26036,9.91706,9.26036,9.91706,2984119.2260588,0
+DEI.US,D,20100708,000000,10.0444,10.1379,9.703,9.89461,3077419.272959,0
+DEI.US,D,20100709,000000,9.90239,10.1943,9.8625,10.1943,2045735.4887742,0
+DEI.US,D,20100712,000000,10.2011,10.2498,9.9997,10.2498,1984281.734531,0
+DEI.US,D,20100713,000000,10.417,10.559,10.3208,10.5017,1454918.4540518,0
+DEI.US,D,20100714,000000,10.5893,10.5893,10.2293,10.3849,1310243.5044465,0
+DEI.US,D,20100715,000000,10.3625,10.417,10.096,10.2779,1509876.719986,0
+DEI.US,D,20100716,000000,10.1865,10.1865,9.79736,9.84795,2315425.2029244,0
+DEI.US,D,20100719,000000,9.87717,10.0493,9.68938,10.0036,1541013.7410917,0
+DEI.US,D,20100720,000000,9.8353,10.1748,9.71759,10.1622,2920383.4676937,0
+DEI.US,D,20100721,000000,10.2584,10.3052,10.0493,10.0892,3756325.7785035,0
+DEI.US,D,20100722,000000,10.2225,10.6924,10.2079,10.6408,2972012.2690557,0
+DEI.US,D,20100723,000000,10.6204,10.707,10.3908,10.707,2238314.0222021,0
+DEI.US,D,20100726,000000,10.7459,11.0543,10.5426,11.0357,1309019.240073,0
+DEI.US,D,20100727,000000,11.1107,11.1594,10.9103,11.0357,2522486.2390877,0
+DEI.US,D,20100728,000000,10.994,11.1594,10.8588,10.994,1770576.1602401,0
+DEI.US,D,20100729,000000,11.0543,11.1428,10.8743,11.028,2162599.7980569,0
+DEI.US,D,20100730,000000,10.8295,11.2167,10.8295,11.0679,2115677.8871788,0
+DEI.US,D,20100802,000000,11.314,11.636,11.2391,11.5485,2276696.9203594,0
+DEI.US,D,20100803,000000,11.4813,11.5563,11.3286,11.4201,2298390.3505339,0
+DEI.US,D,20100804,000000,11.6934,11.6934,11.2167,11.5631,2326484.6994771,0
+DEI.US,D,20100805,000000,11.4628,11.6117,11.3977,11.4628,1474819.1746819,0
+DEI.US,D,20100806,000000,11.3694,11.4871,11.1953,11.4706,1486100.704068,0
+DEI.US,D,20100809,000000,11.4512,11.6983,11.3461,11.6798,1489269.811594,0
+DEI.US,D,20100810,000000,11.4871,11.5407,11.2868,11.383,1940131.1223522,0
+DEI.US,D,20100811,000000,11.1476,11.2459,10.9152,11.0222,2843300.0410755,0
+DEI.US,D,20100812,000000,10.8451,11.062,10.8169,10.8588,1930648.4700892,0
+DEI.US,D,20100813,000000,10.8101,10.9862,10.7994,10.8052,1412500.9314899,0
+DEI.US,D,20100816,000000,10.7264,10.9414,10.6924,10.775,1147342.3318302,0
+DEI.US,D,20100817,000000,10.8665,11.1681,10.8451,11.0824,1155561.6583879,0
+DEI.US,D,20100818,000000,11.1107,11.2002,10.9628,11.135,1296294.4972693,0
+DEI.US,D,20100819,000000,11.0824,11.0971,10.8869,10.955,2676875.1251576,0
+DEI.US,D,20100820,000000,10.9239,11.0971,10.8383,11.062,1936650.5521015,0
+DEI.US,D,20100823,000000,11.0824,11.1749,11.028,11.0387,1575592.2711163,0
+DEI.US,D,20100824,000000,10.85,11.1476,10.8169,11.028,1288401.0244532,0
+DEI.US,D,20100825,000000,10.9103,11.3286,10.9103,11.2868,2528308.4333877,0
+DEI.US,D,20100826,000000,11.3977,11.4628,11.1029,11.135,3905584.2670185,0
+DEI.US,D,20100827,000000,11.2459,11.383,11.0008,11.2391,4500821.3998147,0
+DEI.US,D,20100830,000000,11.2002,11.2595,11.135,11.135,2535287.0486954,0
+DEI.US,D,20100831,000000,11.099,11.3335,11.0299,11.2819,2205283.5544331,0
+DEI.US,D,20100901,000000,11.458,11.7139,11.383,11.707,2639404.0007191,0
+DEI.US,D,20100902,000000,11.7401,12.065,11.7255,11.9706,3383079.3340621,0
+DEI.US,D,20100903,000000,12.1264,12.1779,11.9648,12.1049,2160114.2638378,0
+DEI.US,D,20100907,000000,12.029,12.065,11.8656,11.8802,1735692.3350695,0
+DEI.US,D,20100908,000000,12.0757,12.1195,11.8529,11.8656,1823780.7779617,0
+DEI.US,D,20100909,000000,12.065,12.0689,11.7187,11.7187,3366496.7707768,0
+DEI.US,D,20100910,000000,11.707,11.9249,11.707,11.8326,2090267.4629032,0
+DEI.US,D,20100913,000000,12.0135,12.0524,11.8802,11.9453,2397597.9099062,0
+DEI.US,D,20100914,000000,11.9249,12.0582,11.889,11.9395,1710593.3735186,0
+DEI.US,D,20100915,000000,11.8326,12.0213,11.8286,11.958,2258456.3063315,0
+DEI.US,D,20100916,000000,11.9522,12.0213,11.889,11.9249,963171.23611069,0
+DEI.US,D,20100917,000000,11.958,12.0008,11.8452,11.9395,1193088.2910347,0
+DEI.US,D,20100920,000000,12.0008,12.2888,12.0008,12.2509,2708690.5799211,0
+DEI.US,D,20100921,000000,12.2888,12.3374,12.1117,12.1779,3092762.1529242,0
+DEI.US,D,20100922,000000,12.1409,12.2459,12.0135,12.1497,2686487.2965735,0
+DEI.US,D,20100923,000000,12.0213,12.0378,11.8607,11.9094,2960194.1603219,0
+DEI.US,D,20100924,000000,12.0582,12.3851,12.0582,12.3851,1650427.6152955,0
+DEI.US,D,20100927,000000,12.3705,12.3783,12.2509,12.2509,2038196.6517339,0
+DEI.US,D,20100928,000000,12.2381,12.2596,11.9862,12.2323,2389292.2372466,0
+DEI.US,D,20100929,000000,12.1886,12.282,12.1409,12.2022,2330695.0998748,0
+DEI.US,D,20100930,000000,12.3101,12.425,12.1789,12.2615,2902322.7413781,0
+DEI.US,D,20101001,000000,12.4288,12.4415,12.2323,12.3851,1378637.8405954,0
+DEI.US,D,20101004,000000,12.3851,12.5758,12.3705,12.568,2378594.5719782,0
+DEI.US,D,20101005,000000,12.673,12.7625,12.5329,12.5904,5947536.9741853,0
+DEI.US,D,20101006,000000,12.568,12.6438,12.4347,12.5758,3432503.226036,0
+DEI.US,D,20101007,000000,12.7071,12.7499,12.5758,12.5816,1744951.9265692,0
+DEI.US,D,20101008,000000,12.5816,12.6574,12.5261,12.5962,1162375.8049301,0
+DEI.US,D,20101011,000000,12.6263,12.6438,12.4629,12.4902,1285517.6814074,0
+DEI.US,D,20101012,000000,12.4687,12.6098,12.4007,12.5602,1524119.7150816,0
+DEI.US,D,20101013,000000,12.6652,12.8199,12.568,12.6438,1266940.9343399,0
+DEI.US,D,20101014,000000,12.6506,12.9046,12.6438,12.7976,2151688.3233932,0
+DEI.US,D,20101015,000000,12.7761,12.8481,12.5407,12.5962,2247835.7357969,0
+DEI.US,D,20101018,000000,12.6175,12.9299,12.6175,12.8764,1981384.0004682,0
+DEI.US,D,20101019,000000,12.7314,12.9299,12.5962,12.6098,1735987.3509177,0
+DEI.US,D,20101020,000000,12.6867,13.1138,12.6652,12.9961,1565800.2119881,0
+DEI.US,D,20101021,000000,13.0291,13.1634,12.7703,12.8764,1636627.6579371,0
+DEI.US,D,20101022,000000,12.9105,12.9961,12.6935,12.9105,1497687.5286001,0
+DEI.US,D,20101025,000000,13.0077,13.0359,12.8122,12.8764,794873.43212519,0
+DEI.US,D,20101026,000000,12.7703,12.8034,12.6098,12.6867,937965.36986223,0
+DEI.US,D,20101027,000000,12.6098,12.6935,12.4843,12.6263,1407663.4939235,0
+DEI.US,D,20101028,000000,12.6867,12.7314,12.3083,12.497,1552170.8909739,0
+DEI.US,D,20101029,000000,12.4503,12.6225,12.423,12.5641,1206615.8470002,0
+DEI.US,D,20101101,000000,12.6652,12.8267,12.5534,12.6935,1206771.0643977,0
+DEI.US,D,20101102,000000,12.783,12.8345,12.4902,12.5164,2511308.5306098,0
+DEI.US,D,20101103,000000,12.5962,12.6438,12.1818,12.3316,3104934.8974335,0
+DEI.US,D,20101104,000000,12.4143,12.5962,12.2674,12.568,4502152.5688857,0
+DEI.US,D,20101105,000000,12.5534,12.9532,12.5329,12.7703,1870304.8800133,0
+DEI.US,D,20101108,000000,12.7226,12.7918,12.638,12.6935,1182113.0847244,0
+DEI.US,D,20101109,000000,12.673,12.7003,12.065,12.1409,2719112.7600072,0
+DEI.US,D,20101110,000000,12.1555,12.3169,12.0008,12.0971,2304741.9286729,0
+DEI.US,D,20101111,000000,11.9774,12.1711,11.9648,11.994,1145538.3150582,0
+DEI.US,D,20101112,000000,11.9395,12.0971,11.9094,11.9648,1570764.084918,0
+DEI.US,D,20101115,000000,11.9774,12.065,11.7333,11.7615,951341.82014938,0
+DEI.US,D,20101116,000000,11.6437,11.7139,11.3062,11.3899,2559981.0059111,0
+DEI.US,D,20101117,000000,11.4201,11.5893,11.3636,11.5086,959483.0240435,0
+DEI.US,D,20101118,000000,11.6437,11.7401,11.5757,11.6204,1451301.1691398,0
+DEI.US,D,20101119,000000,11.6117,11.6515,11.4269,11.5485,2951345.740736,0
+DEI.US,D,20101122,000000,11.4931,11.5942,11.4123,11.4813,1913526.2436668,0
+DEI.US,D,20101123,000000,11.3373,11.5086,11.3062,11.3899,2023136.4524596,0
+DEI.US,D,20101124,000000,11.4871,11.7703,11.4871,11.7703,1331247.1937354,0
+DEI.US,D,20101126,000000,11.6515,11.8326,11.599,11.7975,525776.83346069,0
+DEI.US,D,20101129,000000,11.7187,11.8326,11.6603,11.8198,1454546.3434698,0
+DEI.US,D,20101130,000000,11.6594,11.8403,11.5601,11.6914,2302861.845097,0
+DEI.US,D,20101201,000000,11.8529,11.8656,11.6058,11.7771,2339318.4028379,0
+DEI.US,D,20101202,000000,11.7771,11.8403,11.7488,11.8111,2830839.4762265,0
+DEI.US,D,20101203,000000,11.7703,11.7771,11.6117,11.7566,1261624.4814939,0
+DEI.US,D,20101206,000000,11.7488,12.0689,11.6273,12.0135,1938811.2605087,0
+DEI.US,D,20101207,000000,12.1555,12.1633,11.8111,11.9016,2276675.333834,0
+DEI.US,D,20101208,000000,11.9094,11.9181,11.4755,11.5893,1747841.4371938,0
+DEI.US,D,20101209,000000,11.636,11.6856,11.2868,11.3286,2332177.3746243,0
+DEI.US,D,20101210,000000,11.3509,11.5086,11.2984,11.3977,2175914.572557,0
+DEI.US,D,20101213,000000,11.4424,11.458,11.3062,11.3899,2038918.2584427,0
+DEI.US,D,20101214,000000,11.383,11.4931,11.1953,11.2643,1881022.0759476,0
+DEI.US,D,20101215,000000,11.2391,11.3694,11.1526,11.1526,2110448.8083644,0
+DEI.US,D,20101216,000000,11.1788,11.2547,11.0543,11.1107,2724303.8054195,0
+DEI.US,D,20101217,000000,11.1272,11.2304,11.0971,11.1681,2059721.5014236,0
+DEI.US,D,20101220,000000,11.2002,11.4424,11.1681,11.3578,4060392.5484405,0
+DEI.US,D,20101221,000000,11.4201,11.458,11.279,11.4512,2371168.8072142,0
+DEI.US,D,20101222,000000,11.4337,11.7401,11.4337,11.6603,1498701.0673678,0
+DEI.US,D,20101223,000000,11.6515,11.7566,11.5893,11.7139,1019344.5150504,0
+DEI.US,D,20101227,000000,11.7139,11.8286,11.5893,11.8198,597539.69551375,0
+DEI.US,D,20101228,000000,11.8286,11.8607,11.7255,11.7839,849417.44235624,0
+DEI.US,D,20101229,000000,11.7576,11.8296,11.7255,11.8063,1007082.3406497,0
+DEI.US,D,20101230,000000,11.8063,11.9337,11.7488,11.8296,1061725.0321401,0
+DEI.US,D,20101231,000000,11.7683,11.8286,11.5679,11.6214,1414596.8803207,0
+DEI.US,D,20110103,000000,11.7488,12.1555,11.6934,12.135,2543811.6703992,0
+DEI.US,D,20110104,000000,12.1818,12.2246,11.9094,11.9706,2448870.0196329,0
+DEI.US,D,20110105,000000,11.9774,12.0582,11.8607,12.0067,1238815.7475032,0
+DEI.US,D,20110106,000000,12.0135,12.1049,11.889,11.9181,1857541.0758777,0
+DEI.US,D,20110107,000000,11.9648,12.0135,11.707,11.9016,1518951.2841246,0
+DEI.US,D,20110110,000000,11.8802,12.1117,11.7897,12.0378,1523017.7743526,0
+DEI.US,D,20110111,000000,12.0971,12.135,11.889,12.0835,1245960.887436,0
+DEI.US,D,20110112,000000,12.1555,12.2246,12.0456,12.2246,1837792.4888558,0
+DEI.US,D,20110113,000000,12.2323,12.2742,12.0524,12.2178,1625577.4127525,0
+DEI.US,D,20110114,000000,12.1117,12.2596,12.0913,12.1117,2096604.6500253,0
+DEI.US,D,20110118,000000,12.1633,12.1633,12.0008,12.0913,2367203.054105,0
+DEI.US,D,20110119,000000,12.0913,12.1049,11.7255,11.8053,1754328.7020645,0
+DEI.US,D,20110120,000000,11.7255,11.9522,11.7255,11.9094,2511779.3224511,0
+DEI.US,D,20110121,000000,11.9522,12.0213,11.8958,11.994,1198408.8555999,0
+DEI.US,D,20110124,000000,12.0008,12.3705,12.0008,12.2742,2990170.6487008,0
+DEI.US,D,20110125,000000,12.2022,12.4503,12.1954,12.3559,2635381.7114719,0
+DEI.US,D,20110126,000000,12.3919,12.4765,12.2596,12.4765,1736725.404503,0
+DEI.US,D,20110127,000000,12.4843,12.9163,12.4629,12.8481,3431563.6982129,0
+DEI.US,D,20110128,000000,12.8559,12.8559,12.5904,12.6809,1510366.0145635,0
+DEI.US,D,20110131,000000,12.7742,13.0476,12.7528,12.9046,2205729.6759597,0
+DEI.US,D,20110201,000000,12.96,12.9668,12.673,12.8034,1767693.845124,0
+DEI.US,D,20110202,000000,12.7625,12.8199,12.6652,12.7761,2705033.2057475,0
+DEI.US,D,20110203,000000,12.7703,12.891,12.7226,12.7761,1543139.4998863,0
+DEI.US,D,20110204,000000,12.8034,12.8034,12.5465,12.6574,2365788.6227214,0
+DEI.US,D,20110207,000000,12.7372,12.9105,12.7003,12.8481,2679852.0098138,0
+DEI.US,D,20110208,000000,12.8559,13.0164,12.7918,12.8423,2489786.7647094,0
+DEI.US,D,20110209,000000,12.602,12.9105,12.423,12.9105,6222468.1023073,0
+DEI.US,D,20110210,000000,12.7918,13.2907,12.7372,13.2334,4721339.0647882,0
+DEI.US,D,20110211,000000,13.2179,13.5203,13.1215,13.4796,2670591.3903843,0
+DEI.US,D,20110214,000000,13.4503,13.5135,13.2684,13.3511,2423259.1490493,0
+DEI.US,D,20110215,000000,13.3112,13.3511,13.0699,13.2247,2077328.9107043,0
+DEI.US,D,20110216,000000,13.2684,13.3745,13.1273,13.2247,940174.39096936,0
+DEI.US,D,20110218,000000,13.1273,13.1478,13.0077,13.0359,1937986.8608215,0
+DEI.US,D,20110222,000000,12.9299,13.0573,12.8199,12.891,1481905.722617,0
+DEI.US,D,20110223,000000,12.8034,12.9376,12.5904,12.6935,1298505.574236,0
+DEI.US,D,20110224,000000,12.6506,12.7372,12.4765,12.5962,1329698.10355,0
+DEI.US,D,20110225,000000,12.6652,12.8267,12.6574,12.8122,1282643.5897297,0
+DEI.US,D,20110228,000000,12.8471,13.1371,12.8112,13.1293,1864453.9036793,0
+DEI.US,D,20110301,000000,13.1128,13.1634,12.7479,12.7956,1810955.2980392,0
+DEI.US,D,20110302,000000,12.7956,12.8744,12.6137,12.6895,975533.11970042,0
+DEI.US,D,20110303,000000,12.781,12.9279,12.7042,12.9026,1414665.7516162,0
+DEI.US,D,20110304,000000,12.9105,12.9833,12.7577,12.8423,1163676.1361076,0
+DEI.US,D,20110307,000000,12.8978,12.9532,12.7577,12.8842,1390582.3846926,0
+DEI.US,D,20110308,000000,12.8423,13.1478,12.8122,13.0573,1183473.0358295,0
+DEI.US,D,20110309,000000,13.0164,13.0505,12.8764,12.9376,1180233.0011483,0
+DEI.US,D,20110310,000000,12.8092,12.8744,12.5203,12.6624,1776817.7498922,0
+DEI.US,D,20110311,000000,12.6137,12.8812,12.5573,12.8598,1172395.0365407,0
+DEI.US,D,20110314,000000,12.7499,12.8199,12.638,12.783,1264647.6229905,0
+DEI.US,D,20110315,000000,12.4503,12.7431,12.3705,12.6867,3215544.2539768,0
+DEI.US,D,20110316,000000,12.6574,12.6935,12.209,12.3083,2305329.9045098,0
+DEI.US,D,20110317,000000,12.4804,12.5135,12.2839,12.4522,1265902.7252574,0
+DEI.US,D,20110318,000000,12.5573,12.7198,12.4659,12.6468,1581040.2989747,0
+DEI.US,D,20110321,000000,12.8238,12.9075,12.7606,12.7878,1223714.4310374,0
+DEI.US,D,20110322,000000,12.7752,12.9026,12.7276,12.8238,1213972.7404687,0
+DEI.US,D,20110323,000000,12.7402,12.817,12.4298,12.5203,1491194.0961507,0
+DEI.US,D,20110324,000000,12.5923,12.9649,12.4863,12.9512,2892688.9834368,0
+DEI.US,D,20110325,000000,13.0019,13.2111,12.8462,13.1906,1942162.3116066,0
+DEI.US,D,20110328,000000,13.1974,13.3589,13.1556,13.2684,2894217.5150265,0
+DEI.US,D,20110329,000000,13.2111,13.3161,13.0495,13.247,1452244.8086821,0
+DEI.US,D,20110330,000000,13.2849,13.4425,13.2684,13.3822,1532885.9002848,0
+DEI.US,D,20110331,000000,13.3404,13.4503,13.1556,13.1974,3984078.0133011,0
+DEI.US,D,20110401,000000,13.322,13.3958,13.1906,13.2334,2374979.3429257,0
+DEI.US,D,20110404,000000,13.3161,13.6138,13.3044,13.3822,2933330.2433309,0
+DEI.US,D,20110405,000000,13.3667,13.464,13.322,13.4425,2311254.8917883,0
+DEI.US,D,20110406,000000,13.5145,13.5496,13.4425,13.4425,2011728.4877099,0
+DEI.US,D,20110407,000000,13.4173,13.4289,13.1401,13.1838,1948740.0342983,0
+DEI.US,D,20110408,000000,13.3288,13.4036,13.0553,13.2382,2081047.960665,0
+DEI.US,D,20110411,000000,13.2033,13.4425,13.1634,13.2548,1741128.0277705,0
+DEI.US,D,20110412,000000,13.2033,13.322,13.179,13.2382,1861339.2764319,0
+DEI.US,D,20110413,000000,13.2684,13.3365,13.1401,13.2179,1992728.2335711,0
+DEI.US,D,20110414,000000,13.1721,13.3822,13.107,13.3667,1406390.91685,0
+DEI.US,D,20110415,000000,13.3443,13.6264,13.2957,13.6206,1523164.7683118,0
+DEI.US,D,20110418,000000,13.5019,13.5019,13.2907,13.3365,1473985.5236266,0
+DEI.US,D,20110419,000000,13.3754,13.6322,13.3589,13.6322,1581318.8679463,0
+DEI.US,D,20110420,000000,13.7684,14.002,13.6556,13.9348,2309131.1888532,0
+DEI.US,D,20110421,000000,13.9504,14.1294,13.7325,14.0768,2338398.4056807,0
+DEI.US,D,20110425,000000,14.0437,14.143,13.9874,14.0613,1233678.1544396,0
+DEI.US,D,20110426,000000,14.0768,14.2889,13.9708,14.2023,1738871.7218933,0
+DEI.US,D,20110427,000000,14.2403,14.4153,14.2023,14.358,2126459.8426895,0
+DEI.US,D,20110428,000000,14.3754,14.6878,14.2996,14.6109,1922008.7202495,0
+DEI.US,D,20110429,000000,14.6459,14.7675,14.4416,14.6537,2068260.5141444,0
+DEI.US,D,20110502,000000,14.7169,14.8308,14.4153,14.4699,1812626.7118689,0
+DEI.US,D,20110503,000000,14.4153,14.7101,14.1693,14.3891,2587244.7875884,0
+DEI.US,D,20110504,000000,14.3434,14.4699,14.0836,14.2188,2678288.5286114,0
+DEI.US,D,20110505,000000,14.1488,14.2948,13.9631,14.0437,4259312.3807095,0
+DEI.US,D,20110506,000000,14.2023,14.2539,13.9017,13.9222,3387276.3713728,0
+DEI.US,D,20110509,000000,13.9222,14.0078,13.8725,13.9504,1635134.0759601,0
+DEI.US,D,20110510,000000,14.0359,14.2539,14.002,14.2471,2866642.2706244,0
+DEI.US,D,20110511,000000,14.1741,14.2266,13.9348,14.0496,2683464.1550769,0
+DEI.US,D,20110512,000000,13.9795,14.1061,13.8462,14.0982,1987287.4012212,0
+DEI.US,D,20110513,000000,14.1206,14.1693,13.9571,14.1061,2389785.6435432,0
+DEI.US,D,20110516,000000,14.0126,14.3375,13.9952,14.1693,1729288.3325113,0
+DEI.US,D,20110517,000000,14.143,14.2334,13.9874,14.143,1270210.7789848,0
+DEI.US,D,20110518,000000,14.143,14.3823,14.1294,14.358,1473696.6753571,0
+DEI.US,D,20110519,000000,14.3823,14.5516,14.3375,14.4786,1638135.6309311,0
+DEI.US,D,20110520,000000,14.4153,14.5,14.1488,14.2188,1170285.7246227,0
+DEI.US,D,20110523,000000,14.002,14.0768,13.928,13.9504,2852436.2810011,0
+DEI.US,D,20110524,000000,14.002,14.1362,13.9095,14.0282,1116448.9300834,0
+DEI.US,D,20110525,000000,13.9631,14.3375,13.9173,14.2023,1842464.4297268,0
+DEI.US,D,20110526,000000,14.1615,14.4466,14.1061,14.4076,979396.079831,0
+DEI.US,D,20110527,000000,14.4786,14.5575,14.3677,14.535,1148796.8524754,0
+DEI.US,D,20110531,000000,14.7053,14.8337,14.606,14.82,3985362.9255319,0
+DEI.US,D,20110601,000000,14.7306,14.7879,14.3959,14.4426,2347047.4068884,0
+DEI.US,D,20110602,000000,14.4426,14.6187,14.3891,14.4621,2488409.338798,0
+DEI.US,D,20110603,000000,14.2685,14.5282,14.2334,14.4466,1387114.1495993,0
+DEI.US,D,20110606,000000,14.4017,14.4552,14.2188,14.2471,1475842.9927474,0
+DEI.US,D,20110607,000000,14.2976,14.4991,14.1917,14.394,1924894.1191549,0
+DEI.US,D,20110608,000000,14.3483,14.4777,14.2062,14.2364,1660180.613092,0
+DEI.US,D,20110609,000000,14.286,14.286,13.9436,14.0876,1870709.8843484,0
+DEI.US,D,20110610,000000,13.997,14.0808,13.6322,13.7451,2127857.8271966,0
+DEI.US,D,20110613,000000,13.7529,13.8803,13.5778,13.7441,2220147.4191186,0
+DEI.US,D,20110614,000000,13.8648,14.1061,13.8103,13.9952,2333649.3700758,0
+DEI.US,D,20110615,000000,13.8385,13.9222,13.4513,13.5914,1959423.3085497,0
+DEI.US,D,20110616,000000,13.5992,13.7539,13.393,13.713,2641333.4249249,0
+DEI.US,D,20110617,000000,13.8667,13.9124,13.6819,13.7451,2714801.6224906,0
+DEI.US,D,20110620,000000,13.7325,13.997,13.6896,13.9523,954738.10015773,0
+DEI.US,D,20110621,000000,14.0808,14.0934,13.9523,14.071,1468020.4470864,0
+DEI.US,D,20110622,000000,14.0457,14.215,13.9523,14.0379,2165893.2850868,0
+DEI.US,D,20110623,000000,13.8317,13.8522,13.5398,13.7451,2435926.327785,0
+DEI.US,D,20110624,000000,13.7451,13.8035,13.605,13.7072,1936046.1293881,0
+DEI.US,D,20110627,000000,13.7072,13.7694,13.57,13.6556,1585728.6867223,0
+DEI.US,D,20110628,000000,13.7762,13.9309,13.6196,13.8317,1795970.1376392,0
+DEI.US,D,20110629,000000,13.9182,14.071,13.8482,14.0088,1405454.4728163,0
+DEI.US,D,20110630,000000,14.0477,14.1615,13.9747,14.0963,1932382.5876357,0
+DEI.US,D,20110701,000000,14.1468,14.3998,14.1021,14.3551,2302813.532397,0
+DEI.US,D,20110705,000000,14.3736,14.4855,14.2519,14.4602,1622813.3095617,0
+DEI.US,D,20110706,000000,14.4271,14.5817,14.3551,14.5613,2452734.0076933,0
+DEI.US,D,20110707,000000,14.6878,14.7169,14.5954,14.6654,1748317.3686841,0
+DEI.US,D,20110708,000000,14.5059,14.5759,14.4348,14.534,2497884.7955525,0
+DEI.US,D,20110711,000000,14.3648,14.394,14.1586,14.1644,1632143.8282167,0
+DEI.US,D,20110712,000000,14.1245,14.534,14.0934,14.1994,2538947.5066584,0
+DEI.US,D,20110713,000000,14.2938,14.2938,13.9591,13.9902,1767677.3982475,0
+DEI.US,D,20110714,000000,14.0048,14.0311,13.6196,13.6819,3261362.1682664,0
+DEI.US,D,20110715,000000,13.7762,13.8745,13.677,13.8745,1662106.9535083,0
+DEI.US,D,20110718,000000,13.7976,13.8181,13.64,13.784,1419247.2346663,0
+DEI.US,D,20110719,000000,13.8249,14.0156,13.8181,13.9309,2040057.204644,0
+DEI.US,D,20110720,000000,13.9377,14.2938,13.9241,14.215,2247746.3059056,0
+DEI.US,D,20110721,000000,14.3415,14.5817,14.2938,14.4777,2274723.295173,0
+DEI.US,D,20110722,000000,14.5136,14.6956,14.4602,14.6255,1716713.6674562,0
+DEI.US,D,20110725,000000,14.4855,14.825,14.3736,14.7374,2509246.5034619,0
+DEI.US,D,20110726,000000,14.7053,14.8405,14.5964,14.6664,2336973.6949992,0
+DEI.US,D,20110727,000000,14.5817,14.5817,14.0048,14.0156,2571214.2225973,0
+DEI.US,D,20110728,000000,14.0224,14.2451,13.8891,14.1021,1903009.4940404,0
+DEI.US,D,20110729,000000,13.9144,14.1809,13.7548,14.1702,1880463.9100746,0
+DEI.US,D,20110801,000000,14.4057,14.4602,13.9037,14.0311,3268118.7507405,0
+DEI.US,D,20110802,000000,13.9202,14.0545,13.6322,13.7082,2928837.1622423,0
+DEI.US,D,20110803,000000,13.8113,13.8181,13.0456,13.4329,3438437.4646826,0
+DEI.US,D,20110804,000000,13.2441,13.2577,12.6069,12.6137,3249375.479048,0
+DEI.US,D,20110805,000000,12.7752,12.819,11.9337,12.3637,4285418.7134494,0
+DEI.US,D,20110808,000000,12.0494,12.101,11.0056,11.0134,4184846.0633229,0
+DEI.US,D,20110809,000000,11.1963,12.2499,11.1875,12.245,5762555.8697955,0
+DEI.US,D,20110810,000000,11.8753,12.782,11.6506,12.1166,7215067.9402215,0
+DEI.US,D,20110811,000000,12.209,13.0525,12.1098,12.782,4108169.6968995,0
+DEI.US,D,20110812,000000,12.9542,13.251,12.7547,12.8978,3461556.6334683,0
+DEI.US,D,20110815,000000,13.03,13.4329,13.03,13.4153,1497813.9639637,0
+DEI.US,D,20110816,000000,13.2295,13.4211,13.0884,13.2655,1964686.309047,0
+DEI.US,D,20110817,000000,13.3569,13.4941,13.1682,13.2899,1776543.2926398,0
+DEI.US,D,20110818,000000,12.7489,12.9911,12.6225,12.7683,4212321.5985358,0
+DEI.US,D,20110819,000000,12.5437,12.9542,12.4425,12.4649,4127341.6153123,0
+DEI.US,D,20110822,000000,12.7898,12.8112,12.0951,12.3374,3366531.7203895,0
+DEI.US,D,20110823,000000,12.4152,12.5359,12.2012,12.5359,3744338.0613553,0
+DEI.US,D,20110824,000000,12.5291,12.6701,12.2596,12.5359,5313226.1744164,0
+DEI.US,D,20110825,000000,12.6468,12.8112,12.2373,12.2888,2639384.4700532,0
+DEI.US,D,20110826,000000,12.1798,12.4649,11.9337,12.3169,3328288.6206828,0
+DEI.US,D,20110829,000000,12.4853,12.7284,12.4571,12.7207,2297645.1014401,0
+DEI.US,D,20110830,000000,12.6419,12.7139,12.424,12.6225,4956450.2489139,0
+DEI.US,D,20110831,000000,12.7655,12.9105,12.6438,12.781,4030396.5293957,0
+DEI.US,D,20110901,000000,12.7898,12.7898,12.4853,12.5126,4253030.7017958,0
+DEI.US,D,20110902,000000,12.2644,12.4356,12.173,12.1905,2407219.3326902,0
+DEI.US,D,20110906,000000,11.8491,12.2722,11.8296,12.2722,3573704.8008993,0
+DEI.US,D,20110907,000000,12.4785,12.8929,12.3472,12.8861,2344155.8404043,0
+DEI.US,D,20110908,000000,12.8861,13.0135,12.7372,12.8774,2551413.2111564,0
+DEI.US,D,20110909,000000,12.6478,12.7918,12.1798,12.2567,2205237.2975928,0
+DEI.US,D,20110912,000000,12.0173,12.2596,11.9901,12.209,2264306.2547357,0
+DEI.US,D,20110913,000000,12.209,12.3637,12.0883,12.1934,3053351.3249821,0
+DEI.US,D,20110914,000000,12.2888,12.4717,12.0329,12.3861,1924578.544711,0
+DEI.US,D,20110915,000000,12.4998,12.7051,12.4084,12.7051,1794731.4822487,0
+DEI.US,D,20110916,000000,12.7207,12.9639,12.5923,12.9571,2674456.4063743,0
+DEI.US,D,20110919,000000,12.6468,12.819,12.6137,12.6624,2613232.908403,0
+DEI.US,D,20110920,000000,12.7304,12.8997,12.6069,12.6857,3256822.8303375,0
+DEI.US,D,20110921,000000,12.7304,12.8132,12.2275,12.2353,5909368.9133529,0
+DEI.US,D,20110922,000000,11.9687,12.1506,11.4532,11.6603,4178351.6029438,0
+DEI.US,D,20110923,000000,11.6351,11.9512,11.5192,11.9288,2554007.7059327,0
+DEI.US,D,20110926,000000,12.0923,12.2431,11.7634,12.2275,2215203.0768546,0
+DEI.US,D,20110927,000000,12.5067,12.6789,12.3618,12.5778,3574347.2570146,0
+DEI.US,D,20110928,000000,12.6546,12.7149,12.3229,12.4065,5010720.8298222,0
+DEI.US,D,20110929,000000,12.6857,12.7703,12.4425,12.6546,3370782.2100488,0
+DEI.US,D,20110930,000000,12.4892,12.6789,12.206,12.206,3661769.6014064,0
+DEI.US,D,20111003,000000,12.0757,12.2353,11.3636,11.3636,2325101.105987,0
+DEI.US,D,20111004,000000,11.2721,11.9852,10.78,11.9435,4762165.3520437,0
+DEI.US,D,20111005,000000,11.9999,11.9999,11.2527,11.8491,1919511.8788026,0
+DEI.US,D,20111006,000000,11.7586,12.3618,11.708,12.3364,2365913.0022254,0
+DEI.US,D,20111007,000000,12.4347,12.4425,11.8491,11.8928,3990258.955096,0
+DEI.US,D,20111010,000000,12.0845,12.5193,12.0689,12.5126,2623989.1656691,0
+DEI.US,D,20111011,000000,12.4288,12.5281,12.1059,12.3364,3301497.6867065,0
+DEI.US,D,20111012,000000,12.4007,12.7625,12.3705,12.5427,1948957.9554126,0
+DEI.US,D,20111013,000000,12.4785,12.5067,12.137,12.3472,3756929.1732871,0
+DEI.US,D,20111014,000000,12.5495,12.8044,12.5281,12.6789,4390199.7081139,0
+DEI.US,D,20111017,000000,12.6283,12.6711,12.423,12.4639,2026309.6717046,0
+DEI.US,D,20111018,000000,12.5359,12.9191,12.5067,12.8706,3609414.0536868,0
+DEI.US,D,20111019,000000,12.8355,12.8929,12.6789,12.7207,3292903.1657773,0
+DEI.US,D,20111020,000000,12.7149,12.8209,12.4425,12.7304,1756161.5008704,0
+DEI.US,D,20111021,000000,12.8706,13.2052,12.8355,13.2052,1999541.3521836,0
+DEI.US,D,20111024,000000,13.1643,13.6264,13.1273,13.6138,1813450.0836264,0
+DEI.US,D,20111025,000000,13.533,13.533,13.2266,13.249,1972748.3623477,0
+DEI.US,D,20111026,000000,13.2869,13.5253,13.179,13.4493,1618990.4386928,0
+DEI.US,D,20111027,000000,14.0185,14.0836,13.6556,14.0613,3144357.0326032,0
+DEI.US,D,20111028,000000,13.8843,14.0545,13.8492,14.0486,2291766.3710019,0
+DEI.US,D,20111031,000000,13.7626,14.1741,13.7471,13.9222,2413480.4530083,0
+DEI.US,D,20111101,000000,13.606,13.7335,13.3394,13.4542,2755932.1769622,0
+DEI.US,D,20111102,000000,13.714,13.7908,13.2197,13.4941,3607053.9269014,0
+DEI.US,D,20111103,000000,13.7082,13.8911,13.3637,13.7285,2464385.5918018,0
+DEI.US,D,20111104,000000,13.5875,13.5875,13.249,13.5019,2250235.9518439,0
+DEI.US,D,20111107,000000,13.461,13.6264,13.2791,13.4854,1718304.9027628,0
+DEI.US,D,20111108,000000,13.6206,13.641,13.249,13.6264,1644717.4653421,0
+DEI.US,D,20111109,000000,13.3151,13.3998,12.926,12.9795,2000090.2666885,0
+DEI.US,D,20111110,000000,13.1838,13.1838,12.8997,13.0418,1668752.5195658,0
+DEI.US,D,20111111,000000,13.1916,13.5135,13.1002,13.4144,1129545.7834692,0
+DEI.US,D,20111114,000000,13.2626,13.319,12.9639,12.9717,1394024.9215412,0
+DEI.US,D,20111115,000000,12.9113,13.1565,12.8491,13.0914,791866.7375052,0
+DEI.US,D,20111116,000000,12.9328,13.1974,12.8355,12.9328,1250910.369349,0
+DEI.US,D,20111117,000000,12.926,13.0486,12.6993,12.7976,3152531.1302504,0
+DEI.US,D,20111118,000000,12.9328,12.9328,12.6789,12.9065,1000177.7362865,0
+DEI.US,D,20111121,000000,12.6478,12.6857,12.4065,12.4347,1293242.5737388,0
+DEI.US,D,20111122,000000,12.423,12.6225,12.4007,12.5193,1833469.0161817,0
+DEI.US,D,20111123,000000,12.3773,12.4503,12.173,12.2129,1489525.7661104,0
+DEI.US,D,20111125,000000,12.2353,12.5067,12.1798,12.2275,417191.47066326,0
+DEI.US,D,20111128,000000,12.6419,12.6419,12.2567,12.4843,2173297.4633254,0
+DEI.US,D,20111129,000000,12.4785,12.5495,12.28,12.3705,1568026.7079016,0
+DEI.US,D,20111130,000000,12.7723,12.8521,12.6468,12.8385,3808709.0803273,0
+DEI.US,D,20111201,000000,12.7625,12.8491,12.6147,12.7703,1629371.5015876,0
+DEI.US,D,20111202,000000,12.8774,12.9717,12.7567,12.7839,1989055.4404508,0
+DEI.US,D,20111205,000000,12.9931,13.1409,12.8491,12.8997,1932884.2173707,0
+DEI.US,D,20111206,000000,12.8978,12.9688,12.7742,12.89,1210408.9079054,0
+DEI.US,D,20111207,000000,12.781,13.0904,12.7606,13.032,2308942.0497729,0
+DEI.US,D,20111208,000000,12.9688,12.9688,12.746,12.781,2275631.9851025,0
+DEI.US,D,20111209,000000,12.8326,13.1118,12.7606,13.0242,2153183.9612299,0
+DEI.US,D,20111212,000000,12.8706,12.8997,12.6993,12.7976,2287682.4059676,0
+DEI.US,D,20111213,000000,12.9416,13.0553,12.5281,12.6147,1563843.0336781,0
+DEI.US,D,20111214,000000,12.5281,12.7703,12.4785,12.6069,1004284.315776,0
+DEI.US,D,20111215,000000,12.7421,12.8579,12.6341,12.8132,1629951.2539861,0
+DEI.US,D,20111216,000000,12.8403,13.0534,12.7956,13.0174,1652404.3242713,0
+DEI.US,D,20111219,000000,13.0418,13.0777,12.7421,12.7625,1121226.7477223,0
+DEI.US,D,20111220,000000,13.0758,13.1468,12.8754,12.8832,4211770.6281713,0
+DEI.US,D,20111221,000000,12.9542,13.0982,12.8248,12.9163,2715576.6815482,0
+DEI.US,D,20111222,000000,13.0057,13.3404,12.9921,13.1974,1289959.3660068,0
+DEI.US,D,20111223,000000,13.2869,13.3472,13.1974,13.2568,611204.99407039,0
+DEI.US,D,20111227,000000,13.2626,13.4708,13.1721,13.2791,1265550.1453413,0
+DEI.US,D,20111228,000000,13.3258,13.3326,13.0621,13.0689,1516955.0444829,0
+DEI.US,D,20111229,000000,13.0982,13.3151,13.0534,13.2266,1686110.1419088,0
+DEI.US,D,20111230,000000,13.2266,13.4211,13.1118,13.1118,1276400.9721477,0
+DEI.US,D,20120103,000000,13.393,13.5671,13.1468,13.2713,2283850.2837305,0
+DEI.US,D,20120104,000000,13.249,13.4708,13.1401,13.4076,2947565.0149882,0
+DEI.US,D,20120105,000000,13.3326,13.6731,13.2927,13.6449,9811777.9052666,0
+DEI.US,D,20120106,000000,13.6789,13.7957,13.5155,13.712,2663959.1874139,0
+DEI.US,D,20120109,000000,13.712,13.8239,13.6848,13.8161,1819115.0046694,0
+DEI.US,D,20120110,000000,14.3804,14.5448,14.0826,14.1536,2818523.849477,0
+DEI.US,D,20120111,000000,14.1284,14.285,13.9591,14.2645,3192028.3042943,0
+DEI.US,D,20120112,000000,14.1809,14.3269,14.1615,14.3006,2172725.9343651,0
+DEI.US,D,20120113,000000,14.1809,14.2782,14.1041,14.1887,3168240.9811486,0
+DEI.US,D,20120117,000000,14.3181,14.5643,14.2559,14.4271,2173357.0832529,0
+DEI.US,D,20120118,000000,14.4456,14.6363,14.3804,14.6138,1606546.3207203,0
+DEI.US,D,20120119,000000,14.6275,14.7588,14.5156,14.606,2148673.405335,0
+DEI.US,D,20120120,000000,14.4689,14.5788,14.3181,14.5788,5758142.9672302,0
+DEI.US,D,20120123,000000,14.5992,14.7277,14.5643,14.7082,1948397.73368,0
+DEI.US,D,20120124,000000,14.6275,14.7948,14.5448,14.6537,2083926.1640619,0
+DEI.US,D,20120125,000000,14.6537,14.9242,14.6537,14.8658,3013077.036021,0
+DEI.US,D,20120126,000000,14.9796,15.1761,14.894,14.9796,2690137.4752386,0
+DEI.US,D,20120127,000000,14.9465,15.1557,14.8658,15.1032,2769588.2241508,0
+DEI.US,D,20120130,000000,14.9738,14.9796,14.8493,14.9028,1641600.7822351,0
+DEI.US,D,20120131,000000,14.9981,15.0614,14.8346,15.0302,2773629.0161341,0
+DEI.US,D,20120201,000000,15.1158,15.3007,15.04,15.1158,2209656.3677369,0
+DEI.US,D,20120202,000000,15.1625,15.2248,15.001,15.1761,1643176.5985949,0
+DEI.US,D,20120203,000000,15.3085,15.5156,15.2024,15.5156,1992527.7872631,0
+DEI.US,D,20120206,000000,15.4164,15.5497,15.2764,15.3668,2640864.6889431,0
+DEI.US,D,20120207,000000,15.3484,15.4787,15.2822,15.29,1716641.7123713,0
+DEI.US,D,20120208,000000,15.1956,15.4563,15.108,15.4116,2175255.669565,0
+DEI.US,D,20120209,000000,15.4038,15.4563,15.108,15.2102,1329143.0214664,0
+DEI.US,D,20120210,000000,15.0633,15.2578,15.0331,15.1334,1262789.1259398,0
+DEI.US,D,20120213,000000,15.2764,15.3727,15.1411,15.3484,1248076.3669327,0
+DEI.US,D,20120214,000000,15.2714,15.2822,15.0749,15.1158,1783642.1757323,0
+DEI.US,D,20120215,000000,15.0089,15.1858,14.9543,15.0244,2686545.8885712,0
+DEI.US,D,20120216,000000,15.1032,15.3571,15.0166,15.2714,2045832.1141739,0
+DEI.US,D,20120217,000000,15.3406,15.5341,15.1411,15.4116,2223855.1618517,0
+DEI.US,D,20120221,000000,15.4475,15.4719,15.0701,15.1683,2168957.5437747,0
+DEI.US,D,20120222,000000,15.0701,15.1956,14.8434,14.9174,1741026.2627218,0
+DEI.US,D,20120223,000000,14.9397,15.1858,14.9115,15.1683,2125705.3422277,0
+DEI.US,D,20120224,000000,15.18,15.325,15.0478,15.2248,2794039.5899374,0
+DEI.US,D,20120227,000000,15.1032,15.18,14.9242,15.1158,2822749.6688215,0
+DEI.US,D,20120228,000000,15.1557,15.1858,15.001,15.04,1478685.2186018,0
+DEI.US,D,20120229,000000,15.0409,15.2744,15.0089,15.1518,3220179.1893756,0
+DEI.US,D,20120301,000000,15.1557,15.3795,15.1246,15.3795,1672449.983001,0
+DEI.US,D,20120302,000000,15.3484,15.5078,15.3484,15.4661,1411183.1255059,0
+DEI.US,D,20120305,000000,15.4651,15.7141,15.3843,15.6937,1738101.8024846,0
+DEI.US,D,20120306,000000,15.5857,15.7404,15.5273,15.646,5724296.3232123,0
+DEI.US,D,20120307,000000,15.754,15.8036,15.5507,15.8036,5748264.5620001,0
+DEI.US,D,20120308,000000,15.8542,15.8542,15.6169,15.716,2828596.5334365,0
+DEI.US,D,20120309,000000,15.7015,15.7978,15.6246,15.6246,2612984.149395,0
+DEI.US,D,20120312,000000,15.6061,15.7627,15.5993,15.6713,1644271.3438155,0
+DEI.US,D,20120313,000000,15.7306,16.0809,15.7306,16.039,1502165.1907419,0
+DEI.US,D,20120314,000000,15.9865,16.0886,15.9155,16.0537,1299623.9618416,0
+DEI.US,D,20120315,000000,16.0312,16.0809,15.9243,16.0809,1521770.8955238,0
+DEI.US,D,20120316,000000,16.0857,16.3182,16.0284,16.3182,2466383.8873031,0
+DEI.US,D,20120319,000000,16.252,16.399,16.148,16.252,1822158.7047617,0
+DEI.US,D,20120320,000000,16.1529,16.2452,16.0721,16.1529,1679762.6754888,0
+DEI.US,D,20120321,000000,16.1792,16.2394,16.1081,16.1451,740083.74667561,0
+DEI.US,D,20120322,000000,16.0517,16.0517,15.789,15.8746,2268268.9240554,0
+DEI.US,D,20120323,000000,15.898,16.1139,15.8405,16.0206,908636.4772477,0
+DEI.US,D,20120326,000000,16.2093,16.3114,16.1217,16.3114,1294452.4470953,0
+DEI.US,D,20120327,000000,16.3523,16.5644,16.3114,16.4136,1594545.2404849,0
+DEI.US,D,20120328,000000,16.3902,16.399,16.3114,16.3182,2203751.939054,0
+DEI.US,D,20120329,000000,16.2093,16.3396,16.1139,16.2959,1347804.0587761,0
+DEI.US,D,20120330,000000,16.4272,16.5322,16.3027,16.5059,2743978.381497,0
+DEI.US,D,20120402,000000,16.541,16.7433,16.5147,16.7161,2090108.1337865,0
+DEI.US,D,20120403,000000,16.6645,16.7658,16.5498,16.6879,1582100.0945826,0
+DEI.US,D,20120404,000000,16.541,16.5721,16.4136,16.4136,1863056.947102,0
+DEI.US,D,20120405,000000,16.4136,16.4136,16.2579,16.3182,673552.01929642,0
+DEI.US,D,20120409,000000,16.0779,16.4058,16.0517,16.2901,1819434.6908325,0
+DEI.US,D,20120410,000000,16.3396,16.3834,15.8114,15.8114,2817504.1431307,0
+DEI.US,D,20120411,000000,15.9496,16.006,15.7812,15.8474,1963330.4696611,0
+DEI.US,D,20120412,000000,15.8337,16.0779,15.7812,16.0439,1332186.7215585,0
+DEI.US,D,20120413,000000,16.0517,16.0936,15.862,15.8746,1482636.5806938,0
+DEI.US,D,20120416,000000,16.006,16.3902,15.9982,16.3396,2107563.409459,0
+DEI.US,D,20120417,000000,16.4272,16.7317,16.3465,16.6499,2157410.8085042,0
+DEI.US,D,20120418,000000,16.5779,16.6792,16.47,16.4992,1613339.9086668,0
+DEI.US,D,20120419,000000,16.4992,16.5322,16.2823,16.3601,1532688.5377662,0
+DEI.US,D,20120420,000000,16.399,16.6004,16.3601,16.541,1343257.5253389,0
+DEI.US,D,20120423,000000,16.3523,16.5147,16.2677,16.4924,1937352.6281443,0
+DEI.US,D,20120424,000000,16.47,16.8183,16.47,16.8027,2601046.8008064,0
+DEI.US,D,20120425,000000,16.9136,17.1801,16.9058,17.1344,2368961.8419665,0
+DEI.US,D,20120426,000000,17.0722,17.1257,16.9136,16.9691,2086500.1002425,0
+DEI.US,D,20120427,000000,16.9613,17.0128,16.8456,16.9184,1982435.5726378,0
+DEI.US,D,20120430,000000,16.8727,16.9136,16.614,16.8183,2205580.6261408,0
+DEI.US,D,20120501,000000,16.8456,17.1801,16.7658,17.0411,1260343.6809823,0
+DEI.US,D,20120502,000000,15.5156,17.0128,15.4252,16.8669,2366852.5300486,0
+DEI.US,D,20120503,000000,16.9399,16.9924,16.6948,16.6948,1332613.3124192,0
+DEI.US,D,20120504,000000,16.6645,16.6948,16.3902,16.6004,1273823.9521777,0
+DEI.US,D,20120507,000000,16.4758,16.7813,16.4612,16.7317,936353.57595996,0
+DEI.US,D,20120508,000000,16.6714,16.8611,16.5779,16.8378,1019569.6316732,0
+DEI.US,D,20120509,000000,16.6286,16.9739,16.5779,16.8309,1404102.7451495,0
+DEI.US,D,20120510,000000,16.934,16.9467,16.6792,16.7813,960278.64169679,0
+DEI.US,D,20120511,000000,16.6499,17.006,16.6344,16.8893,787983.21877894,0
+DEI.US,D,20120514,000000,16.7979,16.8669,16.614,16.614,1009556.5676413,0
+DEI.US,D,20120515,000000,16.6004,16.6004,16.3688,16.4136,1847928.9044619,0
+DEI.US,D,20120516,000000,16.5147,16.5721,16.2677,16.324,1932203.7278533,0
+DEI.US,D,20120517,000000,16.3523,16.3834,15.5156,15.5361,4833224.0821942,0
+DEI.US,D,20120518,000000,15.5273,15.6947,15.2578,15.2822,1938262.3460038,0
+DEI.US,D,20120521,000000,15.3415,15.7404,15.325,15.5935,1941064.4825966,0
+DEI.US,D,20120522,000000,15.5565,15.789,15.5565,15.7102,1386544.6764986,0
+DEI.US,D,20120523,000000,15.5935,15.9428,15.4661,15.9203,1537560.9249452,0
+DEI.US,D,20120524,000000,15.8337,16.0439,15.7404,15.9622,846077.69848603,0
+DEI.US,D,20120525,000000,15.9573,16.006,15.7326,15.8405,722352.98582085,0
+DEI.US,D,20120529,000000,15.8892,16.0138,15.8036,15.9982,1425144.4678406,0
+DEI.US,D,20120530,000000,15.7978,15.8474,15.4738,15.4797,2270974.4352485,0
+DEI.US,D,20120531,000000,15.5439,15.5652,15.2335,15.4855,8127874.7286054,0
+DEI.US,D,20120601,000000,15.2092,15.325,15.0721,15.2714,2452993.045999,0
+DEI.US,D,20120604,000000,15.3328,15.4047,15.0681,15.2822,1369855.2085157,0
+DEI.US,D,20120605,000000,15.182,15.646,15.144,15.5847,970512.71063239,0
+DEI.US,D,20120606,000000,15.7248,16.0157,15.6655,15.9291,1461778.8574343,0
+DEI.US,D,20120607,000000,16.1334,16.2356,15.7248,15.754,1155764.1605555,0
+DEI.US,D,20120608,000000,15.716,16.039,15.6801,16.039,930198.3324097,0
+DEI.US,D,20120611,000000,16.1529,16.2171,15.572,15.6013,1208378.7465808,0
+DEI.US,D,20120612,000000,15.6528,15.7617,15.4485,15.7617,903383.75604834,0
+DEI.US,D,20120613,000000,15.6742,15.8892,15.5857,15.6742,1087836.5045288,0
+DEI.US,D,20120614,000000,15.6664,16.0138,15.6664,15.9982,668828.68193613,0
+DEI.US,D,20120615,000000,15.9855,16.2861,15.8483,16.2861,2158770.7596092,0
+DEI.US,D,20120618,000000,16.1724,16.5322,16.1295,16.4758,1962898.7391515,0
+DEI.US,D,20120619,000000,16.5128,16.6276,16.3426,16.5634,3124705.070981,0
+DEI.US,D,20120620,000000,16.5712,16.6334,16.2628,16.3426,2298685.366382,0
+DEI.US,D,20120621,000000,16.3561,16.3649,15.9291,15.9592,1738030.8753295,0
+DEI.US,D,20120622,000000,16.0809,16.0809,15.7657,15.9135,1797522.3116139,0
+DEI.US,D,20120625,000000,15.7248,15.8708,15.6869,15.789,705235.89904749,0
+DEI.US,D,20120626,000000,15.8279,15.898,15.7326,15.7326,3471943.8639418,0
+DEI.US,D,20120627,000000,15.7481,15.9991,15.7481,15.9223,1295660.2645922,0
+DEI.US,D,20120628,000000,15.8834,16.3805,15.8036,16.3737,1447583.1471088,0
+DEI.US,D,20120629,000000,16.687,16.8464,16.5187,16.8309,1596201.2353679,0
+DEI.US,D,20120702,000000,16.8669,17.0439,16.756,17.0343,1787547.280984,0
+DEI.US,D,20120703,000000,17.1675,17.3339,17.1169,17.2035,1193223.9777662,0
+DEI.US,D,20120705,000000,17.2376,17.3698,17.1013,17.1675,1565278.0236575,0
+DEI.US,D,20120706,000000,17.0187,17.2376,17.0187,17.2035,837351.60254447,0
+DEI.US,D,20120709,000000,17.1899,17.2463,17.08,17.2376,1701941.2885216,0
+DEI.US,D,20120710,000000,17.2531,17.2862,16.9555,17.0343,1622180.1048145,0
+DEI.US,D,20120711,000000,16.9992,17.0508,16.9068,16.9555,1239035.7244771,0
+DEI.US,D,20120712,000000,16.7891,17.2122,16.7891,17.153,1439122.2570517,0
+DEI.US,D,20120713,000000,17.2162,17.4594,17.1831,17.435,1815899.6403032,0
+DEI.US,D,20120716,000000,17.3786,17.6461,17.2998,17.6053,1620118.0776665,0
+DEI.US,D,20120717,000000,17.6189,17.8465,17.508,17.832,1174069.5341598,0
+DEI.US,D,20120718,000000,17.7639,17.8252,17.5158,17.5625,1166205.8713076,0
+DEI.US,D,20120719,000000,17.5216,17.5625,17.0858,17.3426,1634201.7436455,0
+DEI.US,D,20120720,000000,17.153,17.3203,17.1169,17.1899,1347267.4794286,0
+DEI.US,D,20120723,000000,16.9633,17.0275,16.8611,16.9184,871147.87800292,0
+DEI.US,D,20120724,000000,16.8825,16.9944,16.6782,16.7433,1062151.6230007,0
+DEI.US,D,20120725,000000,16.7726,16.8669,16.6276,16.7161,1382963.369129,0
+DEI.US,D,20120726,000000,16.8737,17.1374,16.8737,16.9487,897311.77481064,0
+DEI.US,D,20120727,000000,16.8533,17.2376,16.7979,17.0439,1437279.1789478,0
+DEI.US,D,20120730,000000,17.0439,17.1169,16.9555,17.0586,996266.46345604,0
+DEI.US,D,20120731,000000,17.1169,17.1753,16.9555,17.1286,1002442.265602,0
+DEI.US,D,20120801,000000,17.1607,17.4448,16.9691,17.0439,1142294.1686579,0
+DEI.US,D,20120802,000000,16.8893,17.2998,16.8669,17.2774,1532901.3192316,0
+DEI.US,D,20120803,000000,17.4292,17.5216,17.2531,17.3844,1323755.6414652,0
+DEI.US,D,20120806,000000,17.4019,17.5751,17.3485,17.4224,879061.90941464,0
+DEI.US,D,20120807,000000,17.4448,17.5158,17.2376,17.3125,1115739.6585321,0
+DEI.US,D,20120808,000000,17.2531,17.2862,17.0586,17.2308,1269621.7752182,0
+DEI.US,D,20120809,000000,17.2531,17.3203,16.9691,17.0751,2059202.3968824,0
+DEI.US,D,20120810,000000,17.0926,17.2122,17.0508,17.1607,633427.8080839,0
+DEI.US,D,20120813,000000,17.1675,17.3203,17.08,17.295,600780.75812464,0
+DEI.US,D,20120814,000000,17.3047,17.3485,17.1081,17.1374,707349.32268466,0
+DEI.US,D,20120815,000000,17.1607,17.6831,17.0858,17.3271,607904.31153199,0
+DEI.US,D,20120816,000000,17.2862,17.3844,17.1899,17.3553,1182699.0047016,0
+DEI.US,D,20120817,000000,17.3203,17.3426,17.1081,17.2249,1517025.971638,0
+DEI.US,D,20120820,000000,17.2122,17.2531,17.0187,17.147,1132964.6779328,0
+DEI.US,D,20120821,000000,17.1899,17.2035,17.0439,17.1899,1643742.9879062,0
+DEI.US,D,20120822,000000,17.1675,17.3047,17.0148,17.3047,1213254.2175492,0
+DEI.US,D,20120823,000000,17.2687,17.4146,17.2122,17.3698,1836324.6051234,0
+DEI.US,D,20120824,000000,17.3271,17.4875,17.2376,17.4516,646223.47804274,0
+DEI.US,D,20120827,000000,17.4944,17.6121,17.363,17.4097,863264.68448473,0
+DEI.US,D,20120828,000000,17.3698,17.5012,17.2162,17.4146,1115196.9116058,0
+DEI.US,D,20120829,000000,17.4019,17.4516,17.2619,17.4019,1820668.206574,0
+DEI.US,D,20120830,000000,17.3426,17.4594,17.2687,17.4224,933647.03683708,0
+DEI.US,D,20120831,000000,17.4516,17.5527,17.3698,17.4827,1366223.5325866,0
+DEI.US,D,20120904,000000,17.4448,17.5625,17.295,17.5625,1189136.9289426,0
+DEI.US,D,20120905,000000,17.6053,17.6393,17.4516,17.5304,843125.48414463,0
+DEI.US,D,20120906,000000,17.6549,17.6997,17.5304,17.5625,1055250.1024268,0
+DEI.US,D,20120907,000000,17.6121,17.6461,17.4944,17.5012,1519707.8404461,0
+DEI.US,D,20120910,000000,17.4739,17.5216,17.2463,17.2774,1243443.4873935,0
+DEI.US,D,20120911,000000,17.2862,17.3932,17.153,17.2774,2021568.859538,0
+DEI.US,D,20120912,000000,17.3339,17.3932,17.1899,17.3271,1716939.8120088,0
+DEI.US,D,20120913,000000,17.3844,17.7483,17.3553,17.7308,1175351.3626013,0
+DEI.US,D,20120914,000000,17.7999,18.0498,17.7717,17.8417,1089700.1412283,0
+DEI.US,D,20120917,000000,17.8154,17.9477,17.7075,17.724,716665.45032259,0
+DEI.US,D,20120918,000000,17.6598,17.724,17.4875,17.6598,973422.77985261,0
+DEI.US,D,20120919,000000,17.6686,17.724,17.3426,17.4662,1953097.4286553,0
+DEI.US,D,20120920,000000,17.4292,17.4292,17.0508,17.153,1415747.1337496,0
+DEI.US,D,20120921,000000,17.2619,17.3125,16.9633,16.9944,3094664.8509555,0
+DEI.US,D,20120924,000000,16.9068,17.1831,16.9068,17.008,1703404.032605,0
+DEI.US,D,20120925,000000,17.0187,17.0926,16.7161,16.7433,1746864.9038984,0
+DEI.US,D,20120926,000000,16.7979,16.8825,16.7229,16.8251,1618101.2794291,0
+DEI.US,D,20120927,000000,16.8689,17.0216,16.7901,16.899,1001578.8045829,0
+DEI.US,D,20120928,000000,16.8037,17.0022,16.7433,16.9194,1762567.5592881,0
+DEI.US,D,20121001,000000,16.9573,17.0216,16.6577,16.9194,1774960.2807714,0
+DEI.US,D,20121002,000000,16.97,17.1695,16.9573,17.1247,2172093.7575476,0
+DEI.US,D,20121003,000000,17.149,17.6899,17.1179,17.4789,3214378.5816011,0
+DEI.US,D,20121004,000000,17.4633,17.6043,17.2268,17.4273,2648925.7143139,0
+DEI.US,D,20121005,000000,17.4564,17.6257,17.3086,17.5188,1371500.9241008,0
+DEI.US,D,20121008,000000,17.4486,17.5508,17.4127,17.5188,1220427.1115863,0
+DEI.US,D,20121009,000000,17.506,17.6043,17.4195,17.4934,2064289.6213864,0
+DEI.US,D,20121010,000000,17.4934,17.5888,17.4312,17.5732,1047313.4565598,0
+DEI.US,D,20121011,000000,17.653,17.7152,17.506,17.5673,1744554.1177426,0
+DEI.US,D,20121012,000000,17.6043,17.617,17.3524,17.3981,3783507.325798,0
+DEI.US,D,20121015,000000,17.4312,17.653,17.3748,17.5888,1633175.8697204,0
+DEI.US,D,20121016,000000,17.6744,17.7999,17.6452,17.723,1808295.0157566,0
+DEI.US,D,20121017,000000,17.6452,17.7298,17.5284,17.6374,1373127.1090201,0
+DEI.US,D,20121018,000000,17.617,17.8465,17.58,17.8417,1955173.8468202,0
+DEI.US,D,20121019,000000,17.8242,17.9321,17.723,17.8242,1643306.1177478,0
+DEI.US,D,20121022,000000,17.7755,17.7823,17.5595,17.7639,940262.79293084,0
+DEI.US,D,20121023,000000,17.6257,17.6452,17.367,17.4312,1678305.0710542,0
+DEI.US,D,20121024,000000,17.4564,17.5673,17.3086,17.3748,1010239.1130183,0
+DEI.US,D,20121025,000000,17.4789,17.5284,16.9866,17.2493,2006945.5304221,0
+DEI.US,D,20121026,000000,17.2571,17.2571,16.9088,17.0216,1595243.2048087,0
+DEI.US,D,20121031,000000,17.1412,17.2648,16.9778,17.1996,1520839.591139,0
+DEI.US,D,20121101,000000,17.2074,17.367,17.1558,17.2813,849893.37384651,0
+DEI.US,D,20121102,000000,17.3592,17.4993,17.3231,17.367,834151.65712497,0
+DEI.US,D,20121105,000000,17.3387,17.3748,17.1111,17.2268,626134.64626208,0
+DEI.US,D,20121106,000000,17.3299,17.4195,17.1851,17.3524,1207461.833213,0
+DEI.US,D,20121107,000000,17.0216,17.2969,16.9088,16.9778,1477143.3239249,0
+DEI.US,D,20121108,000000,16.9778,17.0469,16.7658,16.7726,820828.65918663,0
+DEI.US,D,20121109,000000,16.7161,16.8251,16.5974,16.6276,966614.80088914,0
+DEI.US,D,20121112,000000,16.6772,16.7482,16.5031,16.612,659672.91134459,0
+DEI.US,D,20121113,000000,16.5109,16.687,16.5031,16.5177,799209.23995667,0
+DEI.US,D,20121114,000000,16.5761,16.6577,16.0021,16.0555,1021810.5186037,0
+DEI.US,D,20121115,000000,16.0342,16.076,15.8046,15.9243,1886895.6667369,0
+DEI.US,D,20121116,000000,15.9534,16.0555,15.8493,15.9388,1582269.7029971,0
+DEI.US,D,20121119,000000,16.1285,16.2589,15.9943,16.2093,980874.24286127,0
+DEI.US,D,20121120,000000,16.2249,16.5974,16.0615,16.5031,2493162.486122,0
+DEI.US,D,20121121,000000,16.5031,16.5536,16.3707,16.4652,1042867.6602414,0
+DEI.US,D,20121123,000000,16.4875,16.6636,16.4243,16.6052,430342.80432757,0
+DEI.US,D,20121126,000000,16.5536,16.7658,16.5255,16.7084,1054781.3664451,0
+DEI.US,D,20121127,000000,16.6208,16.8183,16.4496,16.756,1752719.9919516,0
+DEI.US,D,20121128,000000,16.7006,16.7726,16.5458,16.612,1770301.7029876,0
+DEI.US,D,20121129,000000,16.7161,16.7229,16.5031,16.5536,1047806.8628565,0
+DEI.US,D,20121130,000000,16.5819,16.6577,16.4953,16.6577,1525034.57259,0
+DEI.US,D,20121203,000000,16.7433,16.8747,16.6402,16.7006,2124607.5132177,0
+DEI.US,D,20121204,000000,16.6772,16.9136,16.6324,16.8387,2637830.2402189,0
+DEI.US,D,20121205,000000,16.8251,16.97,16.7084,16.9272,2054354.6800182,0
+DEI.US,D,20121206,000000,16.9194,17.0692,16.9136,16.97,1032614.0606399,0
+DEI.US,D,20121207,000000,17.009,17.1043,16.9428,17.0517,1182512.9494106,0
+DEI.US,D,20121210,000000,17.543,17.543,16.648,17.009,1700670.7673078,0
+DEI.US,D,20121211,000000,17.076,17.1695,16.9428,16.9778,803928.46559783,0
+DEI.US,D,20121212,000000,17.0157,17.1626,16.6636,16.862,1902077.1617258,0
+DEI.US,D,20121213,000000,16.8183,16.8903,16.6052,16.7658,1616387.7204781,0
+DEI.US,D,20121214,000000,16.7813,16.8474,16.687,16.7813,779150.21813977,0
+DEI.US,D,20121217,000000,16.7979,16.9272,16.7901,16.8251,903717.83322834,0
+DEI.US,D,20121218,000000,16.7979,16.9962,16.7979,16.9487,1025304.4519415,0
+DEI.US,D,20121219,000000,16.9866,17.0877,16.8387,16.9642,852037.63537721,0
+DEI.US,D,20121220,000000,16.9866,17.2074,16.9088,17.2074,1051849.7106993,0
+DEI.US,D,20121221,000000,17.0293,17.1919,16.9642,16.9866,1256817.8818211,0
+DEI.US,D,20121224,000000,16.9962,17.1412,16.9194,17.0692,357773.01739357,0
+DEI.US,D,20121226,000000,17.076,17.1179,16.936,17.0216,504293.10096231,0
+DEI.US,D,20121227,000000,17.1218,17.1821,16.9603,17.1004,653782.87367877,0
+DEI.US,D,20121228,000000,17.0498,17.1675,16.9904,16.9972,373706.95698484,0
+DEI.US,D,20121231,000000,16.9904,17.2317,16.9525,17.2249,689659.67902129,0
+DEI.US,D,20130102,000000,17.3446,17.4399,17.1276,17.3231,1397173.4704715,0
+DEI.US,D,20130103,000000,17.3494,17.7162,17.3367,17.5898,1629664.4615762,0
+DEI.US,D,20130104,000000,17.5898,17.6676,17.4399,17.5898,885019.79044625,0
+DEI.US,D,20130107,000000,17.4983,17.7075,17.4983,17.6744,733092.79621046,0
+DEI.US,D,20130108,000000,17.1821,17.5673,17.1743,17.4701,1699829.920744,0
+DEI.US,D,20130109,000000,17.5362,17.5898,17.4623,17.5732,700128.11594776,0
+DEI.US,D,20130110,000000,17.617,17.617,17.3971,17.5673,1347445.3112813,0
+DEI.US,D,20130111,000000,17.5595,17.6461,17.4857,17.6315,857854.69002833,0
+DEI.US,D,20130114,000000,17.6257,17.6909,17.58,17.6909,439319.71513659,0
+DEI.US,D,20130115,000000,17.6831,17.7999,17.617,17.7717,657782.5484707,0
+DEI.US,D,20130116,000000,17.5274,17.6831,17.4857,17.543,1700147.5510474,0
+DEI.US,D,20130117,000000,17.5508,17.5595,17.4049,17.4117,1654095.268767,0
+DEI.US,D,20130118,000000,17.4555,17.4857,17.3494,17.4555,1089859.470345,0
+DEI.US,D,20130122,000000,17.4779,17.6598,17.4468,17.6539,894704.94487686,0
+DEI.US,D,20130123,000000,17.617,17.6744,17.4857,17.4857,1442441.4423262,0
+DEI.US,D,20130124,000000,17.5362,17.617,17.3144,17.4185,1206614.8190704,0
+DEI.US,D,20130125,000000,17.5051,17.5975,17.3883,17.5898,1743633.0926556,0
+DEI.US,D,20130128,000000,17.5673,17.7162,17.4857,17.6831,1234117.0804577,0
+DEI.US,D,20130129,000000,17.6383,17.7318,17.58,17.5975,1086991.5462458,0
+DEI.US,D,20130130,000000,17.5508,17.58,17.3494,17.4117,1606509.315248,0
+DEI.US,D,20130131,000000,17.366,17.4049,17.1675,17.2385,1813960.9647294,0
+DEI.US,D,20130201,000000,17.3144,17.58,17.2629,17.543,1842569.2785649,0
+DEI.US,D,20130204,000000,17.4555,17.5898,17.4399,17.5051,1077887.1721435,0
+DEI.US,D,20130205,000000,17.5975,17.6111,17.2463,17.2531,2488637.5392102,0
+DEI.US,D,20130206,000000,17.1743,17.3494,17.1743,17.2172,3130255.8918179,0
+DEI.US,D,20130207,000000,17.295,17.4185,17.1462,17.3367,3464119.2624213,0
+DEI.US,D,20130208,000000,17.3806,17.5508,17.2629,17.543,900643.29524256,0
+DEI.US,D,20130211,000000,17.5362,17.617,17.4312,17.543,1233677.1265099,0
+DEI.US,D,20130212,000000,17.5051,17.7396,17.5051,17.7396,1356496.2330348,0
+DEI.US,D,20130213,000000,17.7765,18.0013,17.4623,17.5975,3557833.5650248,0
+DEI.US,D,20130214,000000,17.4701,17.5508,17.3008,17.3066,1674560.3228489,0
+DEI.US,D,20130215,000000,17.3446,17.366,17.2122,17.3446,1383619.1883316,0
+DEI.US,D,20130219,000000,17.4185,17.724,17.3806,17.724,2069362.4548735,0
+DEI.US,D,20130220,000000,17.7396,17.8417,17.5975,17.6257,1916436.312887,0
+DEI.US,D,20130221,000000,17.6257,17.6461,17.3806,17.4779,1812398.5114568,0
+DEI.US,D,20130222,000000,17.5274,17.7843,17.4701,17.7648,1746604.837663,0
+DEI.US,D,20130225,000000,17.8553,17.8777,17.5732,17.5975,2386795.3957998,0
+DEI.US,D,20130226,000000,17.6315,17.8553,17.5975,17.8553,1629345.803343,0
+DEI.US,D,20130227,000000,17.7717,18.1598,17.759,18.0811,1411302.365361,0
+DEI.US,D,20130228,000000,18.1131,18.3106,18.0168,18.12,3475159.2283081,0
+DEI.US,D,20130301,000000,18.0081,18.1792,17.9263,18.0975,1975128.019799,0
+DEI.US,D,20130304,000000,18.048,18.2931,17.974,18.2309,1100254.9242567,0
+DEI.US,D,20130305,000000,18.2843,18.5042,18.1987,18.3962,921853.59841824,0
+DEI.US,D,20130306,000000,18.4458,18.5645,18.2999,18.5333,1244953.516247,0
+DEI.US,D,20130307,000000,18.512,18.5947,18.4545,18.475,1369374.1373765,0
+DEI.US,D,20130308,000000,18.5645,18.6355,18.3426,18.6219,1446057.6993085,0
+DEI.US,D,20130311,000000,18.5645,18.6452,18.475,18.5722,844814.37278074,0
+DEI.US,D,20130312,000000,18.5722,18.6083,18.4137,18.5255,679084.3373972,0
+DEI.US,D,20130313,000000,18.5042,18.652,18.4302,18.6277,757608.92157345,0
+DEI.US,D,20130314,000000,18.6219,18.761,18.6219,18.7221,798064.12617662,0
+DEI.US,D,20130315,000000,18.652,18.7221,18.438,18.7221,2577377.6895859,0
+DEI.US,D,20130318,000000,18.6219,18.7152,18.4545,18.5567,1026957.3630352,0
+DEI.US,D,20130319,000000,18.5567,18.6219,18.3486,18.4906,1267602.9211212,0
+DEI.US,D,20130320,000000,18.5392,18.6025,18.4613,18.5947,962291.32821506,0
+DEI.US,D,20130321,000000,18.5878,18.726,18.4613,18.4613,2019213.8724015,0
+DEI.US,D,20130322,000000,18.5255,18.5947,18.4691,18.4964,674017.67148884,0
+DEI.US,D,20130325,000000,18.475,18.5567,18.3651,18.4137,1205976.4746741,0
+DEI.US,D,20130326,000000,18.4916,18.5732,18.4011,18.4458,1013762.8563199,0
+DEI.US,D,20130327,000000,18.3651,18.5402,18.3651,18.4458,842721.50773927,0
+DEI.US,D,20130328,000000,18.4691,18.6229,18.4078,18.5654,1052653.5517909,0
+DEI.US,D,20130401,000000,18.5586,18.5732,18.3476,18.5732,696615.67987375,0
+DEI.US,D,20130402,000000,18.6472,18.7162,18.4691,18.5343,634140.16342463,0
+DEI.US,D,20130403,000000,18.5402,18.6287,18.475,18.5197,991123.73074362,0
+DEI.US,D,20130404,000000,18.5343,18.9011,18.5052,18.8778,1099770.7693281,0
+DEI.US,D,20130405,000000,18.728,19.011,18.618,19.0042,854407.01353074,0
+DEI.US,D,20130408,000000,19.0451,19.1803,18.8778,19.1696,1015238.9634906,0
+DEI.US,D,20130409,000000,19.2095,19.2095,18.9643,19.082,1127373.7678343,0
+DEI.US,D,20130410,000000,19.1249,19.2358,19.0363,19.2192,1139325.50744,0
+DEI.US,D,20130411,000000,19.2095,19.5578,19.2095,19.4118,597557.1703201,0
+DEI.US,D,20130412,000000,19.3389,19.5013,19.3233,19.5013,574336.23648573,0
+DEI.US,D,20130415,000000,19.3856,19.5013,19.0567,19.0567,768220.24073999,0
+DEI.US,D,20130416,000000,18.8194,19.3447,18.7162,19.3389,1184624.3171882,0
+DEI.US,D,20130417,000000,19.1803,19.227,18.9458,19.1969,1123352.5065169,0
+DEI.US,D,20130418,000000,19.1696,19.1696,18.9312,19.0198,982709.0975268,0
+DEI.US,D,20130419,000000,19.0762,19.2785,19.0042,19.2737,490954.68407719,0
+DEI.US,D,20130422,000000,19.2863,19.3389,19.0567,19.1404,473545.665245,0
+DEI.US,D,20130423,000000,19.1969,19.3174,19.1249,19.2785,696159.27904937,0
+DEI.US,D,20130424,000000,19.3233,19.4361,19.2679,19.4361,656812.18275403,0
+DEI.US,D,20130425,000000,19.4664,19.5013,19.1881,19.4118,597246.73552514,0
+DEI.US,D,20130426,000000,19.3914,19.406,19.2095,19.227,676447.69749967,0
+DEI.US,D,20130429,000000,19.3078,19.4118,19.261,19.3545,626712.34280103,0
+DEI.US,D,20130430,000000,19.371,19.5013,19.3009,19.4887,1677470.3920691,0
+DEI.US,D,20130501,000000,19.4945,19.549,19.3233,19.3778,789122.16498029,0
+DEI.US,D,20130502,000000,19.4887,19.6074,19.3982,19.549,831782.27897144,0
+DEI.US,D,20130503,000000,19.6823,19.7397,19.4887,19.4945,1258986.8136666,0
+DEI.US,D,20130506,000000,19.5781,19.7134,19.4361,19.4439,1781614.0702672,0
+DEI.US,D,20130507,000000,19.5402,19.7397,19.4741,19.7193,2151251.4532348,0
+DEI.US,D,20130508,000000,19.8185,20.1404,19.7339,20.1404,1076204.4510861,0
+DEI.US,D,20130509,000000,20.1862,20.194,20.0111,20.0734,875492.93720247,0
+DEI.US,D,20130510,000000,20.1482,20.2174,19.9372,20.2028,521858.36512174,0
+DEI.US,D,20130513,000000,20.264,20.337,20.121,20.3059,942979.61135157,0
+DEI.US,D,20130514,000000,20.2854,20.3895,20.2563,20.3759,778907.62671059,0
+DEI.US,D,20130515,000000,20.337,20.5014,20.2096,20.4946,818265.0023038,0
+DEI.US,D,20130516,000000,20.4177,20.6415,20.1404,20.1793,1844177.9886778,0
+DEI.US,D,20130517,000000,20.2505,20.3614,20.1638,20.2708,1051354.2485431,0
+DEI.US,D,20130520,000000,20.2776,20.6726,20.2251,20.6726,1217430.6962641,0
+DEI.US,D,20130521,000000,20.7592,20.9985,20.6959,20.9849,914910.96065296,0
+DEI.US,D,20130522,000000,21.0501,21.2923,20.3127,20.4566,1426257.7157973,0
+DEI.US,D,20130523,000000,20.2251,20.3526,19.8837,20.2854,1556845.9156343,0
+DEI.US,D,20130524,000000,20.2563,20.2708,19.9372,20.1862,604393.93131755,0
+DEI.US,D,20130528,000000,20.3293,20.4392,19.7873,20.0111,1177562.439568,0
+DEI.US,D,20130529,000000,19.8749,19.9002,19.3447,19.5334,1137222.3631007,0
+DEI.US,D,20130530,000000,19.5013,19.6823,19.082,19.1404,1388406.2573385,0
+DEI.US,D,20130531,000000,19.0898,19.2542,18.8447,18.9779,1952693.4522499,0
+DEI.US,D,20130603,000000,18.9809,19.082,18.6374,18.9089,1126816.629891,0
+DEI.US,D,20130604,000000,18.8914,18.9526,18.3797,18.4137,1922997.5887023,0
+DEI.US,D,20130605,000000,18.3797,18.5129,18.1258,18.2688,1084062.9742895,0
+DEI.US,D,20130606,000000,18.1968,18.4137,17.8922,18.4137,1211086.3136335,0
+DEI.US,D,20130607,000000,18.4458,18.5343,18.1501,18.3184,1030231.3193991,0
+DEI.US,D,20130610,000000,18.3797,18.4691,18.1968,18.3184,991496.86925544,0
+DEI.US,D,20130611,000000,18.1783,18.2921,17.9905,18.1423,1372770.4173848,0
+DEI.US,D,20130612,000000,18.2921,18.2921,17.9311,17.9837,1285555.7148094,0
+DEI.US,D,20130613,000000,18.0508,18.582,17.9905,18.5402,1260671.5905836,0
+DEI.US,D,20130614,000000,18.5402,18.8116,18.4916,18.6909,1145546.5384964,0
+DEI.US,D,20130617,000000,18.8408,18.8914,18.4838,18.655,893257.61974013,0
+DEI.US,D,20130618,000000,18.6841,18.9458,18.582,18.8778,1145629.800809,0
+DEI.US,D,20130619,000000,18.9089,18.9458,18.2834,18.3252,1143546.1871356,0
+DEI.US,D,20130620,000000,18.1423,18.1725,17.5605,17.6763,1263855.0891265,0
+DEI.US,D,20130621,000000,17.7337,18.0586,17.5605,17.9399,1643133.4255439,0
+DEI.US,D,20130624,000000,17.7414,18.3651,17.3359,17.9983,1973331.1985355,0
+DEI.US,D,20130625,000000,18.1102,18.4623,17.9633,18.3476,2416434.7232092,0
+DEI.US,D,20130626,000000,18.4838,18.7746,18.439,18.7308,1375182.9685893,0
+DEI.US,D,20130627,000000,18.8379,19.0966,18.7922,19.0168,2256263.7321009,0
+DEI.US,D,20130628,000000,18.9556,19.0168,18.7046,18.7192,2442946.0602842,0
+DEI.US,D,20130701,000000,18.7601,18.8963,18.6053,18.6871,1340887.1192555,0
+DEI.US,D,20130702,000000,18.619,19.0003,18.5975,18.9624,2970804.4515587,0
+DEI.US,D,20130703,000000,18.9186,18.9701,18.5917,18.8,778163.40554654,0
+DEI.US,D,20130705,000000,18.8301,18.8816,18.2454,18.8155,936854.17776506,0
+DEI.US,D,20130708,000000,18.8301,19.0003,18.8233,18.8524,732161.49182561,0
+DEI.US,D,20130709,000000,18.8885,19.1385,18.8233,19.0743,779914.99789951,0
+DEI.US,D,20130710,000000,19.0489,19.1754,18.9127,19.0966,865251.67275839,0
+DEI.US,D,20130711,000000,19.2853,19.6162,19.2853,19.5947,710782.60816526,0
+DEI.US,D,20130712,000000,19.6239,19.6619,19.3914,19.4955,1498143.9294245,0
+DEI.US,D,20130715,000000,19.4955,19.6015,19.406,19.5801,758574.1476412,0
+DEI.US,D,20130716,000000,19.5947,19.5947,19.3009,19.3545,1011072.7640736,0
+DEI.US,D,20130717,000000,19.551,19.7747,19.3778,19.7221,1140432.587818,0
+DEI.US,D,20130718,000000,19.7913,20.0004,19.7289,19.9031,738770.05241087,0
+DEI.US,D,20130719,000000,19.9031,19.9109,19.6473,19.7504,776411.81319357,0
+DEI.US,D,20130722,000000,19.7289,19.9196,19.6978,19.7572,629081.72095456,0
+DEI.US,D,20130723,000000,19.8049,19.8476,19.6541,19.7913,402345.08078411,0
+DEI.US,D,20130724,000000,19.8136,19.8136,19.1141,19.2669,1026219.3094499,0
+DEI.US,D,20130725,000000,19.226,19.4449,19.1793,19.371,778784.27513644,0
+DEI.US,D,20130726,000000,19.3233,19.4741,19.2669,19.4672,359218.28667074,0
+DEI.US,D,20130729,000000,19.4371,19.5801,19.0966,19.1871,1490495.1038973,0
+DEI.US,D,20130730,000000,19.3856,19.5101,19.1385,19.155,1063547.5516482,0
+DEI.US,D,20130731,000000,19.155,19.2785,18.6492,18.7601,1332453.9833026,0
+DEI.US,D,20130801,000000,18.8816,19.0489,18.726,18.7533,1501349.0144929,0
+DEI.US,D,20130802,000000,18.7464,18.8583,18.476,18.4838,643026.6164126,0
+DEI.US,D,20130805,000000,18.4468,18.6618,18.3875,18.5509,632804.88263443,0
+DEI.US,D,20130806,000000,18.5606,18.6569,18.4224,18.476,654695.67532751,0
+DEI.US,D,20130807,000000,18.4224,18.6949,18.3797,18.5674,1153441.0392422,0
+DEI.US,D,20130808,000000,18.8,18.8,18.3242,18.5207,685353.68115354,0
+DEI.US,D,20130809,000000,18.4623,18.7396,18.3418,18.5606,1042387.6170319,0
+DEI.US,D,20130812,000000,18.5285,18.5285,18.2989,18.3476,561645.41536491,0
+DEI.US,D,20130813,000000,18.3563,18.3651,17.9536,18.0498,651665.33832247,0
+DEI.US,D,20130814,000000,18.1082,18.1413,17.9614,18.042,665917.58478611,0
+DEI.US,D,20130815,000000,17.6714,17.9371,17.472,17.5683,1138127.9692409,0
+DEI.US,D,20130816,000000,17.4642,17.5683,16.9681,16.9992,946115.82512441,0
+DEI.US,D,20130819,000000,17.0275,17.1111,16.8115,16.8115,1153879.9652602,0
+DEI.US,D,20130820,000000,16.8776,17.3134,16.8776,17.1714,728864.92100636,0
+DEI.US,D,20130821,000000,17.076,17.3222,16.8261,17.0353,661388.52615511,0
+DEI.US,D,20130822,000000,17.1247,17.2521,16.9156,17.223,881714.99618873,0
+DEI.US,D,20130823,000000,17.2774,17.508,17.2152,17.508,559478.53937895,0
+DEI.US,D,20130826,000000,17.508,17.6082,17.4195,17.508,711530.94104846,0
+DEI.US,D,20130827,000000,17.3738,17.5761,17.3281,17.4944,755962.1780585,0
+DEI.US,D,20130828,000000,17.508,17.6218,17.3056,17.4408,1191765.3454019,0
+DEI.US,D,20130829,000000,17.4642,17.508,17.295,17.472,740797.12994613,0
+DEI.US,D,20130830,000000,17.5304,17.688,17.2687,17.3281,1068923.6244217,0
+DEI.US,D,20130903,000000,17.436,17.4915,16.9156,17.076,797665.28942019,0
+DEI.US,D,20130904,000000,17.0702,17.2473,16.9934,17.2122,614549.87758951,0
+DEI.US,D,20130905,000000,16.9691,17.2541,16.9691,17.0615,434759.81861205,0
+DEI.US,D,20130906,000000,17.2172,17.4458,17.1889,17.368,650992.04431355,0
+DEI.US,D,20130909,000000,17.4059,17.5839,17.2872,17.5839,1101105.0221886,0
+DEI.US,D,20130910,000000,17.6403,17.7356,17.436,17.5508,807140.74617474,0
+DEI.US,D,20130911,000000,17.5761,17.7376,17.5158,17.65,1626337.0528634,0
+DEI.US,D,20130912,000000,17.6082,17.6792,17.4127,17.4312,1188695.9470651,0
+DEI.US,D,20130913,000000,17.4234,17.5508,17.3835,17.4536,1601893.9105151,0
+DEI.US,D,20130916,000000,17.7474,17.8417,17.5206,17.5761,1477566.8309961,0
+DEI.US,D,20130917,000000,17.6053,17.7464,17.5051,17.5352,1190049.7305914,0
+DEI.US,D,20130918,000000,17.5984,18.0508,17.3018,18.0207,2463301.125879,0
+DEI.US,D,20130919,000000,18.0781,18.19,17.9117,17.9117,1536373.666044,0
+DEI.US,D,20130920,000000,18.0041,18.0041,17.6189,17.6403,2503831.3693565,0
+DEI.US,D,20130923,000000,17.6189,17.8854,17.5265,17.6277,1247569.597549,0
+DEI.US,D,20130924,000000,17.6053,17.6772,17.4847,17.5742,1405175.9038446,0
+DEI.US,D,20130925,000000,17.7113,17.9195,17.5265,17.9117,1482730.1223043,0
+DEI.US,D,20130926,000000,18.0654,18.0654,17.7629,17.8485,1062903.0396733,0
+DEI.US,D,20130927,000000,17.7113,17.8417,17.6121,17.7989,1031089.6407693,0
+DEI.US,D,20130930,000000,17.7279,17.9117,17.5595,17.7414,1133863.0885646,0
+DEI.US,D,20131001,000000,17.7414,18.1725,17.7045,17.9371,973181.21635323,0
+DEI.US,D,20131002,000000,17.8417,18.0723,17.7045,18.0654,1475678.5239818,0
+DEI.US,D,20131003,000000,18.0041,18.0937,17.6481,17.7901,2201510.0241938,0
+DEI.US,D,20131004,000000,17.7697,17.8485,17.581,17.7697,954076.11337645,0
+DEI.US,D,20131007,000000,17.6948,17.9049,17.6335,17.8329,824917.7638698,0
+DEI.US,D,20131008,000000,17.7901,17.8884,17.6403,17.6481,1568369.0085198,0
+DEI.US,D,20131009,000000,17.7191,17.9195,17.7045,17.8252,1860526.1839723,0
+DEI.US,D,20131010,000000,17.9195,18.4196,17.8884,18.3835,1329918.0805239,0
+DEI.US,D,20131011,000000,18.3446,18.6035,18.262,18.5957,918743.08289,0
+DEI.US,D,20131014,000000,18.4721,18.6083,18.3923,18.6035,929360.56963525,0
+DEI.US,D,20131015,000000,18.5645,18.6929,18.4721,18.4721,719258.91716917,0
+DEI.US,D,20131016,000000,18.511,18.9274,18.4585,18.9127,1258769.9204821,0
+DEI.US,D,20131017,000000,18.7445,19.1628,18.7377,19.1404,2003865.8527874,0
+DEI.US,D,20131018,000000,19.1696,19.298,18.9049,18.9701,1895505.6066128,0
+DEI.US,D,20131021,000000,19.0178,19.0752,18.8058,18.8524,779945.83579305,0
+DEI.US,D,20131022,000000,18.8651,19.1696,18.8369,19.0013,1288146.0978666,0
+DEI.US,D,20131023,000000,18.9779,19.0557,18.8728,18.9634,948527.34839911,0
+DEI.US,D,20131024,000000,18.9867,19.0499,18.8963,18.9566,1457005.1515146,0
+DEI.US,D,20131025,000000,19.0091,19.3583,18.9634,19.3038,1014802.0933321,0
+DEI.US,D,20131028,000000,19.3038,19.3427,18.9634,19.0276,592460.694448,0
+DEI.US,D,20131029,000000,18.9186,18.9634,18.7299,18.9127,871378.13427467,0
+DEI.US,D,20131030,000000,18.9186,19.0898,18.8145,18.9945,1018388.5403507,0
+DEI.US,D,20131031,000000,18.9945,19.081,18.7299,18.8447,821317.95376409,0
+DEI.US,D,20131101,000000,18.8369,19.1404,18.6618,19.0898,1381187.1064612,0
+DEI.US,D,20131104,000000,19.1249,19.229,18.9566,19.2212,1583039.6224057,0
+DEI.US,D,20131105,000000,19.2027,19.2027,18.7377,18.9049,1814720.6048402,0
+DEI.US,D,20131106,000000,18.6472,19.0013,18.4351,18.5246,1593736.2597444,0
+DEI.US,D,20131107,000000,18.5188,18.581,18.1258,18.1978,1066060.8399716,0
+DEI.US,D,20131108,000000,18.1024,18.1511,17.6481,17.8962,841983.45415393,0
+DEI.US,D,20131111,000000,17.9195,18.1345,17.8553,17.9049,748454.1789117,0
+DEI.US,D,20131112,000000,17.8689,17.8962,17.581,17.7279,787306.84098066,0
+DEI.US,D,20131113,000000,17.7191,17.9371,17.7045,17.8329,1422386.5322284,0
+DEI.US,D,20131114,000000,17.8417,18.1258,17.8154,17.9371,541846.45978351,0
+DEI.US,D,20131115,000000,17.9545,18.0576,17.8621,17.9963,875569.00400653,0
+DEI.US,D,20131118,000000,17.9808,18.1345,17.8621,17.9273,1276435.9217604,0
+DEI.US,D,20131119,000000,17.8777,17.9371,17.581,17.5907,1430764.159973,0
+DEI.US,D,20131120,000000,17.6277,17.8621,17.2639,17.3018,1489071.4211455,0
+DEI.US,D,20131121,000000,17.4019,17.7551,17.2901,17.7191,1186751.1039126,0
+DEI.US,D,20131122,000000,17.7464,17.7697,17.4915,17.5742,1292396.587526,0
+DEI.US,D,20131125,000000,17.581,17.6189,17.4759,17.5508,1058930.0910557,0
+DEI.US,D,20131126,000000,17.4973,17.5128,17.1889,17.3309,1164417.2734824,0
+DEI.US,D,20131127,000000,17.3766,17.4973,17.2716,17.4847,609189.22376276,0
+DEI.US,D,20131129,000000,17.4915,17.5742,17.3465,17.368,429067.14346487,0
+DEI.US,D,20131202,000000,17.3164,17.4847,17.1588,17.3018,933120.73678736,0
+DEI.US,D,20131203,000000,17.2541,17.3922,17.1733,17.2639,989166.55243373,0
+DEI.US,D,20131204,000000,17.1121,17.543,17.0361,17.4536,1943924.1832574,0
+DEI.US,D,20131205,000000,17.4458,17.4603,17.2639,17.3533,732091.59260026,0
+DEI.US,D,20131206,000000,17.4759,17.5984,17.3922,17.4681,625949.61890085,0
+DEI.US,D,20131209,000000,17.4973,17.543,17.2901,17.4603,825664.04089343,0
+DEI.US,D,20131210,000000,17.4973,17.6772,17.4603,17.5352,958262.87138917,0
+DEI.US,D,20131211,000000,17.5265,17.5265,17.0284,17.1257,1197966.8457925,0
+DEI.US,D,20131212,000000,17.0965,17.1656,16.9749,17.0197,871337.01708329,0
+DEI.US,D,20131213,000000,17.076,17.2969,16.8319,16.8319,1846958.5387452,0
+DEI.US,D,20131216,000000,16.8698,17.1257,16.8387,16.9749,2922762.0972154,0
+DEI.US,D,20131217,000000,17.2901,17.4759,17.0819,17.3922,2523374.3704215,0
+DEI.US,D,20131218,000000,17.3611,17.9371,17.3533,17.8854,2321615.3960874,0
+DEI.US,D,20131219,000000,17.7901,17.8553,17.3835,17.5128,1443277.1492411,0
+DEI.US,D,20131220,000000,17.581,17.9371,17.4847,17.9273,1923571.1735221,0
+DEI.US,D,20131223,000000,18.0285,18.2415,17.9963,18.0576,2236926.3169928,0
+DEI.US,D,20131224,000000,17.9963,18.1579,17.9614,18.0207,887689.32409689,0
+DEI.US,D,20131226,000000,18.0508,18.1511,17.9108,18.0041,828314.04387816,0
+DEI.US,D,20131227,000000,17.8952,17.9963,17.7668,17.9963,870339.92519221,0
+DEI.US,D,20131230,000000,17.975,18.0732,17.8874,17.9536,678314.41798852,0
+DEI.US,D,20131231,000000,17.9185,18.1657,17.7327,17.7522,1546112.2728233,0
+DEI.US,D,20140102,000000,17.7007,17.867,17.6092,17.8407,955977.78347798,0
+DEI.US,D,20140103,000000,17.8232,18.0576,17.7969,17.9263,690932.25609463,0
+DEI.US,D,20140106,000000,18.0119,18.2561,17.9361,18.0654,907259.05133632,0
+DEI.US,D,20140107,000000,18.1598,18.2425,18.0119,18.0732,841109.71383701,0
+DEI.US,D,20140108,000000,18.0285,18.1034,17.8465,17.9361,556401.94553361,0
+DEI.US,D,20140109,000000,17.975,17.9963,17.7085,17.9876,610534.78385082,0
+DEI.US,D,20140110,000000,18.1034,18.4926,17.9876,18.4312,1992383.8770933,0
+DEI.US,D,20140113,000000,18.3962,18.5305,18.296,18.3865,1640258.3059364,0
+DEI.US,D,20140114,000000,18.3865,18.6598,18.296,18.5081,1262078.8264587,0
+DEI.US,D,20140115,000000,18.9274,19.406,18.5217,18.7435,1319981.0832961,0
+DEI.US,D,20140116,000000,18.8135,18.9127,18.7581,18.8875,884884.10371469,0
+DEI.US,D,20140117,000000,18.798,18.8875,18.5305,18.6005,1414967.9629729,0
+DEI.US,D,20140121,000000,18.723,19.0918,18.6657,19.082,1107485.3823616,0
+DEI.US,D,20140122,000000,19.1345,19.3992,19.0567,19.3622,1749114.0142671,0
+DEI.US,D,20140123,000000,19.2484,19.371,19.158,19.3058,1410603.3731074,0
+DEI.US,D,20140124,000000,19.192,19.2406,18.8963,19.1181,1471251.2303995,0
+DEI.US,D,20140127,000000,18.3019,19.158,18.3019,18.8213,1634470.0333193,0
+DEI.US,D,20140128,000000,18.8213,19.1006,18.8213,19.0626,872779.2025711,0
+DEI.US,D,20140129,000000,18.9566,19.0626,18.8515,18.942,1519742.7900588,0
+DEI.US,D,20140130,000000,19.082,19.3535,19.082,19.1501,1166595.456696,0
+DEI.US,D,20140131,000000,19.0188,19.4536,18.9049,19.3856,1769445.437477,0
+DEI.US,D,20140203,000000,19.3,19.3856,18.9634,19.158,1757767.127194,0
+DEI.US,D,20140204,000000,19.2785,19.62,19.1774,19.5208,1303319.3694173,0
+DEI.US,D,20140205,000000,19.5053,19.6044,19.3233,19.4215,1203727.3643054,0
+DEI.US,D,20140206,000000,19.5364,19.7397,19.4536,19.513,1433660.866106,0
+DEI.US,D,20140207,000000,19.62,19.7552,19.4449,19.6112,1703777.1711168,0
+DEI.US,D,20140210,000000,19.6044,19.8476,19.4449,19.7815,1988429.4312119,0
+DEI.US,D,20140211,000000,19.8623,19.8623,19.5597,19.7552,2601330.5094269,0
+DEI.US,D,20140212,000000,20.3983,21.1902,19.9342,20.0199,2983222.8712866,0
+DEI.US,D,20140213,000000,20.0024,20.3614,19.9041,20.1512,1008593.3974331,0
+DEI.US,D,20140214,000000,20.1239,20.3614,20.1239,20.1891,704447.4769027,0
+DEI.US,D,20140218,000000,20.1891,20.2154,20.0024,20.159,796896.39794129,0
+DEI.US,D,20140219,000000,20.156,20.337,20.0734,20.2222,974147.47035077,0
+DEI.US,D,20140220,000000,20.2543,20.3205,19.9118,20.0734,861901.64959034,0
+DEI.US,D,20140221,000000,20.0811,20.1512,19.9206,20.0422,1128359.5524977,0
+DEI.US,D,20140224,000000,20.0558,20.2387,20.0558,20.1161,1245193.0238869,0
+DEI.US,D,20140225,000000,20.156,20.3769,20.0685,20.2835,921686.04586334,0
+DEI.US,D,20140226,000000,20.3049,20.3905,20.1843,20.2611,792216.23363197,0
+DEI.US,D,20140227,000000,20.2611,20.3827,20.0734,20.1843,579980.59893302,0
+DEI.US,D,20140228,000000,20.159,20.6726,20.159,20.5267,1488891.5334332,0
+DEI.US,D,20140303,000000,20.442,20.6279,20.3905,20.5491,670302.73324726,0
+DEI.US,D,20140304,000000,20.7416,20.91,20.6726,20.8234,631865.35481129,0
+DEI.US,D,20140305,000000,20.8779,20.9245,20.6551,20.91,545253.01908972,0
+DEI.US,D,20140306,000000,20.91,20.91,20.6551,20.7252,655903.49282442,0
+DEI.US,D,20140307,000000,20.7252,20.7252,20.3293,20.5491,1043156.5085109,0
+DEI.US,D,20140310,000000,20.4849,20.5977,20.23,20.299,1089646.6888795,0
+DEI.US,D,20140311,000000,20.3614,20.6969,20.2387,20.6337,934404.62108834,0
+DEI.US,D,20140312,000000,20.6045,20.7971,20.6045,20.6337,966173.81901154,0
+DEI.US,D,20140313,000000,20.6551,20.6969,20.4119,20.4352,588374.67355417,0
+DEI.US,D,20140314,000000,20.4352,20.6415,20.3983,20.4751,594473.38096627,0
+DEI.US,D,20140317,000000,20.5423,20.7047,20.4586,20.5423,358554.24402988,0
+DEI.US,D,20140318,000000,20.589,20.9168,20.4985,20.8944,927915.30035809,0
+DEI.US,D,20140319,000000,20.9372,21.1376,20.4119,20.5189,1164964.1321278,0
+DEI.US,D,20140320,000000,20.4849,20.4849,20.159,20.4683,637859.21338536,0
+DEI.US,D,20140321,000000,20.4985,20.7611,20.4586,20.7047,1220158.8219125,0
+DEI.US,D,20140324,000000,20.7543,20.8322,20.3448,20.5121,492665.15923877,0
+DEI.US,D,20140325,000000,20.6415,20.7971,20.5656,20.6279,722280.00280614,0
+DEI.US,D,20140326,000000,20.7174,20.7787,20.5121,20.5656,1266901.8730081,0
+DEI.US,D,20140327,000000,20.5121,20.7436,20.3506,20.7271,958403.69776966,0
+DEI.US,D,20140328,000000,20.8263,20.9937,20.7631,20.8711,994170.51462522,0
+DEI.US,D,20140331,000000,20.9576,20.9937,20.7631,20.8429,2035443.8557707,0
+DEI.US,D,20140401,000000,20.8263,20.8711,20.6133,20.7436,1946339.8182512,0
+DEI.US,D,20140402,000000,20.7494,20.7797,20.5977,20.7631,1424643.8660355,0
+DEI.US,D,20140403,000000,20.7893,20.8351,20.6133,20.6726,956921.42302026,0
+DEI.US,D,20140404,000000,20.7563,20.9197,20.6794,20.6794,757376.60944213,0
+DEI.US,D,20140407,000000,20.6726,20.9197,20.6415,20.7125,785615.89648497,0
+DEI.US,D,20140408,000000,20.7271,20.8896,20.5977,20.7797,1043962.4054621,0
+DEI.US,D,20140409,000000,20.7893,20.8633,20.5335,20.5812,1578265.916486,0
+DEI.US,D,20140410,000000,20.5569,20.7797,20.3195,20.4741,1877364.701774,0
+DEI.US,D,20140411,000000,20.4187,20.5189,20.195,20.2037,1822319.0618081,0
+DEI.US,D,20140414,000000,20.2806,20.4839,20.0772,20.2037,1679429.6262386,0
+DEI.US,D,20140415,000000,20.2728,20.4741,20.1872,20.4576,1625687.4012396,0
+DEI.US,D,20140416,000000,20.5734,21.0735,20.4498,21.0199,1353070.1430627,0
+DEI.US,D,20140417,000000,20.9411,20.9937,20.7631,20.9664,771617.54867813,0
+DEI.US,D,20140421,000000,20.9849,21.0948,20.8497,20.9937,886848.47753307,0
+DEI.US,D,20140422,000000,20.9937,21.0287,20.7271,21.0111,630164.13101775,0
+DEI.US,D,20140423,000000,20.9937,21.0871,20.9042,21.0432,1080597.8229856,0
+DEI.US,D,20140424,000000,21.0871,21.1659,20.98,21.1182,558951.21139944,0
+DEI.US,D,20140425,000000,21.0793,21.1581,20.9664,20.9849,509663.00615711,0
+DEI.US,D,20140428,000000,21.0793,21.1659,20.9265,21.1347,465966.73894307,0
+DEI.US,D,20140429,000000,21.2096,21.2903,21.0948,21.2329,809055.77936347,0
+DEI.US,D,20140430,000000,21.2008,21.2816,21.0432,21.1921,536486.83388655,0
+DEI.US,D,20140501,000000,21.1921,21.4246,21.0374,21.3809,977770.92284152,0
+DEI.US,D,20140502,000000,21.3322,21.5793,21.3244,21.4937,606976.09093649,0
+DEI.US,D,20140505,000000,21.3322,21.5929,21.3322,21.5024,400434.15931451,0
+DEI.US,D,20140506,000000,21.4022,21.6426,21.2505,21.5102,790024.68733117,0
+DEI.US,D,20140507,000000,21.3244,21.3244,20.8974,21.2417,2418998.3800921,0
+DEI.US,D,20140508,000000,21.2417,21.4732,21.2008,21.4324,1086924.7308099,0
+DEI.US,D,20140509,000000,21.3896,21.5102,21.2008,21.4022,622825.74028542,0
+DEI.US,D,20140512,000000,21.4635,21.6659,21.4402,21.6085,531088.14665777,0
+DEI.US,D,20140513,000000,21.3663,21.7086,21.2183,21.2505,1095004.2589169,0
+DEI.US,D,20140514,000000,21.2641,21.4178,21.126,21.4022,619474.68918758,0
+DEI.US,D,20140515,000000,21.4022,21.4635,21.0948,21.2573,792890.55557067,0
+DEI.US,D,20140516,000000,21.2573,21.6659,21.1513,21.6503,715129.72322438,0
+DEI.US,D,20140519,000000,21.6172,21.6172,21.341,21.4402,978201.62542128,0
+DEI.US,D,20140520,000000,21.4178,21.5647,21.3663,21.4479,721336.36326386,0
+DEI.US,D,20140521,000000,21.5492,21.5929,21.412,21.4859,803444.31066927,0
+DEI.US,D,20140522,000000,21.4937,21.5647,21.3166,21.4022,810045.67574605,0
+DEI.US,D,20140523,000000,21.4781,21.6659,21.4178,21.6426,570661.38750574,0
+DEI.US,D,20140527,000000,21.7086,21.8313,21.5929,21.7962,616765.06627534,0
+DEI.US,D,20140528,000000,21.6873,21.7009,21.3809,21.6017,813684.54718358,0
+DEI.US,D,20140529,000000,21.7398,21.7398,21.5492,21.6941,690856.18929057,0
+DEI.US,D,20140530,000000,21.6503,21.9703,21.6503,21.804,782866.18431114,0
+DEI.US,D,20140602,000000,21.7962,22.0618,21.7962,22.0015,633432.94773282,0
+DEI.US,D,20140603,000000,21.9771,22.1231,21.8712,21.9402,519571.22135098,0
+DEI.US,D,20140604,000000,21.8945,22.0482,21.8381,22.0015,438620.72288305,0
+DEI.US,D,20140605,000000,22.0706,22.5249,21.8245,22.4927,1461984.4433913,0
+DEI.US,D,20140606,000000,22.4782,22.555,22.0862,22.1105,1056026.1894142,0
+DEI.US,D,20140609,000000,22.0084,22.2398,21.7719,21.8867,1339866.3849794,0
+DEI.US,D,20140610,000000,21.9033,21.948,21.5842,21.7398,797969.55663643,0
+DEI.US,D,20140611,000000,21.7086,21.8313,21.4781,21.6426,836147.89676668,0
+DEI.US,D,20140612,000000,21.6426,21.7719,21.4557,21.7467,826109.13449017,0
+DEI.US,D,20140613,000000,21.7719,21.7719,21.5199,21.5793,739190.47569279,0
+DEI.US,D,20140616,000000,21.6338,21.6503,21.3098,21.3721,773520.24670945,0
+DEI.US,D,20140617,000000,21.3721,21.4732,21.2816,21.4479,652664.48607312,0
+DEI.US,D,20140618,000000,21.4022,21.6941,21.3954,21.6717,627947.91440214,0
+DEI.US,D,20140619,000000,21.6338,21.9859,21.5929,21.9402,1300783.4666386,0
+DEI.US,D,20140620,000000,21.8644,21.9859,21.7866,21.9635,804123.7722569,0
+DEI.US,D,20140623,000000,21.9402,22.0862,21.8867,21.9635,690845.90999272,0
+DEI.US,D,20140624,000000,21.948,22.055,21.8712,21.948,575681.79657378,0
+DEI.US,D,20140625,000000,21.9169,22.017,21.8867,21.9703,585058.57206901,0
+DEI.US,D,20140626,000000,21.9947,21.9947,21.6765,21.6931,719048.19156333,0
+DEI.US,D,20140627,000000,21.6688,22.0084,21.6629,21.9771,799863.00329969,0
+DEI.US,D,20140630,000000,21.9635,22.0239,21.803,21.8235,692433.03358016,0
+DEI.US,D,20140701,000000,21.8945,21.9635,21.7146,21.9324,377900.91050605,0
+DEI.US,D,20140702,000000,21.9947,22.2049,21.8556,22.0628,1057991.5911624,0
+DEI.US,D,20140703,000000,22.1036,22.1183,21.8634,21.9169,355884.71037924,0
+DEI.US,D,20140707,000000,21.8634,22.1494,21.8634,22.1183,730748.08837177,0
+DEI.US,D,20140708,000000,22.1183,22.2632,22.0716,22.1893,549472.67085555,0
+DEI.US,D,20140709,000000,22.2116,22.2797,22.0559,22.1795,464282.98995587,0
+DEI.US,D,20140710,000000,22.0872,22.3489,22.0414,22.2709,629737.54015714,0
+DEI.US,D,20140711,000000,22.3206,22.3489,22.1718,22.2632,299031.96985195,0
+DEI.US,D,20140714,000000,22.2875,22.6154,22.1795,22.6056,1019048.4712724,0
+DEI.US,D,20140715,000000,22.5424,22.7039,22.4889,22.6154,656331.11161483,0
+DEI.US,D,20140716,000000,22.6426,22.8595,22.5502,22.6971,862109.29140683,0
+DEI.US,D,20140717,000000,22.7467,22.7827,22.4267,22.4354,1457976.545161,0
+DEI.US,D,20140718,000000,22.4432,22.6971,22.4432,22.6309,464677.71499316,0
+DEI.US,D,20140721,000000,22.6495,22.6495,22.4354,22.5288,720035.00415655,0
+DEI.US,D,20140722,000000,22.6154,22.7827,22.5424,22.6824,801341.16632996,0
+DEI.US,D,20140723,000000,22.7827,22.7905,22.6572,22.7214,466275.11787845,0
+DEI.US,D,20140724,000000,22.7301,22.8206,22.5356,22.6426,318919.32739483,0
+DEI.US,D,20140725,000000,22.5969,22.6572,22.4957,22.5123,407937.0188124,0
+DEI.US,D,20140728,000000,22.5288,22.6737,22.4733,22.6056,446627.26797538,0
+DEI.US,D,20140729,000000,22.5502,22.6056,22.3449,22.451,668879.05049558,0
+DEI.US,D,20140730,000000,22.4588,22.5725,22.2535,22.4267,1108810.383854,0
+DEI.US,D,20140731,000000,22.3293,22.4199,22.0326,22.0326,651513.20471436,0
+DEI.US,D,20140801,000000,22.0716,22.1718,21.5608,21.7709,2214989.2674594,0
+DEI.US,D,20140804,000000,21.6552,21.7223,21.3993,21.5754,1612584.3802751,0
+DEI.US,D,20140805,000000,21.4519,21.5909,21.2213,21.268,1088776.0323519,0
+DEI.US,D,20140806,000000,21.2349,21.3672,21.195,21.2349,1088012.280522,0
+DEI.US,D,20140807,000000,21.3429,21.3604,21.1688,21.2524,948323.81830176,0
+DEI.US,D,20140808,000000,21.2923,21.5161,21.2281,21.4908,779725.85881915,0
+DEI.US,D,20140811,000000,21.5326,21.7709,21.5239,21.6688,767882.05184086,0
+DEI.US,D,20140812,000000,21.732,21.7467,21.5608,21.6065,388417.66013241,0
+DEI.US,D,20140813,000000,21.6318,22.0414,21.6318,22.017,560346.11211717,0
+DEI.US,D,20140814,000000,22.017,22.1036,21.8099,21.9169,597094.60191703,0
+DEI.US,D,20140815,000000,21.948,22.0414,21.8371,21.9237,636584.58045244,0
+DEI.US,D,20140818,000000,21.9859,22.1718,21.9101,22.1718,460190.80148333,0
+DEI.US,D,20140819,000000,22.162,22.1893,22.0239,22.1718,400513.30990794,0
+DEI.US,D,20140820,000000,22.2204,22.3293,22.017,22.2632,472842.56127233,0
+DEI.US,D,20140821,000000,22.2476,22.3886,22.2049,22.2476,457082.34181467,0
+DEI.US,D,20140822,000000,22.162,22.234,21.9635,22.0491,433869.63141858,0
+DEI.US,D,20140825,000000,22.0958,22.1114,21.7943,21.8556,385980.4386131,0
+DEI.US,D,20140826,000000,21.8371,22.017,21.8371,21.8702,482394.08483094,0
+DEI.US,D,20140827,000000,21.8702,21.9947,21.8458,21.9402,323305.50378577,0
+DEI.US,D,20140828,000000,21.9023,21.9703,21.8099,21.8556,269094.54280493,0
+DEI.US,D,20140829,000000,21.8857,22.1319,21.8458,22.0958,488128.90509929,0
+DEI.US,D,20140902,000000,22.0794,22.1893,22.0239,22.1494,607419.12867366,0
+DEI.US,D,20140903,000000,22.1183,22.2797,22.1183,22.1893,544514.96550436,0
+DEI.US,D,20140904,000000,22.162,22.2875,22.017,22.0559,482444.45339039,0
+DEI.US,D,20140905,000000,22.0414,22.3293,22.0326,22.3021,667211.74838494,0
+DEI.US,D,20140908,000000,22.2116,22.3964,22.1114,22.162,675369.39915561,0
+DEI.US,D,20140909,000000,22.1795,22.1893,22.0326,22.1241,499480.33371075,0
+DEI.US,D,20140910,000000,22.017,22.017,21.8235,21.9169,1731500.4374079,0
+DEI.US,D,20140911,000000,21.8556,21.948,21.7709,21.7943,1638976.477495,0
+DEI.US,D,20140912,000000,21.7544,21.7544,20.9586,21.1688,1504104.8942455,0
+DEI.US,D,20140915,000000,21.1454,21.1892,20.7884,20.8108,1764079.6440014,0
+DEI.US,D,20140916,000000,20.803,21.0666,20.6959,20.8711,1610107.0694941,0
+DEI.US,D,20140917,000000,20.9722,21.0753,20.7553,20.7553,1072572.7751571,0
+DEI.US,D,20140918,000000,20.7797,20.8497,20.3925,20.4723,2441452.4783072,0
+DEI.US,D,20140919,000000,20.5238,20.6542,20.3925,20.516,1606776.576992,0
+DEI.US,D,20140922,000000,20.5024,20.5705,20.37,20.4158,1600769.3553308,0
+DEI.US,D,20140923,000000,20.4314,20.5092,20.2066,20.2066,1251720.3780192,0
+DEI.US,D,20140924,000000,20.2222,20.3301,20.0335,20.0393,1188398.8753573,0
+DEI.US,D,20140925,000000,20.0539,20.0666,19.8155,19.907,1267909.244197,0
+DEI.US,D,20140926,000000,19.8739,20.2251,19.8438,20.1775,1294899.5965516,0
+DEI.US,D,20140929,000000,20.157,20.2251,19.9585,20.2174,761725.78036081,0
+DEI.US,D,20140930,000000,20.2971,20.2971,19.943,20.0082,1369091.4566857,0
+DEI.US,D,20141001,000000,19.9585,20.2513,19.9585,20.0734,889817.13875103,0
+DEI.US,D,20141002,000000,20.1522,20.2008,19.8506,19.9585,1177060.8098331,0
+DEI.US,D,20141003,000000,20.1249,20.3672,19.9644,20.2008,1033235.9581596,0
+DEI.US,D,20141006,000000,20.266,20.4596,20.157,20.3341,1015800.213153,0
+DEI.US,D,20141007,000000,20.266,20.3827,20.1346,20.1444,1168745.8858053,0
+DEI.US,D,20141008,000000,20.1619,20.5695,20.1171,20.4917,1140613.5034601,0
+DEI.US,D,20141009,000000,20.514,20.8254,20.4274,20.5607,1555420.177023,0
+DEI.US,D,20141010,000000,20.6522,20.8098,20.2874,20.302,1375023.6394727,0
+DEI.US,D,20141013,000000,20.266,20.5442,20.266,20.3594,1385222.7587956,0
+DEI.US,D,20141014,000000,20.4274,20.7709,20.4051,20.6171,1096665.3934488,0
+DEI.US,D,20141015,000000,20.5296,20.6853,20.375,20.5607,1464671.4518482,0
+DEI.US,D,20141016,000000,20.375,20.6522,20.1921,20.6016,1275183.9032827,0
+DEI.US,D,20141017,000000,20.7787,20.7787,20.4197,20.6454,1657275.6835206,0
+DEI.US,D,20141020,000000,20.6522,20.9869,20.6016,20.982,1869308.816052,0
+DEI.US,D,20141021,000000,20.9947,21.339,20.9421,21.3302,2191432.2005854,0
+DEI.US,D,20141022,000000,21.3809,21.6114,21.3468,21.4567,1506314.9432824,0
+DEI.US,D,20141023,000000,21.5968,21.7631,21.4742,21.7048,1829248.3364861,0
+DEI.US,D,20141024,000000,21.7631,21.8089,21.5588,21.6114,983758.61383688,0
+DEI.US,D,20141027,000000,21.6114,21.77,21.5044,21.7301,720565.41592541,0
+DEI.US,D,20141028,000000,21.698,21.8458,21.5968,21.8458,622727.05902609,0
+DEI.US,D,20141029,000000,21.8293,21.9713,21.6464,21.8225,822652.20662452,0
+DEI.US,D,20141030,000000,21.7301,22.0423,21.7048,22.0423,1050066.2525231,0
+DEI.US,D,20141031,000000,22.0812,22.2302,21.9101,21.9237,2223070.851426,0
+DEI.US,D,20141103,000000,21.9713,22.306,21.9101,22.2661,1516654.8889858,0
+DEI.US,D,20141104,000000,22.2145,22.3926,22.1426,22.2661,909273.79371416,0
+DEI.US,D,20141105,000000,22.3683,22.3683,22.0812,22.2992,652076.51023631,0
+DEI.US,D,20141106,000000,22.306,22.3683,22.0336,22.1056,704847.34158892,0
+DEI.US,D,20141107,000000,22.1056,22.2496,22.0025,22.1338,591884.02583883,0
+DEI.US,D,20141110,000000,22.0812,22.2739,21.9957,22.236,1121013.9662569,0
+DEI.US,D,20141111,000000,22.0569,22.0569,21.6114,21.698,1380768.7390388,0
+DEI.US,D,20141112,000000,21.6532,21.7369,21.5881,21.6046,795886.97089281,0
+DEI.US,D,20141113,000000,21.6679,21.8225,21.5676,21.7301,578639.15056411,0
+DEI.US,D,20141114,000000,21.661,21.7535,21.5122,21.5588,653467.2992349,0
+DEI.US,D,20141117,000000,21.5588,21.6824,21.4742,21.5122,649878.79635682,0
+DEI.US,D,20141118,000000,21.5287,21.5968,21.412,21.412,940228.87124794,0
+DEI.US,D,20141119,000000,21.4324,21.4402,21.1541,21.1619,1336850.4389913,0
+DEI.US,D,20141120,000000,21.1775,21.2057,20.8633,20.9197,2381460.4402177,0
+DEI.US,D,20141121,000000,21.051,21.1134,20.8808,21.1046,1533999.1482415,0
+DEI.US,D,20141124,000000,21.0452,21.3011,21.0306,21.2057,2310921.842538,0
+DEI.US,D,20141125,000000,21.2057,21.2378,20.9869,21.0043,4817580.0188022,0
+DEI.US,D,20141126,000000,21.089,21.48,21.0685,21.4246,1447893.5819037,0
+DEI.US,D,20141128,000000,21.48,21.7836,21.4489,21.698,890228.31066488,0
+DEI.US,D,20141201,000000,21.661,21.7136,21.5511,21.5968,1195432.9988734,0
+DEI.US,D,20141202,000000,21.5881,21.7136,21.4567,21.6289,1134500.405031,0
+DEI.US,D,20141203,000000,21.7136,21.7369,21.5287,21.5968,660782.04758219,0
+DEI.US,D,20141204,000000,21.5881,21.7204,21.4742,21.6747,850915.13605241,0
+DEI.US,D,20141205,000000,21.5968,21.7301,21.4178,21.6532,929683.33958762,0
+DEI.US,D,20141208,000000,21.6289,21.9324,21.5812,21.6921,1138656.3251502,0
+DEI.US,D,20141209,000000,21.6289,21.9645,21.5044,21.878,866966.25963912,0
+DEI.US,D,20141210,000000,21.7836,22.0025,21.7631,21.9023,708479.01751794,0
+DEI.US,D,20141211,000000,22.018,22.0423,21.7447,21.7768,843938.57660426,0
+DEI.US,D,20141212,000000,21.6747,21.9567,21.6679,21.6747,1694023.1453907,0
+DEI.US,D,20141215,000000,21.7836,21.7836,21.2622,21.4324,1316425.4741711,0
+DEI.US,D,20141216,000000,21.1134,21.5968,21.0384,21.4489,1693206.9691417,0
+DEI.US,D,20141217,000000,21.4742,21.8225,21.3954,21.8021,1240287.7429547,0
+DEI.US,D,20141218,000000,21.878,21.9237,21.6921,21.878,1786934.6348324,0
+DEI.US,D,20141219,000000,21.8556,22.089,21.8089,21.9781,2145774.6433424,0
+DEI.US,D,20141222,000000,22.0501,22.3926,22.0092,22.377,619603.18041066,0
+DEI.US,D,20141223,000000,22.8362,22.9286,22.377,22.5113,562304.31835685,0
+DEI.US,D,20141224,000000,22.4626,22.5171,22.377,22.4091,873164.67624033,0
+DEI.US,D,20141226,000000,22.4947,22.6426,22.4869,22.5784,357749.37500853,0
+DEI.US,D,20141229,000000,22.6046,22.7924,22.4558,22.5647,537543.54570513,0
+DEI.US,D,20141230,000000,22.6046,22.7389,22.5025,22.5881,420828.28624121,0
+DEI.US,D,20141231,000000,22.6737,22.8314,22.2564,22.2982,949116.3521657,0
+DEI.US,D,20150102,000000,22.4227,22.8002,22.305,22.7924,837397.85938477,0
+DEI.US,D,20150105,000000,22.7389,23.131,22.5404,22.9812,1069983.4200297,0
+DEI.US,D,20150106,000000,23.0901,23.2574,22.8721,22.9403,1078605.695063,0
+DEI.US,D,20150107,000000,22.9403,23.271,22.8236,23.1611,1178553.3638803,0
+DEI.US,D,20150108,000000,23.2321,23.2866,22.9675,23.1232,1100009.2490381,0
+DEI.US,D,20150109,000000,23.0813,23.2166,22.9675,23.1076,1172653.0469167,0
+DEI.US,D,20150112,000000,23.1232,23.3606,23.058,23.2574,614825.36277178,0
+DEI.US,D,20150113,000000,23.3167,23.3887,23.0512,23.201,968859.79953873,0
+DEI.US,D,20150114,000000,22.557,23.271,22.557,23.2574,1550495.365425,0
+DEI.US,D,20150115,000000,23.2166,23.2409,22.7924,22.9238,1761840.8129304,0
+DEI.US,D,20150116,000000,22.9403,23.0901,22.84,23.058,763185.44065496,0
+DEI.US,D,20150120,000000,23.1232,23.2321,22.7544,22.8314,1083168.6753769,0
+DEI.US,D,20150121,000000,22.8314,22.9578,22.7223,22.8002,1047085.2561477,0
+DEI.US,D,20150122,000000,22.9179,23.022,22.7924,22.8148,1648831.2403401,0
+DEI.US,D,20150123,000000,22.84,22.9111,22.6669,22.7681,2166788.6119291,0
+DEI.US,D,20150126,000000,22.8236,23.0999,22.7622,23.0347,1772011.1502194,0
+DEI.US,D,20150127,000000,22.989,23.2574,22.9238,23.2253,905091.14742057,0
+DEI.US,D,20150128,000000,23.3099,23.3965,22.9024,22.9238,631369.89265511,0
+DEI.US,D,20150129,000000,22.9734,23.0434,22.7389,22.9403,719627.94396184,0
+DEI.US,D,20150130,000000,22.9491,22.9491,22.3595,22.3595,1607333.7149353,0
+DEI.US,D,20150202,000000,22.3838,22.3838,21.7154,22.0395,2008771.1337196,0
+DEI.US,D,20150203,000000,22.0395,22.5881,21.913,22.5725,1596646.3289647,0
+DEI.US,D,20150204,000000,22.4947,22.6669,22.3838,22.4393,1320139.3844829,0
+DEI.US,D,20150205,000000,22.5113,22.8488,22.377,22.8314,1287188.0673074,0
+DEI.US,D,20150206,000000,22.8002,22.8148,22.4091,22.6737,2088359.6252229,0
+DEI.US,D,20150209,000000,22.6495,22.7622,22.4947,22.5959,1138957.5085771,0
+DEI.US,D,20150210,000000,22.5725,22.84,22.447,22.7622,1973069.0764404,0
+DEI.US,D,20150211,000000,22.7622,22.7622,22.2126,22.4636,2437203.0165776,0
+DEI.US,D,20150212,000000,22.5725,23.3508,22.3683,23.1154,2259359.8566121,0
+DEI.US,D,20150213,000000,23.0813,23.0813,22.7223,22.9578,1440762.832988,0
+DEI.US,D,20150217,000000,22.9491,23.1854,22.8557,23.0347,1472239.0709225,0
+DEI.US,D,20150218,000000,23.0755,23.4617,22.8887,23.4354,2107447.2533934,0
+DEI.US,D,20150219,000000,23.3245,23.3965,23.0901,23.1465,2645077.1452004,0
+DEI.US,D,20150220,000000,23.0288,23.3965,23.0288,23.3606,1324811.3253539,0
+DEI.US,D,20150223,000000,23.4354,23.5298,23.1854,23.4053,1183830.7553945,0
+DEI.US,D,20150224,000000,23.2574,23.271,22.7389,22.8314,1065018.51917,0
+DEI.US,D,20150225,000000,22.8236,23.0755,22.7768,22.8721,1056369.5179623,0
+DEI.US,D,20150226,000000,22.8236,22.8314,22.4636,22.7049,1391226.8966675,0
+DEI.US,D,20150227,000000,22.7301,22.7544,22.4227,22.6669,1110648.3223089,0
+DEI.US,D,20150302,000000,22.6495,22.9315,22.4704,22.5959,1060061.8417485,0
+DEI.US,D,20150303,000000,22.4947,22.7544,22.3994,22.6144,1126929.7021674,0
+DEI.US,D,20150304,000000,22.557,22.6144,22.235,22.3148,822271.87260422,0
+DEI.US,D,20150305,000000,22.4393,22.4947,22.1805,22.3226,1206659.0200512,0
+DEI.US,D,20150306,000000,22.0706,22.1406,21.553,21.6143,1402163.0416459,0
+DEI.US,D,20150309,000000,21.8177,21.913,21.7077,21.8897,1327782.0424315,0
+DEI.US,D,20150310,000000,21.8255,22.0794,21.6931,21.9616,1498195.3259137,0
+DEI.US,D,20150311,000000,21.9616,21.9616,21.5229,21.7242,1638044.1451803,0
+DEI.US,D,20150312,000000,21.7874,22.1036,21.733,22.0794,1154309.6399102,0
+DEI.US,D,20150313,000000,22.0794,22.1319,21.8128,22.0794,817938.12063229,0
+DEI.US,D,20150316,000000,22.2126,22.2904,22.0794,22.1727,971795.56700358,0
+DEI.US,D,20150317,000000,22.1727,22.2418,22.0482,22.2126,1050254.3636736,0
+DEI.US,D,20150318,000000,22.1903,22.6834,22.0395,22.6669,1097633.703306,0
+DEI.US,D,20150319,000000,22.5784,22.9734,22.5025,22.9491,1293264.1602642,0
+DEI.US,D,20150320,000000,22.9179,23.8674,22.8635,23.8459,1822466.0557673,0
+DEI.US,D,20150323,000000,23.883,23.9404,23.7282,23.7964,974856.74190215,0
+DEI.US,D,20150324,000000,23.7147,23.8295,23.5541,23.5707,956257.38037939,0
+DEI.US,D,20150325,000000,23.5707,23.7059,23.0668,23.2487,996253.10036883,0
+DEI.US,D,20150326,000000,23.1611,23.2487,22.9024,23.0668,1087812.8621438,0
+DEI.US,D,20150327,000000,23.1242,23.2341,23.0123,23.2088,938735.2892709,0
+DEI.US,D,20150330,000000,23.8188,24.1457,23.8188,23.9763,6373446.3173518,0
+DEI.US,D,20150331,000000,23.8888,24.0911,23.4928,23.5756,3966678.245837,0
+DEI.US,D,20150401,000000,23.6203,23.739,23.346,23.4928,2912251.5151677,0
+DEI.US,D,20150402,000000,23.5094,24.0629,23.5006,23.9763,2472569.9687469,0
+DEI.US,D,20150406,000000,23.9841,24.4511,23.9462,24.4511,19601499.521145,0
+DEI.US,D,20150407,000000,24.4268,24.4268,23.9462,23.9841,4489642.663407,0
+DEI.US,D,20150408,000000,23.9997,24.1952,23.8032,24.1369,2138982.0833256,0
+DEI.US,D,20150409,000000,24.0444,24.0629,23.6047,23.6767,2313355.980268,0
+DEI.US,D,20150410,000000,23.8188,23.9997,23.5337,23.6047,1595099.2946388,0
+DEI.US,D,20150413,000000,23.6203,23.7954,23.5493,23.5493,1175145.7766444,0
+DEI.US,D,20150414,000000,23.6602,23.7633,23.5006,23.5094,1611668.4948369,0
+DEI.US,D,20150415,000000,23.525,23.5989,23.1611,23.1709,1793788.8706362,0
+DEI.US,D,20150416,000000,23.132,23.2341,22.9724,23.0901,1772059.4629193,0
+DEI.US,D,20150417,000000,22.9228,23.0055,22.6407,22.8537,1897961.3308683,0
+DEI.US,D,20150420,000000,22.8615,22.988,22.7526,22.8946,1469800.8214734,0
+DEI.US,D,20150421,000000,22.9228,23.0901,22.8304,23.0512,2131063.9401948,0
+DEI.US,D,20150422,000000,23.0347,23.2429,22.988,23.2263,1180029.4710511,0
+DEI.US,D,20150423,000000,23.1543,23.2662,22.9967,23.1864,1045780.813251,0
+DEI.US,D,20150424,000000,23.1611,23.4208,23.0755,23.2584,1094356.6631526,0
+DEI.US,D,20150427,000000,23.2964,23.3538,23.0288,23.1611,1175015.2295617,0
+DEI.US,D,20150428,000000,23.0755,23.1709,22.8304,23.0347,928428.23732061,0
+DEI.US,D,20150429,000000,22.7827,22.9568,22.5677,22.736,1178054.8179347,0
+DEI.US,D,20150430,000000,22.6718,22.736,22.3624,22.5366,1436273.8636185,0
+DEI.US,D,20150501,000000,22.5142,22.9102,22.4977,22.7029,1417052.6045761,0
+DEI.US,D,20150504,000000,22.7594,22.9967,22.6104,22.8615,1303117.8951796,0
+DEI.US,D,20150505,000000,22.7457,22.8615,22.1562,22.236,2360026.0483489,0
+DEI.US,D,20150506,000000,22.1036,22.6202,22.022,22.3352,3074643.8625405,0
+DEI.US,D,20150507,000000,22.38,22.7739,22.3459,22.6407,1773957.0213016,0
+DEI.US,D,20150508,000000,22.9393,23.3119,22.8615,22.8946,1205998.0611997,0
+DEI.US,D,20150511,000000,22.8615,23.0434,22.451,22.4977,1101927.3660163,0
+DEI.US,D,20150512,000000,22.4753,22.8877,22.165,22.7983,1780218.1416198,0
+DEI.US,D,20150513,000000,22.8877,23.132,22.5531,22.6018,1097121.7942732,0
+DEI.US,D,20150514,000000,22.7672,23.1154,22.7029,23.1154,984199.59571449,0
+DEI.US,D,20150515,000000,23.2176,23.3917,23.1242,23.3265,1101970.5390672,0
+DEI.US,D,20150518,000000,23.2088,23.3703,23.0999,23.346,871232.16824526,0
+DEI.US,D,20150519,000000,23.2886,23.4928,23.2584,23.3265,1328094.533086,0
+DEI.US,D,20150520,000000,23.4063,23.5911,23.2886,23.4647,732804.97587077,0
+DEI.US,D,20150521,000000,23.4647,23.525,23.1922,23.3031,1048815.2619752,0
+DEI.US,D,20150522,000000,23.202,23.5094,23.1709,23.3187,714087.40242279,0
+DEI.US,D,20150526,000000,23.2964,23.3624,23.1242,23.2507,805980.21344791,0
+DEI.US,D,20150527,000000,23.2507,23.4928,23.2341,23.3829,1045024.2569295,0
+DEI.US,D,20150528,000000,23.4208,23.488,23.2088,23.3761,1046539.4254321,0
+DEI.US,D,20150529,000000,23.3917,23.3985,23.1777,23.2341,2210680.1858023,0
+DEI.US,D,20150601,000000,23.3119,23.558,23.1922,23.4471,956334.47511324,0
+DEI.US,D,20150602,000000,23.3362,23.4208,22.8799,22.9568,1529505.0392233,0
+DEI.US,D,20150603,000000,22.917,23.0901,22.6407,22.6718,1018842.8853155,0
+DEI.US,D,20150604,000000,22.6533,22.7594,22.5609,22.628,903013.70132588,0
+DEI.US,D,20150605,000000,22.3167,22.5366,22.1989,22.3878,1120262.5495844,0
+DEI.US,D,20150608,000000,22.4033,22.4831,22.3002,22.3254,642518.81909901,0
+DEI.US,D,20150609,000000,22.3254,22.4033,22.1494,22.2759,575411.45104043,0
+DEI.US,D,20150610,000000,22.3352,22.663,22.2145,22.4977,580243.74895789,0
+DEI.US,D,20150611,000000,22.6104,22.8138,22.5765,22.7205,1735996.6022857,0
+DEI.US,D,20150612,000000,22.6884,22.8946,22.593,22.6104,717757.11175385,0
+DEI.US,D,20150615,000000,22.5765,22.5842,22.342,22.38,649344.27286883,0
+DEI.US,D,20150616,000000,22.3722,22.5366,22.3459,22.4977,959158.19823156,0
+DEI.US,D,20150617,000000,22.5366,22.6952,22.342,22.6533,1283262.40346,0
+DEI.US,D,20150618,000000,22.7117,23.1777,22.7029,23.0901,1482807.2170381,0
+DEI.US,D,20150619,000000,22.9306,22.9967,22.6407,22.7282,2624191.6678366,0
+DEI.US,D,20150622,000000,22.7739,22.9228,22.5444,22.5609,1068541.2345418,0
+DEI.US,D,20150623,000000,22.4909,22.593,22.2067,22.236,1151374.9003752,0
+DEI.US,D,20150624,000000,22.2593,22.4033,21.9451,21.9451,1387208.7191395,0
+DEI.US,D,20150625,000000,21.9208,21.9996,21.7058,21.7651,1381010.3025383,0
+DEI.US,D,20150626,000000,21.7788,21.9548,21.6679,21.9305,1138946.2013495,0
+DEI.US,D,20150629,000000,21.8332,22.0006,21.3818,21.3964,1102553.375255,0
+DEI.US,D,20150630,000000,21.518,21.6114,21.2437,21.4674,1538811.9154931,0
+DEI.US,D,20150701,000000,21.4421,21.913,21.4052,21.8983,1528716.6170784,0
+DEI.US,D,20150702,000000,22.0657,22.3128,21.8983,21.9305,1101169.781765,0
+DEI.US,D,20150706,000000,21.8594,22.0812,21.8332,21.9763,1783334.8247267,0
+DEI.US,D,20150707,000000,22.1367,22.4636,21.9947,22.3994,1420546.537914,0
+DEI.US,D,20150708,000000,22.2544,22.4305,22.1591,22.4091,1071180.9582287,0
+DEI.US,D,20150709,000000,22.5356,22.6523,22.3926,22.4636,990992.1557312,0
+DEI.US,D,20150710,000000,22.5745,22.7905,22.4811,22.5823,808408.18359916,0
+DEI.US,D,20150713,000000,22.5998,22.9986,22.592,22.7526,1054994.1479105,0
+DEI.US,D,20150714,000000,22.7905,23.1251,22.6523,23.0687,1334857.283139,0
+DEI.US,D,20150715,000000,22.9744,23.0843,22.7107,22.9899,785300.3220411,0
+DEI.US,D,20150716,000000,23.1095,23.2856,22.9744,23.1883,657943.93344688,0
+DEI.US,D,20150717,000000,23.1494,23.2856,22.9899,23.0784,806269.06171738,0
+DEI.US,D,20150720,000000,22.9986,23.1727,22.9315,23.1095,753314.23093335,0
+DEI.US,D,20150721,000000,23.1426,23.3488,23.0307,23.0532,858225.77268057,0
+DEI.US,D,20150722,000000,23.0454,23.237,23.0064,23.165,679152.18076298,0
+DEI.US,D,20150723,000000,23.1563,23.1563,22.7594,22.9014,1139698.6459518,0
+DEI.US,D,20150724,000000,22.8713,23.2691,22.8304,23.165,1067166.8924198,0
+DEI.US,D,20150727,000000,23.204,23.3313,23.0142,23.1563,994258.91658669,0
+DEI.US,D,20150728,000000,23.1805,23.2613,22.9822,23.1805,934645.15665794,0
+DEI.US,D,20150729,000000,23.1805,23.5308,22.9822,23.308,1010190.8003184,0
+DEI.US,D,20150730,000000,23.2545,23.4987,23.1027,23.2691,724955.70403549,0
+DEI.US,D,20150731,000000,23.4617,23.5639,23.3411,23.3586,875544.3336917,0
+DEI.US,D,20150803,000000,23.3955,23.5639,23.3235,23.5473,879666.33212799,0
+DEI.US,D,20150804,000000,23.487,23.7536,23.2691,23.3235,966773.10207597,0
+DEI.US,D,20150805,000000,23.5385,23.9063,23.3235,23.5308,1522063.8555124,0
+DEI.US,D,20150806,000000,23.5308,23.9394,23.487,23.9161,1568974.4591629,0
+DEI.US,D,20150807,000000,23.8596,24.1126,23.6427,24.0464,847561.00116522,0
+DEI.US,D,20150810,000000,24.1631,24.2507,23.8985,24.0182,655560.16427637,0
+DEI.US,D,20150811,000000,23.9851,24.241,23.8664,24.0785,789651.54881936,0
+DEI.US,D,20150812,000000,24.0094,24.1388,23.7701,24.1126,672376.06762282,0
+DEI.US,D,20150813,000000,24.4316,24.7381,23.8596,24.1933,468079.13465045,0
+DEI.US,D,20150814,000000,24.131,24.31,23.9929,24.2662,589425.21779404,0
+DEI.US,D,20150817,000000,24.274,24.6165,24.094,24.6077,866630.12659956,0
+DEI.US,D,20150818,000000,24.5425,24.705,24.4802,24.6768,483763.28730404,0
+DEI.US,D,20150819,000000,24.558,24.7215,24.4238,24.5941,933518.545614,0
+DEI.US,D,20150820,000000,24.5191,24.558,24.2662,24.2828,797989.08730234,0
+DEI.US,D,20150821,000000,24.1768,24.2245,23.5814,23.6028,1429331.2258532,0
+DEI.US,D,20150824,000000,22.735,23.3002,22.3449,22.4305,1551958.1095084,0
+DEI.US,D,20150825,000000,23.0064,23.0229,21.4908,21.5706,2444414.9719464,0
+DEI.US,D,20150826,000000,21.9947,22.3128,21.6679,22.2544,1778193.119944,0
+DEI.US,D,20150827,000000,22.52,22.7672,22.1591,22.52,1383275.8597836,0
+DEI.US,D,20150828,000000,22.4811,22.627,22.2972,22.6086,1074444.6352949,0
+DEI.US,D,20150831,000000,22.5998,22.5998,21.9947,22.0161,1611668.4948369,0
+DEI.US,D,20150901,000000,21.6454,21.874,21.4353,21.6454,1283010.5606627,0
+DEI.US,D,20150902,000000,21.8828,22.1367,21.6815,22.127,1313250.1990665,0
+DEI.US,D,20150903,000000,22.1134,22.5823,22.1134,22.4149,1770283.2002514,0
+DEI.US,D,20150904,000000,22.1688,22.1688,21.5706,21.698,1520309.1793701,0
+DEI.US,D,20150908,000000,21.9849,22.1464,21.8332,22.0579,3845513.0783355,0
+DEI.US,D,20150909,000000,22.4305,22.5745,22.0433,22.09,2412541.953115,0
+DEI.US,D,20150910,000000,22.0744,22.7526,22.0433,22.3994,2138778.5532284,0
+DEI.US,D,20150911,000000,22.3497,23.1494,22.2175,23.1494,1857626.3940498,0
+DEI.US,D,20150914,000000,23.2204,23.2691,22.9986,23.0532,1551051.4754384,0
+DEI.US,D,20150915,000000,23.1027,23.4793,22.9986,23.4179,1167681.9784783,0
+DEI.US,D,20150916,000000,23.4179,23.6748,23.3411,23.6339,1098789.0963838,0
+DEI.US,D,20150917,000000,23.6193,24.1933,23.4267,23.8275,1353952.1068179,0
+DEI.US,D,20150918,000000,23.4987,23.9763,23.4909,23.5551,2766674.0432114,0
+DEI.US,D,20150921,000000,23.8519,24.0727,23.738,23.8596,1563349.6273816,0
+DEI.US,D,20150922,000000,23.6261,23.8431,23.381,23.4705,1083604.5176056,0
+DEI.US,D,20150923,000000,23.6028,23.9161,23.4909,23.8188,1041670.1220424,0
+DEI.US,D,20150924,000000,23.7779,23.8898,23.3664,23.5142,2433606.2902612,0
+DEI.US,D,20150925,000000,23.6028,23.7448,23.3586,23.3586,1062144.4274923,0
+DEI.US,D,20150928,000000,23.308,23.308,22.6659,22.8255,1329445.232823,0
+DEI.US,D,20150929,000000,22.8673,23.1416,22.7632,23.0113,1738785.3757914,0
+DEI.US,D,20150930,000000,23.132,23.2535,22.8673,23.0502,1737918.830983,0
+DEI.US,D,20151001,000000,23.1076,23.2691,22.7943,22.9646,2021609.9767294,0
+DEI.US,D,20151002,000000,22.9072,23.2603,22.7146,23.2447,1663660.1554128,0
+DEI.US,D,20151005,000000,23.3664,23.6943,23.1631,23.6943,1199833.5662813,0
+DEI.US,D,20151006,000000,23.6777,23.8849,23.4802,23.7905,1143620.1980801,0
+DEI.US,D,20151007,000000,23.8946,24.0143,23.7818,23.9977,1268704.8618503,0
+DEI.US,D,20151008,000000,24.0055,24.1008,23.8469,24.0328,798874.13484689,0
+DEI.US,D,20151009,000000,24.0493,24.1291,23.9267,24.1106,546082.5584259,0
+DEI.US,D,20151012,000000,24.168,24.4948,24.1369,24.4005,1020226.4788055,0
+DEI.US,D,20151013,000000,24.3178,24.5513,24.2127,24.5046,1824507.5243194,0
+DEI.US,D,20151014,000000,24.5367,24.6174,24.0143,24.1457,2284119.6013341,0
+DEI.US,D,20151015,000000,24.2965,24.5279,24.1291,24.5123,1706020.1139069,0
+DEI.US,D,20151016,000000,24.5853,24.6719,24.4005,24.559,1349688.2540714,0
+DEI.US,D,20151019,000000,24.5668,25.1321,24.559,25.1321,1223530.431606,0
+DEI.US,D,20151020,000000,25.1233,25.3305,25.0397,25.1953,1692794.7692981,0
+DEI.US,D,20151021,000000,25.2245,25.2332,24.8578,24.8967,1415724.5192943,0
+DEI.US,D,20151022,000000,25.0581,25.0581,24.632,24.9054,1108358.0947488,0
+DEI.US,D,20151023,000000,24.9288,24.9462,24.5435,24.8013,942155.21166431,0
+DEI.US,D,20151026,000000,24.8013,24.8013,24.4802,24.6174,808718.61839411,0
+DEI.US,D,20151027,000000,24.6087,24.85,24.5668,24.6554,1106861.4289824,0
+DEI.US,D,20151028,000000,24.6466,24.7692,24.0833,24.6719,1197688.2768208,0
+DEI.US,D,20151029,000000,24.6087,24.7692,24.5046,24.6398,661702.04473942,0
+DEI.US,D,20151030,000000,24.6787,24.776,24.416,24.5191,935550.76279818,0
+DEI.US,D,20151102,000000,24.559,25.1321,24.4394,25.1145,1007365.0213405,0
+DEI.US,D,20151103,000000,25.0114,25.1058,24.7449,24.8967,1445624.9408691,0
+DEI.US,D,20151104,000000,25.5319,25.9385,25.315,25.4911,2193582.6296949,0
+DEI.US,D,20151105,000000,25.4677,25.5553,25.2829,25.5154,624950.47115021,0
+DEI.US,D,20151106,000000,25.3617,25.3617,24.5853,24.6719,1029244.506806,0
+DEI.US,D,20151109,000000,24.4948,24.559,24.0581,24.2652,1158230.1641088,0
+DEI.US,D,20151110,000000,24.2127,24.5766,24.168,24.5123,1377348.8166455,0
+DEI.US,D,20151111,000000,24.5367,24.632,24.4316,24.5668,773828.62564484,0
+DEI.US,D,20151112,000000,24.488,24.6554,24.3441,24.3927,807596.11906932,0
+DEI.US,D,20151113,000000,24.4394,24.5435,24.2312,24.2312,987630.82533552,0
+DEI.US,D,20151116,000000,24.2127,24.416,24.1291,24.4005,829274.13029699,0
+DEI.US,D,20151117,000000,24.3042,24.6252,24.2965,24.3927,791398.00152341,0
+DEI.US,D,20151118,000000,24.4481,24.6174,24.239,24.5367,825286.79066248,0
+DEI.US,D,20151119,000000,24.5435,24.8179,24.3684,24.632,1694309.9378006,0
+DEI.US,D,20151120,000000,24.707,24.9939,24.6554,24.9366,1000963.0746419,0
+DEI.US,D,20151123,000000,24.9697,25.1466,24.9142,25.0814,490509.59048045,0
+DEI.US,D,20151124,000000,24.8821,25.4269,24.632,24.9462,1200181.0065485,0
+DEI.US,D,20151125,000000,24.9462,25.0202,24.8422,24.9366,740442.49417044,0
+DEI.US,D,20151127,000000,24.9366,25.2177,24.9288,24.9939,601273.13649147,0
+DEI.US,D,20151130,000000,25.0581,25.2099,24.7848,24.8655,1300978.7732978,0
+DEI.US,D,20151201,000000,24.9366,25.2994,24.9366,25.1865,797807.14373046,0
+DEI.US,D,20151202,000000,25.1145,25.2031,24.4948,24.5435,948041.13761099,0
+DEI.US,D,20151203,000000,24.4647,24.5279,24.168,24.2225,1470353.8476975,0
+DEI.US,D,20151204,000000,24.3684,24.8967,24.3587,24.6398,1205913.7709574,0
+DEI.US,D,20151207,000000,24.6174,24.7235,24.5435,24.6554,1118575.7168078,0
+DEI.US,D,20151208,000000,24.8733,24.8967,24.488,24.5853,843588.0525477,0
+DEI.US,D,20151209,000000,24.4394,24.6252,24.1369,24.239,678022.4859297,0
+DEI.US,D,20151210,000000,24.3042,24.3927,23.9646,23.9899,509451.25262148,0
+DEI.US,D,20151211,000000,23.8304,24.1457,23.7127,23.9209,1287394.6811941,0
+DEI.US,D,20151214,000000,23.4802,24.0055,23.3586,23.9734,2096119.467167,0
+DEI.US,D,20151215,000000,24.1291,24.31,23.9646,24.0833,1100013.3607573,0
+DEI.US,D,20151216,000000,24.1836,24.6087,24.1106,24.5513,1083316.6972658,0
+DEI.US,D,20151217,000000,24.6398,24.6398,24.2809,24.3178,1052916.7018157,0
+DEI.US,D,20151218,000000,24.205,24.3771,23.9734,24.0493,2622512.0305686,0
+DEI.US,D,20151221,000000,24.2566,24.2965,23.9501,24.1106,719884.926408,0
+DEI.US,D,20151222,000000,24.2225,24.3441,24.1008,24.1602,688100.30953802,0
+DEI.US,D,20151223,000000,24.239,24.4559,24.1194,24.4394,667807.94766001,0
+DEI.US,D,20151224,000000,24.3927,24.5435,24.2488,24.4734,303701.85486345,0
+DEI.US,D,20151228,000000,24.4481,24.7537,24.3168,24.7537,746042.655637,0
+DEI.US,D,20151229,000000,24.8596,25.564,24.8596,25.5397,1656481.0937972,0
+DEI.US,D,20151230,000000,25.4745,25.7167,25.4191,25.4667,1081276.2566435,0
+DEI.US,D,20151231,000000,25.4745,25.564,25.207,25.207,876517.78319773,0
+DEI.US,D,20160104,000000,25.062,25.062,24.3577,24.5289,1293896.3370817,0
+DEI.US,D,20160105,000000,24.5776,24.7323,24.4151,24.6029,2055914.0495014,0
+DEI.US,D,20160106,000000,24.3996,24.6661,24.3354,24.4802,1325437.3345928,0
+DEI.US,D,20160107,000000,23.9949,24.2867,23.81,23.81,1323232.4252048,0
+DEI.US,D,20160108,000000,23.9229,24.0288,23.3488,23.3878,877005.02191564,0
+DEI.US,D,20160111,000000,23.4812,23.7079,23.4238,23.6388,1459757.9474777,0
+DEI.US,D,20160112,000000,23.8898,23.8898,23.2681,23.381,1737788.2839003,0
+DEI.US,D,20160113,000000,23.5678,23.7147,23.1397,23.2351,1376082.4071508,0
+DEI.US,D,20160114,000000,23.3235,23.4199,23.0093,23.1942,1180678.0947451,0
+DEI.US,D,20160115,000000,22.8216,23.0813,22.7253,23.0395,959557.03498799,0
+DEI.US,D,20160119,000000,23.2108,23.308,22.9509,23.1709,1130788.5505788,0
+DEI.US,D,20160120,000000,22.8382,22.9509,21.8857,22.1941,1602558.9810858,0
+DEI.US,D,20160121,000000,22.378,22.6689,22.1795,22.3323,1126714.8648423,0
+DEI.US,D,20160122,000000,22.6864,23.2068,22.5784,23.1864,1135817.1830851,0
+DEI.US,D,20160125,000000,23.1543,23.4627,22.9607,23.0181,760023.5286375,0
+DEI.US,D,20160126,000000,23.1076,23.6155,23.1076,23.6155,1497216.7367588,0
+DEI.US,D,20160127,000000,23.5006,23.5882,23.056,23.1777,843035.02632358,0
+DEI.US,D,20160128,000000,23.3313,23.5765,23.202,23.3149,1200461.6313797,0
+DEI.US,D,20160129,000000,23.4725,24.0017,23.3878,23.9161,1785979.6880624,0
+DEI.US,D,20160201,000000,23.7069,23.9871,23.5347,23.559,1578345.0670795,0
+DEI.US,D,20160202,000000,23.6067,23.6067,23.1864,23.2438,1348178.2252178,0
+DEI.US,D,20160203,000000,23.3586,23.3586,22.8731,23.1144,1469054.5444498,0
+DEI.US,D,20160204,000000,23.0181,23.2282,22.8061,23.0813,1409533.2982017,0
+DEI.US,D,20160205,000000,22.9938,23.0133,22.7341,22.8304,1369805.867886,0
+DEI.US,D,20160208,000000,22.6232,22.6503,21.4635,21.9821,1364939.6482856,0
+DEI.US,D,20160209,000000,21.7048,21.7972,21.342,21.3925,1809659.0785808,0
+DEI.US,D,20160210,000000,21.4236,22.0794,21.2223,21.2884,3769948.931939,0
+DEI.US,D,20160211,000000,20.5433,20.6979,20.1619,20.1697,2604261.1372428,0
+DEI.US,D,20160212,000000,20.3243,20.5335,19.9926,20.2368,2257555.8398402,0
+DEI.US,D,20160216,000000,20.4207,20.5753,20.3662,20.5102,899947.38677838,0
+DEI.US,D,20160217,000000,20.5918,20.8341,20.3973,20.4372,2090239.7087989,0
+DEI.US,D,20160218,000000,20.4878,20.6891,20.2455,20.6638,1485344.1477465,0
+DEI.US,D,20160219,000000,20.6016,20.9217,20.4956,20.7689,1677416.9397203,0
+DEI.US,D,20160222,000000,20.947,21.6182,20.947,21.4635,1273209.2501664,0
+DEI.US,D,20160223,000000,21.3594,21.7972,21.3507,21.5919,1384608.0567844,0
+DEI.US,D,20160224,000000,21.4479,21.7349,21.3254,21.7048,1042607.5940059,0
+DEI.US,D,20160225,000000,22.1504,22.1504,21.6679,21.8624,1358880.0022053,0
+DEI.US,D,20160226,000000,21.9013,21.9733,21.7476,21.7476,1092798.3215991,0
+DEI.US,D,20160229,000000,21.7476,22.0395,21.6007,21.698,1110144.6367144,0
+DEI.US,D,20160301,000000,21.8342,22.4762,21.7729,22.4762,1044217.3320486,0
+DEI.US,D,20160302,000000,22.4267,22.8216,22.2972,22.8216,903057.90230662,0
+DEI.US,D,20160303,000000,22.8897,23.202,22.7341,23.202,940292.60289459,0
+DEI.US,D,20160304,000000,23.202,23.4199,22.9704,23.1611,833026.07401082,0
+DEI.US,D,20160307,000000,23.0395,23.2914,22.9335,23.1864,1226694.399483,0
+DEI.US,D,20160308,000000,23.1397,23.1942,22.8382,22.9189,1217659.9246061,0
+DEI.US,D,20160309,000000,22.984,23.1543,22.9189,23.0327,930200.38826928,0
+DEI.US,D,20160310,000000,23.1864,23.2108,22.6689,22.7827,971113.02162659,0
+DEI.US,D,20160311,000000,23.0638,23.2983,23.0016,23.2603,2219558.415352,0
+DEI.US,D,20160314,000000,23.1942,23.3031,22.9812,23.1864,994463.47461383,0
+DEI.US,D,20160315,000000,23.0638,23.308,23.0093,23.1942,750419.58065988,0
+DEI.US,D,20160316,000000,23.0726,23.593,23.0395,23.4549,873244.85476353,0
+DEI.US,D,20160317,000000,23.4627,24.0017,23.4199,23.9618,534818.50384612,0
+DEI.US,D,20160318,000000,23.9063,24.5123,23.7847,24.3761,2163929.9391981,0
+DEI.US,D,20160321,000000,24.2789,24.4054,24.1728,24.2371,960554.12687907,0
+DEI.US,D,20160322,000000,24.1164,24.4734,24.06,24.3839,1148860.584122,0
+DEI.US,D,20160323,000000,24.3839,24.4433,24.0814,24.0902,762071.16476845,0
+DEI.US,D,20160324,000000,23.955,24.0814,23.6554,23.9472,871701.93215682,0
+DEI.US,D,20160328,000000,23.9472,24.0474,23.7342,23.9229,796822.3869968,0
+DEI.US,D,20160329,000000,23.988,24.5824,23.8985,24.5737,1081578.4680001,0
+DEI.US,D,20160330,000000,24.6456,24.6456,24.3946,24.4997,717042.70055354,0
+DEI.US,D,20160331,000000,24.4345,24.631,24.3616,24.5251,1044993.419036,0
+DEI.US,D,20160401,000000,24.4014,24.7614,24.2877,24.6544,1129559.1465564,0
+DEI.US,D,20160404,000000,24.6544,24.7692,24.4997,24.6709,793327.42572913,0
+DEI.US,D,20160405,000000,24.5572,24.7215,24.4832,24.6456,851067.26966054,0
+DEI.US,D,20160406,000000,24.6155,24.8587,24.3713,24.8432,779874.90863792,0
+DEI.US,D,20160407,000000,24.7614,24.8247,24.5572,24.7138,1510108.0041876,0
+DEI.US,D,20160408,000000,24.8179,25.1593,24.7409,25.1534,1494831.9396585,0
+DEI.US,D,20160411,000000,25.2021,25.4414,25.0698,25.2829,1531183.6485615,0
+DEI.US,D,20160412,000000,25.4297,25.6652,25.3032,25.5689,1240621.8201347,0
+DEI.US,D,20160413,000000,25.7148,25.7634,25.5007,25.6487,897964.51022387,0
+DEI.US,D,20160414,000000,25.673,25.8276,25.5358,25.6983,1067936.8118285,0
+DEI.US,D,20160415,000000,25.5689,25.8578,25.528,25.8189,1002524.4999848,0
+DEI.US,D,20160418,000000,25.6487,25.8607,25.4696,25.8364,1004229.8354974,0
+DEI.US,D,20160419,000000,25.887,25.9911,25.5912,25.9911,1266176.1545802,0
+DEI.US,D,20160420,000000,25.9911,25.9911,25.5912,25.708,1186371.7978221,0
+DEI.US,D,20160421,000000,25.6574,25.9249,25.3617,25.4774,897339.52891482,0
+DEI.US,D,20160422,000000,25.5007,26.0086,25.4297,25.9249,1459621.2328164,0
+DEI.US,D,20160425,000000,25.8452,26.5203,25.7751,26.5203,1511859.5965406,0
+DEI.US,D,20160426,000000,26.601,26.853,26.4794,26.6438,3034883.5384718,0
+DEI.US,D,20160427,000000,26.6516,26.9357,26.4609,26.7567,1795170.4082667,0
+DEI.US,D,20160428,000000,26.6993,26.9435,26.6049,26.6604,1324049.6293836,0
+DEI.US,D,20160429,000000,26.5758,26.6438,26.1623,26.4337,2295957.2407337,0
+DEI.US,D,20160502,000000,26.5164,27.0154,26.4532,26.9512,1317280.7117519,0
+DEI.US,D,20160503,000000,26.7567,26.8792,26.281,26.53,3292733.5573629,0
+DEI.US,D,20160504,000000,26.4366,27.1137,26.4162,26.9357,2467982.3181182,0
+DEI.US,D,20160505,000000,26.6691,27.0904,26.6691,27.0758,2091552.3751339,0
+DEI.US,D,20160506,000000,27.0505,27.1137,26.7927,27.0836,2923817.7811041,0
+DEI.US,D,20160509,000000,27.2285,27.5524,27.0583,27.4746,1381952.9141508,0
+DEI.US,D,20160510,000000,27.7159,27.7159,27.1507,27.2859,1198186.8227664,0
+DEI.US,D,20160511,000000,27.2285,27.2664,26.6049,26.6263,1433667.0336847,0
+DEI.US,D,20160512,000000,26.6915,27.0087,26.4609,26.9045,1145534.203339,0
+DEI.US,D,20160513,000000,26.8122,26.8375,26.5378,26.7294,737068.82861734,0
+DEI.US,D,20160516,000000,26.7751,27.2538,26.7751,27.1381,705840.32176085,0
+DEI.US,D,20160517,000000,27.068,27.068,26.4707,26.6351,1286021.3670019,0
+DEI.US,D,20160518,000000,26.5845,26.8209,26.1623,26.5203,1475096.7157238,0
+DEI.US,D,20160519,000000,26.2693,26.3821,26.0251,26.1701,1574341.2805684,0
+DEI.US,D,20160520,000000,26.2508,26.4794,26.0552,26.4473,1747443.6283671,0
+DEI.US,D,20160523,000000,26.5465,26.7081,26.3899,26.6604,664427.08659842,0
+DEI.US,D,20160524,000000,26.7849,27.1235,26.7849,27.0437,1164054.4142684,0
+DEI.US,D,20160525,000000,27.0904,27.3715,26.8063,27.317,1070330.8602969,0
+DEI.US,D,20160526,000000,27.3268,27.4591,27.2129,27.39,1027165.0048517,0
+DEI.US,D,20160527,000000,27.3832,27.7996,27.3832,27.7159,1350554.7988797,0
+DEI.US,D,20160531,000000,27.783,27.783,27.317,27.6031,1142991.1050519,0
+DEI.US,D,20160601,000000,27.4241,27.5077,27.2129,27.4746,1163437.6563976,0
+DEI.US,D,20160602,000000,27.3356,27.4746,27.068,27.4591,1348592.480921,0
+DEI.US,D,20160603,000000,27.7247,27.9222,27.4075,27.6128,666533.3147271,0
+DEI.US,D,20160606,000000,27.6225,27.676,26.8792,27.1643,1159124.4630214,0
+DEI.US,D,20160607,000000,27.3015,27.6225,27.2927,27.4397,967249.03356624,0
+DEI.US,D,20160608,000000,27.4397,27.8851,27.4397,27.8297,855640.52927227,0
+DEI.US,D,20160609,000000,27.8073,28.0028,27.7752,27.963,756787.60567555,0
+DEI.US,D,20160610,000000,27.7918,27.963,27.7616,27.9144,572791.25801946,0
+DEI.US,D,20160613,000000,27.9844,28.2627,27.8657,27.8813,737678.39097962,0
+DEI.US,D,20160614,000000,27.8657,27.9552,27.6692,27.8394,654977.3280885,0
+DEI.US,D,20160615,000000,27.8978,28.1576,27.783,27.8735,996974.70707764,0
+DEI.US,D,20160616,000000,27.857,27.857,27.4493,27.6537,1528652.8854318,0
+DEI.US,D,20160617,000000,27.498,27.7616,27.3832,27.6916,1461703.81856,0
+DEI.US,D,20160620,000000,27.8297,28.143,27.6692,27.7004,857913.28202605,0
+DEI.US,D,20160621,000000,27.7091,27.9066,27.5855,27.6692,807470.7116356,0
+DEI.US,D,20160622,000000,27.7091,27.857,27.5223,27.5622,998827.03654951,0
+DEI.US,D,20160623,000000,27.7752,28.1177,27.6449,28.1002,762781.46424962,0
+DEI.US,D,20160624,000000,27.5145,28.0116,27.354,27.7159,1396017.0494638,0
+DEI.US,D,20160627,000000,27.6322,27.6449,27.0437,27.4844,1277000.2552121,0
+DEI.US,D,20160628,000000,27.711,28.0477,27.5807,28.0477,1043464.8874462,0
+DEI.US,D,20160629,000000,28.1624,28.538,28.1051,28.5234,1049973.7388424,0
+DEI.US,D,20160630,000000,28.7695,29.1304,28.5068,29.1236,1437204.1400736,0
+DEI.US,D,20160701,000000,29.253,29.5069,29.0623,29.1878,1299156.2537896,0
+DEI.US,D,20160705,000000,29.1304,29.4845,29.0711,29.4086,1077882.0324946,0
+DEI.US,D,20160706,000000,29.3171,29.4845,29.2034,29.2209,800147.73985002,0
+DEI.US,D,20160707,000000,29.1878,29.1878,28.7043,28.7773,1141540.6961258,0
+DEI.US,D,20160708,000000,29.0156,29.5186,28.9485,29.3697,1332762.3622379,0
+DEI.US,D,20160711,000000,29.5303,29.5808,29.2287,29.5,417961.39007193,0
+DEI.US,D,20160712,000000,29.4904,29.718,29.3424,29.6956,641481.63794633,0
+DEI.US,D,20160713,000000,29.7365,29.9242,29.6217,29.8999,906959.923769,0
+DEI.US,D,20160714,000000,29.8999,29.967,29.7053,29.8172,605238.88960049,0
+DEI.US,D,20160715,000000,29.8337,29.8766,29.3911,29.6538,643865.40711685,0
+DEI.US,D,20160718,000000,29.7122,29.859,29.4583,29.8337,438474.75685364,0
+DEI.US,D,20160719,000000,29.8522,29.8834,29.645,29.8124,2577169.0198396,0
+DEI.US,D,20160720,000000,29.859,29.9729,29.6538,29.967,615145.0489348,0
+DEI.US,D,20160721,000000,29.8337,30.0312,29.7607,30.0079,590176.63446659,0
+DEI.US,D,20160722,000000,29.9826,30.2696,29.9826,30.1393,685206.68719434,0
+DEI.US,D,20160725,000000,30.1791,30.327,30.1139,30.2939,658516.4903369,0
+DEI.US,D,20160726,000000,30.3017,30.4165,30.1227,30.2375,615493.51713178,0
+DEI.US,D,20160727,000000,30.1985,30.3834,30.0216,30.327,996057.79370976,0
+DEI.US,D,20160728,000000,30.2851,30.9369,30.2851,30.6879,756352.79137665,0
+DEI.US,D,20160729,000000,30.615,31.3601,30.615,31.1869,938518.39608635,0
+DEI.US,D,20160801,000000,31.2521,31.3183,31.004,31.1383,745749.69564839,0
+DEI.US,D,20160802,000000,31.0148,31.1033,30.7034,30.7696,577649.25418152,0
+DEI.US,D,20160803,000000,30.6723,30.8698,30.3435,30.7618,674090.65450356,0
+DEI.US,D,20160804,000000,30.6879,30.8436,30.5546,30.8095,735768.49743981,0
+DEI.US,D,20160805,000000,30.8922,30.8922,30.4972,30.6052,820916.03321832,0
+DEI.US,D,20160808,000000,30.6286,30.9242,30.541,30.8183,472390.2721671,0
+DEI.US,D,20160809,000000,30.7784,31.0556,30.6626,31.0459,475490.50839749,0
+DEI.US,D,20160810,000000,31.0906,31.295,31.0313,31.2784,650581.90032949,0
+DEI.US,D,20160811,000000,31.3523,31.3523,30.8251,30.9408,536994.63120014,0
+DEI.US,D,20160812,000000,30.9904,31.4807,30.9904,31.0245,336788.85877052,0
+DEI.US,D,20160815,000000,31.0644,31.2288,31.0313,31.1208,527561.31956677,0
+DEI.US,D,20160816,000000,31.1063,31.1063,30.754,30.8776,477600.84824529,0
+DEI.US,D,20160817,000000,30.8436,30.8523,30.4593,30.5546,1046038.823627,0
+DEI.US,D,20160818,000000,30.5245,30.6879,30.4009,30.4593,926230.5234411,0
+DEI.US,D,20160819,000000,30.4427,30.4427,30.0818,30.1052,695666.90068255,0
+DEI.US,D,20160822,000000,30.1393,30.4661,30.0468,30.4505,446328.14040807,0
+DEI.US,D,20160823,000000,30.615,30.7355,30.3591,30.3688,597904.61058729,0
+DEI.US,D,20160824,000000,30.3513,30.3513,29.933,30.1393,363224.12904137,0
+DEI.US,D,20160825,000000,30.0886,30.5819,30.0818,30.3172,367255.66965661,0
+DEI.US,D,20160826,000000,30.4253,30.6286,29.9418,30.1227,623672.75442793,0
+DEI.US,D,20160829,000000,30.2773,30.6626,30.2287,30.6286,622114.41287447,0
+DEI.US,D,20160830,000000,30.72,30.72,30.3357,30.6208,830138.61924585,0
+DEI.US,D,20160831,000000,30.6208,30.971,30.5059,30.793,1062301.7007493,0
+DEI.US,D,20160901,000000,30.8436,30.9242,30.5322,30.754,813469.70985859,0
+DEI.US,D,20160902,000000,30.9505,31.5333,30.861,31.1704,796297.11487687,0
+DEI.US,D,20160906,000000,31.221,31.2784,30.9826,31.1558,604482.33327903,0
+DEI.US,D,20160907,000000,31.1121,31.7356,31.0148,31.5411,1012919.9538965,0
+DEI.US,D,20160908,000000,31.3825,31.4584,31.1063,31.2687,649757.50064224,0
+DEI.US,D,20160909,000000,30.8436,30.8523,30.0565,30.1052,1132586.3997721,0
+DEI.US,D,20160912,000000,29.9582,30.4253,29.8766,30.3357,865441.83976854,0
+DEI.US,D,20160913,000000,29.9504,30.1791,29.2764,29.2764,449918.69914571,0
+DEI.US,D,20160914,000000,29.253,29.5399,29.2209,29.3424,445368.05398924,0
+DEI.US,D,20160915,000000,29.3259,29.5983,29.1703,29.3833,1454157.7860112,0
+DEI.US,D,20160916,000000,29.1304,29.8026,29.1304,29.7053,1858565.9218731,0
+DEI.US,D,20160919,000000,29.8435,30.0147,29.572,29.7053,913481.11032258,0
+DEI.US,D,20160920,000000,29.9087,29.9418,29.6879,29.7122,443435.54599417,0
+DEI.US,D,20160921,000000,29.7695,30.2608,29.4349,30.2035,656964.31636214,0
+DEI.US,D,20160922,000000,30.4972,30.9671,30.4972,30.9505,679418.4145772,0
+DEI.US,D,20160923,000000,30.8017,31.1121,30.5897,30.9749,475571.71485048,0
+DEI.US,D,20160926,000000,30.8922,31.1704,30.8436,31.0819,423039.36320791,0
+DEI.US,D,20160927,000000,31.1782,31.1782,30.5643,30.6208,667041.11204069,0
+DEI.US,D,20160928,000000,30.6801,30.9603,30.5897,30.863,532531.36007536,0
+DEI.US,D,20160929,000000,30.7365,30.7365,30.1859,30.2025,560550.6701443,0
+DEI.US,D,20160930,000000,30.399,30.4417,30.1032,30.2083,1354738.4731032,0
+DEI.US,D,20161003,000000,30.0449,30.0944,29.3181,29.3619,708981.67518262,0
+DEI.US,D,20161004,000000,29.3269,29.4086,29.1372,29.3532,1036757.6456017,0
+DEI.US,D,20161005,000000,29.4864,29.5838,28.9086,29.1615,1023648.4570586,0
+DEI.US,D,20161006,000000,29.0477,29.2764,28.7169,29.0536,701766.63602443,0
+DEI.US,D,20161007,000000,29.2034,29.5234,28.8006,29.1041,609809.06542288,0
+DEI.US,D,20161010,000000,29.1372,29.4864,29.0536,29.4864,513995.73019925,0
+DEI.US,D,20161011,000000,29.3434,29.3843,28.9796,29.0321,1187366.8338536,0
+DEI.US,D,20161012,000000,29.1041,29.3016,29.0399,29.2704,462312.44855878,0
+DEI.US,D,20161013,000000,29.1878,29.9875,29.0399,29.9875,972128.61625379,0
+DEI.US,D,20161014,000000,29.9972,30.1188,29.4864,29.5088,818449.00173525,0
+DEI.US,D,20161017,000000,29.5925,29.8561,29.502,29.5321,544385.4463515,0
+DEI.US,D,20161018,000000,29.7734,30.1499,29.6985,30.1275,731392.60034672,0
+DEI.US,D,20161019,000000,30.0449,30.3162,29.9972,30.1441,894428.4317648,0
+DEI.US,D,20161020,000000,30.0527,30.3669,29.8726,30.1674,797103.01182801,0
+DEI.US,D,20161021,000000,29.9466,30.0779,29.8201,30.0449,545527.47634221,0
+DEI.US,D,20161024,000000,30.4155,30.4155,30.0449,30.2667,557364.08781201,0
+DEI.US,D,20161025,000000,30.0857,30.2025,29.7734,29.9777,379029.57740956,0
+DEI.US,D,20161026,000000,29.9038,29.9038,29.4601,29.9038,690925.06058614,0
+DEI.US,D,20161027,000000,29.9281,30.0186,29.2851,29.5925,702825.40370258,0
+DEI.US,D,20161028,000000,29.6314,29.8804,29.5565,29.7481,1094507.7688309,0
+DEI.US,D,20161031,000000,29.9368,30.2025,29.8279,30.1032,811854.83216697,0
+DEI.US,D,20161101,000000,30.004,30.1441,29.3707,29.5477,799999.71796104,0
+DEI.US,D,20161102,000000,29.5925,30.2832,29.1041,29.144,880393.07848571,0
+DEI.US,D,20161103,000000,29.1129,29.4894,28.8988,29.179,896169.74481993,0
+DEI.US,D,20161104,000000,29.2704,29.6236,29.1956,29.2627,1072755.7466587,0
+DEI.US,D,20161107,000000,29.7481,29.9875,29.5925,29.7734,1377567.7656896,0
+DEI.US,D,20161108,000000,29.7637,30.0186,29.6645,29.8474,661745.21779037,0
+DEI.US,D,20161109,000000,29.2355,29.8201,28.7169,29.6236,1015837.2186253,0
+DEI.US,D,20161110,000000,29.6567,29.6567,28.3784,28.4017,1697851.1559086,0
+DEI.US,D,20161111,000000,28.3628,28.824,27.8755,28.0263,2287431.5911001,0
+DEI.US,D,20161114,000000,28.0496,28.824,27.8589,28.5769,1759129.1341586,0
+DEI.US,D,20161115,000000,28.7169,29.0224,28.321,28.5107,791989.06114956,0
+DEI.US,D,20161116,000000,28.462,28.8006,28.4183,28.7763,847831.34669858,0
+DEI.US,D,20161117,000000,28.7763,29.5838,28.7763,29.2938,1720830.5262436,0
+DEI.US,D,20161118,000000,29.3921,29.6558,29.2851,29.4009,778781.1913471,0
+DEI.US,D,20161121,000000,29.5838,29.7569,28.9971,29.1226,896462.70480855,0
+DEI.US,D,20161122,000000,29.1372,29.6091,28.8463,29.5925,1198315.3139895,0
+DEI.US,D,20161123,000000,29.1372,29.5925,29.1372,29.5838,491955.88768739,0
+DEI.US,D,20161125,000000,29.5477,30.0186,29.4826,29.8726,209740.84911168,0
+DEI.US,D,20161128,000000,29.9368,30.2997,29.7073,30.2929,703795.76941926,0
+DEI.US,D,20161129,000000,30.325,30.826,30.2083,30.7044,1377043.5214994,0
+DEI.US,D,20161130,000000,30.54,30.7122,30.2346,30.2589,1124279.6991826,0
+DEI.US,D,20161201,000000,30.1499,30.1772,29.6091,30.0118,1262908.3657949,0
+DEI.US,D,20161202,000000,30.3162,30.5643,30.1674,30.2929,599727.13009541,0
+DEI.US,D,20161205,000000,30.3162,30.4963,30.0944,30.4321,614965.1612225,0
+DEI.US,D,20161206,000000,30.505,30.9934,30.3348,30.9097,710344.71007701,0
+DEI.US,D,20161207,000000,31.0099,31.7687,30.9603,31.6355,983892.24470888,0
+DEI.US,D,20161208,000000,31.6092,31.9302,31.5206,31.8436,835301.91055395,0
+DEI.US,D,20161209,000000,31.9331,32.3719,31.6617,31.6714,579701.00203161,0
+DEI.US,D,20161212,000000,31.6257,31.9944,31.5391,31.9175,997340.65008096,0
+DEI.US,D,20161213,000000,31.5206,31.7921,31.1675,31.5868,952958.75370058,0
+DEI.US,D,20161214,000000,31.5391,31.7181,30.6723,30.6947,903196.67282754,0
+DEI.US,D,20161215,000000,30.5643,30.7871,30.1674,30.2025,1154950.0401661,0
+DEI.US,D,20161216,000000,30.4321,30.5458,30.0527,30.1188,3021922.3718176,0
+DEI.US,D,20161219,000000,30.3435,30.5313,30.0857,30.1441,1173353.0671,0
+DEI.US,D,20161220,000000,30.11,30.4068,30.0186,30.2667,843637.39317736,0
+DEI.US,D,20161221,000000,30.3814,30.5867,29.7569,29.8143,1056060.1110971,0
+DEI.US,D,20161222,000000,29.7141,29.7481,29.0875,29.2704,1543721.3081444,0
+DEI.US,D,20161223,000000,29.4086,29.6314,29.2627,29.5565,689096.37349932,0
+DEI.US,D,20161227,000000,29.6003,29.647,29.4086,29.502,526912.69587268,0
+DEI.US,D,20161228,000000,29.61,29.61,29.3259,29.4252,499529.67434041,0
+DEI.US,D,20161229,000000,29.4407,29.931,29.4125,29.8581,627581.97139881,0
+DEI.US,D,20161230,000000,29.7238,30.614,29.6819,30.3474,1026094.9299459,0
+DEI.US,D,20170103,000000,30.4894,30.6208,30.1722,30.5031,769371.52209876,0
+DEI.US,D,20170104,000000,30.6869,31.2862,30.6869,31.1539,1041136.6264841,0
+DEI.US,D,20170105,000000,30.9954,30.9954,30.4466,30.5624,788391.30690342,0
+DEI.US,D,20170106,000000,30.396,30.8454,30.396,30.6042,653197.98163133,0
+DEI.US,D,20170109,000000,30.721,30.721,30.181,30.2637,693109.41137843,0
+DEI.US,D,20170110,000000,30.3474,30.7297,30.1393,30.5624,1286859.1297763,0
+DEI.US,D,20170111,000000,30.5799,30.6539,30.3308,30.3639,1173607.9936865,0
+DEI.US,D,20170112,000000,30.4126,30.6461,29.8668,30.6461,717066.34293859,0
+DEI.US,D,20170113,000000,30.6208,30.8358,30.5887,30.6539,538634.1792066,0
+DEI.US,D,20170117,000000,30.7453,30.864,30.4894,30.864,761638.40632912,0
+DEI.US,D,20170118,000000,30.793,31.2093,30.7122,31.0118,947125.25217291,0
+DEI.US,D,20170119,000000,30.793,31.0022,30.6539,30.9535,1197450.8250406,0
+DEI.US,D,20170120,000000,30.97,31.4282,30.97,31.3747,2424349.7825507,0
+DEI.US,D,20170123,000000,31.3105,31.9487,31.218,31.9068,829660.63189601,0
+DEI.US,D,20170124,000000,31.899,32.0566,31.6423,31.724,463583.99770234,0
+DEI.US,D,20170125,000000,31.7405,31.7901,31.2511,31.3913,631438.76395067,0
+DEI.US,D,20170126,000000,31.4097,31.6325,31.294,31.3417,459247.16194106,0
+DEI.US,D,20170127,000000,31.4739,31.4739,30.864,31.1179,541519.57811201,0
+DEI.US,D,20170130,000000,30.9778,31.2093,30.6791,31.1763,591705.16605631,0
+DEI.US,D,20170131,000000,31.2424,31.4195,31.1179,31.4097,1084225.3871955,0
+DEI.US,D,20170201,000000,31.3349,31.6062,30.8358,30.8951,680199.6412135,0
+DEI.US,D,20170202,000000,30.9262,31.2025,30.864,31.1617,865570.33099162,0
+DEI.US,D,20170203,000000,31.4739,31.5567,31.0692,31.4983,684379.20371773,0
+DEI.US,D,20170206,000000,31.5605,31.6373,31.2677,31.6228,548243.26683315,0
+DEI.US,D,20170207,000000,31.5984,31.9409,31.2424,31.3592,848295.97096122,0
+DEI.US,D,20170208,000000,31.0508,32.2872,31.0508,32.1082,1315084.0258022,0
+DEI.US,D,20170209,000000,32.4623,32.5752,32.0168,32.1569,931599.40070613,0
+DEI.US,D,20170210,000000,32.2415,32.3729,32.0985,32.3223,655124.32204769,0
+DEI.US,D,20170213,000000,32.3729,32.4545,32.0566,32.4224,587290.2076314,0
+DEI.US,D,20170214,000000,32.405,32.6093,32.116,32.546,395124.901977,0
+DEI.US,D,20170215,000000,32.3135,32.4886,32.1364,32.4467,572139.55053601,0
+DEI.US,D,20170216,000000,32.4623,32.761,32.3815,32.4711,781454.83671686,0
+DEI.US,D,20170217,000000,32.5158,32.6229,32.1607,32.4711,602905.48898943,0
+DEI.US,D,20170221,000000,32.5635,33.2532,32.4302,33.2095,487679.69978341,0
+DEI.US,D,20170222,000000,33.2863,33.4089,33.0441,33.4002,618098.29120598,0
+DEI.US,D,20170223,000000,33.5432,33.5927,33.0946,33.3613,564387.93203026,0
+DEI.US,D,20170224,000000,33.4333,33.5927,33.2027,33.5927,293913.90745438,0
+DEI.US,D,20170227,000000,33.6609,33.8574,33.4177,33.8574,509353.59929194,0
+DEI.US,D,20170228,000000,33.7844,33.8253,33.4264,33.4857,843647.67247521,0
+DEI.US,D,20170301,000000,33.4177,33.8321,33.3164,33.6084,984910.92312544,0
+DEI.US,D,20170302,000000,33.5665,33.5927,33.0373,33.3028,455230.0123428,0
+DEI.US,D,20170303,000000,33.0529,33.2348,32.7289,33.2095,528053.6979336,0
+DEI.US,D,20170306,000000,33.0616,33.2601,32.8855,33.1258,467636.09691328,0
+DEI.US,D,20170307,000000,33.0188,33.1959,32.8592,33.1959,595512.6179785,0
+DEI.US,D,20170308,000000,33.0285,33.0869,32.405,32.5295,665984.40022211,0
+DEI.US,D,20170309,000000,32.5295,32.7114,31.9895,32.0713,421011.25774287,0
+DEI.US,D,20170310,000000,32.3388,32.4545,31.4662,31.6831,537809.77951934,0
+DEI.US,D,20170313,000000,31.7901,31.9068,31.5878,31.6325,507891.88313823,0
+DEI.US,D,20170314,000000,31.4895,31.6325,31.2774,31.3913,1079350.9441568,0
+DEI.US,D,20170315,000000,31.544,32.0897,31.4282,31.9331,1084850.3685045,0
+DEI.US,D,20170316,000000,31.9331,32.1715,31.7006,31.7083,565469.31416367,0
+DEI.US,D,20170317,000000,31.5683,32.19,31.5683,31.9662,1665332.5971724,0
+DEI.US,D,20170320,000000,31.9662,32.0897,31.8086,31.8495,372950.40066336,0
+DEI.US,D,20170321,000000,31.9983,32.1248,31.6831,31.6919,479296.9323899,0
+DEI.US,D,20170322,000000,31.6831,31.7318,31.3018,31.5916,753362.54363322,0
+DEI.US,D,20170323,000000,31.6062,32.2046,31.4739,31.9574,912123.2150771,0
+DEI.US,D,20170324,000000,32.047,32.1491,31.7901,31.8495,753623.63779851,0
+DEI.US,D,20170327,000000,31.8164,31.9331,31.294,31.4526,609015.50362916,0
+DEI.US,D,20170328,000000,31.4739,31.5683,31.1539,31.4448,716205.96570888,0
+DEI.US,D,20170329,000000,31.4983,31.5761,31.2327,31.5693,912890.05069642,0
+DEI.US,D,20170330,000000,31.5615,31.9283,31.3339,31.827,611482.53511223,0
+DEI.US,D,20170331,000000,31.7765,32.1753,31.7638,32.0664,782322.40945508,0
+DEI.US,D,20170403,000000,32.1034,32.2775,31.9438,32.1452,630891.90530526,0
+DEI.US,D,20170404,000000,32.1539,32.3875,31.9682,32.2931,1396933.9628316,0
+DEI.US,D,20170405,000000,32.3446,32.4078,32.0664,32.1539,715951.03912229,0
+DEI.US,D,20170406,000000,32.1597,32.651,31.9925,32.4283,936436.83827252,0
+DEI.US,D,20170407,000000,32.4517,32.7318,32.3193,32.6364,644871.75037598,0
+DEI.US,D,20170410,000000,32.651,32.9293,32.5704,32.8768,607242.32475071,0
+DEI.US,D,20170411,000000,32.8447,33.0547,32.7795,32.9935,823493.05318834,0
+DEI.US,D,20170412,000000,32.9468,33.0305,32.5781,32.7114,961858.56977574,0
+DEI.US,D,20170413,000000,32.7872,32.8058,32.3709,32.5285,638706.22752788,0
+DEI.US,D,20170417,000000,32.6296,32.9546,32.5052,32.9468,381071.04596179,0
+DEI.US,D,20170418,000000,32.9779,33.1277,32.5859,32.761,671081.904024,0
+DEI.US,D,20170419,000000,32.6803,32.8865,32.6442,32.7872,407813.66723825,0
+DEI.US,D,20170420,000000,32.796,32.796,32.3358,32.7192,557343.52921631,0
+DEI.US,D,20170421,000000,32.6296,32.9633,32.5947,32.8592,590373.99698523,0
+DEI.US,D,20170424,000000,33.0383,33.0383,32.0985,32.1928,698991.22560598,0
+DEI.US,D,20170425,000000,32.2473,32.5207,32.2026,32.4108,829328.61057557,0
+DEI.US,D,20170426,000000,32.3193,32.3787,31.9195,31.9438,689348.21629655,0
+DEI.US,D,20170427,000000,31.9856,32.1034,31.6782,31.8446,693200.89712927,0
+DEI.US,D,20170428,000000,31.7512,31.7512,31.367,31.4594,849139.90131439,0
+DEI.US,D,20170501,000000,31.5372,31.9526,31.3718,31.9283,546988.16456614,0
+DEI.US,D,20170502,000000,31.9438,32.0508,31.5537,31.8611,712962.84723843,0
+DEI.US,D,20170503,000000,32.1666,32.2503,31.2327,31.4282,819259.01040552,0
+DEI.US,D,20170504,000000,31.1597,31.8922,31.0012,31.8611,892502.09134844,0
+DEI.US,D,20170505,000000,31.9283,32.2104,31.8922,32.1286,655389.52793212,0
+DEI.US,D,20170508,000000,32.2931,32.4954,31.8446,32.1034,1296168.0619058,0
+DEI.US,D,20170509,000000,32.1364,32.1452,31.8192,31.9856,909277.90543329,0
+DEI.US,D,20170510,000000,31.9682,32.2931,31.8611,32.2026,1183871.8725859,0
+DEI.US,D,20170511,000000,32.1034,32.2191,31.8028,32.1286,805902.09078428,0
+DEI.US,D,20170512,000000,32.1034,32.2289,32.044,32.0664,653943.23072517,0
+DEI.US,D,20170515,000000,32.0664,32.4351,32.0109,32.1208,378116.77576082,0
+DEI.US,D,20170516,000000,32.0761,32.0946,31.7765,31.9526,651084.55799416,0
+DEI.US,D,20170517,000000,31.8835,32.1539,31.7687,31.793,614647.53091904,0
+DEI.US,D,20170518,000000,31.5372,31.8514,31.2327,31.7424,980499.04848989,0
+DEI.US,D,20170519,000000,31.5537,31.9769,31.4594,31.7853,810244.06619447,0
+DEI.US,D,20170522,000000,31.8446,32.0761,31.7853,32.0275,716372.49033398,0
+DEI.US,D,20170523,000000,32.1208,32.3787,31.9973,32.2026,421877.8025513,0
+DEI.US,D,20170524,000000,32.261,32.4517,32.2473,32.3105,317062.88620383,0
+DEI.US,D,20170525,000000,32.3612,32.3875,31.9856,31.9925,366185.59475084,0
+DEI.US,D,20170526,000000,32.0197,32.1851,31.6889,31.7424,415594.06777797,0
+DEI.US,D,20170530,000000,31.6782,31.8446,31.5274,31.5274,410616.83176088,0
+DEI.US,D,20170531,000000,31.6607,31.7765,31.4739,31.7025,768308.64270147,0
+DEI.US,D,20170601,000000,31.6335,32.1413,31.5761,32.0859,752102.30171728,0
+DEI.US,D,20170602,000000,32.2862,32.5207,31.9856,32.1753,1211437.8656199,0
+DEI.US,D,20170605,000000,32.1286,32.3009,31.9682,32.0946,2172168.7964219,0
+DEI.US,D,20170606,000000,32.0761,32.1851,31.8514,32.0372,786759.98233525,0
+DEI.US,D,20170607,000000,32.0109,32.261,31.9438,32.0596,868797.00258552,0
+DEI.US,D,20170608,000000,32.1034,32.1208,31.759,32.0664,639158.5166331,0
+DEI.US,D,20170609,000000,32.1208,32.2104,31.7211,31.8028,3387171.5225347,0
+DEI.US,D,20170612,000000,31.8446,32.5207,31.793,32.5139,1707751.1476642,0
+DEI.US,D,20170613,000000,32.5207,32.7192,32.2931,32.6881,1443432.3666386,0
+DEI.US,D,20170614,000000,32.9701,32.9857,32.6803,32.7872,1040569.209243,0
+DEI.US,D,20170615,000000,32.5947,32.796,32.3884,32.5704,906322.60730254,0
+DEI.US,D,20170616,000000,32.3534,32.6296,32.3281,32.5947,1811920.5241069,0
+DEI.US,D,20170619,000000,32.651,32.7445,32.5002,32.6296,705589.50689341,0
+DEI.US,D,20170620,000000,32.6296,32.8369,32.3009,32.5207,956094.96747342,0
+DEI.US,D,20170621,000000,32.5616,32.6803,32.1248,32.2698,841001.78120962,0
+DEI.US,D,20170622,000000,32.2551,32.2551,31.901,32.1753,1034208.3797358,0
+DEI.US,D,20170623,000000,32.2376,32.4691,32.0664,32.1539,4284046.4271869,0
+DEI.US,D,20170626,000000,32.2551,32.2862,32.1121,32.2191,962535.9755038,0
+DEI.US,D,20170627,000000,32.1034,32.3193,32.0596,32.0859,1014484.4630287,0
+DEI.US,D,20170628,000000,32.1763,32.2862,31.9273,32.1286,3693179.023905,0
+DEI.US,D,20170629,000000,32.0372,32.33,31.8252,32.0946,1574943.6474222,0
+DEI.US,D,20170630,000000,32.1675,32.2824,32.0761,32.1034,832696.10854996,0
+DEI.US,D,20170703,000000,32.2036,32.58,32.0012,32.4545,486989.95889794,0
+DEI.US,D,20170705,000000,32.4214,32.508,32.1121,32.2483,725959.99143505,0
+DEI.US,D,20170706,000000,32.0946,32.2201,31.6121,31.6588,983553.02787996,0
+DEI.US,D,20170707,000000,31.65,32.0099,31.6305,31.976,864835.36119562,0
+DEI.US,D,20170710,000000,32.0946,32.0946,31.1111,31.1111,775835.1445844,0
+DEI.US,D,20170711,000000,31.1043,31.2103,30.7501,31.1452,992345.93925753,0
+DEI.US,D,20170712,000000,31.3037,31.757,31.3037,31.3367,626673.28146922,0
+DEI.US,D,20170713,000000,31.4146,31.7492,31.3037,31.5508,487308.61713117,0
+DEI.US,D,20170714,000000,31.6831,31.8505,31.6218,31.757,550180.91447714,0
+DEI.US,D,20170717,000000,31.7833,32.1121,31.6588,31.9604,677849.79372588,0
+DEI.US,D,20170718,000000,31.9672,32.0197,31.5333,31.5897,652505.15695651,0
+DEI.US,D,20170719,000000,31.65,32.0859,31.65,32.0859,874187.46637602,0
+DEI.US,D,20170720,000000,32.1034,32.1364,31.8436,31.8912,790648.64071043,0
+DEI.US,D,20170721,000000,32.0099,32.0099,31.6997,31.7833,487507.0075796,0
+DEI.US,D,20170724,000000,31.7745,31.8912,31.5585,31.8436,999497.24676907,0
+DEI.US,D,20170725,000000,31.9273,31.9273,31.6121,31.8174,1348268.6830388,0
+DEI.US,D,20170726,000000,31.8096,31.9088,31.6831,31.7152,536653.35851165,0
+DEI.US,D,20170727,000000,31.6676,31.8591,31.4049,31.8174,549285.58763475,0
+DEI.US,D,20170728,000000,31.8174,32.2483,31.8174,32.2036,646858.73864963,0
+DEI.US,D,20170731,000000,32.2941,32.3807,31.8912,32.1452,675026.07060755,0
+DEI.US,D,20170801,000000,32.2698,32.404,31.9798,32.1938,700853.8343757,0
+DEI.US,D,20170802,000000,32.0099,32.2435,31.5897,31.8252,822154.68860877,0
+DEI.US,D,20170803,000000,31.901,32.655,31.8339,32.547,1154818.4651537,0
+DEI.US,D,20170804,000000,32.5644,32.723,32.2113,32.404,688228.8007611,0
+DEI.US,D,20170807,000000,32.4467,32.4467,32.1034,32.2551,701989.6967877,0
+DEI.US,D,20170808,000000,32.2299,32.2299,31.9438,32.0508,635956.51535404,0
+DEI.US,D,20170809,000000,32.0372,32.1539,31.7075,31.7492,668448.34791583,0
+DEI.US,D,20170810,000000,31.6997,31.7492,31.4779,31.5732,400871.02947297,0
+DEI.US,D,20170811,000000,31.4408,31.5732,31.1704,31.5333,650629.18509959,0
+DEI.US,D,20170814,000000,31.6997,32.3115,31.6763,32.1597,4314003.3848998,0
+DEI.US,D,20170815,000000,32.0946,32.1208,31.8669,31.9672,1021859.8592333,0
+DEI.US,D,20170816,000000,32.1539,32.3893,31.8777,31.9516,2265220.0843143,0
+DEI.US,D,20170817,000000,31.8738,32.0508,31.7959,31.8174,1197871.2483225,0
+DEI.US,D,20170818,000000,31.7911,31.8738,31.3367,31.5508,2751653.9331987,0
+DEI.US,D,20170821,000000,31.5974,31.9672,31.5974,31.8912,974330.44185243,0
+DEI.US,D,20170822,000000,31.9273,31.9273,31.7152,31.757,785025.86478861,0
+DEI.US,D,20170823,000000,31.6909,32.1286,31.6588,32.0012,3549259.6026914,0
+DEI.US,D,20170824,000000,32.1597,32.2201,31.901,31.9672,4469493.183769,0
+DEI.US,D,20170825,000000,32.0946,32.3631,32.0012,32.2483,1447901.8053421,0
+DEI.US,D,20170828,000000,32.3028,32.3631,31.9273,32.0012,745591.39446156,0
+DEI.US,D,20170829,000000,32.0508,32.2036,31.7833,31.8339,567054.38189154,0
+DEI.US,D,20170830,000000,31.7911,32.3466,31.7405,32.3028,933539.10420969,0
+DEI.US,D,20170831,000000,32.3893,32.9021,32.2824,32.7318,1057697.6032439,0
+DEI.US,D,20170901,000000,32.7844,33.0607,32.6472,32.865,648531.18040919,0
+DEI.US,D,20170905,000000,32.9604,33.0276,32.4934,32.4984,845035.37768444,0
+DEI.US,D,20170906,000000,32.617,32.9264,32.4623,32.5392,658835.14857013,0
+DEI.US,D,20170907,000000,32.547,32.7143,32.4214,32.5305,733549.19703484,0
+DEI.US,D,20170908,000000,32.4302,32.6472,32.3466,32.4896,938573.90429472,0
+DEI.US,D,20170911,000000,32.6248,32.8417,32.5985,32.7318,1069912.4928746,0
+DEI.US,D,20170912,000000,32.7406,33.01,32.2862,32.3807,997009.65669031,0
+DEI.US,D,20170913,000000,32.3378,32.6384,32.3115,32.4896,818066.61185537,0
+DEI.US,D,20170914,000000,32.5392,32.9021,32.4214,32.9021,1046747.0672485,0
+DEI.US,D,20170915,000000,32.7844,32.9117,32.3544,32.5305,1736378.9921656,0
+DEI.US,D,20170918,000000,32.5305,32.6384,32.2113,32.5392,1078243.8637788,0
+DEI.US,D,20170919,000000,32.617,32.7075,32.3729,32.6316,1448375.6809728,0
+DEI.US,D,20170920,000000,32.6316,32.9021,32.547,32.6316,1149395.10761,0
+DEI.US,D,20170921,000000,32.6073,32.9196,32.4984,32.8008,873310.64226974,0
+DEI.US,D,20170922,000000,32.8106,33.0276,32.6248,32.6647,590589.86224,0
+DEI.US,D,20170925,000000,32.7318,33.1881,32.6316,32.9819,965899.36175905,0
+DEI.US,D,20170926,000000,33.0441,33.5061,32.9516,33.3719,1073566.7832589,0
+DEI.US,D,20170927,000000,33.2873,33.3807,32.9235,33.0441,955135.90898438,0
+DEI.US,D,20170928,000000,33.1968,33.1968,32.8174,33.154,625958.87026892,0
+DEI.US,D,20170929,000000,33.119,33.3389,33.0373,33.3146,917585.63395252,0
+DEI.US,D,20171002,000000,33.3904,33.5256,33.2114,33.4323,857535.00386531,0
+DEI.US,D,20171003,000000,33.4576,33.5334,33.2037,33.4925,540464.92215299,0
+DEI.US,D,20171004,000000,33.5412,34.0422,33.3826,33.9634,916892.8092777,0
+DEI.US,D,20171005,000000,34.014,34.1833,33.8544,34.0666,877184.90962795,0
+DEI.US,D,20171006,000000,33.9537,34.0373,33.6541,33.8544,1171325.9895647,0
+DEI.US,D,20171009,000000,33.837,34.0335,33.837,33.9809,477832.13244683,0
+DEI.US,D,20171010,000000,34.0666,34.2757,33.7796,33.9809,560045.95662005,0
+DEI.US,D,20171011,000000,34.014,34.2417,33.906,34.1161,640605.84176984,0
+DEI.US,D,20171012,000000,34.1239,34.2844,34.05,34.1833,484611.32937634,0
+DEI.US,D,20171013,000000,34.3846,34.5306,34.1083,34.4382,655491.2929808,0
+DEI.US,D,20171016,000000,34.4284,34.5734,34.2417,34.5383,613094.3290145,0
+DEI.US,D,20171017,000000,34.5043,34.7251,34.4936,34.6658,598277.74909911,0
+DEI.US,D,20171018,000000,34.6483,34.7524,34.369,34.4109,389841.34288409,0
+DEI.US,D,20171019,000000,34.4109,34.5908,34.0335,34.2417,501372.75244422,0
+DEI.US,D,20171020,000000,34.2844,34.2844,33.5937,33.6443,725520.03748723,0
+DEI.US,D,20171023,000000,33.7533,33.8632,33.5169,33.6619,514552.86814251,0
+DEI.US,D,20171024,000000,33.6619,33.7435,33.405,33.4147,718701.7792259,0
+DEI.US,D,20171025,000000,33.3146,33.7066,33.1716,33.3563,487945.93359763,0
+DEI.US,D,20171026,000000,33.5334,33.5334,33.1812,33.189,687705.58450073,0
+DEI.US,D,20171027,000000,33.2367,33.7105,33.0703,33.5859,679358.79464969,0
+DEI.US,D,20171030,000000,33.5412,33.6541,33.3739,33.4488,549586.77106163,0
+DEI.US,D,20171031,000000,33.44,33.6346,33.1716,33.6248,510029.97709022,0
+DEI.US,D,20171101,000000,33.7027,33.9245,33.5859,33.7105,549069.72237998,0
+DEI.US,D,20171102,000000,33.7339,33.9332,33.549,33.5587,626516.00821217,0
+DEI.US,D,20171103,000000,33.2707,33.8049,33.2707,33.6248,700303.89194094,0
+DEI.US,D,20171106,000000,33.7105,33.9984,33.6619,33.8204,463872.84597181,0
+DEI.US,D,20171107,000000,33.7873,34.2105,33.7834,34.1512,706329.61633833,0
+DEI.US,D,20171108,000000,33.694,33.8797,33.3301,33.7873,1327346.2002028,0
+DEI.US,D,20171109,000000,33.7728,34.05,33.7193,33.871,567182.87311461,0
+DEI.US,D,20171110,000000,33.8632,34.2844,33.8448,33.9158,676755.04850527,0
+DEI.US,D,20171113,000000,34.0666,34.4382,34.0588,34.2358,1244678.0310648,0
+DEI.US,D,20171114,000000,34.228,34.4985,34.1677,34.3554,547171.1360678,0
+DEI.US,D,20171115,000000,34.2932,34.3341,33.9245,34.0062,496668.94574984,0
+DEI.US,D,20171116,000000,34.05,34.4644,34.05,34.3768,599711.71114864,0
+DEI.US,D,20171117,000000,34.4109,34.4819,34.1589,34.2358,567863.36263202,0
+DEI.US,D,20171120,000000,34.3389,34.5004,34.1512,34.3632,529397.20216209,0
+DEI.US,D,20171121,000000,34.4109,34.6911,34.4109,34.6658,909628.42948985,0
+DEI.US,D,20171122,000000,34.6658,34.7767,34.369,34.369,760548.80075743,0
+DEI.US,D,20171124,000000,34.4897,34.8098,34.2844,34.5822,410514.03878242,0
+DEI.US,D,20171127,000000,34.6658,34.7923,34.5043,34.5383,732729.9369965,0
+DEI.US,D,20171128,000000,34.4985,34.5822,34.0422,34.1677,905889.84886322,0
+DEI.US,D,20171129,000000,34.1755,34.2358,33.9332,34.0422,945634.75398522,0
+DEI.US,D,20171130,000000,34.2018,34.3768,34.0237,34.0666,1909011.5760529,0
+DEI.US,D,20171201,000000,34.2018,34.513,33.7873,34.2601,1347547.07633,0
+DEI.US,D,20171204,000000,34.4197,34.7105,34.1239,34.1755,1131692.1008595,0
+DEI.US,D,20171205,000000,34.1833,34.3291,33.6541,33.6687,873036.18501725,0
+DEI.US,D,20171206,000000,33.6248,33.8632,33.5071,33.7339,648091.22646138,0
+DEI.US,D,20171207,000000,33.7971,34.0996,33.7261,34.0422,1028738.7653519,0
+DEI.US,D,20171208,000000,34.0588,34.3993,33.9469,34.3389,736489.07621883,0
+DEI.US,D,20171211,000000,34.2757,34.5646,34.0422,34.1755,948394.7454569,0
+DEI.US,D,20171212,000000,34.2358,34.3943,34.0237,34.2844,1334852.14349,0
+DEI.US,D,20171213,000000,34.3554,34.7767,34.2679,34.5218,972136.83969207,0
+DEI.US,D,20171214,000000,34.4722,34.8876,34.4197,34.657,996092.74332244,0
+DEI.US,D,20171215,000000,34.6823,34.9965,34.5451,34.7524,4257136.2533556,0
+DEI.US,D,20171218,000000,34.7679,35.1473,34.7679,34.9781,770740.72457186,0
+DEI.US,D,20171219,000000,34.9606,35.0228,34.2358,34.4897,999285.49323344,0
+DEI.US,D,20171220,000000,34.5822,34.9606,34.1589,34.1589,1537468.4112646,0
+DEI.US,D,20171221,000000,34.2679,34.4819,33.9722,33.9722,675299.49993026,0
+DEI.US,D,20171222,000000,34.0237,34.4109,34.014,34.3291,526811.95875379,0
+DEI.US,D,20171226,000000,34.3291,34.6999,34.2601,34.6746,528497.76360055,0
+DEI.US,D,20171227,000000,34.7602,34.8788,34.5646,34.7154,647767.42857922,0
+DEI.US,D,20171228,000000,34.7602,35.0083,34.6327,34.9363,709479.19319837,0
+DEI.US,D,20171229,000000,34.9528,35.193,34.8254,34.9129,827047.63438352,0
+DEI.US,D,20180102,000000,34.98,35.3292,34.8438,34.9285,1337696.4252041,0
+DEI.US,D,20180103,000000,35.0306,35.1094,34.4265,34.5812,704929.57597169,0
+DEI.US,D,20180104,000000,34.6327,34.6327,34.0101,34.0626,780420.73935355,0
+DEI.US,D,20180105,000000,34.1735,34.1735,33.7279,33.8233,1551321.8209718,0
+DEI.US,D,20180108,000000,33.799,33.9002,33.4585,33.8155,1755185.9955048,0
+DEI.US,D,20180109,000000,33.8155,33.8749,33.5256,33.618,1059444.055948,0
+DEI.US,D,20180110,000000,33.5003,33.5879,32.9809,33.1102,657870.95043218,0
+DEI.US,D,20180111,000000,33.1433,33.298,32.7785,32.795,1014774.339228,0
+DEI.US,D,20180112,000000,32.7785,32.8544,32.4623,32.6189,1057305.961996,0
+DEI.US,D,20180116,000000,32.6404,33.1102,32.6404,32.7872,824772.82577018,0
+DEI.US,D,20180117,000000,32.8223,33.0597,32.7094,33.0431,960822.41655286,0
+DEI.US,D,20180118,000000,32.9478,33.0353,32.6492,32.7036,849079.25345709,0
+DEI.US,D,20180119,000000,32.7445,32.8981,32.582,32.7872,564715.84163154,0
+DEI.US,D,20180122,000000,32.7697,33.1171,32.7357,33.085,1032674.7084972,0
+DEI.US,D,20180123,000000,33.0918,33.4323,33.085,33.4323,687747.72962191,0
+DEI.US,D,20180124,000000,33.3651,33.547,33.1171,33.3301,762204.79564045,0
+DEI.US,D,20180125,000000,33.3214,33.4672,33.1803,33.4323,1085856.7117636,0
+DEI.US,D,20180126,000000,33.5003,33.5879,32.7872,32.9167,1133024.2978603,0
+DEI.US,D,20180129,000000,32.8281,32.8738,32.5305,32.6189,735376.85619188,0
+DEI.US,D,20180130,000000,32.6005,32.7445,32.3787,32.5557,604141.06059054,0
+DEI.US,D,20180131,000000,32.6258,33.0256,32.582,32.8787,1141026.7312335,0
+DEI.US,D,20180201,000000,32.8884,33.2707,32.2843,32.3105,932233.63338323,0
+DEI.US,D,20180202,000000,31.9778,32.2357,31.6656,31.9623,782645.17940745,0
+DEI.US,D,20180205,000000,31.8261,32.0314,30.7949,30.8396,1113905.8317963,0
+DEI.US,D,20180206,000000,30.4738,30.9234,29.9291,30.5857,1460427.1297675,0
+DEI.US,D,20180207,000000,30.6441,31.0099,30.4447,30.61,916760.20633549,0
+DEI.US,D,20180208,000000,30.542,30.8299,29.6927,29.7015,1173198.8776323,0
+DEI.US,D,20180209,000000,29.8454,30.7813,29.5215,30.5585,911757.27207377,0
+DEI.US,D,20180212,000000,30.6266,30.7297,29.572,30.6013,1003758.0157263,0
+DEI.US,D,20180213,000000,30.7365,31.0177,30.329,30.898,917386.21557431,0
+DEI.US,D,20180214,000000,31.0605,31.1374,30.3124,30.721,1558245.9560009,0
+DEI.US,D,20180215,000000,30.755,31.0265,30.686,30.9593,1260956.3271339,0
+DEI.US,D,20180216,000000,31.0265,31.3339,30.9768,31.0605,2179987.2303636,0
+DEI.US,D,20180220,000000,30.9856,31.5966,30.9856,31.1121,1484076.710322,0
+DEI.US,D,20180221,000000,31.1636,31.2473,30.4136,30.4408,1034444.8035863,0
+DEI.US,D,20180222,000000,30.5935,30.7891,30.4408,30.61,1715926.2732412,0
+DEI.US,D,20180223,000000,30.7891,31.1374,30.686,31.077,1173690.2280693,0
+DEI.US,D,20180226,000000,31.2054,31.2054,30.8494,31.1121,970722.40830844,0
+DEI.US,D,20180227,000000,31.2054,31.2054,30.2987,30.4583,1386237.325493,0
+DEI.US,D,20180228,000000,30.6013,31.0022,30.3727,30.397,1608799.5428081,0
+DEI.US,D,20180301,000000,30.2452,30.8299,30.1168,30.6013,1080451.8569561,0
+DEI.US,D,20180302,000000,30.542,30.7297,30.185,30.7034,619443.85129405,0
+DEI.US,D,20180305,000000,30.4836,31.1791,30.4836,31.0099,747524.93038641,0
+DEI.US,D,20180306,000000,31.0099,31.5002,30.8396,31.437,829769.59245317,0
+DEI.US,D,20180307,000000,31.3339,31.7833,31.3163,31.6997,849532.57049211,0
+DEI.US,D,20180308,000000,31.8436,31.8757,31.5294,31.6199,728338.62095664,0
+DEI.US,D,20180309,000000,31.5966,31.8845,31.4526,31.8757,872540.72286107,0
+DEI.US,D,20180312,000000,31.8679,32.1822,31.7492,31.9205,1028637.0003032,0
+DEI.US,D,20180313,000000,32.0547,32.3358,31.6656,31.722,928331.61192086,0
+DEI.US,D,20180314,000000,31.7308,32.0887,31.6101,31.7911,748317.46425035,0
+DEI.US,D,20180315,000000,31.8845,31.9778,31.5966,31.7308,759840.55713584,0
+DEI.US,D,20180316,000000,31.8008,32.3281,31.7143,32.2766,1192395.4663599,0
+DEI.US,D,20180319,000000,32.2259,32.2259,31.6899,31.8932,682130.09334901,0
+DEI.US,D,20180320,000000,31.8601,32.0703,31.2122,31.3815,1148817.411071,0
+DEI.US,D,20180321,000000,31.4097,31.4837,31.0099,31.2288,744722.79379356,0
+DEI.US,D,20180322,000000,31.077,31.5644,30.9068,30.9156,810880.35473115,0
+DEI.US,D,20180323,000000,30.8815,31.042,30.0964,30.1489,766949.71952622,0
+DEI.US,D,20180326,000000,30.4583,30.6607,30.2452,30.5682,648831.3359063,0
+DEI.US,D,20180327,000000,30.5585,31.1831,30.2015,30.6782,814464.74589009,0
+DEI.US,D,20180328,000000,30.9165,31.4885,30.9165,31.4885,774552.2882132,0
+DEI.US,D,20180329,000000,31.5615,31.7211,31.295,31.4729,682767.40981547,0
+DEI.US,D,20180402,000000,31.3825,31.4418,30.3776,30.6003,1360006.6132493,0
+DEI.US,D,20180403,000000,30.686,31.0371,30.5332,30.9,1544816.053365,0
+DEI.US,D,20180404,000000,30.6947,31.1149,30.5371,31.0712,1162195.9172178,0
+DEI.US,D,20180405,000000,31.1315,31.1315,30.6782,30.9515,736192.00451107,0
+DEI.US,D,20180406,000000,30.8835,31.0887,30.4291,30.6529,881925.72179457,0
+DEI.US,D,20180409,000000,30.721,30.7608,30.3406,30.3445,1040639.1084683,0
+DEI.US,D,20180410,000000,30.5673,30.6266,30.3172,30.5059,1437791.0879806,0
+DEI.US,D,20180411,000000,30.3611,30.6782,30.2841,30.4213,1195474.1160648,0
+DEI.US,D,20180412,000000,30.5332,30.5332,30.1217,30.2841,991951.21422024,0
+DEI.US,D,20180413,000000,30.3172,30.6782,30.2199,30.6607,885913.06142908,0
+DEI.US,D,20180416,000000,30.686,30.9418,30.4632,30.8047,825191.19319251,0
+DEI.US,D,20180417,000000,30.8835,31.4155,30.79,31.15,985109.31357387,0
+DEI.US,D,20180418,000000,31.1149,31.2784,30.9165,30.9515,754467.56815168,0
+DEI.US,D,20180419,000000,30.9,30.9165,30.395,30.6607,692466.95526305,0
+DEI.US,D,20180420,000000,30.79,31.0449,30.6178,30.9418,1663225.3411139,0
+DEI.US,D,20180423,000000,30.97,30.97,30.6441,30.9087,1313678.8457867,0
+DEI.US,D,20180424,000000,30.9515,31.3018,30.8231,31.2872,1207049.6333693,0
+DEI.US,D,20180425,000000,31.1315,31.4574,31.0293,31.3358,1076251.7358562,0
+DEI.US,D,20180426,000000,31.4155,32.0236,31.363,31.8252,858286.42053787,0
+DEI.US,D,20180427,000000,31.7823,32.3563,31.7735,32.1656,683563.02746875,0
+DEI.US,D,20180430,000000,32.2376,32.4156,31.8679,31.9107,788680.1551729,0
+DEI.US,D,20180501,000000,31.9107,32.4672,31.7492,32.4672,1067323.1377471,0
+DEI.US,D,20180502,000000,32.295,32.476,31.7065,32.3037,1087962.9398923,0
+DEI.US,D,20180503,000000,32.1744,32.6452,32.1656,32.5606,970379.07976039,0
+DEI.US,D,20180504,000000,32.5781,33.1015,32.5187,32.9974,822369.52593375,0
+DEI.US,D,20180507,000000,33.1433,33.2815,32.9974,33.1881,776818.87338827,0
+DEI.US,D,20180508,000000,33.2192,33.2815,32.9059,32.9799,818630.94530712,0
+DEI.US,D,20180509,000000,32.8592,33.0421,32.4808,32.9556,1205730.7994556,0
+DEI.US,D,20180510,000000,33.1968,33.3408,33.0421,33.2902,705793.03699076,0
+DEI.US,D,20180511,000000,33.3924,33.4439,33.1102,33.1433,496204.32148719,0
+DEI.US,D,20180514,000000,33.0674,33.2192,32.5353,32.6452,682099.25545547,0
+DEI.US,D,20180515,000000,32.4156,32.5878,32.0324,32.0995,1161776.5218657,0
+DEI.US,D,20180516,000000,32.1744,32.2016,31.6724,31.7396,1245440.754965,0
+DEI.US,D,20180517,000000,31.7123,31.9623,31.4885,31.5362,611118.64796847,0
+DEI.US,D,20180518,000000,31.6267,31.7998,31.3718,31.4574,835275.18437955,0
+DEI.US,D,20180521,000000,31.6364,31.7785,31.295,31.6812,1147507.8285255,0
+DEI.US,D,20180522,000000,31.7123,31.9536,31.6179,31.7211,1042845.0457862,0
+DEI.US,D,20180523,000000,31.7298,32.3981,31.7298,32.3223,733531.7222285,0
+DEI.US,D,20180524,000000,32.3738,32.4497,32.0051,32.1597,816847.48713082,0
+DEI.US,D,20180525,000000,32.118,32.262,32.0809,32.2473,778879.87260641,0
+DEI.US,D,20180529,000000,32.1092,32.4244,32.0557,32.2862,902285.92703837,0
+DEI.US,D,20180530,000000,32.3223,33.0918,32.2551,32.9711,1259446.2982803,0
+DEI.US,D,20180531,000000,32.8592,33.0344,32.7415,32.9556,815949.07649907,0
+DEI.US,D,20180601,000000,33.0158,33.1102,32.8203,32.938,678555.9814879,0
+DEI.US,D,20180604,000000,33.0344,33.2289,32.8524,33.2289,889273.36389498,0
+DEI.US,D,20180605,000000,33.4177,33.4692,33.153,33.1706,1041109.9003098,0
+DEI.US,D,20180606,000000,33.085,33.2717,32.9157,33.0246,854014.34435302,0
+DEI.US,D,20180607,000000,33.085,33.1102,32.8865,32.9799,1290388.0127269,0
+DEI.US,D,20180608,000000,32.9887,33.085,32.8437,32.9887,803207.88681881,0
+DEI.US,D,20180611,000000,33.0071,33.0071,32.7483,32.9225,579347.39418571,0
+DEI.US,D,20180612,000000,32.8768,33.7367,32.8261,33.3992,2108961.393966,0
+DEI.US,D,20180613,000000,33.3924,33.5033,32.9516,33.2454,1728295.3523395,0
+DEI.US,D,20180614,000000,33.3846,33.4877,33.1015,33.1608,1145077.8025146,0
+DEI.US,D,20180615,000000,33.2037,33.4342,33.1249,33.2717,1454895.8395965,0
+DEI.US,D,20180618,000000,33.3495,33.6501,33.2114,33.6142,1547459.888771,0
+DEI.US,D,20180619,000000,33.4527,33.7951,33.4527,33.7173,1782156.8171935,0
+DEI.US,D,20180620,000000,33.761,34.1979,33.6832,34.1123,1167137.1756924,0
+DEI.US,D,20180621,000000,34.0782,34.3759,34.0257,34.2902,1583921.586161,0
+DEI.US,D,20180622,000000,34.3604,34.5646,34.2154,34.4887,2758535.9231066,0
+DEI.US,D,20180625,000000,34.4975,34.6035,34.1366,34.4372,1564859.6562352,0
+DEI.US,D,20180626,000000,34.4809,34.6405,34.299,34.3165,1019937.6305361,0
+DEI.US,D,20180627,000000,34.3535,34.5383,33.7786,33.8029,1149952.2455533,0
+DEI.US,D,20180628,000000,33.8544,34.1171,33.5801,34.0957,1384171.1866259,0
+DEI.US,D,20180629,000000,33.9916,34.7679,33.8204,34.6229,2225424.8106328,0
+DEI.US,D,20180702,000000,34.518,34.6463,33.8632,34.5082,1042064.8470796,0
+DEI.US,D,20180703,000000,34.5082,34.8906,34.37,34.7251,479694.74121656,0
+DEI.US,D,20180705,000000,34.7942,34.8974,34.5082,34.8906,1045882.5782996,0
+DEI.US,D,20180706,000000,34.9479,35.2067,34.8818,35.0023,948005.16006853,0
+DEI.US,D,20180709,000000,35.1639,35.1726,34.6463,34.872,939619.30888567,0
+DEI.US,D,20180710,000000,34.9664,35.0685,34.7251,34.8108,837672.31663726,0
+DEI.US,D,20180711,000000,34.7679,34.9061,34.6638,34.7524,580416.44116171,0
+DEI.US,D,20180712,000000,34.8263,34.8906,34.656,34.8263,393677.57684027,0
+DEI.US,D,20180713,000000,34.8195,34.9927,34.5569,34.6229,528243.86494375,0
+DEI.US,D,20180716,000000,34.588,34.6045,34.2348,34.4138,485247.61791302,0
+DEI.US,D,20180717,000000,34.4994,34.5519,34.0363,34.1055,662138.91489788,0
+DEI.US,D,20180718,000000,34.0957,34.2455,33.7708,33.942,452208.92670582,0
+DEI.US,D,20180719,000000,33.907,34.3866,33.7786,34.1823,724004.86898472,0
+DEI.US,D,20180720,000000,34.0792,34.1386,33.4935,33.5713,812877.62230266,0
+DEI.US,D,20180723,000000,33.5354,33.5753,33.2775,33.4498,1086829.1333399,0
+DEI.US,D,20180724,000000,33.4857,33.5713,33.3126,33.441,895383.3785347,0
+DEI.US,D,20180725,000000,33.3729,33.6647,33.3729,33.4857,655298.04218129,0
+DEI.US,D,20180726,000000,33.5354,33.6297,33.1345,33.3894,753538.31962638,0
+DEI.US,D,20180727,000000,33.5354,33.5354,32.9741,33.0188,579844.91220146,0
+DEI.US,D,20180730,000000,32.9925,33.2017,32.7396,33.0013,625229.04012184,0
+DEI.US,D,20180731,000000,33.2426,33.7163,33.156,33.4682,1680351.6792554,0
+DEI.US,D,20180801,000000,33.7085,34.0451,33.0577,33.8807,1920497.6634661,0
+DEI.US,D,20180802,000000,33.761,34.0091,33.6491,33.8117,900772.81439542,0
+DEI.US,D,20180803,000000,33.8885,34.0091,33.692,34.0091,1301773.3630212,0
+DEI.US,D,20180806,000000,34.0704,34.3486,34.0179,34.1055,819714.3833001,0
+DEI.US,D,20180807,000000,34.0957,34.1055,33.8544,33.8973,884423.59117118,0
+DEI.US,D,20180808,000000,33.9828,34.0363,33.8117,33.837,911975.19318812,0
+DEI.US,D,20180809,000000,33.837,33.9828,33.5879,33.8117,873953.09838512,0
+DEI.US,D,20180810,000000,33.7008,33.8885,33.4498,33.4585,665358.39098328,0
+DEI.US,D,20180813,000000,33.4857,33.5713,33.2999,33.3894,799896.92498258,0
+DEI.US,D,20180814,000000,33.4682,33.5442,33.2873,33.3553,1296876.3055273,0
+DEI.US,D,20180815,000000,33.3194,33.6832,33.2775,33.4935,2056988.2361264,0
+DEI.US,D,20180816,000000,33.4857,33.9566,33.4323,33.7708,1562029.7655381,0
+DEI.US,D,20180817,000000,33.7786,33.9158,33.7163,33.8282,1461644.1986325,0
+DEI.US,D,20180820,000000,33.9489,34.0704,33.7367,33.7951,1068659.4464671,0
+DEI.US,D,20180821,000000,33.8204,33.8204,33.3816,33.4323,1286700.8285895,0
+DEI.US,D,20180822,000000,33.3553,33.5266,33.2075,33.2513,902906.79662827,0
+DEI.US,D,20180823,000000,33.3028,33.3894,33.1881,33.2163,1282704.2375869,0
+DEI.US,D,20180824,000000,33.1199,33.2017,33.0373,33.1482,2736048.9311385,0
+DEI.US,D,20180827,000000,33.2075,33.4323,32.9507,33.1482,1801346.2104126,0
+DEI.US,D,20180828,000000,33.156,33.7591,33.1385,33.6735,2064183.7446187,0
+DEI.US,D,20180829,000000,33.7163,33.8204,33.5801,33.6579,1592372.1969203,0
+DEI.US,D,20180830,000000,33.7319,33.7416,33.4323,33.5091,1554873.3183776,0
+DEI.US,D,20180831,000000,33.5519,33.7241,33.5188,33.6579,1053299.0916957,0
+DEI.US,D,20180904,000000,33.5967,33.8029,32.9789,33.0188,967490.59706563,0
+DEI.US,D,20180905,000000,32.9925,33.441,32.8456,33.2873,1778717.3641342,0
+DEI.US,D,20180906,000000,33.3379,33.4935,33.2873,33.3641,2011216.5786772,0
+DEI.US,D,20180907,000000,33.1832,33.3126,33.0529,33.1297,1495720.0709924,0
+DEI.US,D,20180910,000000,33.2951,33.5013,33.2047,33.225,1138529.8897867,0
+DEI.US,D,20180911,000000,33.0713,33.5354,33.0713,33.3894,1036903.6116311,0
+DEI.US,D,20180912,000000,33.4323,33.4498,33.2075,33.3379,705885.55067138,0
+DEI.US,D,20180913,000000,33.476,33.4935,33.3028,33.3816,941187.92973699,0
+DEI.US,D,20180914,000000,33.3028,33.3028,32.9244,33.2426,1271867.8017976,0
+DEI.US,D,20180917,000000,33.2328,33.5713,33.0878,33.5519,1774269.5119562,0
+DEI.US,D,20180918,000000,33.3379,33.5879,33.3379,33.4498,1313233.7521899,0
+DEI.US,D,20180919,000000,33.441,33.4857,32.7172,32.8145,909422.84353293,0
+DEI.US,D,20180920,000000,32.8291,33.1199,32.7094,33.1199,779302.35174789,0
+DEI.US,D,20180921,000000,33.0878,33.5013,33.0013,33.3126,1985604.6801638,0
+DEI.US,D,20180924,000000,33.1754,33.2601,32.3028,32.4156,790338.20591547,0
+DEI.US,D,20180925,000000,32.5032,32.6793,32.3115,32.3903,924714.3270088,0
+DEI.US,D,20180926,000000,32.3641,32.5518,31.9632,32.0021,924426.50666911,0
+DEI.US,D,20180927,000000,32.1413,32.4448,32.1413,32.2794,686092.76266868,0
+DEI.US,D,20180928,000000,32.3047,32.7396,32.3047,32.723,1223084.3100794,0
+DEI.US,D,20181001,000000,32.7464,32.9059,32.547,32.547,959228.09745692,0
+DEI.US,D,20181002,000000,32.6015,32.7912,32.4798,32.6015,864413.90998393,0
+DEI.US,D,20181003,000000,32.6111,32.6881,32.045,32.2376,992898.96548166,0
+DEI.US,D,20181004,000000,32.0528,32.2289,31.8028,32.0606,781057.02789022,0
+DEI.US,D,20181005,000000,32.1072,32.4186,32.0887,32.1511,760934.27442666,0
+DEI.US,D,20181008,000000,32.1832,32.9478,32.1832,32.651,882537.34001642,0
+DEI.US,D,20181009,000000,32.651,32.8768,32.3582,32.5305,1722347.7506057,0
+DEI.US,D,20181010,000000,32.4711,32.8261,32.1832,32.2016,918170.52599997,0
+DEI.US,D,20181011,000000,32.2706,32.2706,31.3349,31.3349,1314579.312278,0
+DEI.US,D,20181012,000000,31.5946,31.7853,31.2113,31.4642,1229769.9653986,0
+DEI.US,D,20181015,000000,31.3766,32.045,31.3766,31.724,927155.66024725,0
+DEI.US,D,20181016,000000,31.7853,32.367,31.5527,32.2376,1269498.4236441,0
+DEI.US,D,20181017,000000,32.2376,32.2629,31.8154,31.8981,1204852.9474196,0
+DEI.US,D,20181018,000000,31.8884,32.1335,31.4963,31.5352,1043935.6792876,0
+DEI.US,D,20181019,000000,31.5615,31.9584,31.506,31.8981,648626.77787916,0
+DEI.US,D,20181022,000000,32.0021,32.0606,31.2045,31.2473,681885.44606027,0
+DEI.US,D,20181023,000000,31.0391,31.6277,30.8912,31.4963,827549.26411841,0
+DEI.US,D,20181024,000000,31.472,31.9156,31.4642,31.6014,849564.43631544,0
+DEI.US,D,20181025,000000,31.6997,32.1928,31.4029,31.9925,766168.49288991,0
+DEI.US,D,20181026,000000,31.759,31.8475,30.8299,30.9252,950205.95773739,0
+DEI.US,D,20181029,000000,31.2823,31.7424,31.1529,31.4224,1311910.8065571,0
+DEI.US,D,20181030,000000,31.4574,31.9059,31.2735,31.4321,1214867.0393813,0
+DEI.US,D,20181031,000000,31.5158,31.7979,31.1607,31.3942,1292552.8328533,0
+DEI.US,D,20181101,000000,31.506,31.5158,31.0469,31.2113,1088689.68625,0
+DEI.US,D,20181102,000000,31.257,31.257,30.5186,30.6665,1140931.1337635,0
+DEI.US,D,20181105,000000,30.7531,31.2735,30.7531,30.9,1084106.1473404,0
+DEI.US,D,20181106,000000,30.9252,31.221,30.9087,31.0741,738580.91333051,0
+DEI.US,D,20181107,000000,31.2473,31.3942,31.0566,31.3942,572706.96777712,0
+DEI.US,D,20181108,000000,31.3173,31.506,31.2473,31.4574,668217.06371429,0
+DEI.US,D,20181109,000000,31.4127,31.544,31.221,31.3601,621255.06357453,0
+DEI.US,D,20181112,000000,31.3766,31.6782,31.2375,31.3601,833512.28479894,0
+DEI.US,D,20181113,000000,31.292,31.4574,30.9856,31.1529,915337.55151358,0
+DEI.US,D,20181114,000000,31.257,31.3514,30.8494,30.9428,572637.06855176,0
+DEI.US,D,20181115,000000,31.1442,31.1442,30.5381,30.7433,1136806.0515379,0
+DEI.US,D,20181116,000000,30.6314,30.9885,30.5887,30.9788,871783.13860981,0
+DEI.US,D,20181119,000000,31.0138,31.1179,30.6042,30.8125,702244.62337427,0
+DEI.US,D,20181120,000000,30.6228,30.8396,30.4058,30.5186,1037552.2353252,0
+DEI.US,D,20181121,000000,30.5186,31.0216,30.3629,30.6499,1218521.3297656,0
+DEI.US,D,20181123,000000,30.5721,30.9962,30.4321,30.8299,462019.48857016,0
+DEI.US,D,20181126,000000,31.0138,31.1442,30.7949,31.1101,1235724.7626409,0
+DEI.US,D,20181127,000000,31.0566,31.3766,30.9252,31.1607,1446319.8214036,0
+DEI.US,D,20181128,000000,31.1704,31.7075,30.9788,31.6821,1219273.7743679,0
+DEI.US,D,20181129,000000,31.5946,31.7551,31.4224,31.4486,1398059.5459458,0
+DEI.US,D,20181130,000000,31.4963,32.0975,31.472,32.0294,1416205.5904335,0
+DEI.US,D,20181203,000000,32.1734,32.3047,31.9856,32.1647,967717.76954802,0
+DEI.US,D,20181204,000000,31.506,32.2872,31.4448,31.506,799138.31280154,0
+DEI.US,D,20181206,000000,31.2657,32.3047,30.9174,32.2794,1363780.1434886,0
+DEI.US,D,20181207,000000,32.1072,32.547,31.8028,31.9243,1022183.6571155,0
+DEI.US,D,20181210,000000,31.9156,31.9156,31.257,31.5858,903457.76699283,0
+DEI.US,D,20181211,000000,31.759,31.9672,31.4224,31.4224,825358.74574741,0
+DEI.US,D,20181212,000000,31.7424,31.8981,30.7949,30.8221,894056.32118277,0
+DEI.US,D,20181213,000000,30.9,31.3942,30.8951,30.9885,741553.6862676,0
+DEI.US,D,20181214,000000,30.8679,31.006,30.6228,30.7628,1072631.3671548,0
+DEI.US,D,20181217,000000,30.7891,30.8582,29.504,29.5458,1335813.2578387,0
+DEI.US,D,20181218,000000,29.4796,29.8201,29.4086,29.7122,1375345.3814952,0
+DEI.US,D,20181219,000000,29.7286,29.8522,29.287,29.6412,1352097.7214865,0
+DEI.US,D,20181220,000000,29.79,29.8941,29.037,29.3211,1055966.5694867,0
+DEI.US,D,20181221,000000,29.504,29.9564,29.432,29.5293,2400660.1127346,0
+DEI.US,D,20181224,000000,29.5127,29.5545,28.1586,28.2296,692629.36816902,0
+DEI.US,D,20181226,000000,28.3337,29.3035,28.0389,29.3035,1340167.5684063,0
+DEI.US,D,20181227,000000,28.9816,29.573,28.5487,29.573,2707993.6435271,0
+DEI.US,D,20181228,000000,29.8172,29.9592,29.2228,29.5458,1051406.6729621,0
+DEI.US,D,20181231,000000,29.6187,29.8347,29.1284,29.8347,815885.34485242,0
+DEI.US,D,20190102,000000,29.503,29.503,28.5428,28.7967,1315533.231118,0
+DEI.US,D,20190103,000000,28.749,29.3279,28.6022,28.6916,1234267.1582063,0
+DEI.US,D,20190104,000000,28.9281,29.5458,28.9106,29.1984,800161.10293722,0
+DEI.US,D,20190107,000000,29.3016,29.5545,29.1537,29.2841,1622872.9294892,0
+DEI.US,D,20190108,000000,29.4787,30.003,29.3191,29.9223,1294294.1459084,0
+DEI.US,D,20190109,000000,29.967,30.2637,29.5779,30.1947,1106164.4925884,0
+DEI.US,D,20190110,000000,30.1071,30.8845,30.0274,30.8591,1642910.3647806,0
+DEI.US,D,20190111,000000,30.8845,30.9807,30.5789,30.8231,539261.21637521,0
+DEI.US,D,20190114,000000,30.6918,30.9009,30.5614,30.649,787986.30256829,0
+DEI.US,D,20190115,000000,30.6665,31.0858,30.649,31.0595,770804.45621851,0
+DEI.US,D,20190116,000000,31.0148,31.3475,30.8591,31.3309,668817.3747085,0
+DEI.US,D,20190117,000000,31.2521,31.6004,31.2074,31.5585,996788.65178662,0
+DEI.US,D,20190118,000000,31.5751,31.6812,31.3903,31.5751,594676.91106361,0
+DEI.US,D,20190122,000000,31.5411,31.7143,31.3738,31.6724,712780.90366654,0
+DEI.US,D,20190123,000000,31.758,31.8378,31.4496,31.6169,506802.27756654,0
+DEI.US,D,20190124,000000,31.4623,31.6889,31.3854,31.6451,433690.77163605,0
+DEI.US,D,20190125,000000,31.7502,32.1539,31.7414,32.1442,550537.6061124,0
+DEI.US,D,20190128,000000,32.0129,32.4487,31.9866,32.3893,724937.20129936,0
+DEI.US,D,20190129,000000,32.4137,32.6569,32.3971,32.6482,485680.37635234,0
+DEI.US,D,20190130,000000,32.5898,33.0519,32.5518,32.9302,908543.96356709,0
+DEI.US,D,20190131,000000,32.8339,33.1385,32.618,33.0703,766013.27549243,0
+DEI.US,D,20190201,000000,33.0869,33.1764,32.3087,32.9731,858593.77154346,0
+DEI.US,D,20190204,000000,33.3058,33.3846,32.868,33.3846,1046819.0223334,0
+DEI.US,D,20190205,000000,33.4634,33.6725,33.227,33.6482,999915.61419141,0
+DEI.US,D,20190206,000000,33.6122,33.6822,33.1764,33.2532,1056309.8980347,0
+DEI.US,D,20190207,000000,33.1939,33.762,33.0616,33.6569,2240929.0755741,0
+DEI.US,D,20190208,000000,33.5324,33.8292,33.4196,33.6385,531945.44009813,0
+DEI.US,D,20190211,000000,33.6725,33.7523,33.4099,33.5781,1241176.9022184,0
+DEI.US,D,20190212,000000,33.6482,33.6569,33.3146,33.3681,1304813.9793242,0
+DEI.US,D,20190213,000000,32.9993,33.7873,32.8261,33.5159,920249.00002445,0
+DEI.US,D,20190214,000000,33.5159,33.6725,33.3174,33.4906,895239.46836486,0
+DEI.US,D,20190215,000000,33.62,33.9284,33.4818,33.7426,1151585.625981,0
+DEI.US,D,20190219,000000,33.7426,34.0052,33.6569,33.9605,755331.02917075,0
+DEI.US,D,20190220,000000,33.9284,33.9439,33.5324,33.838,821731.18153751,0
+DEI.US,D,20190221,000000,33.7523,34.0666,33.5587,34.0227,633237.64107374,0
+DEI.US,D,20190222,000000,34.0325,34.1803,33.8914,34.1259,811681.11203336,0
+DEI.US,D,20190225,000000,34.2164,34.2164,33.9371,34.0831,890447.259709,0
+DEI.US,D,20190226,000000,34.1454,34.1803,33.9099,33.9186,647446.71448643,0
+DEI.US,D,20190227,000000,33.7076,33.8126,33.405,33.7076,769765.21920626,0
+DEI.US,D,20190228,000000,33.7153,34.1891,33.4984,33.7426,1048482.2127249,0
+DEI.US,D,20190301,000000,33.9099,33.9186,33.3311,33.8292,797077.31358339,0
+DEI.US,D,20190304,000000,33.9507,34.05,33.5587,33.9965,692443.312878,0
+DEI.US,D,20190305,000000,34.1103,34.2669,33.8661,34.1103,555649.50093127,0
+DEI.US,D,20190306,000000,34.1891,34.2242,33.9099,33.9099,597910.778166,0
+DEI.US,D,20190307,000000,33.9693,34.6133,33.9693,34.2242,1675134.9355984,0
+DEI.US,D,20190308,000000,34.1259,34.3973,34.1259,34.3554,1078197.6069385,0
+DEI.US,D,20190311,000000,34.4158,34.8974,34.4061,34.8906,927863.90386886,0
+DEI.US,D,20190312,000000,34.9479,35.4655,34.8535,35.4655,2026799.9942119,0
+DEI.US,D,20190313,000000,35.5267,36.1124,35.4567,35.9295,2741220.4458849,0
+DEI.US,D,20190314,000000,35.9801,35.9801,35.589,35.9645,1012272.3581322,0
+DEI.US,D,20190315,000000,35.9645,35.9986,35.6386,35.7806,1547900.8706486,0
+DEI.US,D,20190318,000000,35.7622,35.9801,35.5267,35.7184,1222863.3051758,0
+DEI.US,D,20190319,000000,35.7709,35.9295,35.0033,35.052,1235422.5512842,0
+DEI.US,D,20190320,000000,35.0364,35.2981,34.8254,34.9479,1381838.8139447,0
+DEI.US,D,20190321,000000,34.9217,35.5618,34.9217,35.4304,1346967.3239315,0
+DEI.US,D,20190322,000000,35.3254,35.6386,35.0442,35.0608,1304065.6464409,0
+DEI.US,D,20190325,000000,35.1668,35.2203,34.7669,35.1668,1002674.5777333,0
+DEI.US,D,20190326,000000,35.3069,35.6386,35.2397,35.6123,894197.14756327,0
+DEI.US,D,20190327,000000,35.6581,35.7806,35.4032,35.6581,1390749.9372474,0
+DEI.US,D,20190328,000000,35.6484,35.8429,35.4645,35.7359,737285.7218019,0
+DEI.US,D,20190329,000000,35.7884,35.7884,35.4742,35.5608,950537.97905782,0
+DEI.US,D,20190401,000000,35.6123,35.7884,35.2952,35.7719,1144265.7379848,0
+DEI.US,D,20190402,000000,35.7884,36.1183,35.4469,36.0092,1350079.8953193,0
+DEI.US,D,20190403,000000,36.1231,36.2817,35.8507,36.1678,672122.16896603,0
+DEI.US,D,20190404,000000,36.3342,36.3605,35.9908,36.3342,929790.24428522,0
+DEI.US,D,20190405,000000,36.3439,36.5541,36.16,36.52,883206.52230619,0
+DEI.US,D,20190408,000000,36.4412,36.5288,36.2739,36.5113,1019887.2619766,0
+DEI.US,D,20190409,000000,36.4927,36.4927,36.1416,36.1756,1266626.3878259,0
+DEI.US,D,20190410,000000,36.3517,36.5434,36.2476,36.4412,818379.10250989,0
+DEI.US,D,20190411,000000,36.4752,36.5725,36.2116,36.4752,608165.40569729,0
+DEI.US,D,20190412,000000,36.4412,36.7223,36.2282,36.7223,518506.28609413,0
+DEI.US,D,20190415,000000,36.7467,36.7662,36.5288,36.6874,709489.47249622,0
+DEI.US,D,20190416,000000,36.8099,36.8274,35.5335,35.6211,1270492.4317458,0
+DEI.US,D,20190417,000000,35.7806,35.7806,35.0569,35.2086,1123364.8416743,0
+DEI.US,D,20190418,000000,35.27,35.9033,35.0666,35.8507,1226695.4274128,0
+DEI.US,D,20190422,000000,35.6386,35.8177,35.1463,35.6123,1375118.2090129,0
+DEI.US,D,20190423,000000,35.6045,36.1853,35.5881,36.1231,812889.95746007,0
+DEI.US,D,20190424,000000,36.2029,36.5288,36.16,36.3605,737538.59252891,0
+DEI.US,D,20190425,000000,36.16,36.3741,36.0355,36.1678,463810.14225495,0
+DEI.US,D,20190426,000000,36.2282,36.3254,36.0706,36.2739,1699651.0609614,0
+DEI.US,D,20190429,000000,36.3254,36.4656,35.7106,35.7631,535038.48082003,0
+DEI.US,D,20190430,000000,35.7535,36.3254,35.6843,36.2378,914055.72307217,0
+DEI.US,D,20190501,000000,36.3877,36.7399,36.2904,36.3605,571829.11574106,0
+DEI.US,D,20190502,000000,36.3098,36.6601,36.0142,36.2282,710252.1963964,0
+DEI.US,D,20190503,000000,36.7223,36.7399,36.0803,36.5725,463648.75727877,0
+DEI.US,D,20190506,000000,36.3605,36.6786,36.1756,36.5813,753091.17017008,0
+DEI.US,D,20190507,000000,36.3439,36.5025,35.4285,35.6484,802158.37050873,0
+DEI.US,D,20190508,000000,35.7184,36.0541,35.6581,35.6931,551058.7665132,0
+DEI.US,D,20190509,000000,35.5433,35.7535,35.27,35.7535,439354.66474926,0
+DEI.US,D,20190510,000000,35.6931,36.3342,35.5968,36.3342,851855.69180533,0
+DEI.US,D,20190513,000000,35.9033,36.2282,35.8507,36.1328,920003.32480594,0
+DEI.US,D,20190514,000000,36.0968,36.4149,35.9402,36.3254,557169.80908272,0
+DEI.US,D,20190515,000000,36.4247,36.5288,36.0803,36.3098,648965.99470809,0
+DEI.US,D,20190516,000000,36.3342,36.5725,36.2525,36.4656,568137.81988452,0
+DEI.US,D,20190517,000000,36.3342,36.5288,36.1133,36.4334,6851239.3884669,0
+DEI.US,D,20190520,000000,36.3605,36.4247,35.8332,36.0628,621138.90750887,0
+DEI.US,D,20190521,000000,36.1231,36.378,36.1133,36.1853,1455448.8658206,0
+DEI.US,D,20190522,000000,36.2378,36.2739,35.9821,36.2029,467429.48302656,0
+DEI.US,D,20190523,000000,36.0443,36.0443,35.6727,35.9033,1049249.0483442,0
+DEI.US,D,20190524,000000,36.1756,36.2817,36.0005,36.0628,567783.18410883,0
+DEI.US,D,20190528,000000,36.1951,36.3098,35.6931,35.7009,986792.03463127,0
+DEI.US,D,20190529,000000,35.7272,35.7272,35.0763,35.2174,1021739.5914484,0
+DEI.US,D,20190530,000000,35.2456,35.5881,35.1639,35.3234,662621.01396686,0
+DEI.US,D,20190531,000000,35.1142,35.7272,34.9985,35.4469,1115523.7932773,0
+DEI.US,D,20190603,000000,35.5335,35.6843,35.1308,35.3039,996958.26020108,0
+DEI.US,D,20190604,000000,35.4012,35.556,34.944,35.4976,902164.63132378,0
+DEI.US,D,20190605,000000,35.6289,36.1678,35.5433,36.1678,826455.54682758,0
+DEI.US,D,20190606,000000,36.2476,36.378,35.948,36.2904,840944.21714168,0
+DEI.US,D,20190607,000000,36.4927,36.6961,36.2194,36.2739,619937.25759066,0
+DEI.US,D,20190610,000000,36.3098,36.3098,35.8245,35.9821,618550.58031121,0
+DEI.US,D,20190611,000000,36.0541,36.0754,35.6123,35.9655,1017524.0514018,0
+DEI.US,D,20190612,000000,36.0005,36.3877,35.7631,36.2739,726972.50227289,0
+DEI.US,D,20190613,000000,36.4558,36.6425,36.2282,36.5628,1041813.0042824,0
+DEI.US,D,20190614,000000,36.591,36.5988,36.1133,36.3254,760618.69998279,0
+DEI.US,D,20190617,000000,36.3342,36.8556,36.2817,36.8196,851522.64255512,0
+DEI.US,D,20190618,000000,37.0201,37.1446,36.4062,36.5725,472386.16044797,0
+DEI.US,D,20190619,000000,36.484,36.916,36.3828,36.7749,325126.9953641,0
+DEI.US,D,20190620,000000,37.3099,37.3099,36.8712,36.9499,972646.69286523,0
+DEI.US,D,20190621,000000,36.7223,36.7223,35.8177,35.9655,1274797.4016837,0
+DEI.US,D,20190624,000000,36.088,36.088,35.7535,35.7535,507735.63781097,0
+DEI.US,D,20190625,000000,35.8429,35.9723,35.2369,35.2534,643018.39297432,0
+DEI.US,D,20190626,000000,35.1912,35.1912,34.2066,34.302,975067.46750799,0
+DEI.US,D,20190627,000000,34.4975,34.9313,34.4975,34.9217,996140.02809253,0
+DEI.US,D,20190628,000000,35.0296,35.6123,34.9664,35.2835,1643852.9763932,0
+DEI.US,D,20190701,000000,35.5423,35.7641,34.7358,35.2835,636671.95448413,0
+DEI.US,D,20190702,000000,35.3915,35.9051,35.34,35.8263,753803.52551082,0
+DEI.US,D,20190703,000000,35.9597,36.3128,35.9597,36.1718,261622.52120059,0
+DEI.US,D,20190705,000000,35.8965,36.2145,35.4373,36.1542,494297.51173674,0
+DEI.US,D,20190708,000000,36.1357,36.3605,35.9422,36.2603,925578.81595766,0
+DEI.US,D,20190709,000000,36.2603,36.4568,36.198,36.4111,524798.24430573,0
+DEI.US,D,20190710,000000,36.5511,36.7379,36.3565,36.6046,645994.24970077,0
+DEI.US,D,20190711,000000,36.5511,36.6231,35.9149,36.0297,1148268.4965661,0
+DEI.US,D,20190712,000000,36.0735,36.1795,35.8351,35.9675,486945.7579172,0
+DEI.US,D,20190715,000000,36.1718,36.2603,35.8439,35.9149,383221.4750712,0
+DEI.US,D,20190716,000000,35.8877,35.9324,35.6532,35.7272,573798.62920838,0
+DEI.US,D,20190717,000000,35.7729,35.8313,35.2057,35.4635,435083.6164942,0
+DEI.US,D,20190718,000000,35.5063,35.9753,35.2592,35.8965,725541.62401271,0
+DEI.US,D,20190719,000000,35.9499,36.0385,35.1523,35.2057,514723.50448676,0
+DEI.US,D,20190722,000000,35.3117,35.3818,35.0627,35.197,551857.46795584,0
+DEI.US,D,20190723,000000,35.6941,35.7894,35.1269,35.6941,819311.43482454,0
+DEI.US,D,20190724,000000,35.7729,35.9937,35.6045,35.9422,1373617.4315273,0
+DEI.US,D,20190725,000000,35.9422,36.0686,35.7194,36.0385,684561.14728961,0
+DEI.US,D,20190726,000000,36.0385,36.5968,36.0385,36.5968,969649.24961331,0
+DEI.US,D,20190729,000000,36.7554,36.845,36.269,36.2865,1032294.3744768,0
+DEI.US,D,20190730,000000,36.3605,36.7117,36.1173,36.4207,655828.45395015,0
+DEI.US,D,20190731,000000,36.3565,36.6766,36.0122,36.1542,1093751.2125094,0
+DEI.US,D,20190801,000000,36.1455,36.305,35.3487,35.6484,1019477.1179925,0
+DEI.US,D,20190802,000000,35.7729,35.8779,35.4373,35.7894,853176.58157856,0
+DEI.US,D,20190805,000000,35.4732,35.5326,34.5685,35.1172,1031649.8625019,0
+DEI.US,D,20190806,000000,35.2933,35.9051,35.197,35.7369,1022441.6674914,0
+DEI.US,D,20190807,000000,35.5063,36.0385,35.1142,35.8526,1037153.3985688,0
+DEI.US,D,20190808,000000,36.0647,36.5968,35.6765,36.5697,961639.62073162,0
+DEI.US,D,20190809,000000,36.5268,36.5783,35.7543,36.2057,671432.42808055,0
+DEI.US,D,20190812,000000,36.0297,36.1105,35.7992,35.9597,394934.73496684,0
+DEI.US,D,20190813,000000,35.8137,36.4519,35.7553,36.3653,609017.55948873,0
+DEI.US,D,20190814,000000,36.0647,36.2777,35.8965,36.1173,1315820.023528,0
+DEI.US,D,20190815,000000,36.2777,36.6854,36.091,36.5268,964478.76279672,0
+DEI.US,D,20190816,000000,36.5881,37.2156,36.5511,37.1368,863843.40895347,0
+DEI.US,D,20190819,000000,37.3313,37.6096,37.1193,37.4821,699290.35317331,0
+DEI.US,D,20190820,000000,37.5629,37.6057,37.1193,37.2068,738101.89805088,0
+DEI.US,D,20190821,000000,37.3498,37.6145,36.9957,37.1815,626738.04104564,0
+DEI.US,D,20190822,000000,37.2963,37.4909,37.056,37.3129,338348.22825377,0
+DEI.US,D,20190823,000000,37.2429,37.3761,36.6581,36.8089,1177737.1876313,0
+DEI.US,D,20190826,000000,37.1017,37.128,36.4995,36.845,580862.56268822,0
+DEI.US,D,20190827,000000,37.1105,37.1328,36.4899,36.5083,826614.8759442,0
+DEI.US,D,20190828,000000,36.4616,36.7953,36.4616,36.5881,338344.11653464,0
+DEI.US,D,20190829,000000,36.8089,37.2525,36.8089,37.1621,429808.28083957,0
+DEI.US,D,20190830,000000,37.2623,37.4909,37.0658,37.3761,512635.77909421,0
+DEI.US,D,20190903,000000,37.4023,37.6145,37.0921,37.2623,511110.33129385,0
+DEI.US,D,20190904,000000,37.4296,37.6777,37.2068,37.4462,887009.86250926,0
+DEI.US,D,20190905,000000,37.4374,37.5094,37.0054,37.1621,1035713.2689406,0
+DEI.US,D,20190906,000000,37.199,37.6057,37.1815,37.5094,611619.24977359,0
+DEI.US,D,20190909,000000,37.4996,37.4996,36.7301,37.2623,958750.11010707,0
+DEI.US,D,20190910,000000,37.1368,37.4208,36.6407,37.4208,639676.59324455,0
+DEI.US,D,20190911,000000,37.3313,37.7214,37.2253,37.668,566501.35566741,0
+DEI.US,D,20190912,000000,37.9257,38.0745,37.5668,37.9073,573675.27763422,0
+DEI.US,D,20190913,000000,37.8547,38.1378,36.9499,37.2068,1275037.9372533,0
+DEI.US,D,20190916,000000,37.2341,37.3761,37.0211,37.2068,1892275.8512296,0
+DEI.US,D,20190917,000000,37.2253,37.3849,36.9413,37.199,1190425.9528926,0
+DEI.US,D,20190918,000000,37.3498,37.3761,36.9499,37.1105,1143346.7687574,0
+DEI.US,D,20190919,000000,37.2963,37.3586,37.0658,37.0658,1683012.9894677,0
+DEI.US,D,20190920,000000,37.3129,37.6504,37.2253,37.4647,2598994.0250264,0
+DEI.US,D,20190923,000000,37.2156,37.6096,37.2156,37.4374,853289.65385487,0
+DEI.US,D,20190924,000000,37.5629,37.7817,37.1193,37.1368,818563.10194134,0
+DEI.US,D,20190925,000000,37.1543,37.6241,37.0784,37.5094,1415172.521,0
+DEI.US,D,20190926,000000,37.7049,37.9957,37.5629,37.9598,990285.96796916,0
+DEI.US,D,20190927,000000,38.0581,38.2195,37.6125,37.8615,768594.4071816,0
+DEI.US,D,20190930,000000,37.8703,38.3071,37.8615,38.1651,944862.77871697,0
+DEI.US,D,20191001,000000,38.1388,38.2886,37.5317,37.8703,986085.84686925,0
+DEI.US,D,20191002,000000,37.7555,37.879,37.4715,37.8459,845998.54789261,0
+DEI.US,D,20191003,000000,37.7905,38.2556,37.5317,38.095,923144.6782277,0
+DEI.US,D,20191004,000000,38.1563,38.4335,38.0503,38.3266,834181.46708873,0
+DEI.US,D,20191007,000000,38.2195,38.3606,38.023,38.0581,923686.39722419,0
+DEI.US,D,20191008,000000,37.8975,37.9423,37.5503,37.5872,877115.01040259,0
+DEI.US,D,20191009,000000,37.7808,37.8537,37.5599,37.6855,461669.99244339,0
+DEI.US,D,20191010,000000,37.666,37.7808,37.4267,37.595,784289.86706282,0
+DEI.US,D,20191011,000000,37.879,37.9957,37.5503,37.7555,745142.18914569,0
+DEI.US,D,20191014,000000,37.81,37.81,37.417,37.4422,355520.8232355,0
+DEI.US,D,20191015,000000,37.488,37.5774,37.2827,37.5687,690474.82734047,0
+DEI.US,D,20191016,000000,37.4715,37.7643,37.3012,37.7555,618276.12305872,0
+DEI.US,D,20191017,000000,37.7808,38.095,37.6806,37.9783,568540.76836009,0
+DEI.US,D,20191018,000000,37.9598,38.0503,37.6757,37.9257,571030.41429841,0
+DEI.US,D,20191021,000000,37.9783,38.1203,37.9257,38.0415,547701.54783666,0
+DEI.US,D,20191022,000000,38.1388,38.1388,37.7905,37.9598,503315.53973714,0
+DEI.US,D,20191023,000000,38.0318,38.3362,37.8265,38.2886,521886.11922593,0
+DEI.US,D,20191024,000000,38.3703,38.5133,38.1485,38.3266,651976.80104721,0
+DEI.US,D,20191025,000000,38.2721,38.2721,37.9257,38.1291,564997.49439253,0
+DEI.US,D,20191028,000000,38.2195,38.2983,38.0581,38.1291,426712.15632833,0
+DEI.US,D,20191029,000000,38.1291,38.3703,38.0853,38.2886,577831.19775341,0
+DEI.US,D,20191030,000000,38.345,38.9161,38.201,38.8967,560163.14061551,0
+DEI.US,D,20191031,000000,38.9384,38.9755,38.3362,38.6019,724888.88859949,0
+DEI.US,D,20191101,000000,38.6749,38.8636,38.4238,38.7906,616900.75300691,0
+DEI.US,D,20191104,000000,38.8081,38.9939,38.6019,38.9755,708156.24756558,0
+DEI.US,D,20191105,000000,38.8179,38.9851,38.2556,38.5941,1208482.5674891,0
+DEI.US,D,20191106,000000,38.8179,38.8879,38.1563,38.5133,876627.77168468,0
+DEI.US,D,20191107,000000,38.4238,38.7176,38.2633,38.4958,1147739.1127271,0
+DEI.US,D,20191108,000000,38.4501,38.6836,38.4141,38.5309,549665.92165506,0
+DEI.US,D,20191111,000000,38.5036,38.7439,38.4423,38.4958,1211331.988852,0
+DEI.US,D,20191112,000000,38.487,38.7341,37.9957,38.0581,761764.84169263,0
+DEI.US,D,20191113,000000,38.0318,38.5843,37.9957,38.4335,667287.815189,0
+DEI.US,D,20191114,000000,38.5756,39.0844,38.5133,39.0562,722619.21963506,0
+DEI.US,D,20191115,000000,39.1544,39.2964,38.9851,39.1009,875129.05005872,0
+DEI.US,D,20191118,000000,39.1457,39.4774,39.1369,39.4677,624185.69139046,0
+DEI.US,D,20191119,000000,39.5105,39.706,39.458,39.6359,647178.42481264,0
+DEI.US,D,20191120,000000,39.5912,39.6311,39.1991,39.385,728525.70417744,0
+DEI.US,D,20191121,000000,39.3227,39.3227,38.4501,38.4958,564397.18339832,0
+DEI.US,D,20191122,000000,38.5474,39.025,38.1388,38.8879,755181.97935198,0
+DEI.US,D,20191125,000000,39.0387,39.4209,38.8879,38.9579,590753.30307575,0
+DEI.US,D,20191126,000000,38.9755,39.2254,38.8247,39.1185,1273948.3316816,0
+DEI.US,D,20191127,000000,39.1185,39.4677,38.9316,39.4209,505559.51045695,0
+DEI.US,D,20191129,000000,39.4209,39.6165,39.1991,39.2693,337165.08107168,0
+DEI.US,D,20191202,000000,39.2079,39.3052,38.5668,38.5668,761866.60674131,0
+DEI.US,D,20191203,000000,38.6106,39.1729,38.5474,39.1272,831101.78945403,0
+DEI.US,D,20191204,000000,39.0746,39.6165,39.0465,39.2167,680646.79066981,0
+DEI.US,D,20191205,000000,39.1457,39.4209,39.0036,39.3325,416872.81243003,0
+DEI.US,D,20191206,000000,39.5747,39.9026,39.4035,39.7624,1160249.0182058,0
+DEI.US,D,20191209,000000,39.7867,40.0552,39.5368,39.921,921180.30440932,0
+DEI.US,D,20191210,000000,39.9026,40.1701,39.7528,39.7867,844537.85966869,0
+DEI.US,D,20191211,000000,39.8402,39.85,39.0746,39.1457,745619.14856574,0
+DEI.US,D,20191212,000000,39.0844,39.2693,38.3362,38.4501,807650.59934791,0
+DEI.US,D,20191213,000000,38.3703,38.6019,37.6621,37.7731,2387785.2921824,0
+DEI.US,D,20191216,000000,37.9598,38.0755,37.6057,38.0668,1995583.8225128,0
+DEI.US,D,20191217,000000,38.1563,38.2283,37.6388,37.7195,2199977.3808849,0
+DEI.US,D,20191218,000000,37.738,38.2556,37.5687,37.8703,1148760.874933,0
+DEI.US,D,20191219,000000,37.8703,38.5941,37.8703,38.5941,1265529.5867456,0
+DEI.US,D,20191220,000000,38.7439,38.9579,38.5572,38.6019,2073767.1340005,0
+DEI.US,D,20191223,000000,38.7176,38.7264,38.3976,38.4501,537313.28943337,0
+DEI.US,D,20191224,000000,38.5474,38.6194,38.3518,38.4598,193385.45830874,0
+DEI.US,D,20191226,000000,38.4958,38.8684,38.3703,38.8412,531838.53540054,0
+DEI.US,D,20191227,000000,39.0465,39.0465,38.7993,39.0299,449063.46156491,0
+DEI.US,D,20191230,000000,38.9939,39.1642,38.8159,39.1281,523413.62288586,0
+DEI.US,D,20191231,000000,39.1739,39.4336,39.1155,39.3724,841974.20278586,0
+DEI.US,D,20200102,000000,39.5406,39.6681,38.707,39.0134,701244.44769386,0
+DEI.US,D,20200103,000000,38.7702,39.4997,38.5999,39.3792,835290.60332632,0
+DEI.US,D,20200106,000000,39.2167,39.7012,39.0562,39.5951,539407.18240463,0
+DEI.US,D,20200107,000000,39.4414,39.4414,38.1475,38.4014,1253091.6363518,0
+DEI.US,D,20200108,000000,38.3937,38.5133,37.8557,37.8898,1317616.8447915,0
+DEI.US,D,20200109,000000,37.8722,37.9987,37.451,37.5142,1652732.2338726,0
+DEI.US,D,20200110,000000,37.6223,37.6485,37.3887,37.4412,1342921.3922992,0
+DEI.US,D,20200113,000000,37.5054,37.8207,37.3712,37.811,2275831.4034807,0
+DEI.US,D,20200114,000000,37.7565,37.9179,37.2263,37.666,3040612.1911614,0
+DEI.US,D,20200115,000000,37.559,37.9889,37.3712,37.5142,1514752.1909545,0
+DEI.US,D,20200116,000000,37.6388,38.0785,37.5687,38.0075,1180851.8148787,0
+DEI.US,D,20200117,000000,38.0609,38.1232,37.6757,37.9179,2632296.8941883,0
+DEI.US,D,20200121,000000,37.9092,38.2312,37.8012,38.0785,1116393.4218751,0
+DEI.US,D,20200122,000000,38.2137,38.3217,37.5142,37.7029,988924.98893434,0
+DEI.US,D,20200123,000000,37.666,38.3752,37.5142,38.3412,1017365.750215,0
+DEI.US,D,20200124,000000,38.3655,38.3937,37.6855,38.0075,1065201.4906716,0
+DEI.US,D,20200127,000000,37.7029,37.9092,37.3887,37.451,2298917.6785134,0
+DEI.US,D,20200128,000000,37.379,37.595,36.9627,37.0297,1775718.8929524,0
+DEI.US,D,20200129,000000,37.0035,37.4607,36.8955,37.3538,1874680.7771064,0
+DEI.US,D,20200130,000000,37.1922,37.8722,37.1193,37.811,2826371.0654527,0
+DEI.US,D,20200131,000000,37.7565,37.9802,37.0755,37.2176,894996.87693569,0
+DEI.US,D,20200203,000000,37.3167,37.7029,37.0921,37.2798,1075080.9238315,0
+DEI.US,D,20200204,000000,37.379,37.9714,37.308,37.8372,2868909.8837293,0
+DEI.US,D,20200205,000000,37.9442,38.2935,37.7915,38.1144,2179520.5502414,0
+DEI.US,D,20200206,000000,38.2847,38.4297,38.025,38.0609,1346153.203542,0
+DEI.US,D,20200207,000000,38.098,38.4102,38.0522,38.3839,1042261.1816685,0
+DEI.US,D,20200210,000000,38.5542,39.0212,38.42,39.0134,1379508.4971229,0
+DEI.US,D,20200211,000000,39.0922,39.4608,39.0922,39.3626,1378984.2529328,0
+DEI.US,D,20200212,000000,39.5776,40.1418,38.4734,39.2809,1702069.7797447,0
+DEI.US,D,20200213,000000,39.1019,39.8821,39.1019,39.8364,801428.54036165,0
+DEI.US,D,20200214,000000,39.9901,40.6983,39.8316,40.6438,1662109.0093679,0
+DEI.US,D,20200218,000000,40.708,40.886,40.0163,40.5991,1090975.802091,0
+DEI.US,D,20200219,000000,40.6263,40.6263,39.8364,39.8364,1023646.4011989,0
+DEI.US,D,20200220,000000,39.8461,40.2421,39.7829,40.2333,837682.59593511,0
+DEI.US,D,20200221,000000,40.1418,40.2838,39.8549,39.9269,870965.93443105,0
+DEI.US,D,20200224,000000,39.3247,39.6758,39.0465,39.2089,778578.68917952,0
+DEI.US,D,20200225,000000,39.2167,39.3159,37.9092,38.1768,1306201.6845334,0
+DEI.US,D,20200226,000000,38.2672,38.3314,37.236,37.2447,1100870.6541976,0
+DEI.US,D,20200227,000000,36.7516,36.8595,35.1298,35.1454,948430.72299936,0
+DEI.US,D,20200228,000000,34.3924,34.7883,33.2075,34.2407,2063683.1428135,0
+DEI.US,D,20200302,000000,34.4392,35.1639,33.7668,35.1639,1456092.3498659,0
+DEI.US,D,20200303,000000,35.4703,36.3487,35.0306,35.2281,1306869.8388934,0
+DEI.US,D,20200304,000000,35.7563,37.1543,35.7563,36.8955,1238117.7831794,0
+DEI.US,D,20200305,000000,36.2126,36.3391,34.8876,35.5696,935984.54916729,0
+DEI.US,D,20200306,000000,34.6716,34.8778,33.6034,34.7611,1004884.6267702,0
+DEI.US,D,20200309,000000,33.0208,33.6297,31.6024,31.828,1558148.3026714,0
+DEI.US,D,20200310,000000,32.651,33.6764,31.363,32.9935,3147329.8055402,0
+DEI.US,D,20200311,000000,32.0683,32.1063,30.0079,30.5381,1742004.8518768,0
+DEI.US,D,20200312,000000,27.999,30.3212,27.2179,27.8005,1844197.5193437,0
+DEI.US,D,20200313,000000,29.4417,31.3076,28.1955,31.3076,1994236.2065652,0
+DEI.US,D,20200316,000000,28.4105,29.7667,25.2761,25.5504,2454588.3930247,0
+DEI.US,D,20200317,000000,26.0349,27.2558,24.8071,26.4298,2396583.3432089,0
+DEI.US,D,20200318,000000,24.8159,25.8374,21.8653,23.6037,1914006.2868762,0
+DEI.US,D,20200319,000000,23.812,25.5328,22.77,24.4832,2197559.6900315,0
+DEI.US,D,20200320,000000,24.5464,25.1923,22.4393,22.8965,1961166.6774645,0
+DEI.US,D,20200323,000000,23.129,23.129,20.7699,22.0258,1613318.3221413,0
+DEI.US,D,20200324,000000,23.522,24.2419,23.0979,24.1534,1718037.6410188,0
+DEI.US,D,20200325,000000,24.3042,27.3735,24.0873,25.7664,1509212.6773452,0
+DEI.US,D,20200326,000000,26.0436,27.8657,25.4064,26.6536,1971173.5739176,0
+DEI.US,D,20200327,000000,25.6856,27.6128,25.1923,27.1468,1310412.0849311,0
+DEI.US,D,20200330,000000,27.2568,27.6176,25.9882,27.391,1211768.8590105,0
+DEI.US,D,20200331,000000,27.2742,27.8171,26.207,27.6176,1683284.3629309,0
+DEI.US,D,20200401,000000,26.2236,26.4765,24.4579,25.1632,1425724.2202391,0
+DEI.US,D,20200402,000000,24.812,26.1069,24.2594,25.2721,1644340.2151111,0
+DEI.US,D,20200403,000000,24.8752,25.5631,24.7128,24.9832,3372623.2322931,0
+DEI.US,D,20200406,000000,26.2236,27.4046,25.526,25.9064,1775057.9341009,0
+DEI.US,D,20200407,000000,27.0836,27.8171,26.4503,27.1925,2695572.1400099,0
+DEI.US,D,20200408,000000,27.5905,28.9698,26.7946,28.6674,1078046.5012602,0
+DEI.US,D,20200409,000000,29.3755,30.5498,29.2189,30.0701,1318393.9597087,0
+DEI.US,D,20200413,000000,29.8162,30.1888,28.4951,28.8571,941237.27036665,0
+DEI.US,D,20200414,000000,29.6635,30.3513,29.1304,29.9991,702825.40370258,0
+DEI.US,D,20200415,000000,28.965,29.4884,27.5447,27.6624,1662463.6451436,0
+DEI.US,D,20200416,000000,27.926,28.2597,26.5758,27.3005,1885199.5825923,0
+DEI.US,D,20200417,000000,28.2685,28.7218,27.5272,27.9445,1156852.7381974,0
+DEI.US,D,20200420,000000,27.3365,27.6362,26.6867,26.7032,1122624.7322294,0
+DEI.US,D,20200421,000000,25.9064,26.7761,25.815,26.0514,2454425.9801187,0
+DEI.US,D,20200422,000000,26.5582,26.9658,25.9706,26.6672,2535659.1592774,0
+DEI.US,D,20200423,000000,26.8034,27.2275,26.4035,26.7382,1215855.9078341,0
+DEI.US,D,20200424,000000,27.0748,27.3005,26.5505,26.7032,3005274.0210261,0
+DEI.US,D,20200427,000000,26.9474,27.2917,26.6215,26.8764,1234856.1619729,0
+DEI.US,D,20200428,000000,27.6994,27.8171,27.0651,27.317,1296363.3685648,0
+DEI.US,D,20200429,000000,28.1692,28.4863,27.6624,28.0603,627492.54150755,0
+DEI.US,D,20200430,000000,27.5719,27.9533,26.8481,27.6001,1167040.5502927,0
+DEI.US,D,20200501,000000,26.8764,27.2091,26.2226,26.6312,1680928.3478645,0
+DEI.US,D,20200504,000000,26.2508,26.4425,25.6983,25.8432,1690417.1677063,0
+DEI.US,D,20200505,000000,26.1681,26.4503,25.4726,25.5358,1026406.3926706,0
+DEI.US,D,20200506,000000,25.4726,25.635,24.5318,25.1195,1939053.8519379,0
+DEI.US,D,20200507,000000,25.5543,26.3948,25.3549,25.8529,2356673.9693214,0
+DEI.US,D,20200508,000000,25.9784,27.4455,25.9784,26.7207,1570705.4929202,0
+DEI.US,D,20200511,000000,26.423,27.3559,26.0883,27.0116,1983906.5401596,0
+DEI.US,D,20200512,000000,27.0204,27.0476,25.4269,25.455,1952146.5936045,0
+DEI.US,D,20200513,000000,25.2099,25.3266,23.9161,24.0591,1587700.2560492,0
+DEI.US,D,20200514,000000,23.4977,24.3538,22.7205,23.9063,1706032.4490643,0
+DEI.US,D,20200515,000000,23.6796,23.7322,22.6027,22.9364,2484781.7745881,0
+DEI.US,D,20200518,000000,23.9861,25.5446,23.8304,25.3363,3942048.0202679,0
+DEI.US,D,20200519,000000,25.3461,25.4453,24.8285,24.956,1345344.2228015,0
+DEI.US,D,20200520,000000,25.4356,25.4453,25.0503,25.3986,1348881.3291904,0
+DEI.US,D,20200521,000000,25.1195,25.8072,25.1195,25.5631,2439404.8421762,0
+DEI.US,D,20200522,000000,25.6437,25.743,24.9657,25.0922,1354367.3904509,0
+DEI.US,D,20200526,000000,26.1069,27.2373,26.1069,27.101,1004364.4942992,0
+DEI.US,D,20200527,000000,27.9883,28.1167,27.1828,27.4357,1866494.3443018,0
+DEI.US,D,20200528,000000,27.7353,27.7499,27.03,27.3365,2990237.4641367,0
+DEI.US,D,20200529,000000,26.7479,27.0748,26.3636,26.5758,1882611.2553946,0
+DEI.US,D,20200601,000000,26.5854,27.5905,26.5125,27.4552,1082103.74012,0
+DEI.US,D,20200602,000000,27.8073,27.9883,27.4153,27.8073,1102759.9891418,0
+DEI.US,D,20200603,000000,28.2782,29.7988,28.2782,29.4553,1123072.9096155,0
+DEI.US,D,20200604,000000,29.5273,29.5273,28.4863,29.1577,965528.2791068,0
+DEI.US,D,20200605,000000,30.9126,31.6364,29.8989,30.1519,1452685.7905596,0
+DEI.US,D,20200608,000000,30.7939,31.6364,30.5498,31.6267,2103461.9696184,0
+DEI.US,D,20200609,000000,30.5041,30.9389,30.1256,30.4515,1053026.6903027,0
+DEI.US,D,20200610,000000,30.324,30.324,28.7861,28.7861,1296735.4791468,0
+DEI.US,D,20200611,000000,26.7859,27.9163,26.5505,27.1653,1266543.1255133,0
+DEI.US,D,20200612,000000,28.3142,28.3589,27.0388,28.1245,991333.42841969,0
+DEI.US,D,20200615,000000,26.9299,28.3862,26.9299,28.1867,1345002.9501131,0
+DEI.US,D,20200616,000000,29.4641,29.8084,28.677,29.2569,1198403.715951,0
+DEI.US,D,20200617,000000,29.3823,29.6304,28.287,28.2957,944152.4792358,0
+DEI.US,D,20200618,000000,27.8171,28.2685,27.5087,27.8969,1198423.2466169,0
+DEI.US,D,20200619,000000,28.5049,28.5049,27.2568,27.3657,4204944.1464717,0
+DEI.US,D,20200622,000000,27.1653,27.6624,26.5758,27.6079,1175929.0591402,0
+DEI.US,D,20200623,000000,28.0349,28.0875,27.2373,27.7792,841832.34847558,0
+DEI.US,D,20200624,000000,27.3268,27.4552,26.0602,26.8385,1217428.6404045,0
+DEI.US,D,20200625,000000,26.7129,27.8881,26.5582,27.8443,2510588.9797606,0
+DEI.US,D,20200626,000000,27.7091,28.0778,27.2917,27.3268,2174898.9779298,0
+DEI.US,D,20200629,000000,27.7577,28.0038,27.1721,27.9854,1004860.9843852,0
+DEI.US,D,20200630,000000,27.8589,28.534,27.7295,28.0126,1502831.2892424,0
+DEI.US,D,20200701,000000,27.9318,28.681,27.8258,28.2412,1153855.2949455,0
+DEI.US,D,20200702,000000,28.8716,29.11,28.141,28.5807,908805.05773237,0
+DEI.US,D,20200706,000000,29.2471,29.6217,28.4698,28.5156,910426.1030027,0
+DEI.US,D,20200707,000000,28.0856,28.0856,27.2558,27.2733,642556.85250103,0
+DEI.US,D,20200708,000000,27.2003,27.5554,26.7713,26.9347,670022.10841606,0
+DEI.US,D,20200709,000000,26.7421,27.1721,26.2956,27.0272,1914625.1006065,0
+DEI.US,D,20200710,000000,27.0087,27.6936,27.0087,27.3745,961311.71113032,0
+DEI.US,D,20200713,000000,27.5291,27.9318,26.9173,27.4094,806421.19532551,0
+DEI.US,D,20200714,000000,27.427,27.8803,27.1088,27.283,1119085.569981,0
+DEI.US,D,20200715,000000,27.7032,28.0038,27.283,27.6021,1032302.5979152,0
+DEI.US,D,20200716,000000,27.4192,27.4659,26.8715,27.0456,1037186.2923219,0
+DEI.US,D,20200717,000000,27.1449,27.3365,26.9347,27.1633,639752.66004861,0
+DEI.US,D,20200720,000000,27.0904,27.3365,26.1399,26.3053,1406866.8483404,0
+DEI.US,D,20200721,000000,26.459,26.8987,26.2148,26.459,921221.4216007,0
+DEI.US,D,20200722,000000,26.2226,26.8433,26.2226,26.7334,1136855.3921676,0
+DEI.US,D,20200723,000000,26.5144,26.9259,26.349,26.6059,762298.33725085,0
+DEI.US,D,20200724,000000,26.6157,26.6886,26.1496,26.1954,910746.81709551,0
+DEI.US,D,20200727,000000,26.0125,26.2762,25.4366,26.2762,1341044.3925125,0
+DEI.US,D,20200728,000000,26.1856,27.1176,26.0951,26.8987,1027863.9971052,0
+DEI.US,D,20200729,000000,27.1088,27.3093,26.3871,26.852,1103398.333538,0
+DEI.US,D,20200730,000000,26.2401,26.5339,26.0484,26.4775,1349438.4671337,0
+DEI.US,D,20200731,000000,26.459,26.6419,25.921,26.6244,1502389.279435,0
+DEI.US,D,20200803,000000,26.6244,26.8433,26.0213,26.3053,1193900.3555646,0
+DEI.US,D,20200804,000000,26.1575,26.9085,26.1575,26.6799,1354144.3296876,0
+DEI.US,D,20200805,000000,26.8238,26.963,26.1039,26.2226,1430515.4009652,0
+DEI.US,D,20200806,000000,26.0855,26.852,26.0855,26.6614,1534552.1744656,0
+DEI.US,D,20200807,000000,26.3141,26.5427,25.6924,26.4434,2199169.4280743,0
+DEI.US,D,20200810,000000,26.3871,27.5379,26.3871,27.2363,1195001.2683639,0
+DEI.US,D,20200811,000000,27.6021,28.1225,27.1916,27.2733,1126079.6042354,0
+DEI.US,D,20200812,000000,27.283,27.3832,26.2304,26.9259,1105057.4122104,0
+DEI.US,D,20200813,000000,26.7246,27.0174,26.4045,26.4512,986839.31940137,0
+DEI.US,D,20200814,000000,26.349,26.7849,26.2304,26.3685,759733.65243825,0
+DEI.US,D,20200817,000000,26.3783,26.5144,26.0213,26.0572,692410.4191249,0
+DEI.US,D,20200818,000000,26.0484,26.2304,25.6564,25.8578,1171260.2020585,0
+DEI.US,D,20200819,000000,25.7935,25.8198,25.382,25.528,1361114.7215571,0
+DEI.US,D,20200820,000000,25.3549,25.7469,25.2858,25.5649,755573.62059992,0
+DEI.US,D,20200821,000000,25.4998,25.7469,25.171,25.3082,3184434.9869754,0
+DEI.US,D,20200824,000000,25.2634,25.9026,24.8889,25.8928,807698.91204778,0
+DEI.US,D,20200825,000000,25.9298,26.0534,25.5183,25.8286,897736.30981168,0
+DEI.US,D,20200826,000000,25.8023,25.8286,25.2352,25.3549,736514.77446344,0
+DEI.US,D,20200827,000000,25.4278,26.0903,25.4181,25.9113,1039769.4798706,0
+DEI.US,D,20200828,000000,25.994,26.0309,25.4512,25.7469,870275.16561578,0
+DEI.US,D,20200831,000000,25.6749,25.6924,25.2877,25.5085,1075902.2397295,0
+DEI.US,D,20200901,000000,25.3169,25.4998,25.0026,25.099,758809.54356187,0
+DEI.US,D,20200902,000000,24.9891,25.2079,24.7886,25.099,1497785.1819297,0
+DEI.US,D,20200903,000000,25.1905,26.3004,25.1905,25.5649,900011.11842502,0
+DEI.US,D,20200904,000000,25.7109,25.921,25.0348,25.4181,657804.13499618,0
+DEI.US,D,20200908,000000,25.2001,25.2352,24.6048,24.8801,1124713.4855518,0
+DEI.US,D,20200909,000000,25.0435,25.3042,24.5678,24.7605,1027086.8821881,0
+DEI.US,D,20200910,000000,24.6777,24.8704,24.4403,24.669,1514465.3985446,0
+DEI.US,D,20200911,000000,24.7323,24.8422,24.3042,24.4316,1841744.8788776,0
+DEI.US,D,20200914,000000,24.632,25.1087,24.5328,24.632,1955641.5548722,0
+DEI.US,D,20200915,000000,24.632,25.136,24.6194,24.707,1936915.7579859,0
+DEI.US,D,20200916,000000,24.8237,25.2449,24.5873,25.1447,5169387.9596557,0
+DEI.US,D,20200917,000000,24.8606,24.9988,23.9568,24.4316,2486345.2557905,0
+DEI.US,D,20200918,000000,24.3946,24.5678,23.381,23.5162,3440580.6982836,0
+DEI.US,D,20200921,000000,23.0881,23.2798,22.3663,23.0064,2178612.8882416,0
+DEI.US,D,20200922,000000,22.9413,23.5736,22.9413,23.1348,1952535.151063,0
+DEI.US,D,20200923,000000,22.9509,23.1076,21.9509,22.019,2109444.5209649,0
+DEI.US,D,20200924,000000,21.9558,22.2302,21.7651,21.9558,1460719.0618264,0
+DEI.US,D,20200925,000000,21.7729,22.6679,21.6805,22.4665,2844711.3886698,0
+DEI.US,D,20200928,000000,22.9228,23.4821,22.7311,23.2701,1489151.5996687,0
+DEI.US,D,20200929,000000,23.1787,23.4179,22.5502,23.022,1837265.1608763,0
+DEI.US,D,20200930,000000,23.6495,23.8703,22.9286,23.1883,1865850.8602566,0
+DEI.US,D,20201001,000000,23.1971,23.7604,23.0862,23.7604,1441816.4610172,0
+DEI.US,D,20201002,000000,23.3167,24.564,23.1426,24.417,1609981.6620605,0
+DEI.US,D,20201005,000000,24.63,24.7634,24.2877,24.417,1566616.388237,0
+DEI.US,D,20201006,000000,24.4822,24.8227,24.1593,24.3236,1350193.9955254,0
+DEI.US,D,20201007,000000,24.4074,24.4258,23.7983,24.0104,956381.75988333,0
+DEI.US,D,20201008,000000,24.2225,24.4258,24.0104,24.2419,1063455.0379676,0
+DEI.US,D,20201009,000000,24.2419,24.2965,23.63,23.7069,969290.50211848,0
+DEI.US,D,20201012,000000,23.5483,23.9462,23.3732,23.8353,1638859.2934996,0
+DEI.US,D,20201013,000000,23.596,23.596,22.8839,23.0307,1119535.8032267,0
+DEI.US,D,20201014,000000,22.8741,23.0959,22.7078,22.9024,663004.43177652,0
+DEI.US,D,20201015,000000,22.7253,23.1329,22.7253,22.9948,515734.98739481,0
+DEI.US,D,20201016,000000,22.8839,22.8926,22.4588,22.4665,1176638.3306916,0
+DEI.US,D,20201019,000000,22.5045,22.5599,22.1805,22.375,2415434.5475289,0
+DEI.US,D,20201020,000000,22.6339,22.7632,22.4033,22.6339,1095152.2808058,0
+DEI.US,D,20201021,000000,22.449,22.6154,22.3012,22.5142,2408767.3949459,0
+DEI.US,D,20201022,000000,22.5502,23.0269,22.4947,23.022,5627966.9672368,0
+DEI.US,D,20201023,000000,23.1883,23.4082,23.0678,23.2798,1677372.7387396,0
+DEI.US,D,20201026,000000,23.1514,23.1514,22.5404,22.7817,1344209.3883194,0
+DEI.US,D,20201027,000000,22.6806,22.8877,22.1582,22.1718,1671329.5395358,0
+DEI.US,D,20201028,000000,21.7738,21.8935,21.2855,21.4791,1738127.5007292,0
+DEI.US,D,20201029,000000,21.3682,21.9227,21.1367,21.6999,1265404.179312,0
+DEI.US,D,20201030,000000,21.5355,21.8585,21.4557,21.8021,1488710.6177911,0
+DEI.US,D,20201102,000000,22.0521,22.7078,21.7476,22.6435,1313401.3047447,0
+DEI.US,D,20201103,000000,22.9024,23.7653,22.3653,23.5288,1844306.4799009,0
+DEI.US,D,20201104,000000,23.4851,24.6204,23.4851,23.8898,3874940.6522094,0
+DEI.US,D,20201105,000000,23.9092,24.3139,23.8353,24.1505,1936531.3122464,0
+DEI.US,D,20201106,000000,24.2507,24.5279,23.022,23.4276,1852090.9921598,0
+DEI.US,D,20201109,000000,25.7187,28.8152,25.5805,26.135,4453905.6565152,0
+DEI.US,D,20201110,000000,26.282,27.8803,26.2508,27.5388,4703009.020869,0
+DEI.US,D,20201111,000000,27.6497,28.1031,27.0174,27.7782,2025125.4965927,0
+DEI.US,D,20201112,000000,27.427,27.7431,26.8744,27.0962,2069835.3025744,0
+DEI.US,D,20201113,000000,27.2061,28.1761,27.0135,28.1673,1495891.7352665,0
+DEI.US,D,20201116,000000,29.6732,29.7102,28.6012,29.6362,2170053.3169252,0
+DEI.US,D,20201117,000000,29.1188,30.3017,29.037,30.1714,1035987.726193,0
+DEI.US,D,20201118,000000,30.181,30.3659,29.0175,29.0273,1115071.5041721,0
+DEI.US,D,20201119,000000,28.8882,29.572,28.6518,29.4515,1397337.939237,0
+DEI.US,D,20201120,000000,29.3873,29.9038,29.11,29.8493,1313493.8184254,0
+DEI.US,D,20201123,000000,30.1908,30.6344,29.8581,30.2637,1770387.0211597,0
+DEI.US,D,20201124,000000,30.8649,31.3086,30.6986,30.7638,1928080.7014872,0
+DEI.US,D,20201125,000000,30.1441,30.3659,29.5448,29.9038,1164949.7411108,0
+DEI.US,D,20201127,000000,29.9038,29.968,29.2102,29.4972,626890.17465377,0
+DEI.US,D,20201130,000000,29.3211,29.6732,28.5651,28.6109,1698990.1021099,0
+DEI.US,D,20201201,000000,29.0088,29.3035,28.7393,29.0817,832684.80132233,0
+DEI.US,D,20201202,000000,28.9611,29.3123,28.7675,28.9349,865976.36325654,0
+DEI.US,D,20201203,000000,28.9796,29.36,28.9349,28.9991,972505.86648474,0
+DEI.US,D,20201204,000000,29.2851,30.1081,29.2491,29.9875,1608502.4711004,0
+DEI.US,D,20201207,000000,30.0332,30.1363,29.3123,29.4806,1085759.0584341,0
+DEI.US,D,20201208,000000,29.3406,29.6819,28.9173,28.9611,2805604.827944,0
+DEI.US,D,20201209,000000,28.9514,29.4611,28.5175,29.4047,2275815.984534,0
+DEI.US,D,20201210,000000,29.1003,29.5303,28.824,29.11,1359578.9944589,0
+DEI.US,D,20201211,000000,28.9173,29.7763,28.7043,28.7675,833566.76507753,0
+DEI.US,D,20201214,000000,29.1188,29.3308,28.1498,28.4446,1807599.1072925,0
+DEI.US,D,20201215,000000,28.5837,29.2014,28.2685,29.1839,1498895.3460971,0
+DEI.US,D,20201216,000000,29.4047,29.4515,28.5749,28.6197,1277011.5624397,0
+DEI.US,D,20201217,000000,28.6858,28.8687,28.3521,28.5837,1375831.5922834,0
+DEI.US,D,20201218,000000,28.4903,28.676,27.0222,27.3453,2865514.6316507,0
+DEI.US,D,20201221,000000,26.8744,27.1692,26.5232,27.1429,1030718.5581171,0
+DEI.US,D,20201222,000000,27.1604,27.3822,26.9376,27.105,564856.66801203,0
+DEI.US,D,20201223,000000,27.427,27.7062,27.0087,27.0485,685651.78079108,0
+DEI.US,D,20201224,000000,27.0777,27.3356,26.7635,27.2626,280387.37941867,0
+DEI.US,D,20201228,000000,27.2538,27.5019,27.0777,27.355,688998.72016978,0
+DEI.US,D,20201229,000000,27.4007,27.5019,26.6526,26.6808,561846.8896027,0
+DEI.US,D,20201230,000000,26.8024,27.25,26.6711,26.9318,655247.67362184,0
+DEI.US,D,20201231,000000,26.8948,27.3326,26.5592,27.2207,715950.0111925,0
+DEI.US,D,20210104,000000,27.4347,27.5466,26.1954,26.2148,1819197.2390522,0
+DEI.US,D,20210105,000000,26.2508,26.7168,25.7566,25.85,1965833.4786866,0
+DEI.US,D,20210106,000000,26.0368,26.4094,25.673,26.0173,2275649.4599089,0
+DEI.US,D,20210107,000000,25.6068,25.8782,25.2994,25.5328,1810416.662832,0
+DEI.US,D,20210108,000000,25.6545,25.7381,25.2897,25.4677,1285187.7159466,0
+DEI.US,D,20210111,000000,25.2703,25.3276,24.8422,24.9268,1549274.1848409,0
+DEI.US,D,20210112,000000,24.8052,25.1875,24.6739,25.0941,2563120.3034733,0
+DEI.US,D,20210113,000000,25.3276,26.102,25.2254,25.9054,1577531.9746198,0
+DEI.US,D,20210114,000000,26.1292,26.9318,25.887,26.9045,5054495.2196999,0
+DEI.US,D,20210115,000000,26.8287,27.1935,26.6428,27.0992,705035.45273949,0
+DEI.US,D,20210119,000000,27.2771,27.4542,26.96,27.1088,1100615.7276111,0
+DEI.US,D,20210120,000000,27.0164,27.3715,26.9143,27.2859,1542818.7857935,0
+DEI.US,D,20210121,000000,27.0807,27.1381,26.531,26.9785,951432.27797043,0
+DEI.US,D,20210122,000000,26.783,26.783,26.4288,26.5505,698384.74703306,0
+DEI.US,D,20210125,000000,26.5864,26.9318,26.2605,26.8481,739137.02334398,0
+DEI.US,D,20210126,000000,26.9688,27.2305,26.6526,26.783,680035.17244797,0
+DEI.US,D,20210127,000000,26.531,26.8385,25.6914,25.8033,1661837.6359047,0
+DEI.US,D,20210128,000000,25.9152,26.4649,25.7945,26.0456,922513.52933995,0
+DEI.US,D,20210129,000000,25.8782,26.6624,25.5795,25.85,1057390.2522384,0
+DEI.US,D,20210201,000000,26.0086,26.1759,25.3276,26.102,2078050.517413,0
+DEI.US,D,20210202,000000,26.2605,26.2605,25.6545,25.9901,983891.2167791,0
+DEI.US,D,20210203,000000,25.7849,26.6808,25.5328,26.4843,1828109.3902848,0
+DEI.US,D,20210204,000000,26.6234,27.0067,26.4191,26.7081,1705320.0937236,0
+DEI.US,D,20210205,000000,26.9318,27.3988,26.7266,27.3988,1670489.7209018,0
+DEI.US,D,20210208,000000,27.3803,27.712,27.0446,27.6128,1053495.4262845,0
+DEI.US,D,20210209,000000,27.7996,27.8745,27.3803,27.7159,1258258.0114493,0
+DEI.US,D,20210210,000000,27.9864,27.9864,27.0621,27.6128,1752519.5456436,0
+DEI.US,D,20210211,000000,27.5661,27.8745,27.2596,27.7247,1339049.1808007,0
+DEI.US,D,20210212,000000,27.5855,27.856,27.4542,27.7343,702929.22461083,0
+DEI.US,D,20210216,000000,27.8919,27.9484,26.96,27.3618,1632242.509476,0
+DEI.US,D,20210217,000000,27.2957,27.4445,27.0446,27.0992,1068057.0796133,0
+DEI.US,D,20210218,000000,26.9406,27.1283,26.2411,26.2411,1017520.9676125,0
+DEI.US,D,20210219,000000,26.3073,26.6428,26.0456,26.2975,1620382.2556212,0
+DEI.US,D,20210222,000000,26.3355,27.9114,26.1575,27.856,1998198.8758849,0
+DEI.US,D,20210223,000000,27.856,29.7773,27.856,29.7209,2757993.1761804,0
+DEI.US,D,20210224,000000,29.8056,31.4097,29.6003,31.2327,4386048.9276436,0
+DEI.US,D,20210225,000000,31.2511,31.8573,30.8883,31.3806,4237769.0282837,0
+DEI.US,D,20210226,000000,31.3271,31.8903,30.4399,30.5517,3625583.3891988,0
+DEI.US,D,20210301,000000,31.0002,31.8669,30.7852,31.0926,2289769.1034304,0
+DEI.US,D,20210302,000000,30.9525,30.9525,30.4768,30.543,1787580.1747372,0
+DEI.US,D,20210303,000000,30.6159,31.5119,30.5137,31.148,2611144.1550806,0
+DEI.US,D,20210304,000000,31.2142,31.6335,30.0663,30.4953,2026914.094418,0
+DEI.US,D,20210305,000000,30.8689,31.0926,29.9826,30.7852,3047379.0529336,0
+DEI.US,D,20210308,000000,30.9807,31.6997,30.6549,31.3349,2283414.4415019,0
+DEI.US,D,20210309,000000,31.2687,31.5119,30.4865,30.5517,1560625.6134524,0
+DEI.US,D,20210310,000000,30.5041,30.9428,30.2063,30.7852,2134728.5098769,0
+DEI.US,D,20210311,000000,30.757,30.9058,30.3182,30.6354,2158187.9234214,0
+DEI.US,D,20210312,000000,30.8027,31.5216,30.7667,31.1665,1664104.2210798,0
+DEI.US,D,20210315,000000,31.2054,31.8475,30.7375,31.2978,1640876.091737,0
+DEI.US,D,20210316,000000,31.2511,31.2511,30.5789,30.9904,1437444.6756432,0
+DEI.US,D,20210317,000000,30.8971,31.3903,30.8221,31.363,1456977.3974103,0
+DEI.US,D,20210318,000000,31.4564,32.2026,31.4049,31.8475,2044367.3142309,0
+DEI.US,D,20210319,000000,31.9049,31.9594,31.0177,31.0361,2941899.0660154,0
+DEI.US,D,20210322,000000,30.8883,30.8883,30.0021,30.1587,1095397.9560244,0
+DEI.US,D,20210323,000000,29.9349,30.29,29.3941,29.5448,1517967.5553208,0
+DEI.US,D,20210324,000000,29.6187,30.4865,29.6187,29.861,1133490.9779825,0
+DEI.US,D,20210325,000000,29.6645,30.2063,29.1148,30.038,990155.42088652,0
+DEI.US,D,20210326,000000,30.1976,30.7852,30.1402,30.7667,793437.41421608,0
+DEI.US,D,20210329,000000,30.6159,31.0361,30.1139,30.4116,1118248.8351363,0
+DEI.US,D,20210330,000000,30.3824,30.6567,30.2044,30.4399,818201.27065715,0
+DEI.US,D,20210331,000000,30.327,30.327,29.5448,29.5448,1552650.9341833,0
+DEI.US,D,20210401,000000,29.7725,30.3922,29.574,30.3747,1024980.6540594,0
+DEI.US,D,20210405,000000,30.6178,30.6178,29.72,30.0916,1496504.3814181,0
+DEI.US,D,20210406,000000,29.9981,30.7219,29.9981,30.6753,1986603.8279144,0
+DEI.US,D,20210407,000000,30.7784,30.8912,30.2141,30.6091,871647.45187824,0
+DEI.US,D,20210408,000000,30.4963,30.8446,30.252,30.5906,977925.11230921,0
+DEI.US,D,20210409,000000,30.5906,30.8446,30.4632,30.685,1294451.4191655,0
+DEI.US,D,20210412,000000,30.9292,30.9292,30.3367,30.7696,965477.91054736,0
+DEI.US,D,20210413,000000,30.6938,30.8825,30.3551,30.4399,989327.93740991,0
+DEI.US,D,20210414,000000,30.4778,30.7405,30.2987,30.327,889944.60204432,0
+DEI.US,D,20210415,000000,30.4593,30.5576,29.969,30.2326,931639.48996774,0
+DEI.US,D,20210416,000000,30.4018,30.8163,30.0536,30.6091,731926.09590493,0
+DEI.US,D,20210419,000000,30.685,30.8532,30.3785,30.7034,1050454.8099816,0
+DEI.US,D,20210420,000000,30.5147,30.9477,30.5147,30.863,1027666.6345866,0
+DEI.US,D,20210421,000000,30.9379,31.5119,30.7832,31.3056,1154968.5429022,0
+DEI.US,D,20210422,000000,31.2862,31.5508,31.0187,31.0985,1770649.1432548,0
+DEI.US,D,20210423,000000,31.2589,31.3796,30.8873,31.08,1037312.7276853,0
+DEI.US,D,20210426,000000,31.1733,31.579,30.7501,30.9292,3421495.1259727,0
+DEI.US,D,20210427,000000,31.0985,31.3991,30.4301,31.3154,1451489.2802903,0
+DEI.US,D,20210428,000000,31.4924,31.4924,31.2395,31.2395,1190224.4786548,0
+DEI.US,D,20210429,000000,31.4476,31.899,31.2589,31.7473,1843652.7165578,0
+DEI.US,D,20210430,000000,31.6919,31.8047,31.3796,31.5605,614884.98269929,0
+DEI.US,D,20210503,000000,31.7278,31.7278,30.8065,30.8163,2151059.2303651,0
+DEI.US,D,20210504,000000,30.9009,31.0897,30.5857,30.7784,1302869.1361717,0
+DEI.US,D,20210505,000000,30.468,30.468,29.5545,29.969,1317214.9242457,0
+DEI.US,D,20210506,000000,30.0254,30.1664,29.5935,30.0351,1437535.1334642,0
+DEI.US,D,20210507,000000,29.9125,30.5673,29.9029,30.5245,1130054.6087126,0
+DEI.US,D,20210510,000000,30.8163,31.6247,30.6276,30.9379,2680082.2660856,0
+DEI.US,D,20210511,000000,30.7122,30.8532,30.2239,30.7317,1414994.6891473,0
+DEI.US,D,20210512,000000,30.7317,30.7696,29.8474,29.8941,1792571.8017712,0
+DEI.US,D,20210513,000000,29.8377,30.685,29.7579,30.327,1397537.3576152,0
+DEI.US,D,20210514,000000,30.4399,30.9009,30.3649,30.7599,1450746.087056,0
+DEI.US,D,20210517,000000,30.8163,31.005,30.5721,30.8163,1415711.1562071,0
+DEI.US,D,20210518,000000,30.7881,31.7959,30.6567,31.6919,2052571.2218419,0
+DEI.US,D,20210519,000000,31.5216,31.6636,30.9671,31.6247,2443959.5990518,0
+DEI.US,D,20210520,000000,31.5314,32.2376,31.3251,32.1345,1125330.2434225,0
+DEI.US,D,20210521,000000,32.2376,32.6793,32.1987,32.4633,1065000.0164339,0
+DEI.US,D,20210524,000000,32.6793,33.2912,32.3699,33.085,1000585.824411,0
+DEI.US,D,20210525,000000,33.0928,33.3846,32.51,32.5859,1306049.5509252,0
+DEI.US,D,20210526,000000,32.689,32.943,32.4828,32.6793,1065285.780914,0
+DEI.US,D,20210527,000000,32.7922,32.9526,32.257,32.2668,1470119.4797066,0
+DEI.US,D,20210528,000000,32.4633,32.8398,32.2756,32.6695,1015352.0357669,0
+DEI.US,D,20210601,000000,32.8583,33.9683,32.689,33.9683,1867225.2023786,0
+DEI.US,D,20210602,000000,34.2134,34.6074,33.7796,34.5986,2918851.8523147,0
+DEI.US,D,20210603,000000,34.7689,34.7689,33.978,34.1005,1551439.0049673,0
+DEI.US,D,20210604,000000,34.1755,34.3165,33.7796,33.8087,1042271.4609663,0
+DEI.US,D,20210607,000000,33.7893,34.5335,33.7426,34.2037,919584.95738359,0
+DEI.US,D,20210608,000000,34.2037,34.7203,34.1657,34.3545,1059638.3346774,0
+DEI.US,D,20210609,000000,34.5986,34.6366,34.0062,34.0247,1416031.8702999,0
+DEI.US,D,20210610,000000,34.0811,34.5519,33.9974,34.4586,1081356.4351666,0
+DEI.US,D,20210611,000000,34.3263,34.4392,33.9216,34.1191,1765469.4050701,0
+DEI.US,D,20210614,000000,34.2037,34.5938,34.1376,34.5238,2088073.8607428,0
+DEI.US,D,20210615,000000,34.4488,34.5238,33.8457,33.8554,1004696.5156196,0
+DEI.US,D,20210616,000000,33.8262,34.015,33.3106,33.3379,865731.7159678,0
+DEI.US,D,20210617,000000,33.3563,33.4975,32.8301,33.1024,597901.52679795,0
+DEI.US,D,20210618,000000,32.9332,33.0557,32.6043,32.6987,1628994.2513566,0
+DEI.US,D,20210621,000000,32.8583,33.6297,32.7541,33.5733,718524.97530295,0
+DEI.US,D,20210622,000000,33.5733,33.6491,32.8301,32.867,833068.21913199,0
+DEI.US,D,20210623,000000,32.9244,33.0421,32.6695,32.9332,1439274.3906598,0
+DEI.US,D,20210624,000000,32.9332,32.9332,32.5956,32.8758,647386.06662914,0
+DEI.US,D,20210625,000000,32.9049,33.3156,32.6647,33.225,1217799.7230568,0
+DEI.US,D,20210628,000000,33.2912,33.2912,31.7376,32.0021,1563974.6086906,0
+DEI.US,D,20210629,000000,31.9827,32.438,31.8981,31.9175,2466751.886166,0
+DEI.US,D,20210630,000000,31.8495,32.1617,31.6987,31.8981,1096409.4389324,0
+DEI.US,D,20210701,000000,31.973,32.3913,31.8689,32.0119,1093539.4589738,0
+DEI.US,D,20210702,000000,32.0217,32.2853,31.6987,31.9632,704735.29724239,0
+DEI.US,D,20210706,000000,31.8397,32.0314,31.366,31.9078,859067.64717417,0
+DEI.US,D,20210707,000000,31.7356,31.9536,31.5469,31.6802,583580.40903873,0
+DEI.US,D,20210708,000000,31.5469,31.8689,31.1101,31.5178,478422.1641432,0
+DEI.US,D,20210709,000000,31.8125,32.4769,31.6704,32.4283,522697.15582599,0
+DEI.US,D,20210712,000000,32.4283,33.0499,32.2249,32.9322,804818.6527913,0
+DEI.US,D,20210713,000000,32.799,32.8554,32.1549,32.2104,453892.67569302,0
+DEI.US,D,20210714,000000,32.1812,32.6997,32.1063,32.5052,539740.23165484,0
+DEI.US,D,20210715,000000,32.438,32.6851,32.2678,32.5139,389176.27231345,0
+DEI.US,D,20210716,000000,32.6851,32.7046,32.2678,32.295,438102.6462716,0
+DEI.US,D,20210719,000000,31.5936,31.9925,30.9681,31.2619,692578.99960958,0
+DEI.US,D,20210720,000000,31.4516,32.7844,31.29,32.5421,752677.94239667,0
+DEI.US,D,20210721,000000,32.9789,33.3398,32.7046,33.0451,772514.9313801,0
+DEI.US,D,20210722,000000,32.865,32.865,31.7161,31.7648,775824.86528655,0
+DEI.US,D,20210723,000000,31.9632,32.0965,31.4797,31.794,695981.44719665,0
+DEI.US,D,20210726,000000,31.7454,32.116,31.6072,31.9263,496148.81327883,0
+DEI.US,D,20210727,000000,31.9078,31.9973,31.5469,31.9175,469890.34693093,0
+DEI.US,D,20210728,000000,31.9925,32.191,31.5838,31.8981,478888.84426541,0
+DEI.US,D,20210729,000000,32.1355,32.3047,31.83,31.973,441139.15085535,0
+DEI.US,D,20210730,000000,31.9438,32.5712,31.6315,31.6889,887964.80927916,0
+DEI.US,D,20210802,000000,31.8212,32.3534,31.148,31.1859,424256.43207288,0
+DEI.US,D,20210803,000000,31.148,31.1763,30.2035,30.7025,753192.93521876,0
+DEI.US,D,20210804,000000,30.3036,30.5215,29.7725,30.038,1206256.0715756,0
+DEI.US,D,20210805,000000,30.2375,31.1568,30.2375,31.1286,1105192.0710122,0
+DEI.US,D,20210806,000000,31.0439,31.5469,30.9583,31.0819,913583.90330104,0
+DEI.US,D,20210809,000000,30.9583,31.2619,30.6733,30.8446,557775.25972585,0
+DEI.US,D,20210810,000000,30.5595,30.6635,30.1985,30.218,815023.93969292,0
+DEI.US,D,20210811,000000,30.4457,30.6072,30.1237,30.5021,546312.81469764,0
+DEI.US,D,20210812,000000,30.683,30.683,30.0196,30.2083,557337.3616376,0
+DEI.US,D,20210813,000000,30.218,30.541,30.1577,30.4554,603041.175721,0
+DEI.US,D,20210816,000000,30.4651,30.8065,30.2745,30.3611,571973.0259109,0
+DEI.US,D,20210817,000000,30.2745,30.5498,29.9193,30.4933,900386.31279641,0
+DEI.US,D,20210818,000000,30.3611,30.4554,30.038,30.2083,1045370.669267,0
+DEI.US,D,20210819,000000,30.1519,30.6256,29.934,30.3222,934132.21969542,0
+DEI.US,D,20210820,000000,30.3513,30.4077,29.7433,30.2083,612483.73872244,0
+DEI.US,D,20210823,000000,30.2745,30.5789,30.1519,30.2657,787238.99761487,0
+DEI.US,D,20210824,000000,30.4271,30.4271,30.0196,30.2657,518908.2066399,0
+DEI.US,D,20210825,000000,30.218,30.7492,29.8387,30.5595,552933.71044033,0
+DEI.US,D,20210826,000000,30.6354,30.6635,30.2841,30.4175,564012.73765887,0
+DEI.US,D,20210827,000000,30.6072,31.3942,30.5595,31.2142,1048904.6918664,0
+DEI.US,D,20210830,000000,31.1383,31.2424,30.5984,31.0148,897126.74744941,0
+DEI.US,D,20210831,000000,30.9389,31.4885,30.7871,31.3193,1011117.9929841,0
+DEI.US,D,20210901,000000,31.4885,31.9438,31.3329,31.7454,890236.53410316,0
+DEI.US,D,20210902,000000,31.6607,32.0217,31.3193,31.7454,758081.76927437,0
+DEI.US,D,20210903,000000,31.6802,31.7795,31.2521,31.7161,817925.78547488,0
+DEI.US,D,20210907,000000,31.7161,32.1452,31.4233,31.8495,1197489.8863724,0
+DEI.US,D,20210908,000000,31.6704,32.2299,31.5274,31.8884,847243.37086178,0
+DEI.US,D,20210909,000000,31.7161,31.9632,31.257,31.29,1400808.2301899,0
+DEI.US,D,20210910,000000,31.3475,31.3475,30.7025,30.8065,1922396.2497782,0
+DEI.US,D,20210913,000000,31.0722,31.7697,30.8532,31.5274,1060160.5230079,0
+DEI.US,D,20210914,000000,31.7161,31.83,30.9768,31.2142,810378.72499626,0
+DEI.US,D,20210915,000000,31.2142,31.3095,30.9302,31.0439,1127553.6555466,0
+DEI.US,D,20210916,000000,31.0527,31.3095,30.9107,30.9681,1166335.3904604,0
+DEI.US,D,20210917,000000,31.0722,31.0906,30.541,30.5595,3398956.7375153,0
+DEI.US,D,20210920,000000,30.1139,30.5887,29.8483,30.3513,1337240.0243797,0
+DEI.US,D,20210921,000000,30.5692,30.8532,30.3882,30.3882,616077.38124944,0
+DEI.US,D,20210922,000000,30.6354,31.2336,30.541,30.7686,1307267.64772,0
+DEI.US,D,20210923,000000,30.8163,31.4885,30.8163,31.1198,1707639.1033177,0
+DEI.US,D,20210924,000000,31.0439,31.3377,30.7638,30.7774,1345825.2939408,0
+DEI.US,D,20210927,000000,30.8825,31.5663,30.8825,31.1286,1308924.6705328,0
+DEI.US,D,20210928,000000,31.2054,31.3377,30.9107,31.1003,866081.21209457,0
+DEI.US,D,20210929,000000,31.2249,31.4545,30.8805,30.9856,843865.59358955,0
+DEI.US,D,20210930,000000,31.0906,31.0906,30.2103,30.2492,853912.57930434,0
+DEI.US,D,20211001,000000,30.3348,31.0624,30.2103,30.7463,1917089.0483003,0
+DEI.US,D,20211004,000000,30.7463,31.1383,30.7083,30.8037,1477072.3967697,0
+DEI.US,D,20211005,000000,30.7939,30.8183,30.2005,30.469,941598.07372104,0
+DEI.US,D,20211006,000000,30.2005,30.9184,29.9524,30.8134,1146270.2010648,0
+DEI.US,D,20211007,000000,31.0624,31.3494,30.6412,30.899,2196663.3352593,0
+DEI.US,D,20211008,000000,30.8708,31.2629,30.7939,30.8708,1665569.0210229,0
+DEI.US,D,20211011,000000,30.9282,31.4165,30.6888,31.4165,773391.75548638,0
+DEI.US,D,20211012,000000,31.3679,31.9905,31.1869,31.8368,1663176.0004843,0
+DEI.US,D,20211013,000000,31.6753,32.1248,31.4496,32.115,742458.26447806,0
+DEI.US,D,20211014,000000,32.259,32.3446,32.0003,32.1248,592667.3083347,0
+DEI.US,D,20211015,000000,32.191,32.6034,32.115,32.2104,488157.68713325,0
+DEI.US,D,20211018,000000,32.0197,32.2862,31.6413,31.7901,614526.23520446,0
+DEI.US,D,20211019,000000,31.8174,32.1617,31.6558,31.9419,1191599.8487066,0
+DEI.US,D,20211020,000000,31.9419,32.655,31.8854,32.6404,834726.26987457,0
+DEI.US,D,20211021,000000,32.6987,32.8612,32.1617,32.3544,896442.14621285,0
+DEI.US,D,20211022,000000,32.4789,32.7551,32.1617,32.2395,564414.65820465,0
+DEI.US,D,20211025,000000,32.2395,32.4108,31.8563,32.3057,821831.9186564,0
+DEI.US,D,20211026,000000,32.3057,32.8038,32.1248,32.508,888709.03044322,0
+DEI.US,D,20211027,000000,32.508,32.5168,31.5411,31.5508,1034404.7143247,0
+DEI.US,D,20211028,000000,31.6072,31.685,30.9525,31.3679,1060942.777574,0
+DEI.US,D,20211029,000000,31.3679,31.5605,31.1383,31.2726,1286356.4721117,0
+DEI.US,D,20211101,000000,31.3299,32.1812,31.2249,32.0664,686249.00799594,0
+DEI.US,D,20211102,000000,32.0664,32.3057,31.3776,31.5411,907767.8765797,0
+DEI.US,D,20211103,000000,32.4886,33.2921,31.8417,32.9186,998612.19922452,0
+DEI.US,D,20211104,000000,32.9186,33.1287,31.9321,32.1812,626542.73438657,0
+DEI.US,D,20211105,000000,32.6316,34.1725,32.4205,34.1628,1303676.0610526,0
+DEI.US,D,20211108,000000,34.2485,34.2874,33.6842,34.0578,858904.20633841,0
+DEI.US,D,20211109,000000,34.1531,34.3973,33.9926,34.3545,719382.26874332,0
+DEI.US,D,20211110,000000,34.3253,34.5451,34.1531,34.517,749115.13776321,0
+DEI.US,D,20211111,000000,34.517,34.7942,34.1336,34.7845,589091.14061404,0
+DEI.US,D,20211112,000000,34.804,34.8517,34.5364,34.6891,484984.46788816,0
+DEI.US,D,20211115,000000,34.8613,35.34,34.804,35.3302,622843.21509175,0
+DEI.US,D,20211116,000000,35.3302,35.3779,34.2581,34.4877,1088485.1282229,0
+DEI.US,D,20211117,000000,34.4877,34.4975,33.512,34.4304,936046.22495436,0
+DEI.US,D,20211118,000000,34.44,34.7942,34.3827,34.7077,711953.42018993,0
+DEI.US,D,20211119,000000,34.3827,34.4304,33.7893,33.9615,521026.76992599,0
+DEI.US,D,20211122,000000,34.1628,34.8906,33.7513,34.1055,393336.30415177,0
+DEI.US,D,20211123,000000,34.2105,34.4304,33.8466,33.8661,581988.14580237,0
+DEI.US,D,20211124,000000,33.8661,34.1434,33.6511,33.9332,796098.72442844,0
+DEI.US,D,20211126,000000,32.9186,33.0363,31.5974,32.0956,533142.97829721,0
+DEI.US,D,20211129,000000,32.3349,32.3349,31.3679,32.0566,931226.26219432,0
+DEI.US,D,20211130,000000,31.6364,31.8174,31.3212,31.3582,1503196.2043158,0
+DEI.US,D,20211201,000000,31.9321,32.4059,30.3066,30.325,1002409.3718489,0
+DEI.US,D,20211202,000000,30.469,32.2104,30.4253,32.0099,970750.16241262,0
+DEI.US,D,20211203,000000,32.0566,32.3835,31.0722,31.2823,1177252.004773,0
+DEI.US,D,20211206,000000,31.7707,33.0529,31.5411,32.6131,1000476.8638538,0
+DEI.US,D,20211207,000000,32.9089,33.3116,32.4984,32.7084,789951.70431647,0
+DEI.US,D,20211208,000000,32.9089,33.3924,32.8038,33.2727,1668130.6220461,0
+DEI.US,D,20211209,000000,32.9759,33.1774,32.1539,32.2688,1138459.9905613,0
+DEI.US,D,20211210,000000,32.3641,32.6131,31.7609,31.9321,712398.51378667,0
+DEI.US,D,20211213,000000,31.7609,31.9234,30.7083,31.579,1485749.1520817,0
+DEI.US,D,20211214,000000,31.9049,32.0956,31.2629,31.3776,1053049.304758,0
+DEI.US,D,20211215,000000,31.292,31.7269,30.7842,31.6364,786176.11821759,0
+DEI.US,D,20211216,000000,31.7512,32.0197,31.2346,31.3776,957905.15182413,0
+DEI.US,D,20211217,000000,31.2823,31.7901,31.1237,31.5878,2803421.5050815,0
+DEI.US,D,20211220,000000,31.1869,31.2249,30.2502,30.8903,813164.41471256,0
+DEI.US,D,20211221,000000,31.2152,32.1248,31.2152,31.8563,617923.5431426,0
+DEI.US,D,20211222,000000,31.7998,32.1812,31.6938,31.7707,780691.0848869,0
+DEI.US,D,20211223,000000,31.9146,32.0003,31.6461,31.7707,655051.33903299,0
+DEI.US,D,20211227,000000,31.7123,31.9614,31.4545,31.9419,889412.1344159,0
+DEI.US,D,20211228,000000,31.866,32.3446,31.7998,32.1812,573180.84340782,0
+DEI.US,D,20211229,000000,32.2688,32.4497,31.866,32.3349,608745.15809581,0
+DEI.US,D,20211230,000000,32.4214,33.0003,32.4214,32.5373,1396232.9147185,0
+DEI.US,D,20211231,000000,32.6627,32.8126,32.258,32.3252,1074006.7372066,0
+DEI.US,D,20220103,000000,32.4409,33.6619,32.4409,33.5315,1122517.8275318,0
+DEI.US,D,20220104,000000,33.8214,34.9304,33.7728,34.4284,1401763.1769598,0
+DEI.US,D,20220105,000000,34.4284,34.6512,33.8302,33.8982,1135145.9449357,0
+DEI.US,D,20220106,000000,34.2942,34.694,34.1298,34.66,800437.61604928,0
+DEI.US,D,20220107,000000,34.5257,35.6737,34.5257,35.2008,1064108.8013106,0
+DEI.US,D,20220110,000000,35.5189,35.5968,34.7086,34.7378,1052944.45592,0
+DEI.US,D,20220111,000000,34.7378,34.8146,34.0714,34.6026,1043506.0046376,0
+DEI.US,D,20220112,000000,34.3905,34.7378,34.1298,34.1492,546073.30705784,0
+DEI.US,D,20220113,000000,34.2066,34.9304,34.2066,34.7952,538299.07409682,0
+DEI.US,D,20220114,000000,34.3127,34.5928,33.5801,34.0714,1027249.295094,0
+DEI.US,D,20220118,000000,33.8496,34.0432,33.261,33.4731,747021.24479195,0
+DEI.US,D,20220119,000000,33.6862,33.7922,32.4604,32.4896,770701.66324005,0
+DEI.US,D,20220120,000000,32.6676,32.6919,31.4282,31.5148,1629143.3011753,0
+DEI.US,D,20220121,000000,31.4087,31.795,30.6558,30.7423,1590453.0520124,0
+DEI.US,D,20220124,000000,30.1927,30.8776,29.5371,30.7142,1372615.1999873,0
+DEI.US,D,20220125,000000,30.0964,30.7142,29.6528,30.3474,1054069.0111043,0
+DEI.US,D,20220126,000000,30.6168,31.0225,29.7589,29.9514,724874.4975825,0
+DEI.US,D,20220127,000000,30.2414,30.4437,28.9864,29.1022,816733.38692473,0
+DEI.US,D,20220128,000000,29.0059,30.1353,28.3502,30.1256,1127526.9293723,0
+DEI.US,D,20220131,000000,29.932,30.1256,29.5944,30.1256,1345404.8706589,0
+DEI.US,D,20220201,000000,30.1256,31.0128,29.8941,30.7337,1257219.8023669,0
+DEI.US,D,20220202,000000,30.7337,31.1918,30.6558,30.9739,2122609.2177164,0
+DEI.US,D,20220203,000000,30.8105,30.936,30.1927,30.2696,728370.48677996,0
+DEI.US,D,20220204,000000,30.0673,30.7142,29.8172,30.5498,795407.95561319,0
+DEI.US,D,20220207,000000,30.5595,30.6266,30.1636,30.3571,956497.91594899,0
+DEI.US,D,20220208,000000,30.4729,30.7813,30.0098,30.1159,1026761.0284463,0
+DEI.US,D,20220209,000000,30.2793,30.9165,29.9223,30.4632,1463212.8194838,0
+DEI.US,D,20220210,000000,30.0575,30.936,29.8259,29.9807,1055858.6368593,0
+DEI.US,D,20220211,000000,30.1159,30.7521,29.8357,30.1441,1711100.1429024,0
+DEI.US,D,20220214,000000,30.1353,30.4924,29.8649,30.1256,1846937.9801495,0
+DEI.US,D,20220215,000000,30.3766,30.8396,30.2121,30.4924,984190.34434642,0
+DEI.US,D,20220216,000000,30.5692,31.1578,30.2793,31.0225,1114543.1482628,0
+DEI.US,D,20220217,000000,30.8007,31.4039,30.6996,31.2443,1764303.7326944,0
+DEI.US,D,20220218,000000,31.3504,31.6792,30.8582,30.936,1008970.6476641,0
+DEI.US,D,20220222,000000,30.8582,30.9836,30.2511,30.6558,857228.68078949,0
+DEI.US,D,20220223,000000,30.8873,31.0906,30.0001,30.0098,999795.34640661,0
+DEI.US,D,20220224,000000,29.3532,30.3854,29.0827,30.2511,1162154.8000264,0
+DEI.US,D,20220225,000000,30.3854,31.0664,30.3474,31.0225,1277543.0021384,0
+DEI.US,D,20220228,000000,30.4729,31.1189,30.2598,30.5887,1391857.0176254,0
+DEI.US,D,20220301,000000,30.5011,30.8873,30.1256,30.54,1034989.6063721,0
+DEI.US,D,20220302,000000,30.6558,31.2064,30.6558,31.0517,891473.13363405,0
+DEI.US,D,20220303,000000,31.3124,31.5916,30.7716,31.5246,937755.67218618,0
+DEI.US,D,20220304,000000,31.1189,31.5916,30.9068,31.1578,1268591.789574,0
+DEI.US,D,20220307,000000,31.1869,31.7464,31.0323,31.0517,917254.64056188,0
+DEI.US,D,20220308,000000,31.2064,31.3796,30.7521,31.0128,620655.7805101,0
+DEI.US,D,20220309,000000,31.5246,32.5616,31.5246,32.1705,1458551.1579106,0
+DEI.US,D,20220310,000000,31.756,32.1423,31.4759,32.0645,653450.85235835,0
+DEI.US,D,20220311,000000,32.3835,32.8077,31.9778,32.045,564018.90523758,0
+DEI.US,D,20220314,000000,32.2289,32.3787,31.4564,31.6111,1094012.3066747,0
+DEI.US,D,20220315,000000,31.7853,31.9293,31.0225,31.3893,957492.95198049,0
+DEI.US,D,20220316,000000,31.688,31.8621,30.6412,31.3504,1264555.1093098,0
+DEI.US,D,20220317,000000,31.3504,31.7464,31.0128,31.6403,965279.52009892,0
+DEI.US,D,20220318,000000,31.3407,31.5635,30.9272,31.4564,1385120.9937469,0
+DEI.US,D,20220321,000000,31.4662,31.7366,31.22,31.3601,478962.8552099,0
+DEI.US,D,20220322,000000,31.5635,31.8523,31.2541,31.4857,999283.43737387,0
+DEI.US,D,20220323,000000,31.3991,31.6014,31.148,31.2443,1163373.9247509,0
+DEI.US,D,20220324,000000,31.3028,31.8523,31.0225,31.8523,982477.81332526,0
+DEI.US,D,20220325,000000,31.9293,32.7688,31.9107,32.7591,961340.4931643,0
+DEI.US,D,20220328,000000,32.7688,32.7688,32.3835,32.7016,1317337.2478901,0
+DEI.US,D,20220329,000000,32.943,33.4828,32.6919,33.2902,2654104.4245688,0
+DEI.US,D,20220330,000000,33.2707,33.582,32.8865,33.0762,2119272.5576355,0
+DEI.US,D,20220331,000000,33.086,33.4313,32.5022,32.5119,1857705.5446433,0
+DEI.US,D,20220401,000000,32.8329,32.9084,32.4244,32.8427,1434216.9761196,0
+DEI.US,D,20220404,000000,33.0567,33.0665,31.7337,32.0839,1255366.4449652,0
+DEI.US,D,20220405,000000,31.8601,32.3271,31.218,31.2765,1046492.1406619,0
+DEI.US,D,20220406,000000,31.1597,31.4467,30.9262,31.2765,1176057.5503632,0
+DEI.US,D,20220407,000000,31.15,31.3445,30.148,30.6539,1437170.2183907,0
+DEI.US,D,20220408,000000,30.7317,30.7317,30.2745,30.6441,1716629.3772139,0
+DEI.US,D,20220411,000000,30.6344,30.8873,30.2647,30.5079,1916665.541229,0
+DEI.US,D,20220412,000000,30.576,30.8387,30.1383,30.362,1706391.1965591,0
+DEI.US,D,20220413,000000,30.3036,30.7511,30.1869,30.6733,1571251.3236358,0
+DEI.US,D,20220414,000000,30.6635,31.15,30.1383,30.1674,1687479.3443819,0
+DEI.US,D,20220418,000000,30.2258,30.4301,29.861,29.9631,1044142.2931744,0
+DEI.US,D,20220419,000000,30.1188,30.4447,30.0119,30.3717,771280.38770878,0
+DEI.US,D,20220420,000000,30.5663,30.9262,30.3912,30.7706,768448.44115217,0
+DEI.US,D,20220421,000000,31.1013,31.1013,30.6635,30.6928,630209.35992828,0
+DEI.US,D,20220422,000000,30.6344,30.7219,30.3425,30.3814,718668.8854728,0
+DEI.US,D,20220425,000000,30.2745,30.7317,29.8075,30.7122,1314009.8391773,0
+DEI.US,D,20220426,000000,30.4885,30.7997,30.0994,30.1577,1090718.8196448,0
+DEI.US,D,20220427,000000,30.2258,30.2258,29.4086,29.4864,1111145.8403247,0
+DEI.US,D,20220428,000000,29.5253,30.1869,29.4086,30.0896,1052542.5353742,0
+DEI.US,D,20220429,000000,29.9923,30.0605,28.6012,28.6596,1584487.9754723,0
+DEI.US,D,20220502,000000,28.7179,29.0681,27.9202,28.4066,1150294.5461715,0
+DEI.US,D,20220503,000000,28.5136,29.0001,28.1975,28.8444,1131647.8998787,0
+DEI.US,D,20220504,000000,29.0097,29.6713,28.358,29.5935,1324727.0351116,0
+DEI.US,D,20220505,000000,29.4475,29.501,28.465,28.6887,1054725.8582367,0
+DEI.US,D,20220506,000000,28.4066,28.7374,28.144,28.4261,1315395.488527,0
+DEI.US,D,20220509,000000,28.0758,28.2412,27.1614,27.2586,1524790.953231,0
+DEI.US,D,20220510,000000,27.4143,27.6477,26.2858,26.6263,1699327.2630793,0
+DEI.US,D,20220511,000000,26.6556,27.2586,26.1399,26.1886,1142110.1692264,0
+DEI.US,D,20220512,000000,26.1886,26.9435,26.0524,26.6361,1836547.6658867,0
+DEI.US,D,20220513,000000,26.8792,26.8842,26.3636,26.782,1288536.7111848,0
+DEI.US,D,20220516,000000,26.8403,26.9668,26.5193,26.782,1295926.4984064,0
+DEI.US,D,20220517,000000,27.1128,27.6478,26.8258,27.6381,1582883.3770785,0
+DEI.US,D,20220518,000000,27.4727,27.6575,26.6895,26.8987,1464104.0346071,0
+DEI.US,D,20220519,000000,26.5582,27.0739,26.4804,26.4998,1630951.4296665,0
+DEI.US,D,20220520,000000,26.7334,26.8501,26.0815,26.5291,1248165.796824,0
+DEI.US,D,20220523,000000,26.8403,27.1078,26.4026,26.996,1060805.0349829,0
+DEI.US,D,20220524,000000,26.675,26.7528,25.8748,26.6361,1251887.9305741,0
+DEI.US,D,20220525,000000,26.6556,27.3657,26.6167,27.1614,1139923.7625746,0
+DEI.US,D,20220526,000000,27.4337,27.5651,27.1808,27.2101,974994.48449329,0
+DEI.US,D,20220527,000000,27.3559,27.8667,27.0446,27.7937,866853.18736281,0
+DEI.US,D,20220531,000000,27.6186,27.7159,27.2149,27.5019,1257181.7689648,0
+DEI.US,D,20220601,000000,27.5408,27.7062,26.4609,26.7139,2007119.2505557,0
+DEI.US,D,20220602,000000,26.7041,26.9863,26.4318,26.9863,2335061.7455999,0
+DEI.US,D,20220603,000000,26.8696,26.8696,26.2275,26.4026,1054086.4859106,0
+DEI.US,D,20220606,000000,26.6167,26.7917,26.3879,26.4804,1049680.7788538,0
+DEI.US,D,20220607,000000,26.2275,26.7041,26.1059,26.675,1526206.4125444,0
+DEI.US,D,20220608,000000,26.6556,26.7139,25.7897,25.8967,1183252.0309257,0
+DEI.US,D,20220609,000000,25.7897,25.8529,24.9968,25.0601,1629894.7178479,0
+DEI.US,D,20220610,000000,24.6515,24.8363,24.5056,24.5153,3227167.0560514,0
+DEI.US,D,20220613,000000,24.1553,24.1553,22.4772,22.5308,2718285.2765306,0
+DEI.US,D,20220614,000000,22.6377,22.7496,21.8108,22.0541,1723876.2821954,0
+DEI.US,D,20220615,000000,22.2777,22.988,22.1708,22.7155,1301868.9604912,0
+DEI.US,D,20220616,000000,22.0638,22.1562,21.4606,21.5774,901420.41015973,0
+DEI.US,D,20220617,000000,21.6843,22.2924,21.6747,22.1416,1797209.8209593,0
+DEI.US,D,20220621,000000,22.3361,22.4432,21.5482,21.5968,1566111.6747128,0
+DEI.US,D,20220622,000000,21.3244,22.0541,21.2709,21.5968,1748566.127692,0
+DEI.US,D,20220623,000000,21.8011,21.8983,21.4022,21.7525,1628435.0575538,0
+DEI.US,D,20220624,000000,21.9665,22.6182,21.84,22.3264,1479661.7518972,0
+DEI.US,D,20220627,000000,22.3361,22.3653,22.0248,22.1221,1278073.4139073,0
+DEI.US,D,20220628,000000,22.375,22.8615,22.093,22.1708,1560853.8138645,0
+DEI.US,D,20220629,000000,22.1609,22.2496,21.9147,22.22,1630317.8370813,0
+DEI.US,D,20220630,000000,21.8654,22.289,21.6192,22.0427,1500009.0884535,0
+DEI.US,D,20220701,000000,22.0427,22.6534,22.0427,22.5352,935795.40651306,0
+DEI.US,D,20220705,000000,22.289,22.9587,21.9935,22.939,1451791.4502045,0
+DEI.US,D,20220706,000000,22.9784,23.136,22.2594,22.3087,846245.89832058,0
+DEI.US,D,20220707,000000,22.4367,22.6238,22.2791,22.3382,650889.88958666,0
+DEI.US,D,20220708,000000,22.2102,22.3648,21.8753,21.9147,793396.45897882,0
+DEI.US,D,20220711,000000,21.8064,22.0132,21.304,21.6783,843905.63056112,0
+DEI.US,D,20220712,000000,21.6094,22.2496,21.6094,21.9836,1221247.1551334,0
+DEI.US,D,20220713,000000,21.7867,21.9245,21.3828,21.6586,1121321.2753567,0
+DEI.US,D,20220714,000000,21.1957,21.4616,21.0283,21.1464,1636730.4753323,0
+DEI.US,D,20220715,000000,21.4025,21.7177,21.1957,21.5897,954286.06006409,0
+DEI.US,D,20220718,000000,21.8064,22.1018,21.5798,21.6291,712334.86335424,0
+DEI.US,D,20220719,000000,21.9344,22.4909,21.895,22.3973,877940.53547754,0
+DEI.US,D,20220720,000000,22.3973,22.5746,22.0624,22.1117,1498032.2982897,0
+DEI.US,D,20220721,000000,22.0033,22.1117,21.5897,22.0624,1061705.8731738,0
+DEI.US,D,20220722,000000,22.1708,22.3776,21.9393,22.1412,1037699.0917541,0
+DEI.US,D,20220725,000000,22.2693,22.486,22.1412,22.4466,1578120.2206903,0
+DEI.US,D,20220726,000000,22.3382,22.5057,22.0329,22.1018,1034467.3901149,0
+DEI.US,D,20220727,000000,22.2299,22.6337,22.2102,22.486,817710.876464,0
+DEI.US,D,20220728,000000,22.6534,23.0178,22.4022,22.8996,1168776.4228955,0
+DEI.US,D,20220729,000000,23.0178,23.4906,22.8996,23.2837,1334364.8349095,0
+DEI.US,D,20220801,000000,23.1459,23.205,22.8602,23.0769,1314534.9999377,0
+DEI.US,D,20220802,000000,22.9784,23.1459,22.3973,22.4663,1959794.0326941,0
+DEI.US,D,20220803,000000,22.6435,22.811,22.3382,22.4958,2672769.5506931,0
+DEI.US,D,20220804,000000,22.5352,22.5352,21.6192,21.7177,1405720.1573105,0
+DEI.US,D,20220805,000000,21.7177,21.7916,21.3927,21.7079,750578.18903549,0
+DEI.US,D,20220808,000000,21.8162,22.3382,21.4518,21.5798,1314452.7605935,0
+DEI.US,D,20220809,000000,21.6094,21.6734,21.0775,21.1957,1494009.6775249,0
+DEI.US,D,20220810,000000,21.4222,21.9147,21.4222,21.7177,1239305.2906517,0
+DEI.US,D,20220811,000000,21.8851,22.6337,21.8851,22.289,2644677.1998747,0
+DEI.US,D,20220812,000000,22.5155,22.6012,22.2003,22.3579,1094677.7584181,0
+DEI.US,D,20220815,000000,22.2594,22.3333,22.0083,22.023,1070041.4906597,0
+DEI.US,D,20220816,000000,21.8654,22.3284,21.8654,22.1215,1853779.3955406,0
+DEI.US,D,20220817,000000,21.8359,21.9048,21.5897,21.5995,1039010.8600601,0
+DEI.US,D,20220818,000000,21.5995,21.6241,21.1267,21.1858,1074380.885195,0
+DEI.US,D,20220819,000000,21.048,21.1071,20.6343,20.8411,1346259.0808106,0
+DEI.US,D,20220822,000000,20.8411,20.8756,20.1467,20.2206,1187832.5988508,0
+DEI.US,D,20220823,000000,20.2009,20.5062,20.1911,20.26,1271295.3802677,0
+DEI.US,D,20220824,000000,20.1911,20.3093,19.999,20.1418,939092.08738722,0
+DEI.US,D,20220825,000000,20.1714,20.5161,20.1418,20.3093,620931.41636403,0
+DEI.US,D,20220826,000000,20.3191,20.3388,19.6297,19.6494,1114229.4010401,0
+DEI.US,D,20220829,000000,19.6494,19.7084,19.3539,19.541,929897.52563902,0
+DEI.US,D,20220830,000000,19.5312,19.61,19.2948,19.4228,1261845.9780823,0
+DEI.US,D,20220831,000000,19.5706,19.7281,19.2061,19.2258,1160845.9103275,0
+DEI.US,D,20220901,000000,19.1076,19.1766,18.7038,19.1766,1259652.9289021,0
+DEI.US,D,20220902,000000,20.3585,20.5062,19.6691,19.6888,2270211.0064499,0
+DEI.US,D,20220906,000000,19.7971,19.8168,19.3046,19.738,1512218.077524,0
+DEI.US,D,20220907,000000,19.7971,20.5161,19.7774,20.4964,2088493.5299557,0
+DEI.US,D,20220908,000000,20.3585,21.1218,20.3585,20.7623,3041332.7867412,0
+DEI.US,D,20220909,000000,20.8707,21.048,20.8116,20.9396,1041965.3846501,0
+DEI.US,D,20220912,000000,21.8457,21.9738,21.3139,21.4124,1341778.5594993,0
+DEI.US,D,20220913,000000,20.9002,21.0184,20.6343,20.7525,1455442.4709693,0
+DEI.US,D,20220914,000000,20.6934,20.8116,20.5062,20.7032,1647309.9070258,0
+DEI.US,D,20220915,000000,20.6835,20.9692,20.5259,20.6146,1319627.7474785,0
+DEI.US,D,20220916,000000,20.4767,21.043,20.2896,20.9593,3121194.2971199,0
+DEI.US,D,20220919,000000,20.6441,20.8017,20.4767,20.654,1321394.3704292,0
+DEI.US,D,20220920,000000,20.4274,20.5456,20.1221,20.329,1304708.9212497,0
+DEI.US,D,20220921,000000,20.5456,20.6047,19.2406,19.2849,2391804.4151873,0
+DEI.US,D,20220922,000000,19.216,19.4819,18.9057,19.2948,2853741.7965862,0
+DEI.US,D,20220923,000000,18.9993,19.1667,18.561,18.9205,2345118.8654627,0
+DEI.US,D,20220926,000000,18.7728,18.7925,18.0193,18.1129,2286001.975848,0
+DEI.US,D,20220927,000000,18.1227,18.3591,17.6204,17.7583,2076721.1201202,0
+DEI.US,D,20220928,000000,17.9848,18.694,17.778,18.3,2908643.1583322,0
+DEI.US,D,20220929,000000,18.12,18.14,17.54,17.64,2599545,0
+DEI.US,D,20220930,000000,17.8,18.11,17.68,17.93,2021815,0
+DEI.US,D,20221003,000000,18.33,18.41,18.03,18.1,1745124,0
+DEI.US,D,20221004,000000,18.39,18.835,18.39,18.55,1481146,0
+DEI.US,D,20221005,000000,18.21,18.26,16.905,17.42,2497958,0
+DEI.US,D,20221006,000000,17.38,17.525,16.785,17.23,1675122,0
+DEI.US,D,20221007,000000,16.81,17,16.28,16.52,1641857,0
+DEI.US,D,20221010,000000,16.53,16.53,16.24,16.33,1424261,0
+DEI.US,D,20221011,000000,16.29,16.775,16.12,16.65,1461125,0
+DEI.US,D,20221012,000000,16.63,16.93,16.38,16.79,1361754,0
+DEI.US,D,20221013,000000,16.49,17.445,16.25,17.34,1730708,0
+DEI.US,D,20221014,000000,17.57,17.63,17.02,17.04,1660808,0
+DEI.US,D,20221017,000000,17.37,17.69,17.28,17.49,1409680,0
+DEI.US,D,20221018,000000,17.66,17.89,17.155,17.27,1448296,0
+DEI.US,D,20221019,000000,16.95,17.08,16.35,16.41,1825474,0
+DEI.US,D,20221020,000000,16.51,16.927,16.37,16.52,1450697,0
+DEI.US,D,20221021,000000,16.56,16.68,16.28,16.64,2020777,0
+DEI.US,D,20221024,000000,16.81,16.85,16.38,16.69,1567322,0
+DEI.US,D,20221025,000000,16.78,17.865,16.78,17.57,2856035,0
+DEI.US,D,20221026,000000,17.57,17.73,17.14,17.3,1950493,0
+DEI.US,D,20221027,000000,17.49,17.695,17.12,17.18,1491768,0
+DEI.US,D,20221028,000000,17.17,17.505,17.05,17.48,2438078,0
+DEI.US,D,20221031,000000,17.31,17.72,17.165,17.59,2185607,0
+DEI.US,D,20221101,000000,17.83,17.92,17.4,17.43,2201859,0
+DEI.US,D,20221102,000000,17.36,17.99,17.139,17.34,1614073,0
+DEI.US,D,20221103,000000,17.03,17.44,16.49,17.27,1328803,0
+DEI.US,D,20221104,000000,17.22,17.59,16.94,17.22,3180898,0
+DEI.US,D,20221107,000000,17.27,17.53,16.5,16.77,2580746,0
+DEI.US,D,20221108,000000,16.76,16.93,16.5,16.59,2428182,0
+DEI.US,D,20221109,000000,16.48,16.485,15.955,16.01,2320905,0
+DEI.US,D,20221110,000000,16.66,17.245,16.5,17.22,3712346,0
+DEI.US,D,20221111,000000,17.36,18.24,17.2388,17.74,2877878,0
+DEI.US,D,20221114,000000,17.61,17.62,16.78,16.8,1815276,0
+DEI.US,D,20221115,000000,17.16,17.34,16.86,17.07,1700106,0
+DEI.US,D,20221116,000000,16.95,16.95,16.35,16.46,1301228,0
+DEI.US,D,20221117,000000,16.21,16.28,15.9,16.26,1462056,0
+DEI.US,D,20221118,000000,16.56,16.615,16.245,16.57,1027159,0
+DEI.US,D,20221121,000000,16.57,16.64,16.23,16.39,1855966,0
+DEI.US,D,20221122,000000,16.47,16.805,16.26,16.78,1394355,0
+DEI.US,D,20221123,000000,16.67,16.88,16.49,16.79,826274,0
+DEI.US,D,20221125,000000,16.81,17.22,16.785,17.11,1213007,0
+DEI.US,D,20221128,000000,16.92,17.04,16.61,16.61,1523181,0
+DEI.US,D,20221129,000000,16.67,16.98,16.58,16.89,2065933,0
+DEI.US,D,20221130,000000,16.87,17.32,16.56,17.32,2566682,0
+DEI.US,D,20221201,000000,17.47,17.74,16.81,17.03,1865585,0
+DEI.US,D,20221202,000000,16.92,17,16.7,16.86,1624041,0
+DEI.US,D,20221205,000000,16.66,16.66,15.94,16.05,1618596,0
+DEI.US,D,20221206,000000,15.99,16.08,15.37,15.46,2524647,0
+DEI.US,D,20221207,000000,15.36,15.54,15.08,15.23,2805602,0
+DEI.US,D,20221208,000000,15.31,15.56,15.23,15.4,1548024,0
+DEI.US,D,20221209,000000,15.5,16.18,15.29,15.93,4374438,0
+DEI.US,D,20221212,000000,15.93,16.01,15.58,15.94,1870274,0
+DEI.US,D,20221213,000000,16.6,16.87,15.92,16.17,2935035,0
+DEI.US,D,20221214,000000,16.07,16.765,16.04,16.42,2828882,0
+DEI.US,D,20221215,000000,16.21,16.41,16.09,16.21,1683738,0
+DEI.US,D,20221216,000000,15.88,16.12,15.525,15.82,3944963,0
+DEI.US,D,20221219,000000,15.84,15.88,15.365,15.53,1689189,0
+DEI.US,D,20221220,000000,15.45,15.74,15.345,15.57,1168013,0
+DEI.US,D,20221221,000000,15.72,15.96,15.61,15.67,1278320,0
+DEI.US,D,20221222,000000,15.51,15.89,15.38,15.87,1230282,0
+DEI.US,D,20221223,000000,15.79,15.93,15.6797,15.87,766157,0
+DEI.US,D,20221227,000000,15.88,16.06,15.69,15.99,734082,0
+DEI.US,D,20221228,000000,15.99,16.05,15.2908,15.36,1458450,0
+DEI.US,D,20221229,000000,15.33,15.845,15.26,15.82,1561996,0
+DEI.US,D,20221230,000000,15.68,15.79,15.43,15.68,1214213,0
+DEI.US,D,20230103,000000,15.41,15.88,15.005,15.22,2531658,0
+DEI.US,D,20230104,000000,15.34,15.79,15.34,15.58,1253252,0
+DEI.US,D,20230105,000000,15.38,15.415,14.825,14.9,1622691,0
+DEI.US,D,20230106,000000,14.92,15.41,14.72,15.36,1418952,0
+DEI.US,D,20230109,000000,15.28,15.47,14.84,14.84,2210235,0
+DEI.US,D,20230110,000000,14.79,15.19,14.77,15.19,1753683,0
+DEI.US,D,20230111,000000,15.28,15.675,15.28,15.61,1565316,0
+DEI.US,D,20230112,000000,15.78,16.2,15.62,16.13,2211237,0
+DEI.US,D,20230113,000000,15.94,15.98,15.6,15.77,2330948,0
+DEI.US,D,20230117,000000,15.83,15.92,15.53,15.81,1001049,0
+DEI.US,D,20230118,000000,15.87,15.99,15.375,15.53,1357132,0
+DEI.US,D,20230119,000000,15.42,15.48,15.135,15.32,1886859,0
+DEI.US,D,20230120,000000,15.4,15.44,15.07,15.37,1625921,0
+DEI.US,D,20230123,000000,15.38,15.59,15.21,15.4,1055228,0
+DEI.US,D,20230124,000000,15.22,15.385,15.09,15.1,936250,0
+DEI.US,D,20230125,000000,14.96,15.4,14.735,15.32,1148739,0
+DEI.US,D,20230126,000000,15.45,15.53,15.2,15.47,1397742,0
+DEI.US,D,20230127,000000,15.41,16.505,15.41,16.45,1690628,0
+DEI.US,D,20230130,000000,16.27,16.525,15.98,16.01,1661336,0
+DEI.US,D,20230131,000000,16.04,16.76,15.94,16.75,1951729,0
+DEI.US,D,20230201,000000,16.61,17.14,16.4,17.03,2975696,0
+DEI.US,D,20230202,000000,17.35,17.98,17.28,17.7,2336173,0
+DEI.US,D,20230203,000000,17.39,17.39,16.81,16.98,1697567,0
+DEI.US,D,20230206,000000,16.75,16.8,16.25,16.52,1832485,0
+DEI.US,D,20230207,000000,16.51,16.65,16.18,16.5,3295648,0
+DEI.US,D,20230208,000000,16.6,16.83,16.12,16.52,3167173,0
+DEI.US,D,20230209,000000,16.7,16.86,15.975,16.08,2117211,0
+DEI.US,D,20230210,000000,15.99,16.255,15.975,16.15,1743069,0
+DEI.US,D,20230213,000000,16.2,16.2775,16.065,16.18,1093373,0
+DEI.US,D,20230214,000000,16.15,16.385,15.94,16,2146768,0
+DEI.US,D,20230215,000000,15.85,16.16,15.81,16.1,1920715,0
+DEI.US,D,20230216,000000,15.87,15.98,15.61,15.67,1610342,0
+DEI.US,D,20230217,000000,15.64,15.67,15.31,15.42,1083195,0
+DEI.US,D,20230221,000000,15.3,15.36,14.81,14.93,1755197,0
+DEI.US,D,20230222,000000,14.9,15.09,14.63,14.71,1463085,0
+DEI.US,D,20230223,000000,14.8,14.98,14.56,14.73,838306,0
+DEI.US,D,20230224,000000,14.44,14.53,14.25,14.43,1566524,0
+DEI.US,D,20230227,000000,14.63,14.655,14.11,14.22,2000156,0
+DEI.US,D,20230228,000000,14.21,14.39,14.13,14.13,4655230,0
+DEI.US,D,20230301,000000,14.06,14.21,13.915,14.16,1634664,0
+DEI.US,D,20230302,000000,14.02,14.35,13.77,14.28,2392030,0
+DEI.US,D,20230303,000000,13.82,14.31,13.82,14.28,2338771,0
+DEI.US,D,20230306,000000,14.44,14.505,14.305,14.32,1530048,0
+DEI.US,D,20230307,000000,14.32,14.43,13.57,13.8,2266372,0
+DEI.US,D,20230308,000000,13.79,14.065,13.605,13.92,1432195,0
+DEI.US,D,20230309,000000,13.81,13.88,13.22,13.34,2591623,0
+DEI.US,D,20230310,000000,13.26,13.26,12.465,12.61,3908567,0
+DEI.US,D,20230313,000000,12.41,12.74,12.17,12.73,3369575,0
+DEI.US,D,20230314,000000,12.96,13.16,11.99,12.21,5004317,0
+DEI.US,D,20230315,000000,11.97,12.62,11.67,12.36,4665154,0
+DEI.US,D,20230316,000000,12.22,12.23,11.66,11.88,3520268,0
+DEI.US,D,20230317,000000,11.85,11.94,11.14,11.39,7262063,0
+DEI.US,D,20230320,000000,11.41,11.89,11.39,11.59,3257506,0
+DEI.US,D,20230321,000000,11.8,12.27,11.72,12.09,3872817,0
+DEI.US,D,20230322,000000,11.97,12.03,11.49,11.5,3930820,0
+DEI.US,D,20230323,000000,11.56,11.63,10.815,10.84,5560729,0
+DEI.US,D,20230324,000000,10.7,11.475,10.62,11.39,5018912,0
+DEI.US,D,20230327,000000,11.69,11.83,11.48,11.52,3815146,0
+DEI.US,D,20230328,000000,11.37,11.965,11.33,11.77,3539160,0
+DEI.US,D,20230329,000000,11.93,12.3,11.86,12.26,3773434,0
+DEI.US,D,20230330,000000,12.26,12.37,11.9,12.01,3815674,0
+DEI.US,D,20230331,000000,12.18,12.33,11.87,12.33,2643383,0
+DEI.US,D,20230403,000000,12.5,12.595,12.15,12.25,2586133,0
+DEI.US,D,20230404,000000,12.36,12.43,12.03,12.26,3205821,0
+DEI.US,D,20230405,000000,12.39,12.58,12.175,12.49,4175396,0
+DEI.US,D,20230406,000000,12.59,12.9,12.46,12.86,4142723,0
+DEI.US,D,20230410,000000,12.69,12.84,12.09,12.62,4345381,0
+DEI.US,D,20230411,000000,12.75,13.17,12.68,13.04,3420600,0
+DEI.US,D,20230412,000000,13.2,13.269,12.26,12.26,2790994,0
+DEI.US,D,20230413,000000,12.3,12.4809,12.12,12.29,2013918,0
+DEI.US,D,20230414,000000,12.38,12.73,12.195,12.35,3675613,0
+DEI.US,D,20230417,000000,12.34,12.74,12.27,12.71,1975185,0
+DEI.US,D,20230418,000000,12.74,12.74,12.175,12.33,2403459,0
+DEI.US,D,20230419,000000,12.19,13.03,12.155,12.94,2436280,0
+DEI.US,D,20230420,000000,12.74,12.955,12.42,12.53,1926051,0
+DEI.US,D,20230421,000000,12.61,12.735,12.46,12.58,2618698,0
+DEI.US,D,20230424,000000,12.57,12.77,12.45,12.61,1400204,0
+DEI.US,D,20230425,000000,12.45,12.57,11.99,12.34,3105393,0
+DEI.US,D,20230426,000000,12.37,12.7,12.305,12.4,1791623,0
+DEI.US,D,20230427,000000,12.36,12.86,12.23,12.71,2566845,0
+DEI.US,D,20230428,000000,12.7,13.27,12.69,12.88,2096780,0
+DEI.US,D,20230501,000000,12.79,12.9,12.54,12.63,2222937,0
+DEI.US,D,20230502,000000,12.49,12.63,11.985,12.17,3452780,0
+DEI.US,D,20230503,000000,12.23,12.35,11.4,11.5,5021220,0
+DEI.US,D,20230504,000000,11.35,11.725,11.205,11.51,4289636,0
+DEI.US,D,20230505,000000,11.75,12.155,11.71,12.09,2977693,0
+DEI.US,D,20230508,000000,12.09,12.17,11.48,11.53,3464017,0
+DEI.US,D,20230509,000000,11.34,11.605,11.09,11.52,3362239,0
+DEI.US,D,20230510,000000,11.64,11.695,11.3,11.5,2140315,0
+DEI.US,D,20230511,000000,11.34,11.42,11.08,11.22,3038637,0
+DEI.US,D,20230512,000000,11.29,11.29,10.78,10.86,2511252,0
+DEI.US,D,20230515,000000,10.9,11.05,10.625,10.76,2847760,0
+DEI.US,D,20230516,000000,10.66,10.745,10.23,10.27,4573019,0
+DEI.US,D,20230517,000000,10.33,10.86,10.085,10.7,3071870,0
+DEI.US,D,20230518,000000,10.67,11.05,10.56,11.02,2955131,0
+DEI.US,D,20230519,000000,11.14,11.415,11.005,11.21,3054290,0
+DEI.US,D,20230522,000000,11.26,11.8,11.065,11.72,3701020,0
+DEI.US,D,20230523,000000,11.72,12.36,11.72,11.8,4185091,0
+DEI.US,D,20230524,000000,11.72,11.81,11.24,11.3,2738623,0
+DEI.US,D,20230525,000000,11.28,11.31,11.05,11.17,3400768,0
+DEI.US,D,20230526,000000,11.22,11.34,11.1,11.34,2624996,0
+DEI.US,D,20230530,000000,11.44,11.79,11.37,11.71,2085240,0
+DEI.US,D,20230531,000000,11.61,11.815,11.52,11.6,3484776,0
+DEI.US,D,20230601,000000,11.68,11.725,11.24,11.3,2591138,0
+DEI.US,D,20230602,000000,11.59,12.11,11.54,11.92,2371386,0
+DEI.US,D,20230605,000000,11.92,11.95,11.64,11.73,2321614,0
+DEI.US,D,20230606,000000,11.79,12.34,11.67,12.07,3505799,0
+DEI.US,D,20230607,000000,12.25,13,12.115,12.82,4373559,0
+DEI.US,D,20230608,000000,12.7,12.8,12.28,12.56,1759253,0
+DEI.US,D,20230609,000000,12.58,12.63,12.38,12.58,1818097,0
+DEI.US,D,20230612,000000,12.53,12.81,12.45,12.64,2173137,0
+DEI.US,D,20230613,000000,12.75,13.095,12.6,12.64,2680759,0
+DEI.US,D,20230614,000000,12.71,13.02,12.4,12.5,4102592,0
+DEI.US,D,20230615,000000,12.4,12.8,12.225,12.78,2186722,0
+DEI.US,D,20230616,000000,12.72,12.81,12.54,12.76,36918263,0
+DEI.US,D,20230620,000000,12.61,12.67,12.31,12.62,3194708,0
+DEI.US,D,20230621,000000,12.47,12.71,12.245,12.56,3301698,0
+DEI.US,D,20230622,000000,12.58,12.67,11.97,12.04,3568446,0
+DEI.US,D,20230623,000000,11.91,12.1,11.285,11.38,22423187,0
+DEI.US,D,20230626,000000,11.41,12.48,11.365,12.4,4589169,0
+DEI.US,D,20230627,000000,12.34,12.87,12.155,12.74,2798234,0
+DEI.US,D,20230628,000000,12.72,12.72,12.245,12.37,2835507,0
+DEI.US,D,20230629,000000,12.08,12.675,12,12.63,2199397,0
+DEI.US,D,20230630,000000,12.8,12.925,12.41,12.57,2564932,0
+DEI.US,D,20230703,000000,12.56,13.15,12.49,13.13,1274701,0
+DEI.US,D,20230705,000000,13,13.23,12.68,13.01,2184172,0
+DEI.US,D,20230706,000000,12.65,12.93,12.485,12.87,2840041,0
+DEI.US,D,20230707,000000,12.85,13.86,12.8,13.59,5560935,0
+DEI.US,D,20230710,000000,13.43,13.77,13.29,13.55,2640470,0
+DEI.US,D,20230711,000000,13.74,13.98,13.52,13.94,2102439,0
+DEI.US,D,20230712,000000,14.29,14.475,13.64,13.65,2721482,0
+DEI.US,D,20230713,000000,13.7,13.995,13.6,13.97,2335205,0
+DEI.US,D,20230714,000000,13.95,13.95,13.4812,13.54,3432439,0
+DEI.US,D,20230717,000000,13.54,13.545,13.285,13.48,2476022,0
+DEI.US,D,20230718,000000,13.56,13.97,13.47,13.76,2399602,0
+DEI.US,D,20230719,000000,13.99,14.14,13.85,14.12,2470118,0
+DEI.US,D,20230720,000000,14.07,14.09,13.49,13.65,2684239,0
+DEI.US,D,20230721,000000,13.79,13.85,13.525,13.68,1397152,0
+DEI.US,D,20230724,000000,13.68,14.05,13.58,13.77,1266274,0
+DEI.US,D,20230725,000000,13.7,13.875,13.53,13.56,1417046,0
+DEI.US,D,20230726,000000,13.58,14.025,13.58,14.01,1681053,0
+DEI.US,D,20230727,000000,14.02,14.22,13.88,13.96,3411254,0
+DEI.US,D,20230728,000000,14.19,14.47,14.11,14.39,1748582,0
+DEI.US,D,20230731,000000,14.37,14.925,14.37,14.7,1940536,0
+DEI.US,D,20230801,000000,14.69,14.69,14.1,14.45,2349545,0
+DEI.US,D,20230802,000000,13.91,14.35,13.78,14.23,4238699,0
+DEI.US,D,20230803,000000,14.22,14.28,13.745,14.23,3424663,0
+DEI.US,D,20230804,000000,14.13,14.45,14.11,14.22,2743786,0
+DEI.US,D,20230807,000000,14.26,14.675,14.26,14.63,1907360,0
+DEI.US,D,20230808,000000,13.99,14.41,13.91,14.29,2221754,0
+DEI.US,D,20230809,000000,14.24,14.24,13.69,13.75,2314967,0
+DEI.US,D,20230810,000000,13.84,14.17,13.585,13.65,2265480,0
+DEI.US,D,20230811,000000,13.5,13.78,13.5,13.7,1192230,0
+DEI.US,D,20230814,000000,13.57,13.591,13.17,13.35,1719253,0
+DEI.US,D,20230815,000000,13.09,13.14,12.78,12.86,1479755,0
+DEI.US,D,20230816,000000,12.81,13,12.79,12.87,1707500,0
+DEI.US,D,20230817,000000,12.87,13.145,12.81,12.88,1759595,0
+DEI.US,D,20230818,000000,12.72,13.13,12.69,12.95,1659253,0
+DEI.US,D,20230821,000000,12.98,12.98,12.63,12.78,1728245,0
+DEI.US,D,20230822,000000,12.91,12.97,12.69,12.95,1925317,0
+DEI.US,D,20230823,000000,13.1,13.54,12.84,13.53,1873258,0
+DEI.US,D,20230824,000000,13.49,13.885,13.45,13.46,1392965,0
+DEI.US,D,20230825,000000,13.61,13.71,13.23,13.32,1016220,0
+DEI.US,D,20230828,000000,13.48,13.855,13.41,13.59,1896049,0
+DEI.US,D,20230829,000000,13.63,13.87,13.4,13.8,1620459,0
+DEI.US,D,20230830,000000,13.8,13.945,13.695,13.81,1599750,0
+DEI.US,D,20230831,000000,13.86,13.905,13.66,13.67,1817063,0
+DEI.US,D,20230901,000000,13.82,14.09,13.82,14.03,3449846,0
+DEI.US,D,20230905,000000,13.64,13.99,13.64,13.8,1690269,0
+DEI.US,D,20230906,000000,13.84,13.925,13.51,13.84,1302450,0
+DEI.US,D,20230907,000000,13.73,13.92,13.61,13.86,1089233,0
+DEI.US,D,20230908,000000,13.81,13.88,13.53,13.74,1602876,0
+DEI.US,D,20230911,000000,13.85,13.94,13.475,13.55,1600425,0
+DEI.US,D,20230912,000000,13.46,13.64,13.315,13.42,1474611,0
+DEI.US,D,20230913,000000,13.43,13.45,12.675,12.94,2567015,0
+DEI.US,D,20230914,000000,13.19,13.44,13.13,13.37,1974851,0
+DEI.US,D,20230915,000000,13.22,13.52,13.05,13.5,6535742,0
+DEI.US,D,20230918,000000,13.5,13.68,13.08,13.4,2230391,0
+DEI.US,D,20230919,000000,13.43,13.685,13.37,13.5,2236314,0
+DEI.US,D,20230920,000000,13.68,14.025,13.395,13.52,2436562,0
+DEI.US,D,20230921,000000,13.34,13.53,12.545,12.57,4126888,0
+DEI.US,D,20230922,000000,12.63,12.8,12.24,12.62,2982075,0
+DEI.US,D,20230925,000000,12.51,12.78,12.45,12.76,3604174,0
+DEI.US,D,20230926,000000,12.55,12.825,12.4,12.47,2469950,0
+DEI.US,D,20230927,000000,12.65,12.825,12.21,12.45,2184288,0
+DEI.US,D,20230928,000000,12.31,12.735,12.24,12.62,2452823,0
+DEI.US,D,20230929,000000,12.89,12.94,12.66,12.76,2195768,0
+DEI.US,D,20231002,000000,12.73,12.83,12.25,12.35,2324278,0
+DEI.US,D,20231003,000000,12.16,12.24,11.6,11.71,3582601,0
+DEI.US,D,20231004,000000,11.81,12.045,11.685,12,2738125,0
+DEI.US,D,20231005,000000,11.98,12.19,11.865,12.19,2407678,0
+DEI.US,D,20231006,000000,12.06,12.16,11.315,11.91,2820795,0
+DEI.US,D,20231009,000000,11.6,12.11,11.5,12.01,1858133,0
+DEI.US,D,20231010,000000,12.03,12.29,11.99,12.14,2474139,0
+DEI.US,D,20231011,000000,12.26,12.53,12.23,12.5,1911128,0
+DEI.US,D,20231012,000000,12.43,12.43,11.925,12,2062327,0
+DEI.US,D,20231013,000000,12.11,12.26,11.695,11.87,1908704,0
+DEI.US,D,20231016,000000,12.03,12.46,11.905,12.34,1971819,0
+DEI.US,D,20231017,000000,12.15,12.68,12.15,12.51,2107997,0
+DEI.US,D,20231018,000000,12.3,12.38,12.025,12.06,1297828,0
+DEI.US,D,20231019,000000,11.88,12.09,11.44,11.48,2103284,0
+DEI.US,D,20231020,000000,11.51,11.68,11.365,11.39,1738161,0
+DEI.US,D,20231023,000000,11.27,11.385,11.11,11.15,2317572,0
+DEI.US,D,20231024,000000,11.33,11.485,11.25,11.43,1728392,0
+DEI.US,D,20231025,000000,11.26,11.4,10.955,11.01,1954048,0
+DEI.US,D,20231026,000000,11.06,11.295,10.89,11.27,1823599,0
+DEI.US,D,20231027,000000,11.42,11.42,11.05,11.13,1822680,0
+DEI.US,D,20231030,000000,11.35,11.56,10.965,11.26,3518873,0
+DEI.US,D,20231031,000000,11.43,11.51,11.09,11.21,2707208,0
+DEI.US,D,20231101,000000,11.28,11.84,11.24,11.46,3224393,0
+DEI.US,D,20231102,000000,11.87,12.28,11.67,12.26,2243393,0
+DEI.US,D,20231103,000000,12.69,13.12,12.66,12.89,1973701,0
+DEI.US,D,20231106,000000,12.82,12.83,12.51,12.62,1209944,0
+DEI.US,D,20231107,000000,12.56,12.62,12.055,12.07,1628936,0
+DEI.US,D,20231108,000000,12.14,12.18,11.795,12,1389334,0
+DEI.US,D,20231109,000000,12.11,12.135,11.18,11.25,2136782,0
+DEI.US,D,20231110,000000,11.36,11.41,11.12,11.3,1424870,0
+DEI.US,D,20231113,000000,11.1,11.14,10.76,10.84,2162971,0
+DEI.US,D,20231114,000000,11.51,12.395,11.5,12.16,2388922,0
+DEI.US,D,20231115,000000,12.02,12.615,12.02,12.29,1692854,0
+DEI.US,D,20231116,000000,12.26,12.28,11.64,11.7,1535124,0
+DEI.US,D,20231117,000000,11.86,11.96,11.645,11.81,1374687,0
+DEI.US,D,20231120,000000,11.81,11.83,11.595,11.83,1292123,0
+DEI.US,D,20231121,000000,11.63,11.715,11.275,11.33,1223102,0
+DEI.US,D,20231122,000000,11.51,11.59,11.32,11.4,1053369,0
+DEI.US,D,20231124,000000,11.37,11.47,11.22,11.35,536453,0
+DEI.US,D,20231127,000000,11.26,11.42,11.08,11.35,1381913,0
+DEI.US,D,20231128,000000,11.29,12.06,11.09,12.05,2005724,0
+DEI.US,D,20231129,000000,12.22,12.825,12.18,12.3,3228861,0
+DEI.US,D,20231130,000000,12.31,12.46,12.16,12.22,2689790,0
+DEI.US,D,20231201,000000,12.23,13.57,12.1,13.55,3390124,0
+DEI.US,D,20231204,000000,13.52,13.85,13.37,13.77,2749766,0
+DEI.US,D,20231205,000000,13.69,13.7,13.29,13.53,2085698,0
+DEI.US,D,20231206,000000,13.81,14.11,13.6,13.82,2841353,0
+DEI.US,D,20231207,000000,13.76,14.21,13.76,14.2,1760761,0
+DEI.US,D,20231208,000000,14.08,14.4,13.925,14.31,2284800,0
+DEI.US,D,20231211,000000,14.21,14.435,14.11,14.2,1221644,0
+DEI.US,D,20231212,000000,14.26,14.26,13.88,13.91,2021968,0
+DEI.US,D,20231213,000000,13.99,14.99,13.825,14.77,3758933,0
+DEI.US,D,20231214,000000,15.41,16.1242,15.41,15.76,3540785,0
+DEI.US,D,20231215,000000,15.71,15.79,15.135,15.29,4621929,0
+DEI.US,D,20231218,000000,15.39,15.39,14.955,15,2025317,0
+DEI.US,D,20231219,000000,15.28,15.32,15,15.09,3086196,0
+DEI.US,D,20231220,000000,15.11,15.875,15.08,15.18,3177086,0
+DEI.US,D,20231221,000000,15.45,15.45,14.875,15.1,2617014,0
+DEI.US,D,20231222,000000,15.25,15.53,14.93,14.99,2266303,0
+DEI.US,D,20231226,000000,15.08,15.34,14.96,15.22,2100935,0
+DEI.US,D,20231227,000000,15.19,15.23,14.7925,14.89,5100874,0
+DEI.US,D,20231228,000000,14.65,14.99,14.605,14.85,1998372,0
+DEI.US,D,20231229,000000,14.76,14.84,14.48,14.5,2427177,0
+DEI.US,D,20240102,000000,14.9,15.085,14.52,14.84,2978712,0
+DEI.US,D,20240103,000000,14.64,14.64,13.96,14.19,2499349,0
+DEI.US,D,20240104,000000,14.09,14.375,13.95,14.26,2215357,0
+DEI.US,D,20240105,000000,14.04,14.51,13.97,14.31,2608573,0
+DEI.US,D,20240108,000000,14.31,14.71,14.175,14.58,2277921,0
+DEI.US,D,20240109,000000,14.28,14.39,14.17,14.23,2085536,0
+DEI.US,D,20240110,000000,14.18,14.57,14.18,14.48,1440714,0
+DEI.US,D,20240111,000000,14.32,14.35,13.9,14.15,2190870,0
+DEI.US,D,20240112,000000,14.44,14.5,14.195,14.44,2041641,0
+DEI.US,D,20240116,000000,14.23,14.33,14.045,14.16,1822069,0
+DEI.US,D,20240117,000000,13.78,13.91,13.345,13.72,2495538,0
+DEI.US,D,20240118,000000,13.79,13.9,13.45,13.6,2303925,0
+DEI.US,D,20240119,000000,13.7,14.7,13.515,14.32,6305772,0
+DEI.US,D,20240122,000000,14.46,14.79,14.34,14.77,2827848,0
+DEI.US,D,20240123,000000,14.95,15.11,14.445,14.49,1599880,0
+DEI.US,D,20240124,000000,14.8,14.8,14.27,14.38,1083170,0
+DEI.US,D,20240125,000000,14.75,14.83,14.43,14.51,1163525,0
+DEI.US,D,20240126,000000,14.57,14.76,14.465,14.63,1208324,0
+DEI.US,D,20240129,000000,14.57,14.75,14.465,14.53,1764833,0
+DEI.US,D,20240130,000000,14.33,14.42,14.1,14.15,1499953,0
+DEI.US,D,20240131,000000,14.07,14.14,13.465,13.55,2965831,0
+DEI.US,D,20240201,000000,13.54,13.56,12.8,13.22,2603657,0
+DEI.US,D,20240202,000000,12.91,13.17,12.63,13.05,1731768,0
+DEI.US,D,20240205,000000,12.81,12.94,12.635,12.77,1801362,0
+DEI.US,D,20240206,000000,12.69,12.925,12.52,12.73,2618304,0
+DEI.US,D,20240207,000000,12.9,13.3,12.8,13.08,3861554,0
+DEI.US,D,20240208,000000,13.05,13.69,13,13.63,2850629,0
+DEI.US,D,20240209,000000,13.64,13.74,13.165,13.32,1515740,0
+DEI.US,D,20240212,000000,13.38,13.82,13.38,13.63,2452199,0
+DEI.US,D,20240213,000000,12.89,12.89,12.355,12.71,3438163,0
+DEI.US,D,20240214,000000,12.92,13.075,12.82,12.88,1685476,0
+DEI.US,D,20240215,000000,13.06,13.705,13.045,13.66,2185075,0
+DEI.US,D,20240216,000000,13.3,13.9,13.09,13.75,1466582,0
+DEI.US,D,20240220,000000,13.47,13.625,13.33,13.54,1350715,0
+DEI.US,D,20240221,000000,13.45,13.63,13.4,13.53,1279597,0
+DEI.US,D,20240222,000000,13.53,13.595,13.35,13.42,1584381,0
+DEI.US,D,20240223,000000,13.44,13.45,13.135,13.31,1443877,0
+DEI.US,D,20240226,000000,13.29,13.41,13.04,13.12,933657,0
+DEI.US,D,20240227,000000,13.28,13.32,13.075,13.15,913568,0
+DEI.US,D,20240228,000000,12.97,13.315,12.91,12.95,2101219,0
+DEI.US,D,20240229,000000,13.14,13.64,13.08,13.22,3361503,0
+DEI.US,D,20240301,000000,13.23,13.525,12.98,13.42,1553542,0
+DEI.US,D,20240304,000000,13.36,13.51,13.05,13.39,1437523,0
+DEI.US,D,20240305,000000,13.23,13.87,13.15,13.72,2044867,0
+DEI.US,D,20240306,000000,13.98,13.98,13.26,13.51,1705728,0
+DEI.US,D,20240307,000000,13.65,13.8,13.415,13.61,1485003,0
+DEI.US,D,20240308,000000,13.88,14.12,13.66,13.78,1594662,0
+DEI.US,D,20240311,000000,13.68,13.88,13.63,13.7,1565883,0
+DEI.US,D,20240312,000000,13.62,13.785,13.43,13.5,1223715,0
+DEI.US,D,20240313,000000,13.5,13.725,13.42,13.43,1170035,0
+DEI.US,D,20240314,000000,13.36,13.4,12.7625,12.91,2006064,0
+DEI.US,D,20240315,000000,12.75,13.15,12.75,13.14,2832071,0
+DEI.US,D,20240318,000000,13.16,13.41,13.13,13.32,1447678,0
+DEI.US,D,20240319,000000,13.22,13.41,12.92,13.17,1846767,0
+DEI.US,D,20240320,000000,13.12,13.65,12.96,13.59,1621689,0
+DEI.US,D,20240321,000000,13.74,14.31,13.685,14.24,2191150,0
+DEI.US,D,20240322,000000,14.25,14.3,13.37,13.38,1565390,0
+DEI.US,D,20240325,000000,13.47,13.71,13.47,13.52,863557,0
+DEI.US,D,20240326,000000,13.58,13.66,13.14,13.14,1231002,0
+DEI.US,D,20240327,000000,13.17,13.68,13.07,13.67,1556321,0
+DEI.US,D,20240328,000000,13.62,14.06,13.61,13.87,1597874,0
+DEI.US,D,20240401,000000,13.9,13.92,13.265,13.33,1649188,0
+DEI.US,D,20240402,000000,13.14,13.18,12.89,13.15,1729982,0
+DEI.US,D,20240403,000000,12.98,13.43,12.98,13.35,1570588,0
+DEI.US,D,20240404,000000,13.55,13.66,12.985,13.07,1318175,0
+DEI.US,D,20240405,000000,12.97,13.195,12.97,13.12,903315,0
+DEI.US,D,20240408,000000,13.36,13.78,13.29,13.76,1015822,0
+DEI.US,D,20240409,000000,13.77,14.265,13.725,14.24,1671293,0
+DEI.US,D,20240410,000000,13.54,13.605,12.97,13.17,2384679,0
+DEI.US,D,20240411,000000,13.28,13.62,13.18,13.49,1821388,0
+DEI.US,D,20240412,000000,13.38,13.45,13.07,13.26,1878999,0
+DEI.US,D,20240415,000000,13.34,13.385,12.83,12.93,1582239,0
+DEI.US,D,20240416,000000,12.78,12.9,12.5,12.76,1473937,0
+DEI.US,D,20240417,000000,12.8,13.0491,12.74,12.88,1362736,0
+DEI.US,D,20240418,000000,12.94,13.11,12.815,13.01,1346799,0
+DEI.US,D,20240419,000000,12.98,13.33,12.98,13.32,1209934,0
+DEI.US,D,20240422,000000,13.35,13.465,13.18,13.34,1835496,0
+DEI.US,D,20240423,000000,13.33,13.835,13.32,13.58,1528205,0
+DEI.US,D,20240424,000000,13.42,13.58,13.25,13.57,1345982,0
+DEI.US,D,20240425,000000,13.28,13.38,13.045,13.31,1918558,0
+DEI.US,D,20240426,000000,13.35,13.66,13.32,13.37,896230,0
+DEI.US,D,20240429,000000,13.56,13.83,13.56,13.81,1796840,0
+DEI.US,D,20240430,000000,13.66,13.89,13.53,13.71,2060042,0
+DEI.US,D,20240501,000000,13.75,13.89,13.4,13.44,1771412,0
+DEI.US,D,20240502,000000,13.66,13.8,13.31,13.74,1366204,0
+DEI.US,D,20240503,000000,14.12,14.34,13.73,13.85,1087970,0
+DEI.US,D,20240506,000000,14.06,14.18,13.775,13.9,1160923,0
+DEI.US,D,20240507,000000,14,14.12,13.65,13.74,2096751,0
+DEI.US,D,20240508,000000,13.95,14.07,13.46,13.93,2808486,0
+DEI.US,D,20240509,000000,14.05,14.255,13.93,14.17,1595966,0
+DEI.US,D,20240510,000000,14.21,14.25,13.9,14.1,1162035,0
+DEI.US,D,20240513,000000,14.27,14.56,14.24,14.44,1269869,0
+DEI.US,D,20240514,000000,14.7,15.02,14.64,14.97,1858280,0
+DEI.US,D,20240515,000000,15.32,15.42,14.72,14.75,1834338,0
+DEI.US,D,20240516,000000,14.74,14.75,14.275,14.4,1383190,0
+DEI.US,D,20240517,000000,14.43,14.43,14.15,14.18,797901,0
+DEI.US,D,20240520,000000,14.22,14.255,14.01,14.09,836642,0
+DEI.US,D,20240521,000000,14.02,14.225,13.995,14.17,923137,0
+DEI.US,D,20240522,000000,14.06,14.235,13.76,13.81,864403,0
+DEI.US,D,20240523,000000,13.82,13.82,13.3,13.4,1291181,0
+DEI.US,D,20240524,000000,13.52,13.605,13.345,13.37,883422,0
+DEI.US,D,20240528,000000,13.5,13.63,13.22,13.22,1327405,0
+DEI.US,D,20240529,000000,12.95,13.04,12.81,12.98,1504490,0
+DEI.US,D,20240530,000000,13.06,13.5,13.06,13.48,1647552,0
+DEI.US,D,20240531,000000,13.68,14.03,13.49,13.95,1845735,0
+DEI.US,D,20240603,000000,14.09,14.09,13.74,13.83,1010477,0
+DEI.US,D,20240604,000000,13.72,13.91,13.58,13.7,860656,0
+DEI.US,D,20240605,000000,13.74,13.74,13.55,13.6,794952,0
+DEI.US,D,20240606,000000,13.51,13.69,13.47,13.66,876464,0
+DEI.US,D,20240607,000000,13.32,13.45,13.23,13.37,1029027,0
+DEI.US,D,20240610,000000,13.18,13.31,13.06,13.26,1203730,0
+DEI.US,D,20240611,000000,13.12,13.21,12.99,12.99,1609018,0
+DEI.US,D,20240612,000000,13.62,14.2234,13.255,13.33,1883751,0
+DEI.US,D,20240613,000000,13.35,13.555,13.21,13.32,1382467,0
+DEI.US,D,20240614,000000,13.1,13.4,13.1,13.3,1430306,0
+DEI.US,D,20240617,000000,13.27,13.36,13.11,13.22,1870685,0
+DEI.US,D,20240618,000000,13.25,13.485,13.16,13.44,1271826,0
+DEI.US,D,20240620,000000,13.42,13.515,13.33,13.38,1732838,0
+DEI.US,D,20240621,000000,13.36,13.455,13.32,13.39,2428382,0
+DEI.US,D,20240624,000000,13.5,13.645,13.36,13.58,892032,0
+DEI.US,D,20240625,000000,13.52,13.55,13.275,13.4,2707476,0
+DEI.US,D,20240626,000000,13.23,13.36,13.23,13.33,985593,0
+DEI.US,D,20240627,000000,13.33,13.42,13.135,13.29,1322739,0
+DEI.US,D,20240628,000000,13.2,13.36,13.09,13.31,1871570,0
+DEI.US,D,20240701,000000,13.31,13.46,13.075,13.23,919044,0
+DEI.US,D,20240702,000000,13.27,13.45,13.2,13.41,703535,0
+DEI.US,D,20240703,000000,13.49,13.65,13.39,13.49,355303,0
+DEI.US,D,20240705,000000,13.45,13.56,13.19,13.22,726213,0
+DEI.US,D,20240708,000000,13.35,13.41,13.19,13.31,563028,0
+DEI.US,D,20240709,000000,13.27,13.48,13.15,13.39,891708,0
+DEI.US,D,20240710,000000,13.44,13.64,13.33,13.58,1227986,0
+DEI.US,D,20240711,000000,14.04,14.37,13.97,14.24,1736297,0
+DEI.US,D,20240712,000000,14.44,14.74,14.3701,14.63,1495993,0
+DEI.US,D,20240715,000000,14.89,15.005,14.69,14.7,1215659,0
+DEI.US,D,20240716,000000,14.85,15.06,14.72,15.01,1460559,0
+DEI.US,D,20240717,000000,14.82,15.23,14.77,14.9,1820134,0
+DEI.US,D,20240718,000000,14.79,15.4,14.66,14.71,3689451,0
+DEI.US,D,20240719,000000,14.65,14.845,14.495,14.55,1337932,0
+DEI.US,D,20240722,000000,14.55,15.1,14.5,15.08,2672262,0
+DEI.US,D,20240723,000000,14.98,15.65,14.85,15.42,2240219,0
+DEI.US,D,20240724,000000,15.35,15.56,14.92,14.94,1720614,0
+DEI.US,D,20240725,000000,14.97,15.34,14.91,15.11,1903095,0
+DEI.US,D,20240726,000000,15.36,15.79,15.29,15.77,1566942,0
+DEI.US,D,20240729,000000,15.82,16.005,15.615,15.63,2058215,0
+DEI.US,D,20240730,000000,15.76,15.83,15.495,15.79,1516117,0
+DEI.US,D,20240731,000000,15.79,16.565,15.56,16.09,1822402,0
+DEI.US,D,20240801,000000,16.19,16.31,15.57,15.72,1982044,0
+DEI.US,D,20240802,000000,15.12,15.425,14.895,15.12,2970835,0
+DEI.US,D,20240805,000000,14.52,15.14,14.25,14.81,2292772,0
+DEI.US,D,20240806,000000,14.85,15.59,14.78,15.27,2049151,0
+DEI.US,D,20240807,000000,15.52,15.63,15.025,15.11,1073953,0
+DEI.US,D,20240808,000000,15.19,15.47,15.15,15.26,2569865,0
+DEI.US,D,20240809,000000,15.15,15.33,14.615,14.82,2689287,0
+DEI.US,D,20240812,000000,14.74,14.81,14.405,14.5,1576159,0
+DEI.US,D,20240813,000000,14.66,15.115,14.59,15.02,1451103,0
+DEI.US,D,20240814,000000,15.12,15.18,14.88,14.94,1274351,0
+DEI.US,D,20240815,000000,15.23,15.28,14.97,14.99,1189489,0
+DEI.US,D,20240816,000000,14.97,15.08,14.84,15,1140779,0
+DEI.US,D,20240819,000000,15.04,15.295,14.99,15.29,1007638,0
+DEI.US,D,20240820,000000,15.18,15.25,14.87,14.88,1071174,0
+DEI.US,D,20240821,000000,14.94,15.175,14.83,15.09,836667,0
+DEI.US,D,20240822,000000,15.05,15.15,14.86,15.13,1137394,0
+DEI.US,D,20240823,000000,15.18,15.845,15.18,15.74,1092373,0
+DEI.US,D,20240826,000000,15.91,16.17,15.82,15.9,2823630,0
+DEI.US,D,20240827,000000,15.69,16.045,15.68,16.01,1534311,0
+DEI.US,D,20240828,000000,15.92,16.205,15.87,15.87,1426374,0
+DEI.US,D,20240829,000000,15.94,16.21,15.73,16.07,2170820,0
+DEI.US,D,20240830,000000,16.25,16.25,15.725,16,1452032,0
+DEI.US,D,20240903,000000,15.82,15.97,15.65,15.78,1325827,0
+DEI.US,D,20240904,000000,15.77,16.11,15.755,15.85,1189382,0
+DEI.US,D,20240905,000000,15.97,16.03,15.77,15.78,1019987,0
+DEI.US,D,20240906,000000,15.85,15.87,15.5,15.61,941546,0
+DEI.US,D,20240909,000000,15.57,15.785,15.36,15.69,1235267,0
+DEI.US,D,20240910,000000,15.73,15.74,15.47,15.6,1019750,0
+DEI.US,D,20240911,000000,15.46,15.9,15.31,15.88,2027549,0
+DEI.US,D,20240912,000000,15.95,16.35,15.95,16.35,1922085,0
+DEI.US,D,20240913,000000,16.54,16.81,16.38,16.8,1452775,0
+DEI.US,D,20240916,000000,16.98,16.98,16.54,16.91,1465466,0
+DEI.US,D,20240917,000000,16.99,17.195,16.77,16.8,1533557,0
+DEI.US,D,20240918,000000,16.83,17.395,16.74,17.01,1865688,0
+DEI.US,D,20240919,000000,17.38,17.54,17.095,17.49,2007504,0
+DEI.US,D,20240920,000000,17.3,17.51,17.12,17.23,4219556,0
+DEI.US,D,20240923,000000,17.37,17.55,17.31,17.42,1425810,0
+DEI.US,D,20240924,000000,17.44,17.675,17.29,17.51,952126,0
+DEI.US,D,20240925,000000,17.52,17.54,17.13,17.18,824787,0
+DEI.US,D,20240926,000000,17.39,17.43,17.1,17.33,2165534,0
+DEI.US,D,20240927,000000,17.57,17.75,17.33,17.53,2124824,0
+DEI.US,D,20240930,000000,17.25,17.6901,17.15,17.57,1451990,0
+DEI.US,D,20241001,000000,17.52,17.725,17.26,17.54,1613064,0
+DEI.US,D,20241002,000000,17.43,17.62,17.401,17.51,1254732,0
+DEI.US,D,20241003,000000,17.35,17.5013,17.32,17.49,866070,0
+DEI.US,D,20241004,000000,17.64,17.94,17.56,17.94,2360774,0
+DEI.US,D,20241007,000000,17.81,17.81,17.4,17.57,1217702,0
+DEI.US,D,20241008,000000,17.63,17.7,17.27,17.43,1579329,0
+DEI.US,D,20241009,000000,17.39,17.56,17.235,17.53,1015381,0
+DEI.US,D,20241010,000000,17.42,17.6,17.145,17.33,1579624,0
+DEI.US,D,20241011,000000,17.37,17.7,17.37,17.64,789837,0
+DEI.US,D,20241014,000000,17.58,18.08,17.44,18.03,1157168,0
+DEI.US,D,20241015,000000,18.12,18.74,18.08,18.36,1904161,0
+DEI.US,D,20241016,000000,18.49,18.83,18.37,18.64,1163275,0
+DEI.US,D,20241017,000000,18.6,19.005,18.535,19,1510389,0
+DEI.US,D,20241018,000000,18.99,19.27,18.83,19.21,1730202,0
+DEI.US,D,20241021,000000,19.11,19.16,18.64,18.65,1343843,0
+DEI.US,D,20241022,000000,18.6,18.81,18.38,18.42,1149750,0
+DEI.US,D,20241023,000000,18.29,18.55,18.24,18.36,1237367,0
+DEI.US,D,20241024,000000,18.41,18.65,18.32,18.63,1028441,0
+DEI.US,D,20241025,000000,18.8,18.8,18.2,18.36,1576177,0
+DEI.US,D,20241028,000000,18.51,18.79,18.12,18.12,1282435,0
+DEI.US,D,20241029,000000,18.03,18.25,17.94,18.22,1528738,0
+DEI.US,D,20241030,000000,18.1,18.39,18.01,18.26,978549,0
+DEI.US,D,20241031,000000,18.29,18.35,17.79,17.79,1329440,0
+DEI.US,D,20241101,000000,17.96,18.1,17.49,17.52,1307395,0
+DEI.US,D,20241104,000000,17.5,18.07,17.5,18,1682310,0
+DEI.US,D,20241105,000000,18.08,19.01,18.08,18.48,2885799,0
+DEI.US,D,20241106,000000,18.88,19.5,18.21,18.64,2860375,0
+DEI.US,D,20241107,000000,18.67,19.24,18.58,19.22,1584589,0
+DEI.US,D,20241108,000000,19.3,19.415,18.965,19.28,1934256,0
+DEI.US,D,20241111,000000,19.3,19.59,19.01,19.03,1051640,0
+DEI.US,D,20241112,000000,18.77,19.09,18.11,18.16,1572335,0
+DEI.US,D,20241113,000000,18.38,18.5189,18.02,18.09,1689902,0
+DEI.US,D,20241114,000000,18.44,18.78,18.19,18.48,2407273,0
+DEI.US,D,20241115,000000,18.46,18.56,18.13,18.39,1742239,0
+DEI.US,D,20241118,000000,18.27,18.32,18,18.05,1363541,0
+DEI.US,D,20241119,000000,17.92,18.55,17.88,18.49,1063277,0
+DEI.US,D,20241120,000000,18.415,18.75,18.27,18.75,1127616,0
+DEI.US,D,20241121,000000,18.785,19.171,18.75,19.03,942143,0
+DEI.US,D,20241122,000000,19.095,19.34,19.03,19.32,841704,0
+DEI.US,D,20241125,000000,19.64,19.76,19.46,19.55,1761943,0
+DEI.US,D,20241126,000000,19.42,19.56,19.25,19.48,919523,0
+DEI.US,D,20241127,000000,19.58,19.8,19.535,19.58,796002,0
+DEI.US,D,20241129,000000,19.66,19.765,19.33,19.36,675508,0
+DEI.US,D,20241202,000000,19.375,19.41,18.995,19.25,1596075,0
+DEI.US,D,20241203,000000,19.24,19.37,18.96,19.16,697539,0
+DEI.US,D,20241204,000000,19.105,19.44,19.085,19.31,662790,0
+DEI.US,D,20241205,000000,19.18,19.29,19,19.21,721468,0
+DEI.US,D,20241206,000000,19.44,19.555,19.28,19.52,661765,0
+DEI.US,D,20241209,000000,19.82,20.27,19.64,19.89,1069779,0
+DEI.US,D,20241210,000000,19.85,19.85,19.335,19.45,1086962,0
+DEI.US,D,20241211,000000,19.635,19.69,19.39,19.66,1144592,0
+DEI.US,D,20241212,000000,19.55,19.8208,19.435,19.71,904588,0
+DEI.US,D,20241213,000000,19.83,19.98,19.6,19.97,1075523,0
+DEI.US,D,20241216,000000,20.08,20.38,19.94,20.28,1047682,0
+DEI.US,D,20241217,000000,20.155,20.5,20.12,20.32,1040982,0
+DEI.US,D,20241218,000000,20.4,20.49,18.51,18.66,2272666,0
+DEI.US,D,20241219,000000,18.785,19.1,17.82,17.84,2662774,0
+DEI.US,D,20241220,000000,17.79,18.69,17.78,18.08,5909187,0
+DEI.US,D,20241223,000000,17.995,18.48,17.93,18.41,1270973,0
+DEI.US,D,20241224,000000,18.46,18.89,18.25,18.82,938632,0
+DEI.US,D,20241226,000000,18.8,19.13,18.68,18.99,805151,0
+DEI.US,D,20241227,000000,18.86,19.06,18.575,18.63,799600,0
+DEI.US,D,20241230,000000,18.555,18.6,18.26,18.52,1151311,0
+DEI.US,D,20241231,000000,18.5289,18.7,18.315,18.56,1255794,0
+DEI.US,D,20250102,000000,18.812,18.97,18.54,18.75,914006,0
+DEI.US,D,20250103,000000,18.75,19.02,18.72,18.94,940435,0
+DEI.US,D,20250106,000000,18.88,18.955,18.28,18.28,1740755,0
+DEI.US,D,20250107,000000,18.43,18.4792,17.3,17.42,2574663,0
+DEI.US,D,20250108,000000,17.33,17.33,16.865,16.9,2414912,0
+DEI.US,D,20250110,000000,16.44,16.63,15.67,16.16,3433256,0
+DEI.US,D,20250113,000000,16.35,16.74,16.01,16.69,2740626,0
+DEI.US,D,20250114,000000,16.735,17.25,16.67,17.17,2017162,0
+DEI.US,D,20250115,000000,17.77,17.77,17.04,17.2,2255929,0
+DEI.US,D,20250116,000000,17.255,17.39,17.06,17.23,2029405,0
+DEI.US,D,20250117,000000,17.435,17.6,17.26,17.5,1828245,0
+DEI.US,D,20250121,000000,17.625,17.79,17.52,17.67,1291743,0
+DEI.US,D,20250122,000000,17.615,17.615,17.34,17.43,1200535,0
+DEI.US,D,20250123,000000,17.29,17.45,17.05,17.1,2934633,0
+DEI.US,D,20250124,000000,17.06,17.41,17.01,17.24,1782748,0
+DEI.US,D,20250127,000000,17.195,18,17.13,17.91,2362889,0
+DEI.US,D,20250128,000000,17.75,18.04,17.6,17.75,1662630,0
+DEI.US,D,20250129,000000,17.73,17.9,17.34,17.51,1745973,0
+DEI.US,D,20250130,000000,17.8,18.605,17.8,18.28,1349849,0
+DEI.US,D,20250131,000000,18.25,18.58,18.08,18.36,1230027,0
+DEI.US,D,20250203,000000,18.06,18.23,17.76,18.05,1019262,0
+DEI.US,D,20250204,000000,18.01,18.15,17.75,17.9,1709881,0
+DEI.US,D,20250205,000000,17.4,18.6,16.95,17.74,4296156,0
+DEI.US,D,20250206,000000,17.89,18.24,17.76,17.79,4129638,0
+DEI.US,D,20250207,000000,17.795,17.855,17.28,17.64,3244845,0
+DEI.US,D,20250210,000000,17.6,17.615,17.07,17.21,1903419,0
+DEI.US,D,20250211,000000,16.94,17.24,16.84,17.18,1359061,0
+DEI.US,D,20250212,000000,16.83,17.035,16.35,16.95,2340919,0
+DEI.US,D,20250213,000000,17.16,17.175,16.83,17.12,1174185,0
+DEI.US,D,20250214,000000,17.165,17.37,16.97,17.01,1806058,0
+DEI.US,D,20250218,000000,16.905,17.08,16.595,16.83,1296878,0
+DEI.US,D,20250219,000000,16.66,16.755,16.42,16.56,1701268,0
+DEI.US,D,20250220,000000,16.61,16.7599,16.3,16.52,1410706,0
+DEI.US,D,20250221,000000,16.69,16.7,16,16.11,1955487,0
+DEI.US,D,20250224,000000,16.13,16.31,16,16,1447956,0
+DEI.US,D,20250225,000000,16.11,16.51,16.095,16.35,2072104,0
+DEI.US,D,20250226,000000,16.37,16.8,16.35,16.67,1477604,0
+DEI.US,D,20250227,000000,16.7,17.19,16.68,16.84,1396525,0
+DEI.US,D,20250228,000000,16.955,17.32,16.87,17.3,2321398,0
+DEI.US,D,20250303,000000,17.28,17.47,16.67,16.81,2033643,0
+DEI.US,D,20250304,000000,16.56,16.895,16.4,16.67,1546541,0
+DEI.US,D,20250305,000000,16.645,16.985,16.55,16.97,1296169,0
+DEI.US,D,20250306,000000,16.845,16.845,16.43,16.58,1975672,0
+DEI.US,D,20250307,000000,16.54,17.42,16.52,17.38,2080997,0
+DEI.US,D,20250310,000000,17.255,17.36,16.54,16.8,3445595,0
+DEI.US,D,20250311,000000,16.86,16.88,15.87,15.91,2794761,0
+DEI.US,D,20250312,000000,16.055,16.195,15.81,16.06,2106040,0
+DEI.US,D,20250313,000000,16.05,16.2,15.36,15.39,2071820,0
+DEI.US,D,20250314,000000,15.54,15.8,15.37,15.66,2914379,0
+DEI.US,D,20250317,000000,15.73,16.235,15.52,16,3318975,0
+DEI.US,D,20250318,000000,15.965,16.01,15.72,15.93,1863954,0
+DEI.US,D,20250319,000000,15.865,16.32,15.83,16.07,2246359,0
+DEI.US,D,20250320,000000,16.03,16.505,15.92,16.24,2450253,0
+DEI.US,D,20250321,000000,16.199,16.24,15.905,15.98,3242689,0
+DEI.US,D,20250324,000000,16,16.675,16,16.63,1388930,0
+DEI.US,D,20250325,000000,16.62,16.71,16.39,16.65,2833853,0
+DEI.US,D,20250326,000000,16.65,16.68,16.22,16.44,3620680,0
+DEI.US,D,20250327,000000,16.4,16.645,16.27,16.39,2879079,0
+DEI.US,D,20250328,000000,16.45,16.46,15.91,16.1,4363020,0
+DEI.US,D,20250331,000000,15.815,16.275,15.79,16,2306145,0
+DEI.US,D,20250401,000000,15.92,16.26,15.74,16.22,3630544,0
+DEI.US,D,20250402,000000,15.97,16.32,15.97,16.29,1020819,0
+DEI.US,D,20250403,000000,15.74,15.855,14.57,14.59,2057799,0
+DEI.US,D,20250404,000000,14.495,14.64,13.53,14.27,3533308,0
+DEI.US,D,20250407,000000,13.77,14.61,13.2,13.85,3401149,0
+DEI.US,D,20250408,000000,14.08,14.3,12.91,13.09,2767373,0
+DEI.US,D,20250409,000000,12.975,14.5,12.39,14.18,3579072,0
+DEI.US,D,20250410,000000,13.78,13.79,12.76,13.28,2118554,0
+DEI.US,D,20250411,000000,13.1,13.47,12.81,13.39,1646582,0
+DEI.US,D,20250414,000000,13.65,13.96,13.5,13.83,1698594,0
+DEI.US,D,20250415,000000,13.825,14.02,13.72,13.91,1655507,0
+DEI.US,D,20250416,000000,13.905,14.115,13.65,13.76,1693862,0
+DEI.US,D,20250417,000000,13.815,14.31,13.815,13.99,2888676,0
+DEI.US,D,20250421,000000,13.835,13.835,13.375,13.52,1681544,0
+DEI.US,D,20250422,000000,13.77,13.93,13.565,13.66,1992338,0
+DEI.US,D,20250423,000000,14.27,14.555,13.855,13.89,1145110,0
+DEI.US,D,20250424,000000,13.8996,14.22,13.812,14.14,1292130,0
+DEI.US,D,20250425,000000,14.12,14.29,14.01,14.24,1616395,0
+DEI.US,D,20250428,000000,14.29,14.395,13.97,14.21,1596556,0
+DEI.US,D,20250429,000000,14.17,14.19,13.702519,13.83,1322576,0
+DEI.US,D,20250430,000000,13.6,13.865,13.3,13.83,2200171,0
+DEI.US,D,20250501,000000,13.925,14.38,13.73,14.21,1208401,0
+DEI.US,D,20250502,000000,14.4,14.625,14.34,14.47,1025863,0
+DEI.US,D,20250505,000000,14.325,14.45,14.13,14.14,1358842,0
+DEI.US,D,20250506,000000,14.07,14.19,13.785,14.02,2390566,0
+DEI.US,D,20250507,000000,13.922,14.67,13.922,14.5,2357968,0
+DEI.US,D,20250508,000000,14.585,14.7,14.28,14.49,1420358,0
+DEI.US,D,20250509,000000,14.525,14.64,14.43,14.51,2100111,0
+DEI.US,D,20250512,000000,15.25,15.42,14.94,15.03,2390987,0
+DEI.US,D,20250513,000000,15.12,15.2,14.72,14.81,2546086,0
+DEI.US,D,20250514,000000,14.71,14.72,14.38,14.5,2044116,0
+DEI.US,D,20250515,000000,14.47,14.985,14.43,14.97,2734266,0
+DEI.US,D,20250516,000000,15.03,15.03,14.69,14.93,2081220,0
+DEI.US,D,20250519,000000,14.67,15.035,14.55,14.91,2268005,0
+DEI.US,D,20250520,000000,14.87,14.97,14.66,14.74,2248986,0
+DEI.US,D,20250521,000000,14.61,14.63,14.075,14.14,2392195,0
+DEI.US,D,20250522,000000,14.03,14.2,13.87,14.11,1624711,0
+DEI.US,D,20250523,000000,13.92,14.055,13.86,13.99,1277840,0
+DEI.US,D,20250527,000000,14.25,14.585,14.07,14.48,1599369,0
+DEI.US,D,20250528,000000,14.475,14.51,14.185,14.22,1455254,0
+DEI.US,D,20250529,000000,14.26,14.595,14.225,14.54,1936502,0
+DEI.US,D,20250530,000000,14.53,14.53,14.09,14.23,2006919,0
+DEI.US,D,20250602,000000,14.06,14.24,13.88,14.21,1356303,0
+DEI.US,D,20250603,000000,14.12,14.515,14.07,14.45,1043156,0
+DEI.US,D,20250604,000000,14.465,14.465,14.23,14.39,1229013,0
+DEI.US,D,20250605,000000,14.445,14.49,14.27,14.41,973699,0
+DEI.US,D,20250606,000000,14.525,14.85,14.4,14.7,972121,0
+DEI.US,D,20250609,000000,14.81,14.83,14.41,14.62,1944021,0
+DEI.US,D,20250610,000000,14.735,15.08,14.57,15.02,2141185,0
+DEI.US,D,20250611,000000,15.16,15.41,14.95,14.96,3086841,0
+DEI.US,D,20250612,000000,14.895,15.235,14.85,15.13,2102501,0
+DEI.US,D,20250613,000000,14.94,15.115,14.73,14.93,1796939,0
+DEI.US,D,20250616,000000,15.07,15.2,14.93,15.01,1316031,0
+DEI.US,D,20250617,000000,14.9001,15.06,14.7,14.8,1329165,0
+DEI.US,D,20250618,000000,14.855,14.99,14.71,14.8,1230514,0
+DEI.US,D,20250620,000000,14.82,15.01,14.73,14.88,1915130,0
+DEI.US,D,20250623,000000,14.87,15.02,14.5,14.96,1372137,0
+DEI.US,D,20250624,000000,15.035,15.1789,14.775,14.85,1104222,0
+DEI.US,D,20250625,000000,14.75,14.94,14.35,14.6,1888761,0
+DEI.US,D,20250626,000000,14.715,15.115,14.7,15.09,2029931,0
+DEI.US,D,20250627,000000,15.18,15.35,14.98,15.19,2725434,0
+DEI.US,D,20250630,000000,15.075,15.075,14.75,15.04,1594503,0
+DEI.US,D,20250701,000000,15.0381,15.78,14.98,15.42,2245016,0
+DEI.US,D,20250702,000000,15.5,15.65,15.34,15.61,1595595,0
+DEI.US,D,20250703,000000,15.61,15.7,15.48,15.69,956876,0
+DEI.US,D,20250707,000000,15.545,15.69,15.23,15.32,1780677,0
+DEI.US,D,20250708,000000,15.28,15.78,15.21,15.64,2013046,0
+DEI.US,D,20250709,000000,15.695,15.915,15.51,15.67,1647364,0
+DEI.US,D,20250710,000000,15.65,16.245,15.65,16.06,2030501,0
+DEI.US,D,20250711,000000,15.88,16.195,15.815,16.1,1117301,0
+DEI.US,D,20250714,000000,15.96,16.2,15.95,16.19,1354025,0
+DEI.US,D,20250715,000000,16.14,16.26,15.81,15.83,1283434,0
+DEI.US,D,20250716,000000,16.065,16.245,15.83,15.93,1336001,0
+DEI.US,D,20250717,000000,15.88,16.005,15.55,15.69,1303856,0
+DEI.US,D,20250718,000000,15.795,15.795,15.375,15.45,1142077,0
+DEI.US,D,20250721,000000,15.66,15.66,15.44,15.51,1143189,0
+DEI.US,D,20250722,000000,15.54,15.975,15.54,15.85,1258778,0
+DEI.US,D,20250723,000000,15.98,16.135,15.78,15.88,891255,0
+DEI.US,D,20250724,000000,15.69,15.74,15.5,15.5,973405,0
+DEI.US,D,20250725,000000,15.49,15.67,15.36,15.55,705944,0
+DEI.US,D,20250728,000000,15.56,15.6,15.31,15.39,1516362,0
+DEI.US,D,20250729,000000,15.54,15.7,15.49,15.69,1835495,0
+DEI.US,D,20250730,000000,15.745,15.8,15.215,15.39,2541201,0
+DEI.US,D,20250731,000000,15.35,15.35,15.075,15.16,1290319,0
+DEI.US,D,20250801,000000,15.145,15.145,14.77,14.91,1841423,0
+DEI.US,D,20250804,000000,14.98,15.01,14.69,14.82,1942331,0
+DEI.US,D,20250805,000000,14.835,15.145,14.64,15.12,2631538,0
+DEI.US,D,20250806,000000,15.065,15.065,14.335,14.68,3051942,0
+DEI.US,D,20250807,000000,14.845,14.877,14.44,14.52,2078447,0
+DEI.US,D,20250808,000000,14.52,14.52,14.26,14.43,1624508,0
+DEI.US,D,20250811,000000,14.45,14.465,14.06,14.06,1718144,0
+DEI.US,D,20250812,000000,14.16,14.61,14.07,14.57,1393446,0
+DEI.US,D,20250813,000000,14.605,14.975,14.57,14.95,1105404,0
+DEI.US,D,20250814,000000,14.765,14.79,14.51,14.72,1140579,0
+DEI.US,D,20250815,000000,14.75,14.79,14.51,14.72,1834994,0
+DEI.US,D,20250818,000000,14.69,14.83,14.55,14.56,1125190,0
+DEI.US,D,20250819,000000,14.64,15.0753,14.64,15.03,806001,0
+DEI.US,D,20250820,000000,15.06,15.18,14.77,14.91,1248386,0
+DEI.US,D,20250821,000000,14.64,14.94,14.64,14.79,979207,0
+DEI.US,D,20250822,000000,14.825,15.655,14.825,15.53,1689857,0
+DEI.US,D,20250825,000000,15.42,15.51,15.24,15.5,1083374,0
+DEI.US,D,20250826,000000,15.475,15.65,15.44,15.48,2180975,0
+DEI.US,D,20250827,000000,15.585,16.09,15.585,16.09,1331903,0
+DEI.US,D,20250828,000000,16.11,16.11,15.735,16.02,1056963,0
+DEI.US,D,20250829,000000,16.06,16.235,16.05,16.21,1130449,0
+DEI.US,D,20250902,000000,15.985,16.22,15.91,16.19,1460725,0
+DEI.US,D,20250903,000000,16.09,16.3,15.92,16.15,1300639,0
+DEI.US,D,20250904,000000,16.1,16.635,16.1,16.57,1559689,0
+DEI.US,D,20250905,000000,16.62,16.94,16.59,16.91,1603087,0
+DEI.US,D,20250908,000000,16.595,16.63,16.09,16.55,1494785,0
+DEI.US,D,20250909,000000,16.475,16.54,16.09,16.1,1210952,0
+DEI.US,D,20250910,000000,16.12,16.465,16.11,16.41,1896040,0
+DEI.US,D,20250911,000000,16.64,16.985,16.47,16.81,1498048,0
+DEI.US,D,20250912,000000,16.6708,16.87,16.64,16.64,895377,0
+DEI.US,D,20250915,000000,16.64,16.74,16.44,16.56,2427372,0
+DEI.US,D,20250916,000000,16.5,16.6,16.225,16.36,1756553,0
+DEI.US,D,20250917,000000,16.37,16.62,16.055,16.1,1595603,0
+DEI.US,D,20250918,000000,16.305,16.495,16.185,16.39,1430985,0
+DEI.US,D,20250919,000000,16.405,16.42,16.12,16.16,2945623,0
+DEI.US,D,20250922,000000,16.15,16.335,15.985,16.29,1377695,0
+DEI.US,D,20250923,000000,16.32,16.465,16.08,16.09,1762812,0
+DEI.US,D,20250924,000000,16.12,16.12,15.82,15.82,1174428,0
+DEI.US,D,20250925,000000,15.72,15.785,15.27,15.45,2673266,0
+DEI.US,D,20250926,000000,15.4475,15.67,15.42,15.56,1574026,0
+DEI.US,D,20250929,000000,15.695,15.81,15.49,15.56,1660410,0
+DEI.US,D,20250930,000000,15.375,15.6,15.3405,15.57,1861322,0
+DEI.US,D,20251001,000000,15.46,15.815,15.43,15.79,1084536,0
+DEI.US,D,20251002,000000,15.72,15.815,15.475,15.63,1028575,0
+DEI.US,D,20251003,000000,15.8099,15.83,15.43,15.48,1285688,0
+DEI.US,D,20251006,000000,15.47,15.515,15.22,15.26,1751224,0
+DEI.US,D,20251007,000000,15.3199,15.3199,14.985,14.99,1434589,0
+DEI.US,D,20251008,000000,15.035,15.1,14.81,14.9,1829427,0
+DEI.US,D,20251009,000000,14.86,14.935,14.39,14.44,1773586,0
+DEI.US,D,20251010,000000,14.41,14.45,13.75,13.77,2756104,0
+DEI.US,D,20251013,000000,13.885,14,13.755,13.8,1743884,0
+DEI.US,D,20251014,000000,13.695,13.85,13.62,13.7,2305016,0
+DEI.US,D,20251015,000000,13.855,13.975,13.67,13.68,1834984,0
+DEI.US,D,20251016,000000,13.84,13.87,13.455,13.52,3106157,0
+DEI.US,D,20251017,000000,13.45,13.53,13.285,13.39,2607380,0
+DEI.US,D,20251020,000000,13.5,13.57,13.12,13.2,2188108,0
+DEI.US,D,20251021,000000,13.18,13.465,13.18,13.22,2059603,0
+DEI.US,D,20251022,000000,13.32,13.6,13.24,13.56,1894125,0
+DEI.US,D,20251023,000000,13.58,13.635,13.37,13.38,1482366,0
+DEI.US,D,20251024,000000,13.535,13.67,13.32,13.35,908084,0
+DEI.US,D,20251027,000000,13.41,13.41,13.185,13.32,1289604,0
+DEI.US,D,20251028,000000,13.32,13.32,13.11,13.22,2529544,0
+DEI.US,D,20251029,000000,13.21,13.215,12.585,12.69,3176810,0
+DEI.US,D,20251030,000000,12.62,12.795,12.595,12.73,2246274,0
+DEI.US,D,20251031,000000,12.71,12.975,12.57,12.94,1963739,0
+DEI.US,D,20251103,000000,12.84,12.9858,12.59,12.96,2373968,0
+DEI.US,D,20251104,000000,12.91,12.9886,12.74,12.84,2879637,0
+DEI.US,D,20251105,000000,12.655,12.78,12.05,12.23,3427846,0
+DEI.US,D,20251106,000000,12.085,12.25,11.86,11.97,4666967,0
+DEI.US,D,20251107,000000,12.145,12.44,12.07,12.41,2228552,0
+DEI.US,D,20251110,000000,12.5,12.5,12.135,12.2,1796391,0
+DEI.US,D,20251111,000000,12.18,12.23,11.95,12.01,2438275,0
+DEI.US,D,20251112,000000,11.98,12.2,11.95,11.95,2607427,0
+DEI.US,D,20251113,000000,12.02,12.02,11.71,11.76,1734614,0
+DEI.US,D,20251114,000000,11.72,11.94,11.7,11.87,2011573,0
+DEI.US,D,20251117,000000,11.84,11.88,11.455,11.5,2392234,0
+DEI.US,D,20251118,000000,11.605,11.605,11.425,11.57,1833593,0
+DEI.US,D,20251119,000000,11.85,11.92,11.59,11.66,2264764,0
+DEI.US,D,20251120,000000,11.8,11.88,11.475,11.49,1796323,0
+DEI.US,D,20251121,000000,11.63,11.875,11.52,11.79,1796867,0
+DEI.US,D,20251124,000000,11.91,11.91,11.69,11.69,2247444,0
+DEI.US,D,20251125,000000,11.9,12.315,11.79,12.18,1742524,0
+DEI.US,D,20251126,000000,12.12,12.4,12.12,12.26,1891487,0
+DEI.US,D,20251128,000000,12.21,12.29,12.14,12.19,677485,0
+DEI.US,D,20251201,000000,12.08,12.27,11.98,12.13,1312457,0
+DEI.US,D,20251202,000000,12.225,12.26,12.075,12.09,1283967,0
+DEI.US,D,20251203,000000,12.12,12.3,12.06,12.14,1386358,0
+DEI.US,D,20251204,000000,12.12,12.18,11.905,11.94,1254073,0
+DEI.US,D,20251205,000000,11.995,12.115,11.73,11.84,2934525,0
+DEI.US,D,20251208,000000,11.83,11.86,11.69,11.78,1216733,0
+DEI.US,D,20251209,000000,11.82,11.985,11.68,11.7,1666968,0
+DEI.US,D,20251210,000000,11.87,12.065,11.705,11.9,1647051,0
+DEI.US,D,20251211,000000,12.15,12.16,11.72,11.76,1610677,0
+DEI.US,D,20251212,000000,11.76,11.86,11.58,11.64,2250959,0
+DEI.US,D,20251215,000000,11.775,11.85,11.635,11.67,1758975,0
+DEI.US,D,20251216,000000,11.727,11.74,11.43,11.52,1984107,0
+DEI.US,D,20251217,000000,11.67,11.68,11.29,11.33,1799374,0
+DEI.US,D,20251218,000000,11.455,11.49,11.18,11.2,2225441,0
+DEI.US,D,20251219,000000,11.13,11.215,11.05,11.08,5704929,0
+DEI.US,D,20251222,000000,11.15,11.22,11.05,11.07,1966538,0
+DEI.US,D,20251223,000000,11.145,11.145,10.92,11.04,1561520,0
+DEI.US,D,20251224,000000,11.045,11.2,11.02,11.19,828093,0
+DEI.US,D,20251226,000000,11.2,11.215,11.105,11.2,855754,0
+DEI.US,D,20251229,000000,11.16,11.25,11.06,11.1,1558053,0
+DEI.US,D,20251230,000000,11.155,11.255,11.07,11.22,1182176,0
+DEI.US,D,20251231,000000,11.045,11.07,10.9539,10.99,1809979,0
+DEI.US,D,20260102,000000,10.97,11.21,10.785,11.07,1745792,0
+DEI.US,D,20260105,000000,11.02,11.26,11,11.14,2638157,0
+DEI.US,D,20260106,000000,11.1,11.55,11.09,11.54,2979266,0
+DEI.US,D,20260107,000000,11.61,11.678,11.18,11.22,1765186,0
+DEI.US,D,20260108,000000,11.12,11.3,11.12,11.15,2486130,0
+DEI.US,D,20260109,000000,11.215,11.28,11.035,11.1,2437416,0
+DEI.US,D,20260112,000000,11.125,11.28,10.97,11.1,3386587,0
+DEI.US,D,20260113,000000,11.15,11.23,10.985,11.03,2831653,0
+DEI.US,D,20260114,000000,10.81,11.1954,10.8,11.07,3344434,0
+DEI.US,D,20260115,000000,11.1,11.17,10.95,10.97,4816275,0
+DEI.US,D,20260116,000000,10.96,11.18,10.915,11.12,3616027,0
+DEI.US,D,20260120,000000,10.96,10.99,10.71,10.8,3504422,0
+DEI.US,D,20260121,000000,10.87,11.035,10.8,10.87,2968976,0
+DEI.US,D,20260122,000000,10.965,11.07,10.785,10.79,2574392,0
+DEI.US,D,20260123,000000,10.76,10.82,10.69,10.8,2402052,0
+DEI.US,D,20260126,000000,10.775,10.825,10.52,10.55,2269107,0
+DEI.US,D,20260127,000000,10.53,10.605,10.46,10.52,1932283,0
+DEI.US,D,20260128,000000,10.57,10.64,10.32,10.35,2864692,0
+DEI.US,D,20260129,000000,10.45,10.64,10.37,10.61,2312192,0
+DEI.US,D,20260130,000000,10.565,10.6,10.41,10.56,2505895,0
+DEI.US,D,20260202,000000,10.63,10.63,10.3,10.34,2127036,0
+DEI.US,D,20260203,000000,10.32,10.68,10.26,10.61,2875919,0
+DEI.US,D,20260204,000000,10.8367,10.8367,10.465,10.48,4254179,0
+DEI.US,D,20260205,000000,10.5,10.54,10.21,10.46,2533807,0
+DEI.US,D,20260206,000000,10.495,10.63,10.41,10.59,1695797,0
+DEI.US,D,20260209,000000,10.61,10.62,10.45,10.55,1659543,0
+DEI.US,D,20260210,000000,10.605,10.71,10.525,10.61,2229865,0
+DEI.US,D,20260211,000000,10.955,11.22,10.265,10.27,6413992,0
+DEI.US,D,20260212,000000,10.415,10.44,9.53,9.88,6191083,0
+DEI.US,D,20260213,000000,9.89,10.26,9.89,10.11,2319706,0
+DEI.US,D,20260217,000000,10.13,10.18,9.7,9.97,3149113,0
+DEI.US,D,20260218,000000,9.96,10.08,9.83,9.83,1959525,0
diff --git a/daily/us/nyse stocks/1/dell.us.txt b/daily/us/nyse stocks/1/dell.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc2e1ad04c88e414d791b5d46593695a6130606d
--- /dev/null
+++ b/daily/us/nyse stocks/1/dell.us.txt	
@@ -0,0 +1,1794 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DELL.US,D,20181231,000000,22.4955,24.1623,22.4955,24.1623,11769005.176033,0
+DELL.US,D,20190102,000000,23.8449,24.2754,22.7727,23.2965,12355639.718666,0
+DELL.US,D,20190103,000000,23.0193,23.2365,22.1397,22.3127,13961284.292946,0
+DELL.US,D,20190104,000000,22.5751,23.2179,22.179,22.753,18014944.662106,0
+DELL.US,D,20190107,000000,22.7078,23.4253,22.5112,22.9014,9963105.7793447,0
+DELL.US,D,20190108,000000,23.3063,23.6425,22.9358,23.1726,14737365.847876,0
+DELL.US,D,20190109,000000,23.272,23.4301,23.1284,23.2081,6673591.7728149,0
+DELL.US,D,20190110,000000,23.2081,23.4301,22.1996,22.3421,7207907.8454694,0
+DELL.US,D,20190111,000000,22.2243,22.6046,21.952,21.9864,5460935.5354677,0
+DELL.US,D,20190114,000000,21.7889,21.8773,21.1402,21.1609,7414484.351574,0
+DELL.US,D,20190115,000000,21.2837,21.6061,21.0026,21.2641,5722224.6724613,0
+DELL.US,D,20190116,000000,21.1609,21.3653,20.7756,21.0724,4971153.0942339,0
+DELL.US,D,20190117,000000,21.1156,21.6159,21.0469,21.611,7164907.5759238,0
+DELL.US,D,20190118,000000,21.6454,21.6502,21.3142,21.4321,6586550.3384364,0
+DELL.US,D,20190122,000000,21.6945,22.0758,21.4124,21.7839,6413561.2746001,0
+DELL.US,D,20190123,000000,22.3373,22.6881,21.9608,22.0611,6374608.5920083,0
+DELL.US,D,20190124,000000,22.2046,22.3176,21.8576,22.2291,7184444.4580503,0
+DELL.US,D,20190125,000000,22.3628,22.7432,22.3579,22.6979,5295609.2110353,0
+DELL.US,D,20190128,000000,22.693,23.4272,22.5545,23.1884,12036923.279594,0
+DELL.US,D,20190129,000000,23.2866,23.4006,22.9899,23.1628,7197813.2979158,0
+DELL.US,D,20190130,000000,23.4105,23.7319,23.3161,23.7319,8053399.7169463,0
+DELL.US,D,20190131,000000,23.6473,24.4738,23.5884,24.0238,7566769.4688705,0
+DELL.US,D,20190201,000000,24.2154,24.5967,23.9785,24.5476,3673497.530858,0
+DELL.US,D,20190204,000000,24.7255,25.6149,24.7255,25.1314,6452868.0447384,0
+DELL.US,D,20190205,000000,25.3476,25.5117,25.037,25.2493,5571671.328165,0
+DELL.US,D,20190206,000000,25.2896,25.665,25.1363,25.1845,5736591.6729104,0
+DELL.US,D,20190207,000000,25.0174,25.1206,24.6125,24.9377,3605249.1912596,0
+DELL.US,D,20190208,000000,24.7451,25.5068,24.5476,25.4576,3628238.4269642,0
+DELL.US,D,20190211,000000,25.6444,25.7447,25.2395,25.7191,5501613.8861021,0
+DELL.US,D,20190212,000000,25.9167,26.5938,25.8135,26.5004,6834607.9971126,0
+DELL.US,D,20190213,000000,26.6488,27.0056,26.3913,26.6734,3592323.9783201,0
+DELL.US,D,20190214,000000,26.5398,26.9899,26.4601,26.8857,5257033.0008348,0
+DELL.US,D,20190215,000000,27.0892,27.6326,26.6979,27.1924,4643539.6968098,0
+DELL.US,D,20190219,000000,27.2375,27.4292,26.9702,27.212,2543487.1583468,0
+DELL.US,D,20190220,000000,27.326,27.5874,27.0095,27.4597,2795427.5701189,0
+DELL.US,D,20190221,000000,27.4695,27.726,27.3309,27.4597,3930552.8796881,0
+DELL.US,D,20190222,000000,27.6022,27.7761,27.4645,27.7761,3736334.8429501,0
+DELL.US,D,20190225,000000,27.9147,28.1368,27.841,28.0031,4728075.0460533,0
+DELL.US,D,20190226,000000,27.836,28.2361,27.499,28.0474,4735514.9545012,0
+DELL.US,D,20190227,000000,27.954,28.0827,27.7811,27.8105,3419795.83879,0
+DELL.US,D,20190228,000000,27.7859,27.9334,27.2768,27.5972,8357735.9281611,0
+DELL.US,D,20190301,000000,28.5181,29.1648,27.7811,28.0081,7109135.7348742,0
+DELL.US,D,20190304,000000,28.2165,28.2508,26.9456,27.3604,6024197.2475541,0
+DELL.US,D,20190305,000000,27.3162,27.608,26.925,27.2523,5641208.8313306,0
+DELL.US,D,20190306,000000,27.1039,27.1039,26.1299,26.5653,5087451.520887,0
+DELL.US,D,20190307,000000,26.5102,26.9005,26.1152,26.2685,3744097.2966631,0
+DELL.US,D,20190308,000000,25.9962,26.0994,25.5019,25.8832,3871773.3294792,0
+DELL.US,D,20190311,000000,25.9068,26.8119,25.838,26.7717,3605682.6432561,0
+DELL.US,D,20190312,000000,26.8169,27.4154,26.7874,27.0439,5019060.7322756,0
+DELL.US,D,20190313,000000,27.267,27.4695,27.0734,27.1678,4186644.6626948,0
+DELL.US,D,20190314,000000,27.6877,28.6764,27.5344,28.2704,7825398.8792938,0
+DELL.US,D,20190315,000000,28.641,29.7988,28.6262,29.7781,11521410.476648,0
+DELL.US,D,20190318,000000,29.8371,30.238,29.5353,29.9068,5388839.0375337,0
+DELL.US,D,20190319,000000,30.1594,30.2479,29.8223,29.8823,4081821.5215279,0
+DELL.US,D,20190320,000000,29.8518,30.0405,29.2935,29.4813,5260089.5496557,0
+DELL.US,D,20190321,000000,29.4125,30.127,29.3682,30.016,3339046.5808122,0
+DELL.US,D,20190322,000000,29.6149,30.243,29.4223,29.442,3045028.7655998,0
+DELL.US,D,20190325,000000,29.4174,29.4174,28.241,28.3245,3803169.8848414,0
+DELL.US,D,20190326,000000,28.6361,29.1599,28.3678,29.1157,3616992.0773916,0
+DELL.US,D,20190327,000000,29.1747,29.61,28.3943,28.4483,3719957.2764324,0
+DELL.US,D,20190328,000000,28.409,28.6213,28.0139,28.1417,3488827.6479596,0
+DELL.US,D,20190329,000000,28.2901,29.0665,28.2557,29.0164,3841623.9958879,0
+DELL.US,D,20190401,000000,29.555,29.8823,29.4273,29.8774,3612559.8781029,0
+DELL.US,D,20190402,000000,29.7683,30.3127,29.5353,30.2921,4764492.1362145,0
+DELL.US,D,20190403,000000,30.2871,30.4808,29.9855,30.4504,4247995.4175875,0
+DELL.US,D,20190404,000000,30.4159,30.4504,29.2788,29.8321,4368896.9823448,0
+DELL.US,D,20190405,000000,29.8823,30.8464,29.8823,30.752,4459054.9976282,0
+DELL.US,D,20190408,000000,30.7324,30.9791,30.3865,30.8956,2703781.9801431,0
+DELL.US,D,20190409,000000,30.7963,30.8513,30.3127,30.5191,2594396.40059,0
+DELL.US,D,20190410,000000,30.5447,31.4597,30.5241,31.2916,3394261.8532184,0
+DELL.US,D,20190411,000000,31.3801,31.5776,31.0292,31.5727,3939762.2083754,0
+DELL.US,D,20190412,000000,31.6622,31.9285,31.2326,31.3997,2438333.3319713,0
+DELL.US,D,20190415,000000,31.445,31.6258,31.1825,31.5825,2348633.1885153,0
+DELL.US,D,20190416,000000,31.8203,31.8646,30.9898,31.0439,2276868.3932829,0
+DELL.US,D,20190417,000000,31.2022,31.3938,30.9054,31.0243,2090917.4867609,0
+DELL.US,D,20190418,000000,31.0194,31.1432,30.6145,31.0744,2118839.5282855,0
+DELL.US,D,20190422,000000,31.0391,31.2709,30.9123,31.2709,2185957.4332168,0
+DELL.US,D,20190423,000000,31.2563,32.2547,31.1924,32.1369,3115849.3273749,0
+DELL.US,D,20190424,000000,32.127,32.8533,32.0179,32.755,3134804.2035341,0
+DELL.US,D,20190425,000000,32.7304,33.2287,32.4435,33.1255,3270982.4074376,0
+DELL.US,D,20190426,000000,32.6607,32.9526,32.0277,32.3147,3094047.5059426,0
+DELL.US,D,20190429,000000,32.3344,32.5221,32.1467,32.408,2510714.7279312,0
+DELL.US,D,20190430,000000,32.4583,33.3722,32.4583,33.3279,2445772.2229263,0
+DELL.US,D,20190501,000000,33.5707,34.2125,33.3279,33.9059,4228228.5820545,0
+DELL.US,D,20190502,000000,33.8371,34.0897,32.8484,33.6887,3973510.4145297,0
+DELL.US,D,20190503,000000,33.9805,34.2616,33.7427,33.9659,1906914.0617445,0
+DELL.US,D,20190506,000000,33.2445,33.8725,33.1708,33.7142,1364755.1534341,0
+DELL.US,D,20190507,000000,33.3978,33.7575,32.7402,33.3673,2870744.4332386,0
+DELL.US,D,20190508,000000,33.1452,33.274,32.8837,33.1756,2073356.5759427,0
+DELL.US,D,20190509,000000,32.6557,33.269,32.4583,33.1708,2805203.6423793,0
+DELL.US,D,20190510,000000,33.0115,33.3191,32.408,33.2041,1447542.4497901,0
+DELL.US,D,20190513,000000,32.2705,32.5821,31.4941,31.6622,5311543.150627,0
+DELL.US,D,20190514,000000,31.7712,32.9919,31.6917,32.7049,2007646.8812538,0
+DELL.US,D,20190515,000000,32.4631,33.7525,32.3835,33.5707,2103699.2331945,0
+DELL.US,D,20190516,000000,33.6445,34.7226,33.5727,34.5093,2093158.006236,0
+DELL.US,D,20190517,000000,34.1093,34.8818,33.8725,34.3265,3012223.7754098,0
+DELL.US,D,20190520,000000,33.9108,34.0945,33.1658,33.6199,2717204.747135,0
+DELL.US,D,20190521,000000,34.0749,34.6832,33.8272,34.4356,2380425.7732203,0
+DELL.US,D,20190522,000000,34.7363,34.8012,33.9482,34.1142,3170066.4391975,0
+DELL.US,D,20190523,000000,33.4429,33.4429,31.9147,32.4818,6358559.6757133,0
+DELL.US,D,20190524,000000,32.641,33.2189,32.2852,32.6901,3829678.6286588,0
+DELL.US,D,20190528,000000,32.7206,33.556,32.6302,32.8336,3619637.5590607,0
+DELL.US,D,20190529,000000,32.5221,32.7412,31.9884,32.7304,4879312.1456118,0
+DELL.US,D,20190530,000000,32.8887,33.2788,32.3934,32.8336,4216478.5734717,0
+DELL.US,D,20190531,000000,29.9904,30.7324,28.2361,29.442,16012990.653906,0
+DELL.US,D,20190603,000000,29.3682,29.4321,27.4164,27.6178,6525721.5574269,0
+DELL.US,D,20190604,000000,28.1761,28.5565,27.6523,28.5181,5205144.9303741,0
+DELL.US,D,20190605,000000,28.5712,28.7,26.5771,26.9456,7573987.5638554,0
+DELL.US,D,20190606,000000,27.1678,27.2071,25.7682,26.3166,7836684.9110914,0
+DELL.US,D,20190607,000000,26.4012,27.267,26.2086,26.8464,4634252.0211652,0
+DELL.US,D,20190610,000000,27.099,27.4537,26.7137,26.7973,3751560.6074488,0
+DELL.US,D,20190611,000000,26.9309,27.1383,26.4955,26.867,3593879.7250401,0
+DELL.US,D,20190612,000000,26.8021,27.1501,26.1791,26.2184,2590656.096507,0
+DELL.US,D,20190613,000000,26.1987,26.7088,25.9668,26.6135,4180462.3755327,0
+DELL.US,D,20190614,000000,26.1791,26.4552,25.096,25.3731,3725993.0446097,0
+DELL.US,D,20190617,000000,25.4576,25.5462,25.0026,25.0321,3381674.4479381,0
+DELL.US,D,20190618,000000,25.3142,26.0307,25.1707,25.4665,4603947.0111526,0
+DELL.US,D,20190619,000000,25.7141,26.4749,25.4861,26.412,4272997.2543464,0
+DELL.US,D,20190620,000000,27.1924,28.3098,26.3619,26.9005,5063717.4803432,0
+DELL.US,D,20190621,000000,26.7324,26.9997,26.4503,26.6931,5099104.8676394,0
+DELL.US,D,20190624,000000,26.6931,26.8444,26.2331,26.352,3675239.4787879,0
+DELL.US,D,20190625,000000,26.352,26.6341,25.8085,25.8626,4647342.0679626,0
+DELL.US,D,20190626,000000,26.184,26.5751,26.0946,26.3166,1953495.9064729,0
+DELL.US,D,20190627,000000,25.9313,26.1348,25.0026,25.8135,9809362.5946513,0
+DELL.US,D,20190628,000000,26.0355,26.0847,25.0419,25.1156,14243072.860396,0
+DELL.US,D,20190701,000000,25.8135,25.8281,25.3328,25.4911,7159011.2042806,0
+DELL.US,D,20190702,000000,25.324,25.8036,25.0174,25.7977,5099534.2496642,0
+DELL.US,D,20190703,000000,25.6444,26.184,25.328,26.1643,5269624.4760869,0
+DELL.US,D,20190705,000000,25.7732,26.0307,25.6031,25.892,4234783.2716362,0
+DELL.US,D,20190708,000000,25.6101,25.7486,25.2051,25.3584,6068201.7826409,0
+DELL.US,D,20190709,000000,25.1943,25.3781,25.0321,25.2641,5432250.3742309,0
+DELL.US,D,20190710,000000,25.4763,26.2036,25.2847,25.8528,9320828.6172667,0
+DELL.US,D,20190711,000000,25.838,26.4414,25.7908,26.4414,6044261.1910284,0
+DELL.US,D,20190712,000000,26.6233,26.8621,26.3166,26.5889,7398458.8376168,0
+DELL.US,D,20190715,000000,26.6979,27.3309,26.6734,27.3004,8151801.4601079,0
+DELL.US,D,20190716,000000,27.4489,28.1761,27.2572,27.6926,7297670.0559954,0
+DELL.US,D,20190717,000000,27.6877,27.9442,27.3732,27.9344,3643742.9845312,0
+DELL.US,D,20190718,000000,27.8056,28.5692,27.5687,28.3746,4472728.0678857,0
+DELL.US,D,20190719,000000,28.6509,29.2532,27.9845,28.0827,6057270.8558828,0
+DELL.US,D,20190722,000000,28.2115,28.3698,27.8793,27.8941,3352014.5284556,0
+DELL.US,D,20190723,000000,28.0326,28.0326,27.0115,27.4204,4653519.26766,0
+DELL.US,D,20190724,000000,27.2768,27.8498,27.2768,27.7957,2932807.433196,0
+DELL.US,D,20190725,000000,27.8459,28.0129,27.0784,27.2267,3786789.2658449,0
+DELL.US,D,20190726,000000,27.2572,27.4341,27.0892,27.3309,3350918.6885487,0
+DELL.US,D,20190729,000000,27.5972,27.8056,26.9201,27.6719,3929346.1330498,0
+DELL.US,D,20190730,000000,27.554,28.3746,27.4292,28.295,4133656.6823554,0
+DELL.US,D,20190731,000000,28.3196,28.6715,27.9688,28.5477,5524904.2997198,0
+DELL.US,D,20190801,000000,28.6459,29.2444,28.3285,28.5231,5095527.3624284,0
+DELL.US,D,20190802,000000,27.1186,27.439,25.438,25.9117,21292458.356788,0
+DELL.US,D,20190805,000000,25.2198,25.2591,23.8705,24.9279,11474076.704631,0
+DELL.US,D,20190806,000000,25.1707,25.4714,24.4483,25.1009,7426573.1853089,0
+DELL.US,D,20190807,000000,24.6557,25.0076,24.3588,24.9082,3745430.2124271,0
+DELL.US,D,20190808,000000,25.0272,25.7299,25.0272,25.3781,4903867.3029658,0
+DELL.US,D,20190809,000000,25.3584,25.3584,24.6223,24.9329,2585395.6579574,0
+DELL.US,D,20190812,000000,24.7451,24.8395,24.3157,24.4542,2712358.4282158,0
+DELL.US,D,20190813,000000,24.349,25.1707,24.0877,24.4827,7249310.651084,0
+DELL.US,D,20190814,000000,24.0719,24.2203,23.2179,24.0286,8326883.5069416,0
+DELL.US,D,20190815,000000,23.8006,23.9127,22.8611,23.1884,5871913.1477504,0
+DELL.US,D,20190816,000000,23.4301,24.3205,23.3604,23.9442,5032602.5459427,0
+DELL.US,D,20190819,000000,24.3795,24.5377,24.1171,24.2508,4058789.5511195,0
+DELL.US,D,20190820,000000,24.0877,24.3736,23.8252,23.9638,3727033.9398973,0
+DELL.US,D,20190821,000000,24.0621,24.5918,24.0041,24.2154,2811557.8858499,0
+DELL.US,D,20190822,000000,24.4385,24.5024,23.9372,24.2458,3281417.8151293,0
+DELL.US,D,20190823,000000,23.608,23.7024,22.6095,22.6498,7426335.0919586,0
+DELL.US,D,20190826,000000,22.7432,23.2738,22.7176,22.9446,4128816.4683939,0
+DELL.US,D,20190827,000000,23.2129,23.3211,22.3815,22.5446,3953834.1358692,0
+DELL.US,D,20190828,000000,22.5063,22.5545,21.9274,22.3962,4231403.1600573,0
+DELL.US,D,20190829,000000,22.6194,23.2031,22.5692,23.1235,7557091.0759334,0
+DELL.US,D,20190830,000000,25.1314,26.3029,24.5476,25.4763,32387337.823925,0
+DELL.US,D,20190903,000000,25.2296,25.6493,25.0184,25.2493,8446331.0742739,0
+DELL.US,D,20190904,000000,25.4626,25.6484,24.8543,25.3142,5653524.5659933,0
+DELL.US,D,20190905,000000,25.4911,26.4503,25.2689,26.1643,9305861.2959772,0
+DELL.US,D,20190906,000000,26.2036,26.5938,25.838,26.3815,7003429.4098271,0
+DELL.US,D,20190909,000000,26.6979,26.9201,26.2734,26.8414,7348567.0883232,0
+DELL.US,D,20190910,000000,26.639,27.613,26.3264,27.4292,6456817.9523689,0
+DELL.US,D,20190911,000000,27.2523,27.439,27.0439,27.3407,6065001.7673142,0
+DELL.US,D,20190912,000000,27.4645,27.6523,26.7235,26.7717,5802613.737935,0
+DELL.US,D,20190913,000000,26.7235,27.0193,26.4218,26.4552,2855351.7998962,0
+DELL.US,D,20190916,000000,26.2036,26.9702,26.1447,26.7472,3097002.3054684,0
+DELL.US,D,20190917,000000,26.6979,26.7472,26.2587,26.6233,2914031.635796,0
+DELL.US,D,20190918,000000,26.6636,26.6636,25.7141,26.1054,3879486.9435306,0
+DELL.US,D,20190919,000000,26.0847,26.525,25.9864,26.2233,5847689.6930979,0
+DELL.US,D,20190920,000000,26.298,26.3717,25.5638,25.6346,6188448.0819387,0
+DELL.US,D,20190923,000000,25.6149,26.2036,25.2218,26.1731,5026061.0837693,0
+DELL.US,D,20190924,000000,26.2331,26.525,25.5382,25.8085,6786038.9886535,0
+DELL.US,D,20190925,000000,25.8036,26.7088,25.7348,26.5702,6218137.5087168,0
+DELL.US,D,20190926,000000,26.2036,26.2036,25.3731,25.783,6225890.8049932,0
+DELL.US,D,20190927,000000,25.9167,26.1447,24.9132,25.1893,4492452.1687148,0
+DELL.US,D,20190930,000000,25.1893,25.724,25.151,25.6395,2699855.4748504,0
+DELL.US,D,20191001,000000,25.7732,26.1495,25.4105,25.5314,3919449.9966214,0
+DELL.US,D,20191002,000000,25.4626,25.4665,24.7992,25.1058,3222604.6876531,0
+DELL.US,D,20191003,000000,25.1206,25.3977,24.4189,25.2444,2729616.1261349,0
+DELL.US,D,20191004,000000,25.328,25.4626,24.8188,24.8543,3926193.9398918,0
+DELL.US,D,20191007,000000,24.7697,25.2493,24.7157,24.9781,3213815.583554,0
+DELL.US,D,20191008,000000,24.8139,24.9034,24.122,24.1318,3096194.4160663,0
+DELL.US,D,20191009,000000,24.3009,24.5869,24.1024,24.4542,2672272.2584781,0
+DELL.US,D,20191010,000000,24.4287,24.5171,24.1722,24.2262,4631571.9447358,0
+DELL.US,D,20191011,000000,24.6557,25.4007,24.6046,24.869,3090630.7646176,0
+DELL.US,D,20191014,000000,24.8444,25.0911,24.7746,25.0567,1590923.4862843,0
+DELL.US,D,20191015,000000,24.9673,25.5815,24.8936,25.2797,2113060.1683314,0
+DELL.US,D,20191016,000000,25.1757,25.1805,24.8041,24.9879,2038133.0050114,0
+DELL.US,D,20191017,000000,25.1363,25.3378,24.8739,24.9034,2035666.6021014,0
+DELL.US,D,20191018,000000,24.8984,24.9377,24.4758,24.6557,3572084.0085655,0
+DELL.US,D,20191021,000000,24.6704,24.9721,24.5201,24.7157,2449651.9235433,0
+DELL.US,D,20191022,000000,24.7894,25.0321,24.6125,24.7107,2101135.1509614,0
+DELL.US,D,20191023,000000,24.6655,24.924,24.354,24.869,2535198.6607789,0
+DELL.US,D,20191024,000000,25.0459,25.3378,24.6862,25.2198,3094932.7248088,0
+DELL.US,D,20191025,000000,25.2689,25.8675,25.1893,25.551,3274636.2246198,0
+DELL.US,D,20191028,000000,25.6748,25.9313,25.4478,25.5068,3199601.2070472,0
+DELL.US,D,20191029,000000,25.5363,26.3373,25.4911,26.3264,5358429.2257472,0
+DELL.US,D,20191030,000000,26.3068,26.7717,26.07,26.5751,3442665.0103266,0
+DELL.US,D,20191031,000000,26.525,26.5987,25.7634,26.1495,3116810.8582123,0
+DELL.US,D,20191101,000000,26.293,26.3963,26.0994,26.3216,2459307.9316356,0
+DELL.US,D,20191104,000000,26.6233,26.7648,26.4414,26.6184,2097672.6224536,0
+DELL.US,D,20191105,000000,26.6538,27.1186,26.4699,26.9103,4182664.2302758,0
+DELL.US,D,20191106,000000,27.1924,27.1924,26.5496,26.8621,2866828.1028754,0
+DELL.US,D,20191107,000000,27.0784,27.1678,26.7618,26.8513,2984381.0983354,0
+DELL.US,D,20191108,000000,26.8758,26.9899,26.4749,26.8513,2011706.6781229,0
+DELL.US,D,20191111,000000,26.6085,27.1285,26.525,26.9554,1876912.2646309,0
+DELL.US,D,20191112,000000,27.0892,27.5776,27.0193,27.4056,5600838.7810599,0
+DELL.US,D,20191113,000000,27.1924,27.3908,26.9653,27.0842,2351432.3116198,0
+DELL.US,D,20191114,000000,26.8955,27.7811,26.7825,27.2169,3454993.9723976,0
+DELL.US,D,20191115,000000,27.5137,27.613,27.2719,27.5088,2883258.5790265,0
+DELL.US,D,20191118,000000,27.5137,27.6326,27.2267,27.4744,1980406.5600054,0
+DELL.US,D,20191119,000000,27.5186,28.0228,27.3309,27.7909,2891483.9920315,0
+DELL.US,D,20191120,000000,27.5972,27.8252,27.1619,27.326,2903957.4381013,0
+DELL.US,D,20191121,000000,27.3112,27.4891,26.5446,26.5555,3258410.2645517,0
+DELL.US,D,20191122,000000,26.5496,26.6961,26.2036,26.5053,2923536.0374387,0
+DELL.US,D,20191125,000000,26.6979,27.495,26.6979,27.2218,3866059.0890739,0
+DELL.US,D,20191126,000000,27.5236,27.6552,26.2783,26.298,9477344.470248,0
+DELL.US,D,20191127,000000,25.2395,25.7879,24.5967,24.8788,26543992.825723,0
+DELL.US,D,20191129,000000,24.869,24.9457,23.9491,23.9737,6543392.3574836,0
+DELL.US,D,20191202,000000,23.9048,24.0621,23.4006,23.5932,7593906.005838,0
+DELL.US,D,20191203,000000,23.1382,23.4802,22.9554,23.4351,7941469.3875261,0
+DELL.US,D,20191204,000000,23.6817,23.781,23.5038,23.5736,4236955.6190837,0
+DELL.US,D,20191205,000000,23.5383,23.5962,23.0498,23.4056,4177162.6458969,0
+DELL.US,D,20191206,000000,23.4852,24.0778,23.2522,23.2965,6087998.1254695,0
+DELL.US,D,20191209,000000,23.148,23.7171,22.9653,23.5589,7684294.9920209,0
+DELL.US,D,20191210,000000,23.4399,23.722,23.3014,23.4154,6269247.1970711,0
+DELL.US,D,20191211,000000,23.3948,23.608,23.1884,23.5884,4482998.6417196,0
+DELL.US,D,20191212,000000,23.3948,24.5525,23.2768,24.4738,5352808.5946933,0
+DELL.US,D,20191213,000000,24.4385,24.7609,24.241,24.3992,5343787.5022016,0
+DELL.US,D,20191216,000000,24.7157,24.7942,24.3588,24.469,6805774.2819052,0
+DELL.US,D,20191217,000000,24.582,24.8238,24.5024,24.6862,4786916.6633321,0
+DELL.US,D,20191218,000000,24.7205,25.0124,24.5329,24.7205,4657751.0208376,0
+DELL.US,D,20191219,000000,24.7501,24.8837,24.6125,24.6655,3070399.9522995,0
+DELL.US,D,20191220,000000,24.869,24.9928,24.4788,24.5329,5470200.8262672,0
+DELL.US,D,20191223,000000,24.5525,25.3043,24.5329,24.9476,3294036.762691,0
+DELL.US,D,20191224,000000,24.9427,25.3781,24.8444,25.1314,1939520.6408093,0
+DELL.US,D,20191226,000000,25.3426,25.8479,25.2689,25.7141,3111073.2154692,0
+DELL.US,D,20191227,000000,25.8085,25.8085,25.0635,25.2051,3187131.8309491,0
+DELL.US,D,20191230,000000,25.1559,25.4891,24.9673,25.1707,2688371.0319276,0
+DELL.US,D,20191231,000000,25.1156,25.6602,24.9928,25.4075,3345265.4977204,0
+DELL.US,D,20200102,000000,25.7397,26.0159,25.4861,25.8528,4385894.2020689,0
+DELL.US,D,20200103,000000,25.4125,25.6995,24.9289,25.0026,4559855.9891651,0
+DELL.US,D,20200106,000000,24.7648,25.3584,24.7648,25.2542,5109876.0480045,0
+DELL.US,D,20200107,000000,25.2346,25.3682,24.5073,24.6223,6349297.4373926,0
+DELL.US,D,20200108,000000,24.4738,24.7403,24.3009,24.7205,7114470.4504093,0
+DELL.US,D,20200109,000000,24.8188,24.8493,24.236,24.5329,7338900.9053015,0
+DELL.US,D,20200110,000000,24.5329,24.691,24.4287,24.4788,4987934.6054526,0
+DELL.US,D,20200113,000000,24.5672,24.7157,24.067,24.6361,6905760.2615893,0
+DELL.US,D,20200114,000000,24.6361,25.4763,24.6263,25.1461,6720475.8129494,0
+DELL.US,D,20200115,000000,25.0715,25.2847,24.9181,25.0174,4004397.4305096,0
+DELL.US,D,20200116,000000,25.2198,25.5756,25.0616,25.3829,4558205.6156006,0
+DELL.US,D,20200117,000000,25.4626,25.4626,24.7451,24.8886,6665830.3365949,0
+DELL.US,D,20200121,000000,24.7942,24.8041,24.1771,24.3687,5532905.864276,0
+DELL.US,D,20200122,000000,24.4738,24.7796,24.4738,24.691,2773211.6290561,0
+DELL.US,D,20200123,000000,24.7304,24.9505,24.4091,24.9034,2243179.2017196,0
+DELL.US,D,20200124,000000,24.9928,25.2346,24.4876,24.7107,4047382.4376609,0
+DELL.US,D,20200127,000000,24.0582,24.1722,23.7171,23.8056,6297628.1279159,0
+DELL.US,D,20200128,000000,23.9835,24.3255,23.9048,24.067,4331876.5188644,0
+DELL.US,D,20200129,000000,24.2017,24.3255,23.9982,24.2017,2858921.1651636,0
+DELL.US,D,20200130,000000,23.9294,24.4592,23.8104,24.4139,4861992.3806227,0
+DELL.US,D,20200131,000000,24.2901,24.351,23.8056,24.1122,4744292.8661779,0
+DELL.US,D,20200203,000000,24.122,24.4237,24.0336,24.3157,3347228.2416203,0
+DELL.US,D,20200204,000000,24.7205,25.4528,24.4434,25.2296,5993482.1878827,0
+DELL.US,D,20200205,000000,25.4528,25.9019,25.0174,25.1108,7522560.4177009,0
+DELL.US,D,20200206,000000,25.2945,26.1683,25.2444,26.1299,6747128.0232727,0
+DELL.US,D,20200207,000000,25.9569,25.9569,25.2149,25.5215,9552415.1000738,0
+DELL.US,D,20200210,000000,25.2149,25.7928,24.9977,25.7634,5461042.3722274,0
+DELL.US,D,20200211,000000,25.7584,26.2537,25.7093,25.838,8904354.5080699,0
+DELL.US,D,20200212,000000,26.07,26.4601,25.9962,26.352,7047503.1344346,0
+DELL.US,D,20200213,000000,25.6847,26.1201,25.4282,25.9815,6930564.7047161,0
+DELL.US,D,20200214,000000,26.1545,26.4749,26.0208,26.1447,4262836.5697512,0
+DELL.US,D,20200218,000000,25.8577,26.1791,25.6493,26.0896,5269168.6392454,0
+DELL.US,D,20200219,000000,26.1545,26.4955,26.0798,26.3717,5651394.9532496,0
+DELL.US,D,20200220,000000,26.3717,26.4012,25.8528,26.1791,5444338.1904728,0
+DELL.US,D,20200221,000000,26.0552,26.1102,25.3191,25.5707,4514139.0134439,0
+DELL.US,D,20200224,000000,24.6075,24.6557,23.4449,23.8852,7448458.4411631,0
+DELL.US,D,20200225,000000,24.2508,24.3225,22.8248,22.8512,6970938.8249585,0
+DELL.US,D,20200226,000000,23.0989,23.4056,22.3962,22.7078,7026975.2141751,0
+DELL.US,D,20200227,000000,22.0011,22.5162,21.21,21.5362,11327880.265145,0
+DELL.US,D,20200228,000000,20.3697,21.3142,19.381,20.003,17433263.275152,0
+DELL.US,D,20200302,000000,20.1328,21.0075,19.4792,20.9584,8107682.9658107,0
+DELL.US,D,20200303,000000,21.097,21.611,20.4739,20.6566,9448268.5917185,0
+DELL.US,D,20200304,000000,21.0075,21.4478,20.3648,21.4478,6159697.8011531,0
+DELL.US,D,20200305,000000,20.7805,21.0419,20.0188,20.1967,7318859.346672,0
+DELL.US,D,20200306,000000,19.2827,20.2114,19.094,19.5884,8612124.4279702,0
+DELL.US,D,20200309,000000,18.0355,18.1937,17.5313,17.9225,11236404.596492,0
+DELL.US,D,20200310,000000,18.6389,19.4694,17.5519,19.3514,10194702.437081,0
+DELL.US,D,20200311,000000,18.6094,19.0596,18.0807,18.2636,9653534.5669039,0
+DELL.US,D,20200312,000000,16.8001,17.265,15.9746,16.1868,13664762.427584,0
+DELL.US,D,20200313,000000,17.3938,17.7741,16.3844,17.7741,9885429.3500748,0
+DELL.US,D,20200316,000000,14.4267,16.9632,14.4267,15.9245,10354310.451137,0
+DELL.US,D,20200317,000000,16.2212,16.5426,14.9505,15.4851,10227140.112317,0
+DELL.US,D,20200318,000000,14.3382,14.9062,12.6124,14.2733,9295938.7047321,0
+DELL.US,D,20200319,000000,14.3382,16.1721,13.9323,15.8006,8607551.8146544,0
+DELL.US,D,20200320,000000,16.236,18.2389,15.8311,16.064,13858722.021113,0
+DELL.US,D,20200323,000000,16.3156,17.6649,15.5893,16.7795,7525669.876155,0
+DELL.US,D,20200324,000000,18.0267,19.2129,17.0714,19.208,7263233.0071142,0
+DELL.US,D,20200325,000000,19.4646,20.9633,18.8709,19.4498,7575126.1384661,0
+DELL.US,D,20200326,000000,19.7465,21.21,19.5293,21.0321,6485982.352785,0
+DELL.US,D,20200327,000000,19.89,20.2665,18.921,19.1579,6468885.4187519,0
+DELL.US,D,20200330,000000,19.6325,20.3549,19.1726,19.6778,7103304.4827798,0
+DELL.US,D,20200331,000000,19.5097,20.2714,19.2276,19.554,3584310.2038485,0
+DELL.US,D,20200401,000000,18.6635,19.2149,18.0502,18.2439,4988494.226575,0
+DELL.US,D,20200402,000000,18.0856,18.812,17.8831,18.3618,3992219.0573951,0
+DELL.US,D,20200403,000000,18.2782,18.6291,17.5667,18.0168,4188266.5464566,0
+DELL.US,D,20200406,000000,19.0193,19.3514,18.7431,19.2374,6620587.5125884,0
+DELL.US,D,20200407,000000,19.7367,20.1613,18.8621,18.9711,7386606.0622462,0
+DELL.US,D,20200408,000000,19.1825,20.118,19.0841,19.9647,6889128.3218342,0
+DELL.US,D,20200409,000000,20.6017,21.1353,20.3412,20.5486,8558341.7856371,0
+DELL.US,D,20200413,000000,20.1034,20.4286,19.7367,20.003,3520437.0839337,0
+DELL.US,D,20200414,000000,20.3648,20.9387,20.1721,20.4384,5130552.5222345,0
+DELL.US,D,20200415,000000,19.7908,20.2026,19.5786,19.9982,4223015.9656733,0
+DELL.US,D,20200416,000000,20.1417,20.3648,19.7122,20.3206,3118582.3134376,0
+DELL.US,D,20200417,000000,20.8385,20.8984,20.2714,20.523,6558556.0549124,0
+DELL.US,D,20200420,000000,19.9451,20.6468,19.8507,20.2517,4172250.189936,0
+DELL.US,D,20200421,000000,19.7417,19.8507,18.3922,18.4906,7188865.4649166,0
+DELL.US,D,20200422,000000,18.9358,19.381,18.7323,19.1579,7809583.9863773,0
+DELL.US,D,20200423,000000,19.3859,19.668,19.1342,19.2374,2917856.3917937,0
+DELL.US,D,20200424,000000,19.4448,19.7643,19.034,19.6227,3581820.3986008,0
+DELL.US,D,20200427,000000,19.8547,20.0797,19.781,19.8704,3090577.8549843,0
+DELL.US,D,20200428,000000,20.2665,20.4483,19.8753,20.1918,5184105.211161,0
+DELL.US,D,20200429,000000,20.5378,21.5903,20.468,21.4527,6745637.3961015,0
+DELL.US,D,20200430,000000,21.2591,21.4705,20.9319,21.1068,3519291.3868724,0
+DELL.US,D,20200501,000000,20.5623,20.7598,19.668,19.776,3796042.346729,0
+DELL.US,D,20200504,000000,19.6129,20.0581,19.1775,20.0483,2578163.3180712,0
+DELL.US,D,20200505,000000,20.2714,20.5967,19.8507,19.8704,2203781.8747089,0
+DELL.US,D,20200506,000000,20.0729,20.3352,19.8802,20.0188,2322219.0715421,0
+DELL.US,D,20200507,000000,20.2999,20.6812,20.2016,20.6419,2266248.8193673,0
+DELL.US,D,20200508,000000,20.9633,21.6552,20.8935,21.5805,4248474.6567668,0
+DELL.US,D,20200511,000000,21.3889,21.6404,21.0271,21.4419,3221310.4366212,0
+DELL.US,D,20200512,000000,21.5274,21.6502,20.8886,20.8886,4389541.9142934,0
+DELL.US,D,20200513,000000,20.9387,21.1117,19.9501,20.2851,4399458.4005807,0
+DELL.US,D,20200514,000000,19.8547,20.7157,19.4311,20.696,3344908.3576951,0
+DELL.US,D,20200515,000000,20.35,20.8935,20.0581,20.8099,3146761.7806785,0
+DELL.US,D,20200518,000000,21.1952,21.9402,21.037,21.6454,3757619.777964,0
+DELL.US,D,20200519,000000,21.551,22.2193,21.551,21.7741,4360483.333144,0
+DELL.US,D,20200520,000000,21.9608,22.2291,21.6356,22.0808,4248699.5227086,0
+DELL.US,D,20200521,000000,22.0955,22.2675,21.5274,21.9471,3564381.5869366,0
+DELL.US,D,20200522,000000,21.4577,21.6552,20.7107,21.2935,5555050.5808323,0
+DELL.US,D,20200526,000000,22.1397,22.298,21.9471,21.9815,3928266.5730302,0
+DELL.US,D,20200527,000000,22.2479,22.5299,21.5962,22.5299,5802015.4520806,0
+DELL.US,D,20200528,000000,22.3815,22.8366,22.3677,22.5348,8803736.6652641,0
+DELL.US,D,20200529,000000,24.2262,24.7205,23.7319,24.5427,24039246.711435,0
+DELL.US,D,20200601,000000,24.3442,24.6223,23.8705,24.4091,7717702.3380371,0
+DELL.US,D,20200602,000000,24.4237,24.5427,24.0385,24.3009,5975013.6733534,0
+DELL.US,D,20200603,000000,24.4738,24.5024,24.0827,24.1318,5329393.0294428,0
+DELL.US,D,20200604,000000,23.9491,24.3442,23.8056,24.3255,5378113.6443514,0
+DELL.US,D,20200605,000000,24.4434,25.3879,24.4434,24.9781,8408920.9109937,0
+DELL.US,D,20200608,000000,25.2149,25.7269,25.1156,25.5412,7295100.8862975,0
+DELL.US,D,20200609,000000,25.3633,25.3633,24.6655,24.7353,4850550.6724037,0
+DELL.US,D,20200610,000000,24.7559,24.8345,24.2055,24.4189,2956005.2549552,0
+DELL.US,D,20200611,000000,23.727,23.8557,22.9653,23.035,6300255.2947119,0
+DELL.US,D,20200612,000000,23.9146,24.067,22.7873,23.1884,3880511.5589309,0
+DELL.US,D,20200615,000000,22.6439,23.4399,22.5545,23.267,4445420.5921028,0
+DELL.US,D,20200616,000000,23.9883,24.0778,23.3014,23.5736,3240063.8491764,0
+DELL.US,D,20200617,000000,23.6178,24.0385,23.4694,23.495,4207470.7083884,0
+DELL.US,D,20200618,000000,23.3564,23.5038,23.1039,23.4449,4600292.1764774,0
+DELL.US,D,20200619,000000,23.8999,24.4808,23.7613,24.1869,6212514.8426769,0
+DELL.US,D,20200622,000000,24.0336,24.352,23.6523,23.8753,3685305.5365388,0
+DELL.US,D,20200623,000000,24.1416,24.4827,23.8999,24.2311,10473940.149707,0
+DELL.US,D,20200624,000000,27.1186,27.1432,25.5658,26.2537,32267914.676424,0
+DELL.US,D,20200625,000000,25.9215,25.9766,25.1058,25.5117,7586798.8175846,0
+DELL.US,D,20200626,000000,25.3191,26.1643,25.1156,25.8331,10303327.949401,0
+DELL.US,D,20200629,000000,26.0405,26.6586,25.6199,26.5801,7978459.326218,0
+DELL.US,D,20200630,000000,26.6085,27.3064,26.412,27.1628,6197800.8771319,0
+DELL.US,D,20200701,000000,27.2218,27.4744,26.7324,26.8366,5634909.5324793,0
+DELL.US,D,20200702,000000,27.2719,27.5589,26.5604,26.5751,3763930.2692378,0
+DELL.US,D,20200706,000000,26.9456,27.0291,26.5801,26.7275,3453206.237285,0
+DELL.US,D,20200707,000000,26.5053,26.6734,26.1447,26.1791,3670172.3638985,0
+DELL.US,D,20200708,000000,26.298,26.7717,26.1545,26.7717,4188031.5055852,0
+DELL.US,D,20200709,000000,26.8955,26.8955,26.2036,26.5446,2816255.6507984,0
+DELL.US,D,20200710,000000,26.4503,26.5427,26.1643,26.4169,2342620.8226757,0
+DELL.US,D,20200713,000000,26.4503,26.5446,25.5864,25.5963,4254577.5794788,0
+DELL.US,D,20200714,000000,25.3879,25.9864,25.2542,25.9569,2696584.2350172,0
+DELL.US,D,20200715,000000,26.0503,26.3963,25.7879,26.0453,3942950.0137868,0
+DELL.US,D,20200716,000000,28.9821,30.471,28.9476,29.2199,51273645.133246,0
+DELL.US,D,20200717,000000,29.0518,29.9805,28.6459,29.8469,11492540.131696,0
+DELL.US,D,20200720,000000,29.8135,30.5791,29.7535,30.3805,6278366.9863789,0
+DELL.US,D,20200721,000000,30.5053,30.9004,30.184,30.1889,5592253.1755507,0
+DELL.US,D,20200722,000000,30.3275,30.9054,30.2528,30.5348,5838634.0058459,0
+DELL.US,D,20200723,000000,30.5348,31.0931,30.1192,30.4159,4334795.706137,0
+DELL.US,D,20200724,000000,29.9855,30.2626,29.7781,30.0601,2602183.2741337,0
+DELL.US,D,20200727,000000,30.0857,30.3275,29.8872,30.1388,2870444.2728184,0
+DELL.US,D,20200728,000000,29.9805,30.124,29.2837,29.3536,3363633.2804477,0
+DELL.US,D,20200729,000000,29.383,29.7683,29.2641,29.5117,3621846.5362545,0
+DELL.US,D,20200730,000000,29.2149,29.4174,28.7294,29.2494,3763505.9746778,0
+DELL.US,D,20200731,000000,29.4872,29.6247,28.923,29.5806,3507419.2791358,0
+DELL.US,D,20200803,000000,29.6199,30.0798,29.3536,29.902,3410848.0057907,0
+DELL.US,D,20200804,000000,29.8872,29.9904,29.5708,29.8223,3419632.0224252,0
+DELL.US,D,20200805,000000,30.0356,30.243,29.8469,29.9658,2333748.2841547,0
+DELL.US,D,20200806,000000,29.7938,30.2773,29.6199,30.1338,3819931.0462011,0
+DELL.US,D,20200807,000000,30.0454,30.1142,29.6906,30.0601,2125042.1653065,0
+DELL.US,D,20200810,000000,30.243,30.6823,30.1388,30.5692,3169894.482889,0
+DELL.US,D,20200811,000000,30.7726,31.2415,30.3442,30.4258,4210878.2922769,0
+DELL.US,D,20200812,000000,30.7029,30.7963,30.3069,30.5692,2004128.3906338,0
+DELL.US,D,20200813,000000,30.2626,30.466,29.4174,29.4469,5485803.0631573,0
+DELL.US,D,20200814,000000,29.555,29.8371,29.4567,29.6199,2193581.5078885,0
+DELL.US,D,20200817,000000,29.7633,30.0052,29.4842,29.5117,1918577.5834265,0
+DELL.US,D,20200818,000000,29.4764,29.8419,29.4764,29.6739,1672342.2546231,0
+DELL.US,D,20200819,000000,29.8223,30.0002,29.5265,29.5904,3662973.6012797,0
+DELL.US,D,20200820,000000,29.5452,29.6454,29.326,29.497,1954525.609338,0
+DELL.US,D,20200821,000000,29.3437,30.0002,29.3231,29.8921,4481121.3672275,0
+DELL.US,D,20200824,000000,30.6037,30.752,30.238,30.4356,2587609.7226158,0
+DELL.US,D,20200825,000000,30.4356,30.6037,29.8872,29.9805,2748532.3375621,0
+DELL.US,D,20200826,000000,30.5644,30.7874,30.0798,30.7177,4202588.777216,0
+DELL.US,D,20200827,000000,30.9496,31.2366,30.3913,30.866,7568631.4809685,0
+DELL.US,D,20200828,000000,32.3982,33.4321,32.0385,32.7354,18432222.590733,0
+DELL.US,D,20200831,000000,32.4189,33.3083,32.3491,32.6705,6066330.6131065,0
+DELL.US,D,20200901,000000,32.8386,33.046,32.4877,32.814,4664228.3809551,0
+DELL.US,D,20200902,000000,33.0911,33.9186,32.7993,33.8528,4692917.6121638,0
+DELL.US,D,20200903,000000,33.1845,33.4548,31.84,32.4032,4106071.4309972,0
+DELL.US,D,20200904,000000,32.3049,32.7304,31.213,31.9638,4680867.4431609,0
+DELL.US,D,20200908,000000,31.1727,32.4238,31.0046,31.7162,5979315.6335446,0
+DELL.US,D,20200909,000000,32.1918,33.3133,32.0385,33.046,6588267.8665354,0
+DELL.US,D,20200910,000000,33.1658,33.2848,32.1565,32.3541,4063511.7358988,0
+DELL.US,D,20200911,000000,32.4926,33.0017,32.2754,32.8238,3472845.8861993,0
+DELL.US,D,20200914,000000,33.1255,33.5128,32.87,33.0508,4303279.8795142,0
+DELL.US,D,20200915,000000,33.3722,33.6838,32.9919,33.1756,2947696.4075283,0
+DELL.US,D,20200916,000000,33.4567,33.8961,33.2887,33.3083,4479369.2443681,0
+DELL.US,D,20200917,000000,32.7943,33.4469,32.3786,32.9073,4583633.7819056,0
+DELL.US,D,20200918,000000,32.9428,33.2041,32.5398,32.814,22428460.745279,0
+DELL.US,D,20200921,000000,32.0229,32.3934,31.5039,32.3835,4382852.9156423,0
+DELL.US,D,20200922,000000,32.6901,32.7963,32.1221,32.7835,2202824.4138432,0
+DELL.US,D,20200923,000000,33.2337,33.2936,32.3098,32.4385,4298817.155437,0
+DELL.US,D,20200924,000000,32.2007,32.6164,31.8155,32.3196,3287032.3412256,0
+DELL.US,D,20200925,000000,32.1369,32.5614,31.958,32.4926,2474430.9293464,0
+DELL.US,D,20200928,000000,33.0322,33.442,32.8641,33.2788,3879057.5615058,0
+DELL.US,D,20200929,000000,33.3673,33.8627,33.0705,33.8174,2781686.3278338,0
+DELL.US,D,20200930,000000,33.8126,34.0533,33.2091,33.4666,3368865.2291948,0
+DELL.US,D,20201001,000000,33.7094,33.8725,33.1845,33.3928,2238543.503841,0
+DELL.US,D,20201002,000000,32.5771,33.4371,32.4926,33.2041,2025448.9379009,0
+DELL.US,D,20201005,000000,33.5658,33.7732,33.274,33.724,5106245.6331601,0
+DELL.US,D,20201006,000000,33.6641,34.0543,33.2239,33.3624,3888589.4354583,0
+DELL.US,D,20201007,000000,33.7732,33.7978,33.16,33.3279,4326234.5204586,0
+DELL.US,D,20201008,000000,33.3722,34.2253,33.3427,33.9462,5018307.7874929,0
+DELL.US,D,20201009,000000,34.1594,34.3314,33.7879,33.8126,2355334.3970818,0
+DELL.US,D,20201012,000000,33.9412,34.3668,33.8675,34.2381,1601429.1009896,0
+DELL.US,D,20201013,000000,34.6086,35.1236,34.3865,34.8611,3247087.6030078,0
+DELL.US,D,20201014,000000,34.9801,35.325,34.7471,34.93,2130011.6008727,0
+DELL.US,D,20201015,000000,34.3766,34.8062,34.0396,34.6283,2622587.0602533,0
+DELL.US,D,20201016,000000,35.0136,35.2071,34.6686,34.6832,3068062.7709942,0
+DELL.US,D,20201019,000000,34.8062,35.0587,34.2282,34.361,2140412.4138041,0
+DELL.US,D,20201020,000000,34.6734,34.8012,34.2981,34.3167,1517510.3524735,0
+DELL.US,D,20201021,000000,34.47,34.8848,34.2901,34.5251,3862438.849159,0
+DELL.US,D,20201022,000000,34.817,34.817,33.5088,34.0061,2051516.0897782,0
+DELL.US,D,20201023,000000,33.9855,34.0425,33.5413,33.7094,2668432.240086,0
+DELL.US,D,20201026,000000,33.2985,33.3654,31.613,32.0081,4009360.761118,0
+DELL.US,D,20201027,000000,32.0385,32.1319,31.3899,31.4292,1914688.7253729,0
+DELL.US,D,20201028,000000,30.6724,30.871,29.9953,30.011,3544383.7805039,0
+DELL.US,D,20201029,000000,29.9068,30.1741,29.5756,29.9216,3639576.3509023,0
+DELL.US,D,20201030,000000,29.8823,30.0946,29.1117,29.7938,3650751.4759684,0
+DELL.US,D,20201102,000000,30.2528,30.3865,29.6936,29.8086,2262292.8067791,0
+DELL.US,D,20201103,000000,30.1938,31.0832,30.1643,30.529,1716684.5973692,0
+DELL.US,D,20201104,000000,30.8858,31.1727,30.3275,30.7678,3450744.9218398,0
+DELL.US,D,20201105,000000,31.2464,31.9383,31.1481,31.8951,3078847.1787676,0
+DELL.US,D,20201106,000000,31.9983,32.0768,31.3457,31.9334,1539573.6695939,0
+DELL.US,D,20201109,000000,32.5968,32.6557,31.7358,31.7614,3048277.6205881,0
+DELL.US,D,20201110,000000,31.7113,32.2302,31.2808,31.9432,3530927.4362448,0
+DELL.US,D,20201111,000000,32.2705,32.2705,31.6769,32.0768,2020401.1553777,0
+DELL.US,D,20201112,000000,32.0622,32.3491,31.613,31.8498,2471498.5146655,0
+DELL.US,D,20201113,000000,32.1172,32.7256,32.0229,32.6853,3050370.6035855,0
+DELL.US,D,20201116,000000,32.8935,33.3772,32.4385,33.2985,2904015.4351995,0
+DELL.US,D,20201117,000000,33.046,33.7192,32.9073,33.5511,2016011.6907929,0
+DELL.US,D,20201118,000000,33.843,34.0012,33.3447,33.4223,2591020.358983,0
+DELL.US,D,20201119,000000,33.3526,33.9757,32.9821,33.8675,4678917.9266693,0
+DELL.US,D,20201120,000000,33.9609,34.2076,33.7683,33.7879,2915239.3999272,0
+DELL.US,D,20201123,000000,33.9167,34.5299,33.8863,34.3029,3005016.8728474,0
+DELL.US,D,20201124,000000,34.6086,34.8563,34.3117,34.7717,5932509.9403673,0
+DELL.US,D,20201125,000000,34.5251,34.5988,33.2494,34.2872,8988859.332525,0
+DELL.US,D,20201127,000000,34.2931,34.7177,34.129,34.5201,2849185.7926212,0
+DELL.US,D,20201130,000000,34.7265,34.817,33.6248,34.129,4859054.878477,0
+DELL.US,D,20201201,000000,34.5349,34.9899,34.1448,34.8651,6984951.7378613,0
+DELL.US,D,20201202,000000,34.9054,35.1521,34.4454,34.8651,4812037.5467662,0
+DELL.US,D,20201203,000000,35.0136,35.3556,34.6528,35.0587,4537939.1910293,0
+DELL.US,D,20201204,000000,35.1236,35.7359,34.93,35.6474,5188827.3959404,0
+DELL.US,D,20201207,000000,35.7103,35.9138,34.588,34.7964,6377906.2866581,0
+DELL.US,D,20201208,000000,34.7668,35.558,34.6784,35.5334,3716795.9258378,0
+DELL.US,D,20201209,000000,35.667,36.0769,35.1078,35.3654,4778882.5390016,0
+DELL.US,D,20201210,000000,35.0783,35.7153,34.7619,35.6769,5026048.8738539,0
+DELL.US,D,20201211,000000,35.4538,35.8656,35.1767,35.4204,2959668.229574,0
+DELL.US,D,20201214,000000,35.5973,36.0769,35.558,35.8106,4366434.6494066,0
+DELL.US,D,20201215,000000,36.2509,36.527,35.785,36.4573,4063113.8961556,0
+DELL.US,D,20201216,000000,36.5614,36.7295,36.411,36.5221,3282742.5909498,0
+DELL.US,D,20201217,000000,36.6705,36.9909,36.6518,36.9379,3724232.7818069,0
+DELL.US,D,20201218,000000,37.0814,37.273,35.785,36.0523,10212426.146771,0
+DELL.US,D,20201221,000000,35.7555,36.2607,35.1186,36.1221,3532784.3608778,0
+DELL.US,D,20201222,000000,36.4376,36.5221,35.8696,35.959,2630091.070757,0
+DELL.US,D,20201223,000000,36.0425,36.5123,35.79,36.2892,3334344.7458918,0
+DELL.US,D,20201224,000000,36.4671,36.532,35.9659,36.0868,3377172.0416358,0
+DELL.US,D,20201228,000000,36.3639,36.4622,35.8125,36.017,6451185.1113996,0
+DELL.US,D,20201229,000000,36.0621,36.4474,35.2769,35.3506,8407472.0010334,0
+DELL.US,D,20201230,000000,35.439,36.1172,35.3604,35.8449,8902317.4871847,0
+DELL.US,D,20201231,000000,35.9491,36.2745,35.5845,36.2351,2517915.5255359,0
+DELL.US,D,20210104,000000,36.532,36.532,35.444,35.8401,7101889.1500867,0
+DELL.US,D,20210105,000000,35.5482,36.5762,35.3506,36.3196,4153515.0922539,0
+DELL.US,D,20210106,000000,36.2509,37.1944,36.0445,36.6214,5285464.8063271,0
+DELL.US,D,20210107,000000,37.0814,37.7486,36.8484,37.7428,4656779.3150707,0
+DELL.US,D,20210108,000000,37.8715,38.2725,37.4519,38.1782,5437535.2326114,0
+DELL.US,D,20210111,000000,37.7084,37.9905,37.3919,37.3919,3011414.8685149,0
+DELL.US,D,20210112,000000,37.5059,37.9512,37.3703,37.9462,2808781.1475903,0
+DELL.US,D,20210113,000000,36.9575,37.0715,34.698,35.217,15478714.263477,0
+DELL.US,D,20210114,000000,35.2514,36.5123,35.2316,36.2154,8872772.5444054,0
+DELL.US,D,20210115,000000,36.1653,37.0313,36.0278,36.7147,6693728.9757817,0
+DELL.US,D,20210119,000000,36.868,37.0961,36.7344,37.0115,5021470.1555804,0
+DELL.US,D,20210120,000000,37.5452,38.1585,37.0411,38.0936,7133674.6123412,0
+DELL.US,D,20210121,000000,38.3462,38.4258,37.5266,38.0199,4892022.6675389,0
+DELL.US,D,20210122,000000,37.4813,37.6641,37.0961,37.5452,2305979.8840655,0
+DELL.US,D,20210125,000000,37.7428,37.7605,36.3442,37.4164,2754020.6945326,0
+DELL.US,D,20210126,000000,37.5747,37.8165,37.0558,37.5944,2583799.2115194,0
+DELL.US,D,20210127,000000,36.8877,37.4469,36.1958,36.5172,5779962.3098897,0
+DELL.US,D,20210128,000000,36.5074,37.1747,36.0327,36.5476,5359555.5904425,0
+DELL.US,D,20210129,000000,36.3088,36.873,35.7801,36.0376,3814336.8699639,0
+DELL.US,D,20210201,000000,36.413,36.9428,35.9443,36.5614,3312642.6387685,0
+DELL.US,D,20210202,000000,38.0602,38.4307,37.7831,38.1536,8261039.5031832,0
+DELL.US,D,20210203,000000,37.9462,38.7276,37.9462,38.4405,2790296.3531737,0
+DELL.US,D,20210204,000000,38.6489,39.2258,38.588,39.2121,3017795.5668022,0
+DELL.US,D,20210205,000000,39.3055,39.5924,39.1522,39.3594,3624961.0821733,0
+DELL.US,D,20210208,000000,39.5531,39.904,39.3055,39.5227,10124473.03871,0
+DELL.US,D,20210209,000000,39.2071,39.5177,38.9595,39.3506,8665162.2654641,0
+DELL.US,D,20210210,000000,39.4686,39.5531,38.7717,39.3457,9845412.3698576,0
+DELL.US,D,20210211,000000,39.4744,39.6121,38.4906,39.3055,3154438.7649837,0
+DELL.US,D,20210212,000000,39.3261,39.5826,38.9841,39.5776,3585337.8717277,0
+DELL.US,D,20210216,000000,39.9334,40.0032,38.7954,39.276,6326160.6652103,0
+DELL.US,D,20210217,000000,38.9791,39.5373,38.8631,39.1875,3684181.2068294,0
+DELL.US,D,20210218,000000,38.9202,39.8145,38.6489,39.3998,3103286.3419255,0
+DELL.US,D,20210219,000000,39.8794,40.2047,39.5728,39.9334,3352294.3390167,0
+DELL.US,D,20210222,000000,39.8843,40.532,39.3261,39.9334,5890528.1812644,0
+DELL.US,D,20210223,000000,39.5531,39.9855,38.0858,39.8293,5171496.4385288,0
+DELL.US,D,20210224,000000,39.9433,40.5015,39.7555,40.3885,4069544.4515974,0
+DELL.US,D,20210225,000000,40.0475,40.3432,39.044,39.3939,5734714.3984183,0
+DELL.US,D,20210226,000000,39.8892,41.1305,39.5531,40.0819,7118510.9149124,0
+DELL.US,D,20210301,000000,40.0867,41.2533,40.0867,41.0804,4738527.7511252,0
+DELL.US,D,20210302,000000,41.0361,41.3182,40.6115,40.8926,3011066.8859261,0
+DELL.US,D,20210303,000000,41.0755,41.6141,40.8081,41.332,5996103.249721,0
+DELL.US,D,20210304,000000,41.2435,41.729,40.2647,40.9369,5559072.7304623,0
+DELL.US,D,20210305,000000,41.4657,42.3659,41.219,42.1978,7104936.541471,0
+DELL.US,D,20210308,000000,42.4799,42.8612,41.9954,42.079,7058200.0378143,0
+DELL.US,D,20210309,000000,42.5645,43.4381,42.5192,42.761,4427627.6928921,0
+DELL.US,D,20210310,000000,42.9792,43.5629,42.8897,43.3497,4519754.557033,0
+DELL.US,D,20210311,000000,43.5079,44.2352,43.5079,43.8146,7634534.4993178,0
+DELL.US,D,20210312,000000,43.7655,43.9236,43.3399,43.9138,2929982.8727678,0
+DELL.US,D,20210315,000000,43.8735,44.1605,43.617,44.1506,5788553.0028636,0
+DELL.US,D,20210316,000000,44.25,44.3934,43.6367,44.0416,6028257.0444232,0
+DELL.US,D,20210317,000000,43.8932,45.2436,43.5718,45.1296,6317449.9080683,0
+DELL.US,D,20210318,000000,44.7237,44.7237,43.5335,43.5629,6357758.9087619,0
+DELL.US,D,20210319,000000,43.3694,43.8833,43.2848,43.3251,7987766.3342286,0
+DELL.US,D,20210322,000000,43.2259,43.6465,42.9792,43.1866,6369089.7102494,0
+DELL.US,D,20210323,000000,43.0528,43.4804,41.9285,42.3954,5382837.8641166,0
+DELL.US,D,20210324,000000,42.6823,43.2111,42.4406,42.6922,5583196.4708057,0
+DELL.US,D,20210325,000000,42.1045,42.9644,41.9758,42.5143,3502968.764974,0
+DELL.US,D,20210326,000000,42.8504,44.0023,42.6224,43.9973,5299124.6491764,0
+DELL.US,D,20210329,000000,43.8401,44.3139,43.3949,43.6121,4197573.5544671,0
+DELL.US,D,20210330,000000,43.3497,44.0268,43.3153,43.7998,4716780.8743121,0
+DELL.US,D,20210331,000000,43.8293,44.0023,43.4784,43.5816,3320938.2587871,0
+DELL.US,D,20210401,000000,43.6465,44.1654,43.5531,44.0416,3901682.5347345,0
+DELL.US,D,20210405,000000,44.1212,44.4072,43.9777,44.1802,5146012.3101117,0
+DELL.US,D,20210406,000000,44.2155,44.4818,44.0023,44.2401,5067878.0090144,0
+DELL.US,D,20210407,000000,44.3089,45.6878,44.3089,45.2436,5755394.9426202,0
+DELL.US,D,20210408,000000,45.6347,45.9207,44.7866,45.7723,7138353.0449237,0
+DELL.US,D,20210409,000000,45.6347,46.4799,45.5542,46.415,4135893.1318587,0
+DELL.US,D,20210412,000000,45.8559,46.4947,45.7566,46.2028,4128545.8152692,0
+DELL.US,D,20210413,000000,46.3168,46.3168,45.673,45.7477,3376543.2309929,0
+DELL.US,D,20210414,000000,45.8165,46.2313,45.7576,45.8313,5761936.4047935,0
+DELL.US,D,20210415,000000,48.4809,50.0485,47.1315,48.9065,27215298.044162,0
+DELL.US,D,20210416,000000,49.3075,50.5133,49.0549,50.1438,11618532.213679,0
+DELL.US,D,20210419,000000,50.133,51.3192,49.8667,51.1325,7655632.2156291,0
+DELL.US,D,20210420,000000,51.1463,51.1807,50.0102,50.1723,5610227.1885064,0
+DELL.US,D,20210421,000000,50.0691,50.5871,49.9502,50.138,4870169.9714591,0
+DELL.US,D,20210422,000000,50.1282,50.4348,49.4952,49.6829,3226106.8983858,0
+DELL.US,D,20210423,000000,49.9256,50.3256,49.6829,50.138,5853533.1551077,0
+DELL.US,D,20210426,000000,50.1586,50.2971,49.5197,49.6289,5131190.490314,0
+DELL.US,D,20210427,000000,49.5797,50.0986,49.5453,49.792,3910568.3006638,0
+DELL.US,D,20210428,000000,49.91,49.91,49.1296,49.1542,1837749.9784915,0
+DELL.US,D,20210429,000000,49.5149,49.8068,49.1748,49.4411,2969016.9547955,0
+DELL.US,D,20210430,000000,49.2534,49.3025,48.5261,48.6146,2510411.5150323,0
+DELL.US,D,20210503,000000,49.045,49.1983,48.2794,48.3433,5297598.4097519,0
+DELL.US,D,20210504,000000,47.957,48.0612,47.394,47.7202,4164058.3541983,0
+DELL.US,D,20210505,000000,48.0908,48.8082,48.0908,48.6499,3111665.3963659,0
+DELL.US,D,20210506,000000,48.7345,49.3566,48.3286,49.3271,3690479.4881878,0
+DELL.US,D,20210507,000000,49.4411,50.2815,49.3271,49.9649,4252031.8121187,0
+DELL.US,D,20210510,000000,49.9601,50.0583,49.2387,49.2829,3258244.4132009,0
+DELL.US,D,20210511,000000,47.8293,48.5114,47.449,48.363,7249727.8231934,0
+DELL.US,D,20210512,000000,47.963,48.1998,46.4603,46.5183,5049618.0805399,0
+DELL.US,D,20210513,000000,46.9536,47.9325,46.7816,47.6613,3037490.1603357,0
+DELL.US,D,20210514,000000,48.2647,48.7148,48.0672,48.6647,1928411.6527849,0
+DELL.US,D,20210517,000000,48.4525,48.8731,48.2844,48.6451,2370142.9894711,0
+DELL.US,D,20210518,000000,48.8258,48.9615,48.3581,48.5261,1916204.7898679,0
+DELL.US,D,20210519,000000,47.6711,48.2391,47.1669,47.8588,3097822.4047858,0
+DELL.US,D,20210520,000000,48.0073,48.991,47.9826,48.7541,2872956.4629111,0
+DELL.US,D,20210521,000000,49.159,49.2927,48.6058,48.6844,2355195.0005477,0
+DELL.US,D,20210524,000000,49.1001,49.7674,49.0136,49.5099,3748607.8429089,0
+DELL.US,D,20210525,000000,49.7871,49.905,49.165,49.1983,4181459.5186234,0
+DELL.US,D,20210526,000000,49.2682,49.6633,49.1247,49.273,3402059.9191845,0
+DELL.US,D,20210527,000000,49.5453,49.6662,48.9418,49.2927,6696425.3320983,0
+DELL.US,D,20210528,000000,48.7856,49.3075,47.0873,48.7679,6672753.3586244,0
+DELL.US,D,20210601,000000,49.2387,50.9144,49.159,50.8505,8461056.2322413,0
+DELL.US,D,20210602,000000,50.8996,51.0873,49.8313,49.8313,4866987.2535126,0
+DELL.US,D,20210603,000000,49.5797,50.4101,49.0843,50.2618,5232410.6889461,0
+DELL.US,D,20210604,000000,50.4594,51.2062,50.3207,51.1856,4446488.9596999,0
+DELL.US,D,20210607,000000,51.508,51.6161,50.6323,50.8455,2499723.769089,0
+DELL.US,D,20210608,000000,50.8888,51.5031,50.8407,51.3743,2794442.6369437,0
+DELL.US,D,20210609,000000,51.5227,51.5983,51.0579,51.3989,2324706.841804,0
+DELL.US,D,20210610,000000,51.3694,51.7252,51.1611,51.3144,3526479.9745618,0
+DELL.US,D,20210611,000000,51.1709,51.4726,50.3355,51.4087,3884268.1429011,0
+DELL.US,D,20210614,000000,51.4195,51.5276,50.5507,50.7954,3774226.2803954,0
+DELL.US,D,20210615,000000,50.8642,51.0775,50.6146,50.8554,2127570.6352864,0
+DELL.US,D,20210616,000000,50.7807,51.1276,50.4298,50.8004,3373678.9883397,0
+DELL.US,D,20210617,000000,50.8004,50.8004,49.1748,49.2682,5182997.1613388,0
+DELL.US,D,20210618,000000,48.5713,48.8731,48.1261,48.7345,5686806.7603766,0
+DELL.US,D,20210621,000000,49.0647,49.5197,48.9811,49.4411,3744255.0080703,0
+DELL.US,D,20210622,000000,49.4411,49.4411,48.9468,49.3222,2262440.3432567,0
+DELL.US,D,20210623,000000,49.2927,49.3616,48.9468,49.0549,2447243.5177315,0
+DELL.US,D,20210624,000000,49.4411,49.4411,48.7492,48.9861,7532333.4374823,0
+DELL.US,D,20210625,000000,49.1935,49.3419,49.0745,49.1935,9481938.4509157,0
+DELL.US,D,20210628,000000,49.1935,49.5404,49.1099,49.3173,8146952.0887097,0
+DELL.US,D,20210629,000000,49.3419,50.5782,49.1296,50.5291,8398353.2292185,0
+DELL.US,D,20210630,000000,50.0839,50.2667,49.2436,49.278,5904561.4440261,0
+DELL.US,D,20210701,000000,48.9959,49.1542,48.4023,48.7935,5744775.3687046,0
+DELL.US,D,20210702,000000,49.0215,49.2927,48.4023,49.1296,4123982.35939,0
+DELL.US,D,20210706,000000,49.1001,49.5404,48.5064,48.6342,3679314.5380512,0
+DELL.US,D,20210707,000000,48.9262,49.4756,48.6195,49.1885,3117427.4589398,0
+DELL.US,D,20210708,000000,48.4623,49.2878,48.2716,48.9468,3632242.2617211,0
+DELL.US,D,20210709,000000,49.0951,49.8667,49.0549,49.565,5266377.6560845,0
+DELL.US,D,20210712,000000,49.4952,49.4952,48.0121,48.0219,4189922.0074856,0
+DELL.US,D,20210713,000000,47.8342,47.849,46.3414,46.3561,7152928.6314276,0
+DELL.US,D,20210714,000000,46.7718,47.3763,46.0495,46.1782,5293480.6157846,0
+DELL.US,D,20210715,000000,45.9502,46.3335,45.5993,46.2961,5322649.0861725,0
+DELL.US,D,20210716,000000,46.5782,46.6234,45.5944,45.6288,3982357.515727,0
+DELL.US,D,20210719,000000,44.9074,46.1134,44.7836,45.9207,4467825.7868542,0
+DELL.US,D,20210720,000000,46.1831,47.4332,46.1527,47.1521,5053495.746171,0
+DELL.US,D,20210721,000000,47.3153,47.8087,47.0283,47.5669,3389336.169849,0
+DELL.US,D,20210722,000000,47.7006,47.7703,47.0706,47.4332,2806380.8817221,0
+DELL.US,D,20210723,000000,47.4637,47.8087,47.2603,47.735,2114839.7635003,0
+DELL.US,D,20210726,000000,47.8195,48.0023,47.5974,47.6907,2525600.6497847,0
+DELL.US,D,20210727,000000,47.275,47.6504,46.9438,47.5128,1778711.9850734,0
+DELL.US,D,20210728,000000,47.5875,47.7605,47.3693,47.4086,1169272.3729597,0
+DELL.US,D,20210729,000000,47.6318,47.9139,47.2455,47.8539,1616571.4310664,0
+DELL.US,D,20210730,000000,47.6456,48.0908,47.4834,47.7703,1626791.1302528,0
+DELL.US,D,20210802,000000,47.9974,48.0219,47.4559,47.6072,2466339.8254106,0
+DELL.US,D,20210803,000000,47.8392,48.8524,47.5226,48.6647,3219464.7044105,0
+DELL.US,D,20210804,000000,48.4475,48.5016,48.0318,48.1507,1695093.3969774,0
+DELL.US,D,20210805,000000,48.4525,48.7492,48.2441,48.6195,1772710.8116563,0
+DELL.US,D,20210806,000000,48.6401,48.8554,48.4858,48.7198,1501302.7072784,0
+DELL.US,D,20210809,000000,48.3826,48.8278,48.2588,48.6991,2179197.2100592,0
+DELL.US,D,20210810,000000,48.9212,49.0284,48.5212,48.6598,1760490.7213309,0
+DELL.US,D,20210811,000000,48.6598,49.678,48.6598,49.6239,2494263.9019211,0
+DELL.US,D,20210812,000000,49.6534,49.8362,49.2436,49.6938,2093907.8985399,0
+DELL.US,D,20210813,000000,49.6938,49.8519,49.2682,49.4559,2616159.5572903,0
+DELL.US,D,20210816,000000,49.2033,49.3714,48.7198,49.2682,1818425.7523915,0
+DELL.US,D,20210817,000000,49.0264,49.0745,48.0073,48.363,2465495.3062625,0
+DELL.US,D,20210818,000000,48.1556,48.5016,47.9276,47.9374,1605453.2856055,0
+DELL.US,D,20210819,000000,47.4637,47.9325,47.221,47.5719,2305107.8926078,0
+DELL.US,D,20210820,000000,48.1409,48.9163,47.9679,48.6991,3114177.5864586,0
+DELL.US,D,20210823,000000,48.9262,49.6682,48.6598,49.5001,3334638.8013542,0
+DELL.US,D,20210824,000000,49.9355,50.0789,49.3861,49.8068,4966023.9122747,0
+DELL.US,D,20210825,000000,49.6534,50.6421,49.5149,50.4594,3563920.6626304,0
+DELL.US,D,20210826,000000,50.6775,50.7679,49.9905,50.2067,4260768.0065845,0
+DELL.US,D,20210827,000000,48.7777,50.1625,46.9733,47.9325,10901390.972845,0
+DELL.US,D,20210830,000000,48.2343,48.9763,47.6613,48.5261,5866551.9773986,0
+DELL.US,D,20210831,000000,48.5114,48.6745,48.0564,48.1851,4969881.2280468,0
+DELL.US,D,20210901,000000,48.2195,48.4377,47.8195,47.8342,3657935.9936859,0
+DELL.US,D,20210902,000000,47.9728,48.3679,47.7104,47.9925,4403594.5094211,0
+DELL.US,D,20210903,000000,47.9925,48.4455,47.9089,48.0269,5156452.8052681,0
+DELL.US,D,20210907,000000,47.8588,48.0564,47.389,47.4687,5240306.4342354,0
+DELL.US,D,20210908,000000,47.389,47.5767,46.5556,46.9153,3978714.8909673,0
+DELL.US,D,20210909,000000,46.7364,47.8588,46.7364,47.6504,3746777.3730925,0
+DELL.US,D,20210910,000000,47.9227,48.0475,46.9782,47.0873,4165042.2698806,0
+DELL.US,D,20210913,000000,48.6451,49.1444,48.2353,48.8927,12026742.245139,0
+DELL.US,D,20210914,000000,48.8623,48.8967,48.0426,48.1752,5694599.7388781,0
+DELL.US,D,20210915,000000,48.2588,49.8068,48.0858,49.6583,5953160.9772736,0
+DELL.US,D,20210916,000000,49.5453,50.2274,49.3812,50.133,5615836.6271378,0
+DELL.US,D,20210917,000000,50.138,50.4987,48.7296,49.7036,9293495.70416,0
+DELL.US,D,20210920,000000,48.8731,50.474,48.8475,49.8716,8423799.7103966,0
+DELL.US,D,20210921,000000,50.4298,50.5291,48.8623,49.1149,5613409.9064529,0
+DELL.US,D,20210922,000000,49.3075,49.392,48.418,49.0795,5901776.5658229,0
+DELL.US,D,20210923,000000,49.8264,52.0269,48.9468,50.7708,11942147.881305,0
+DELL.US,D,20210924,000000,50.7414,51.4677,50.7257,51.3596,6475019.8837454,0
+DELL.US,D,20210927,000000,51.1375,51.9581,51.1119,51.848,4400799.4562884,0
+DELL.US,D,20210928,000000,51.5178,52.2499,51.4332,52.0564,4206772.708225,0
+DELL.US,D,20210929,000000,52.2097,52.534,51.3743,52.1016,4898310.7739678,0
+DELL.US,D,20210930,000000,52.2343,52.3335,50.7807,51.4382,4981761.475727,0
+DELL.US,D,20211001,000000,51.7095,52.531,51.4825,52.2982,3863712.750332,0
+DELL.US,D,20211004,000000,52.4318,52.6883,51.6259,52.0319,4194956.5626006,0
+DELL.US,D,20211005,000000,52.3631,52.6304,51.7792,52.3729,3437474.7787903,0
+DELL.US,D,20211006,000000,51.7045,52.2599,51.3891,52.1596,3141264.2662715,0
+DELL.US,D,20211007,000000,52.4819,53.1385,52.1998,52.9271,4208519.7436195,0
+DELL.US,D,20211008,000000,53.1385,53.3468,51.5472,51.9433,5420151.3655665,0
+DELL.US,D,20211011,000000,51.9728,52.5409,51.7498,52.0112,2842075.551889,0
+DELL.US,D,20211012,000000,51.9778,52.1753,51.1119,51.2947,3926979.4444489,0
+DELL.US,D,20211013,000000,51.4234,51.7399,50.8996,51.2603,5512246.687426,0
+DELL.US,D,20211014,000000,51.5374,52.6244,51.5031,52.4072,3709611.4081202,0
+DELL.US,D,20211015,000000,52.7738,53.3822,52.536,53.2525,3429210.7010532,0
+DELL.US,D,20211018,000000,53.619,54.2313,53.4952,53.7174,5130939.1695554,0
+DELL.US,D,20211019,000000,53.9895,54.8545,53.7174,54.7856,7623902.7154869,0
+DELL.US,D,20211020,000000,54.9685,55.3586,54.7414,55.1915,7621694.7557861,0
+DELL.US,D,20211021,000000,55.1266,56.1154,54.9144,55.8589,7514108.103768,0
+DELL.US,D,20211022,000000,55.789,56.7434,55.6948,56.6294,5383367.9779434,0
+DELL.US,D,20211025,000000,56.7582,56.8574,55.4736,55.5169,13722526.519829,0
+DELL.US,D,20211026,000000,55.68,55.794,54.4544,54.4888,6006078.7505995,0
+DELL.US,D,20211027,000000,54.2814,54.484,53.3567,53.5886,7283763.9798524,0
+DELL.US,D,20211028,000000,54.2658,54.598,53.7871,54.4249,6709797.2244427,0
+DELL.US,D,20211029,000000,53.9994,55.2997,53.9994,54.3798,9137672.7638774,0
+DELL.US,D,20211101,000000,54.0642,55.1611,54.0642,55.1316,6801989.2081324,0
+DELL.US,D,20211102,000000,55.2987,55.9621,51.736,53.2976,18687336.563015,0
+DELL.US,D,20211103,000000,53.6878,54.0102,52.9654,53.8736,10167357.314059,0
+DELL.US,D,20211104,000000,53.6977,54.1173,52.4681,53.2584,6127833.9919416,0
+DELL.US,D,20211105,000000,53.4932,55.0736,53.278,55.0058,7812834.8763514,0
+DELL.US,D,20211108,000000,55.0156,55.3566,53.9424,54.1959,4560173.4469653,0
+DELL.US,D,20211109,000000,54.1173,54.9282,53.6878,54.7326,4078041.53522,0
+DELL.US,D,20211110,000000,54.6058,55.8058,54.5714,55.2594,5333464.0187344,0
+DELL.US,D,20211111,000000,55.3665,55.8009,54.6353,54.8397,3786287.6418206,0
+DELL.US,D,20211112,000000,55.0058,55.22,54.4938,54.6539,4042768.1071341,0
+DELL.US,D,20211115,000000,55.1129,56.1577,54.9282,55.338,7299329.5869962,0
+DELL.US,D,20211116,000000,55.3861,55.7478,55.1522,55.338,6460939.8163081,0
+DELL.US,D,20211117,000000,55.5326,55.8255,54.6058,54.6539,3654386.9782775,0
+DELL.US,D,20211118,000000,54.5665,55.3183,54.2057,54.5567,5143882.697368,0
+DELL.US,D,20211119,000000,54.5173,54.6539,53.6446,53.6977,3924800.9920437,0
+DELL.US,D,20211122,000000,54.0003,54.3424,53.0097,53.8058,6382968.3140827,0
+DELL.US,D,20211123,000000,53.6495,53.8933,52.8987,53.3567,4761095.7447486,0
+DELL.US,D,20211124,000000,54.02,56.6067,53.4834,55.9227,13345757.020515,0
+DELL.US,D,20211126,000000,55.1424,56.3424,54.6451,54.8299,3953621.4798427,0
+DELL.US,D,20211129,000000,55.679,56.479,55.1001,56.1871,5485422.5207942,0
+DELL.US,D,20211130,000000,56.1478,56.4603,54.3808,55.1129,10000895.467495,0
+DELL.US,D,20211201,000000,55.6211,55.8746,54.2392,54.362,6457303.2965059,0
+DELL.US,D,20211202,000000,54.1664,55.8942,54.1664,55.7763,6835327.364628,0
+DELL.US,D,20211203,000000,56.1184,57.2309,56.0505,57.0746,8306813.4585095,0
+DELL.US,D,20211206,000000,57.338,57.8746,56.7434,57.338,5292212.8195694,0
+DELL.US,D,20211207,000000,57.8264,58.0604,56.8014,57.4943,4300875.5436742,0
+DELL.US,D,20211208,000000,57.5827,57.5827,56.5282,56.997,3592213.0715886,0
+DELL.US,D,20211209,000000,56.9478,57.1729,56.2058,56.2647,4554420.541828,0
+DELL.US,D,20211210,000000,56.2745,56.6746,55.7379,56.2156,3112176.1778266,0
+DELL.US,D,20211213,000000,55.7763,56.1085,54.3227,54.3808,3629606.9549815,0
+DELL.US,D,20211214,000000,53.3763,53.8342,52.9566,53.3173,4889016.9933656,0
+DELL.US,D,20211215,000000,53.7174,54.7227,53.1414,54.6932,3604753.6721931,0
+DELL.US,D,20211216,000000,54.8986,55.0805,53.6298,53.6681,2933839.1710469,0
+DELL.US,D,20211217,000000,53.6004,53.7075,52.761,53.3369,5521657.4797175,0
+DELL.US,D,20211220,000000,52.7119,52.8682,51.8048,52.3119,3788490.5140567,0
+DELL.US,D,20211221,000000,53.0147,54.1468,52.6441,54.1173,3655053.4361596,0
+DELL.US,D,20211222,000000,53.9905,54.4102,53.5227,54.0396,3880605.1682823,0
+DELL.US,D,20211223,000000,54.2638,54.8938,54.0977,54.5369,2956932.1910324,0
+DELL.US,D,20211227,000000,54.703,55.4107,54.703,55.2396,2058880.7037479,0
+DELL.US,D,20211228,000000,55.1915,55.9621,55.1915,55.5817,2411731.9962954,0
+DELL.US,D,20211229,000000,55.6397,56.4112,55.6211,55.679,2262190.0399911,0
+DELL.US,D,20211230,000000,55.6397,55.7478,55.1031,55.1522,1620254.7555442,0
+DELL.US,D,20211231,000000,55.0736,55.3183,54.8052,54.82,1283791.2044439,0
+DELL.US,D,20220103,000000,54.8102,55.7233,54.8004,55.6112,2978343.2951721,0
+DELL.US,D,20220104,000000,55.8746,57.5827,55.8746,57.0844,5887114.4924183,0
+DELL.US,D,20220105,000000,56.9674,58.0702,56.4741,56.5871,6198015.5681443,0
+DELL.US,D,20220106,000000,56.5871,57.2898,56.196,56.6451,3843644.7368859,0
+DELL.US,D,20220107,000000,56.7041,57.0648,55.9424,56.5969,3602761.4209977,0
+DELL.US,D,20220110,000000,57.743,58.5685,57.2014,58.4407,10770418.262871,0
+DELL.US,D,20220111,000000,58.5587,59.2191,58.2952,58.8024,7493540.5012836,0
+DELL.US,D,20220112,000000,58.9979,59.056,57.6997,58.5095,3174334.8221213,0
+DELL.US,D,20220113,000000,59.0462,59.2712,58.4319,58.7238,4234758.8518054,0
+DELL.US,D,20220114,000000,58.539,59.3095,58.2068,59.0756,5933192.6781365,0
+DELL.US,D,20220118,000000,58.8318,59.3488,57.9729,58.0505,5178669.7638239,0
+DELL.US,D,20220119,000000,58.5587,59.0068,56.538,56.5675,4054975.9875442,0
+DELL.US,D,20220120,000000,56.8309,57.626,55.967,56.021,2965130.1317278,0
+DELL.US,D,20220121,000000,55.8549,55.8746,53.9326,54.2343,4315819.4626258,0
+DELL.US,D,20220124,000000,53.4637,54.254,52.1459,54.0879,5659736.360451,0
+DELL.US,D,20220125,000000,53.5316,54.6834,52.3119,54.1075,4530789.2680721,0
+DELL.US,D,20220126,000000,54.8397,55.3665,53.6298,54.0102,3203639.6365645,0
+DELL.US,D,20220127,000000,54.4938,56.2156,53.7272,54.1173,4467080.9820151,0
+DELL.US,D,20220128,000000,54.1173,55.0254,53.396,54.8888,4017070.3051976,0
+DELL.US,D,20220131,000000,54.8691,55.4451,54.6008,55.4451,3400707.6710544,0
+DELL.US,D,20220201,000000,55.5129,57.2112,55.1326,57.1631,3478775.83511,0
+DELL.US,D,20220202,000000,57.5729,58.2756,57.2505,57.9729,3982383.9705437,0
+DELL.US,D,20220203,000000,57.4943,58.6559,57.4264,57.7773,2884200.7774979,0
+DELL.US,D,20220204,000000,57.6604,57.8844,56.8505,57.3282,2000144.9057359,0
+DELL.US,D,20220207,000000,57.6604,58.197,57.4264,57.5434,2185029.4796466,0
+DELL.US,D,20220208,000000,57.6899,58.5871,57.2112,58.5095,3005711.820532,0
+DELL.US,D,20220209,000000,58.8417,59.5345,58.6118,59.3095,3429282.9430526,0
+DELL.US,D,20220210,000000,58.9881,60.0613,58.6952,59.2614,3767278.8385351,0
+DELL.US,D,20220211,000000,59.2898,59.8274,57.9237,58.08,2510255.838611,0
+DELL.US,D,20220214,000000,57.7773,58.2166,56.8309,57.1916,2974002.6702489,0
+DELL.US,D,20220215,000000,57.4845,58.9783,57.4461,58.3827,3484809.5683014,0
+DELL.US,D,20220216,000000,57.9336,59.0805,57.9041,58.8417,3075597.3062864,0
+DELL.US,D,20220217,000000,58.7729,58.9193,57.8166,57.8363,2783208.4972864,0
+DELL.US,D,20220218,000000,57.8264,58.4702,57.3478,57.4845,3276751.5924621,0
+DELL.US,D,20220222,000000,56.9478,57.6112,55.5424,55.7576,3398120.1864835,0
+DELL.US,D,20220223,000000,56.3041,56.9773,55.1915,55.4156,3563054.7761302,0
+DELL.US,D,20220224,000000,53.7665,54.6156,53.0638,54.4986,6676440.753074,0
+DELL.US,D,20220225,000000,49.5305,51.7753,47.9787,50.2234,15073249.427995,0
+DELL.US,D,20220228,000000,49.5896,50.76,49.1011,49.7359,7012914.4791038,0
+DELL.US,D,20220301,000000,48.818,49.3251,48.4082,48.6814,5491777.7817578,0
+DELL.US,D,20220302,000000,49.2574,52.5557,49.0618,52.3119,6221768.9410541,0
+DELL.US,D,20220303,000000,52.0976,52.6539,51.2043,51.3262,4102832.7509384,0
+DELL.US,D,20220304,000000,50.8289,51.2288,50.1645,50.7119,3058096.4275523,0
+DELL.US,D,20220307,000000,50.1841,50.4967,47.8028,48.1448,4764275.4102162,0
+DELL.US,D,20220308,000000,48.5547,50.2824,47.8716,49.0332,6066575.8289074,0
+DELL.US,D,20220309,000000,50.2136,51.2917,49.9011,50.7305,4303189.3226417,0
+DELL.US,D,20220310,000000,50.0771,50.9459,49.8038,50.7207,3678833.2638861,0
+DELL.US,D,20220311,000000,50.7502,51.4628,50.3011,50.76,3050792.8631596,0
+DELL.US,D,20220314,000000,50.6137,51.2967,49.1699,49.5207,3490260.2780328,0
+DELL.US,D,20220315,000000,49.5207,50.9459,49.3448,50.8289,2538433.2708658,0
+DELL.US,D,20220316,000000,50.2824,51.1699,49.4038,50.7207,5256990.266131,0
+DELL.US,D,20220317,000000,50.1939,50.2234,48.3305,49.2967,5772969.0808467,0
+DELL.US,D,20220318,000000,49.1983,50.6431,48.8278,50.5841,5027995.3378666,0
+DELL.US,D,20220321,000000,50.5065,51.6977,50.4387,51.0627,3948324.4115468,0
+DELL.US,D,20220322,000000,51.1797,52.0485,51.0431,51.7163,2832994.4273133,0
+DELL.US,D,20220323,000000,51.3065,52.1075,51.2387,51.336,2967155.9601906,0
+DELL.US,D,20220324,000000,51.3655,52.5557,51.1699,52.2244,2875168.4925837,0
+DELL.US,D,20220325,000000,52.2146,53.5611,52.078,53.4736,3806872.5416852,0
+DELL.US,D,20220328,000000,52.9468,53.2682,52.4288,52.9949,2963288.4694889,0
+DELL.US,D,20220329,000000,53.4736,53.9709,53.0048,53.7075,3501987.9017705,0
+DELL.US,D,20220330,000000,53.3852,53.9228,52.878,53.0147,2898667.4922561,0
+DELL.US,D,20220331,000000,50.0671,50.4259,48.9645,48.9841,6618366.3254792,0
+DELL.US,D,20220401,000000,47.4028,47.8224,46.4662,47.6278,8285428.8091866,0
+DELL.US,D,20220404,000000,47.7645,48.6421,47.5787,48.194,3409089.7779737,0
+DELL.US,D,20220405,000000,47.6859,48.3984,47.4863,47.4912,3417325.3659082,0
+DELL.US,D,20220406,000000,47.0804,47.276,45.6269,45.9876,6983056.1484961,0
+DELL.US,D,20220407,000000,46.3777,47.5394,45.8028,46.5438,6335106.4632237,0
+DELL.US,D,20220408,000000,46.3001,46.9438,45.9876,46.2509,3798994.093776,0
+DELL.US,D,20220411,000000,45.8028,46.876,45.6269,45.8215,3753233.3658581,0
+DELL.US,D,20220412,000000,45.9,46.6322,45.8804,45.9679,4067944.9526805,0
+DELL.US,D,20220413,000000,45.8116,46.5733,45.7832,46.1733,3279056.2139932,0
+DELL.US,D,20220414,000000,46.0269,46.5438,45.7634,45.8116,3768791.8505513,0
+DELL.US,D,20220418,000000,45.5777,46.6706,45.5099,46.3001,3653012.3453025,0
+DELL.US,D,20220419,000000,46.3394,47.3222,46.2607,47.1649,4471008.5048008,0
+DELL.US,D,20220420,000000,47.6662,48.7684,47.6662,48.1576,3093275.2287938,0
+DELL.US,D,20220421,000000,48.3148,48.6342,47.0765,47.3812,3153023.4322907,0
+DELL.US,D,20220422,000000,47.1846,47.1846,46.0249,46.0642,4183819.0847736,0
+DELL.US,D,20220425,000000,45.7399,46.477,45.1453,46.4573,6651599.680201,0
+DELL.US,D,20220426,000000,46.1723,46.8602,45.671,45.7104,4186534.7734562,0
+DELL.US,D,20220427,000000,45.7104,46.5065,44.9438,45.7497,3463934.6829462,0
+DELL.US,D,20220428,000000,46.3198,47.5974,46.0495,47.2927,2650618.9910164,0
+DELL.US,D,20220429,000000,46.9193,48.3738,46.1232,46.2018,4196164.3267319,0
+DELL.US,D,20220502,000000,45.9561,46.7227,45.6023,46.6834,3635835.0293263,0
+DELL.US,D,20220503,000000,46.8308,47.4303,46.4082,47.0273,2995089.1941376,0
+DELL.US,D,20220504,000000,47.3419,48.1969,46.418,47.9708,4239525.8062745,0
+DELL.US,D,20220505,000000,47.8136,48.02,46.1036,46.4475,3322414.641057,0
+DELL.US,D,20220506,000000,45.9463,46.1232,44.5802,44.7964,5639879.9855383,0
+DELL.US,D,20220509,000000,44.1969,45.0322,43.9118,44.4131,4396223.7904938,0
+DELL.US,D,20220510,000000,45.2583,45.4548,43.961,44.7178,5253432.093286,0
+DELL.US,D,20220511,000000,44.59,45.4352,43.5777,43.6465,4632008.4492112,0
+DELL.US,D,20220512,000000,43.4106,44.1281,42.4229,42.988,5934889.8563765,0
+DELL.US,D,20220513,000000,43.4892,44.8259,43.4205,44.3148,4172296.9946117,0
+DELL.US,D,20220516,000000,44.2362,44.5605,43.6956,44.2558,5217430.1402482,0
+DELL.US,D,20220517,000000,45.1993,45.9222,44.6784,45.8087,4746388.9016542,0
+DELL.US,D,20220518,000000,45.1404,45.3516,42.4917,42.5654,4640372.2412575,0
+DELL.US,D,20220519,000000,41.7792,41.8185,40.1771,40.3934,7196600.4463198,0
+DELL.US,D,20220520,000000,40.6489,40.7668,37.6661,39.3614,9616236.3278483,0
+DELL.US,D,20220523,000000,39.5776,40.8259,39.5776,40.5113,9117746.1819513,0
+DELL.US,D,20220524,000000,40.0593,40.7374,39.2141,40.1771,6716023.2638017,0
+DELL.US,D,20220525,000000,40.2362,42.9241,40.1771,42.5556,6151190.542601,0
+DELL.US,D,20220526,000000,41.6612,43.5974,41.2779,43.1748,7020643.3555494,0
+DELL.US,D,20220527,000000,49.5237,51.6957,47.617,48.7276,16164506.546533,0
+DELL.US,D,20220531,000000,48.5802,49.5924,47.5384,49.0814,13486041.825962,0
+DELL.US,D,20220601,000000,49.3959,50.6539,49.0422,49.7988,5682141.5552024,0
+DELL.US,D,20220602,000000,49.1404,50.4574,49.0716,50.3983,3815621.9635594,0
+DELL.US,D,20220603,000000,50.0839,50.8603,49.8087,50.1428,2769636.158831,0
+DELL.US,D,20220606,000000,50.2315,50.4082,49.0814,49.1797,2770511.2027676,0
+DELL.US,D,20220607,000000,48.9045,50.3787,48.5212,50.2706,2494773.665889,0
+DELL.US,D,20220608,000000,50.3001,50.4181,49.4647,49.4647,2555141.5225922,0
+DELL.US,D,20220609,000000,49.3369,50.5163,49.1404,49.4844,3197961.0084124,0
+DELL.US,D,20220610,000000,48.7473,49.4353,48.1822,48.3148,2592713.4672513,0
+DELL.US,D,20220613,000000,47.0175,47.5384,46.2705,46.4376,2658371.2697999,0
+DELL.US,D,20220614,000000,46.7816,47.106,46.2067,46.536,2393575.8521017,0
+DELL.US,D,20220615,000000,46.9389,47.7448,46.3198,47.0864,2559385.4856852,0
+DELL.US,D,20220616,000000,46.0838,46.2804,44.6195,45.101,2880365.8465705,0
+DELL.US,D,20220617,000000,45.789,47.106,45.5384,46.7718,5183987.1819788,0
+DELL.US,D,20220621,000000,47.9905,48.5998,47.4991,48.3836,5363666.2619591,0
+DELL.US,D,20220622,000000,47.8332,48.9144,47.5777,47.7743,3802280.5960034,0
+DELL.US,D,20220623,000000,47.7841,48.7178,47.4893,48.1969,3066708.4878781,0
+DELL.US,D,20220624,000000,48.4525,49.8284,48.2067,49.3861,9365579.9921786,0
+DELL.US,D,20220627,000000,49.4057,49.6023,49.052,49.3762,3388062.268676,0
+DELL.US,D,20220628,000000,49.504,49.7782,48.0423,48.0986,3205387.6894519,0
+DELL.US,D,20220629,000000,48.1478,48.187,46.4376,46.5753,3404905.8469647,0
+DELL.US,D,20220630,000000,45.8578,46.477,45.1206,45.4155,4046628.4753852,0
+DELL.US,D,20220701,000000,45.0126,45.6416,41.6841,42.0052,6496033.1481418,0
+DELL.US,D,20220705,000000,41.2877,42.4671,40.8553,42.3984,3917130.1126962,0
+DELL.US,D,20220706,000000,42.0052,42.3689,40.818,41.4745,3749917.3563351,0
+DELL.US,D,20220707,000000,41.9758,42.7226,41.9069,42.2018,3035687.162829,0
+DELL.US,D,20220708,000000,41.6809,42.5015,41.3959,42.1821,3372979.9706833,0
+DELL.US,D,20220711,000000,41.671,42.3,41.5826,41.7496,2443098.2514545,0
+DELL.US,D,20220712,000000,41.7005,42.9487,41.6416,42.3098,4597261.0649804,0
+DELL.US,D,20220713,000000,41.7694,42.8308,41.6809,42.3984,3647400.8716852,0
+DELL.US,D,20220714,000000,41.8873,42.074,40.6293,41.9659,3637436.5632291,0
+DELL.US,D,20220715,000000,42.3197,42.7226,41.8971,42.7128,2247393.6575171,0
+DELL.US,D,20220718,000000,43.2337,43.3812,42.0593,42.1625,2221179.9866551,0
+DELL.US,D,20220719,000000,42.5982,43.7174,42.5982,43.6184,2343928.7002503,0
+DELL.US,D,20220720,000000,43.5788,44.272,43.0538,43.7471,2583754.6844227,0
+DELL.US,D,20220721,000000,43.6778,44.3067,43.3213,44.2225,2198658.9542109,0
+DELL.US,D,20220722,000000,43.8561,44.173,42.7815,42.9251,3397881.7643524,0
+DELL.US,D,20220725,000000,43.2321,43.861,42.8211,43.4302,2284141.3232757,0
+DELL.US,D,20220726,000000,43.4302,43.7075,42.8657,43.0142,2331612.7933967,0
+DELL.US,D,20220727,000000,43.1727,44.0591,42.9548,43.866,1907274.3716224,0
+DELL.US,D,20220728,000000,43.8066,44.4355,43.4599,44.074,1641420.205553,0
+DELL.US,D,20220729,000000,44.0839,44.6583,43.5986,44.6286,2141857.1598372,0
+DELL.US,D,20220801,000000,44.3414,45.3021,44.1631,44.9852,1824901.7740864,0
+DELL.US,D,20220802,000000,44.5692,44.8069,43.6976,43.8363,2263882.3733645,0
+DELL.US,D,20220803,000000,43.7868,44.4404,43.0142,44.0245,3086818.7898492,0
+DELL.US,D,20220804,000000,44.0641,44.0641,43.1331,43.7768,3182614.8979294,0
+DELL.US,D,20220805,000000,43.4401,45.005,43.3807,44.9753,3252568.6026715,0
+DELL.US,D,20220808,000000,45.1981,45.9954,44.7673,45.0149,2848713.2766784,0
+DELL.US,D,20220809,000000,44.8861,44.9852,44.1433,44.6583,2794266.0236052,0
+DELL.US,D,20220810,000000,45.5596,46.7877,45.4507,46.7778,1986275.6941146,0
+DELL.US,D,20220811,000000,46.9561,48.0258,46.867,47.1443,2365263.9542037,0
+DELL.US,D,20220812,000000,47.4414,47.8277,47.1938,47.7584,2006484.1607218,0
+DELL.US,D,20220815,000000,47.59,48.2338,47.5207,47.8376,2280293.4858418,0
+DELL.US,D,20220816,000000,47.8475,48.7686,47.6989,48.1248,2279031.4032408,0
+DELL.US,D,20220817,000000,47.8178,47.8178,46.7234,47.3721,2107100.4146718,0
+DELL.US,D,20220818,000000,47.9961,48.5656,47.3523,48.4715,2168111.5069363,0
+DELL.US,D,20220819,000000,47.7088,47.8178,46.8769,47.2136,2143559.4568495,0
+DELL.US,D,20220822,000000,46.5302,46.7679,46.1044,46.3916,2911074.292493,0
+DELL.US,D,20220823,000000,46.1539,47.3622,46.1539,46.4906,2764153.7424114,0
+DELL.US,D,20220824,000000,46.3619,46.7778,45.7478,46.1737,2000563.478824,0
+DELL.US,D,20220825,000000,46.9363,47.5504,46.6986,47.4414,3835069.196671,0
+DELL.US,D,20220826,000000,45.421,45.421,40.7858,41.0334,12543920.754292,0
+DELL.US,D,20220829,000000,40.5183,41.9644,40.1321,40.2014,6376241.214136,0
+DELL.US,D,20220830,000000,40.4441,40.9393,39.31,39.31,4664339.2484805,0
+DELL.US,D,20220831,000000,38.7801,39.2407,37.8145,37.9234,6885842.9074356,0
+DELL.US,D,20220901,000000,37.5669,37.6659,36.7399,37.2896,4339947.6720446,0
+DELL.US,D,20220902,000000,37.9333,38.1017,37.1014,37.4282,3455628.6061777,0
+DELL.US,D,20220906,000000,37.448,37.4827,36.4378,36.933,4033239.3873479,0
+DELL.US,D,20220907,000000,36.8142,37.7838,36.3833,37.6164,3606059.7652222,0
+DELL.US,D,20220908,000000,37.2499,38.1413,37.0816,38.1314,3932337.397897,0
+DELL.US,D,20220909,000000,38.4979,39.5576,38.4979,39.4091,3134961.6879139,0
+DELL.US,D,20220912,000000,39.6171,40.37,39.6171,39.9142,2636892.4005892,0
+DELL.US,D,20220913,000000,38.894,39.1218,37.7749,37.9333,3956753.1430629,0
+DELL.US,D,20220914,000000,38.1017,38.28,37.4381,37.765,3299382.7801739,0
+DELL.US,D,20220915,000000,37.4579,37.7551,36.933,37.2896,3505574.7678627,0
+DELL.US,D,20220916,000000,36.8439,37.76,36.5764,37.5966,5975660.2352429,0
+DELL.US,D,20220919,000000,37.0221,37.6213,36.8142,37.4579,2807314.9480335,0
+DELL.US,D,20220920,000000,37.032,37.1113,36.3685,36.5963,2626932.0447021,0
+DELL.US,D,20220921,000000,36.8241,37.448,36.4031,36.4279,2557779.005162,0
+DELL.US,D,20220922,000000,36.2001,36.5269,35.8534,35.9327,2593330.357533,0
+DELL.US,D,20220923,000000,35.3186,35.8138,34.4668,35.1799,2909294.2511925,0
+DELL.US,D,20220926,000000,34.7343,35.3186,34.3031,34.3678,3646404.0024788,0
+DELL.US,D,20220927,000000,34.972,35.3384,34.2192,34.3876,3338622.4427381,0
+DELL.US,D,20220928,000000,34.1796,35.0561,34.1796,34.9521,2936537.0613847,0
+DELL.US,D,20220929,000000,34.348,34.5956,33.4814,33.8627,4748987.6333627,0
+DELL.US,D,20220930,000000,34.0013,34.6253,33.7636,33.8429,3070937.7520643,0
+DELL.US,D,20221003,000000,34.1895,35.7891,33.8726,35.5365,4159540.5367273,0
+DELL.US,D,20221004,000000,36.2298,37.1311,36.1704,37.1014,2696173.9348572,0
+DELL.US,D,20221005,000000,36.5963,37.7551,36.4081,37.4975,2536721.4093808,0
+DELL.US,D,20221006,000000,37.5471,37.9482,37.0172,37.1212,2784376.3443438,0
+DELL.US,D,20221007,000000,35.7049,36.1407,34.2093,34.2688,5669274.0340259,0
+DELL.US,D,20221010,000000,34.5758,34.7045,33.3675,34.1499,3298169.1615448,0
+DELL.US,D,20221011,000000,34.0707,34.4074,33.412,33.5457,3120549.7142765,0
+DELL.US,D,20221012,000000,33.4368,33.7934,33.2585,33.4467,2901073.5499626,0
+DELL.US,D,20221013,000000,32.7534,34.9224,32.5801,34.655,3065648.111467,0
+DELL.US,D,20221014,000000,34.7343,34.9026,33.6943,33.932,2310345.1870707,0
+DELL.US,D,20221017,000000,34.1103,34.8333,33.7636,34.14,3445388.5727862,0
+DELL.US,D,20221018,000000,34.855,35.2,34.01,34.56,2468792,0
+DELL.US,D,20221019,000000,34.03,34.99,33.9,34.49,2225809,0
+DELL.US,D,20221020,000000,34.52,35.73,34.52,34.86,2122346,0
+DELL.US,D,20221021,000000,35.36,36.975,35.26,36.85,2964701,0
+DELL.US,D,20221024,000000,37.03,37.51,36.65,37.28,2346568,0
+DELL.US,D,20221025,000000,37.21,37.97,37.09,37.74,2434329,0
+DELL.US,D,20221026,000000,37.45,38.22,37.1875,37.79,2339668,0
+DELL.US,D,20221027,000000,38.1,38.45,37.49,37.76,3395825,0
+DELL.US,D,20221028,000000,37.97,39.39,37.97,39.16,3062272,0
+DELL.US,D,20221031,000000,38.68,38.895,38.29,38.4,2578877,0
+DELL.US,D,20221101,000000,38.94,39.25,38.07,39.15,2227383,0
+DELL.US,D,20221102,000000,39.01,39.305,37.655,37.67,2865666,0
+DELL.US,D,20221103,000000,37.16,37.83,37.02,37.35,2385273,0
+DELL.US,D,20221104,000000,38.26,39.33,38.12,39,2816412,0
+DELL.US,D,20221107,000000,39.09,39.99,38.94,39.87,2497915,0
+DELL.US,D,20221108,000000,40.17,41.05,40.05,40.42,2523887,0
+DELL.US,D,20221109,000000,39.89,40.3,39.22,39.33,2106542,0
+DELL.US,D,20221110,000000,41.03,41.73,40.49,41.72,3582249,0
+DELL.US,D,20221111,000000,41.71,43.07,41.56,42.68,2524199,0
+DELL.US,D,20221114,000000,41.67,42.93,41.67,42.25,2741701,0
+DELL.US,D,20221115,000000,43.2,43.4297,42.18,42.35,2967423,0
+DELL.US,D,20221116,000000,41.98,41.98,41.045,41.18,2679940,0
+DELL.US,D,20221117,000000,40.67,41.91,40.35,41.76,2382283,0
+DELL.US,D,20221118,000000,41.84,42.14,41.365,42.04,3992255,0
+DELL.US,D,20221121,000000,41.56,41.7137,39.9,41.07,7317528,0
+DELL.US,D,20221122,000000,41.73,43.955,40.4,43.85,12566150,0
+DELL.US,D,20221123,000000,43.85,45.33,43.54,44.61,4938485,0
+DELL.US,D,20221125,000000,44.5,45.07,44.42,44.63,2034711,0
+DELL.US,D,20221128,000000,44.2,44.295,43.555,43.58,2959955,0
+DELL.US,D,20221129,000000,43.65,43.94,43.4,43.52,3448805,0
+DELL.US,D,20221130,000000,43.45,44.81,42.745,44.79,6805667,0
+DELL.US,D,20221201,000000,45,45.36,44.37,44.9,2331442,0
+DELL.US,D,20221202,000000,44.275,44.73,43.93,44.54,2517994,0
+DELL.US,D,20221205,000000,43.89,44.07,42.9499,43.07,2304252,0
+DELL.US,D,20221206,000000,43.01,43.15,42.07,42.47,2844578,0
+DELL.US,D,20221207,000000,42.04,42.27,41.49,41.92,2905988,0
+DELL.US,D,20221208,000000,42.05,42.45,41.715,42.23,3438584,0
+DELL.US,D,20221209,000000,41.89,42.52,41.76,41.83,1835156,0
+DELL.US,D,20221212,000000,41.64,42.875,41.38,42.87,3319745,0
+DELL.US,D,20221213,000000,44.315,44.35,42.59,42.85,2816461,0
+DELL.US,D,20221214,000000,42.59,42.9,41.5,41.68,3367885,0
+DELL.US,D,20221215,000000,40.91,40.91,39.29,39.38,4463554,0
+DELL.US,D,20221216,000000,38.96,39.45,38.7081,39.25,4646060,0
+DELL.US,D,20221219,000000,39.34,39.415,38.64,39,2648649,0
+DELL.US,D,20221220,000000,38.75,39.14,38.67,38.95,1893357,0
+DELL.US,D,20221221,000000,39.15,39.55,39.03,39.12,2864114,0
+DELL.US,D,20221222,000000,38.46,39.15,38.02,39.14,2285887,0
+DELL.US,D,20221223,000000,39.2,39.28,38.63,39.12,1466543,0
+DELL.US,D,20221227,000000,39.22,39.59,38.93,39.41,1832561,0
+DELL.US,D,20221228,000000,39.38,39.5,38.595,38.76,1822909,0
+DELL.US,D,20221229,000000,39.11,39.925,39,39.82,1582784,0
+DELL.US,D,20221230,000000,39.49,40.22,39.38,40.22,1582438,0
+DELL.US,D,20230103,000000,40.56,40.975,39.97,40.9,2679283,0
+DELL.US,D,20230104,000000,41.39,41.6,40.575,40.94,2790006,0
+DELL.US,D,20230105,000000,40.75,41.1,40.28,40.87,2483742,0
+DELL.US,D,20230106,000000,41.17,42.59,40.82,42.42,3179732,0
+DELL.US,D,20230109,000000,42.7,43.1,42.185,42.28,2966450,0
+DELL.US,D,20230110,000000,42.08,42.63,41.8245,42.49,2780326,0
+DELL.US,D,20230111,000000,42.08,42.2,39.68,40.77,5620313,0
+DELL.US,D,20230112,000000,40.52,40.71,39.7802,39.93,4410091,0
+DELL.US,D,20230113,000000,39.36,40.21,38.99,40.18,3383656,0
+DELL.US,D,20230117,000000,40.13,40.19,39.45,40.03,2691621,0
+DELL.US,D,20230118,000000,40.27,40.5,39.69,40.02,2757552,0
+DELL.US,D,20230119,000000,39.42,39.86,39.03,39.46,3341651,0
+DELL.US,D,20230120,000000,39.85,40.29,39.3998,40.26,2908047,0
+DELL.US,D,20230123,000000,40.76,41.62,40.59,41.04,2745210,0
+DELL.US,D,20230124,000000,40.2,41.07,40.11,40.59,1903050,0
+DELL.US,D,20230125,000000,40,40.78,39.775,40.52,2705810,0
+DELL.US,D,20230126,000000,40.95,41.05,40.22,40.99,1645296,0
+DELL.US,D,20230127,000000,40.7,41.17,40.3,40.31,2677282,0
+DELL.US,D,20230130,000000,39.96,40.41,39.84,40.01,2444028,0
+DELL.US,D,20230131,000000,39.95,40.62,39.5,40.62,2562550,0
+DELL.US,D,20230201,000000,40.5,41.44,40.34,41.23,3476465,0
+DELL.US,D,20230202,000000,41.5,43.08,41.485,42.42,4623225,0
+DELL.US,D,20230203,000000,41.96,42.78,41.7,42.24,2936717,0
+DELL.US,D,20230206,000000,42.18,42.18,40.3101,40.96,4299348,0
+DELL.US,D,20230207,000000,40.86,42.195,40.795,41.99,3268817,0
+DELL.US,D,20230208,000000,41.68,42.24,41.57,41.84,2643279,0
+DELL.US,D,20230209,000000,42.6,42.97,41.915,42.04,2878379,0
+DELL.US,D,20230210,000000,41.88,43.25,41.72,42.72,3964177,0
+DELL.US,D,20230213,000000,42.81,43.82,42.64,43.4,3705241,0
+DELL.US,D,20230214,000000,43.25,43.8,42.93,43.03,2277181,0
+DELL.US,D,20230215,000000,42.55,43.05,42.47,42.8,2139952,0
+DELL.US,D,20230216,000000,42.47,43.72,42.34,42.72,2961076,0
+DELL.US,D,20230217,000000,42.59,42.97,42.32,42.48,2728395,0
+DELL.US,D,20230221,000000,41.91,42.44,41.69,41.89,3973160,0
+DELL.US,D,20230222,000000,42.06,42.2601,41.6,41.81,2240581,0
+DELL.US,D,20230223,000000,42.2,42.43,41.4373,42.03,3414212,0
+DELL.US,D,20230224,000000,41.32,41.8,41.11,41.61,3712849,0
+DELL.US,D,20230227,000000,42.13,42.19,40.871,41,5148218,0
+DELL.US,D,20230228,000000,40.86,41.675,40.51,40.64,7672583,0
+DELL.US,D,20230301,000000,40.84,40.95,39.97,40.44,7083437,0
+DELL.US,D,20230302,000000,40.2,40.25,38.895,40.17,9094204,0
+DELL.US,D,20230303,000000,39.06,40.99,38.82,39.79,7775747,0
+DELL.US,D,20230306,000000,40.26,40.31,39.07,39.07,5330225,0
+DELL.US,D,20230307,000000,39.12,39.53,37.99,38,4812983,0
+DELL.US,D,20230308,000000,38.2,38.8,38.03,38.77,3010007,0
+DELL.US,D,20230309,000000,38.58,38.92,37.72,37.8,2731224,0
+DELL.US,D,20230310,000000,37.67,37.7399,36.285,36.72,3661893,0
+DELL.US,D,20230313,000000,36.17,36.82,35.96,36.57,5580849,0
+DELL.US,D,20230314,000000,37.49,38.295,37.16,37.55,4433854,0
+DELL.US,D,20230315,000000,36.92,38.13,36.85,37.51,5072606,0
+DELL.US,D,20230316,000000,36.52,38.11,36.45,38.05,5952214,0
+DELL.US,D,20230317,000000,37.86,38.19,36.875,37.22,13488374,0
+DELL.US,D,20230320,000000,37.59,38.84,37.49,38.55,5994133,0
+DELL.US,D,20230321,000000,39,39.35,38.735,39.15,3619390,0
+DELL.US,D,20230322,000000,39.22,39.48,38.05,38.08,3286304,0
+DELL.US,D,20230323,000000,38.32,38.61,37.38,37.82,3215967,0
+DELL.US,D,20230324,000000,37.63,37.68,36.81,37.38,4261601,0
+DELL.US,D,20230327,000000,37.79,38.155,37.63,37.99,3018936,0
+DELL.US,D,20230328,000000,37.88,38.32,37.56,38.31,3981934,0
+DELL.US,D,20230329,000000,38.9,39.24,38.64,39.12,3746590,0
+DELL.US,D,20230330,000000,39.47,39.95,39.44,39.86,4139649,0
+DELL.US,D,20230331,000000,39.94,40.39,39.935,40.21,3915755,0
+DELL.US,D,20230403,000000,40.14,41.15,40.06,40.97,4756258,0
+DELL.US,D,20230404,000000,41.24,41.35,40.49,40.87,3749333,0
+DELL.US,D,20230405,000000,40.73,41.13,40.34,40.8,3046654,0
+DELL.US,D,20230406,000000,40.59,40.79,40.225,40.23,2186483,0
+DELL.US,D,20230410,000000,39.9,41.44,39.9,41.43,3470222,0
+DELL.US,D,20230411,000000,41.42,41.945,41.4,41.6,2897808,0
+DELL.US,D,20230412,000000,41.8,41.99,41.15,41.87,3519191,0
+DELL.US,D,20230413,000000,41.96,42.765,41.762,42.65,4411866,0
+DELL.US,D,20230414,000000,42.74,43.73,42.69,43.28,7116928,0
+DELL.US,D,20230417,000000,42.75,43.995,42.71,43.93,6329647,0
+DELL.US,D,20230418,000000,44.24,45.65,44.2,45.5,9277745,0
+DELL.US,D,20230419,000000,44.47,45.31,43.82,43.83,7267044,0
+DELL.US,D,20230420,000000,43.41,43.57,42.75,42.92,4489175,0
+DELL.US,D,20230421,000000,42.73,43.14,42.52,43.11,4905007,0
+DELL.US,D,20230424,000000,42.7,42.87,42.365,42.68,2814398,0
+DELL.US,D,20230425,000000,42.6,42.67,41.7,41.71,2395956,0
+DELL.US,D,20230426,000000,41.75,42.19,41.465,41.67,2501488,0
+DELL.US,D,20230427,000000,41.825,42.81,41.79,42.8,2988541,0
+DELL.US,D,20230428,000000,42.9,43.635,42.815,43.49,3792385,0
+DELL.US,D,20230501,000000,43.49,44.109,43.385,43.82,4516203,0
+DELL.US,D,20230502,000000,45.01,45.65,43.88,44.76,6777968,0
+DELL.US,D,20230503,000000,45.05,45.745,44.795,45.16,5124861,0
+DELL.US,D,20230504,000000,45.03,45.15,44.085,44.18,3549730,0
+DELL.US,D,20230505,000000,44.74,45.795,44.61,45.39,3699659,0
+DELL.US,D,20230508,000000,45.52,46.185,45.17,46.02,3888001,0
+DELL.US,D,20230509,000000,46.09,46.215,45.265,45.98,3220612,0
+DELL.US,D,20230510,000000,46.42,46.56,45.445,45.83,3062185,0
+DELL.US,D,20230511,000000,45.62,45.71,44.48,44.7,3737472,0
+DELL.US,D,20230512,000000,44.72,44.8,44.19,44.76,2397273,0
+DELL.US,D,20230515,000000,44.8,44.995,44.445,44.93,2996359,0
+DELL.US,D,20230516,000000,44.84,46.13,44.675,45.38,3910213,0
+DELL.US,D,20230517,000000,45.8,46.17,45.24,45.85,2404596,0
+DELL.US,D,20230518,000000,45.77,47.31,45.65,47.12,3923440,0
+DELL.US,D,20230519,000000,47.36,48.19,47.36,47.75,5111045,0
+DELL.US,D,20230522,000000,46.75,47.94,46.37,47.54,3805579,0
+DELL.US,D,20230523,000000,47.34,47.6,46.34,46.35,4141058,0
+DELL.US,D,20230524,000000,46.06,46.06,45.25,45.91,3230722,0
+DELL.US,D,20230525,000000,46.8,48.32,46.555,48.08,4081727,0
+DELL.US,D,20230526,000000,48.15,48.55,47.48,48.51,4297112,0
+DELL.US,D,20230530,000000,48.79,49.1,47.17,47.32,5464420,0
+DELL.US,D,20230531,000000,45.98,46.17,44.45,44.81,9937448,0
+DELL.US,D,20230601,000000,45.005,47.5,44.71,45.46,14458270,0
+DELL.US,D,20230602,000000,45.5,47.8448,45.37,47.27,7914735,0
+DELL.US,D,20230605,000000,47.26,47.26,45.3,45.48,5765686,0
+DELL.US,D,20230606,000000,45.38,47.08,45.16,46.85,5466201,0
+DELL.US,D,20230607,000000,46.86,47.779,46.77,47.66,4095959,0
+DELL.US,D,20230608,000000,47.99,48.1,47.2,47.89,3976290,0
+DELL.US,D,20230609,000000,48.09,48.67,47.59,47.61,3293572,0
+DELL.US,D,20230612,000000,47.72,48.12,47.615,48.07,3596854,0
+DELL.US,D,20230613,000000,48.28,48.82,48.25,48.8,2805666,0
+DELL.US,D,20230614,000000,48.63,49.69,48.63,49.38,4013664,0
+DELL.US,D,20230615,000000,49.35,50.46,49.175,50.2,3216611,0
+DELL.US,D,20230616,000000,50.195,50.3,49.53,49.67,9363258,0
+DELL.US,D,20230620,000000,49.51,49.58,48.74,49.33,4213507,0
+DELL.US,D,20230621,000000,49.88,50.59,49.405,50.06,5943345,0
+DELL.US,D,20230622,000000,49.84,51.44,49.76,51.28,6326781,0
+DELL.US,D,20230623,000000,50.59,51.66,50.51,50.87,18291804,0
+DELL.US,D,20230626,000000,51.12,51.58,50.721,51.32,3404548,0
+DELL.US,D,20230627,000000,51.32,51.57,50.85,51.39,3496000,0
+DELL.US,D,20230628,000000,51.03,51.92,50.91,51.77,2946842,0
+DELL.US,D,20230629,000000,52,53.15,51.8,53.1,4033421,0
+DELL.US,D,20230630,000000,53.94,54.61,53.76,54.11,5182432,0
+DELL.US,D,20230703,000000,54,54.78,53.74,54.61,1828579,0
+DELL.US,D,20230705,000000,54.08,54.675,53.86,54.21,2639962,0
+DELL.US,D,20230706,000000,53.65,54.325,53.34,53.8,3596194,0
+DELL.US,D,20230707,000000,53.92,54.52,53.47,53.53,5404221,0
+DELL.US,D,20230710,000000,53.27,54.88,53.22,54.87,3238466,0
+DELL.US,D,20230711,000000,55,55.86,54.88,55.74,4597127,0
+DELL.US,D,20230712,000000,55.5,55.69,54.15,54.17,5882103,0
+DELL.US,D,20230713,000000,54.56,55.66,54.22,55.64,5375814,0
+DELL.US,D,20230714,000000,55.58,56.1,54.84,55.42,4227961,0
+DELL.US,D,20230717,000000,55.58,55.66,54.69,54.7,4146549,0
+DELL.US,D,20230718,000000,54.98,55.05,53.12,53.83,5677942,0
+DELL.US,D,20230719,000000,53.97,54.52,53.95,54.3,3292656,0
+DELL.US,D,20230720,000000,53.85,54.23,53.24,53.6,3414902,0
+DELL.US,D,20230721,000000,53.44,54.28,53.43,53.56,2875677,0
+DELL.US,D,20230724,000000,53.77,54.225,53.575,53.73,2937705,0
+DELL.US,D,20230725,000000,54,54.66,54,54.37,2395580,0
+DELL.US,D,20230726,000000,54.24,54.545,53.76,53.92,1931326,0
+DELL.US,D,20230727,000000,54.43,54.78,53.59,53.71,2957525,0
+DELL.US,D,20230728,000000,54.14,54.42,52.525,52.61,4748122,0
+DELL.US,D,20230731,000000,52.54,53.16,52.36,52.92,3865564,0
+DELL.US,D,20230801,000000,52.78,53.675,52.78,53.37,3681357,0
+DELL.US,D,20230802,000000,53.045,53.26,52.465,52.95,2789083,0
+DELL.US,D,20230803,000000,52.5,53.955,52.05,53.51,2615546,0
+DELL.US,D,20230804,000000,53.59,54.56,53.06,53.24,2533645,0
+DELL.US,D,20230807,000000,53.53,54.64,53.53,54.57,2738380,0
+DELL.US,D,20230808,000000,55.04,58.72,54.82,57.58,8257969,0
+DELL.US,D,20230809,000000,57.47,57.87,56.545,56.57,2754278,0
+DELL.US,D,20230810,000000,57.19,57.38,55.42,56,3189129,0
+DELL.US,D,20230811,000000,56.07,57.58,55.7501,56.84,3118060,0
+DELL.US,D,20230814,000000,56.52,56.96,56.29,56.76,2253876,0
+DELL.US,D,20230815,000000,56.56,56.69,55.69,55.73,2279395,0
+DELL.US,D,20230816,000000,55.68,56.305,55.16,55.22,1834689,0
+DELL.US,D,20230817,000000,55.3,55.83,54.625,54.86,3966952,0
+DELL.US,D,20230818,000000,54.51,55.35,54.33,54.93,2324635,0
+DELL.US,D,20230821,000000,55.08,56.45,55.08,56.05,4076048,0
+DELL.US,D,20230822,000000,56.43,56.56,55.55,55.8,2188497,0
+DELL.US,D,20230823,000000,56.22,56.92,55.71,56.83,2643684,0
+DELL.US,D,20230824,000000,57.44,57.66,56.22,56.71,3925955,0
+DELL.US,D,20230825,000000,56.78,56.875,55.62,56.21,2680980,0
+DELL.US,D,20230828,000000,56.36,57.5,56.07,57.19,3252569,0
+DELL.US,D,20230829,000000,57.18,57.28,56.32,56.5,4939372,0
+DELL.US,D,20230830,000000,54.68,55.95,53.62,55.69,6340577,0
+DELL.US,D,20230831,000000,55.99,56.799,55.56,56.24,7050346,0
+DELL.US,D,20230901,000000,64.09,70.28,63.86,68.19,32070501,0
+DELL.US,D,20230905,000000,68.05,69.83,67.54,68.1,9466373,0
+DELL.US,D,20230906,000000,68,70.48,67.83,70.47,7585616,0
+DELL.US,D,20230907,000000,69.47,70.6197,68.57,68.98,7649325,0
+DELL.US,D,20230908,000000,69.37,70.89,69.09,70.5,5550484,0
+DELL.US,D,20230911,000000,71.12,72.82,70.56,72.16,7449202,0
+DELL.US,D,20230912,000000,71.65,72.27,70.59,70.73,4782518,0
+DELL.US,D,20230913,000000,70.92,71.2,69.76,70.45,2801459,0
+DELL.US,D,20230914,000000,70.47,71.16,70.12,71.16,5116847,0
+DELL.US,D,20230915,000000,70.8999,71.09,68.65,69.29,6093460,0
+DELL.US,D,20230918,000000,69.01,69.45,68.4001,69.15,3527363,0
+DELL.US,D,20230919,000000,69.805,70.41,69.28,69.9,3844194,0
+DELL.US,D,20230920,000000,69.91,70.4543,68.87,68.94,3091710,0
+DELL.US,D,20230921,000000,68.26,69.2,68.04,68.44,3924650,0
+DELL.US,D,20230922,000000,68.73,70.59,68.62,70.05,4495031,0
+DELL.US,D,20230925,000000,70.19,70.98,69.4,70.03,3643708,0
+DELL.US,D,20230926,000000,69.8,70.035,68.93,68.93,3214382,0
+DELL.US,D,20230927,000000,69.8,69.98,67.23,67.95,5517393,0
+DELL.US,D,20230928,000000,68.21,69.27,68.06,68.5,3375091,0
+DELL.US,D,20230929,000000,69.1,69.6,68.55,68.9,6379819,0
+DELL.US,D,20231002,000000,68.61,69.33,67.34,67.7,3902534,0
+DELL.US,D,20231003,000000,68.74,68.94,66.82,67.24,4329670,0
+DELL.US,D,20231004,000000,67.31,67.87,66.46,67.2,6075271,0
+DELL.US,D,20231005,000000,66.29,67.06,64.32,66.19,7329844,0
+DELL.US,D,20231006,000000,66.72,67.07,65.89,66.41,8053994,0
+DELL.US,D,20231009,000000,66.24,67.455,66,67.18,6012462,0
+DELL.US,D,20231010,000000,67.34,68.545,67.34,67.98,8039459,0
+DELL.US,D,20231011,000000,68.24,70.35,68.08,70.34,5088644,0
+DELL.US,D,20231012,000000,70.03,70.77,68.65,69.05,4301745,0
+DELL.US,D,20231013,000000,69.42,70.64,67.755,68.04,4635966,0
+DELL.US,D,20231016,000000,67.88,68.61,67.26,67.76,5387491,0
+DELL.US,D,20231017,000000,67.26,68.645,66.7,67.9,4220108,0
+DELL.US,D,20231018,000000,67.25,68.335,66.87,66.89,3434594,0
+DELL.US,D,20231019,000000,67.24,68.68,66.785,67.03,4750767,0
+DELL.US,D,20231020,000000,66.82,67.25,65.35,65.91,4617030,0
+DELL.US,D,20231023,000000,65.45,66.27,64.69,65.54,2945050,0
+DELL.US,D,20231024,000000,66.39,67.16,66.02,66.95,4078472,0
+DELL.US,D,20231025,000000,66.83,67.54,66.08,66.34,4581168,0
+DELL.US,D,20231026,000000,66.14,66.6,63.9,64.51,4406117,0
+DELL.US,D,20231027,000000,65,66.16,65,65.96,5273279,0
+DELL.US,D,20231030,000000,65.95,66.79,65.843,66.43,3741991,0
+DELL.US,D,20231031,000000,66.03,66.96,65.73,66.91,3114202,0
+DELL.US,D,20231101,000000,67.29,68.74,66.75,68.67,3407637,0
+DELL.US,D,20231102,000000,69.38,69.93,68.31,68.65,3747186,0
+DELL.US,D,20231103,000000,68.985,70.06,68.64,69.51,3924642,0
+DELL.US,D,20231106,000000,69.76,72.3,69.76,71.97,6350272,0
+DELL.US,D,20231107,000000,71.6,72.31,71.15,71.61,5657491,0
+DELL.US,D,20231108,000000,71.66,72.5,71.03,72.48,3526275,0
+DELL.US,D,20231109,000000,72.63,73.27,71.66,72.24,3555690,0
+DELL.US,D,20231110,000000,72.71,73.79,72.41,73.5,2560282,0
+DELL.US,D,20231113,000000,72.85,74.05,72.35,73.77,3234680,0
+DELL.US,D,20231114,000000,74.435,74.46,73.325,73.89,5171966,0
+DELL.US,D,20231115,000000,73.02,74.12,72.5101,72.94,5266956,0
+DELL.US,D,20231116,000000,72.8,73.08,71.81,72.54,4044292,0
+DELL.US,D,20231117,000000,72.8,74.01,72.61,73.6,4052671,0
+DELL.US,D,20231120,000000,73.89,74.02,73.11,73.36,3241972,0
+DELL.US,D,20231121,000000,73.83,74.05,72.91,73.62,3737309,0
+DELL.US,D,20231122,000000,74.25,75.38,74.01,74.68,3522211,0
+DELL.US,D,20231124,000000,74.63,75.05,74.17,74.41,1695892,0
+DELL.US,D,20231127,000000,74.32,75.13,73.34,74.46,3686196,0
+DELL.US,D,20231128,000000,74,74.91,73.85,74.03,3126675,0
+DELL.US,D,20231129,000000,74.45,76.09,74.415,75.06,5427845,0
+DELL.US,D,20231130,000000,75.105,75.98,74.64,75.87,10519936,0
+DELL.US,D,20231201,000000,71.86,73.059,68.5,71.93,14361161,0
+DELL.US,D,20231204,000000,70.87,71.06,68.67,69.32,7444068,0
+DELL.US,D,20231205,000000,69.21,70.32,69.11,69.29,4977393,0
+DELL.US,D,20231206,000000,69.48,69.82,67.51,67.63,5260180,0
+DELL.US,D,20231207,000000,67.57,68.81,67.57,68.59,5460703,0
+DELL.US,D,20231208,000000,68.43,69.31,68.43,68.7,3003413,0
+DELL.US,D,20231211,000000,68.59,69.76,68.49,69.24,3945464,0
+DELL.US,D,20231212,000000,69.1,70.31,68.94,69.99,3436413,0
+DELL.US,D,20231213,000000,69.99,70.48,69.265,69.87,4234223,0
+DELL.US,D,20231214,000000,71,72.46,70.89,72.43,7684324,0
+DELL.US,D,20231215,000000,72.02,72.985,71.39,71.62,5539384,0
+DELL.US,D,20231218,000000,71.62,73.68,71.045,73.37,4810275,0
+DELL.US,D,20231219,000000,73.7,74.01,72.8567,73.53,2684002,0
+DELL.US,D,20231220,000000,73.54,74.28,72.31,72.42,4336856,0
+DELL.US,D,20231221,000000,73.39,75.395,73.39,75.32,4381829,0
+DELL.US,D,20231222,000000,75.68,76.15,75.05,75.71,4244001,0
+DELL.US,D,20231226,000000,75.99,77.2998,75.87,77,3001170,0
+DELL.US,D,20231227,000000,77.02,77.45,76.92,77.26,2050387,0
+DELL.US,D,20231228,000000,77,77.18,76.65,76.68,1546653,0
+DELL.US,D,20231229,000000,76.82,76.93,76.2,76.5,2293493,0
+DELL.US,D,20240102,000000,75.45,76,74.32,74.79,2955102,0
+DELL.US,D,20240103,000000,74.83,76.81,74.555,76.6,4194296,0
+DELL.US,D,20240104,000000,76.67,77.13,75.84,75.97,3029462,0
+DELL.US,D,20240105,000000,75.44,76.45,75.33,75.84,2951058,0
+DELL.US,D,20240108,000000,78,79.67,77.36,79.36,6552446,0
+DELL.US,D,20240109,000000,79.17,79.45,77.06,77.11,4849080,0
+DELL.US,D,20240110,000000,77.83,78.76,77.68,78.25,3054735,0
+DELL.US,D,20240111,000000,78.77,79.8,77.54,79.71,4024026,0
+DELL.US,D,20240112,000000,79.94,80.27,79.19,79.31,4843533,0
+DELL.US,D,20240116,000000,79,79.57,78.5,79.52,4348315,0
+DELL.US,D,20240117,000000,78.5,78.8,76.9,77.66,4928394,0
+DELL.US,D,20240118,000000,78.71,79,77.7,78.41,3076497,0
+DELL.US,D,20240119,000000,79.12,84.755,79.12,83.19,9448917,0
+DELL.US,D,20240122,000000,83.74,83.79,81,81.14,4248243,0
+DELL.US,D,20240123,000000,81,82.47,80.54,82.43,2673329,0
+DELL.US,D,20240124,000000,83.5,84.92,83,83.71,3637823,0
+DELL.US,D,20240125,000000,84.495,85.04,83.01,83.04,2723305,0
+DELL.US,D,20240126,000000,82.51,84.38,82.1164,84.22,2927466,0
+DELL.US,D,20240129,000000,84.38,84.67,83.345,83.41,2710308,0
+DELL.US,D,20240130,000000,85.72,86.45,84.32,84.8,3838911,0
+DELL.US,D,20240131,000000,83.28,83.59,81.8159,82.88,3587173,0
+DELL.US,D,20240201,000000,83.6,85.98,83,85.78,2729313,0
+DELL.US,D,20240202,000000,85.63,86.9,85.22,86.32,3683936,0
+DELL.US,D,20240205,000000,86.53,86.87,84.76,85.71,2204220,0
+DELL.US,D,20240206,000000,85.73,85.99,82.16,82.68,5015052,0
+DELL.US,D,20240207,000000,83.44,83.83,82.78,83.74,2964177,0
+DELL.US,D,20240208,000000,83.61,85.14,83.51,84.8,2993875,0
+DELL.US,D,20240209,000000,85.25,86.65,85.01,86.2,2315688,0
+DELL.US,D,20240212,000000,86.5,86.89,85.83,86.62,2979121,0
+DELL.US,D,20240213,000000,84.985,85.185,83.45,83.98,3144457,0
+DELL.US,D,20240214,000000,85.06,86.23,84.72,86.04,2361315,0
+DELL.US,D,20240215,000000,85.48,85.91,82.42,82.72,4418498,0
+DELL.US,D,20240216,000000,83.3,85.32,82.79,84.21,4841750,0
+DELL.US,D,20240220,000000,83.88,83.99,81.22,82.46,3111062,0
+DELL.US,D,20240221,000000,81.29,81.81,80.49,81.39,3365285,0
+DELL.US,D,20240222,000000,85.96,89.12,85.4,87.79,8284115,0
+DELL.US,D,20240223,000000,89.055,92.68,88,90.35,6997290,0
+DELL.US,D,20240226,000000,92.62,94.99,91.8,92.77,8175396,0
+DELL.US,D,20240227,000000,93,93.48,90.73,91.56,5888086,0
+DELL.US,D,20240228,000000,92.1,94.37,91.2718,93.25,5909825,0
+DELL.US,D,20240229,000000,91,94.795,91,94.66,14317003,0
+DELL.US,D,20240301,000000,124.67,131.06,116.45,124.59,62169006,0
+DELL.US,D,20240304,000000,123.95,129.05,120.8,121.78,23835958,0
+DELL.US,D,20240305,000000,120.75,121.52,113.89,117.75,15019166,0
+DELL.US,D,20240306,000000,119.445,120.56,116.96,118.5,10569122,0
+DELL.US,D,20240307,000000,120,122.02,119.31,120.5,9644266,0
+DELL.US,D,20240308,000000,120.29,120.77,114.945,116.25,11015227,0
+DELL.US,D,20240311,000000,115.48,116.8308,113.63,115.86,5936758,0
+DELL.US,D,20240312,000000,117.3,118.29,113.4,113.55,6569996,0
+DELL.US,D,20240313,000000,113.5,114.33,109.33,110,7161959,0
+DELL.US,D,20240314,000000,110.7,111.41,105,106.45,8069808,0
+DELL.US,D,20240315,000000,107.044,108.98,105.64,107,9159679,0
+DELL.US,D,20240318,000000,106.99,107.87,104.66,106.63,7403774,0
+DELL.US,D,20240319,000000,107.02,108.88,105.045,107.52,7971732,0
+DELL.US,D,20240320,000000,107.91,111.33,106.06,111.07,9600219,0
+DELL.US,D,20240321,000000,113.18,115.77,112.25,114.04,11678008,0
+DELL.US,D,20240322,000000,112.905,113.8,111.79,112.24,4711422,0
+DELL.US,D,20240325,000000,111.27,114.81,110.312,113,6152280,0
+DELL.US,D,20240326,000000,113.35,116.85,113.25,114.65,7389230,0
+DELL.US,D,20240327,000000,114.01,115.23,110.93,111.68,4375982,0
+DELL.US,D,20240328,000000,112.25,114.45,111.89,114.11,4153353,0
+DELL.US,D,20240401,000000,114.25,119.71,114.25,119.64,8064085,0
+DELL.US,D,20240402,000000,117.39,118.79,115.31,118.44,5503125,0
+DELL.US,D,20240403,000000,117.79,129.76,117.66,128.58,19390813,0
+DELL.US,D,20240404,000000,129.85,136.16,126.675,127.16,19494763,0
+DELL.US,D,20240405,000000,128,132.92,123.51,132.72,10813487,0
+DELL.US,D,20240408,000000,132.95,133.4399,125.56,127.15,11952250,0
+DELL.US,D,20240409,000000,126.43,126.75,120.45,123.73,9993308,0
+DELL.US,D,20240410,000000,121.19,126.07,121.1,123.37,5944974,0
+DELL.US,D,20240411,000000,123.61,125.78,123.14,124.04,5058307,0
+DELL.US,D,20240412,000000,121.49,122.35,117.61,117.76,7501738,0
+DELL.US,D,20240415,000000,119,122.5,117.27,117.81,6764095,0
+DELL.US,D,20240416,000000,116.66,121.74,115.68,121.08,7596734,0
+DELL.US,D,20240417,000000,122.62,123.67,118.31,119.62,5346021,0
+DELL.US,D,20240418,000000,119.61,119.65,115.51,118.37,5053748,0
+DELL.US,D,20240419,000000,116.36,119.18,114.3,114.87,9418221,0
+DELL.US,D,20240422,000000,115,118.34,114.25,115.54,5410000,0
+DELL.US,D,20240423,000000,116.38,121.0793,115.7,120.63,5086925,0
+DELL.US,D,20240424,000000,126.01,126.01,119.31,120.2,5815884,0
+DELL.US,D,20240425,000000,118.33,125.28,117,124.91,6822999,0
+DELL.US,D,20240426,000000,125.62,126.55,123.04,125.06,5512196,0
+DELL.US,D,20240429,000000,125.2,127.73,123.2701,127.7,5004467,0
+DELL.US,D,20240430,000000,126.25,126.99,123.8401,124.64,5054483,0
+DELL.US,D,20240501,000000,122.91,124.16,117.43,118.78,7204532,0
+DELL.US,D,20240502,000000,121.64,123.91,118.363,123.39,4856908,0
+DELL.US,D,20240503,000000,125.49,127.5899,124.71,125.1,3942765,0
+DELL.US,D,20240506,000000,125,129.3915,124.2511,129.33,5025217,0
+DELL.US,D,20240507,000000,128.22,129.7,126.25,127.55,3247051,0
+DELL.US,D,20240508,000000,127.16,131.88,126,131.61,4921451,0
+DELL.US,D,20240509,000000,131.17,132.4199,129.27,131.68,6675427,0
+DELL.US,D,20240510,000000,133.93,134.6,131.42,132.77,4536936,0
+DELL.US,D,20240513,000000,133.3,134.9,130.68,131.01,4105780,0
+DELL.US,D,20240514,000000,129.49,134.69,128.6,134.12,4175759,0
+DELL.US,D,20240515,000000,139.9,150.28,138.66,149.16,16982539,0
+DELL.US,D,20240516,000000,150.5,150.84,143.5,146.3,9411534,0
+DELL.US,D,20240517,000000,148.63,150.2809,145.88,149.52,9893472,0
+DELL.US,D,20240520,000000,150.9,154.59,145.02,145.45,10586921,0
+DELL.US,D,20240521,000000,145.05,149.9,144,147.24,6665689,0
+DELL.US,D,20240522,000000,147.91,148.99,145.865,147.78,4708365,0
+DELL.US,D,20240523,000000,158.99,162.71,150.13,153.57,16843126,0
+DELL.US,D,20240524,000000,156.02,166.77,154.61,160.18,17563663,0
+DELL.US,D,20240528,000000,168.43,169.69,161.01,166.08,18692642,0
+DELL.US,D,20240529,000000,165.56,179.7,164.3,179.21,23215889,0
+DELL.US,D,20240530,000000,178.8,178.84,165.11,169.92,44465961,0
+DELL.US,D,20240531,000000,143.8,144.8,131.01,139.56,67192834,0
+DELL.US,D,20240603,000000,140.55,140.74,128.6,132.03,41199155,0
+DELL.US,D,20240604,000000,132.2,138.98,131.88,135.76,21568415,0
+DELL.US,D,20240605,000000,135.95,139.4,132.95,137.66,19148565,0
+DELL.US,D,20240606,000000,136.25,136.7,132.1548,133.96,13929139,0
+DELL.US,D,20240607,000000,131.5,134.06,127.59,129.97,19597621,0
+DELL.US,D,20240610,000000,129,135.46,128.4,132.45,14011897,0
+DELL.US,D,20240611,000000,131.5,134.85,130.02,131.64,9176373,0
+DELL.US,D,20240612,000000,132.83,132.94,130.1,131.81,11427925,0
+DELL.US,D,20240613,000000,131.99,136.19,131.8,135.02,16066821,0
+DELL.US,D,20240614,000000,133.37,135.53,131.29,134.98,12995281,0
+DELL.US,D,20240617,000000,137.13,144.74,137.03,142.03,26911431,0
+DELL.US,D,20240618,000000,143.58,154.14,143.3,149.15,33500098,0
+DELL.US,D,20240620,000000,156.625,161.5192,145.02,148.52,39976432,0
+DELL.US,D,20240621,000000,145.78,147.19,140.64,145.06,16788886,0
+DELL.US,D,20240624,000000,143.305,143.56,137.56,137.56,14014982,0
+DELL.US,D,20240625,000000,139.315,141.75,137.61,140.35,8466362,0
+DELL.US,D,20240626,000000,138.52,141.31,135.09,138.24,12714062,0
+DELL.US,D,20240627,000000,137.83,141.8299,137.6,139.43,9483004,0
+DELL.US,D,20240628,000000,139.53,141.77,136.21,137.91,20573566,0
+DELL.US,D,20240701,000000,137.48,144.6872,133.63,142.82,11565656,0
+DELL.US,D,20240702,000000,140.22,143.54,139.92,143.47,7748248,0
+DELL.US,D,20240703,000000,147.6893,149.47,140.5914,142.67,13173317,0
+DELL.US,D,20240705,000000,142.2,142.76,138.31,138.96,8901174,0
+DELL.US,D,20240708,000000,140,147.1237,139.2,145.97,12355619,0
+DELL.US,D,20240709,000000,146.06,150.23,143.8332,145.74,11414730,0
+DELL.US,D,20240710,000000,146.29,147.23,141.83,145.77,7387342,0
+DELL.US,D,20240711,000000,145.56,146.4499,139.42,140.72,8248942,0
+DELL.US,D,20240712,000000,139.6,141.54,137.5001,139.57,7376405,0
+DELL.US,D,20240715,000000,140.75,141.09,136.52,137.22,8064648,0
+DELL.US,D,20240716,000000,137.72,137.73,132.39,134.26,10254525,0
+DELL.US,D,20240717,000000,128.14,129.77,124.67,125.17,18887631,0
+DELL.US,D,20240718,000000,126.63,126.94,122.03,125.34,9659432,0
+DELL.US,D,20240719,000000,125.41,127.88,124.27,125.79,6932821,0
+DELL.US,D,20240722,000000,128.17,129.87,127.08,128.74,6255215,0
+DELL.US,D,20240723,000000,126.95,128.15,125.35,125.85,5944621,0
+DELL.US,D,20240724,000000,123.53,123.53,115.89,116.12,15611376,0
+DELL.US,D,20240725,000000,116,116,110.33,111.43,17363730,0
+DELL.US,D,20240726,000000,114.25,114.7199,111.5501,113.56,8419931,0
+DELL.US,D,20240729,000000,114.36,115.5,110.95,111.2,7552248,0
+DELL.US,D,20240730,000000,112.31,113.25,105.77,108.61,11938442,0
+DELL.US,D,20240731,000000,114.76,116.6,112.2,113.68,11327262,0
+DELL.US,D,20240801,000000,112.93,115.21,107.53,108.43,8570016,0
+DELL.US,D,20240802,000000,101.7,103.8,99.93,102.29,11832725,0
+DELL.US,D,20240805,000000,90.48,99.89,90.13,98.18,13137819,0
+DELL.US,D,20240806,000000,98.66,99.27,93.34,94.67,15500550,0
+DELL.US,D,20240807,000000,90.37,93.03,86.93,87.89,21545502,0
+DELL.US,D,20240808,000000,89.77,91.7,88.45,91.46,10242826,0
+DELL.US,D,20240809,000000,89.48,93.43,88.57,92.55,8405010,0
+DELL.US,D,20240812,000000,92.2,97.9,91.835,95.27,9875263,0
+DELL.US,D,20240813,000000,97.1,101.49,96.57,99.94,14928421,0
+DELL.US,D,20240814,000000,101.06,104.37,100.31,102.95,12141042,0
+DELL.US,D,20240815,000000,107.06,110.96,105.41,110.21,17713179,0
+DELL.US,D,20240816,000000,108.9,112.16,108.06,111.3,11632608,0
+DELL.US,D,20240819,000000,111,112.0625,108.38,111.87,8374892,0
+DELL.US,D,20240820,000000,111.75,112.48,109.56,110.71,6189043,0
+DELL.US,D,20240821,000000,110.85,111.9,108.86,111.7,6714402,0
+DELL.US,D,20240822,000000,112.55,114.02,108.67,108.98,7018286,0
+DELL.US,D,20240823,000000,110.35,112.66,110.0701,112.01,6023382,0
+DELL.US,D,20240826,000000,112.01,114.15,110.35,111.67,7307783,0
+DELL.US,D,20240827,000000,110.33,112.37,109.71,111.86,6271647,0
+DELL.US,D,20240828,000000,110.3,112.07,108.21,111.56,9527976,0
+DELL.US,D,20240829,000000,108.28,114.44,108.1,110.74,23836598,0
+DELL.US,D,20240830,000000,115.36,117.72,110.65,115.54,33433633,0
+DELL.US,D,20240903,000000,114.88,116.69,109.1204,110.77,14158993,0
+DELL.US,D,20240904,000000,109,110.55,107.3101,109.06,8113585,0
+DELL.US,D,20240905,000000,107,108.3,105.13,107.16,9362447,0
+DELL.US,D,20240906,000000,106.52,108.21,101.41,102,11962617,0
+DELL.US,D,20240909,000000,107.35,107.65,105.1,105.89,18742653,0
+DELL.US,D,20240910,000000,106.15,107.53,105.42,106.64,9367424,0
+DELL.US,D,20240911,000000,107.15,108.9,105.55,108.8,9715098,0
+DELL.US,D,20240912,000000,108.7,113.23,108.6,112.15,9908506,0
+DELL.US,D,20240913,000000,112.18,114.65,111.395,114.3,7353335,0
+DELL.US,D,20240916,000000,112.38,115.8,112.225,115.4,8618921,0
+DELL.US,D,20240917,000000,117.71,118.31,115.04,116.82,9412731,0
+DELL.US,D,20240918,000000,117.58,119.62,115.94,115.99,10783555,0
+DELL.US,D,20240919,000000,120.07,120.07,117.36,117.77,10630519,0
+DELL.US,D,20240920,000000,116.5,119.05,115.08,117.5,75332831,0
+DELL.US,D,20240923,000000,117.55,118.1,116.58,117.57,8067756,0
+DELL.US,D,20240924,000000,118.17,118.44,116,117.31,6851833,0
+DELL.US,D,20240925,000000,117.27,120.24,117.07,120.17,8534983,0
+DELL.US,D,20240926,000000,122.375,127,121.39,126.49,13420524,0
+DELL.US,D,20240927,000000,124,124.41,120.07,120.22,13544967,0
+DELL.US,D,20240930,000000,119,119.9631,116.95,118.54,8647750,0
+DELL.US,D,20241001,000000,117.39,117.78,112.91,113.16,9641850,0
+DELL.US,D,20241002,000000,112.97,116.56,112.12,113.46,6047118,0
+DELL.US,D,20241003,000000,114.02,116.75,113.62,115.67,6872528,0
+DELL.US,D,20241004,000000,117.5,120.84,117.0601,120.42,8185053,0
+DELL.US,D,20241007,000000,119.68,120.85,118.18,119.09,5208144,0
+DELL.US,D,20241008,000000,119.4,121.94,118.7,121.93,5681505,0
+DELL.US,D,20241009,000000,121.63,123.13,120.5,122.34,5979890,0
+DELL.US,D,20241010,000000,121.46,124.86,121.2,124.8,5947184,0
+DELL.US,D,20241011,000000,124,128.3,123.5013,127.73,7811938,0
+DELL.US,D,20241014,000000,129,130.26,127.4,128.35,5932985,0
+DELL.US,D,20241015,000000,128.84,131.13,125.66,125.83,6016641,0
+DELL.US,D,20241016,000000,126.89,127.51,124.8,126.73,3833057,0
+DELL.US,D,20241017,000000,129.1,131.6,128,129.18,5603585,0
+DELL.US,D,20241018,000000,129.2,129.58,125.2,126.46,5491711,0
+DELL.US,D,20241021,000000,126.5,126.98,125.17,125.66,4405016,0
+DELL.US,D,20241022,000000,124.1,124.3,119.35,120.4,7093039,0
+DELL.US,D,20241023,000000,118.97,121.56,117.82,119.49,4558926,0
+DELL.US,D,20241024,000000,120.61,121.39,119.36,120.57,3638107,0
+DELL.US,D,20241025,000000,121.9,124.79,121.75,122.55,4040156,0
+DELL.US,D,20241028,000000,123,123.61,120.55,120.66,3582942,0
+DELL.US,D,20241029,000000,120.68,122.54,120.1,121.63,3909752,0
+DELL.US,D,20241030,000000,130.99,133.9699,125.44,129.4,17073703,0
+DELL.US,D,20241031,000000,127,127.585,122.59,123.63,7312424,0
+DELL.US,D,20241101,000000,124.625,132.62,124.3,130.87,13048446,0
+DELL.US,D,20241104,000000,132.82,135.71,129.7,129.85,10608792,0
+DELL.US,D,20241105,000000,131,134.28,129.75,133.46,6998599,0
+DELL.US,D,20241106,000000,136.969,139.6,134.32,138.35,8857948,0
+DELL.US,D,20241107,000000,138.945,139.4158,136.02,137.87,6297479,0
+DELL.US,D,20241108,000000,138.22,139.15,134.08,134.23,6325400,0
+DELL.US,D,20241111,000000,138.385,140.745,135,138.51,7210941,0
+DELL.US,D,20241112,000000,138.75,141.33,135.94,136.47,6667818,0
+DELL.US,D,20241113,000000,137.71,139.04,134.47,134.53,4701399,0
+DELL.US,D,20241114,000000,135.88,136.91,133.3301,134.43,3510654,0
+DELL.US,D,20241115,000000,132.26,133.87,130.75,131.64,5010102,0
+DELL.US,D,20241118,000000,135.77,138,134.4689,136.01,6620991,0
+DELL.US,D,20241119,000000,133.85,136.24,132.2352,135.9,5767480,0
+DELL.US,D,20241120,000000,137.51,138.17,132.54,133.96,4814244,0
+DELL.US,D,20241121,000000,136.11,140.1399,134.45,138.92,6619719,0
+DELL.US,D,20241122,000000,142.65,144.5,140.5,144.21,7688618,0
+DELL.US,D,20241125,000000,147.4,147.66,142.63,144.16,12208161,0
+DELL.US,D,20241126,000000,144.055,144.4299,141.21,141.74,12796248,0
+DELL.US,D,20241127,000000,124.92,127.16,121.3,124.38,38089688,0
+DELL.US,D,20241129,000000,125.61,128.47,124.99,127.59,9534508,0
+DELL.US,D,20241202,000000,126.1,129.65,123.28,125.84,13328005,0
+DELL.US,D,20241203,000000,125.165,126.02,124.175,125.56,6989907,0
+DELL.US,D,20241204,000000,125.25,127.33,123.92,126.1,6264548,0
+DELL.US,D,20241205,000000,126.56,128.68,125.04,125.07,8115782,0
+DELL.US,D,20241206,000000,125.62,126.3136,122.75,123.4,10464351,0
+DELL.US,D,20241209,000000,122.84,124.2,121.1,123.81,8318589,0
+DELL.US,D,20241210,000000,123.15,123.24,116.55,116.79,12659524,0
+DELL.US,D,20241211,000000,117.8,119.18,115.6,118.69,8156109,0
+DELL.US,D,20241212,000000,117.5,120.4,117.3366,119.18,5403795,0
+DELL.US,D,20241213,000000,120.275,121.27,116.52,118.45,5941904,0
+DELL.US,D,20241216,000000,118.86,122.09,118.45,119.27,6730489,0
+DELL.US,D,20241217,000000,118.22,120.2,117.89,118.28,5166312,0
+DELL.US,D,20241218,000000,119.53,119.99,111.9303,112.67,7336887,0
+DELL.US,D,20241219,000000,114.23,115.51,111.28,111.96,9248377,0
+DELL.US,D,20241220,000000,110.75,116.46,110.17,115.77,12228156,0
+DELL.US,D,20241223,000000,116.665,119.139,116.2608,118.82,5324214,0
+DELL.US,D,20241224,000000,119,119.42,118.18,118.94,2077431,0
+DELL.US,D,20241226,000000,118.4,119.88,118.23,119.28,2744871,0
+DELL.US,D,20241227,000000,118.385,118.89,116.51,117.33,4881875,0
+DELL.US,D,20241230,000000,115.31,115.92,112.6207,114.82,5517940,0
+DELL.US,D,20241231,000000,115.33,116.09,114.1579,115.24,3874670,0
+DELL.US,D,20250102,000000,115.26,117.4583,113.53,116.53,4580909,0
+DELL.US,D,20250103,000000,117.39,120.82,117.37,119.91,5601022,0
+DELL.US,D,20250106,000000,121.81,125.01,121.21,124.66,8361847,0
+DELL.US,D,20250107,000000,125.58,125.77,120.95,121.27,6081910,0
+DELL.US,D,20250108,000000,119.98,120.61,117.75,119.31,5137723,0
+DELL.US,D,20250110,000000,117.92,117.985,114.59,114.77,8213353,0
+DELL.US,D,20250113,000000,110.01,110.56,106.69,110.17,11518132,0
+DELL.US,D,20250114,000000,111.3,111.805,107.2028,109.06,8366186,0
+DELL.US,D,20250115,000000,112,112,108.04,109.23,9106148,0
+DELL.US,D,20250116,000000,109.05,111.36,108.415,110.11,6073456,0
+DELL.US,D,20250117,000000,111.75,111.76,109.54,109.64,6344472,0
+DELL.US,D,20250121,000000,110.425,112.38,107.91,111.55,8635963,0
+DELL.US,D,20250122,000000,116.85,120.965,114.94,115.12,12846400,0
+DELL.US,D,20250123,000000,112.7,114.7,111.96,114.22,5864066,0
+DELL.US,D,20250124,000000,114.81,116.79,112.77,113.73,5500019,0
+DELL.US,D,20250127,000000,106.61,107.73,100.0388,103.84,17922259,0
+DELL.US,D,20250128,000000,104.13,104.13,100.5,101.29,15042675,0
+DELL.US,D,20250129,000000,102,103.86,101.47,103.1,8362610,0
+DELL.US,D,20250130,000000,103.31,105.96,103.3,105.35,7952735,0
+DELL.US,D,20250131,000000,106.33,107.24,103.53,103.6,6088844,0
+DELL.US,D,20250203,000000,99.38,101.01,98.365,100.09,12114300,0
+DELL.US,D,20250204,000000,100.24,102.46,99.81,101.67,7241445,0
+DELL.US,D,20250205,000000,102.58,105.7,101.19,104.45,7901794,0
+DELL.US,D,20250206,000000,104.94,107.25,104.73,105.92,5017384,0
+DELL.US,D,20250207,000000,107.5,109.35,105.9701,106.37,7997277,0
+DELL.US,D,20250210,000000,107.53,112.81,107.35,112.31,9084111,0
+DELL.US,D,20250211,000000,110.1123,112.07,109.85,111.44,4397056,0
+DELL.US,D,20250212,000000,110,114,110,112.92,5423724,0
+DELL.US,D,20250213,000000,111.09,111.75,108.74,110.26,6806235,0
+DELL.US,D,20250214,000000,111.04,117.16,109.71,114.38,16971706,0
+DELL.US,D,20250218,000000,116.51,120.92,116.26,120.34,13510027,0
+DELL.US,D,20250219,000000,118.81,122.26,118.25,120.96,6728608,0
+DELL.US,D,20250220,000000,120.5,121.21,116.7729,119.89,5480404,0
+DELL.US,D,20250221,000000,120.85,121.29,117.2904,117.6,5662294,0
+DELL.US,D,20250224,000000,116.11,116.36,111.0301,114.14,7327788,0
+DELL.US,D,20250225,000000,113.509,114.11,109.66,110.65,6582053,0
+DELL.US,D,20250226,000000,111.8,117.28,111.8,115.65,8657995,0
+DELL.US,D,20250227,000000,117,117.45,107.43,107.83,15737173,0
+DELL.US,D,20250228,000000,100.96,103.9,99,102.76,20366155,0
+DELL.US,D,20250303,000000,103.7,103.77,94.51,95.56,13096845,0
+DELL.US,D,20250304,000000,93.08,96.8531,92.41,94.07,12789368,0
+DELL.US,D,20250305,000000,94.65,97.88,93.21,97.25,6059440,0
+DELL.US,D,20250306,000000,94.25,95.855,92.92,93.02,8560539,0
+DELL.US,D,20250307,000000,91.715,92.66,88.3301,91.46,10162084,0
+DELL.US,D,20250310,000000,88.995,91.77,88.69,90.34,8384863,0
+DELL.US,D,20250311,000000,90.54,92.8699,90.08,91.57,6282338,0
+DELL.US,D,20250312,000000,94.66,95.98,93.17,94.58,7873046,0
+DELL.US,D,20250313,000000,93.95,94.86,91.55,92.45,4543443,0
+DELL.US,D,20250314,000000,94.6,97.2987,94.4,95.67,5933435,0
+DELL.US,D,20250317,000000,97.76,98.82,96.66,97.66,5283185,0
+DELL.US,D,20250318,000000,96.92,97.2,94.77,96.44,5791995,0
+DELL.US,D,20250319,000000,97,100.43,96.845,98.72,5460052,0
+DELL.US,D,20250320,000000,97.96,101.42,97.9,98.92,4924513,0
+DELL.US,D,20250321,000000,98.08,98.42,96.4019,97.57,8911079,0
+DELL.US,D,20250324,000000,100,101.52,99.29,99.81,6491786,0
+DELL.US,D,20250325,000000,100.31,101.3,98.5101,98.86,4807330,0
+DELL.US,D,20250326,000000,98.74,100.5519,95.6,96.26,5814156,0
+DELL.US,D,20250327,000000,95.02,98.37,93.6,97.1,7537769,0
+DELL.US,D,20250328,000000,94.38,95.56,91.51,92.29,7225203,0
+DELL.US,D,20250331,000000,89.27,91.21,88.4,91.15,7286218,0
+DELL.US,D,20250401,000000,91.28,92.8,89.71,91.96,5716711,0
+DELL.US,D,20250402,000000,89.97,95.72,89.83,95.33,6245790,0
+DELL.US,D,20250403,000000,85.75,86.2099,76.721,77.23,30868525,0
+DELL.US,D,20250404,000000,74.66,74.94,69.421,71.63,17449146,0
+DELL.US,D,20250407,000000,68,77.3,66.245,75,15538442,0
+DELL.US,D,20250408,000000,77.5,79.46,71,72.59,12924067,0
+DELL.US,D,20250409,000000,72.56,85.47,71.12,84.19,18159954,0
+DELL.US,D,20250410,000000,80.2,81.025,75.94,78.94,11279260,0
+DELL.US,D,20250411,000000,79.045,82.92,77.96,81.93,8667626,0
+DELL.US,D,20250414,000000,89.17,89.29,84.01,85.19,12355193,0
+DELL.US,D,20250415,000000,84.62,86.8975,84.3205,85.49,5728840,0
+DELL.US,D,20250416,000000,82.805,85.3,81.68,83.36,5842293,0
+DELL.US,D,20250417,000000,83.875,85.42,82.9,84.8,6238336,0
+DELL.US,D,20250421,000000,83.381,84.36,80.74,82.39,5595271,0
+DELL.US,D,20250422,000000,82.9,85.39,82.46,84.08,4471564,0
+DELL.US,D,20250423,000000,89.075,91.89,88.59,89.16,8413053,0
+DELL.US,D,20250424,000000,89.88,94.675,89.44,94.4,6367166,0
+DELL.US,D,20250425,000000,94.455,95.45,93.94,94.89,4466690,0
+DELL.US,D,20250428,000000,94.54,95.64,93.11,94.47,3920233,0
+DELL.US,D,20250429,000000,93.66,94.56,93.11,93.78,4474033,0
+DELL.US,D,20250430,000000,86.82,92.09,86.76,91.76,9891218,0
+DELL.US,D,20250501,000000,93.57,95.2,91.79,91.95,6333050,0
+DELL.US,D,20250502,000000,94.23,95.84,93.84,94.59,5970475,0
+DELL.US,D,20250505,000000,93.9,95.637,93.525,94.36,4937957,0
+DELL.US,D,20250506,000000,92.55,94.73,92.53,93.95,5015423,0
+DELL.US,D,20250507,000000,93.86,96.04,92.8807,95.79,5215633,0
+DELL.US,D,20250508,000000,97.44,97.48,95.675,96.22,4575909,0
+DELL.US,D,20250509,000000,97.45,97.94,95.64,95.91,4367390,0
+DELL.US,D,20250512,000000,101,104.08,101,103.42,7927699,0
+DELL.US,D,20250513,000000,103.89,108.5,103.89,107.85,7063523,0
+DELL.US,D,20250514,000000,109.51,111.75,109.5,111.02,7639089,0
+DELL.US,D,20250515,000000,108.95,111.505,108.5736,110.87,4488787,0
+DELL.US,D,20250516,000000,111.51,114.6,111.09,114.19,5466640,0
+DELL.US,D,20250519,000000,111.42,115.07,111.42,114.28,4594717,0
+DELL.US,D,20250520,000000,113.96,115.5,113.1901,114.23,4150630,0
+DELL.US,D,20250521,000000,113.5,116.13,111.56,111.93,5859850,0
+DELL.US,D,20250522,000000,112.3999,112.98,110.66,111.95,4013723,0
+DELL.US,D,20250523,000000,109.39,112.685,108.81,112.11,3916881,0
+DELL.US,D,20250527,000000,114.305,115.0547,113.19,113.99,5512085,0
+DELL.US,D,20250528,000000,114.15,115.29,113.31,113.77,4618411,0
+DELL.US,D,20250529,000000,115.19,115.46,111.3,113.63,14682692,0
+DELL.US,D,20250530,000000,112.48,116.97,109.2,111.27,19208004,0
+DELL.US,D,20250602,000000,110.99,111.67,106.38,108.08,9027602,0
+DELL.US,D,20250603,000000,108.5,112.44,108.01,111.9,6643941,0
+DELL.US,D,20250604,000000,112.87,114.25,111.3028,112.7,4536209,0
+DELL.US,D,20250605,000000,113,114.22,111.18,111.82,5454944,0
+DELL.US,D,20250606,000000,112.83,115.24,112.83,113.75,4037456,0
+DELL.US,D,20250609,000000,114.51,116.63,114.21,114.22,5123656,0
+DELL.US,D,20250610,000000,114.8,115.05,111.7607,113.25,8661402,0
+DELL.US,D,20250611,000000,114.425,114.45,110.91,111.24,5436451,0
+DELL.US,D,20250612,000000,112.02,113.515,110.57,113.4,5597707,0
+DELL.US,D,20250613,000000,111.05,111.75,109.17,109.56,5137534,0
+DELL.US,D,20250616,000000,111.24,114.365,111,113.74,5292302,0
+DELL.US,D,20250617,000000,112.79,117.71,112.68,115.93,5968230,0
+DELL.US,D,20250618,000000,115.805,118.82,115.55,116.56,4671234,0
+DELL.US,D,20250620,000000,118.2,119.75,117.6231,119.37,9568390,0
+DELL.US,D,20250623,000000,118.85,119.38,115.96,118.02,5987393,0
+DELL.US,D,20250624,000000,119.795,121.83,119.16,120.59,5034451,0
+DELL.US,D,20250625,000000,120.81,122.3,120.25,120.46,3977595,0
+DELL.US,D,20250626,000000,122.7,127.145,122.265,125.98,9434781,0
+DELL.US,D,20250627,000000,123.78,125.06,122.52,123.99,7362045,0
+DELL.US,D,20250630,000000,124.4,124.49,122.13,122.6,5427012,0
+DELL.US,D,20250701,000000,122.08,123.1553,120.11,121.73,4105007,0
+DELL.US,D,20250702,000000,121.355,124.32,120.11,123.48,3937763,0
+DELL.US,D,20250703,000000,124.06,126.18,123.6901,125.22,3725609,0
+DELL.US,D,20250707,000000,125.07,127.025,123.78,124.77,4070215,0
+DELL.US,D,20250708,000000,126.12,126.75,122.29,124.39,3317273,0
+DELL.US,D,20250709,000000,124.585,127,124.5425,126.63,3966168,0
+DELL.US,D,20250710,000000,126.875,128.32,126.34,127.91,5371349,0
+DELL.US,D,20250711,000000,127.155,127.63,125.7,126.83,3560249,0
+DELL.US,D,20250714,000000,126.2,126.5,123.78,125.67,3626919,0
+DELL.US,D,20250715,000000,127.18,128.61,125.01,125.69,4041727,0
+DELL.US,D,20250716,000000,125.5,125.5,120.66,123.57,5955938,0
+DELL.US,D,20250717,000000,123.73,124.435,121.87,123.88,3763654,0
+DELL.US,D,20250718,000000,125.28,131.99,124.83,131.24,11025208,0
+DELL.US,D,20250721,000000,130.62,130.98,128.59,128.96,5560236,0
+DELL.US,D,20250722,000000,128,128.07,123.18,124.33,6278006,0
+DELL.US,D,20250723,000000,125.54,127.9,125.2835,127.22,4175675,0
+DELL.US,D,20250724,000000,127.61,129.47,127.15,128.35,3785008,0
+DELL.US,D,20250725,000000,127.96,131.83,127.71,131.22,4300969,0
+DELL.US,D,20250728,000000,131.95,133.9,131.1557,133.86,4846577,0
+DELL.US,D,20250729,000000,134.91,136.02,132.52,133.51,4013237,0
+DELL.US,D,20250730,000000,133.43,135.19,132.6,133.54,3765782,0
+DELL.US,D,20250731,000000,135.2,136.14,132.21,132.69,3876200,0
+DELL.US,D,20250801,000000,128.38,129.25,125.41,127.32,5520996,0
+DELL.US,D,20250804,000000,128.64,130.71,127.89,130.23,2765311,0
+DELL.US,D,20250805,000000,130.9,131.8808,126.7011,130.48,4754756,0
+DELL.US,D,20250806,000000,127.99,129.8,123.88,128.14,6250887,0
+DELL.US,D,20250807,000000,130.105,134,130.105,133.93,5691229,0
+DELL.US,D,20250808,000000,134.9952,138.86,134,137.61,5458586,0
+DELL.US,D,20250811,000000,137.99,140.48,137.02,138.32,4402805,0
+DELL.US,D,20250812,000000,139.95,142.11,138.6678,141.64,4859427,0
+DELL.US,D,20250813,000000,140.32,140.6,136.06,139.14,6025185,0
+DELL.US,D,20250814,000000,137,139.82,136.75,138.86,3813770,0
+DELL.US,D,20250815,000000,140.485,141.15,137.43,138.28,3448196,0
+DELL.US,D,20250818,000000,138.28,139.38,137.72,138.13,3202498,0
+DELL.US,D,20250819,000000,137.88,138.705,134.58,135.2,3570149,0
+DELL.US,D,20250820,000000,133.4503,134,126.84,128.48,7222713,0
+DELL.US,D,20250821,000000,129.31,130.3142,127.55,127.83,4057774,0
+DELL.US,D,20250822,000000,128.84,132.05,128.12,130.84,3785951,0
+DELL.US,D,20250825,000000,130.2,132.145,129.77,131.01,3202732,0
+DELL.US,D,20250826,000000,131.36,132.5,130.27,130.99,3735748,0
+DELL.US,D,20250827,000000,131.115,132.6679,130.6541,132.5,3799268,0
+DELL.US,D,20250828,000000,133.7,135.18,132.74,134.05,11144072,0
+DELL.US,D,20250829,000000,124.03,124.9,119.63,122.15,24363215,0
+DELL.US,D,20250902,000000,119.11,121.38,117.7,120.96,8969874,0
+DELL.US,D,20250903,000000,121.89,124.03,120.9,124.02,5966804,0
+DELL.US,D,20250904,000000,124.015,127.35,122.9225,126.67,7053769,0
+DELL.US,D,20250905,000000,127.175,128.42,123.28,124.83,6413059,0
+DELL.US,D,20250908,000000,125.19,125.605,122.79,123,5187097,0
+DELL.US,D,20250909,000000,120.87,121.71,118.15,121.29,10704358,0
+DELL.US,D,20250910,000000,123.43,127.12,123.42,124.45,8447197,0
+DELL.US,D,20250911,000000,124.905,128.76,124.52,125.37,6159381,0
+DELL.US,D,20250912,000000,125.9,127.64,124.97,125.04,4365666,0
+DELL.US,D,20250915,000000,126.39,128.305,125.01,126.8,5734417,0
+DELL.US,D,20250916,000000,127.64,128.6899,125.9018,127.68,4461322,0
+DELL.US,D,20250917,000000,128.1,133,127.9,130.34,8236969,0
+DELL.US,D,20250918,000000,131.965,133.649,131.46,132.11,5528870,0
+DELL.US,D,20250919,000000,132.945,133.9687,131.94,131.94,9051982,0
+DELL.US,D,20250922,000000,132.62,137.98,131.81,135.69,10255248,0
+DELL.US,D,20250923,000000,136.08,137.345,133.25,134.34,4750827,0
+DELL.US,D,20250924,000000,135,135.5,131.72,132.09,3921892,0
+DELL.US,D,20250925,000000,129.375,131.2592,127.1201,130.96,4758872,0
+DELL.US,D,20250926,000000,128.01,131.11,127.6,130.76,3841026,0
+DELL.US,D,20250929,000000,132.125,134.59,132.125,133.9,3833449,0
+DELL.US,D,20250930,000000,134.04,141.77,134,141.77,9934552,0
+DELL.US,D,20251001,000000,140.91,149.68,140.395,149.68,13611989,0
+DELL.US,D,20251002,000000,150.49,152.1,144.61,147.37,7490815,0
+DELL.US,D,20251003,000000,148.26,149.2,140.41,140.74,6526655,0
+DELL.US,D,20251006,000000,145.52,149.28,144.26,145.76,10454686,0
+DELL.US,D,20251007,000000,152.8,154.7,144.4,150.87,18683188,0
+DELL.US,D,20251008,000000,154.71,166.1,154,164.53,18937941,0
+DELL.US,D,20251009,000000,164.32,164.94,155.15,155.95,13275627,0
+DELL.US,D,20251010,000000,157.57,159.28,150.42,150.57,11749106,0
+DELL.US,D,20251013,000000,155.55,155.55,151.11,153.4,6800939,0
+DELL.US,D,20251014,000000,149.975,152.56,148.1,148.77,7096445,0
+DELL.US,D,20251015,000000,152.165,155.7799,151.415,153.7,5804509,0
+DELL.US,D,20251016,000000,155.295,158.5,149.67,151.31,6947603,0
+DELL.US,D,20251017,000000,150.415,151.2399,147.29,149.59,5301468,0
+DELL.US,D,20251020,000000,150.19,151.41,147.13,147.87,5829581,0
+DELL.US,D,20251021,000000,147.95,151.3,145.09,149.43,5191375,0
+DELL.US,D,20251022,000000,150.195,151.39,145.25,150.13,6136709,0
+DELL.US,D,20251023,000000,150,155.34,149.6,154.23,5817217,0
+DELL.US,D,20251024,000000,157.6,159.94,156.8001,158.64,5081468,0
+DELL.US,D,20251027,000000,160.5,162.37,159.1601,162.19,5480028,0
+DELL.US,D,20251028,000000,162.42,167,160.6801,164.88,6446412,0
+DELL.US,D,20251029,000000,167.19,167.94,161.97,163.6,4511493,0
+DELL.US,D,20251030,000000,160.89,164.07,160.21,161.01,3105193,0
+DELL.US,D,20251031,000000,162.94,163.384,158,162.01,4079199,0
+DELL.US,D,20251103,000000,167.15,168.08,159.86,160.11,4614614,0
+DELL.US,D,20251104,000000,155.47,157.9165,153.31,154.64,5330224,0
+DELL.US,D,20251105,000000,152.1,154.93,149.15,152.41,7326542,0
+DELL.US,D,20251106,000000,152.735,155,148.82,149.18,4255086,0
+DELL.US,D,20251107,000000,147.24,147.99,143.08,146.7,5780820,0
+DELL.US,D,20251110,000000,149.74,150.045,141.09,142.69,8203558,0
+DELL.US,D,20251111,000000,140.3,141,136.29,138.76,7116087,0
+DELL.US,D,20251112,000000,140.65,143.785,139.75,140.71,5502993,0
+DELL.US,D,20251113,000000,139.8,140.15,132.3,133.94,6911959,0
+DELL.US,D,20251114,000000,130.18,137.1825,129.33,133.76,5573277,0
+DELL.US,D,20251117,000000,124,128.41,120.0103,122.48,15291144,0
+DELL.US,D,20251118,000000,120.815,126.04,119.3901,122.69,10147079,0
+DELL.US,D,20251119,000000,122.59,123.585,118.87,119.38,6729224,0
+DELL.US,D,20251120,000000,123.65,125.68,116.75,117.4,8855023,0
+DELL.US,D,20251121,000000,118.235,123.455,116.56,122.51,8401641,0
+DELL.US,D,20251124,000000,124.8,129.41,124.275,127.22,8985949,0
+DELL.US,D,20251125,000000,123.09,127.12,123.05,125.92,14794070,0
+DELL.US,D,20251126,000000,133.58,135.35,128.0801,133.26,16424919,0
+DELL.US,D,20251128,000000,134.25,134.5,130.01,133.35,5612640,0
+DELL.US,D,20251201,000000,131.71,132.14,127.765,132.09,6720096,0
+DELL.US,D,20251202,000000,135.01,138.04,134.813,135.95,6981599,0
+DELL.US,D,20251203,000000,135.4,136.105,133.24,133.63,5630736,0
+DELL.US,D,20251204,000000,134,139.31,132.61,138.99,6857097,0
+DELL.US,D,20251205,000000,138.95,139.2,136.11,138.91,5001590,0
+DELL.US,D,20251208,000000,138.615,142.34,138.6,140.41,3915438,0
+DELL.US,D,20251209,000000,139.04,139.92,137.12,138.22,3464821,0
+DELL.US,D,20251210,000000,137.77,141.13,136.26,140.63,4576003,0
+DELL.US,D,20251211,000000,138.825,139.06,134.68,138.6,4933520,0
+DELL.US,D,20251212,000000,137.86,139.49,129.44,129.98,9299012,0
+DELL.US,D,20251215,000000,131.3,133.4299,129.61,130.51,5336226,0
+DELL.US,D,20251216,000000,130.285,135,130.02,133.75,5365614,0
+DELL.US,D,20251217,000000,133.465,133.74,126.61,127.89,6125680,0
+DELL.US,D,20251218,000000,128.01,128.6925,122.1,122.94,9344794,0
+DELL.US,D,20251219,000000,123.96,127.15,123.7,126.42,9715400,0
+DELL.US,D,20251222,000000,128.77,128.85,125.36,126.61,4852725,0
+DELL.US,D,20251223,000000,126.33,128.63,126.33,127.62,3494371,0
+DELL.US,D,20251224,000000,126.89,129.05,126.21,128.38,1755985,0
+DELL.US,D,20251226,000000,128.65,129.67,128,129.24,2733190,0
+DELL.US,D,20251229,000000,128.125,129.345,127.11,127.46,3111973,0
+DELL.US,D,20251230,000000,126.9,128.45,126.9,127.92,2754523,0
+DELL.US,D,20251231,000000,128.13,128.41,125.78,125.88,2925715,0
+DELL.US,D,20260102,000000,128.35,129.35,125.75,127.8,4959254,0
+DELL.US,D,20260105,000000,129.56,131.19,122.09,124.01,8471012,0
+DELL.US,D,20260106,000000,125.1,126.2,121.83,123.93,6595593,0
+DELL.US,D,20260107,000000,123,123.295,118.75,120.07,10343405,0
+DELL.US,D,20260108,000000,117.555,119.365,114.79,118.5,11522059,0
+DELL.US,D,20260109,000000,119.02,121.01,117.32,120.62,7001487,0
+DELL.US,D,20260112,000000,118.75,122.08,118.71,120.47,5203381,0
+DELL.US,D,20260113,000000,121.5,121.88,118.91,119.66,5641635,0
+DELL.US,D,20260114,000000,119.1,122.07,117.93,118.69,4788293,0
+DELL.US,D,20260115,000000,121.81,123.65,119.48,119.66,6834002,0
+DELL.US,D,20260116,000000,120.205,122.99,119.2178,120.53,9023326,0
+DELL.US,D,20260120,000000,116.51,117.05,110.835,111.07,11625652,0
+DELL.US,D,20260121,000000,112.33,114.419,110.22,113.26,9162264,0
+DELL.US,D,20260122,000000,114.225,119.59,113.98,117.17,8372247,0
+DELL.US,D,20260123,000000,115.25,115.99,113.76,115.43,6342803,0
+DELL.US,D,20260126,000000,115.01,117.29,115.01,115.93,6309421,0
+DELL.US,D,20260127,000000,116.78,117.84,114.48,114.66,5058330,0
+DELL.US,D,20260128,000000,115.4,118.5,114.221,117.32,5300447,0
+DELL.US,D,20260129,000000,115.7,119.0992,115.31,118.49,6246442,0
+DELL.US,D,20260130,000000,116.82,116.9,112.26,114.44,10734697,0
+DELL.US,D,20260202,000000,114.54,119.295,114.39,119.16,8019704,0
+DELL.US,D,20260203,000000,119.98,121.2,116.2,117.15,8764644,0
+DELL.US,D,20260204,000000,118.155,123.043,116.82,122.04,10914510,0
+DELL.US,D,20260205,000000,120.25,122.72,113.0501,115.39,9298445,0
+DELL.US,D,20260206,000000,116.9,122.565,116.5,121.05,7918021,0
+DELL.US,D,20260209,000000,120.3,122,117.8596,120.91,5016813,0
+DELL.US,D,20260210,000000,122.545,126.63,122.45,126.01,6194076,0
+DELL.US,D,20260211,000000,127.69,128.06,122.29,124.16,5431215,0
+DELL.US,D,20260212,000000,118.26,120.92,111.2,112.82,11756645,0
+DELL.US,D,20260213,000000,115.47,120.83,114.215,117.49,10480404,0
+DELL.US,D,20260217,000000,116.35,119.05,114.97,116.09,5303651,0
+DELL.US,D,20260218,000000,114.82,117.455,112.86,116.78,5779997,0
diff --git a/daily/us/nyse stocks/1/dhsb.us.txt b/daily/us/nyse stocks/1/dhsb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..090fb7600f88629e3a91a653fb0976d6b41f0525
--- /dev/null
+++ b/daily/us/nyse stocks/1/dhsb.us.txt	
@@ -0,0 +1,196 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DHSB.US,D,20250214,000000,25.0531,25.07,25.0531,25.0531,500,0
+DHSB.US,D,20250218,000000,25.01,25.077,25.01,25.077,906,0
+DHSB.US,D,20250219,000000,25.179,25.179,25.1595,25.1595,229,0
+DHSB.US,D,20250220,000000,25.03,25.0628,25.03,25.0628,950,0
+DHSB.US,D,20250221,000000,25.03,25.07,24.9,24.9,135818,0
+DHSB.US,D,20250224,000000,24.89,24.89,24.82,24.82,1025,0
+DHSB.US,D,20250225,000000,24.83,24.93,24.72,24.861,821116,0
+DHSB.US,D,20250226,000000,24.97,25.07,24.89,24.9012,19890,0
+DHSB.US,D,20250227,000000,24.9,24.9,24.7,24.7429,319044,0
+DHSB.US,D,20250228,000000,24.6601,24.8603,24.6601,24.8603,1682,0
+DHSB.US,D,20250303,000000,24.9,24.9,24.7118,24.7118,5004,0
+DHSB.US,D,20250304,000000,24.72,24.72,24.7023,24.7023,741,0
+DHSB.US,D,20250305,000000,24.6892,24.767,24.6892,24.767,243,0
+DHSB.US,D,20250306,000000,24.69,24.69,24.39,24.6561,1438,0
+DHSB.US,D,20250307,000000,24.53,24.657,24.53,24.657,310,0
+DHSB.US,D,20250310,000000,24.5472,24.5472,24.49,24.49,522,0
+DHSB.US,D,20250311,000000,24.33,24.475,24.24,24.46,8494,0
+DHSB.US,D,20250312,000000,24.49,24.49,24.4,24.4273,18570,0
+DHSB.US,D,20250313,000000,24.38,24.38,24.18,24.248,10297,0
+DHSB.US,D,20250314,000000,24.375,24.4704,24.375,24.4704,1894,0
+DHSB.US,D,20250317,000000,24.5,24.63,24.5,24.5486,8428,0
+DHSB.US,D,20250318,000000,24.43,24.43,24.28,24.3546,10618,0
+DHSB.US,D,20250319,000000,24.53,24.62,24.53,24.5634,3639,0
+DHSB.US,D,20250320,000000,24.61,24.61,24.41,24.4837,3815,0
+DHSB.US,D,20250321,000000,24.34,24.4983,24.34,24.4983,1000,0
+DHSB.US,D,20250324,000000,24.6,24.73,24.6,24.69,41606,0
+DHSB.US,D,20250325,000000,24.72,24.77,24.66,24.6943,918,0
+DHSB.US,D,20250326,000000,24.73,24.73,24.5922,24.5922,372,0
+DHSB.US,D,20250327,000000,24.63,24.63,24.58,24.5897,8236,0
+DHSB.US,D,20250328,000000,24.54,24.54,24.3437,24.3437,753,0
+DHSB.US,D,20250331,000000,24.31,24.44,24.31,24.4045,809,0
+DHSB.US,D,20250401,000000,24.355,24.465,24.355,24.4367,4457,0
+DHSB.US,D,20250402,000000,24.36,24.5369,24.36,24.5369,6422,0
+DHSB.US,D,20250403,000000,23.77,24.0899,23.74,23.9239,24212,0
+DHSB.US,D,20250404,000000,23.29,23.65,23.25,23.39,7483,0
+DHSB.US,D,20250407,000000,24.27,24.27,23.3138,23.3138,296,0
+DHSB.US,D,20250408,000000,23.66,23.66,23.22,23.2348,3095,0
+DHSB.US,D,20250409,000000,24.4799,24.4799,24.0779,24.0779,125,0
+DHSB.US,D,20250410,000000,23.497,23.85,23.497,23.7544,350,0
+DHSB.US,D,20250411,000000,23.77,24.05,23.77,24.03,5283,0
+DHSB.US,D,20250414,000000,24.9,24.9,23.99,24.045,1764,0
+DHSB.US,D,20250416,000000,23.81,23.92,23.64,23.795,1143,0
+DHSB.US,D,20250417,000000,24.335,24.37,24.335,24.3508,269,0
+DHSB.US,D,20250421,000000,23.305,23.6257,23.305,23.6257,200,0
+DHSB.US,D,20250422,000000,23.94,23.94,23.8561,23.8561,107,0
+DHSB.US,D,20250424,000000,24.13,24.2033,24.13,24.2033,810,0
+DHSB.US,D,20250428,000000,24.28,24.28,24.12,24.2786,3672,0
+DHSB.US,D,20250429,000000,24.34,24.34,24.313,24.313,177,0
+DHSB.US,D,20250430,000000,24.1,24.34,24.1,24.34,2798,0
+DHSB.US,D,20250501,000000,24.38,24.3801,24.36,24.3729,618,0
+DHSB.US,D,20250502,000000,24.61,24.61,24.49,24.5,7444,0
+DHSB.US,D,20250505,000000,24.56,24.61,24.46,24.5267,10076,0
+DHSB.US,D,20250506,000000,24.5,24.5,24.42,24.4424,660,0
+DHSB.US,D,20250507,000000,24.48,24.4994,24.48,24.4994,1075,0
+DHSB.US,D,20250508,000000,24.56,25.025,24.56,25.025,792,0
+DHSB.US,D,20250509,000000,24.5765,24.5765,24.5553,24.5553,100,0
+DHSB.US,D,20250512,000000,24.9,24.9,24.67,24.7374,1767,0
+DHSB.US,D,20250513,000000,24.795,24.795,24.76,24.7947,870,0
+DHSB.US,D,20250515,000000,24.7984,24.8076,24.76,24.8076,644,0
+DHSB.US,D,20250516,000000,24.76,24.87,24.76,24.8399,2229,0
+DHSB.US,D,20250519,000000,24.75,24.87,24.75,24.8408,5900,0
+DHSB.US,D,20250520,000000,24.77,24.89,24.76,24.8247,1448,0
+DHSB.US,D,20250521,000000,24.83,24.83,24.7204,24.7204,161,0
+DHSB.US,D,20250522,000000,24.78,24.85,24.78,24.7829,10519,0
+DHSB.US,D,20250523,000000,24.69,24.75,24.61,24.6731,300,0
+DHSB.US,D,20250527,000000,24.83,24.83,24.7301,24.8213,422,0
+DHSB.US,D,20250528,000000,24.89,24.89,24.7935,24.7935,900,0
+DHSB.US,D,20250529,000000,24.82,24.88,24.817,24.817,3046,0
+DHSB.US,D,20250530,000000,24.81,24.91,24.75,24.9027,2647,0
+DHSB.US,D,20250602,000000,24.89,24.9,24.8619,24.8619,424,0
+DHSB.US,D,20250603,000000,24.94,24.94,24.89,24.9072,682,0
+DHSB.US,D,20250604,000000,24.92,24.92,24.9099,24.9099,100,0
+DHSB.US,D,20250605,000000,24.9,24.9,24.8739,24.8739,219,0
+DHSB.US,D,20250606,000000,24.9,24.9504,24.89,24.9504,1459,0
+DHSB.US,D,20250609,000000,24.95,24.97,24.95,24.9654,202,0
+DHSB.US,D,20250610,000000,25.02,25.04,24.96,24.9898,1316,0
+DHSB.US,D,20250611,000000,24.98,24.98,24.975,24.975,100,0
+DHSB.US,D,20250616,000000,25.02,25.04,25.02,25.04,271,0
+DHSB.US,D,20250617,000000,24.94,24.99,24.93,24.939,1366,0
+DHSB.US,D,20250618,000000,24.95,24.9512,24.95,24.9512,193,0
+DHSB.US,D,20250620,000000,24.92,24.9458,24.91,24.9458,512,0
+DHSB.US,D,20250623,000000,24.92,25,24.92,25,651,0
+DHSB.US,D,20250624,000000,25.12,25.15,25.12,25.1496,80147,0
+DHSB.US,D,20250625,000000,25.1,25.125,25.09,25.125,1144,0
+DHSB.US,D,20250626,000000,25.22,25.25,25.1748,25.1748,12895,0
+DHSB.US,D,20250627,000000,25.22,25.22,25.1805,25.1805,1839,0
+DHSB.US,D,20250630,000000,25.215,25.2276,25.215,25.2276,576,0
+DHSB.US,D,20250701,000000,25.27,25.28,25.2381,25.2381,3021,0
+DHSB.US,D,20250702,000000,25.29,25.29,25.2659,25.2659,330,0
+DHSB.US,D,20250703,000000,25.36,25.36,25.31,25.31,200,0
+DHSB.US,D,20250707,000000,25.285,25.3226,25.285,25.3226,4942,0
+DHSB.US,D,20250708,000000,25.32,25.32,25.3002,25.3002,200,0
+DHSB.US,D,20250709,000000,25.34,25.35,25.305,25.3087,1059,0
+DHSB.US,D,20250710,000000,25.36,25.36,25.3265,25.3265,180,0
+DHSB.US,D,20250711,000000,25.26,25.36,25.26,25.3135,1128,0
+DHSB.US,D,20250714,000000,25.35,25.37,25.35,25.37,2905,0
+DHSB.US,D,20250715,000000,25.3,25.37,25.265,25.3069,2907,0
+DHSB.US,D,20250716,000000,25.31,25.36,25.31,25.3214,1119,0
+DHSB.US,D,20250717,000000,25.34,25.34,25.31,25.31,878,0
+DHSB.US,D,20250718,000000,25.39,25.39,25.3625,25.3625,101,0
+DHSB.US,D,20250722,000000,25.37,25.3838,25.37,25.3838,176,0
+DHSB.US,D,20250723,000000,25.4316,25.4316,25.4261,25.4261,100,0
+DHSB.US,D,20250724,000000,25.48,25.48,25.44,25.44,155,0
+DHSB.US,D,20250725,000000,25.42,25.5,25.42,25.4651,540,0
+DHSB.US,D,20250801,000000,25.41,25.41,25.32,25.3556,222,0
+DHSB.US,D,20250804,000000,25.469,25.469,25.45,25.4516,2072,0
+DHSB.US,D,20250805,000000,25.39,25.4268,25.39,25.4268,618,0
+DHSB.US,D,20250806,000000,25.47,25.4708,25.47,25.4708,101,0
+DHSB.US,D,20250808,000000,25.56,25.56,25.5149,25.5149,186,0
+DHSB.US,D,20250814,000000,25.54,25.5864,25.54,25.5864,765,0
+DHSB.US,D,20250818,000000,25.6,25.6,25.5854,25.5854,1503,0
+DHSB.US,D,20250819,000000,25.55,25.5686,25.55,25.5686,454,0
+DHSB.US,D,20250821,000000,25.57,25.58,25.5387,25.5387,1514,0
+DHSB.US,D,20250822,000000,25.67,25.67,25.6233,25.6233,110,0
+DHSB.US,D,20250825,000000,25.59,25.6048,25.59,25.6048,146,0
+DHSB.US,D,20250826,000000,25.57,25.65,25.57,25.616,683,0
+DHSB.US,D,20250827,000000,25.635,25.635,25.6336,25.6336,108,0
+DHSB.US,D,20250902,000000,25.6068,25.6068,25.601,25.601,113,0
+DHSB.US,D,20250904,000000,25.63,25.63,25.6284,25.6284,221,0
+DHSB.US,D,20250905,000000,25.72,25.72,25.6639,25.6639,106,0
+DHSB.US,D,20250908,000000,25.64,25.72,25.63,25.6794,14706,0
+DHSB.US,D,20250909,000000,25.71,25.71,25.6897,25.6897,39516,0
+DHSB.US,D,20250910,000000,25.69,25.71,25.69,25.71,201,0
+DHSB.US,D,20250912,000000,25.7,25.7301,25.7,25.7301,1928,0
+DHSB.US,D,20250915,000000,25.73,25.73,25.7235,25.7235,4239,0
+DHSB.US,D,20250916,000000,25.735,25.744,25.735,25.744,151,0
+DHSB.US,D,20250917,000000,25.745,25.745,25.7446,25.7446,143,0
+DHSB.US,D,20250919,000000,25.81,25.82,25.78,25.78,2006,0
+DHSB.US,D,20250929,000000,25.77,25.8077,25.77,25.8077,1062,0
+DHSB.US,D,20251001,000000,25.8,25.85,25.8,25.85,142,0
+DHSB.US,D,20251002,000000,25.81,25.85,25.81,25.85,165,0
+DHSB.US,D,20251007,000000,25.86,25.875,25.86,25.87,1016,0
+DHSB.US,D,20251008,000000,25.85,25.89,25.85,25.89,251,0
+DHSB.US,D,20251010,000000,25.7828,25.7828,25.7657,25.7657,827,0
+DHSB.US,D,20251013,000000,25.8412,25.8495,25.8412,25.8495,116,0
+DHSB.US,D,20251014,000000,25.83,25.845,25.82,25.845,522,0
+DHSB.US,D,20251020,000000,25.91,25.93,25.9001,25.9001,5214,0
+DHSB.US,D,20251021,000000,25.89,25.9294,25.89,25.9294,1100,0
+DHSB.US,D,20251022,000000,25.9,25.93,25.9,25.9182,632,0
+DHSB.US,D,20251023,000000,25.89,25.9397,25.89,25.9397,2517,0
+DHSB.US,D,20251027,000000,25.98,26.06,25.98,26.044,1138,0
+DHSB.US,D,20251028,000000,25.99,26.01,25.96,26.01,834,0
+DHSB.US,D,20251103,000000,25.95,25.9816,25.95,25.9816,559,0
+DHSB.US,D,20251104,000000,25.87,25.8829,25.87,25.8829,302,0
+DHSB.US,D,20251105,000000,25.9404,26.07,25.9404,26.002,732,0
+DHSB.US,D,20251110,000000,25.97,25.97,25.89,25.9353,402,0
+DHSB.US,D,20251112,000000,26.02,26.02,26.018,26.018,126,0
+DHSB.US,D,20251114,000000,25.94,25.94,25.8607,25.8607,102,0
+DHSB.US,D,20251117,000000,25.81,25.81,25.7993,25.7993,140,0
+DHSB.US,D,20251118,000000,25.77,25.77,25.6902,25.6902,298,0
+DHSB.US,D,20251120,000000,25.91,25.955,25.6524,25.6524,859,0
+DHSB.US,D,20251201,000000,26.04,26.04,25.98,25.9866,552,0
+DHSB.US,D,20251203,000000,26.03,26.0602,26.03,26.0461,1200,0
+DHSB.US,D,20251204,000000,26.03,26.07,26.03,26.0651,1164,0
+DHSB.US,D,20251205,000000,26.1,26.1,26.08,26.0859,1506,0
+DHSB.US,D,20251208,000000,26.1,26.1,26.05,26.0556,2260,0
+DHSB.US,D,20251209,000000,26.06,26.13,26.02,26.13,2019,0
+DHSB.US,D,20251210,000000,26.1,26.2,26.09,26.1845,1732,0
+DHSB.US,D,20251211,000000,26.12,26.24,26.12,26.1836,9278,0
+DHSB.US,D,20251212,000000,26.23,26.23,26.12,26.1542,2535,0
+DHSB.US,D,20251215,000000,26.18,26.29,26.18,26.2843,1388,0
+DHSB.US,D,20251216,000000,26.17,26.17,26.04,26.0659,3169,0
+DHSB.US,D,20251217,000000,26.06,26.06,26.0279,26.0279,108,0
+DHSB.US,D,20251218,000000,26.169,26.18,26.03,26.0357,4669,0
+DHSB.US,D,20251219,000000,26.17,26.2057,26.17,26.2057,2855,0
+DHSB.US,D,20251222,000000,26.18,26.29,26.18,26.2485,1597,0
+DHSB.US,D,20251223,000000,26.33,26.35,26.3055,26.3055,1098,0
+DHSB.US,D,20251224,000000,26.24,26.25,26.21,26.2412,4839,0
+DHSB.US,D,20251226,000000,25.98,26.49,25.98,26.2967,22976,0
+DHSB.US,D,20251229,000000,25.92,25.9926,25.92,25.9926,740,0
+DHSB.US,D,20251230,000000,26.06,26.06,25.9942,25.9942,411,0
+DHSB.US,D,20251231,000000,26.0299,26.0299,25.9317,25.9317,215,0
+DHSB.US,D,20260102,000000,26.02,26.03,25.9316,25.9629,716,0
+DHSB.US,D,20260105,000000,26.05,26.05,25.97,26.02,2293,0
+DHSB.US,D,20260106,000000,26.06,26.0626,26.06,26.0626,197,0
+DHSB.US,D,20260107,000000,26.05,26.05,26.026,26.026,1048,0
+DHSB.US,D,20260108,000000,26.02,26.05,26.02,26.05,5823,0
+DHSB.US,D,20260112,000000,26.115,26.17,26.115,26.1345,5522,0
+DHSB.US,D,20260114,000000,26.045,26.045,25.96,26.0011,2043,0
+DHSB.US,D,20260116,000000,26.09,26.1259,26.09,26.1259,58485,0
+DHSB.US,D,20260121,000000,25.9,25.99,25.87,25.9652,3377,0
+DHSB.US,D,20260122,000000,26.0652,26.0652,26.02,26.0352,5032,0
+DHSB.US,D,20260123,000000,26.05,26.0614,26.05,26.0614,480,0
+DHSB.US,D,20260126,000000,26.11,26.12,26.11,26.12,940,0
+DHSB.US,D,20260128,000000,26.12,26.1207,26.12,26.1207,533,0
+DHSB.US,D,20260129,000000,25.97,26.02,25.97,26.02,1285,0
+DHSB.US,D,20260202,000000,26.0501,26.1399,26.0501,26.097,728,0
+DHSB.US,D,20260203,000000,26.14,26.14,26.0299,26.0299,774,0
+DHSB.US,D,20260204,000000,25.91,25.94,25.91,25.9343,478,0
+DHSB.US,D,20260205,000000,25.89,25.89,25.8761,25.8761,1602,0
+DHSB.US,D,20260206,000000,26.07,26.1248,26.07,26.1248,107,0
+DHSB.US,D,20260211,000000,26.15,26.15,26.12,26.12,4405,0
+DHSB.US,D,20260213,000000,26.01,26.01,25.9919,25.9919,108,0
+DHSB.US,D,20260217,000000,25.92,25.9801,25.92,25.9791,597,0
+DHSB.US,D,20260218,000000,26.06,26.06,26.06,26.06,824,0
diff --git a/daily/us/nyse stocks/1/drd.us.txt b/daily/us/nyse stocks/1/drd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d26e95fb5eda8511988e20ece06fc3a4a4a0a4f8
--- /dev/null
+++ b/daily/us/nyse stocks/1/drd.us.txt	
@@ -0,0 +1,3553 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DRD.US,D,20120103,000000,4.12175,4.20778,4.05692,4.1863,128922.24861448,0
+DRD.US,D,20120104,000000,4.16472,4.33697,4.14324,4.30832,63860.721709811,0
+DRD.US,D,20120105,000000,4.02131,4.12891,3.96354,4.1145,111286.32653575,0
+DRD.US,D,20120106,000000,4.12175,4.13588,3.92783,3.94922,121913.76252882,0
+DRD.US,D,20120109,000000,3.93499,4.02131,3.79139,3.94205,122388.09091474,0
+DRD.US,D,20120110,000000,4.02818,4.23652,3.99228,4.12175,151401.69388454,0
+DRD.US,D,20120111,000000,4.09301,4.2939,4.09301,4.26526,104591.99258368,0
+DRD.US,D,20120112,000000,4.2581,4.26526,4.14324,4.20778,100844.90167441,0
+DRD.US,D,20120113,000000,4.19336,4.24388,4.19336,4.23652,86826.896107902,0
+DRD.US,D,20120117,000000,4.38022,4.54541,4.33697,4.43741,144004.65121258,0
+DRD.US,D,20120118,000000,4.53089,4.53805,4.25084,4.4019,96140.886831894,0
+DRD.US,D,20120119,000000,4.53089,4.55247,4.35864,4.41593,214002.70687444,0
+DRD.US,D,20120120,000000,4.45889,4.48067,4.32981,4.34422,201485.19110392,0
+DRD.US,D,20120123,000000,4.42328,4.45889,4.38719,4.41593,149642.85529447,0
+DRD.US,D,20120124,000000,4.44486,4.45889,4.38022,4.38719,33751.719853134,0
+DRD.US,D,20120125,000000,4.35864,4.53805,4.30832,4.49509,295288.53804702,0
+DRD.US,D,20120126,000000,4.55963,4.63143,4.48067,4.50215,84576.161413921,0
+DRD.US,D,20120127,000000,4.57405,4.76797,4.57405,4.76081,77304.159558298,0
+DRD.US,D,20120130,000000,4.71049,4.71049,4.63143,4.63143,82026.775513989,0
+DRD.US,D,20120131,000000,4.70333,4.77494,4.63143,4.6744,62121.517628098,0
+DRD.US,D,20120201,000000,4.71049,4.84703,4.70333,4.76797,80496.317257888,0
+DRD.US,D,20120202,000000,4.78229,4.97632,4.78229,4.9258,128808.57514509,0
+DRD.US,D,20120203,000000,4.93306,4.93306,4.75365,4.75365,102682.27829787,0
+DRD.US,D,20120206,000000,4.76081,4.81103,4.64585,4.66017,111230.52319623,0
+DRD.US,D,20120207,000000,4.69627,4.81103,4.6744,4.7462,82825.589985269,0
+DRD.US,D,20120208,000000,4.81103,4.89009,4.66753,4.76081,118183.20594237,0
+DRD.US,D,20120209,000000,4.8541,4.90432,4.76081,4.8181,130604.6159615,0
+DRD.US,D,20120210,000000,4.91874,5.19143,4.91874,5.19143,339693.52877263,0
+DRD.US,D,20120213,000000,5.26304,5.37839,5.19888,5.36387,211292.111327,0
+DRD.US,D,20120214,000000,5.15563,5.19888,4.99054,5.07666,193698.5584505,0
+DRD.US,D,20120215,000000,5.22743,5.3063,5.14847,5.16269,145899.89796592,0
+DRD.US,D,20120216,000000,5.08382,5.38536,5.03351,5.32091,156724.71243766,0
+DRD.US,D,20120217,000000,5.37113,5.42155,5.29913,5.34239,135659.98516396,0
+DRD.US,D,20120221,000000,5.5577,5.67982,5.50022,5.64392,182730.10204925,0
+DRD.US,D,20120222,000000,5.67256,5.74437,5.53631,5.72995,204194.75325617,0
+DRD.US,D,20120223,000000,5.73721,5.73721,5.65824,5.68708,121246.18924493,0
+DRD.US,D,20120224,000000,5.72279,5.76595,5.60076,5.65824,103233.07792684,0
+DRD.US,D,20120227,000000,5.60076,5.63676,5.36387,5.50022,213940.70316386,0
+DRD.US,D,20120228,000000,5.56486,5.60076,5.45696,5.57192,144227.86457066,0
+DRD.US,D,20120229,000000,5.8091,5.85942,5.49325,5.53631,241292.60669017,0
+DRD.US,D,20120301,000000,5.7015,5.80223,5.60812,5.75172,237291.30056753,0
+DRD.US,D,20120302,000000,5.67982,5.67982,5.50738,5.50738,96892.165125064,0
+DRD.US,D,20120305,000000,5.52886,5.52886,5.42155,5.44303,109324.94249113,0
+DRD.US,D,20120306,000000,5.32091,5.32091,5.11256,5.19143,196083.6345174,0
+DRD.US,D,20120307,000000,5.32091,5.40703,5.22036,5.39968,118832.17811309,0
+DRD.US,D,20120308,000000,5.53631,5.57192,5.40703,5.44303,186333.55102901,0
+DRD.US,D,20120309,000000,5.42155,5.5219,5.38536,5.44303,80144.962897947,0
+DRD.US,D,20120312,000000,5.42851,5.53631,5.38536,5.42851,111445.4693929,0
+DRD.US,D,20120313,000000,5.39968,5.42155,5.34239,5.36387,102768.05009751,0
+DRD.US,D,20120314,000000,5.19143,5.19888,5.0696,5.08382,149162.32653749,0
+DRD.US,D,20120315,000000,5.17721,5.17721,5.05508,5.13414,70267.771802871,0
+DRD.US,D,20120316,000000,5.13414,5.20585,5.09099,5.13414,127962.2244957,0
+DRD.US,D,20120319,000000,5.13414,5.16995,5.11973,5.14121,105274.03340003,0
+DRD.US,D,20120320,000000,5.03351,5.16269,4.97632,5.13414,123410.1187441,0
+DRD.US,D,20120321,000000,5.13414,5.16269,5.08382,5.08382,37449.207793936,0
+DRD.US,D,20120322,000000,4.91874,4.9258,4.8181,4.88255,75523.619669533,0
+DRD.US,D,20120323,000000,4.83958,5.24911,4.81103,5.19143,215180.77737542,0
+DRD.US,D,20120326,000000,5.27785,5.33523,5.22743,5.32091,108255.37848366,0
+DRD.US,D,20120327,000000,5.3063,5.37839,5.27785,5.28491,65069.794066082,0
+DRD.US,D,20120328,000000,5.16269,5.16269,4.99054,5.03351,64580.998147692,0
+DRD.US,D,20120329,000000,5.09815,5.25607,5.07666,5.23459,50197.170688773,0
+DRD.US,D,20120330,000000,5.26304,5.36387,5.20585,5.35681,40845.977738434,0
+DRD.US,D,20120402,000000,5.20585,5.33523,5.14847,5.24175,46608.189241483,0
+DRD.US,D,20120403,000000,5.21301,5.21301,5.04086,5.07666,41194.231912847,0
+DRD.US,D,20120404,000000,4.94022,4.94022,4.76797,4.86842,44872.085345299,0
+DRD.US,D,20120405,000000,4.87548,5.04802,4.86842,4.89726,23763.955474195,0
+DRD.US,D,20120409,000000,4.88255,5.01202,4.73923,4.86126,32705.923934719,0
+DRD.US,D,20120410,000000,4.87548,4.87548,4.48067,4.70333,122593.73655482,0
+DRD.US,D,20120411,000000,4.86842,4.88255,4.75365,4.80378,68090.408166407,0
+DRD.US,D,20120412,000000,4.8181,5.04086,4.8181,5.04086,67077.680893633,0
+DRD.US,D,20120413,000000,4.98328,5.08382,4.97632,4.9976,80788.768092781,0
+DRD.US,D,20120416,000000,4.96877,4.96877,4.83958,4.88255,42141.855289514,0
+DRD.US,D,20120417,000000,4.9258,4.9617,4.77494,4.77494,100261.0333998,0
+DRD.US,D,20120418,000000,4.77494,4.95474,4.77494,4.93306,55876.710577717,0
+DRD.US,D,20120419,000000,4.9258,4.95474,4.7462,4.78936,69453.456403947,0
+DRD.US,D,20120420,000000,4.77494,4.86842,4.76081,4.82536,35073.432283622,0
+DRD.US,D,20120423,000000,4.6385,4.7462,4.55963,4.69627,46917.174399196,0
+DRD.US,D,20120424,000000,4.68156,4.70333,4.55963,4.57405,87230.953621836,0
+DRD.US,D,20120425,000000,4.58827,4.81103,4.58827,4.75365,81519.378482425,0
+DRD.US,D,20120426,000000,4.78229,4.89726,4.78229,4.89726,74071.699446831,0
+DRD.US,D,20120427,000000,4.89726,5.02654,4.89726,4.96877,23027.144713493,0
+DRD.US,D,20120430,000000,4.91874,4.91874,4.8181,4.87548,18462.638219776,0
+DRD.US,D,20120501,000000,4.87548,5.04802,4.87548,4.9617,41647.892395243,0
+DRD.US,D,20120502,000000,4.91874,4.95474,4.84703,4.91874,33924.296847576,0
+DRD.US,D,20120503,000000,4.86126,4.98328,4.84703,4.90432,66553.749539249,0
+DRD.US,D,20120504,000000,4.91158,5.01202,4.91158,4.94022,36685.52875865,0
+DRD.US,D,20120507,000000,4.96877,5.06215,4.93306,4.99054,68112.109465109,0
+DRD.US,D,20120508,000000,4.84703,4.8541,4.6744,4.73207,107153.77922572,0
+DRD.US,D,20120509,000000,4.60279,4.83242,4.55963,4.72462,78279.684604725,0
+DRD.US,D,20120510,000000,4.76081,4.83958,4.72462,4.73923,106374.59926279,0
+DRD.US,D,20120511,000000,4.59563,4.70333,4.53805,4.53805,52720.721709297,0
+DRD.US,D,20120514,000000,4.49509,4.49509,4.28703,4.30832,155991.00186248,0
+DRD.US,D,20120515,000000,4.31558,4.39454,4.1502,4.1502,119627.89239884,0
+DRD.US,D,20120516,000000,4.12891,4.1863,4.02131,4.1145,98662.371062066,0
+DRD.US,D,20120517,000000,4.17178,4.32981,4.16472,4.23652,94733.402601774,0
+DRD.US,D,20120518,000000,4.45889,4.51667,4.28703,4.32981,79053.697591774,0
+DRD.US,D,20120521,000000,4.32981,4.51667,4.32981,4.47341,63546.569576216,0
+DRD.US,D,20120522,000000,4.45202,4.51667,4.41593,4.48773,53355.226347545,0
+DRD.US,D,20120523,000000,4.35148,4.60995,4.20062,4.56689,68690.810763837,0
+DRD.US,D,20120524,000000,4.46644,4.48773,4.30107,4.43741,68076.974029115,0
+DRD.US,D,20120525,000000,4.4019,4.52373,4.36571,4.48067,80338.207795915,0
+DRD.US,D,20120529,000000,4.49509,4.57405,4.40887,4.43044,53194.016700042,0
+DRD.US,D,20120530,000000,4.36571,4.49509,4.32284,4.46644,59921.419297755,0
+DRD.US,D,20120531,000000,4.45202,4.54541,4.38719,4.53089,45504.523193194,0
+DRD.US,D,20120601,000000,4.55963,4.73923,4.55963,4.68891,172069.59741054,0
+DRD.US,D,20120604,000000,4.72462,4.83958,4.68156,4.83958,56428.543601862,0
+DRD.US,D,20120605,000000,4.8181,4.87548,4.70333,4.81103,56216.69759072,0
+DRD.US,D,20120606,000000,4.78229,4.86126,4.72462,4.81103,75993.814474749,0
+DRD.US,D,20120607,000000,4.80378,4.86126,4.61692,4.66753,56179.495364373,0
+DRD.US,D,20120608,000000,4.60279,4.71765,4.53089,4.71765,19083.708720732,0
+DRD.US,D,20120611,000000,4.68891,4.73923,4.48067,4.55247,49633.970317689,0
+DRD.US,D,20120612,000000,4.58102,4.70333,4.50941,4.66753,81822.163269081,0
+DRD.US,D,20120613,000000,4.62427,4.84703,4.60279,4.62427,64226.543602221,0
+DRD.US,D,20120614,000000,4.64585,4.68891,4.48773,4.50941,42444.64007617,0
+DRD.US,D,20120615,000000,4.6744,4.76797,4.6385,4.75365,151076.174404,0
+DRD.US,D,20120618,000000,4.73923,4.91874,4.69627,4.84703,40467.755103908,0
+DRD.US,D,20120619,000000,4.86126,4.88255,4.80378,4.86842,19951.760668824,0
+DRD.US,D,20120620,000000,4.86126,4.9976,4.6744,4.88255,68093.508351936,0
+DRD.US,D,20120621,000000,4.86126,4.89726,4.60995,4.6744,109825.10575646,0
+DRD.US,D,20120622,000000,4.71049,4.73923,4.60279,4.70333,38865.992580643,0
+DRD.US,D,20120625,000000,4.66017,4.86126,4.65301,4.83242,30746.606680454,0
+DRD.US,D,20120626,000000,4.79662,4.88255,4.73923,4.83242,19621.074212408,0
+DRD.US,D,20120627,000000,4.80378,4.8181,4.70333,4.77494,21453.283859988,0
+DRD.US,D,20120628,000000,4.73923,4.73923,4.43044,4.51667,54560.165123111,0
+DRD.US,D,20120629,000000,4.70333,4.71049,4.60279,4.70333,45603.729130119,0
+DRD.US,D,20120702,000000,4.71049,4.71049,4.66753,4.66753,2505.9833025275,0
+DRD.US,D,20120703,000000,4.72462,4.8181,4.70333,4.78936,35354.515771576,0
+DRD.US,D,20120705,000000,4.71765,4.73923,4.47341,4.66017,23899.33024229,0
+DRD.US,D,20120706,000000,4.55963,4.55963,4.45202,4.46644,37936.970317149,0
+DRD.US,D,20120709,000000,4.45202,4.45202,4.35148,4.38022,30637.066791766,0
+DRD.US,D,20120710,000000,4.39454,4.40887,4.20062,4.20062,36832.270873685,0
+DRD.US,D,20120711,000000,4.16472,4.16472,3.94922,4.09301,93036.567722289,0
+DRD.US,D,20120712,000000,3.87751,4.1863,3.87751,4.1145,73885.688315097,0
+DRD.US,D,20120713,000000,4.16472,4.17178,3.99953,4.10724,79026.82931719,0
+DRD.US,D,20120716,000000,4.10724,4.27242,4.0785,4.2581,47349.13358289,0
+DRD.US,D,20120717,000000,4.23652,4.31558,4.10724,4.1502,46727.029686757,0
+DRD.US,D,20120718,000000,4.09998,4.17933,4.02131,4.17178,17223.597403392,0
+DRD.US,D,20120719,000000,4.1502,4.17933,4.05692,4.14324,20295.881262532,0
+DRD.US,D,20120720,000000,4.12891,4.17933,4.1145,4.17178,5598.9350651934,0
+DRD.US,D,20120723,000000,4.1145,4.26526,4.05692,4.23652,29212.014843648,0
+DRD.US,D,20120724,000000,4.2581,4.2581,4.12175,4.21504,54475.426718654,0
+DRD.US,D,20120725,000000,4.28703,4.45202,4.23652,4.37296,22848.367347993,0
+DRD.US,D,20120726,000000,4.37296,4.45202,4.30107,4.41593,37554.614101918,0
+DRD.US,D,20120727,000000,4.40887,4.41593,4.32284,4.40887,36679.328387592,0
+DRD.US,D,20120730,000000,4.4019,4.41593,4.36571,4.4019,22900.037106808,0
+DRD.US,D,20120731,000000,4.4019,4.41593,4.31558,4.32981,18718.920223498,0
+DRD.US,D,20120801,000000,4.27949,4.41593,4.23652,4.30107,16550.857143621,0
+DRD.US,D,20120802,000000,4.27242,4.41593,4.23652,4.37296,23176.987014056,0
+DRD.US,D,20120803,000000,4.4019,4.41593,4.33697,4.33697,10225.445269489,0
+DRD.US,D,20120806,000000,4.32284,4.41593,4.20778,4.26526,20172.907236552,0
+DRD.US,D,20120807,000000,4.2939,4.34422,4.24388,4.27949,25046.398887983,0
+DRD.US,D,20120808,000000,4.2581,4.35148,4.2581,4.34422,13270.860854045,0
+DRD.US,D,20120809,000000,4.35148,4.41593,4.35148,4.41593,28727.352505964,0
+DRD.US,D,20120810,000000,4.41593,4.46644,4.36571,4.36571,36128.528758624,0
+DRD.US,D,20120813,000000,4.39454,4.48773,4.38719,4.47341,16205.703154737,0
+DRD.US,D,20120814,000000,4.45202,4.48773,4.32284,4.38022,20871.482375731,0
+DRD.US,D,20120815,000000,4.38022,4.39454,4.35148,4.39454,10192.376623847,0
+DRD.US,D,20120816,000000,4.38719,4.52373,4.35148,4.46644,62707.45269306,0
+DRD.US,D,20120817,000000,4.41593,4.50941,4.38022,4.49509,29261.617812111,0
+DRD.US,D,20120820,000000,4.41593,4.47341,4.38022,4.42328,32873.333953279,0
+DRD.US,D,20120821,000000,4.38719,4.47341,4.35864,4.43044,100208.33024581,0
+DRD.US,D,20120822,000000,4.4019,4.62427,4.30832,4.56689,41025.78849911,0
+DRD.US,D,20120823,000000,4.48773,4.6385,4.47341,4.59563,89400.050096889,0
+DRD.US,D,20120824,000000,4.51667,4.68156,4.51667,4.6385,74826.07792553,0
+DRD.US,D,20120827,000000,4.6385,4.6385,4.45202,4.50215,19002.070501804,0
+DRD.US,D,20120828,000000,4.28703,4.35148,4.12891,4.21504,100217.6308024,0
+DRD.US,D,20120829,000000,4.22936,4.27949,4.10724,4.20062,71767.228203682,0
+DRD.US,D,20120830,000000,4.19336,4.23652,4.06427,4.12175,61735.027832162,0
+DRD.US,D,20120831,000000,3.95657,4.15756,3.84171,4.02131,148754.13544286,0
+DRD.US,D,20120904,000000,4.04976,4.15756,4.02131,4.09998,70651.161413278,0
+DRD.US,D,20120905,000000,4.12175,4.12175,4.02131,4.1145,50539.224492128,0
+DRD.US,D,20120906,000000,4.16472,4.33697,4.1145,4.32981,61277.233769061,0
+DRD.US,D,20120907,000000,4.36571,4.50941,4.26526,4.4019,104698.43228683,0
+DRD.US,D,20120910,000000,4.38022,4.50941,4.30832,4.38022,72141.317257503,0
+DRD.US,D,20120911,000000,4.50941,4.50941,4.30832,4.35148,53495.768091522,0
+DRD.US,D,20120912,000000,4.32981,4.39454,4.22936,4.34422,92810.254178679,0
+DRD.US,D,20120913,000000,4.30832,4.58102,4.26526,4.53805,130993.17254779,0
+DRD.US,D,20120914,000000,4.55963,4.72462,4.55247,4.62427,61110.857145677,0
+DRD.US,D,20120917,000000,4.61692,4.6385,4.58827,4.60279,34396.558443145,0
+DRD.US,D,20120918,000000,4.58827,4.69627,4.57405,4.66753,45471.454547553,0
+DRD.US,D,20120919,000000,4.62427,4.66753,4.58827,4.65301,38142.615957233,0
+DRD.US,D,20120920,000000,4.56689,4.65301,4.54541,4.6385,21169.100186506,0
+DRD.US,D,20120921,000000,4.68156,4.69627,4.49509,4.49509,135195.9907298,0
+DRD.US,D,20120924,000000,4.50941,4.53805,4.35864,4.40887,61133.591839555,0
+DRD.US,D,20120925,000000,4.46644,4.71049,4.38022,4.59563,108729.70686958,0
+DRD.US,D,20120926,000000,4.58827,4.81103,4.57405,4.71765,94537.057518277,0
+DRD.US,D,20120927,000000,4.68156,4.71765,4.55963,4.70333,119140.12987563,0
+DRD.US,D,20120928,000000,4.68156,4.70333,4.55963,4.55963,49908.853434585,0
+DRD.US,D,20121001,000000,4.74078,4.84994,4.6534,4.72607,65257.871988169,0
+DRD.US,D,20121002,000000,4.77494,4.87548,4.75365,4.8541,64899.283861993,0
+DRD.US,D,20121003,000000,4.88255,4.93306,4.81103,4.88255,144381.84045193,0
+DRD.US,D,20121004,000000,4.94022,4.9617,4.90432,4.9617,73789.582563701,0
+DRD.US,D,20121005,000000,4.94022,4.94738,4.71049,4.73923,42733.990725534,0
+DRD.US,D,20121008,000000,4.66753,4.72462,4.63143,4.6744,16117.864564751,0
+DRD.US,D,20121009,000000,4.76797,4.78936,4.68156,4.69627,43641.311690325,0
+DRD.US,D,20121010,000000,4.61672,4.83532,4.61672,4.78433,57694.452692829,0
+DRD.US,D,20121011,000000,4.83532,4.90809,4.82081,4.85748,22624.120594736,0
+DRD.US,D,20121012,000000,4.90809,4.93741,4.76255,4.78433,21245.571429552,0
+DRD.US,D,20121015,000000,4.7191,4.80639,4.60231,4.7044,31376.977737997,0
+DRD.US,D,20121016,000000,4.83532,4.9228,4.79894,4.9228,60276.907238403,0
+DRD.US,D,20121017,000000,5.06863,5.12669,4.93741,5.11944,137119.13915289,0
+DRD.US,D,20121018,000000,5.10473,5.26488,5.04638,5.09757,137854.91651842,0
+DRD.US,D,20121019,000000,5.09031,5.09031,4.78433,4.99557,79336.84787008,0
+DRD.US,D,20121022,000000,4.96644,5.05373,4.96644,5.0395,109278.4397082,0
+DRD.US,D,20121023,000000,4.87916,4.87916,4.69714,4.71146,61411.57514198,0
+DRD.US,D,20121024,000000,4.74078,4.86455,4.73343,4.74794,33064.512060895,0
+DRD.US,D,20121025,000000,4.84994,4.88642,4.78433,4.84994,22409.174398066,0
+DRD.US,D,20121026,000000,4.89367,4.94448,4.79158,4.79158,35878.44712596,0
+DRD.US,D,20121031,000000,4.99557,5.09031,4.74794,4.87916,90400.376627548,0
+DRD.US,D,20121101,000000,5.06863,5.16308,5.0248,5.11208,94600.094624031,0
+DRD.US,D,20121102,000000,5.09031,5.09031,4.90809,4.95909,41834.936922153,0
+DRD.US,D,20121105,000000,4.91554,5.01744,4.89367,5.01744,71868.50093096,0
+DRD.US,D,20121106,000000,5.10473,5.2941,4.9737,5.17779,116551.474959,0
+DRD.US,D,20121107,000000,5.22124,5.31607,5.10473,5.31607,60913.478667004,0
+DRD.US,D,20121108,000000,5.31607,5.38894,5.20691,5.33784,54975.589983984,0
+DRD.US,D,20121109,000000,5.36716,5.43258,5.3451,5.41071,82828.690170798,0
+DRD.US,D,20121112,000000,5.51996,5.56341,5.42513,5.43258,88227.146571789,0
+DRD.US,D,20121113,000000,5.42513,5.46896,5.38894,5.41797,53319.057516375,0
+DRD.US,D,20121114,000000,5.52712,5.57086,5.36716,5.38894,197854.87384957,0
+DRD.US,D,20121115,000000,5.48348,5.60028,5.35245,5.57086,164553.71429331,0
+DRD.US,D,20121116,000000,5.57086,5.62186,5.3451,5.59263,94203.270876332,0
+DRD.US,D,20121119,000000,5.60734,5.68021,5.55654,5.63647,96204.957332825,0
+DRD.US,D,20121120,000000,5.65098,5.68737,5.60734,5.68021,53450.298703765,0
+DRD.US,D,20121121,000000,5.67285,5.74553,5.58538,5.68021,108856.81447627,0
+DRD.US,D,20121123,000000,5.62186,5.63647,5.57086,5.60028,25415.320965922,0
+DRD.US,D,20121126,000000,5.71669,5.74553,5.6145,5.68021,93192.61039391,0
+DRD.US,D,20121127,000000,5.72395,5.72395,5.58538,5.59263,78138.109465572,0
+DRD.US,D,20121128,000000,5.46896,5.6145,5.40335,5.6145,69028.730986487,0
+DRD.US,D,20121129,000000,5.59263,5.62921,5.51996,5.58538,30768.307979156,0
+DRD.US,D,20121130,000000,5.53438,5.54928,5.40335,5.46161,79103.300560236,0
+DRD.US,D,20121203,000000,5.49809,5.54164,5.46896,5.48348,94809.87384482,0
+DRD.US,D,20121204,000000,5.53438,5.56341,5.44709,5.54928,150226.72356908,0
+DRD.US,D,20121205,000000,5.49074,5.51261,5.25791,5.25791,146835.12060047,0
+DRD.US,D,20121206,000000,5.3451,5.43258,5.18485,5.40335,80202.833027819,0
+DRD.US,D,20121207,000000,5.40335,5.40335,5.2941,5.35245,61808.398889679,0
+DRD.US,D,20121210,000000,5.39619,5.43984,5.38894,5.40335,54472.326533126,0
+DRD.US,D,20121211,000000,5.43258,5.51261,5.42513,5.44709,55996.584418168,0
+DRD.US,D,20121212,000000,5.48348,5.53438,5.41071,5.50554,44844.183675539,0
+DRD.US,D,20121213,000000,5.49074,5.54164,5.35245,5.49074,96819.827462723,0
+DRD.US,D,20121214,000000,5.49074,5.51261,5.38894,5.43258,35765.807051743,0
+DRD.US,D,20121217,000000,5.42513,5.52712,5.42513,5.52712,134624.52319731,0
+DRD.US,D,20121218,000000,5.49074,5.54164,5.45445,5.53438,114161.23191621,0
+DRD.US,D,20121219,000000,5.49074,5.54928,5.38139,5.46161,36318.673471063,0
+DRD.US,D,20121220,000000,5.39619,5.43258,5.17034,5.36716,52616.348796491,0
+DRD.US,D,20121221,000000,5.33049,5.36716,5.27223,5.27968,166808.58256799,0
+DRD.US,D,20121224,000000,5.31607,5.37423,5.25046,5.32333,33042.810762193,0
+DRD.US,D,20121226,000000,5.33049,5.38894,5.33049,5.38139,28324.328387207,0
+DRD.US,D,20121227,000000,5.38139,5.59263,5.38139,5.59263,126801.72171272,0
+DRD.US,D,20121228,000000,5.59263,5.60028,5.52712,5.56341,36270.103897777,0
+DRD.US,D,20121231,000000,5.55654,5.89126,5.53438,5.86968,196926.88498126,0
+DRD.US,D,20130102,000000,5.91303,6.10241,5.87684,6.04425,124001.22078494,0
+DRD.US,D,20130103,000000,5.87684,6.00777,5.78956,5.78956,111287.35993092,0
+DRD.US,D,20130104,000000,5.69472,5.75298,5.60734,5.70198,58300.022266141,0
+DRD.US,D,20130107,000000,5.76759,5.86968,5.71669,5.81849,83069.471246876,0
+DRD.US,D,20130108,000000,5.84762,5.86968,5.79672,5.83291,69324.282006909,0
+DRD.US,D,20130109,000000,5.84762,5.84762,5.69472,5.80368,44762.545456611,0
+DRD.US,D,20130110,000000,5.84055,5.89126,5.79672,5.80368,88204.41187791,0
+DRD.US,D,20130111,000000,5.84762,5.84762,5.68021,5.83291,33873.660483938,0
+DRD.US,D,20130114,000000,5.82575,5.84762,5.79672,5.81123,82294.424864651,0
+DRD.US,D,20130115,000000,5.82575,5.88391,5.80368,5.87684,42213.159556679,0
+DRD.US,D,20130116,000000,5.81849,5.86968,5.71669,5.84762,28480.371058828,0
+DRD.US,D,20130117,000000,5.78211,5.84055,5.64382,5.83291,49962.589983752,0
+DRD.US,D,20130118,000000,5.79672,5.81849,5.68021,5.78211,38548.740261519,0
+DRD.US,D,20130122,000000,5.75298,5.89871,5.75298,5.89126,36090.293137101,0
+DRD.US,D,20130123,000000,5.88391,5.88391,5.73846,5.82575,56955.575141774,0
+DRD.US,D,20130124,000000,5.82575,5.86968,5.68021,5.82575,68470.697591285,0
+DRD.US,D,20130125,000000,5.82575,5.97864,5.80368,5.89871,69844.079780588,0
+DRD.US,D,20130128,000000,5.93519,5.97148,5.62921,5.85468,92761.684605393,0
+DRD.US,D,20130129,000000,5.86213,5.90597,5.77456,5.89126,31986.680892014,0
+DRD.US,D,20130130,000000,5.90597,6.00777,5.80368,5.82575,64968.521338805,0
+DRD.US,D,20130131,000000,5.84762,5.88391,5.82575,5.87684,45221.372914888,0
+DRD.US,D,20130201,000000,5.95687,6.04425,5.86968,6.00051,51822.701301092,0
+DRD.US,D,20130204,000000,5.92048,6.00777,5.92048,5.97148,53152.680892991,0
+DRD.US,D,20130205,000000,5.98619,6.02974,5.84055,6.00051,73975.593695435,0
+DRD.US,D,20130206,000000,5.94961,6.00051,5.91303,5.96393,91563.979596062,0
+DRD.US,D,20130207,000000,5.96393,6.08799,5.96393,6.0369,118341.31540435,0
+DRD.US,D,20130208,000000,6.05141,6.10986,6.02974,6.10241,43499.736551172,0
+DRD.US,D,20130211,000000,6.05896,6.07328,5.86968,5.92784,84017.094623543,0
+DRD.US,D,20130212,000000,6.00051,6.02238,5.89126,5.96393,39353.755103857,0
+DRD.US,D,20130213,000000,5.96393,6.00777,5.86968,5.92784,34086.539890256,0
+DRD.US,D,20130214,000000,5.91303,5.98619,5.91303,5.94961,28063.912802779,0
+DRD.US,D,20130215,000000,5.93519,5.95687,5.60734,5.78211,131213.28572034,0
+DRD.US,D,20130219,000000,6.06602,6.25559,5.88391,6.00777,1373970.191158,0
+DRD.US,D,20130220,000000,5.93519,5.95687,5.68737,5.69472,513724.51022778,0
+DRD.US,D,20130221,000000,5.62186,5.62186,5.11208,5.22124,579136.35809722,0
+DRD.US,D,20130222,000000,5.27968,5.38139,5.2432,5.33784,138011.99258522,0
+DRD.US,D,20130225,000000,5.38894,5.58538,5.37423,5.49074,279696.67162701,0
+DRD.US,D,20130226,000000,5.53438,5.54164,5.41071,5.49074,212867.00557568,0
+DRD.US,D,20130227,000000,5.45445,5.49809,5.35245,5.38894,186918.45269879,0
+DRD.US,D,20130228,000000,5.36716,5.38894,5.20691,5.27968,155476.37106469,0
+DRD.US,D,20130301,000000,5.25046,5.28714,5.20691,5.2432,58554.237479511,0
+DRD.US,D,20130304,000000,5.17779,5.23594,5.09757,5.12669,426993.71987128,0
+DRD.US,D,20130305,000000,5.11944,5.13405,5.0248,5.06863,238746.32097577,0
+DRD.US,D,20130306,000000,5.0395,5.20691,4.9228,5.18485,469991.22636677,0
+DRD.US,D,20130307,000000,5.13405,5.19966,5.0756,5.11208,271249.69945593,0
+DRD.US,D,20130308,000000,5.09031,5.20691,5.09031,5.18485,182289.87570414,0
+DRD.US,D,20130311,000000,5.18485,5.27968,5.18485,5.20691,207353.84231012,0
+DRD.US,D,20130312,000000,5.28714,5.43258,5.27968,5.30146,171789.54731776,0
+DRD.US,D,20130313,000000,5.35913,5.39619,5.28501,5.28501,110782.02968971,0
+DRD.US,D,20130314,000000,5.28501,5.40355,5.26294,5.3811,78093.673472991,0
+DRD.US,D,20130315,000000,5.47012,5.5368,5.45551,5.51454,372465.58999863,0
+DRD.US,D,20130318,000000,5.59592,5.61073,5.52209,5.54415,106842.72727766,0
+DRD.US,D,20130319,000000,5.55141,5.62563,5.47738,5.58121,111862.96104412,0
+DRD.US,D,20130320,000000,5.58121,5.61828,5.43316,5.48512,78432.627090817,0
+DRD.US,D,20130321,000000,5.52935,5.66976,5.52935,5.66976,152258.37848569,0
+DRD.US,D,20130322,000000,5.65524,5.71446,5.62563,5.68476,133951.78293753,0
+DRD.US,D,20130325,000000,5.63289,5.63289,5.5368,5.54415,119858.33952316,0
+DRD.US,D,20130326,000000,5.5666,5.61828,5.44787,5.50699,86391.83673868,0
+DRD.US,D,20130327,000000,5.58857,5.88468,5.58857,5.73662,179158.68831995,0
+DRD.US,D,20130328,000000,5.75878,5.81791,5.71446,5.78849,57575.612247554,0
+DRD.US,D,20130401,000000,5.81075,5.81075,5.6923,5.73662,78841.851580632,0
+DRD.US,D,20130402,000000,5.69956,5.72908,5.40355,5.49248,181025.00000835,0
+DRD.US,D,20130403,000000,5.35913,5.38884,5.02615,5.09263,323079.63452326,0
+DRD.US,D,20130404,000000,5.18901,5.29255,5.17411,5.2553,162870.31355111,0
+DRD.US,D,20130405,000000,5.47738,5.6774,5.45551,5.51454,131009.70687061,0
+DRD.US,D,20130408,000000,5.65524,5.66976,5.32207,5.40355,182652.59741102,0
+DRD.US,D,20130409,000000,5.58121,5.64808,5.38884,5.57386,157361.28386626,0
+DRD.US,D,20130410,000000,5.59592,5.65524,5.46277,5.55896,180938.19481354,0
+DRD.US,D,20130411,000000,5.55896,5.61073,5.48512,5.49248,62737.421153173,0
+DRD.US,D,20130412,000000,5.41826,5.48512,5.15195,5.21127,122012.96846574,0
+DRD.US,D,20130415,000000,4.8779,4.90016,4.66346,4.68543,280744.53433577,0
+DRD.US,D,20130416,000000,4.93722,4.99644,4.84819,4.89271,257357.76810093,0
+DRD.US,D,20130417,000000,4.87064,4.95203,4.66346,4.71504,202614.69203161,0
+DRD.US,D,20130418,000000,4.72259,4.74475,4.55963,4.64846,135792.25974653,0
+DRD.US,D,20130419,000000,4.70769,4.77426,4.62621,4.70769,77069.578853278,0
+DRD.US,D,20130422,000000,4.91506,4.98909,4.84819,4.90761,156270.01856009,0
+DRD.US,D,20130423,000000,4.90761,4.93722,4.81142,4.863,68461.397034699,0
+DRD.US,D,20130424,000000,4.97409,5.06302,4.85603,5.05567,123570.29499643,0
+DRD.US,D,20130425,000000,5.11498,5.21127,5.04086,5.10744,156962.39332821,0
+DRD.US,D,20130426,000000,5.1296,5.1446,4.85603,4.92232,103322.98330718,0
+DRD.US,D,20130429,000000,5.00389,5.04086,4.88545,4.91506,79790.508352476,0
+DRD.US,D,20130430,000000,4.88545,5.04086,4.73014,5.04086,132352.08720462,0
+DRD.US,D,20130501,000000,4.92232,5.00389,4.84819,4.96683,83340.220783066,0
+DRD.US,D,20130502,000000,4.95928,4.99644,4.89271,4.92232,73124.076070164,0
+DRD.US,D,20130503,000000,4.85603,4.85603,4.68543,4.7372,91235.359929998,0
+DRD.US,D,20130506,000000,4.71504,4.74475,4.59669,4.66346,74216.374771513,0
+DRD.US,D,20130507,000000,4.57453,4.6115,4.53012,4.56718,66114.556589321,0
+DRD.US,D,20130508,000000,4.70769,4.92232,4.70023,4.89271,86065.283862969,0
+DRD.US,D,20130509,000000,4.87064,4.93722,4.73014,4.77426,48671.879408554,0
+DRD.US,D,20130510,000000,4.6115,4.68543,4.55228,4.68543,74723.771803077,0
+DRD.US,D,20130513,000000,4.63395,4.63395,4.4857,4.50796,288772.98146045,0
+DRD.US,D,20130514,000000,4.51531,4.56718,4.44138,4.49286,126467.93507077,0
+DRD.US,D,20130515,000000,4.53012,4.60424,4.49286,4.50796,95687.226349498,0
+DRD.US,D,20130516,000000,4.44138,4.53012,4.41157,4.44138,72211.588129491,0
+DRD.US,D,20130517,000000,4.41903,4.41903,4.27852,4.30803,135015.14657395,0
+DRD.US,D,20130520,000000,4.21175,4.36725,4.15253,4.36725,331880.02784463,0
+DRD.US,D,20130521,000000,4.26371,4.29323,4.19704,4.22665,109107.92950411,0
+DRD.US,D,20130522,000000,4.21175,4.26371,3.73816,4.05624,535137.4916759,0
+DRD.US,D,20130523,000000,4.10801,4.17478,4.08585,4.13037,72682.816329884,0
+DRD.US,D,20130524,000000,4.15998,4.19704,4.05624,4.08585,79662.367350614,0
+DRD.US,D,20130528,000000,4.06389,4.06389,3.78974,3.78974,203887.83488881,0
+DRD.US,D,20130529,000000,3.77503,3.90848,3.74552,3.90083,125111.08720429,0
+DRD.US,D,20130530,000000,4.05624,4.18214,4.05624,4.13762,167930.84972946,0
+DRD.US,D,20130531,000000,4.28268,4.41854,4.24494,4.34306,229426.12988072,0
+DRD.US,D,20130603,000000,4.43373,4.58914,4.40422,4.55963,93079.970319694,0
+DRD.US,D,20130604,000000,4.65591,4.66346,4.53757,4.58914,109557.4564058,0
+DRD.US,D,20130605,000000,4.59669,4.59669,4.3598,4.44873,194632.74768987,0
+DRD.US,D,20130606,000000,4.42657,4.64101,4.42657,4.6115,91218.825607177,0
+DRD.US,D,20130607,000000,4.54492,4.58914,4.44138,4.45618,58750.582563008,0
+DRD.US,D,20130610,000000,4.50796,4.52257,4.43373,4.5005,35158.170688079,0
+DRD.US,D,20130611,000000,4.42657,4.44138,4.27852,4.3598,61199.729130839,0
+DRD.US,D,20130612,000000,4.38216,4.55963,4.36725,4.44138,108327.716146,0
+DRD.US,D,20130613,000000,4.60424,4.78926,4.58198,4.77426,251382.67719156,0
+DRD.US,D,20130614,000000,4.81142,4.81142,4.59669,4.62621,140203.82375415,0
+DRD.US,D,20130617,000000,4.61885,4.70769,4.51531,4.53757,136603.47495992,0
+DRD.US,D,20130618,000000,4.47825,4.55228,4.41157,4.41157,97489.467536966,0
+DRD.US,D,20130619,000000,4.42657,4.44873,4.19704,4.2341,210554.26717112,0
+DRD.US,D,20130620,000000,4.0785,4.2192,4.03437,4.11546,156377.49165842,0
+DRD.US,D,20130621,000000,4.14507,4.33019,4.0935,4.27087,483336.49167351,0
+DRD.US,D,20130624,000000,4.14507,4.19704,4.01182,4.0785,137864.21707501,0
+DRD.US,D,20130625,000000,4.08585,4.08585,3.90083,3.91573,85913.374772053,0
+DRD.US,D,20130626,000000,3.76032,3.76768,3.62707,3.64178,170144.38219709,0
+DRD.US,D,20130627,000000,3.77503,3.85632,3.72326,3.78258,107347.02412369,0
+DRD.US,D,20130628,000000,3.81219,4.01947,3.79719,4.01947,115396.13915189,0
+DRD.US,D,20130701,000000,4.22665,4.29323,4.08585,4.13762,132911.153995,0
+DRD.US,D,20130702,000000,4.31548,4.33755,4.00457,4.04153,109375.57885477,0
+DRD.US,D,20130703,000000,4.04889,4.05624,3.8418,3.88612,139700.56030329,0
+DRD.US,D,20130705,000000,3.85632,3.90848,3.83416,3.90083,36821.936921922,0
+DRD.US,D,20130708,000000,3.90848,3.90848,3.67139,3.67139,108880.58256532,0
+DRD.US,D,20130709,000000,3.73816,3.8418,3.73816,3.77503,31170.298702737,0
+DRD.US,D,20130710,000000,3.78258,3.8269,3.74552,3.77503,29699.777366862,0
+DRD.US,D,20130711,000000,3.96025,4.01182,3.89338,4.00457,153776.43599967,0
+DRD.US,D,20130712,000000,3.9676,3.98221,3.87867,3.88612,27997.775511496,0
+DRD.US,D,20130715,000000,3.92309,3.96025,3.92309,3.93789,33789.955474657,0
+DRD.US,D,20130716,000000,3.99712,4.08585,3.98221,4.06389,128558.49351243,0
+DRD.US,D,20130717,000000,4.0935,4.15998,4.04153,4.06389,104048.42672094,0
+DRD.US,D,20130718,000000,4.11546,4.14507,4.04889,4.0935,30111.068647029,0
+DRD.US,D,20130719,000000,4.15253,4.25626,4.13037,4.24891,41008.220781113,0
+DRD.US,D,20130722,000000,4.21175,4.5005,4.21175,4.41157,74667.968463557,0
+DRD.US,D,20130723,000000,4.41157,4.4857,4.28578,4.47825,254717.44342548,0
+DRD.US,D,20130724,000000,4.47099,4.47825,4.21175,4.27087,68912.990726742,0
+DRD.US,D,20130725,000000,4.27852,4.41157,4.27852,4.34509,72026.610392934,0
+DRD.US,D,20130726,000000,4.30803,4.31548,4.10075,4.29323,67547.87569885,0
+DRD.US,D,20130729,000000,4.2192,4.33755,4.21175,4.28578,58994.463824614,0
+DRD.US,D,20130730,000000,4.19704,4.25626,4.03437,4.06389,79863.879409993,0
+DRD.US,D,20130731,000000,3.99712,4.07124,3.91573,4.01182,60295.508351576,0
+DRD.US,D,20130801,000000,4.01182,4.01947,3.83416,3.86387,68658.775513372,0
+DRD.US,D,20130802,000000,3.85632,3.90083,3.81219,3.81955,59399.554733724,0
+DRD.US,D,20130805,000000,3.81955,3.85632,3.73816,3.76032,94955.582564678,0
+DRD.US,D,20130806,000000,3.64178,3.78974,3.64178,3.65668,136705.78108237,0
+DRD.US,D,20130807,000000,3.66404,3.83416,3.66404,3.70846,87011.87384446,0
+DRD.US,D,20130808,000000,3.61953,3.90848,3.61953,3.85632,126663.24675909,0
+DRD.US,D,20130809,000000,3.84906,4.00457,3.78974,3.94544,72151.651209266,0
+DRD.US,D,20130812,000000,3.97486,4.10801,3.96025,4.03437,99645.129874727,0
+DRD.US,D,20130813,000000,4.02653,4.07124,3.96025,4.03437,70376.278296383,0
+DRD.US,D,20130814,000000,3.99712,4.14507,3.99712,4.10075,115924.20408698,0
+DRD.US,D,20130815,000000,4.01947,4.4857,3.99712,4.44873,166244.34880173,0
+DRD.US,D,20130816,000000,4.34509,4.44138,4.27852,4.38216,123461.78850291,0
+DRD.US,D,20130819,000000,4.35245,4.38216,4.2192,4.22665,73051.738407823,0
+DRD.US,D,20130820,000000,4.29323,4.41903,4.27852,4.36725,83531.398890682,0
+DRD.US,D,20130821,000000,4.2341,4.2341,4.04153,4.04889,86059.083491911,0
+DRD.US,D,20130822,000000,4.10801,4.21175,4.01947,4.19704,40189.771801483,0
+DRD.US,D,20130823,000000,4.15998,4.29323,4.01947,4.28578,115003.4489849,0
+DRD.US,D,20130826,000000,4.30058,4.3598,4.2192,4.30058,112199.8478716,0
+DRD.US,D,20130827,000000,4.46325,4.57453,4.22665,4.24136,155594.17811479,0
+DRD.US,D,20130828,000000,4.58198,4.58914,4.30803,4.33755,161497.96475699,0
+DRD.US,D,20130829,000000,4.44138,4.60424,4.3598,4.55963,124710.12987588,0
+DRD.US,D,20130830,000000,4.45618,4.55228,4.37471,4.40422,77146.050096324,0
+DRD.US,D,20130903,000000,4.40345,4.46364,4.32023,4.32806,104080.46197141,0
+DRD.US,D,20130904,000000,4.29023,4.3809,4.28268,4.35806,59523.56215488,0
+DRD.US,D,20130905,000000,4.36571,4.78791,4.30542,4.78791,308155.34138713,0
+DRD.US,D,20130906,000000,4.58914,4.58914,4.47099,4.51531,100381.94063543,0
+DRD.US,D,20130909,000000,4.54492,4.61885,4.50796,4.53757,143995.35065599,0
+DRD.US,D,20130910,000000,4.44138,4.44138,4.15253,4.24891,121416.69944902,0
+DRD.US,D,20130911,000000,4.28578,4.45618,4.22665,4.44138,61101.55658909,0
+DRD.US,D,20130912,000000,4.25626,4.27852,4.15253,4.16743,57453.671616751,0
+DRD.US,D,20130913,000000,4.15253,4.24891,4.12311,4.2192,83368.122452826,0
+DRD.US,D,20130916,000000,4.24891,4.29323,4.15253,4.17478,40495.656773668,0
+DRD.US,D,20130917,000000,4.28578,4.33755,4.18968,4.25626,47562.012989207,0
+DRD.US,D,20130918,000000,4.24891,4.77426,4.14507,4.73014,135557.67904151,0
+DRD.US,D,20130919,000000,4.58198,4.70769,4.27852,4.35245,230109.20409225,0
+DRD.US,D,20130920,000000,4.33561,4.3809,4.23023,4.23023,74181.239335519,0
+DRD.US,D,20130923,000000,4.2341,4.26371,4.04153,4.07124,78612.437851494,0
+DRD.US,D,20130924,000000,3.96025,4.11546,3.87141,4.05624,108346.31725917,0
+DRD.US,D,20130925,000000,4.15253,4.36725,4.13037,4.22665,58133.645642756,0
+DRD.US,D,20130926,000000,4.27087,4.27087,4.0935,4.17478,39702.00927827,0
+DRD.US,D,20130927,000000,4.19239,4.29797,4.19239,4.22249,27496.57885099,0
+DRD.US,D,20130930,000000,4.19704,4.24136,4.18214,4.2341,51166.495364142,0
+DRD.US,D,20131001,000000,4.2043,4.2341,4.10801,4.12311,65175.200374065,0
+DRD.US,D,20131002,000000,4.14507,4.18214,4.07124,4.08585,98516.662342208,0
+DRD.US,D,20131003,000000,4.13201,4.18465,4.07918,4.10192,27838.632654346,0
+DRD.US,D,20131004,000000,4.16965,4.19239,4.13201,4.15446,35841.244899613,0
+DRD.US,D,20131007,000000,4.1622,4.19994,4.1622,4.1622,63257.218926852,0
+DRD.US,D,20131008,000000,4.20739,4.25268,3.99644,4.05643,113093.7346991,0
+DRD.US,D,20131009,000000,4.07182,4.21494,4.07182,4.19994,53200.2170711,0
+DRD.US,D,20131010,000000,4.10927,4.13201,4.02634,4.05643,53849.189241817,0
+DRD.US,D,20131011,000000,4.10192,4.13201,3.98105,3.9887,49005.666050499,0
+DRD.US,D,20131014,000000,3.9887,4.07918,3.9887,3.9887,26736.000001234,0
+DRD.US,D,20131015,000000,3.92086,4.04144,3.89067,4.00389,33383.831170372,0
+DRD.US,D,20131016,000000,3.93596,4.01124,3.91322,3.98105,60571.424863648,0
+DRD.US,D,20131017,000000,4.07182,4.15446,4.04898,4.08663,50024.59369433,0
+DRD.US,D,20131018,000000,4.07918,4.12437,4.04144,4.07182,27105.955474349,0
+DRD.US,D,20131021,000000,4.03408,4.04144,3.96615,4.01889,41621.024120659,0
+DRD.US,D,20131022,000000,3.82284,4.00389,3.82284,3.90577,204441.73470331,0
+DRD.US,D,20131023,000000,3.89067,3.94341,3.83029,3.83793,145663.25047054,0
+DRD.US,D,20131024,000000,3.92086,3.95096,3.88322,3.91322,74367.250467253,0
+DRD.US,D,20131025,000000,3.88322,3.99644,3.86058,3.9736,59326.183676207,0
+DRD.US,D,20131028,000000,3.92086,3.9586,3.84548,3.92841,41919.675326609,0
+DRD.US,D,20131029,000000,3.89067,3.94341,3.84548,3.86793,130049.68275183,0
+DRD.US,D,20131030,000000,3.89067,3.90577,3.72481,3.80029,167682.83488714,0
+DRD.US,D,20131031,000000,3.77,3.80029,3.70207,3.71716,55435.450837437,0
+DRD.US,D,20131101,000000,3.70207,3.71716,3.64943,3.65697,68120.37662652,0
+DRD.US,D,20131104,000000,3.73971,3.7549,3.69471,3.70207,34615.638220521,0
+DRD.US,D,20131105,000000,3.69471,3.73971,3.63433,3.67188,53538.13729375,0
+DRD.US,D,20131106,000000,3.64178,3.67952,3.61933,3.66462,167111.36735465,0
+DRD.US,D,20131107,000000,3.49866,3.55895,3.46847,3.49102,150170.92022956,0
+DRD.US,D,20131108,000000,3.3477,3.45328,3.30261,3.45328,196772.90909999,0
+DRD.US,D,20131111,000000,3.42318,3.52885,3.41563,3.52885,69025.630800959,0
+DRD.US,D,20131112,000000,3.43073,3.69471,3.43073,3.54385,159693.65677917,0
+DRD.US,D,20131113,000000,3.49866,3.5665,3.49102,3.54385,72785.122452338,0
+DRD.US,D,20131114,000000,3.5513,3.66462,3.5513,3.62678,41324.439705061,0
+DRD.US,D,20131115,000000,3.70207,3.72481,3.5513,3.57404,47132.120595867,0
+DRD.US,D,20131118,000000,3.63433,3.65697,3.54385,3.5665,47306.764380661,0
+DRD.US,D,20131119,000000,3.5513,3.5665,3.48337,3.48337,45381.549167214,0
+DRD.US,D,20131120,000000,3.46092,3.46847,3.3328,3.43073,55180.202228891,0
+DRD.US,D,20131121,000000,3.37054,3.39299,3.31016,3.3328,87474.834883442,0
+DRD.US,D,20131122,000000,3.31016,3.40064,3.20458,3.24223,75580.456404229,0
+DRD.US,D,20131125,000000,3.06137,3.1441,3.00088,3.09156,142602.33395834,0
+DRD.US,D,20131126,000000,3.05382,3.07636,3.01608,3.06137,58054.074214181,0
+DRD.US,D,20131127,000000,3.04608,3.06891,3.02363,3.06137,31228.16883261,0
+DRD.US,D,20131129,000000,3.00824,3.19694,3.00088,3.10646,60575.558444353,0
+DRD.US,D,20131202,000000,2.96315,3.00824,2.91805,2.94815,125593.68275162,0
+DRD.US,D,20131203,000000,2.72955,2.78229,2.71445,2.71445,134353.77366112,0
+DRD.US,D,20131204,000000,2.57868,2.63152,2.52595,2.60133,218824.52876705,0
+DRD.US,D,20131205,000000,2.51095,2.64671,2.51095,2.59368,80621.358074221,0
+DRD.US,D,20131206,000000,2.53349,2.57868,2.51849,2.55614,100705.39332561,0
+DRD.US,D,20131209,000000,2.56349,2.62388,2.54094,2.58623,88838.916516158,0
+DRD.US,D,20131210,000000,2.60907,2.71445,2.57114,2.71445,219319.5250565,0
+DRD.US,D,20131211,000000,2.66171,2.68445,2.60133,2.60133,126086.61225072,0
+DRD.US,D,20131212,000000,2.45821,2.48075,2.38273,2.48075,218924.76809915,0
+DRD.US,D,20131213,000000,2.42047,2.51095,2.42047,2.49595,188514.014851,0
+DRD.US,D,20131216,000000,2.49595,3.50621,2.48821,3.18949,1309193.881322,0
+DRD.US,D,20131217,000000,2.88796,2.95589,2.80503,2.88021,556856.35809619,0
+DRD.US,D,20131218,000000,2.85757,3.0991,2.81238,2.97814,410134.91096512,0
+DRD.US,D,20131219,000000,2.80503,2.88021,2.75964,2.80503,388385.04268953,0
+DRD.US,D,20131220,000000,2.75209,2.78974,2.67671,2.722,3565470.6736339,0
+DRD.US,D,20131223,000000,2.71445,2.78974,2.68445,2.75209,171570.46754038,0
+DRD.US,D,20131224,000000,2.72955,2.82748,2.67671,2.81238,42417.771801586,0
+DRD.US,D,20131226,000000,2.83512,2.88796,2.737,2.75209,83561.367350794,0
+DRD.US,D,20131227,000000,2.737,2.98598,2.69926,2.86531,256021.58813797,0
+DRD.US,D,20131230,000000,2.76729,2.80503,2.722,2.72955,248283.52505784,0
+DRD.US,D,20131231,000000,2.78229,2.80503,2.72955,2.78229,109697.99814977,0
+DRD.US,D,20140102,000000,2.75964,2.85022,2.72955,2.82748,248083.04639364,0
+DRD.US,D,20140103,000000,2.85022,2.94815,2.83512,2.9105,104583.72542227,0
+DRD.US,D,20140106,000000,2.97814,3.04608,2.97814,3.01608,398258.1002039,0
+DRD.US,D,20140107,000000,2.97814,2.99343,2.90296,2.94815,190244.9517713,0
+DRD.US,D,20140108,000000,2.85022,2.89541,2.82748,2.86531,106661.8831218,0
+DRD.US,D,20140109,000000,2.85022,2.86531,2.79738,2.80503,91429.638223142,0
+DRD.US,D,20140110,000000,2.78974,2.87286,2.74455,2.81993,99418.816331118,0
+DRD.US,D,20140113,000000,2.79738,2.94815,2.78229,2.91805,161024.66976624,0
+DRD.US,D,20140114,000000,2.91805,2.94069,2.82748,2.84277,74086.1669793,0
+DRD.US,D,20140115,000000,2.80503,2.86531,2.78974,2.84277,62103.949910101,0
+DRD.US,D,20140116,000000,2.87286,2.88796,2.81993,2.88796,118260.7105806,0
+DRD.US,D,20140117,000000,2.86531,2.94815,2.85757,2.91805,177770.83859818,0
+DRD.US,D,20140121,000000,2.9257,3.03862,2.9257,3.01608,276020.88498491,0
+DRD.US,D,20140122,000000,2.93295,2.96315,2.89541,2.90296,141693.97959837,0
+DRD.US,D,20140123,000000,2.91805,2.95589,2.87286,2.94069,178917.90724388,0
+DRD.US,D,20140124,000000,2.94069,2.94069,2.86531,2.93295,78745.745829236,0
+DRD.US,D,20140127,000000,2.9105,2.93295,2.86531,2.87286,89998.385903967,0
+DRD.US,D,20140128,000000,2.87286,2.91805,2.86531,2.9105,136199.41744599,0
+DRD.US,D,20140129,000000,2.91805,3.03862,2.88021,3.00824,147303.24861533,0
+DRD.US,D,20140130,000000,2.94069,2.94815,2.89541,2.9257,84744.604827658,0
+DRD.US,D,20140131,000000,2.9257,2.94069,2.88796,2.90296,67291.593695127,0
+DRD.US,D,20140203,000000,2.88796,2.93295,2.86531,2.86531,67044.612247991,0
+DRD.US,D,20140204,000000,2.86531,2.96315,2.85757,2.94815,104535.15584898,0
+DRD.US,D,20140205,000000,2.96315,2.97814,2.88021,2.88021,71240.196663769,0
+DRD.US,D,20140206,000000,2.9105,2.95589,2.88796,2.9105,108899.18367849,0
+DRD.US,D,20140207,000000,2.95589,3.00088,2.9105,3.00088,177386.4155926,0
+DRD.US,D,20140210,000000,3.04608,3.23468,3.03862,3.21203,359328.03712233,0
+DRD.US,D,20140211,000000,3.22723,3.35535,3.21203,3.28751,310482.54732416,0
+DRD.US,D,20140212,000000,3.1441,3.20458,3.06891,3.0991,229611.10761727,0
+DRD.US,D,20140213,000000,3.03862,3.15949,2.98598,3.15949,297816.22264825,0
+DRD.US,D,20140214,000000,3.19694,3.29506,3.17449,3.24223,211263.17626207,0
+DRD.US,D,20140218,000000,3.24223,3.24223,3.12156,3.1441,200687.41002781,0
+DRD.US,D,20140219,000000,3.0991,3.1293,2.96315,2.98598,206285.31169783,0
+DRD.US,D,20140220,000000,2.95589,3.04608,2.90296,3.03117,117010.30241727,0
+DRD.US,D,20140221,000000,2.99343,3.06891,2.94815,3.01608,89040.428575537,0
+DRD.US,D,20140224,000000,3.06137,3.10646,3.03117,3.05382,109404.5139197,0
+DRD.US,D,20140225,000000,3.02363,3.05382,2.99343,2.99343,63773.916515002,0
+DRD.US,D,20140226,000000,2.95589,2.95589,2.80503,2.85022,274921.35251732,0
+DRD.US,D,20140227,000000,2.81993,2.98598,2.81238,2.83512,189982.46939652,0
+DRD.US,D,20140228,000000,2.82748,2.9257,2.81238,2.83512,166510.96475722,0
+DRD.US,D,20140303,000000,2.9257,3.02363,2.89541,2.9105,129663.19295589,0
+DRD.US,D,20140304,000000,2.91805,2.97079,2.91805,2.94815,62232.090911962,0
+DRD.US,D,20140305,000000,2.97079,3.06137,2.93295,2.98598,166917.0890615,0
+DRD.US,D,20140306,000000,3.01608,3.09156,2.99343,3.05382,158887.60854165,0
+DRD.US,D,20140307,000000,3.00088,3.06137,2.97814,3.03862,71307.367350229,0
+DRD.US,D,20140310,000000,2.99343,3.08391,2.99343,3.03862,88362.521339884,0
+DRD.US,D,20140311,000000,3.10646,3.17449,3.06891,3.09156,256455.61411202,0
+DRD.US,D,20140312,000000,3.13665,3.20458,3.12156,3.20458,193671.69017591,0
+DRD.US,D,20140313,000000,3.20458,3.30261,3.20458,3.28751,141554.47124957,0
+DRD.US,D,20140314,000000,3.24223,3.32516,3.19694,3.24958,98245.912806017,0
+DRD.US,D,20140317,000000,3.26487,3.3628,3.21203,3.23468,266419.6104019,0
+DRD.US,D,20140318,000000,3.13665,3.18949,3.0991,3.10646,130277.02969061,0
+DRD.US,D,20140319,000000,2.98598,2.98598,2.91805,2.9257,225267.74769128,0
+DRD.US,D,20140320,000000,2.90296,3.08391,2.90296,3.02363,292643.04639569,0
+DRD.US,D,20140321,000000,3.06891,3.06891,2.88796,2.97814,989876.83863565,0
+DRD.US,D,20140324,000000,2.99343,2.99343,2.87286,2.89541,141729.11503437,0
+DRD.US,D,20140325,000000,2.88796,2.94815,2.88796,2.9257,71519.21336137,0
+DRD.US,D,20140326,000000,2.9257,2.97079,2.83512,2.85757,119627.89239884,0
+DRD.US,D,20140327,000000,2.82748,2.90296,2.82748,2.88796,77411.632656633,0
+DRD.US,D,20140328,000000,2.88021,2.96315,2.88021,2.95589,104936.11317738,0
+DRD.US,D,20140331,000000,2.88021,2.95589,2.74455,2.81238,197737.06679948,0
+DRD.US,D,20140401,000000,2.84277,2.88796,2.72955,2.80503,95623.155848568,0
+DRD.US,D,20140402,000000,2.81993,2.85757,2.81238,2.85022,144845.83488609,0
+DRD.US,D,20140403,000000,2.77454,2.77454,2.722,2.76729,89303.944345493,0
+DRD.US,D,20140404,000000,2.77454,2.77454,2.7069,2.737,154473.97774368,0
+DRD.US,D,20140407,000000,2.66171,2.67671,2.60133,2.63152,144630.88868942,0
+DRD.US,D,20140408,000000,2.59368,2.61642,2.54849,2.61642,131509.87013594,0
+DRD.US,D,20140409,000000,2.54849,2.62388,2.51095,2.60907,168151.99629718,0
+DRD.US,D,20140410,000000,2.57868,2.59368,2.52595,2.54094,141752.88312342,0
+DRD.US,D,20140411,000000,2.47311,2.49595,2.40518,2.45821,401464.72543596,0
+DRD.US,D,20140414,000000,2.45821,2.48821,2.42773,2.46547,363080.29500748,0
+DRD.US,D,20140415,000000,2.45056,2.47311,2.41282,2.45821,140423.9369267,0
+DRD.US,D,20140416,000000,2.45056,2.45056,2.39028,2.40518,187962.18182685,0
+DRD.US,D,20140417,000000,2.41282,2.44292,2.34499,2.35989,192176.36735581,0
+DRD.US,D,20140421,000000,2.42047,2.43537,2.26951,2.33754,115870.46753781,0
+DRD.US,D,20140422,000000,2.39782,2.42047,2.3298,2.42047,111128.21707377,0
+DRD.US,D,20140423,000000,2.41282,2.54094,2.37528,2.46547,117191.14657313,0
+DRD.US,D,20140424,000000,2.40518,2.45056,2.38273,2.42047,275812.13915929,0
+DRD.US,D,20140425,000000,2.42773,2.45056,2.38273,2.44292,199645.7476901,0
+DRD.US,D,20140428,000000,2.44292,2.44292,2.38273,2.40518,68462.430429875,0
+DRD.US,D,20140429,000000,2.38273,2.45821,2.35244,2.45056,116283.82560833,0
+DRD.US,D,20140430,000000,2.39782,2.45056,2.39028,2.42773,42648.218925901,0
+DRD.US,D,20140501,000000,2.40518,2.40518,2.33754,2.35244,86455.907239611,0
+DRD.US,D,20140502,000000,2.34499,2.40518,2.33754,2.39028,57150.886830095,0
+DRD.US,D,20140505,000000,2.40518,2.43537,2.37528,2.41282,55106.831171374,0
+DRD.US,D,20140506,000000,2.41282,2.47311,2.41282,2.42773,64412.554733955,0
+DRD.US,D,20140507,000000,2.42047,2.42773,2.34499,2.37528,167861.61225264,0
+DRD.US,D,20140508,000000,2.39782,2.42047,2.37528,2.38273,37064.784788352,0
+DRD.US,D,20140509,000000,2.35989,2.35989,2.2997,2.30725,71638.053806645,0
+DRD.US,D,20140512,000000,2.33754,2.35244,2.2997,2.3148,73269.784790023,0
+DRD.US,D,20140513,000000,2.3298,2.40518,2.30725,2.30725,73850.552879103,0
+DRD.US,D,20140514,000000,2.3298,2.33754,2.28441,2.2997,45078.764380559,0
+DRD.US,D,20140515,000000,2.16413,2.22422,2.05846,2.07336,317558.20409628,0
+DRD.US,D,20140516,000000,2.07336,2.0961,2.04336,2.08875,138874.87755743,0
+DRD.US,D,20140519,000000,2.0961,2.1262,2.04336,2.06601,132910.12059982,0
+DRD.US,D,20140520,000000,2.0811,2.08875,2.03572,2.07336,86227.526905648,0
+DRD.US,D,20140521,000000,2.08875,2.11865,2.03572,2.11865,67345.330244295,0
+DRD.US,D,20140522,000000,2.14129,2.14129,2.07336,2.08875,58796.051950765,0
+DRD.US,D,20140523,000000,2.0811,2.08875,2.07336,2.0811,29057.005567203,0
+DRD.US,D,20140527,000000,1.96033,2.02081,1.92279,1.96798,176584.50093579,0
+DRD.US,D,20140528,000000,1.96798,1.97553,1.89269,1.93024,170528.80520267,0
+DRD.US,D,20140529,000000,1.91514,1.97553,1.90769,1.96033,73991.09462308,0
+DRD.US,D,20140530,000000,1.96033,1.96033,1.81721,1.8775,405394.72729143,0
+DRD.US,D,20140602,000000,1.81721,1.8775,1.80202,1.83212,240488.62524301,0
+DRD.US,D,20140603,000000,1.80957,1.86231,1.80957,1.83212,77781.588129748,0
+DRD.US,D,20140604,000000,1.82476,1.84731,1.80957,1.80957,59837.714288475,0
+DRD.US,D,20140605,000000,1.84731,1.92279,1.83212,1.89269,130494.04267764,0
+DRD.US,D,20140606,000000,1.88505,1.92279,1.83966,1.88505,132680.70687069,0
+DRD.US,D,20140609,000000,1.88505,1.88505,1.82476,1.85486,68605.038964204,0
+DRD.US,D,20140610,000000,1.86231,1.91514,1.86231,1.90769,77658.614103769,0
+DRD.US,D,20140611,000000,1.92279,1.94543,1.90769,1.94543,147875.749543,0
+DRD.US,D,20140612,000000,1.93779,2.06601,1.91514,2.05091,216817.67533468,0
+DRD.US,D,20140613,000000,2.07336,2.16413,2.05091,2.16413,152234.61039663,0
+DRD.US,D,20140616,000000,2.21687,2.60133,2.21687,2.29215,499630.03341823,0
+DRD.US,D,20140617,000000,2.22422,2.45056,2.21687,2.39028,252615.51763689,0
+DRD.US,D,20140618,000000,2.35244,2.58623,2.35244,2.54094,330682.32283529,0
+DRD.US,D,20140619,000000,2.48075,2.51095,2.43537,2.48075,422180.16514007,0
+DRD.US,D,20140620,000000,2.40518,2.47311,2.26951,2.36763,1489068.7124991,0
+DRD.US,D,20140623,000000,2.34499,2.35244,2.29215,2.3148,129605.32282602,0
+DRD.US,D,20140624,000000,2.2997,2.34499,2.10384,2.11865,237564.11689408,0
+DRD.US,D,20140625,000000,2.17148,2.23206,2.14884,2.21687,137344.41930133,0
+DRD.US,D,20140626,000000,2.16413,2.26951,2.13394,2.24706,147632.90167657,0
+DRD.US,D,20140627,000000,2.25441,2.25441,2.14884,2.17148,90271.20223051,0
+DRD.US,D,20140630,000000,2.18658,2.27725,2.1262,2.23951,129271.53618407,0
+DRD.US,D,20140701,000000,2.16413,2.23206,2.16413,2.18658,82245.855291364,0
+DRD.US,D,20140702,000000,2.16413,2.23206,2.14129,2.18658,79177.70501293,0
+DRD.US,D,20140703,000000,2.19422,2.23951,2.17922,2.23951,80001.320968441,0
+DRD.US,D,20140707,000000,2.17922,2.23206,2.15639,2.18658,159578.9499146,0
+DRD.US,D,20140708,000000,2.22422,2.39028,2.22422,2.35989,227124.7588231,0
+DRD.US,D,20140709,000000,2.33754,2.46547,2.2997,2.46547,156586.23748403,0
+DRD.US,D,20140710,000000,2.33754,2.39782,2.26951,2.28441,246896.70873124,0
+DRD.US,D,20140711,000000,2.3298,2.43537,2.29215,2.41282,152476.42486789,0
+DRD.US,D,20140714,000000,2.34499,2.39028,2.30725,2.3148,119755.00000553,0
+DRD.US,D,20140715,000000,2.34499,2.35244,2.16413,2.17148,215916.55474095,0
+DRD.US,D,20140716,000000,2.23206,2.24706,2.14129,2.14884,107956.72727771,0
+DRD.US,D,20140717,000000,2.14129,2.15639,1.90769,2.11865,396513.72914631,0
+DRD.US,D,20140718,000000,2.08875,2.11865,2.07336,2.0961,81475.975885021,0
+DRD.US,D,20140721,000000,2.06601,2.13394,2.04336,2.08875,138532.82375407,0
+DRD.US,D,20140722,000000,2.05091,2.1111,1.97553,1.97553,163416.97959938,0
+DRD.US,D,20140723,000000,1.99798,1.99798,1.93024,1.94543,138550.39147207,0
+DRD.US,D,20140724,000000,1.96033,1.96033,1.90769,1.93024,100427.41002319,0
+DRD.US,D,20140725,000000,1.99798,2.13394,1.98317,2.1262,174950.70316206,0
+DRD.US,D,20140728,000000,2.13394,2.18658,2.13394,2.18658,77622.445272598,0
+DRD.US,D,20140729,000000,2.15639,2.20942,2.1262,2.17922,60668.56401022,0
+DRD.US,D,20140730,000000,2.10384,2.15639,2.04336,2.14884,139367.80705652,0
+DRD.US,D,20140731,000000,2.13394,2.18658,2.0961,2.15639,96991.371061989,0
+DRD.US,D,20140801,000000,2.11865,2.17922,2.08875,2.16413,76644.853435818,0
+DRD.US,D,20140804,000000,2.13394,2.14884,2.1111,2.11865,56005.884974755,0
+DRD.US,D,20140805,000000,2.0961,2.10384,2.02836,2.0811,71812.69759144,0
+DRD.US,D,20140806,000000,2.0811,2.1262,2.04336,2.1262,119781.86828011,0
+DRD.US,D,20140807,000000,2.05846,2.0961,2.04336,2.08875,36842.604825448,0
+DRD.US,D,20140808,000000,2.06601,2.1262,2.06601,2.08875,44108.406310013,0
+DRD.US,D,20140811,000000,2.07336,2.14129,2.07336,2.0961,37152.623378338,0
+DRD.US,D,20140812,000000,2.0961,2.1262,2.0811,2.0961,38665.513916441,0
+DRD.US,D,20140813,000000,2.0961,2.11865,2.08875,2.08875,15734.474954344,0
+DRD.US,D,20140814,000000,2.08875,2.10384,2.05091,2.08875,49329.11874068,0
+DRD.US,D,20140815,000000,2.03572,2.0961,2.00572,2.06601,36713.43042841,0
+DRD.US,D,20140818,000000,2.01317,2.05091,1.98317,2.03572,61116.024121558,0
+DRD.US,D,20140819,000000,2.02836,2.02836,1.99798,2.00572,60223.170689235,0
+DRD.US,D,20140820,000000,1.99072,1.99072,1.93779,1.96033,72509.205940266,0
+DRD.US,D,20140821,000000,1.94543,1.96798,1.92279,1.93779,116060.61225025,0
+DRD.US,D,20140822,000000,1.92279,1.95308,1.89269,1.92279,54458.892395834,0
+DRD.US,D,20140825,000000,1.93779,1.96033,1.88505,1.89269,132492.6289486,0
+DRD.US,D,20140826,000000,1.95308,1.96033,1.93779,1.94543,47351.200373242,0
+DRD.US,D,20140827,000000,1.99072,1.99798,1.93779,1.95308,123993.98701871,0
+DRD.US,D,20140828,000000,2.00572,2.04336,1.96798,2.03572,141527.60297499,0
+DRD.US,D,20140829,000000,2.03572,2.05846,2.02836,2.05091,90910.87384464,0
+DRD.US,D,20140902,000000,2.03572,2.03572,1.92279,1.93779,97771.584420096,0
+DRD.US,D,20140903,000000,1.93024,1.96033,1.89269,1.91514,98645.836739245,0
+DRD.US,D,20140904,000000,1.98317,2.02081,1.8775,1.92279,276035.35251737,0
+DRD.US,D,20140905,000000,1.96033,1.96033,1.90769,1.93024,28878.228201703,0
+DRD.US,D,20140908,000000,1.92279,1.93779,1.86986,1.89995,105058.05380819,0
+DRD.US,D,20140909,000000,1.91514,1.91514,1.85486,1.86231,250047.53062378,0
+DRD.US,D,20140910,000000,1.85486,1.96033,1.84731,1.86231,127568.50093353,0
+DRD.US,D,20140911,000000,1.83212,1.86231,1.78693,1.83212,154293.13358782,0
+DRD.US,D,20140912,000000,1.80957,1.83212,1.78693,1.79457,63626.141004791,0
+DRD.US,D,20140915,000000,1.84731,2.23951,1.84731,2.17148,1034963.8701776,0
+DRD.US,D,20140916,000000,2.11865,2.20942,2.03572,2.17922,473924.32840777,0
+DRD.US,D,20140917,000000,2.1262,2.23951,2.10384,2.17148,652454.71246053,0
+DRD.US,D,20140918,000000,2.10384,2.21687,2.07336,2.20177,435272.24862862,0
+DRD.US,D,20140919,000000,2.25441,2.39028,2.21687,2.35989,3376893.6216771,0
+DRD.US,D,20140922,000000,2.32234,2.44292,2.23951,2.41282,440738.90911124,0
+DRD.US,D,20140923,000000,2.41282,2.59368,2.39028,2.53349,507645.04640561,0
+DRD.US,D,20140924,000000,2.51849,2.56349,2.40518,2.52595,233019.24490871,0
+DRD.US,D,20140925,000000,2.48821,2.71445,2.43537,2.69171,604682.92025053,0
+DRD.US,D,20140926,000000,2.69926,2.75209,2.57868,2.69926,458855.35994696,0
+DRD.US,D,20140929,000000,2.69926,2.74455,2.62388,2.69926,181731.84230894,0
+DRD.US,D,20140930,000000,2.58623,2.63897,2.50321,2.56349,179132.85344055,0
+DRD.US,D,20141001,000000,2.54849,2.62388,2.48821,2.58623,152898.05009982,0
+DRD.US,D,20141002,000000,2.57868,2.57868,2.49595,2.51849,83466.294994575,0
+DRD.US,D,20141003,000000,2.44292,2.45056,2.24706,2.28441,225724.50835921,0
+DRD.US,D,20141006,000000,2.24706,2.34499,2.20177,2.2997,169903.60112101,0
+DRD.US,D,20141007,000000,2.35244,2.44292,2.23951,2.26951,162793.84230807,0
+DRD.US,D,20141008,000000,2.27725,2.48075,2.1111,2.45056,211054.43043645,0
+DRD.US,D,20141009,000000,2.44292,2.46547,2.2997,2.35244,91844.029688839,0
+DRD.US,D,20141010,000000,2.37528,2.51095,2.2997,2.37528,91963.90352929,0
+DRD.US,D,20141013,000000,2.39028,2.50321,2.3298,2.40518,73687.276441248,0
+DRD.US,D,20141014,000000,2.30725,2.47311,2.2997,2.42047,187852.64193817,0
+DRD.US,D,20141015,000000,2.45056,2.48075,2.30725,2.35244,117283.11874382,0
+DRD.US,D,20141016,000000,2.28441,2.39028,2.24706,2.26215,65838.640077249,0
+DRD.US,D,20141017,000000,2.17148,2.26215,2.1111,2.19422,136354.42672243,0
+DRD.US,D,20141020,000000,2.16413,2.18658,2.11865,2.11865,72901.89610726,0
+DRD.US,D,20141021,000000,2.16413,2.16413,2.02081,2.03572,115616.25232444,0
+DRD.US,D,20141022,000000,2.08875,2.0961,1.84731,1.8775,147485.12616636,0
+DRD.US,D,20141023,000000,1.97553,2.29215,1.88505,2.17148,435851.98332252,0
+DRD.US,D,20141024,000000,2.26951,2.35989,2.17148,2.22422,112617.33952282,0
+DRD.US,D,20141027,000000,2.27725,2.39782,2.16413,2.37528,152021.73099032,0
+DRD.US,D,20141028,000000,2.35244,2.52595,2.35244,2.43537,110217.79592345,0
+DRD.US,D,20141029,000000,2.35244,2.45056,2.15639,2.20942,99454.985162288,0
+DRD.US,D,20141030,000000,2.14884,2.23951,2.0961,2.19422,127957.05751982,0
+DRD.US,D,20141031,000000,2.11865,2.14129,1.99798,2.05091,130150.9554791,0
+DRD.US,D,20141103,000000,2.05846,2.18658,1.91514,2.0811,158622.02598134,0
+DRD.US,D,20141104,000000,2.02081,2.0961,1.89995,1.89995,108008.39703652,0
+DRD.US,D,20141105,000000,1.89269,1.90769,1.74948,1.80957,225343.18553915,0
+DRD.US,D,20141106,000000,1.82476,1.94543,1.71919,1.74173,313311.98331687,0
+DRD.US,D,20141107,000000,1.83212,1.94543,1.73419,1.88505,201310.54731912,0
+DRD.US,D,20141110,000000,1.8775,1.90769,1.69654,1.71919,184762.79036103,0
+DRD.US,D,20141111,000000,1.73419,1.84731,1.69654,1.78693,231858.74212573,0
+DRD.US,D,20141112,000000,1.81315,1.82834,1.66151,1.6919,170989.6994513,0
+DRD.US,D,20141113,000000,1.70699,1.8057,1.68416,1.70699,74867.413732582,0
+DRD.US,D,20141114,000000,1.68416,1.78286,1.63858,1.75248,252435.70687621,0
+DRD.US,D,20141117,000000,1.70699,1.79796,1.66151,1.74493,173307.60483174,0
+DRD.US,D,20141118,000000,1.76777,1.88156,1.72219,1.79051,252138.08906544,0
+DRD.US,D,20141119,000000,1.8057,1.92714,1.71445,1.72219,204040.77737491,0
+DRD.US,D,20141120,000000,1.76012,1.90411,1.76012,1.79051,242854.06680156,0
+DRD.US,D,20141121,000000,1.85873,1.94224,1.83599,1.88902,160766.32097217,0
+DRD.US,D,20141124,000000,1.86637,1.89666,1.79051,1.79796,85502.083491886,0
+DRD.US,D,20141125,000000,1.78286,1.87382,1.73738,1.83599,71961.506496827,0
+DRD.US,D,20141126,000000,1.77531,1.83599,1.6919,1.71445,129456.51392063,0
+DRD.US,D,20141128,000000,1.6919,1.71445,1.59329,1.59329,147472.72542424,0
+DRD.US,D,20141201,000000,1.58574,1.65397,1.54781,1.63858,205562.9684696,0
+DRD.US,D,20141202,000000,1.60819,1.60819,1.44156,1.44891,263605.67533684,0
+DRD.US,D,20141203,000000,1.56281,1.5781,1.47185,1.54017,170025.54175182,0
+DRD.US,D,20141204,000000,1.54781,1.57036,1.44156,1.45665,186196.10947056,0
+DRD.US,D,20141205,000000,1.49449,1.50214,1.3656,1.38853,188053.12060237,0
+DRD.US,D,20141208,000000,1.47185,1.47949,1.31257,1.44891,247663.48795206,0
+DRD.US,D,20141209,000000,1.44891,1.52488,1.42637,1.45665,196487.69203133,0
+DRD.US,D,20141210,000000,1.51743,1.51743,1.41117,1.45665,299011.86086723,0
+DRD.US,D,20141211,000000,1.47949,1.47949,1.33531,1.37305,528548.56403181,0
+DRD.US,D,20141212,000000,1.42637,1.43391,1.32766,1.38079,287744.75326003,0
+DRD.US,D,20141215,000000,1.38079,1.39598,1.26689,1.28963,421708.93693968,0
+DRD.US,D,20141216,000000,1.37305,1.41117,1.02429,1.26689,511698.02228706,0
+DRD.US,D,20141217,000000,1.25925,1.31257,1.13045,1.27463,214206.28572417,0
+DRD.US,D,20141218,000000,1.31257,1.38853,1.31257,1.33531,324436.48238974,0
+DRD.US,D,20141219,000000,1.3506,1.38079,1.24425,1.24425,6993717.8352021,0
+DRD.US,D,20141222,000000,1.3656,1.3656,1.20622,1.22896,410335.38962932,0
+DRD.US,D,20141223,000000,1.22131,1.22131,1.04674,1.07703,324859.14101684,0
+DRD.US,D,20141224,000000,1.14545,1.16838,1.10016,1.10016,159781.49536915,0
+DRD.US,D,20141226,000000,1.17583,1.20622,1.10761,1.16838,220946.089064,0
+DRD.US,D,20141229,000000,1.19877,1.20622,1.13045,1.16074,140821.79406958,0
+DRD.US,D,20141230,000000,1.18348,1.22896,1.18348,1.21367,131867.42486694,0
+DRD.US,D,20141231,000000,1.19877,1.21367,1.16838,1.16838,131551.20594299,0
+DRD.US,D,20150102,000000,1.17583,1.24425,1.14545,1.24425,74989.354363386,0
+DRD.US,D,20150105,000000,1.27463,1.3656,1.22131,1.32766,289130.53619145,0
+DRD.US,D,20150106,000000,1.3656,1.47185,1.22131,1.37305,296412.87199883,0
+DRD.US,D,20150107,000000,1.3656,1.50214,1.32766,1.33531,121672.98145274,0
+DRD.US,D,20150108,000000,1.3656,1.38853,1.32766,1.34286,216882.77923079,0
+DRD.US,D,20150109,000000,1.3656,1.43391,1.35805,1.41117,141821.08720506,0
+DRD.US,D,20150112,000000,1.4644,1.48714,1.41117,1.43391,175487.03525856,0
+DRD.US,D,20150113,000000,1.44891,1.53233,1.44891,1.48714,197718.4656863,0
+DRD.US,D,20150114,000000,1.44156,1.48714,1.38079,1.44156,248233.92208938,0
+DRD.US,D,20150115,000000,1.6919,1.90411,1.68416,1.72219,634078.87943556,0
+DRD.US,D,20150116,000000,1.74493,1.82079,1.74493,1.76777,238722.55288671,0
+DRD.US,D,20150120,000000,1.97243,2.16219,1.92714,2.02556,505105.99445744,0
+DRD.US,D,20150121,000000,2.16974,2.18522,2.01027,2.07123,326792.6233917,0
+DRD.US,D,20150122,000000,2.13171,2.13171,2.04065,2.0483,171623.17069438,0
+DRD.US,D,20150123,000000,2.01027,2.01027,1.89666,1.90411,139718.12802129,0
+DRD.US,D,20150126,000000,1.89666,1.90411,1.77531,1.83599,156284.48609255,0
+DRD.US,D,20150127,000000,1.82079,1.87382,1.76012,1.84353,89526.124308398,0
+DRD.US,D,20150128,000000,1.82834,1.85118,1.74493,1.77531,74605.964752978,0
+DRD.US,D,20150129,000000,1.68416,1.73738,1.62377,1.66151,116267.29128551,0
+DRD.US,D,20150130,000000,1.70699,1.76777,1.66151,1.76012,108066.2671664,0
+DRD.US,D,20150202,000000,1.73738,1.82834,1.69954,1.75248,123070.1317311,0
+DRD.US,D,20150203,000000,1.85118,1.88156,1.69954,1.78286,163937.81076823,0
+DRD.US,D,20150204,000000,1.82079,1.82079,1.70699,1.71445,49703.207794501,0
+DRD.US,D,20150205,000000,1.78286,1.85873,1.70699,1.81315,110053.48609042,0
+DRD.US,D,20150206,000000,1.73738,1.78286,1.68416,1.6919,88860.617814861,0
+DRD.US,D,20150209,000000,1.70699,1.76777,1.6919,1.75248,27971.940632088,0
+DRD.US,D,20150210,000000,1.6919,1.6919,1.65397,1.66151,43461.500929649,0
+DRD.US,D,20150211,000000,1.70699,1.72983,1.63113,1.71445,71355.936923515,0
+DRD.US,D,20150212,000000,1.73738,1.76777,1.63858,1.64622,45494.189241431,0
+DRD.US,D,20150213,000000,1.74493,1.79051,1.63858,1.72219,127161.34323407,0
+DRD.US,D,20150217,000000,1.63858,1.64622,1.60074,1.60819,56100.957330974,0
+DRD.US,D,20150218,000000,1.63858,1.67642,1.5781,1.63858,83848.651209806,0
+DRD.US,D,20150219,000000,1.63113,1.66151,1.55546,1.59329,118356.81633199,0
+DRD.US,D,20150220,000000,1.56281,1.57036,1.51743,1.52488,192141.23191981,0
+DRD.US,D,20150223,000000,1.50214,1.58574,1.47949,1.48714,77315.526905237,0
+DRD.US,D,20150224,000000,1.50988,1.51743,1.44891,1.47949,50104.165122905,0
+DRD.US,D,20150225,000000,1.50214,1.54017,1.48714,1.48714,55167.801486775,0
+DRD.US,D,20150226,000000,1.49449,1.54017,1.49449,1.49449,23161.486086412,0
+DRD.US,D,20150227,000000,1.50988,1.56281,1.50988,1.51743,77376.497220639,0
+DRD.US,D,20150302,000000,1.59329,1.59329,1.44891,1.44891,107425.56215709,0
+DRD.US,D,20150303,000000,1.48714,1.48714,1.44156,1.44891,64191.408166227,0
+DRD.US,D,20150304,000000,1.44891,1.47185,1.40363,1.41117,116256.95733375,0
+DRD.US,D,20150305,000000,1.38079,1.42637,1.37305,1.38079,66827.599260968,0
+DRD.US,D,20150306,000000,1.38079,1.38853,1.30492,1.34286,178340.23934033,0
+DRD.US,D,20150309,000000,1.33531,1.34286,1.22131,1.24425,158567.256037,0
+DRD.US,D,20150310,000000,1.22896,1.2518,1.14545,1.17583,266389.64194179,0
+DRD.US,D,20150311,000000,1.17583,1.25925,1.11506,1.22896,203647.05381274,0
+DRD.US,D,20150312,000000,1.28963,1.28963,1.16074,1.19103,157775.67533196,0
+DRD.US,D,20150313,000000,1.21367,1.2518,1.14545,1.20622,156459.12987735,0
+DRD.US,D,20150316,000000,1.21367,1.25925,1.21367,1.21367,149866.06865255,0
+DRD.US,D,20150317,000000,1.21367,1.21367,1.1228,1.153,239235.11689416,0
+DRD.US,D,20150318,000000,1.18348,1.25925,1.11506,1.22896,271792.23192349,0
+DRD.US,D,20150319,000000,1.30492,1.30492,1.20622,1.21367,144988.44342042,0
+DRD.US,D,20150320,000000,1.28208,1.3506,1.19877,1.19877,1998768.1485152,0
+DRD.US,D,20150323,000000,1.29737,1.34286,1.28963,1.28963,108875.41558944,0
+DRD.US,D,20150324,000000,1.32766,1.33531,1.28208,1.32021,72625.979595188,0
+DRD.US,D,20150325,000000,1.33531,1.33531,1.28963,1.29737,51406.243045043,0
+DRD.US,D,20150326,000000,1.38853,1.43391,1.28208,1.28963,74076.866422713,0
+DRD.US,D,20150327,000000,1.30492,1.34286,1.29737,1.30492,60105.363639137,0
+DRD.US,D,20150330,000000,1.27463,1.27463,1.25925,1.25925,75524.653064709,0
+DRD.US,D,20150331,000000,1.28963,1.31257,1.21367,1.31257,294800.77552381,0
+DRD.US,D,20150401,000000,1.29737,1.3656,1.28208,1.3506,158171.46568448,0
+DRD.US,D,20150402,000000,1.3506,1.38079,1.32766,1.32766,45606.829315648,0
+DRD.US,D,20150406,000000,1.34286,1.43391,1.34286,1.41872,71440.675327972,0
+DRD.US,D,20150407,000000,1.44156,1.4644,1.41117,1.41117,42367.135437947,0
+DRD.US,D,20150408,000000,1.41117,1.41872,1.37305,1.38853,25968.187385243,0
+DRD.US,D,20150409,000000,1.40363,1.41872,1.34286,1.3506,23255.525047455,0
+DRD.US,D,20150410,000000,1.44156,1.48714,1.41872,1.45665,121131.48238036,0
+DRD.US,D,20150413,000000,1.45665,1.45665,1.34286,1.3656,65902.71057818,0
+DRD.US,D,20150414,000000,1.40363,1.42637,1.38079,1.38853,105583.01855775,0
+DRD.US,D,20150415,000000,1.50214,1.54017,1.44891,1.50988,192372.7124393,0
+DRD.US,D,20150416,000000,1.50988,1.56281,1.43391,1.44156,55798.172544318,0
+DRD.US,D,20150417,000000,1.52488,1.56281,1.44891,1.44891,102547.93692495,0
+DRD.US,D,20150420,000000,1.47949,1.50214,1.38079,1.40363,62303.395179127,0
+DRD.US,D,20150421,000000,1.44156,1.48714,1.44156,1.47185,29201.680891885,0
+DRD.US,D,20150422,000000,1.51743,1.51743,1.40363,1.40363,50289.142859463,0
+DRD.US,D,20150423,000000,1.47185,1.47949,1.38079,1.41872,43101.879408297,0
+DRD.US,D,20150424,000000,1.41872,1.41872,1.3656,1.38853,83362.955476945,0
+DRD.US,D,20150427,000000,1.38853,1.38853,1.33531,1.3506,121398.09833584,0
+DRD.US,D,20150428,000000,1.3506,1.40363,1.3506,1.37305,107343.92393816,0
+DRD.US,D,20150429,000000,1.3656,1.40363,1.33531,1.40363,204830.2912896,0
+DRD.US,D,20150430,000000,1.3656,1.3656,1.32766,1.33531,67748.354363052,0
+DRD.US,D,20150501,000000,1.32766,1.32766,1.29737,1.30492,33611.178109158,0
+DRD.US,D,20150504,000000,1.32766,1.3506,1.31257,1.31257,33875.72727429,0
+DRD.US,D,20150505,000000,1.34286,1.38079,1.33531,1.33531,77109.881265153,0
+DRD.US,D,20150506,000000,1.3656,1.3656,1.33531,1.3506,157876.94805923,0
+DRD.US,D,20150507,000000,1.31257,1.34286,1.30492,1.34286,142991.92393981,0
+DRD.US,D,20150508,000000,1.34286,1.41117,1.32766,1.41117,296968.83860368,0
+DRD.US,D,20150511,000000,1.33531,1.38853,1.32021,1.3656,122186.57885536,0
+DRD.US,D,20150512,000000,1.3506,1.39598,1.34286,1.38079,30799.309834445,0
+DRD.US,D,20150513,000000,1.44891,1.45665,1.40363,1.42637,153448.84972879,0
+DRD.US,D,20150514,000000,1.42637,1.4644,1.42637,1.42637,98594.16698043,0
+DRD.US,D,20150515,000000,1.42637,1.47949,1.42637,1.4644,45903.413731246,0
+DRD.US,D,20150518,000000,1.50214,1.50214,1.44156,1.44156,86908.53432683,0
+DRD.US,D,20150519,000000,1.43391,1.44156,1.38079,1.38853,52401.40259982,0
+DRD.US,D,20150520,000000,1.38853,1.38853,1.33531,1.35805,34050.371059085,0
+DRD.US,D,20150521,000000,1.35805,1.35805,1.31257,1.31257,48772.118740655,0
+DRD.US,D,20150522,000000,1.34286,1.35805,1.32021,1.32766,27285.766235025,0
+DRD.US,D,20150526,000000,1.32766,1.34286,1.30492,1.31257,47420.437850054,0
+DRD.US,D,20150527,000000,1.29737,1.32766,1.28963,1.30492,40594.862710593,0
+DRD.US,D,20150528,000000,1.28208,1.33531,1.27463,1.32766,60084.695735611,0
+DRD.US,D,20150529,000000,1.3506,1.3506,1.30492,1.32766,35191.23933372,0
+DRD.US,D,20150601,000000,1.3506,1.38853,1.33531,1.3656,32406.239333592,0
+DRD.US,D,20150602,000000,1.34286,1.3506,1.2366,1.26689,63762.549168063,0
+DRD.US,D,20150603,000000,1.27463,1.33531,1.27463,1.29737,61949.974028832,0
+DRD.US,D,20150604,000000,1.26689,1.26689,1.2366,1.2518,27153.491652459,0
+DRD.US,D,20150605,000000,1.2518,1.27463,1.22131,1.22131,81592.749539943,0
+DRD.US,D,20150608,000000,1.2518,1.31257,1.2518,1.31257,26360.877552237,0
+DRD.US,D,20150609,000000,1.30492,1.33531,1.29737,1.31257,24876.92207907,0
+DRD.US,D,20150610,000000,1.32766,1.3506,1.27463,1.28208,51012.519482873,0
+DRD.US,D,20150611,000000,1.27463,1.28208,1.22896,1.2366,32666.654918019,0
+DRD.US,D,20150612,000000,1.25925,1.26689,1.21367,1.21367,44816.282005778,0
+DRD.US,D,20150615,000000,1.24425,1.25925,1.21367,1.21367,54303.883119389,0
+DRD.US,D,20150616,000000,1.21367,1.24425,1.17583,1.21367,59974.122451747,0
+DRD.US,D,20150617,000000,1.27463,1.28963,1.20622,1.27463,79349.248612196,0
+DRD.US,D,20150618,000000,1.32766,1.35805,1.28208,1.32766,121398.09833584,0
+DRD.US,D,20150619,000000,1.3656,1.44891,1.3506,1.44891,655754.34325846,0
+DRD.US,D,20150622,000000,1.39598,1.4644,1.39598,1.42637,64323.682748794,0
+DRD.US,D,20150623,000000,1.39598,1.41872,1.37305,1.41872,43696.081634669,0
+DRD.US,D,20150624,000000,1.38853,1.44156,1.3656,1.43391,26228.60296967,0
+DRD.US,D,20150625,000000,1.43391,1.44156,1.38079,1.44156,34139.243044247,0
+DRD.US,D,20150626,000000,1.42637,1.43391,1.38079,1.38079,55886.011134304,0
+DRD.US,D,20150629,000000,1.38079,1.42637,1.35805,1.38853,25173.506494668,0
+DRD.US,D,20150630,000000,1.3656,1.41117,1.3656,1.40363,14448.931355027,0
+DRD.US,D,20150701,000000,1.41872,1.41872,1.3506,1.35805,47717.022265653,0
+DRD.US,D,20150702,000000,1.38079,1.38079,1.32021,1.3506,62084.315401751,0
+DRD.US,D,20150706,000000,1.3506,1.3656,1.32021,1.3656,10015.6660487,0
+DRD.US,D,20150707,000000,1.34286,1.35805,1.28963,1.33531,83434.259744109,0
+DRD.US,D,20150708,000000,1.32021,1.3506,1.30492,1.34286,48772.118740655,0
+DRD.US,D,20150709,000000,1.3656,1.3656,1.22896,1.28208,103866.54916991,0
+DRD.US,D,20150710,000000,1.2518,1.28963,1.22896,1.2518,33742.419296548,0
+DRD.US,D,20150713,000000,1.29737,1.30492,1.2518,1.28963,34931.857144469,0
+DRD.US,D,20150714,000000,1.31257,1.31257,1.28963,1.29737,14060.374768738,0
+DRD.US,D,20150715,000000,1.30492,1.30492,1.25925,1.28208,16309.042672367,0
+DRD.US,D,20150716,000000,1.27463,1.27463,1.2518,1.2518,26099.428572633,0
+DRD.US,D,20150717,000000,1.28208,1.30492,1.22131,1.22896,71175.092767662,0
+DRD.US,D,20150720,000000,1.18348,1.22131,1.10016,1.10016,239105.94249712,0
+DRD.US,D,20150721,000000,1.14545,1.16074,1.10761,1.11506,106635.01484722,0
+DRD.US,D,20150722,000000,1.06968,1.1228,1.03184,1.03929,99384.7142903,0
+DRD.US,D,20150723,000000,1.08497,1.09252,0.978716,0.978716,127856.81818772,0
+DRD.US,D,20150724,000000,0.970974,1.03184,0.933041,1.00891,121926.16327093,0
+DRD.US,D,20150727,000000,0.978716,0.993908,0.940686,0.948427,98461.892397864,0
+DRD.US,D,20150728,000000,0.925493,0.955975,0.925493,0.940686,40594.862710593,0
+DRD.US,D,20150729,000000,0.925493,0.986264,0.918042,0.948427,38619.011133507,0
+DRD.US,D,20150730,000000,0.9103,0.948427,0.872657,0.9103,67488.9721738,0
+DRD.US,D,20150731,000000,0.940686,0.970974,0.918042,0.963426,81984.40631176,0
+DRD.US,D,20150803,000000,0.933041,0.933041,0.857271,0.872657,130209.85900415,0
+DRD.US,D,20150804,000000,0.9103,0.940686,0.872657,0.872657,121131.48238036,0
+DRD.US,D,20150805,000000,0.879915,0.9103,0.834434,0.842175,124957.11132302,0
+DRD.US,D,20150806,000000,0.842175,0.887657,0.834434,0.857271,76856.69944696,0
+DRD.US,D,20150807,000000,0.857271,0.879915,0.842175,0.849627,85941.276441813,0
+DRD.US,D,20150810,000000,0.842175,0.895204,0.834434,0.872657,111381.39889197,0
+DRD.US,D,20150811,000000,0.9103,0.970974,0.887657,0.948427,189258.05937793,0
+DRD.US,D,20150812,000000,0.978716,1.02429,0.940686,0.940686,403205.99630803,0
+DRD.US,D,20150813,000000,0.925493,0.940686,0.849627,0.857271,182689.79963737,0
+DRD.US,D,20150814,000000,0.879915,0.902849,0.849627,0.857271,109533.68831674,0
+DRD.US,D,20150817,000000,0.872657,0.9103,0.864819,0.887657,170430.63266092,0
+DRD.US,D,20150818,000000,0.918042,0.925493,0.887657,0.887657,218277.86271879,0
+DRD.US,D,20150819,000000,0.933041,0.948427,0.887657,0.9103,286289.7328518,0
+DRD.US,D,20150820,000000,0.963426,1.03184,0.955975,0.963426,403997.57701307,0
+DRD.US,D,20150821,000000,1.05458,1.06223,0.986264,1.00891,226713.46754293,0
+DRD.US,D,20150824,000000,1.04674,1.06968,0.887657,0.9103,295154.1966741,0
+DRD.US,D,20150825,000000,0.978716,0.978716,0.918042,0.918042,71440.675327972,0
+DRD.US,D,20150826,000000,0.9103,0.933041,0.864819,0.864819,126669.44713015,0
+DRD.US,D,20150827,000000,0.879915,0.940686,0.864819,0.879915,104525.85529239,0
+DRD.US,D,20150828,000000,0.918042,0.993908,0.902849,0.986264,170297.32468318,0
+DRD.US,D,20150831,000000,0.986264,0.986264,0.9103,0.925493,127328.75325263,0
+DRD.US,D,20150901,000000,1.10016,1.153,1.07703,1.09252,294858.64565368,0
+DRD.US,D,20150902,000000,1.16838,1.20622,1.10761,1.11506,137610.00186164,0
+DRD.US,D,20150903,000000,1.16074,1.16074,1.09252,1.09252,86335.000003983,0
+DRD.US,D,20150904,000000,1.138,1.16838,1.10016,1.1228,114015.52319636,0
+DRD.US,D,20150908,000000,1.19877,1.2366,1.19103,1.19877,147757.9424929,0
+DRD.US,D,20150909,000000,1.22896,1.24425,1.11506,1.1228,197583.09091821,0
+DRD.US,D,20150910,000000,1.19103,1.20622,1.00126,1.06968,275270.64008691,0
+DRD.US,D,20150911,000000,1.13045,1.14545,1.06223,1.06223,216564.49351649,0
+DRD.US,D,20150914,000000,1.1228,1.13045,0.986264,1.02429,437345.23935228,0
+DRD.US,D,20150915,000000,1.03929,1.06968,1.00126,1.00126,156589.33766956,0
+DRD.US,D,20150916,000000,1.06223,1.08497,1.00126,1.00126,269551.83118127,0
+DRD.US,D,20150917,000000,1.04674,1.06968,0.993908,1.05458,230631.06865628,0
+DRD.US,D,20150918,000000,1.1228,1.26689,1.03929,1.03929,7744366.7907098,0
+DRD.US,D,20150921,000000,1.04674,1.06968,0.940686,0.948427,451845.84046612,0
+DRD.US,D,20150922,000000,0.963426,0.986264,0.933041,0.963426,141035.70687107,0
+DRD.US,D,20150923,000000,1.03184,1.03184,0.918042,0.933041,191633.83488825,0
+DRD.US,D,20150924,000000,0.948427,0.986264,0.925493,0.963426,159112.88869009,0
+DRD.US,D,20150925,000000,1.03184,1.06223,1.00126,1.02429,152241.84416287,0
+DRD.US,D,20150928,000000,1.05458,1.06968,0.955975,0.993908,173804.66791154,0
+DRD.US,D,20150929,000000,1.03929,1.11506,1.01665,1.01665,141432.53061877,0
+DRD.US,D,20150930,000000,1.06968,1.13045,1.02429,1.13045,143278.17440364,0
+DRD.US,D,20151001,000000,1.138,1.16074,1.06223,1.06968,62346.797776532,0
+DRD.US,D,20151002,000000,1.138,1.19103,1.11506,1.11506,77109.881265153,0
+DRD.US,D,20151005,000000,1.19877,1.28963,1.17583,1.18348,176100.87199328,0
+DRD.US,D,20151006,000000,1.33531,1.34286,1.22131,1.2518,170693.11503571,0
+DRD.US,D,20151007,000000,1.24202,1.27347,1.21851,1.26554,62622.714288604,0
+DRD.US,D,20151008,000000,1.24976,1.31276,1.24976,1.28121,49867.517627533,0
+DRD.US,D,20151009,000000,1.3206,1.35205,1.22635,1.28915,86377.369206212,0
+DRD.US,D,20151012,000000,1.39143,1.42308,1.31276,1.33627,150490.23933904,0
+DRD.US,D,20151013,000000,1.33627,1.36772,1.33627,1.35205,27095.621522586,0
+DRD.US,D,20151014,000000,1.39143,1.43082,1.37566,1.42308,45415.651208032,0
+DRD.US,D,20151015,000000,1.42308,1.45424,1.37566,1.44659,121233.78850281,0
+DRD.US,D,20151016,000000,1.41485,1.41485,1.34421,1.35205,92102.378482914,0
+DRD.US,D,20151019,000000,1.34421,1.36008,1.31276,1.3206,79069.198519418,0
+DRD.US,D,20151020,000000,1.35205,1.39143,1.34421,1.35205,45287.510206171,0
+DRD.US,D,20151021,000000,1.36008,1.36008,1.30492,1.30492,41343.040818234,0
+DRD.US,D,20151022,000000,1.24976,1.29708,1.22635,1.28915,85359.474957556,0
+DRD.US,D,20151023,000000,1.30492,1.32853,1.28121,1.32853,44780.113174608,0
+DRD.US,D,20151026,000000,1.28915,1.31276,1.25789,1.26554,126828.5899873,0
+DRD.US,D,20151027,000000,1.24202,1.31276,1.24202,1.25789,43761.185530776,0
+DRD.US,D,20151028,000000,1.29708,1.35205,1.23428,1.25789,178603.75511028,0
+DRD.US,D,20151029,000000,1.26554,1.26554,1.17922,1.17922,89556.092768511,0
+DRD.US,D,20151030,000000,1.22635,1.25789,1.18706,1.21057,46432.512061512,0
+DRD.US,D,20151102,000000,1.21851,1.26554,1.1949,1.21851,44927.888684819,0
+DRD.US,D,20151103,000000,1.22635,1.24976,1.21057,1.22635,60005.124307036,0
+DRD.US,D,20151104,000000,1.27347,1.28915,1.21851,1.21851,51682.159557116,0
+DRD.US,D,20151105,000000,1.25789,1.26554,1.1949,1.20273,111563.276443,0
+DRD.US,D,20151106,000000,1.20273,1.23428,1.1949,1.1949,50248.840447587,0
+DRD.US,D,20151109,000000,1.23428,1.24202,1.21057,1.23428,58893.191097337,0
+DRD.US,D,20151110,000000,1.25789,1.31276,1.25789,1.30492,104058.7606727,0
+DRD.US,D,20151111,000000,1.3206,1.35205,1.29708,1.30492,31419.346940225,0
+DRD.US,D,20151112,000000,1.24202,1.25789,1.20273,1.21057,45669.866421402,0
+DRD.US,D,20151113,000000,1.22635,1.28121,1.21057,1.24202,27477.977737817,0
+DRD.US,D,20151116,000000,1.23428,1.26554,1.20273,1.21057,175170.81633461,0
+DRD.US,D,20151117,000000,1.20273,1.24202,1.16325,1.17128,84086.332100355,0
+DRD.US,D,20151118,000000,1.14777,1.1949,1.13984,1.17922,15645.602969182,0
+DRD.US,D,20151119,000000,1.22635,1.29708,1.21851,1.27347,99225.57143315,0
+DRD.US,D,20151120,000000,1.29708,1.29708,1.22635,1.22635,24423.261596674,0
+DRD.US,D,20151123,000000,1.24202,1.26554,1.24202,1.24976,48210.985159924,0
+DRD.US,D,20151124,000000,1.29708,1.34421,1.28121,1.30492,170337.62709506,0
+DRD.US,D,20151125,000000,1.31276,1.31276,1.24202,1.27347,59661.003713328,0
+DRD.US,D,20151127,000000,1.23428,1.23428,1.14777,1.18706,70729.699446677,0
+DRD.US,D,20151130,000000,1.21057,1.21057,1.17128,1.1949,42105.686458344,0
+DRD.US,D,20151201,000000,1.21057,1.21057,1.17922,1.18706,19367.892394215,0
+DRD.US,D,20151202,000000,1.16325,1.17922,1.10839,1.12406,35292.512060998,0
+DRD.US,D,20151203,000000,1.12406,1.14777,1.11622,1.13984,35131.302413495,0
+DRD.US,D,20151204,000000,1.12406,1.1949,1.12406,1.17922,26205.868275792,0
+DRD.US,D,20151207,000000,1.18706,1.18706,1.069,1.10064,69202.341376106,0
+DRD.US,D,20151208,000000,1.06136,1.09271,1.06136,1.069,37024.482376476,0
+DRD.US,D,20151209,000000,1.06136,1.10064,1.05342,1.09271,163340.50835633,0
+DRD.US,D,20151210,000000,1.09271,1.17922,1.09271,1.14777,217658.85900819,0
+DRD.US,D,20151211,000000,1.17922,1.22635,1.13984,1.18706,383284.20409932,0
+DRD.US,D,20151214,000000,1.20273,1.22635,1.15551,1.18706,36692.762524884,0
+DRD.US,D,20151215,000000,1.16325,1.18706,1.12406,1.16325,38926.962896045,0
+DRD.US,D,20151216,000000,1.16325,1.21057,1.16325,1.1949,55079.96289679,0
+DRD.US,D,20151217,000000,1.16325,1.17922,1.13984,1.15551,79889.7142894,0
+DRD.US,D,20151218,000000,1.13984,1.15551,1.10839,1.15551,54445.458258542,0
+DRD.US,D,20151221,000000,1.16325,1.20273,1.16325,1.16325,119960.64564561,0
+DRD.US,D,20151222,000000,1.17128,1.20273,1.17128,1.1949,62360.231913823,0
+DRD.US,D,20151223,000000,1.17922,1.21851,1.17922,1.21851,41343.040818234,0
+DRD.US,D,20151224,000000,1.20273,1.25789,1.1949,1.22635,32190.259741745,0
+DRD.US,D,20151228,000000,1.24202,1.27347,1.22635,1.22635,55418.916514616,0
+DRD.US,D,20151229,000000,1.24202,1.26554,1.22635,1.26554,49639.137293571,0
+DRD.US,D,20151230,000000,1.27347,1.29708,1.25789,1.26554,47414.237478997,0
+DRD.US,D,20151231,000000,1.25789,1.28121,1.24976,1.25789,61402.274585393,0
+DRD.US,D,20160104,000000,1.3206,1.35456,1.29708,1.33627,123776.97403169,0
+DRD.US,D,20160105,000000,1.43856,1.65058,1.43856,1.53281,618495.28017696,0
+DRD.US,D,20160106,000000,1.52497,1.58787,1.51723,1.53281,157430.52134307,0
+DRD.US,D,20160107,000000,1.59581,1.63519,1.54152,1.60365,196075.36735599,0
+DRD.US,D,20160108,000000,1.52497,1.54065,1.48975,1.50939,101856.59555201,0
+DRD.US,D,20160111,000000,1.58787,1.62706,1.54868,1.57229,185360.09277293,0
+DRD.US,D,20160112,000000,1.58787,1.58787,1.55652,1.57229,86570.61410418,0
+DRD.US,D,20160113,000000,1.56436,1.85515,1.56436,1.78441,535856.7347186,0
+DRD.US,D,20160114,000000,1.75296,1.76089,1.54162,1.62706,377009.42858882,0
+DRD.US,D,20160115,000000,1.77657,1.82379,1.72944,1.78441,401837.78109461,0
+DRD.US,D,20160119,000000,1.84731,1.84731,1.73728,1.76089,302763.0853572,0
+DRD.US,D,20160120,000000,1.87102,1.93392,1.87102,1.92598,407975.11504665,0
+DRD.US,D,20160121,000000,1.9495,1.97301,1.92598,1.97301,296978.13916027,0
+DRD.US,D,20160122,000000,1.87866,1.96527,1.83154,1.8865,223851.99629975,0
+DRD.US,D,20160125,000000,1.92598,2.06591,1.92598,2.04385,279472.42487375,0
+DRD.US,D,20160126,000000,2.18532,2.69645,2.18532,2.3267,796257.85161373,0
+DRD.US,D,20160127,000000,2.29535,2.39763,2.23235,2.36618,443419.53619857,0
+DRD.US,D,20160128,000000,2.21677,2.38186,2.14623,2.31112,308339.28572851,0
+DRD.US,D,20160129,000000,2.20903,2.24048,2.13819,2.201,341695.21522912,0
+DRD.US,D,20160201,000000,2.23235,2.37412,2.22451,2.35834,306567.01300116,0
+DRD.US,D,20160202,000000,2.33473,2.51549,2.33473,2.49198,628318.73472287,0
+DRD.US,D,20160203,000000,2.47621,2.58623,2.47621,2.57056,527161.74770521,0
+DRD.US,D,20160204,000000,2.57849,2.67274,2.50756,2.58623,502932.76440168,0
+DRD.US,D,20160205,000000,2.47621,2.61613,2.38205,2.60975,367046.46569412,0
+DRD.US,D,20160208,000000,2.60201,3.168,2.59407,3.05798,1314696.7106358,0
+DRD.US,D,20160209,000000,2.92434,2.95589,2.63462,2.64904,869925.49354663,0
+DRD.US,D,20160210,000000,2.60201,2.60201,2.42908,2.53127,623415.27461132,0
+DRD.US,D,20160211,000000,2.75925,2.76709,2.59407,2.62571,733620.66979266,0
+DRD.US,D,20160212,000000,2.60201,2.70429,2.55478,2.68048,303359.35437392,0
+DRD.US,D,20160216,000000,2.73555,2.83009,2.4526,2.48414,794510.38037061,0
+DRD.US,D,20160217,000000,2.47621,2.68832,2.42115,2.68048,446443.25048442,0
+DRD.US,D,20160218,000000,2.57056,2.83009,2.53911,2.74358,612712.40077039,0
+DRD.US,D,20160219,000000,2.79061,2.84567,2.71203,2.75132,356894.39148214,0
+DRD.US,D,20160222,000000,2.61768,2.63355,2.4526,2.55478,570611.88128792,0
+DRD.US,D,20160223,000000,2.64904,2.68048,2.60201,2.61768,259409.05752588,0
+DRD.US,D,20160224,000000,2.71977,2.7278,2.52333,2.60975,704488.22637759,0
+DRD.US,D,20160225,000000,2.59407,2.68832,2.56339,2.63355,380972.49908993,0
+DRD.US,D,20160226,000000,2.55478,2.62571,2.51549,2.57056,253557.97403767,0
+DRD.US,D,20160229,000000,2.68048,2.69645,2.61768,2.63355,463627.57887111,0
+DRD.US,D,20160301,000000,2.75132,2.77464,2.65687,2.67274,386068.17070427,0
+DRD.US,D,20160302,000000,2.74358,2.82206,2.71977,2.75132,573989.01672407,0
+DRD.US,D,20160303,000000,2.77474,3.19142,2.76777,3.11294,905156.00189705,0
+DRD.US,D,20160304,000000,3.11294,3.15697,2.93208,3.00292,860294.25050352,0
+DRD.US,D,20160307,000000,3.0185,3.15233,2.98705,3.03437,591753.07980467,0
+DRD.US,D,20160308,000000,3.19955,3.20729,3.02634,3.10501,582365.71802316,0
+DRD.US,D,20160309,000000,3.08149,3.13646,2.79061,3.07365,581688.84418268,0
+DRD.US,D,20160310,000000,3.1443,3.26235,3.02266,3.05798,816676.70690225,0
+DRD.US,D,20160311,000000,3.07365,3.10501,2.93208,2.98705,235302.01485316,0
+DRD.US,D,20160314,000000,3.05798,3.08933,2.90866,2.93208,376333.58814352,0
+DRD.US,D,20160315,000000,2.85341,2.90054,2.79854,2.89279,297026.70873356,0
+DRD.US,D,20160316,000000,2.86657,3.13007,2.81867,3.09011,500765.73471698,0
+DRD.US,D,20160317,000000,3.17797,3.2341,3.08227,3.1141,570173.72173317,0
+DRD.US,D,20160318,000000,3.16191,3.26574,3.14613,3.19403,403804.33211511,0
+DRD.US,D,20160321,000000,3.14604,3.2341,3.13007,3.18591,296765.25975395,0
+DRD.US,D,20160322,000000,3.27377,3.27377,3.16191,3.19403,356180.31541532,0
+DRD.US,D,20160323,000000,3.13801,3.26574,3.01027,3.14604,475599.46198855,0
+DRD.US,D,20160324,000000,3.1141,3.16994,2.9945,3.01027,265954.58257257,0
+DRD.US,D,20160328,000000,3.01811,3.03427,2.83464,3.01027,453269.85901906,0
+DRD.US,D,20160329,000000,3.12194,3.27377,3.09804,3.18591,696385.37480022,0
+DRD.US,D,20160330,000000,3.18591,3.19403,3.05014,3.19403,430752.17812748,0
+DRD.US,D,20160331,000000,3.19403,3.21784,3.15397,3.18591,311772.22450418,0
+DRD.US,D,20160401,000000,3.1141,3.2341,3.10598,3.18591,504662.66792681,0
+DRD.US,D,20160404,000000,3.19403,3.20971,3.13007,3.15397,260331.87941832,0
+DRD.US,D,20160405,000000,3.20981,3.2341,3.16994,3.17797,220232.01299717,0
+DRD.US,D,20160406,000000,3.16994,3.18591,3.13007,3.17797,189480.23934084,0
+DRD.US,D,20160407,000000,3.19403,3.2341,3.10598,3.1141,644081.11134697,0
+DRD.US,D,20160408,000000,3.09804,3.42541,3.09804,3.38554,699427.69019925,0
+DRD.US,D,20160411,000000,3.45734,3.51337,3.39347,3.50534,943457.76071143,0
+DRD.US,D,20160412,000000,3.52934,3.58517,3.48937,3.58517,404792.25790365,0
+DRD.US,D,20160413,000000,3.5933,3.67314,3.49731,3.61711,1419392.0427371,0
+DRD.US,D,20160414,000000,3.65717,3.6651,3.49731,3.55324,494648.03527329,0
+DRD.US,D,20160415,000000,3.49731,3.5333,3.3776,3.5214,373706.69760537,0
+DRD.US,D,20160418,000000,3.60114,3.6651,3.60114,3.64914,517170.88314075,0
+DRD.US,D,20160419,000000,3.6651,3.713,3.60907,3.62523,691684.46014323,0
+DRD.US,D,20160420,000000,3.60907,3.63288,3.44157,3.46528,651455.41932505,0
+DRD.US,D,20160421,000000,3.67314,3.67314,3.47331,3.52934,582920.65123283,0
+DRD.US,D,20160422,000000,3.60114,3.68891,3.52934,3.58517,270572.82561545,0
+DRD.US,D,20160425,000000,3.58517,3.68107,3.55324,3.63298,318476.89240802,0
+DRD.US,D,20160426,000000,3.63298,3.63298,3.5453,3.56911,222315.3376726,0
+DRD.US,D,20160427,000000,3.62523,3.6651,3.5633,3.64914,177260.34138109,0
+DRD.US,D,20160428,000000,3.68891,3.99228,3.68107,3.96847,783554.32471148,0
+DRD.US,D,20160429,000000,4.1921,4.38361,4.16811,4.31974,904488.42861316,0
+DRD.US,D,20160502,000000,4.41554,4.42135,4.23188,4.35961,703513.73472634,0
+DRD.US,D,20160503,000000,4.31974,4.36774,3.9286,4.04037,1010986.0019019,0
+DRD.US,D,20160504,000000,3.92067,3.96847,3.6411,3.76081,1335379.0816943,0
+DRD.US,D,20160505,000000,3.98454,4.02431,3.84867,3.96044,481331.70503149,0
+DRD.US,D,20160506,000000,4.09611,4.21591,4.05605,4.14401,518866.68462505,0
+DRD.US,D,20160509,000000,4.09611,4.09611,3.87257,3.94457,419868.46013069,0
+DRD.US,D,20160510,000000,3.94457,4.29574,3.94457,4.27978,719744.23936531,0
+DRD.US,D,20160511,000000,4.39948,4.47147,4.27194,4.4318,987964.02416432,0
+DRD.US,D,20160512,000000,4.4318,4.72694,4.3689,4.63908,975033.15032328,0
+DRD.US,D,20160513,000000,4.59127,4.63105,4.51144,4.55131,571194.71616736,0
+DRD.US,D,20160516,000000,4.68698,4.83087,4.65514,4.75104,815079.07795969,0
+DRD.US,D,20160517,000000,4.67924,4.75888,4.60724,4.70304,525563.08536748,0
+DRD.US,D,20160518,000000,4.55131,4.56728,4.15224,4.20797,990344.96665052,0
+DRD.US,D,20160519,000000,4.09611,4.23188,3.91244,4.17585,761746.58630602,0
+DRD.US,D,20160520,000000,4.23188,4.35961,4.09611,4.35168,496796.46384481,0
+DRD.US,D,20160523,000000,4.12021,4.27194,4.03224,4.13608,1145558.8553404,0
+DRD.US,D,20160524,000000,4.03224,4.0724,3.72878,3.73691,1098189.053854,0
+DRD.US,D,20160525,000000,3.70062,3.9258,3.6174,3.87577,877457.91098668,0
+DRD.US,D,20160526,000000,3.95076,3.98579,3.77571,3.80068,438126.48610556,0
+DRD.US,D,20160527,000000,3.80068,3.8508,3.7341,3.77571,391068.76996239,0
+DRD.US,D,20160531,000000,3.71736,3.89909,3.65068,3.84248,348421.58443166,0
+DRD.US,D,20160601,000000,3.84248,3.9258,3.75074,3.83406,205907.0890633,0
+DRD.US,D,20160602,000000,3.77571,3.82564,3.70913,3.7341,360853.32840255,0
+DRD.US,D,20160603,000000,3.90915,4.26749,3.87577,4.26749,768734.40448816,0
+DRD.US,D,20160606,000000,4.26749,4.26749,4.12001,4.24252,428129.42117003,0
+DRD.US,D,20160607,000000,4.16743,4.24252,4.10075,4.12562,322093.77552507,0
+DRD.US,D,20160608,000000,4.25065,4.4258,4.18407,4.40093,602123.20039884,0
+DRD.US,D,20160609,000000,4.36755,4.40093,4.24107,4.40093,397612.22821872,0
+DRD.US,D,20160610,000000,4.44254,4.57163,4.34268,4.39261,406493.22636384,0
+DRD.US,D,20160613,000000,4.50089,4.50089,4.22578,4.32593,420694.14287655,0
+DRD.US,D,20160614,000000,4.37587,4.41738,4.12562,4.21755,409356.76439737,0
+DRD.US,D,20160615,000000,4.25916,4.50921,4.24252,4.47583,534261.17256639,0
+DRD.US,D,20160616,000000,4.62592,4.66762,4.36755,4.45909,573506.42117674,0
+DRD.US,D,20160617,000000,4.45909,4.50089,4.28849,4.4258,340275.33025689,0
+DRD.US,D,20160620,000000,4.34258,4.55073,4.19249,4.53418,392721.16884929,0
+DRD.US,D,20160621,000000,4.34258,4.36755,4.20923,4.2342,331637.1799782,0
+DRD.US,D,20160622,000000,4.17565,4.28413,4.08421,4.26749,458323.16143117,0
+DRD.US,D,20160623,000000,4.24252,4.30077,4.16743,4.26749,237449.41002951,0
+DRD.US,D,20160624,000000,4.57589,4.60076,4.309,4.56757,833137.65866553,0
+DRD.US,D,20160627,000000,4.66762,4.70923,4.50089,4.6175,709714.10578414,0
+DRD.US,D,20160628,000000,4.40916,4.60908,4.28413,4.55073,332161.11133258,0
+DRD.US,D,20160629,000000,4.53418,4.83174,4.53418,4.75094,511007.71430929,0
+DRD.US,D,20160630,000000,4.83426,4.91748,4.67595,4.91748,544472.15030342,0
+DRD.US,D,20160701,000000,5.00109,5.39271,4.99277,5.38448,853552.38037333,0
+DRD.US,D,20160705,000000,5.35932,6.06786,5.351,5.94264,1281184.7384636,0
+DRD.US,D,20160706,000000,6.0429,6.74302,6.02606,6.71795,1773603.7403416,0
+DRD.US,D,20160707,000000,6.52616,6.90559,6.09293,6.78472,1668966.2783701,0
+DRD.US,D,20160708,000000,6.7346,7.33475,6.45958,7.29295,1396952.8998789,0
+DRD.US,D,20160711,000000,7.04309,7.52645,6.87627,7.3514,1602349.4917251,0
+DRD.US,D,20160712,000000,7.00129,7.11799,6.14295,6.3094,2785795.7144143,0
+DRD.US,D,20160713,000000,6.20943,6.66792,6.19279,6.55132,1108010.4416096,0
+DRD.US,D,20160714,000000,6.17605,6.45126,5.97613,6.27621,992891.25236492,0
+DRD.US,D,20160715,000000,6.0846,6.32623,6.0429,6.19279,533540.89612851,0
+DRD.US,D,20160718,000000,6.14295,6.48464,6.12612,6.29285,793350.9109828,0
+DRD.US,D,20160719,000000,6.30127,6.42639,6.21785,6.30127,580272.05939598,0
+DRD.US,D,20160720,000000,6.0846,6.0846,5.75114,5.88439,1104678.7755612,0
+DRD.US,D,20160721,000000,5.88439,6.2345,5.8512,6.05112,576186.01486889,0
+DRD.US,D,20160722,000000,5.88439,6.16376,5.84268,6.11799,392202.40447079,0
+DRD.US,D,20160725,000000,6.001,6.06786,5.75114,5.86765,689470.9276756,0
+DRD.US,D,20160726,000000,6.06786,6.25114,6.0429,6.25114,647376.60856419,0
+DRD.US,D,20160727,000000,6.40133,6.99297,6.40133,6.98465,1357017.3432908,0
+DRD.US,D,20160728,000000,6.88468,6.92639,6.55974,6.78472,951979.1373352,0
+DRD.US,D,20160729,000000,6.8514,7.07629,6.75114,6.91797,768030.6623731,0
+DRD.US,D,20160801,000000,6.94294,7.21805,6.87627,7.20983,651993.8182119,0
+DRD.US,D,20160802,000000,7.20983,7.58422,7.09303,7.20983,1776465.2115847,0
+DRD.US,D,20160803,000000,7.0848,7.0848,6.68447,6.80969,1109606.0037618,0
+DRD.US,D,20160804,000000,6.95968,7.22637,6.86417,7.2016,795721.51951723,0
+DRD.US,D,20160805,000000,6.94294,7.1598,6.81791,7.05142,689405.82377949,0
+DRD.US,D,20160808,000000,6.90143,7.03477,6.75114,6.95968,570414.50280925,0
+DRD.US,D,20160809,000000,7.00129,7.10135,6.97632,7.04309,491080.7551247,0
+DRD.US,D,20160810,000000,7.16802,7.33475,7.10135,7.22637,676436.71431693,0
+DRD.US,D,20160811,000000,7.13464,7.33475,7.0849,7.12632,442101.95734878,0
+DRD.US,D,20160812,000000,7.25134,7.31105,7.04309,7.10135,503463.9295223,0
+DRD.US,D,20160815,000000,7.05142,7.11132,6.88468,6.95126,481221.13174762,0
+DRD.US,D,20160816,000000,6.95126,6.95968,6.70953,6.72618,619267.22637366,0
+DRD.US,D,20160817,000000,6.80969,6.84298,6.51784,6.79314,564171.76254922,0
+DRD.US,D,20160818,000000,6.85972,7.00961,6.80127,6.93462,453643.94807288,0
+DRD.US,D,20160819,000000,6.66792,6.79314,6.58461,6.70121,315255.79964349,0
+DRD.US,D,20160822,000000,5.63434,5.66695,5.10095,5.60105,2879308.6773128,0
+DRD.US,D,20160823,000000,5.56776,5.60105,5.43442,5.48445,1173597.966659,0
+DRD.US,D,20160824,000000,5.43442,5.46771,4.89242,5.00109,1522778.06315,0
+DRD.US,D,20160825,000000,4.98425,5.27581,4.9677,5.12602,409095.31541776,0
+DRD.US,D,20160826,000000,5.27581,5.5427,5.12602,5.24252,751408.50096231,0
+DRD.US,D,20160829,000000,5.08431,5.14276,4.95919,4.97612,500606.59185983,0
+DRD.US,D,20160830,000000,4.87587,4.87587,4.56757,4.60076,1112041.7161923,0
+DRD.US,D,20160831,000000,4.33416,4.46751,4.22162,4.34258,1128120.3117404,0
+DRD.US,D,20160901,000000,4.22578,4.41738,4.17565,4.31752,878399.33399229,0
+DRD.US,D,20160902,000000,4.51754,4.58818,4.40093,4.55924,908236.5529176,0
+DRD.US,D,20160906,000000,4.64256,4.90916,4.57589,4.90916,787043.06682667,0
+DRD.US,D,20160907,000000,4.82594,4.82594,4.62756,4.70101,563345.04640818,0
+DRD.US,D,20160908,000000,4.66762,4.71262,4.4259,4.50921,816999.12619725,0
+DRD.US,D,20160909,000000,4.47583,4.50921,4.32593,4.33416,518796.41375307,0
+DRD.US,D,20160912,000000,4.27581,4.46751,4.21755,4.41738,466738.09835178,0
+DRD.US,D,20160913,000000,4.40916,4.43412,4.20081,4.24252,314151.10020002,0
+DRD.US,D,20160914,000000,4.25065,4.40093,4.22578,4.25065,277844.82747108,0
+DRD.US,D,20160915,000000,4.16743,4.309,4.14246,4.14246,580494.23935888,0
+DRD.US,D,20160916,000000,4.1175,4.15069,4.05914,4.15069,377913.64936809,0
+DRD.US,D,20160919,000000,4.26749,4.32593,4.20081,4.25065,347733.34324424,0
+DRD.US,D,20160920,000000,4.22578,4.25907,4.16743,4.20923,275317.14286985,0
+DRD.US,D,20160921,000000,4.40093,4.62592,4.33416,4.60076,544732.56588784,0
+DRD.US,D,20160922,000000,4.7342,4.77581,4.28413,4.35913,546654.68091576,0
+DRD.US,D,20160923,000000,4.40093,4.48405,4.23013,4.25916,232080.92208863,0
+DRD.US,D,20160926,000000,4.34258,4.43654,4.19249,4.20081,252333.40075376,0
+DRD.US,D,20160927,000000,4.25065,4.25916,4.04666,4.07579,1085235.4453191,0
+DRD.US,D,20160928,000000,4.05914,4.16743,3.95076,4.12562,606429.35809848,0
+DRD.US,D,20160929,000000,4.08421,4.22578,4.02595,4.22578,295719.46383554,0
+DRD.US,D,20160930,000000,4.24252,4.32593,4.08005,4.12562,472388.70317578,0
+DRD.US,D,20161003,000000,4.1175,4.12562,3.93422,3.98415,249787.11503935,0
+DRD.US,D,20161004,000000,3.83406,3.88583,3.67575,3.75887,653234.92581864,0
+DRD.US,D,20161005,000000,3.83406,3.86745,3.70913,3.81732,358505.454562,0
+DRD.US,D,20161006,000000,3.69239,3.83406,3.58411,3.69239,456469.25048488,0
+DRD.US,D,20161007,000000,3.79235,3.83406,3.57569,3.67575,361872.25604638,0
+DRD.US,D,20161010,000000,3.81732,3.89251,3.75887,3.76748,292168.71800977,0
+DRD.US,D,20161011,000000,3.75887,3.90073,3.71736,3.76748,444059.2078127,0
+DRD.US,D,20161012,000000,3.73845,4.03456,3.73052,3.9498,354138.32654695,0
+DRD.US,D,20161013,000000,3.92444,4.0514,3.8568,3.92444,266990.04453922,0
+DRD.US,D,20161014,000000,3.89909,3.94128,3.80609,3.80609,180543.4378562,0
+DRD.US,D,20161017,000000,3.88225,3.9498,3.80609,3.89067,220631.9369304,0
+DRD.US,D,20161018,000000,3.99199,4.08527,3.92444,4.08527,381807.48239238,0
+DRD.US,D,20161019,000000,4.23749,4.33039,4.16133,4.28829,575712.71987814,0
+DRD.US,D,20161020,000000,4.43219,4.47428,4.30513,4.40664,424552.84046486,0
+DRD.US,D,20161021,000000,4.43219,4.48347,4.3389,4.36425,433396.63638363,0
+DRD.US,D,20161024,000000,4.41506,4.41506,4.05992,4.15282,347961.72357821,0
+DRD.US,D,20161025,000000,4.22907,4.38971,4.1443,4.35593,429196.91838715,0
+DRD.US,D,20161026,000000,4.29671,4.38971,4.1115,4.13588,311986.13730568,0
+DRD.US,D,20161027,000000,4.12746,4.16985,3.97525,4.03456,183854.43600106,0
+DRD.US,D,20161028,000000,3.97525,4.25433,3.94622,4.15282,278553.73656202,0
+DRD.US,D,20161031,000000,4.06824,4.38971,4.06824,4.37277,249742.67904677,0
+DRD.US,D,20161101,000000,4.3389,4.50825,4.32197,4.39812,584431.47498058,0
+DRD.US,D,20161102,000000,4.42357,4.4828,4.1443,4.18668,704200.94251858,0
+DRD.US,D,20161103,000000,4.18668,4.39406,4.17827,4.37277,457166.79222889,0
+DRD.US,D,20161104,000000,4.35593,4.54192,4.3389,4.4828,536289.72729747,0
+DRD.US,D,20161107,000000,4.22907,4.29574,4.03021,4.16133,486996.77738796,0
+DRD.US,D,20161108,000000,4.21204,4.26284,4.10211,4.16133,411562.02970359,0
+DRD.US,D,20161109,000000,4.4828,4.49983,4.09369,4.16985,457877.76811018,0
+DRD.US,D,20161110,000000,4.16133,4.16133,3.88225,3.90751,555306.26533174,0
+DRD.US,D,20161111,000000,3.74552,3.76381,3.27319,3.3239,1568814.784859,0
+DRD.US,D,20161114,000000,3.27319,3.51008,3.12949,3.46779,639469.06867515,0
+DRD.US,D,20161115,000000,3.38312,3.64517,3.30706,3.64517,525337.80521904,0
+DRD.US,D,20161116,000000,3.63685,3.7639,3.56079,3.74687,599174.92396086,0
+DRD.US,D,20161117,000000,3.78064,3.89067,3.61991,3.7131,456584.99074463,0
+DRD.US,D,20161118,000000,3.58614,3.67062,3.51627,3.6114,339784.46754815,0
+DRD.US,D,20161121,000000,3.57772,3.6622,3.52682,3.57772,301322.53248144,0
+DRD.US,D,20161122,000000,3.5184,3.64517,3.38312,3.60307,403679.29129877,0
+DRD.US,D,20161123,000000,3.35777,3.59456,3.30706,3.52682,498326.92210091,0
+DRD.US,D,20161125,000000,3.47621,3.65368,3.46779,3.59456,170702.41559229,0
+DRD.US,D,20161128,000000,3.56921,3.78064,3.54385,3.77223,555194.6586527,0
+DRD.US,D,20161129,000000,3.6622,3.97525,3.65368,3.92444,559076.09093489,0
+DRD.US,D,20161130,000000,3.72984,3.86522,3.48463,3.81451,679606.13732264,0
+DRD.US,D,20161201,000000,3.61991,4.07666,3.61991,4.0006,740672.55847573,0
+DRD.US,D,20161202,000000,3.62833,3.91602,3.62833,3.82293,977707.57703955,0
+DRD.US,D,20161205,000000,3.7639,3.84983,3.62833,3.7131,558373.382215,0
+DRD.US,D,20161206,000000,3.65368,3.72984,3.56079,3.60307,433077.31727416,0
+DRD.US,D,20161207,000000,3.63685,3.7639,3.60307,3.61991,392576.49352461,0
+DRD.US,D,20161208,000000,3.60307,3.6622,3.54385,3.56921,297517.5714423,0
+DRD.US,D,20161209,000000,3.55227,3.55227,3.35777,3.43383,829377.13361897,0
+DRD.US,D,20161212,000000,3.45928,3.91602,3.38312,3.74687,2194042.6346096,0
+DRD.US,D,20161213,000000,3.81451,3.95831,3.78916,3.89067,1290422.2579445,0
+DRD.US,D,20161214,000000,3.92444,3.95831,3.67062,3.7131,1194905.5417991,0
+DRD.US,D,20161215,000000,3.55227,3.64517,3.43383,3.56079,1175628.5881804,0
+DRD.US,D,20161216,000000,3.6622,3.81451,3.53543,3.7131,7818953.1209545,0
+DRD.US,D,20161219,000000,3.75529,4.01744,3.70758,3.9498,831201.07610514,0
+DRD.US,D,20161220,000000,3.78916,4.02605,3.75529,3.96683,1065976.0594184,0
+DRD.US,D,20161221,000000,4.10211,4.24581,4.03456,4.19501,764223.63454361,0
+DRD.US,D,20161222,000000,4.1443,4.24581,4.05992,4.18668,832677.79781207,0
+DRD.US,D,20161223,000000,4.16133,4.50825,4.16133,4.41506,731121.92025637,0
+DRD.US,D,20161227,000000,4.4828,4.55886,4.31355,4.36425,417630.12617882,0
+DRD.US,D,20161228,000000,4.31355,4.46586,4.22907,4.44051,514099.63267678,0
+DRD.US,D,20161229,000000,4.47428,4.68562,4.46586,4.64343,896334.94067215,0
+DRD.US,D,20161230,000000,4.60956,4.7432,4.44893,4.47428,564462.14659376,0
+DRD.US,D,20170103,000000,4.42357,4.66027,4.3389,4.59263,634953.13175471,0
+DRD.US,D,20170104,000000,4.60105,4.66869,4.52276,4.6265,512938.09649862,0
+DRD.US,D,20170105,000000,4.69404,5.07473,4.68562,5.04086,867450.51209939,0
+DRD.US,D,20170106,000000,4.90567,4.99857,4.65185,4.81258,679286.81821316,0
+DRD.US,D,20170109,000000,4.82942,5.03244,4.68562,4.81258,980269.36368159,0
+DRD.US,D,20170110,000000,4.79565,4.94787,4.66869,4.85487,412630.56031588,0
+DRD.US,D,20170111,000000,4.821,4.95638,4.67711,4.84645,478206.71801835,0
+DRD.US,D,20170112,000000,4.94787,4.98725,4.75346,4.82942,432345.67348934,0
+DRD.US,D,20170113,000000,4.78713,4.93935,4.75346,4.88032,183226.13173387,0
+DRD.US,D,20170117,000000,4.99015,5.1593,4.88032,5.05779,770389.90356059,0
+DRD.US,D,20170118,000000,5.02402,5.02818,4.72036,4.821,452274.69946428,0
+DRD.US,D,20170119,000000,4.74485,4.95638,4.74485,4.86319,289619.33210984,0
+DRD.US,D,20170120,000000,4.88032,5.03244,4.80407,4.93935,357720.07422801,0
+DRD.US,D,20170123,000000,5.04938,5.1593,4.97332,5.10018,411199.30799671,0
+DRD.US,D,20170124,000000,5.1086,5.14247,4.9648,5.04086,377420.71986899,0
+DRD.US,D,20170125,000000,4.94787,4.94787,4.81287,4.89716,327913.85715799,0
+DRD.US,D,20170126,000000,4.77871,4.821,4.66027,4.73643,368778.43600959,0
+DRD.US,D,20170127,000000,4.65185,4.66027,4.50825,4.60956,496398.60670194,0
+DRD.US,D,20170130,000000,4.60956,4.74485,4.57569,4.60956,448209.32284072,0
+DRD.US,D,20170131,000000,4.75346,4.85487,4.74485,4.80407,247818.4972285,0
+DRD.US,D,20170201,000000,4.74485,4.75346,4.65185,4.71939,220235.1131827,0
+DRD.US,D,20170202,000000,4.83794,4.90567,4.78713,4.85487,306613.51578409,0
+DRD.US,D,20170203,000000,4.89716,4.914,4.81258,4.88864,270046.82747072,0
+DRD.US,D,20170206,000000,4.54192,5.04938,4.54192,5.04086,835490.69948196,0
+DRD.US,D,20170207,000000,5.05779,5.26052,5.00428,5.15089,802721.73844149,0
+DRD.US,D,20170208,000000,5.33707,5.5757,5.31152,5.41303,977260.11692821,0
+DRD.US,D,20170209,000000,5.41303,5.43848,5.17624,5.22704,458345.89612504,0
+DRD.US,D,20170210,000000,5.14247,5.4469,5.10937,5.41303,367150.83860692,0
+DRD.US,D,20170213,000000,5.32846,5.37926,5.26081,5.35391,277203.08906659,0
+DRD.US,D,20170214,000000,5.41303,5.43848,5.20159,5.41303,351566.20595314,0
+DRD.US,D,20170215,000000,5.32004,5.41303,5.24378,5.38768,300706.62895636,0
+DRD.US,D,20170216,000000,5.43006,5.4977,5.36232,5.47245,328953.45270534,0
+DRD.US,D,20170217,000000,5.4977,5.64508,5.48928,5.53157,418594.28387831,0
+DRD.US,D,20170221,000000,5.38768,5.43848,5.32004,5.32846,436498.88870289,0
+DRD.US,D,20170222,000000,5.3032,5.32004,5.09166,5.18466,575100.94993377,0
+DRD.US,D,20170223,000000,5.19317,5.32004,5.16782,5.20159,702055.61413258,0
+DRD.US,D,20170224,000000,5.16782,5.16782,4.84645,4.89716,697223.4582882,0
+DRD.US,D,20170227,000000,4.84645,4.93006,4.38971,4.44051,694491.16144206,0
+DRD.US,D,20170228,000000,4.43219,4.57569,4.37277,4.42357,382028.62896011,0
+DRD.US,D,20170301,000000,4.28829,4.49122,4.20352,4.4828,393852.73656734,0
+DRD.US,D,20170302,000000,4.43219,4.4828,4.19501,4.23749,597844.94436896,0
+DRD.US,D,20170303,000000,4.26284,4.47428,4.16143,4.40664,617171.50095612,0
+DRD.US,D,20170306,000000,4.32197,4.32458,4.11053,4.15282,778570.25977618,0
+DRD.US,D,20170307,000000,4.05992,4.11053,3.89909,4.05992,503948.59185999,0
+DRD.US,D,20170308,000000,3.88225,4.07666,3.88225,4.0006,303090.67162808,0
+DRD.US,D,20170309,000000,3.98366,4.08527,3.98366,4.00902,140598.5807115,0
+DRD.US,D,20170310,000000,4.00902,4.22055,3.95831,4.17827,298745.24491174,0
+DRD.US,D,20170313,000000,4.20352,4.47428,4.17827,4.44051,632495.71802547,0
+DRD.US,D,20170314,000000,4.36425,4.52508,4.11895,4.1443,738325.71803036,0
+DRD.US,D,20170315,000000,4.24581,4.81258,4.15282,4.77871,909061.20226829,0
+DRD.US,D,20170316,000000,4.69404,4.7703,4.56728,4.63501,513158.20967117,0
+DRD.US,D,20170317,000000,4.55886,4.6265,4.23749,4.25433,1390120.0909732,0
+DRD.US,D,20170320,000000,4.27958,4.45744,4.24929,4.40664,472048.71616278,0
+DRD.US,D,20170321,000000,4.44051,4.59263,4.33039,4.50825,387730.90354294,0
+DRD.US,D,20170322,000000,4.55044,4.56728,4.44051,4.44893,254919.98888004,0
+DRD.US,D,20170323,000000,4.51657,4.51657,4.26284,4.35593,553461.65494205,0
+DRD.US,D,20170324,000000,4.21204,4.37277,4.10211,4.22907,304902.21337214,0
+DRD.US,D,20170327,000000,4.39812,4.46586,4.31355,4.43219,303559.83303813,0
+DRD.US,D,20170328,000000,4.42357,4.46586,4.19501,4.24581,368502.51949752,0
+DRD.US,D,20170329,000000,4.26284,4.29671,4.20352,4.21204,196890.71615009,0
+DRD.US,D,20170330,000000,4.18668,4.18668,4.05992,4.07666,222196.49722732,0
+DRD.US,D,20170331,000000,4.05992,4.19501,4.03456,4.15282,246853.30613384,0
+DRD.US,D,20170403,000000,4.1443,4.26284,4.11053,4.23749,202429.71429505,0
+DRD.US,D,20170404,000000,4.30513,4.42357,4.2821,4.39812,298524.09834402,0
+DRD.US,D,20170405,000000,4.26284,4.42357,4.20352,4.34732,245298.04639351,0
+DRD.US,D,20170406,000000,4.24581,4.26284,4.20352,4.24581,314340.21151729,0
+DRD.US,D,20170407,000000,4.38971,4.38971,4.1443,4.23749,417747.93322892,0
+DRD.US,D,20170410,000000,4.21204,4.22907,4.1443,4.16985,161699.47681637,0
+DRD.US,D,20170411,000000,4.27116,4.38129,4.20352,4.25433,322088.60854918,0
+DRD.US,D,20170412,000000,4.29671,4.34732,4.19501,4.25433,241385.61225604,0
+DRD.US,D,20170413,000000,4.25433,4.32197,4.15282,4.16985,647129.62711706,0
+DRD.US,D,20170417,000000,4.17827,4.17827,3.92444,4.01744,722741.08537658,0
+DRD.US,D,20170418,000000,4.05992,4.10211,3.94128,4.02605,366062.67348628,0
+DRD.US,D,20170419,000000,3.97525,3.99199,3.73845,3.79758,602091.16514837,0
+DRD.US,D,20170420,000000,3.8568,3.8568,3.7639,3.80609,291800.82932701,0
+DRD.US,D,20170421,000000,3.83154,3.89067,3.81035,3.83996,127091.07236208,0
+DRD.US,D,20170424,000000,3.68765,3.74687,3.59456,3.6114,510680.12803841,0
+DRD.US,D,20170425,000000,3.56921,3.63607,3.36619,3.38312,710027.22452256,0
+DRD.US,D,20170426,000000,3.40005,3.47621,3.30706,3.42541,765959.73843979,0
+DRD.US,D,20170427,000000,3.40847,3.42541,3.22239,3.27319,473917.09464153,0
+DRD.US,D,20170428,000000,3.31548,3.35777,3.28161,3.28161,291036.11689655,0
+DRD.US,D,20170501,000000,3.28161,3.29854,3.10404,3.1801,553493.69019251,0
+DRD.US,D,20170502,000000,3.19703,3.27319,3.18445,3.24784,329756.40075733,0
+DRD.US,D,20170503,000000,3.22239,3.30706,3.17158,3.21407,429211.38591962,0
+DRD.US,D,20170504,000000,3.12949,3.17158,3.04501,3.12949,525944.40818753,0
+DRD.US,D,20170505,000000,3.15475,3.52682,3.15475,3.27319,617882.47683741,0
+DRD.US,D,20170508,000000,3.3239,3.3239,3.1801,3.23081,307178.78294553,0
+DRD.US,D,20170509,000000,3.23081,3.25626,3.13791,3.17158,254204.87941804,0
+DRD.US,D,20170510,000000,3.21407,3.25626,3.18862,3.18862,225737.9424965,0
+DRD.US,D,20170511,000000,3.26477,3.29013,3.22239,3.23081,203629.48609474,0
+DRD.US,D,20170512,000000,3.34925,3.36619,3.19703,3.20555,222270.90168001,0
+DRD.US,D,20170515,000000,3.25626,3.25626,3.09562,3.17158,238585.11132826,0
+DRD.US,D,20170516,000000,3.21407,3.22239,3.10404,3.12949,191048.93321846,0
+DRD.US,D,20170517,000000,3.23081,3.28161,3.15475,3.25626,547637.43972842,0
+DRD.US,D,20170518,000000,3.24784,3.24784,3.12097,3.12949,212369.94249588,0
+DRD.US,D,20170519,000000,3.16326,3.19703,3.01114,3.05343,554997.28017403,0
+DRD.US,D,20170522,000000,3.09562,3.12097,3.0364,3.06185,334643.32654605,0
+DRD.US,D,20170523,000000,3.10404,3.10404,2.8418,2.85873,603209.29872913,0
+DRD.US,D,20170524,000000,2.83338,2.87567,2.68958,2.78277,697672.98518989,0
+DRD.US,D,20170525,000000,2.79119,2.81644,2.6979,2.72345,283312.52134888,0
+DRD.US,D,20170526,000000,2.7488,2.79951,2.6979,2.73187,236465.61782167,0
+DRD.US,D,20170530,000000,2.68958,2.70642,2.62194,2.66432,182661.89796761,0
+DRD.US,D,20170531,000000,2.67274,2.67632,2.52053,2.53736,403305.20224495,0
+DRD.US,D,20170601,000000,2.5035,2.5035,2.40199,2.41892,631959.38592897,0
+DRD.US,D,20170602,000000,2.48656,2.52053,2.45269,2.52053,331248.62339191,0
+DRD.US,D,20170605,000000,2.54588,2.63046,2.47398,2.48656,350991.63823512,0
+DRD.US,D,20170606,000000,2.57965,2.68958,2.56262,2.67274,550902.96848553,0
+DRD.US,D,20170607,000000,2.61342,2.63878,2.55004,2.57114,457033.48425114,0
+DRD.US,D,20170608,000000,2.52053,2.57114,2.42734,2.54588,358631.5287735,0
+DRD.US,D,20170609,000000,2.51191,2.65155,2.45269,2.60501,426201.10577106,0
+DRD.US,D,20170612,000000,2.57114,2.78277,2.57114,2.72345,378490.28387646,0
+DRD.US,D,20170613,000000,2.72345,2.86734,2.63046,2.82486,343845.710591,0
+DRD.US,D,20170614,000000,2.93489,2.9943,2.67274,2.73187,527077.00930076,0
+DRD.US,D,20170615,000000,2.6979,2.74029,2.64565,2.70642,263675.94620883,0
+DRD.US,D,20170616,000000,2.73187,2.86734,2.63046,2.67274,5012910.094851,0
+DRD.US,D,20170619,000000,2.68958,2.73187,2.59659,2.62194,441171.90169011,0
+DRD.US,D,20170620,000000,2.58817,2.68958,2.56262,2.66432,171535.33210439,0
+DRD.US,D,20170621,000000,2.63046,2.76564,2.63046,2.70642,142672.60483033,0
+DRD.US,D,20170622,000000,2.78277,2.78277,2.6979,2.71493,211645.5324773,0
+DRD.US,D,20170623,000000,2.74029,2.82486,2.72345,2.79119,211851.17811738,0
+DRD.US,D,20170626,000000,2.71493,2.8418,2.71493,2.80803,206243.97589078,0
+DRD.US,D,20170627,000000,2.83338,2.86734,2.74029,2.76564,262548.51207148,0
+DRD.US,D,20170628,000000,2.7488,2.78277,2.72345,2.75722,106483.1057563,0
+DRD.US,D,20170629,000000,2.68958,2.72345,2.66432,2.6979,92960.096479243,0
+DRD.US,D,20170630,000000,2.64729,2.72345,2.62194,2.66432,100867.63636829,0
+DRD.US,D,20170703,000000,2.57965,2.61778,2.54588,2.58817,112053.10575656,0
+DRD.US,D,20170705,000000,2.5542,2.68107,2.5542,2.63046,202793.46939711,0
+DRD.US,D,20170706,000000,2.68958,2.6979,2.55507,2.60501,248490.2040931,0
+DRD.US,D,20170707,000000,2.54588,2.60501,2.51191,2.53736,190986.92950788,0
+DRD.US,D,20170710,000000,2.53736,2.58817,2.52053,2.54588,252528.71244208,0
+DRD.US,D,20170711,000000,2.5542,2.57965,2.49092,2.5542,212318.27273707,0
+DRD.US,D,20170712,000000,2.60501,2.6143,2.49508,2.5035,340101.71986727,0
+DRD.US,D,20170713,000000,2.52885,2.53736,2.4613,2.53736,214094.67904513,0
+DRD.US,D,20170714,000000,2.53736,2.56688,2.49508,2.49508,165859.92579615,0
+DRD.US,D,20170717,000000,2.57965,2.64729,2.55614,2.63878,227848.13544651,0
+DRD.US,D,20170718,000000,2.6979,2.7488,2.67274,2.71493,267123.35251696,0
+DRD.US,D,20170719,000000,2.68958,2.70235,2.66432,2.68107,106152.41929989,0
+DRD.US,D,20170720,000000,2.65571,2.71493,2.58817,2.59659,336574.74213056,0
+DRD.US,D,20170721,000000,2.68958,2.68958,2.57965,2.60501,82908.261599373,0
+DRD.US,D,20170724,000000,2.60501,2.60501,2.46972,2.46972,188329.03711444,0
+DRD.US,D,20170725,000000,2.46972,2.56262,2.46972,2.52885,111649.04824263,0
+DRD.US,D,20170726,000000,2.49508,2.60501,2.47805,2.57114,157059.53247478,0
+DRD.US,D,20170727,000000,2.63046,2.65571,2.57114,2.57114,136606.57514545,0
+DRD.US,D,20170728,000000,2.63878,2.72345,2.61342,2.71493,195976.16141906,0
+DRD.US,D,20170731,000000,2.68958,2.85031,2.68958,2.79951,256822.4693996,0
+DRD.US,D,20170801,000000,2.77396,2.77396,2.68958,2.6979,142549.63080435,0
+DRD.US,D,20170802,000000,2.6979,2.75722,2.61342,2.65571,171114.74026764,0
+DRD.US,D,20170803,000000,2.62194,2.71493,2.60501,2.61342,142306.78293792,0
+DRD.US,D,20170804,000000,2.58817,2.63878,2.5542,2.60501,191002.43043553,0
+DRD.US,D,20170807,000000,2.65571,2.66113,2.57965,2.60501,113045.16512581,0
+DRD.US,D,20170808,000000,2.63878,2.68958,2.57965,2.63878,152568.39703858,0
+DRD.US,D,20170809,000000,2.70642,2.7488,2.67274,2.6979,104560.99072839,0
+DRD.US,D,20170810,000000,2.79119,2.80377,2.75316,2.77396,135559.74583186,0
+DRD.US,D,20170811,000000,2.79119,2.85031,2.75722,2.77396,179319.89796746,0
+DRD.US,D,20170814,000000,2.73187,2.78277,2.67274,2.68958,65997.782934399,0
+DRD.US,D,20170815,000000,2.63878,2.65571,2.58817,2.59659,150350.73099024,0
+DRD.US,D,20170816,000000,2.68107,2.78277,2.66432,2.76564,182907.84601957,0
+DRD.US,D,20170817,000000,2.7488,2.81751,2.68958,2.68958,118840.4452745,0
+DRD.US,D,20170818,000000,2.74029,2.81644,2.6979,2.73187,191312.44898842,0
+DRD.US,D,20170821,000000,2.75722,2.79119,2.74029,2.7488,150446.83674164,0
+DRD.US,D,20170822,000000,2.72345,2.7488,2.68107,2.6979,97581.439707656,0
+DRD.US,D,20170823,000000,2.70642,2.77396,2.6979,2.77396,60188.035253241,0
+DRD.US,D,20170824,000000,2.73187,2.79951,2.72548,2.77396,54835.048240007,0
+DRD.US,D,20170825,000000,2.68107,2.79951,2.68107,2.7488,135087.48423629,0
+DRD.US,D,20170828,000000,2.81644,2.8926,2.7488,2.8418,283513.00001308,0
+DRD.US,D,20170829,000000,2.9943,2.9943,2.83338,2.87567,516068.25048763,0
+DRD.US,D,20170830,000000,2.88409,2.88409,2.80803,2.82486,104138.33210128,0
+DRD.US,D,20170831,000000,2.92647,2.96866,2.88409,2.91805,247856.73285003,0
+DRD.US,D,20170901,000000,2.9943,3.01966,2.95182,3.01114,204609.14472187,0
+DRD.US,D,20170905,000000,3.18862,3.40847,3.09562,3.29854,585348.09650196,0
+DRD.US,D,20170906,000000,3.24784,3.34093,3.22239,3.25626,269908.35251709,0
+DRD.US,D,20170907,000000,3.35777,3.43731,3.31548,3.36619,269120.90539275,0
+DRD.US,D,20170908,000000,3.44234,3.44234,3.28161,3.34925,272439.13730385,0
+DRD.US,D,20170911,000000,3.26477,3.34093,3.1801,3.27319,297673.61411392,0
+DRD.US,D,20170912,000000,3.26477,3.34093,3.18862,3.31548,162512.75882011,0
+DRD.US,D,20170913,000000,3.31548,3.3629,3.29854,3.33251,126662.21336391,0
+DRD.US,D,20170914,000000,3.29854,3.47621,3.29854,3.45076,222170.66234791,0
+DRD.US,D,20170915,000000,3.42541,3.47621,3.30706,3.34925,576927.99260547,0
+DRD.US,D,20170918,000000,3.34093,3.34093,3.1801,3.23942,237880.33581803,0
+DRD.US,D,20170919,000000,3.19703,3.28161,3.12949,3.27319,130636.65121196,0
+DRD.US,D,20170920,000000,3.24784,3.28161,3.10404,3.12949,178126.32653883,0
+DRD.US,D,20170921,000000,3.12949,3.21407,3.12949,3.15475,100541.08349258,0
+DRD.US,D,20170922,000000,3.15475,3.25626,3.14623,3.21407,70816.504641486,0
+DRD.US,D,20170925,000000,3.21407,3.34093,3.18862,3.33251,153890.10946907,0
+DRD.US,D,20170926,000000,3.27319,3.29854,3.1801,3.18862,117394.72542286,0
+DRD.US,D,20170927,000000,3.12949,3.19703,3.09562,3.1801,76147.790356018,0
+DRD.US,D,20170928,000000,3.15455,3.27832,3.15455,3.23971,77310.359929356,0
+DRD.US,D,20170929,000000,3.21436,3.32506,3.20574,3.28248,90035.588130314,0
+DRD.US,D,20171002,000000,3.1801,3.30803,3.16307,3.26545,142517.59555389,0
+DRD.US,D,20171003,000000,3.20574,3.36773,3.17149,3.34219,135959.66976509,0
+DRD.US,D,20171004,000000,3.37625,3.37625,3.26545,3.31654,53220.884974626,0
+DRD.US,D,20171005,000000,3.31654,3.34219,3.28248,3.291,60566.257887767,0
+DRD.US,D,20171006,000000,3.23119,3.39328,3.1801,3.34219,85262.335810984,0
+DRD.US,D,20171009,000000,3.35922,3.35922,3.19723,3.27397,79428.820040771,0
+DRD.US,D,20171010,000000,3.41041,3.41041,3.17149,3.17149,106327.06308468,0
+DRD.US,D,20171011,000000,3.1801,3.21242,3.02653,3.08633,197974.74769003,0
+DRD.US,D,20171012,000000,3.13762,3.14613,3.06088,3.09494,78096.77365852,0
+DRD.US,D,20171013,000000,3.16307,3.1801,3.0694,3.15455,108105.5361831,0
+DRD.US,D,20171016,000000,3.19723,3.19723,3.01811,3.04385,130019.71429171,0
+DRD.US,D,20171017,000000,3.08633,3.08633,2.96702,3.00108,157553.49536905,0
+DRD.US,D,20171018,000000,3.10346,3.11198,2.99256,3.04385,78778.814474878,0
+DRD.US,D,20171019,000000,2.98405,3.08633,2.98405,3.04385,105060.12059854,0
+DRD.US,D,20171020,000000,2.98405,3.0694,2.96702,3.02653,91596.014846527,0
+DRD.US,D,20171023,000000,2.91592,2.99256,2.91592,2.93286,106652.58256522,0
+DRD.US,D,20171024,000000,2.92444,2.96702,2.83918,2.89889,93762.011136052,0
+DRD.US,D,20171025,000000,2.89889,2.95831,2.86473,2.91592,84155.569577167,0
+DRD.US,D,20171026,000000,2.91592,2.93286,2.83918,2.85622,100274.46753709,0
+DRD.US,D,20171027,000000,2.85622,2.98405,2.83918,2.94998,77598.677183543,0
+DRD.US,D,20171030,000000,2.89889,2.98405,2.87325,2.93286,63758.415587357,0
+DRD.US,D,20171031,000000,2.88176,2.94998,2.85622,2.89889,58893.191097337,0
+DRD.US,D,20171101,000000,2.91592,2.95831,2.88176,2.89028,46047.055660752,0
+DRD.US,D,20171102,000000,2.87325,2.94147,2.87325,2.94147,45801.107608792,0
+DRD.US,D,20171103,000000,2.85622,2.97563,2.85622,2.90741,55504.688314249,0
+DRD.US,D,20171106,000000,2.94147,3.04385,2.91592,3.02653,106087.31540378,0
+DRD.US,D,20171107,000000,2.94998,3.03524,2.94998,3.03524,46397.376625517,0
+DRD.US,D,20171108,000000,3.00959,3.05227,2.94157,3.01811,81632.018556642,0
+DRD.US,D,20171109,000000,3.00959,3.15455,2.98405,3.15455,128546.09277031,0
+DRD.US,D,20171110,000000,3.05227,3.12068,3.04385,3.04385,50089.697590437,0
+DRD.US,D,20171113,000000,3.03524,3.08633,3.01811,3.01811,71194.727276012,0
+DRD.US,D,20171114,000000,2.97563,3.09494,2.97563,3.07782,61700.925791344,0
+DRD.US,D,20171115,000000,3.08633,3.13762,3.00108,3.00108,37728.224491537,0
+DRD.US,D,20171116,000000,3.0694,3.1291,3.03524,3.12068,66968.141004945,0
+DRD.US,D,20171117,000000,3.11198,3.21436,3.07782,3.21436,87450.033399211,0
+DRD.US,D,20171120,000000,3.02043,3.0694,2.97563,3.04385,73213.981450502,0
+DRD.US,D,20171121,000000,3.05227,3.05227,2.98405,3.05227,86005.346942744,0
+DRD.US,D,20171122,000000,3.02653,3.03524,2.99256,3.00959,89386.615959597,0
+DRD.US,D,20171124,000000,3.02653,3.02653,2.98405,3.00959,43202.118740398,0
+DRD.US,D,20171127,000000,2.97563,3.05227,2.97563,3.03108,75834.671617599,0
+DRD.US,D,20171128,000000,3.04385,3.06088,2.99256,3.00959,47036.014844471,0
+DRD.US,D,20171129,000000,2.98405,3.01811,2.90741,3.01811,96673.085347689,0
+DRD.US,D,20171130,000000,2.89889,2.93286,2.85622,2.87325,115729.92579384,0
+DRD.US,D,20171201,000000,2.87325,2.88176,2.77106,2.79661,167296.34509121,0
+DRD.US,D,20171204,000000,2.67719,2.75403,2.6261,2.7368,200877.55474025,0
+DRD.US,D,20171205,000000,2.66858,2.71977,2.6261,2.66858,69056.632656248,0
+DRD.US,D,20171206,000000,2.61759,2.68136,2.5662,2.60046,113251.84416107,0
+DRD.US,D,20171207,000000,2.49798,2.58333,2.48105,2.53214,178186.26345906,0
+DRD.US,D,20171208,000000,2.53214,2.54927,2.47243,2.47243,132462.66048849,0
+DRD.US,D,20171211,000000,2.48105,2.55778,2.48105,2.54065,118236.94249154,0
+DRD.US,D,20171212,000000,2.51501,2.54927,2.49798,2.50659,37670.354361664,0
+DRD.US,D,20171213,000000,2.50659,2.60046,2.50659,2.54927,164581.61596307,0
+DRD.US,D,20171214,000000,2.59184,2.63471,2.54927,2.63471,164264.36364394,0
+DRD.US,D,20171215,000000,2.58333,2.60907,2.52353,2.57481,331383.99816,0
+DRD.US,D,20171218,000000,2.54927,2.6261,2.54927,2.60046,141823.15399541,0
+DRD.US,D,20171219,000000,2.54065,2.60046,2.52353,2.55778,82852.458259853,0
+DRD.US,D,20171220,000000,2.55778,2.61759,2.54065,2.55778,100712.62709185,0
+DRD.US,D,20171221,000000,2.63471,2.68571,2.59184,2.66858,212813.26902652,0
+DRD.US,D,20171222,000000,2.72839,2.82215,2.71126,2.77958,138045.06123086,0
+DRD.US,D,20171226,000000,2.83077,2.83077,2.77009,2.78809,84681.567721903,0
+DRD.US,D,20171227,000000,2.76254,2.80512,2.71126,2.71977,68728.012990184,0
+DRD.US,D,20171228,000000,2.79661,2.79661,2.71126,2.75403,71979.074214824,0
+DRD.US,D,20171229,000000,2.7368,2.79661,2.7368,2.77958,80865.239335828,0
+DRD.US,D,20180102,000000,2.81364,2.83077,2.74532,2.78809,100638.22263915,0
+DRD.US,D,20180103,000000,2.81364,2.83918,2.69432,2.83077,156295.85343949,0
+DRD.US,D,20180104,000000,2.83077,2.83077,2.71977,2.7368,72051.411877165,0
+DRD.US,D,20180105,000000,2.75403,2.7818,2.71126,2.72839,80694.729131738,0
+DRD.US,D,20180108,000000,2.7368,2.7368,2.6261,2.66007,127060.07050679,0
+DRD.US,D,20180109,000000,2.6261,2.65523,2.60046,2.61759,68359.090912245,0
+DRD.US,D,20180110,000000,2.66858,2.68571,2.6261,2.63471,54131.306124947,0
+DRD.US,D,20180111,000000,2.61323,2.75403,2.5843,2.71126,60129.131728192,0
+DRD.US,D,20180112,000000,2.71126,2.75403,2.69432,2.71977,67963.300559722,0
+DRD.US,D,20180116,000000,2.77106,2.77106,2.68571,2.74532,103070.83488416,0
+DRD.US,D,20180117,000000,2.72839,2.75316,2.64304,2.64304,55612.161412585,0
+DRD.US,D,20180118,000000,2.64304,2.81364,2.63471,2.65155,133704.8014904,0
+DRD.US,D,20180119,000000,2.66007,2.68571,2.65155,2.66858,54194.343230701,0
+DRD.US,D,20180122,000000,2.66007,2.66858,2.63471,2.66007,30827.211504205,0
+DRD.US,D,20180123,000000,2.64304,2.76254,2.64304,2.76254,41461.881263509,0
+DRD.US,D,20180124,000000,2.78809,2.88447,2.69432,2.74532,228987.97032596,0
+DRD.US,D,20180125,000000,2.75403,2.76254,2.66858,2.67719,56900.805197431,0
+DRD.US,D,20180126,000000,2.68571,2.72839,2.64304,2.66007,39632.771801458,0
+DRD.US,D,20180129,000000,2.66007,2.66858,2.55778,2.5662,168808.20223413,0
+DRD.US,D,20180130,000000,2.55778,2.65155,2.47243,2.48956,165075.57885734,0
+DRD.US,D,20180131,000000,2.51501,2.54927,2.47243,2.50659,46328.139148705,0
+DRD.US,D,20180201,000000,2.48956,2.66007,2.48956,2.6261,76097.153992379,0
+DRD.US,D,20180202,000000,2.54927,2.60907,2.47243,2.47243,95337.938779909,0
+DRD.US,D,20180205,000000,2.48105,2.48956,2.48105,2.48105,69778.975884481,0
+DRD.US,D,20180206,000000,2.47243,2.59184,2.46401,2.48956,125383.90353083,0
+DRD.US,D,20180207,000000,2.47243,2.51501,2.39579,2.43837,99492.187388635,0
+DRD.US,D,20180208,000000,2.44689,2.54927,2.42985,2.48956,75248.736552637,0
+DRD.US,D,20180209,000000,2.50659,2.51095,2.39579,2.41282,74365.183676901,0
+DRD.US,D,20180212,000000,2.41282,2.50659,2.37866,2.41282,79121.90167341,0
+DRD.US,D,20180213,000000,2.42134,2.48956,2.42134,2.47243,48722.515772192,0
+DRD.US,D,20180214,000000,2.46401,2.58333,2.4554,2.52353,101551.743975,0
+DRD.US,D,20180215,000000,2.64304,2.66007,2.58333,2.58333,95691.359930204,0
+DRD.US,D,20180216,000000,2.60046,2.68571,2.54927,2.54927,72001.808908703,0
+DRD.US,D,20180220,000000,2.55778,2.66007,2.55778,2.55778,55335.211505336,0
+DRD.US,D,20180221,000000,2.57481,2.64304,2.54065,2.58333,51174.762525552,0
+DRD.US,D,20180222,000000,2.60907,2.66858,2.57481,2.64304,47516.54360145,0
+DRD.US,D,20180223,000000,2.54065,2.66858,2.53214,2.60046,43866.591838759,0
+DRD.US,D,20180226,000000,2.5662,2.66858,2.55778,2.59184,42705.055660597,0
+DRD.US,D,20180227,000000,2.55778,2.63471,2.54927,2.58333,67469.337665451,0
+DRD.US,D,20180228,000000,2.5662,2.65155,2.55778,2.58333,50154.801486544,0
+DRD.US,D,20180301,000000,2.57481,2.64729,2.51501,2.6261,38790.554732773,0
+DRD.US,D,20180302,000000,2.66007,2.66007,2.57481,2.59184,44091.871987192,0
+DRD.US,D,20180305,000000,2.60907,2.64304,2.55778,2.61759,58131.578852404,0
+DRD.US,D,20180306,000000,2.66007,2.66007,2.55778,2.60046,56514.315401494,0
+DRD.US,D,20180307,000000,2.57481,2.61759,2.55778,2.57481,38832.923935001,0
+DRD.US,D,20180308,000000,2.51501,2.52353,2.44689,2.47243,151740.64750236,0
+DRD.US,D,20180309,000000,2.48956,2.58333,2.48956,2.5662,84714.636367545,0
+DRD.US,D,20180312,000000,2.50659,2.5662,2.47243,2.54065,88252.981451196,0
+DRD.US,D,20180313,000000,2.54065,2.64304,2.50659,2.61759,72782.022266809,0
+DRD.US,D,20180314,000000,2.59184,2.59184,2.48105,2.53214,52245.359928199,0
+DRD.US,D,20180315,000000,2.32554,2.49769,2.28248,2.48927,237833.83303509,0
+DRD.US,D,20180316,000000,2.3685,2.4376,2.35128,2.42037,210692.74212475,0
+DRD.US,D,20180319,000000,2.32554,2.42037,2.31683,2.38582,123503.12430997,0
+DRD.US,D,20180320,000000,2.34276,2.35989,2.28925,2.30822,125156.55659205,0
+DRD.US,D,20180321,000000,2.31683,2.41176,2.31683,2.38041,81520.411877602,0
+DRD.US,D,20180322,000000,2.33405,2.45472,2.31683,2.38582,209537.40631765,0
+DRD.US,D,20180323,000000,2.4376,2.45472,2.40305,2.42889,53617.708722326,0
+DRD.US,D,20180326,000000,2.39444,2.46334,2.3686,2.4376,70430.01484555,0
+DRD.US,D,20180327,000000,2.42889,2.48066,2.35989,2.47205,28852.393322296,0
+DRD.US,D,20180328,000000,2.39444,2.42889,2.35128,2.3685,107897.82375266,0
+DRD.US,D,20180329,000000,2.35128,2.39444,2.30822,2.35128,120658.18738961,0
+DRD.US,D,20180402,000000,2.41176,2.47205,2.37721,2.42889,74879.814474698,0
+DRD.US,D,20180403,000000,2.35989,2.46247,2.31683,2.35128,133415.45084104,0
+DRD.US,D,20180404,000000,2.37721,2.37721,2.31683,2.3685,71220.56215542,0
+DRD.US,D,20180405,000000,2.32554,2.40266,2.26128,2.32554,111345.2300608,0
+DRD.US,D,20180406,000000,2.39444,2.41176,2.30822,2.3685,68773.482377941,0
+DRD.US,D,20180409,000000,2.35128,2.37721,2.2996,2.31683,43967.864566036,0
+DRD.US,D,20180410,000000,2.2996,2.31673,2.26525,2.29109,86557.179966888,0
+DRD.US,D,20180411,000000,2.3685,2.39444,2.28248,2.3685,207597.72357173,0
+DRD.US,D,20180412,000000,2.42889,2.42889,2.24077,2.29109,145959.83488614,0
+DRD.US,D,20180413,000000,2.35989,2.35989,2.23941,2.2996,82127.01484609,0
+DRD.US,D,20180416,000000,2.32554,2.32554,2.20496,2.27396,69141.371060704,0
+DRD.US,D,20180417,000000,2.21358,2.22219,2.12736,2.18764,196784.27644693,0
+DRD.US,D,20180418,000000,2.22219,2.27028,2.17042,2.2308,144982.24304936,0
+DRD.US,D,20180419,000000,2.24812,2.26525,2.17042,2.22219,64140.771802588,0
+DRD.US,D,20180420,000000,2.17913,2.18764,2.11023,2.12736,110108.25603476,0
+DRD.US,D,20180423,000000,2.08439,2.08439,2.04133,2.04994,92799.920226916,0
+DRD.US,D,20180424,000000,2.07578,2.08439,2.02401,2.07578,104800.73840929,0
+DRD.US,D,20180425,000000,2.07578,2.093,2.04133,2.04994,37020.348795771,0
+DRD.US,D,20180426,000000,2.04133,2.07578,1.99807,2.03262,127426.92579438,0
+DRD.US,D,20180427,000000,2.02401,2.05855,1.99807,2.02081,73742.046385592,0
+DRD.US,D,20180430,000000,2.00678,2.02401,1.93779,1.97233,160244.45640814,0
+DRD.US,D,20180501,000000,1.97233,2.00678,1.92066,1.93779,183795.53247601,0
+DRD.US,D,20180502,000000,1.99807,2.06707,1.95511,2.06707,126334.62709303,0
+DRD.US,D,20180503,000000,2.08439,2.19626,2.08439,2.19626,131577.0408224,0
+DRD.US,D,20180504,000000,2.16171,2.21358,2.13597,2.15319,45668.833026226,0
+DRD.US,D,20180507,000000,2.15319,2.16171,2.05855,2.12736,36631.792209482,0
+DRD.US,D,20180508,000000,2.06707,2.17042,2.04133,2.12736,50017.359928096,0
+DRD.US,D,20180509,000000,2.11023,2.20496,2.07578,2.17042,50597.094622001,0
+DRD.US,D,20180510,000000,2.24812,2.26525,2.16171,2.24812,68942.959186854,0
+DRD.US,D,20180511,000000,2.28248,2.30822,2.21358,2.2308,83737.044530765,0
+DRD.US,D,20180514,000000,2.26525,2.26525,2.13597,2.16171,56373.773657518,0
+DRD.US,D,20180515,000000,2.093,2.17042,2.093,2.13597,65844.840448307,0
+DRD.US,D,20180516,000000,2.11874,2.16171,2.093,2.10152,25935.118739601,0
+DRD.US,D,20180517,000000,2.10152,2.17719,2.09378,2.10587,39720.610391443,0
+DRD.US,D,20180518,000000,2.11874,2.25664,2.1171,2.23941,89575.72727686,0
+DRD.US,D,20180521,000000,2.11874,2.16161,2.08439,2.13597,53415.163267771,0
+DRD.US,D,20180522,000000,2.16171,2.23941,2.15106,2.17913,47719.089056005,0
+DRD.US,D,20180523,000000,2.19626,2.21358,2.15319,2.18764,51356.640076581,0
+DRD.US,D,20180524,000000,2.17913,2.25664,2.17913,2.25664,67860.994437268,0
+DRD.US,D,20180525,000000,2.23941,2.38582,2.23941,2.30822,76438.174400558,0
+DRD.US,D,20180529,000000,2.34276,2.37721,2.28248,2.31683,84517.257888872,0
+DRD.US,D,20180530,000000,2.2996,2.35128,2.23941,2.26525,68901.623379803,0
+DRD.US,D,20180531,000000,2.29109,2.40218,2.28248,2.35128,81692.988872044,0
+DRD.US,D,20180601,000000,2.34276,2.41176,2.34276,2.40305,73472.330244577,0
+DRD.US,D,20180604,000000,2.40305,2.40305,2.27396,2.32554,41472.215215272,0
+DRD.US,D,20180605,000000,2.28248,2.33405,2.24812,2.2996,54420.656774311,0
+DRD.US,D,20180606,000000,2.2996,2.39357,2.26525,2.33396,46121.460113445,0
+DRD.US,D,20180607,000000,2.3685,2.48066,2.28248,2.28248,125784.86085924,0
+DRD.US,D,20180608,000000,2.37721,2.4376,2.23941,2.35128,99304.109466548,0
+DRD.US,D,20180611,000000,2.35128,2.49769,2.32554,2.48927,125350.83488519,0
+DRD.US,D,20180612,000000,2.46334,2.54075,2.41176,2.53214,56590.786644541,0
+DRD.US,D,20180613,000000,2.54075,2.54075,2.42889,2.48066,71260.864567295,0
+DRD.US,D,20180614,000000,2.52343,2.52343,2.41176,2.46334,66224.096478009,0
+DRD.US,D,20180615,000000,2.48927,2.53214,2.4376,2.48927,332419.46012666,0
+DRD.US,D,20180618,000000,2.47205,2.51491,2.46334,2.47205,85582.688315637,0
+DRD.US,D,20180619,000000,2.4376,2.49769,2.41176,2.44601,48177.916514282,0
+DRD.US,D,20180620,000000,2.41176,2.47098,2.35128,2.35128,73326.621524719,0
+DRD.US,D,20180621,000000,2.38582,2.45472,2.37721,2.42889,37161.923934924,0
+DRD.US,D,20180622,000000,2.42889,2.42889,2.34276,2.38582,24603.07235735,0
+DRD.US,D,20180625,000000,2.39444,2.42037,2.30822,2.42037,51849.569575676,0
+DRD.US,D,20180626,000000,2.31683,2.33405,2.26525,2.31683,70385.578852969,0
+DRD.US,D,20180627,000000,2.2996,2.35989,2.25664,2.28248,27822.098331525,0
+DRD.US,D,20180628,000000,2.26525,2.26525,2.19626,2.23941,29138.643786131,0
+DRD.US,D,20180629,000000,2.15319,2.22219,2.15319,2.18764,47176.556588448,0
+DRD.US,D,20180702,000000,2.19626,2.29109,2.17913,2.18764,41630.324677246,0
+DRD.US,D,20180703,000000,2.27396,2.30822,2.15319,2.15319,76225.294994241,0
+DRD.US,D,20180705,000000,2.15319,2.25161,2.15319,2.22219,51874.371059907,0
+DRD.US,D,20180706,000000,2.11874,2.16171,2.11449,2.12736,64680.204084617,0
+DRD.US,D,20180709,000000,2.19626,2.21358,2.17042,2.17913,25671.602969645,0
+DRD.US,D,20180710,000000,2.17042,2.17913,2.07578,2.12736,73288.385903196,0
+DRD.US,D,20180711,000000,2.08439,2.14458,2.08439,2.093,17915.972171513,0
+DRD.US,D,20180712,000000,2.11023,2.11023,2.08439,2.08439,28887.52875829,0
+DRD.US,D,20180713,000000,2.08439,2.11874,2.07578,2.07578,23407.434138371,0
+DRD.US,D,20180716,000000,2.07578,2.093,2.00678,2.04994,82180.751395257,0
+DRD.US,D,20180717,000000,2.01549,2.06707,2.00678,2.06707,29566.469389119,0
+DRD.US,D,20180718,000000,2.03262,2.13597,2.03262,2.11874,46207.231913078,0
+DRD.US,D,20180719,000000,2.13597,2.21358,2.10152,2.15319,56653.823750295,0
+DRD.US,D,20180720,000000,2.16171,2.18764,2.12736,2.18764,34798.549166726,0
+DRD.US,D,20180723,000000,2.13597,2.19626,2.12736,2.16171,54118.905382831,0
+DRD.US,D,20180724,000000,2.16171,2.18764,2.12736,2.18764,22520.781077106,0
+DRD.US,D,20180725,000000,2.19626,2.27396,2.17042,2.17913,75113.361784542,0
+DRD.US,D,20180726,000000,2.17913,2.24812,2.16171,2.17913,37272.497218788,0
+DRD.US,D,20180727,000000,2.17042,2.23941,2.15319,2.15319,22409.174398066,0
+DRD.US,D,20180730,000000,2.17913,2.23941,2.16171,2.21358,40461.55473285,0
+DRD.US,D,20180731,000000,2.20496,2.2308,2.17913,2.21358,31490.65120739,0
+DRD.US,D,20180801,000000,2.20496,2.20496,2.12736,2.12736,26838.306123687,0
+DRD.US,D,20180802,000000,2.11874,2.15319,2.03262,2.08439,107564.03711071,0
+DRD.US,D,20180803,000000,2.06707,2.093,2.00678,2.00678,52061.415586818,0
+DRD.US,D,20180806,000000,1.99807,2.08439,1.99807,2.02401,18678.617811622,0
+DRD.US,D,20180807,000000,2.05855,2.11874,2.01549,2.07578,30965.686457829,0
+DRD.US,D,20180808,000000,2.06707,2.11874,2.04994,2.08439,36585.289426549,0
+DRD.US,D,20180809,000000,2.07578,2.13597,2.04994,2.04994,38768.853434071,0
+DRD.US,D,20180810,000000,2.03262,2.21358,2.03262,2.04133,86467.27458655,0
+DRD.US,D,20180813,000000,2.05855,2.14458,2.05855,2.11874,52553.311690736,0
+DRD.US,D,20180814,000000,2.06707,2.10152,1.95511,1.96372,98734.708724407,0
+DRD.US,D,20180815,000000,1.93779,1.98956,1.81731,1.88621,132296.2838651,0
+DRD.US,D,20180816,000000,1.8776,1.89492,1.7398,1.7398,119726.06494059,0
+DRD.US,D,20180817,000000,1.76564,1.88485,1.75712,1.84315,48452.799631178,0
+DRD.US,D,20180820,000000,1.84315,1.88621,1.76564,1.86028,66025.68460416,0
+DRD.US,D,20180821,000000,1.85176,1.85176,1.76564,1.76564,85421.478668134,0
+DRD.US,D,20180822,000000,1.80009,1.84315,1.78286,1.78286,51852.669761205,0
+DRD.US,D,20180823,000000,1.78286,1.84315,1.7398,1.74851,93155.408167563,0
+DRD.US,D,20180824,000000,1.81731,1.84712,1.75712,1.83444,78824.283862635,0
+DRD.US,D,20180827,000000,1.85176,1.85176,1.80009,1.80879,47303.664195133,0
+DRD.US,D,20180828,000000,1.80879,1.84315,1.7398,1.80009,39521.165122417,0
+DRD.US,D,20180829,000000,1.78286,1.85176,1.76564,1.76564,45056.02968668,0
+DRD.US,D,20180830,000000,1.76564,1.83444,1.76564,1.83444,37273.530613965,0
+DRD.US,D,20180831,000000,1.83444,1.83444,1.75712,1.83444,31058.692023697,0
+DRD.US,D,20180904,000000,1.80879,1.80879,1.64526,1.76564,175039.57514722,0
+DRD.US,D,20180905,000000,1.7398,1.79496,1.7398,1.79147,17981.07606762,0
+DRD.US,D,20180906,000000,1.76564,1.80009,1.76564,1.80009,7688.460111672,0
+DRD.US,D,20180907,000000,1.79147,1.80879,1.79147,1.80009,21516.320965742,0
+DRD.US,D,20180910,000000,1.80009,1.85176,1.76931,1.85176,41337.873842353,0
+DRD.US,D,20180911,000000,1.78286,1.86028,1.76564,1.83444,30992.554732413,0
+DRD.US,D,20180912,000000,1.81731,1.83444,1.76564,1.76564,41812.202228274,0
+DRD.US,D,20180913,000000,1.80879,1.8776,1.80879,1.8776,32596.384046031,0
+DRD.US,D,20180914,000000,1.83628,1.85708,1.77435,1.82592,28612.645641394,0
+DRD.US,D,20180917,000000,1.80009,1.84315,1.66238,1.76564,456704.86458508,0
+DRD.US,D,20180918,000000,1.77435,1.77435,1.70525,1.7398,373683.96291149,0
+DRD.US,D,20180919,000000,1.83444,1.83444,1.67961,1.71396,421902.18183765,0
+DRD.US,D,20180920,000000,1.74851,1.77435,1.51588,1.56765,723507.86459739,0
+DRD.US,D,20180921,000000,1.62784,1.98095,1.54568,1.93779,1439651.7551685,0
+DRD.US,D,20180924,000000,1.92066,1.93779,1.7398,1.77435,441464.35252501,0
+DRD.US,D,20180925,000000,1.82592,2.04994,1.82592,2.04994,170029.67533252,0
+DRD.US,D,20180926,000000,2.02401,2.17042,1.98956,2.11023,233801.52505717,0
+DRD.US,D,20180927,000000,2.093,2.10152,1.98966,2.07578,41901.074213436,0
+DRD.US,D,20180928,000000,2.02401,2.15319,1.98956,2.08439,71073.820040385,0
+DRD.US,D,20181001,000000,2.06707,2.13597,2.02401,2.11874,26564.456401968,0
+DRD.US,D,20181002,000000,2.16171,2.16171,2.08023,2.093,16234.638219673,0
+DRD.US,D,20181003,000000,2.07578,2.11874,2.03262,2.093,29611.938776877,0
+DRD.US,D,20181004,000000,2.07578,2.15319,2.07578,2.11023,25408.087199688,0
+DRD.US,D,20181005,000000,2.11023,2.15319,2.11023,2.14458,17375.506494308,0
+DRD.US,D,20181008,000000,2.093,2.11865,2.03262,2.06707,20128.471243971,0
+DRD.US,D,20181009,000000,2.04994,2.08439,1.98956,2.04994,92691.413733405,0
+DRD.US,D,20181010,000000,2.04133,2.04133,1.89492,1.92066,89195.437851982,0
+DRD.US,D,20181011,000000,2.04133,2.10152,1.98956,2.093,77807.423009156,0
+DRD.US,D,20181012,000000,2.06707,2.07404,1.92066,2.01549,72080.346942101,0
+DRD.US,D,20181015,000000,2.14458,2.22219,2.08439,2.17913,142238.57885628,0
+DRD.US,D,20181016,000000,2.23941,2.34276,2.23941,2.27396,191871.5157788,0
+DRD.US,D,20181017,000000,2.25664,2.31683,2.19626,2.19626,38855.65862888,0
+DRD.US,D,20181018,000000,2.20496,2.21358,2.10152,2.19626,63569.304270095,0
+DRD.US,D,20181019,000000,2.17042,2.22219,2.12736,2.22219,63247.918370265,0
+DRD.US,D,20181022,000000,2.22219,2.22219,2.12736,2.18764,46970.910948364,0
+DRD.US,D,20181023,000000,2.23941,2.28248,2.16171,2.28248,114451.61596075,0
+DRD.US,D,20181024,000000,2.17042,2.24812,2.17042,2.17042,58520.135438693,0
+DRD.US,D,20181025,000000,2.21358,2.24812,2.15319,2.18764,88620.870133959,0
+DRD.US,D,20181026,000000,2.18764,2.27396,2.18764,2.23941,67605.745828722,0
+DRD.US,D,20181029,000000,2.2308,2.30822,2.17913,2.25664,53213.651208392,0
+DRD.US,D,20181030,000000,2.23941,2.27396,2.11874,2.19626,54171.608536822,0
+DRD.US,D,20181031,000000,2.13597,2.17042,2.03262,2.16171,73267.71799967,0
+DRD.US,D,20181101,000000,2.13597,2.18561,2.01549,2.093,66540.315401957,0
+DRD.US,D,20181102,000000,2.093,2.13597,2.04994,2.11874,40198.038962894,0
+DRD.US,D,20181105,000000,2.06707,2.11023,1.98956,2.00678,41017.5213377,0
+DRD.US,D,20181106,000000,2.01549,2.07578,2.00678,2.00678,33113.081634181,0
+DRD.US,D,20181107,000000,2.04133,2.04994,1.93779,1.98095,50823.40816561,0
+DRD.US,D,20181108,000000,1.92917,1.95472,1.92066,1.94659,6478.3543602247,0
+DRD.US,D,20181109,000000,1.89492,1.95511,1.86898,1.95511,41106.393322861,0
+DRD.US,D,20181112,000000,1.94659,2.00678,1.80009,1.86028,62517.307980621,0
+DRD.US,D,20181113,000000,1.85176,1.89492,1.78286,1.8776,30625.699444827,0
+DRD.US,D,20181114,000000,1.83444,1.91205,1.77435,1.86898,36706.196662176,0
+DRD.US,D,20181115,000000,1.90334,1.92066,1.81731,1.90334,25735.673470575,0
+DRD.US,D,20181116,000000,1.89492,1.96372,1.86898,1.89492,34804.749537784,0
+DRD.US,D,20181119,000000,1.94659,2.00678,1.86028,1.93779,22734.6938786,0
+DRD.US,D,20181120,000000,1.92066,1.92066,1.83444,1.8776,14264.987013645,0
+DRD.US,D,20181121,000000,1.90334,1.94659,1.84315,1.90334,29411.460112674,0
+DRD.US,D,20181123,000000,1.90334,1.93779,1.85176,1.93779,9701.5139151044,0
+DRD.US,D,20181126,000000,1.86898,1.92066,1.80879,1.80879,13200.589982056,0
+DRD.US,D,20181127,000000,1.81731,1.86482,1.73128,1.7398,56128.859000734,0
+DRD.US,D,20181128,000000,1.75712,1.86531,1.75712,1.85176,21959.647496375,0
+DRD.US,D,20181129,000000,1.81731,1.84315,1.75712,1.75712,16275.974026725,0
+DRD.US,D,20181130,000000,1.79196,1.80879,1.7398,1.7398,20848.747681852,0
+DRD.US,D,20181203,000000,1.74851,1.80009,1.72257,1.72257,42420.871987115,0
+DRD.US,D,20181204,000000,1.78286,1.85176,1.70525,1.82592,62496.640077095,0
+DRD.US,D,20181206,000000,1.78286,1.82592,1.71396,1.72257,37325.20037278,0
+DRD.US,D,20181207,000000,1.79147,1.89492,1.75712,1.82592,82643.71243424,0
+DRD.US,D,20181210,000000,1.80879,1.85176,1.64516,1.7398,102625.44156318,0
+DRD.US,D,20181211,000000,1.74851,1.83444,1.74851,1.76564,44956.823749755,0
+DRD.US,D,20181212,000000,1.80879,1.85176,1.80879,1.85176,40369.582562159,0
+DRD.US,D,20181213,000000,1.81731,1.85176,1.81731,1.81731,17193.628943279,0
+DRD.US,D,20181214,000000,1.76564,1.84315,1.76564,1.78286,24031.604824856,0
+DRD.US,D,20181217,000000,1.77435,1.84315,1.76573,1.79147,27351.903526308,0
+DRD.US,D,20181218,000000,1.79147,1.83444,1.75712,1.77435,46773.532469691,0
+DRD.US,D,20181219,000000,1.80879,1.83444,1.64516,1.65377,119381.94434688,0
+DRD.US,D,20181220,000000,1.77435,1.86898,1.73128,1.86028,148381.07978421,0
+DRD.US,D,20181221,000000,1.86898,1.92066,1.68822,1.70525,405008.2374955,0
+DRD.US,D,20181224,000000,1.80879,1.98095,1.79147,1.97233,117958.95918912,0
+DRD.US,D,20181226,000000,2.03262,2.06707,1.92066,1.96372,64356.751394435,0
+DRD.US,D,20181227,000000,1.91205,1.93779,1.80879,1.81731,85402.877554961,0
+DRD.US,D,20181228,000000,1.80879,1.88621,1.80879,1.80879,78236.28200732,0
+DRD.US,D,20181231,000000,1.86898,1.86898,1.77435,1.79147,45264.775512293,0
+DRD.US,D,20190102,000000,1.85176,1.89492,1.80009,1.80009,87138.981451145,0
+DRD.US,D,20190103,000000,1.83444,1.89492,1.83444,1.85176,28889.595548643,0
+DRD.US,D,20190104,000000,1.89492,1.92066,1.83444,1.85176,54956.98887081,0
+DRD.US,D,20190107,000000,1.89492,1.95511,1.85176,1.86898,68567.836737858,0
+DRD.US,D,20190108,000000,1.84315,1.8776,1.84315,1.8776,15388.287570283,0
+DRD.US,D,20190109,000000,1.86028,1.88079,1.85176,1.85176,47193.090911268,0
+DRD.US,D,20190110,000000,1.85176,1.8684,1.76564,1.78286,86932.302415885,0
+DRD.US,D,20190111,000000,1.78286,1.86898,1.74851,1.76564,43717.782933371,0
+DRD.US,D,20190114,000000,1.77435,1.86502,1.77435,1.81731,76743.025977567,0
+DRD.US,D,20190115,000000,1.82592,1.85128,1.80879,1.80879,17690.69202308,0
+DRD.US,D,20190116,000000,1.82592,1.85176,1.80879,1.85176,11338.411874364,0
+DRD.US,D,20190117,000000,1.84315,1.86028,1.78286,1.78286,54015.565865201,0
+DRD.US,D,20190118,000000,1.78286,1.83444,1.65377,1.71396,212831.87013969,0
+DRD.US,D,20190122,000000,1.74851,1.81383,1.68822,1.72257,84538.959187574,0
+DRD.US,D,20190123,000000,1.75712,1.76564,1.71396,1.72257,44665.406310039,0
+DRD.US,D,20190124,000000,1.78286,1.83444,1.71832,1.78286,33305.293136973,0
+DRD.US,D,20190125,000000,1.79147,1.79525,1.73128,1.73128,50480.320967079,0
+DRD.US,D,20190128,000000,1.76564,1.80879,1.73128,1.75712,51805.133583095,0
+DRD.US,D,20190129,000000,1.82592,1.84315,1.74851,1.81731,76402.005569388,0
+DRD.US,D,20190130,000000,1.86028,1.89492,1.83444,1.86028,135704.42115654,0
+DRD.US,D,20190131,000000,1.89492,1.93779,1.83444,1.86898,137551.09833659,0
+DRD.US,D,20190201,000000,1.88621,1.92917,1.82592,1.92917,46141.094621795,0
+DRD.US,D,20190204,000000,1.94659,2.04994,1.90701,1.95511,70729.699446677,0
+DRD.US,D,20190205,000000,1.92066,1.97233,1.92066,1.95511,32086.920224115,0
+DRD.US,D,20190206,000000,1.8776,1.97233,1.8776,1.92066,56241.499074951,0
+DRD.US,D,20190207,000000,1.92066,1.99807,1.92066,1.95511,55356.912804038,0
+DRD.US,D,20190208,000000,1.97233,1.97233,1.92066,1.95511,53848.15584664,0
+DRD.US,D,20190211,000000,1.92066,1.92917,1.85176,1.90334,59772.610392368,0
+DRD.US,D,20190212,000000,1.90334,1.9163,1.85176,1.86028,29036.337663677,0
+DRD.US,D,20190213,000000,1.86898,1.89492,1.85176,1.85176,63976.461969557,0
+DRD.US,D,20190214,000000,1.84315,1.89492,1.83444,1.86028,70675.96289751,0
+DRD.US,D,20190215,000000,1.86028,1.86898,1.81731,1.81731,78795.348797699,0
+DRD.US,D,20190219,000000,1.88621,2.01501,1.88621,1.97233,144558.55102708,0
+DRD.US,D,20190220,000000,1.98095,2.04994,1.94659,2.01549,82349.194808994,0
+DRD.US,D,20190221,000000,1.97233,2.02401,1.94659,1.97233,40566.961040833,0
+DRD.US,D,20190222,000000,2.02401,2.08439,2.02401,2.06707,88861.651210037,0
+DRD.US,D,20190225,000000,2.04133,2.06707,2.02401,2.03262,37330.367348661,0
+DRD.US,D,20190226,000000,2.02401,2.11874,2.02401,2.11023,106916.09833517,0
+DRD.US,D,20190227,000000,2.08439,2.12,1.99643,2.07578,57848.428574098,0
+DRD.US,D,20190228,000000,2.08439,2.08439,1.92917,1.93779,73240.849725086,0
+DRD.US,D,20190301,000000,1.93779,1.96372,1.85176,1.88621,86640.884976168,0
+DRD.US,D,20190304,000000,1.89492,1.91205,1.82592,1.91205,59634.135438744,0
+DRD.US,D,20190305,000000,1.81731,1.88621,1.80879,1.86028,39872.519482359,0
+DRD.US,D,20190306,000000,1.86028,1.8776,1.81731,1.82592,64308.181821149,0
+DRD.US,D,20190307,000000,1.81731,1.8475,1.78547,1.80879,37745.792209534,0
+DRD.US,D,20190308,000000,1.83444,1.88611,1.83444,1.8776,81611.350653116,0
+DRD.US,D,20190311,000000,1.84315,1.84315,1.69674,1.73128,374122.12246624,0
+DRD.US,D,20190312,000000,1.79147,1.79147,1.70525,1.71396,244687.30984431,0
+DRD.US,D,20190313,000000,1.74851,1.76564,1.56765,1.68822,922162.58631342,0
+DRD.US,D,20190314,000000,1.65377,1.6709,1.51588,1.59349,511810.66236128,0
+DRD.US,D,20190315,000000,1.57626,1.71396,1.55894,1.64516,3560221.0261383,0
+DRD.US,D,20190318,000000,1.59349,1.67961,1.47282,1.55023,1169904.6122989,0
+DRD.US,D,20190319,000000,1.54162,1.62784,1.54162,1.57626,171954.89054597,0
+DRD.US,D,20190320,000000,1.59349,1.68822,1.59349,1.65377,131970.76438457,0
+DRD.US,D,20190321,000000,1.62784,1.72257,1.62784,1.72257,62278.593694896,0
+DRD.US,D,20190322,000000,1.70525,1.70525,1.6709,1.68822,75336.575142623,0
+DRD.US,D,20190325,000000,1.67961,1.7398,1.67961,1.72257,114050.65863235,0
+DRD.US,D,20190326,000000,1.72257,1.73128,1.69674,1.72257,156847.68646364,0
+DRD.US,D,20190327,000000,1.72257,1.7398,1.6709,1.72257,189972.13544476,0
+DRD.US,D,20190328,000000,1.67961,1.69674,1.62784,1.66238,132910.12059982,0
+DRD.US,D,20190329,000000,1.70525,1.7398,1.66238,1.71396,122832.45084055,0
+DRD.US,D,20190401,000000,1.68822,1.71396,1.65377,1.68822,75752.000003495,0
+DRD.US,D,20190402,000000,1.71396,1.71396,1.63655,1.67961,75047.224493259,0
+DRD.US,D,20190403,000000,1.70525,1.71396,1.64516,1.68822,31731.432283468,0
+DRD.US,D,20190404,000000,1.66238,1.67961,1.61071,1.64516,90077.957332542,0
+DRD.US,D,20190405,000000,1.66238,1.68822,1.65377,1.67961,68633.974029141,0
+DRD.US,D,20190408,000000,1.65377,1.68822,1.61923,1.65377,140779.42486735,0
+DRD.US,D,20190409,000000,1.67961,1.69674,1.65377,1.6709,26091.161411222,0
+DRD.US,D,20190410,000000,1.6709,1.71396,1.64516,1.71396,42091.218925875,0
+DRD.US,D,20190411,000000,1.68822,1.68822,1.62784,1.66238,68523.400745277,0
+DRD.US,D,20190412,000000,1.64516,1.65416,1.61923,1.61923,63852.454548401,0
+DRD.US,D,20190415,000000,1.62784,1.63655,1.61071,1.61071,26898.243043913,0
+DRD.US,D,20190416,000000,1.602,1.66238,1.602,1.64516,81613.417443469,0
+DRD.US,D,20190417,000000,1.62784,1.71396,1.602,1.71396,36911.84230226,0
+DRD.US,D,20190418,000000,1.67961,1.71396,1.63655,1.63655,29377.358071856,0
+DRD.US,D,20190422,000000,1.62784,1.66267,1.602,1.61071,17727.894249426,0
+DRD.US,D,20190423,000000,1.64516,1.64516,1.602,1.64516,65109.063082781,0
+DRD.US,D,20190424,000000,1.62784,1.6709,1.61923,1.65377,122952.324681,0
+DRD.US,D,20190425,000000,1.67961,1.70099,1.64516,1.66238,64762.875698721,0
+DRD.US,D,20190426,000000,1.67961,1.68793,1.65377,1.67961,22086.75510306,0
+DRD.US,D,20190429,000000,1.68822,1.68822,1.64516,1.65377,31712.831170294,0
+DRD.US,D,20190430,000000,1.64516,1.66238,1.62784,1.64516,61368.172544576,0
+DRD.US,D,20190501,000000,1.62784,1.66238,1.62784,1.63655,56606.287572185,0
+DRD.US,D,20190502,000000,1.61071,1.63655,1.55894,1.55894,60593.12616235,0
+DRD.US,D,20190503,000000,1.602,1.65377,1.57626,1.63219,158753.26716873,0
+DRD.US,D,20190506,000000,1.61923,1.63655,1.59349,1.59349,22679.923934256,0
+DRD.US,D,20190507,000000,1.65377,1.67961,1.61923,1.65377,121250.32282563,0
+DRD.US,D,20190508,000000,1.65377,1.68822,1.64081,1.68822,76714.090912631,0
+DRD.US,D,20190509,000000,1.71396,1.71396,1.64516,1.64516,35509.525048021,0
+DRD.US,D,20190510,000000,1.64516,1.64516,1.59349,1.62784,19945.560297766,0
+DRD.US,D,20190513,000000,1.61071,1.61071,1.53301,1.56765,96614.18182264,0
+DRD.US,D,20190514,000000,1.55894,1.58487,1.55023,1.56765,25240.677181127,0
+DRD.US,D,20190515,000000,1.54162,1.55894,1.52439,1.54162,31997.014843777,0
+DRD.US,D,20190516,000000,1.49023,1.58487,1.49023,1.55023,110049.35250972,0
+DRD.US,D,20190517,000000,1.50717,1.55023,1.50717,1.52439,43587.575141158,0
+DRD.US,D,20190520,000000,1.52439,1.53301,1.51588,1.52439,24520.400743246,0
+DRD.US,D,20190521,000000,1.52439,1.53301,1.48143,1.48143,71953.239335416,0
+DRD.US,D,20190522,000000,1.51588,1.54162,1.41263,1.43837,153474.68460819,0
+DRD.US,D,20190523,000000,1.49023,1.50717,1.48143,1.48143,20581.098331191,0
+DRD.US,D,20190524,000000,1.50717,1.52439,1.48143,1.49023,10901.285714789,0
+DRD.US,D,20190528,000000,1.51588,1.54162,1.47727,1.49023,19945.560297766,0
+DRD.US,D,20190529,000000,1.50717,1.50717,1.48143,1.49865,24135.977737663,0
+DRD.US,D,20190530,000000,1.49023,1.54162,1.48143,1.49023,69272.612248094,0
+DRD.US,D,20190531,000000,1.57626,1.57626,1.49023,1.49865,65822.105754428,0
+DRD.US,D,20190603,000000,1.59349,1.67961,1.58487,1.61071,130145.78850322,0
+DRD.US,D,20190604,000000,1.63655,1.76389,1.63655,1.70525,156294.82004432,0
+DRD.US,D,20190605,000000,1.76564,1.85176,1.76564,1.83444,347885.25233516,0
+DRD.US,D,20190606,000000,1.83444,1.89492,1.83444,1.8776,123739.77180534,0
+DRD.US,D,20190607,000000,1.89492,1.92066,1.85611,1.89492,84986.419298912,0
+DRD.US,D,20190610,000000,1.86898,1.86898,1.81731,1.85176,122093.57328949,0
+DRD.US,D,20190611,000000,1.86898,1.97233,1.86898,1.90334,153036.52505344,0
+DRD.US,D,20190612,000000,1.95511,2.00678,1.89492,1.95511,167049.36364407,0
+DRD.US,D,20190613,000000,2.05855,2.14458,2.02401,2.10152,321937.73285344,0
+DRD.US,D,20190614,000000,2.19626,2.25664,2.17042,2.17913,325801.59741763,0
+DRD.US,D,20190617,000000,2.17913,2.24812,2.11874,2.24812,125212.35993157,0
+DRD.US,D,20190618,000000,2.31683,2.33599,2.25664,2.30822,146476.53247429,0
+DRD.US,D,20190619,000000,2.33405,2.37721,2.2308,2.32554,139187.99629585,0
+DRD.US,D,20190620,000000,2.54075,2.59243,2.44601,2.46334,584949.20596391,0
+DRD.US,D,20190621,000000,2.53214,2.56659,2.45472,2.54075,214273.45641063,0
+DRD.US,D,20190624,000000,2.62697,2.62697,2.53214,2.61826,239554.43600363,0
+DRD.US,D,20190625,000000,2.60104,2.6442,2.54946,2.61826,235282.38034481,0
+DRD.US,D,20190626,000000,2.54946,2.58391,2.48066,2.58391,133607.66234383,0
+DRD.US,D,20190627,000000,2.49769,2.62688,2.48066,2.5753,208152.6567814,0
+DRD.US,D,20190628,000000,2.58391,2.62697,2.58391,2.62697,49256.781078339,0
+DRD.US,D,20190701,000000,2.48927,2.55807,2.45472,2.49769,225595.33396217,0
+DRD.US,D,20190702,000000,2.49769,2.53214,2.48066,2.5063,124298.83859572,0
+DRD.US,D,20190703,000000,2.55807,2.59243,2.52411,2.54075,41918.641931433,0
+DRD.US,D,20190705,000000,2.54075,2.54075,2.45472,2.51491,73025.903528416,0
+DRD.US,D,20190708,000000,2.53214,2.59243,2.52343,2.54946,93308.350653656,0
+DRD.US,D,20190709,000000,2.51491,2.54075,2.48066,2.52343,74303.179966323,0
+DRD.US,D,20190710,000000,2.59243,2.61826,2.55807,2.60965,89719.369206366,0
+DRD.US,D,20190711,000000,2.6442,2.6442,2.47205,2.52343,86022.914660741,0
+DRD.US,D,20190712,000000,2.48927,2.49769,2.31683,2.48066,212510.48423986,0
+DRD.US,D,20190715,000000,2.51491,2.62697,2.44601,2.49769,70795.83673796,0
+DRD.US,D,20190716,000000,2.47205,2.58391,2.46334,2.53214,63799.751394409,0
+DRD.US,D,20190717,000000,2.46334,2.58391,2.45472,2.56659,93646.270876306,0
+DRD.US,D,20190718,000000,2.58391,2.75606,2.5753,2.72171,143057.02783591,0
+DRD.US,D,20190719,000000,2.7131,2.72664,2.62697,2.69587,85491.749540123,0
+DRD.US,D,20190722,000000,2.68716,2.7131,2.55807,2.68716,69178.573287051,0
+DRD.US,D,20190723,000000,2.63549,2.68716,2.56659,2.59243,88594.001859375,0
+DRD.US,D,20190724,000000,2.60965,2.64226,2.55807,2.58391,73685.209650895,0
+DRD.US,D,20190725,000000,2.73022,2.78199,2.62697,2.67003,124707.02969036,0
+DRD.US,D,20190726,000000,2.74755,2.79912,2.69103,2.76458,95652.090913504,0
+DRD.US,D,20190729,000000,2.79912,2.81132,2.67003,2.7131,56001.75139405,0
+DRD.US,D,20190730,000000,2.76458,2.80783,2.7131,2.74755,83645.072360075,0
+DRD.US,D,20190731,000000,2.83357,2.84664,2.60965,2.62697,120816.29685159,0
+DRD.US,D,20190801,000000,2.54075,2.73071,2.51491,2.68716,108748.30798275,0
+DRD.US,D,20190802,000000,2.78199,2.9197,2.78199,2.84228,213233.86086327,0
+DRD.US,D,20190805,000000,2.95424,3.0662,2.91118,2.96285,238780.42301658,0
+DRD.US,D,20190806,000000,2.9886,3.12649,2.94563,3.03185,221607.46197683,0
+DRD.US,D,20190807,000000,3.22974,3.30735,3.10075,3.1351,418315.26718071,0
+DRD.US,D,20190808,000000,3.26429,3.45376,3.19413,3.44515,311825.96105335,0
+DRD.US,D,20190809,000000,3.45376,3.51405,3.22974,3.3418,212419.54546435,0
+DRD.US,D,20190812,000000,3.4107,3.53998,3.3418,3.34615,222529.25047409,0
+DRD.US,D,20190813,000000,3.46237,3.47969,3.22123,3.32448,222146.89425886,0
+DRD.US,D,20190814,000000,3.40209,3.47099,3.33328,3.4107,129289.10390207,0
+DRD.US,D,20190815,000000,3.56572,3.67778,3.46237,3.62601,427434.97961156,0
+DRD.US,D,20190816,000000,3.62601,3.72065,3.42792,3.62601,301193.3580844,0
+DRD.US,D,20190819,000000,3.52266,3.53127,3.30735,3.35902,225472.35993619,0
+DRD.US,D,20190820,000000,3.40209,3.53998,3.38922,3.52266,180545.50464655,0
+DRD.US,D,20190821,000000,3.47969,3.52266,3.32448,3.36764,108563.3302462,0
+DRD.US,D,20190822,000000,3.41931,3.51405,3.39338,3.48821,153694.79778075,0
+DRD.US,D,20190823,000000,3.53127,3.87586,3.53127,3.85012,547821.3840698,0
+DRD.US,D,20190826,000000,3.88448,3.94467,3.67788,3.764,337763.1465833,0
+DRD.US,D,20190827,000000,3.94467,4.1773,3.89299,4.09969,317513.7681037,0
+DRD.US,D,20190828,000000,4.1083,4.1083,3.92744,4.02218,242381.80520599,0
+DRD.US,D,20190829,000000,4.02218,4.02218,3.74697,3.85874,214342.69388744,0
+DRD.US,D,20190830,000000,3.81558,3.87586,3.68639,3.72065,173725.09648297,0
+DRD.US,D,20190903,000000,3.88448,4.0394,3.65185,3.92744,281866.80149724,0
+DRD.US,D,20190904,000000,3.92744,4.05663,3.85874,3.9017,96630.71614546,0
+DRD.US,D,20190905,000000,3.9017,3.9017,3.57443,3.695,269246.97960426,0
+DRD.US,D,20190906,000000,3.64333,3.68639,3.50553,3.50553,282093.11504085,0
+DRD.US,D,20190909,000000,3.44515,3.44515,3.2041,3.26429,321455.13730611,0
+DRD.US,D,20190910,000000,3.10075,3.24697,3.08343,3.15233,196630.30056566,0
+DRD.US,D,20190911,000000,3.11788,3.33328,3.11788,3.18687,119549.35436544,0
+DRD.US,D,20190912,000000,3.49682,3.52266,3.19549,3.26429,347254.88127762,0
+DRD.US,D,20190913,000000,3.30735,3.40209,3.25568,3.26429,202240.60297779,0
+DRD.US,D,20190916,000000,3.48821,3.49682,3.3418,3.39338,149567.4174466,0
+DRD.US,D,20190917,000000,3.57443,3.764,3.5485,3.67778,315817.9666194,0
+DRD.US,D,20190918,000000,3.78113,3.79835,3.55701,3.61749,202251.97032473,0
+DRD.US,D,20190919,000000,3.68639,3.77252,3.66926,3.71213,177537.29128834,0
+DRD.US,D,20190920,000000,3.764,3.82419,3.70362,3.81558,293060.53804692,0
+DRD.US,D,20190923,000000,4.0394,4.2462,3.99673,4.2462,371467.33025833,0
+DRD.US,D,20190924,000000,4.21165,4.34084,4.13414,4.3151,222822.73470416,0
+DRD.US,D,20190925,000000,4.39261,4.47883,4.20304,4.28065,325193.96105397,0
+DRD.US,D,20190926,000000,4.37732,4.37732,4.12253,4.14885,152521.89425565,0
+DRD.US,D,20190927,000000,4.00815,4.06969,3.95541,4.04327,127067.30427302,0
+DRD.US,D,20190930,000000,3.92028,3.97292,3.66539,3.73565,301963.23749074,0
+DRD.US,D,20191001,000000,3.73565,4.00815,3.70042,3.92028,185929.49351507,0
+DRD.US,D,20191002,000000,4.04327,4.25133,4.04327,4.22791,294354.34880764,0
+DRD.US,D,20191003,000000,4.20149,4.3598,4.13124,4.14885,254725.71058689,0
+DRD.US,D,20191004,000000,4.12253,4.19268,4.03495,4.16636,187417.58256894,0
+DRD.US,D,20191007,000000,4.08711,4.25191,4.08682,4.15756,112948.02597924,0
+DRD.US,D,20191008,000000,4.36851,4.37732,4.29816,4.36851,212637.59184655,0
+DRD.US,D,20191009,000000,4.39493,4.43006,4.22791,4.30716,168452.71429349,0
+DRD.US,D,20191010,000000,4.30716,4.30716,4.13124,4.24542,196945.48609443,0
+DRD.US,D,20191011,000000,4.19268,4.2192,4.02315,4.04327,169448.90724344,0
+DRD.US,D,20191014,000000,4.09592,4.12253,4.01695,4.04327,73943.55844497,0
+DRD.US,D,20191015,000000,3.9468,3.99054,3.84122,3.85874,123305.74583129,0
+DRD.US,D,20191016,000000,3.9468,3.95541,3.85003,3.86754,66718.059372281,0
+DRD.US,D,20191017,000000,4.03466,4.14885,3.96818,4.10492,127878.51948642,0
+DRD.US,D,20191018,000000,4.04327,4.11372,4.02131,4.06098,55189.502785478,0
+DRD.US,D,20191021,000000,4.14885,4.15756,3.99924,4.04327,55497.454548015,0
+DRD.US,D,20191022,000000,4.04327,4.06969,3.93789,3.99054,52966.669761256,0
+DRD.US,D,20191023,000000,3.99924,4.06969,3.99054,4.06969,49950.189241637,0
+DRD.US,D,20191024,000000,3.91593,4.22791,3.91593,4.18388,151694.14471943,0
+DRD.US,D,20191025,000000,4.31577,4.35971,4.17507,4.25423,138421.21707503,0
+DRD.US,D,20191028,000000,4.14885,4.18388,4.02586,4.0785,96746.456405206,0
+DRD.US,D,20191029,000000,4.11188,4.29816,4.09069,4.27184,98685.105755945,0
+DRD.US,D,20191030,000000,4.32458,4.37732,4.24542,4.35971,214623.77737539,0
+DRD.US,D,20191031,000000,4.37732,4.51792,4.35971,4.4916,195813.91837638,0
+DRD.US,D,20191101,000000,4.46518,4.46518,4.30716,4.38612,127846.48423595,0
+DRD.US,D,20191104,000000,4.36851,4.36851,4.13124,4.15756,180048.44156675,0
+DRD.US,D,20191105,000000,4.15756,4.16636,4.04763,4.09592,128143.06865155,0
+DRD.US,D,20191106,000000,4.14004,4.19268,4.0785,4.14004,68987.395179435,0
+DRD.US,D,20191107,000000,4.10492,4.10492,3.90799,3.97292,112058.27273244,0
+DRD.US,D,20191108,000000,3.78839,3.9468,3.77077,3.8148,170219.82004496,0
+DRD.US,D,20191111,000000,3.77948,3.86754,3.70391,3.8148,66967.107609769,0
+DRD.US,D,20191112,000000,3.70042,3.82796,3.66539,3.78839,92820.588130442,0
+DRD.US,D,20191113,000000,3.91148,3.9468,3.84122,3.86754,101794.59184143,0
+DRD.US,D,20191114,000000,3.9468,4.03466,3.93789,3.98163,73594.270875381,0
+DRD.US,D,20191115,000000,3.98163,3.98163,3.87625,3.92028,49490.328388183,0
+DRD.US,D,20191118,000000,3.87625,3.89822,3.77948,3.8148,112866.38776031,0
+DRD.US,D,20191119,000000,3.7971,3.86754,3.75336,3.83242,75752.000003495,0
+DRD.US,D,20191120,000000,3.8148,3.83367,3.72684,3.77948,47760.424863057,0
+DRD.US,D,20191121,000000,3.76216,3.767,3.58624,3.66539,109490.28571934,0
+DRD.US,D,20191122,000000,3.69162,3.69162,3.56001,3.63027,70209.901672998,0
+DRD.US,D,20191125,000000,3.55111,3.61265,3.43683,3.48957,186437.92394181,0
+DRD.US,D,20191126,000000,3.47195,3.63027,3.46305,3.58624,115065.45269548,0
+DRD.US,D,20191127,000000,3.5335,3.63898,3.51676,3.61265,39096.439704958,0
+DRD.US,D,20191129,000000,3.56001,3.64768,3.56001,3.59495,22436.042672649,0
+DRD.US,D,20191202,000000,3.56001,3.69162,3.56001,3.66539,61282.400744943,0
+DRD.US,D,20191203,000000,3.87625,4.00815,3.87625,3.91148,112680.37662858,0
+DRD.US,D,20191204,000000,4.10492,4.17507,4.00128,4.13124,180554.80520314,0
+DRD.US,D,20191205,000000,4.11372,4.16636,4.03466,4.09592,90519.217072822,0
+DRD.US,D,20191206,000000,4.12253,4.13124,3.96421,3.98163,59123.638221652,0
+DRD.US,D,20191209,000000,4.01695,4.06969,3.99924,4.00815,24626.840446405,0
+DRD.US,D,20191210,000000,4.00815,4.02711,3.84122,3.88496,80310.306126154,0
+DRD.US,D,20191211,000000,3.99054,4.15756,3.95541,4.14004,93267.014846604,0
+DRD.US,D,20191212,000000,4.17507,4.17507,3.95541,4.00815,86498.276441839,0
+DRD.US,D,20191213,000000,3.86754,4.06853,3.85003,4.04327,106532.70872477,0
+DRD.US,D,20191216,000000,4.00815,4.01182,3.92909,3.98163,35334.881263226,0
+DRD.US,D,20191217,000000,4.08711,4.15756,4.03466,4.06098,95624.189243744,0
+DRD.US,D,20191218,000000,4.06098,4.16636,4.06098,4.14885,69954.653064452,0
+DRD.US,D,20191219,000000,4.14004,4.16636,4.14004,4.14885,37050.317255884,0
+DRD.US,D,20191220,000000,4.18388,4.19268,4.14885,4.18388,62779.790355401,0
+DRD.US,D,20191223,000000,4.19268,4.28926,4.19268,4.26313,73228.448982971,0
+DRD.US,D,20191224,000000,4.30716,4.54434,4.29197,4.50041,190560.13730007,0
+DRD.US,D,20191226,000000,4.54434,4.61469,4.50921,4.59708,133756.47124921,0
+DRD.US,D,20191227,000000,4.56186,4.59708,4.4828,4.54434,128248.47495954,0
+DRD.US,D,20191230,000000,4.43006,4.66733,4.41245,4.66733,217853.13730133,0
+DRD.US,D,20191231,000000,4.67614,4.70256,4.43886,4.50921,122085.30612808,0
+DRD.US,D,20200102,000000,4.63221,4.76846,4.6234,4.7641,227748.92950958,0
+DRD.US,D,20200103,000000,4.92222,4.95735,4.79042,4.82555,299627.7643923,0
+DRD.US,D,20200106,000000,5.08934,5.13327,4.88719,4.96625,170985.5658706,0
+DRD.US,D,20200107,000000,5.04541,5.08044,4.97941,5.01018,160995.73470131,0
+DRD.US,D,20200108,000000,5.01899,5.01899,4.7553,4.85197,302435.49908631,0
+DRD.US,D,20200109,000000,4.77291,4.85197,4.72898,4.81684,151859.48794764,0
+DRD.US,D,20200110,000000,4.95735,5.35294,4.93112,5.32662,374696.69018426,0
+DRD.US,D,20200113,000000,5.3003,5.36174,5.26507,5.26507,322495.76624865,0
+DRD.US,D,20200114,000000,5.20362,5.22985,5.09815,5.21243,117351.32282545,0
+DRD.US,D,20200115,000000,5.35294,5.35294,5.15079,5.32662,168394.84416361,0
+DRD.US,D,20200116,000000,5.27378,5.31791,5.21243,5.25627,108314.28200871,0
+DRD.US,D,20200117,000000,5.24756,5.3091,5.19482,5.21243,90570.886831637,0
+DRD.US,D,20200121,000000,5.12447,5.17721,5.04231,5.15959,113668.30241712,0
+DRD.US,D,20200122,000000,5.20362,5.29159,5.12447,5.22114,59823.246756007,0
+DRD.US,D,20200123,000000,5.39706,5.49364,5.25191,5.28268,258383.92951099,0
+DRD.US,D,20200124,000000,5.31791,5.41458,5.3003,5.38816,144452.11132392,0
+DRD.US,D,20200127,000000,5.47603,5.47603,5.28268,5.38816,151788.18368047,0
+DRD.US,D,20200128,000000,5.10695,5.18592,4.92222,5.08044,217745.664203,0
+DRD.US,D,20200129,000000,5.15079,5.25627,5.01018,5.17721,119011.98887377,0
+DRD.US,D,20200130,000000,5.432,5.53757,5.34413,5.46722,229705.14657832,0
+DRD.US,D,20200131,000000,5.52006,5.62553,5.48493,5.59021,200381.52505563,0
+DRD.US,D,20200203,000000,5.39706,5.42329,5.1684,5.23875,198050.1855379,0
+DRD.US,D,20200204,000000,5.01018,5.07057,4.93112,5.0277,181586.13358908,0
+DRD.US,D,20200205,000000,5.03651,5.37936,5.00264,5.21243,102444.59740732,0
+DRD.US,D,20200206,000000,5.20362,5.33533,5.18592,5.25627,53720.014844779,0
+DRD.US,D,20200207,000000,5.3091,5.38816,5.24756,5.3003,84308.512063259,0
+DRD.US,D,20200210,000000,5.46722,5.52877,5.34413,5.42329,102493.16698061,0
+DRD.US,D,20200211,000000,5.45842,5.45842,5.3003,5.38816,124670.86085918,0
+DRD.US,D,20200212,000000,5.35294,5.37055,5.22985,5.25627,104555.82375251,0
+DRD.US,D,20200213,000000,5.33542,5.39706,5.28268,5.36174,108301.88126659,0
+DRD.US,D,20200214,000000,5.52877,5.62553,5.50244,5.61673,198948.2059461,0
+DRD.US,D,20200218,000000,5.76604,6.04725,5.64305,6.03864,508568.90169322,0
+DRD.US,D,20200219,000000,6.05606,6.20566,6.00351,6.19685,313954.75511653,0
+DRD.US,D,20200220,000000,6.21437,6.30698,6.10009,6.20566,194551.10947094,0
+DRD.US,D,20200221,000000,6.37249,6.51319,6.28472,6.49568,416143.07052013,0
+DRD.US,D,20200224,000000,6.58354,6.84733,6.41652,6.52209,715988.88129463,0
+DRD.US,D,20200225,000000,6.61877,6.6626,6.22318,6.27591,479052.03527257,0
+DRD.US,D,20200226,000000,6.21437,6.37249,5.977,6.10009,471241.63453009,0
+DRD.US,D,20200227,000000,6.46045,6.54841,5.83639,5.87162,414809.9907427,0
+DRD.US,D,20200228,000000,5.82778,5.82778,5.09815,5.36174,619495.60670762,0
+DRD.US,D,20200302,000000,5.76604,5.78811,5.55518,5.70459,301542.64565399,0
+DRD.US,D,20200303,000000,5.93316,6.5308,5.79256,6.20566,548516.85902345,0
+DRD.US,D,20200304,000000,6.49568,6.60589,6.34627,6.43413,283377.62524499,0
+DRD.US,D,20200305,000000,6.64886,6.75618,6.51919,6.75618,443669.61783123,0
+DRD.US,D,20200306,000000,6.82778,6.83678,6.2373,6.62206,321341.46383672,0
+DRD.US,D,20200309,000000,6.60415,6.65796,5.61083,6.2194,280860.27459552,0
+DRD.US,D,20200310,000000,6.10299,6.10299,5.59292,5.69134,413570.94992632,0
+DRD.US,D,20200311,000000,5.85246,5.97777,5.37819,5.3871,273089.14286974,0
+DRD.US,D,20200312,000000,4.6713,4.94864,4.22375,4.49218,474698.34139482,0
+DRD.US,D,20200313,000000,4.56379,4.6355,3.49895,3.58846,755556.54919998,0
+DRD.US,D,20200316,000000,2.73826,4.6355,2.73826,4.42957,505465.6159788,0
+DRD.US,D,20200317,000000,3.93751,4.89493,3.93751,4.89493,505030.55660957,0
+DRD.US,D,20200318,000000,4.75172,4.75172,4.10743,4.10743,360335.59741922,0
+DRD.US,D,20200319,000000,4.03602,5.17237,3.8569,4.48328,376390.42487822,0
+DRD.US,D,20200320,000000,4.59069,4.82332,4.31335,4.39396,326476.40446775,0
+DRD.US,D,20200323,000000,4.6265,5.31191,4.46538,4.90393,387901.41374703,0
+DRD.US,D,20200324,000000,5.3961,5.71824,5.27978,5.64673,449645.74213577,0
+DRD.US,D,20200325,000000,5.50341,5.76488,5.396,5.54822,311048.84788077,0
+DRD.US,D,20200326,000000,5.79875,6.1567,5.48619,5.76304,329979.61411541,0
+DRD.US,D,20200327,000000,5.37819,5.50341,5.02915,5.26188,374704.95734567,0
+DRD.US,D,20200330,000000,5.29768,5.69124,5.16782,5.23498,258969.86457596,0
+DRD.US,D,20200331,000000,5.14556,5.22598,4.77862,4.83232,248775.42116176,0
+DRD.US,D,20200401,000000,4.76971,4.85013,4.36687,4.80552,282817.52505943,0
+DRD.US,D,20200402,000000,4.80552,5.13666,4.74281,4.77862,263075.5436114,0
+DRD.US,D,20200403,000000,4.98444,5.42929,4.98444,5.25298,504005.42859468,0
+DRD.US,D,20200406,000000,5.78094,6.2015,5.78094,6.1746,679921.32285141,0
+DRD.US,D,20200407,000000,5.99577,6.1925,5.78994,5.87926,334003.65493192,0
+DRD.US,D,20200408,000000,5.80775,5.96877,5.67353,5.78094,220496.56216231,0
+DRD.US,D,20200409,000000,6.12099,6.64886,6.07618,6.60415,588287.07238336,0
+DRD.US,D,20200413,000000,6.62206,8.67151,6.53254,7.88382,2282529.1633706,0
+DRD.US,D,20200414,000000,7.91962,8.21486,7.25744,7.67799,1550587.7607394,0
+DRD.US,D,20200415,000000,7.57958,7.97343,7.29314,7.85701,817577.82749598,0
+DRD.US,D,20200416,000000,7.78531,8.02704,7.60648,7.81221,590119.28203094,0
+DRD.US,D,20200417,000000,7.53487,7.64557,7.03361,7.34685,826991.0241569,0
+DRD.US,D,20200420,000000,7.57958,8.03604,7.49007,7.94643,939602.16330866,0
+DRD.US,D,20200421,000000,7.47226,7.7406,7.24853,7.59758,863717.8887226,0
+DRD.US,D,20200422,000000,8.02704,8.26876,7.88382,8.12545,941798.1280583,0
+DRD.US,D,20200423,000000,8.36708,8.546,8.00904,8.22386,832746.00189371,0
+DRD.US,D,20200424,000000,8.53701,8.62642,8.14335,8.39398,738452.82563704,0
+DRD.US,D,20200427,000000,8.57281,8.57281,7.96433,8.34018,493710.74584838,0
+DRD.US,D,20200428,000000,8.48349,8.48349,8.08074,8.29547,348657.19853186,0
+DRD.US,D,20200429,000000,8.5013,8.5013,8.10755,8.44749,438652.4842503,0
+DRD.US,D,20200430,000000,8.43859,8.5821,8.00013,8.08964,474593.96848201,0
+DRD.US,D,20200501,000000,7.96433,8.5192,7.8034,8.5013,475752.40447464,0
+DRD.US,D,20200504,000000,8.41179,9.11036,8.37608,8.92195,1259939.167034,0
+DRD.US,D,20200505,000000,8.88634,8.98562,8.5192,8.83234,580091.21524012,0
+DRD.US,D,20200506,000000,8.5103,8.73422,8.30437,8.32228,585065.97961883,0
+DRD.US,D,20200507,000000,8.34018,8.5103,7.90182,8.33128,878733.12063424,0
+DRD.US,D,20200508,000000,8.42069,8.82218,8.34908,8.59129,482456.0389833,0
+DRD.US,D,20200511,000000,8.59932,8.68061,8.11655,8.29547,381918.05567625,0
+DRD.US,D,20200512,000000,8.22386,8.71593,8.17916,8.26876,528656.03713014,0
+DRD.US,D,20200513,000000,8.5013,8.70683,8.21486,8.546,452549.58258118,0
+DRD.US,D,20200514,000000,8.56381,8.91731,8.4923,8.84154,752395.39335568,0
+DRD.US,D,20200515,000000,9.02027,9.27138,8.79654,9.25299,740591.95365198,0
+DRD.US,D,20200518,000000,9.25299,9.38654,8.65351,8.77912,857158.92953862,0
+DRD.US,D,20200519,000000,8.93966,9.2888,8.93966,9.1898,619648.54919371,0
+DRD.US,D,20200520,000000,9.21622,9.33331,8.83592,9.01088,516632.48425389,0
+DRD.US,D,20200521,000000,9.10087,9.10087,8.16125,8.61742,1094340.6902175,0
+DRD.US,D,20200522,000000,8.60832,8.98562,8.25086,8.29547,497941.46570016,0
+DRD.US,D,20200526,000000,8.26876,8.35818,8.04494,8.06274,435265.01486238,0
+DRD.US,D,20200527,000000,7.7586,8.22386,7.60842,8.18816,460441.62154258,0
+DRD.US,D,20200528,000000,8.34018,8.77002,8.24186,8.32228,517780.58629476,0
+DRD.US,D,20200529,000000,8.72512,8.8277,8.5821,8.74244,521587.61412425,0
+DRD.US,D,20200601,000000,8.77912,8.93966,8.61742,8.78831,341031.77552594,0
+DRD.US,D,20200602,000000,9.03807,9.09149,8.74244,8.81386,432191.69760807,0
+DRD.US,D,20200603,000000,8.47449,8.59932,8.20586,8.42069,467678.48796221,0
+DRD.US,D,20200604,000000,8.55491,8.5821,8.25976,8.45649,390284.42302357,0
+DRD.US,D,20200605,000000,8.05384,8.30437,7.7944,8.27747,442804.66606867,0
+DRD.US,D,20200608,000000,8.28647,8.42959,8.121,8.25976,303675.57329787,0
+DRD.US,D,20200609,000000,8.40288,8.78831,8.38256,8.66251,462933.13731264,0
+DRD.US,D,20200610,000000,8.94905,9.28009,8.64442,9.27138,652434.04455701,0
+DRD.US,D,20200611,000000,9.10087,9.65652,8.71593,8.90414,766131.28203906,0
+DRD.US,D,20200612,000000,9.21622,9.51137,9.03807,9.04746,457601.85159811,0
+DRD.US,D,20200615,000000,9.25299,10.3,9.21622,9.9865,2127449.6160536,0
+DRD.US,D,20200616,000000,10.1384,10.7829,9.90618,10.6852,1148190.9128545,0
+DRD.US,D,20200617,000000,10.5942,11.0374,10.4045,10.8555,1328656.8460724,0
+DRD.US,D,20200618,000000,10.5216,11.2803,10.4229,11.1284,1438872.5752055,0
+DRD.US,D,20200619,000000,11.2716,11.7864,11.1284,11.4254,7575059.4586055,0
+DRD.US,D,20200622,000000,11.8048,12.9525,11.6596,12.5547,1468854.4694555,0
+DRD.US,D,20200623,000000,12.6447,13.5843,12.5828,13.3415,1402772.9815118,0
+DRD.US,D,20200624,000000,13.2311,13.6298,12.6892,12.997,1046802.4453173,0
+DRD.US,D,20200625,000000,12.5905,13.5485,12.4918,13.3492,1054126.1169318,0
+DRD.US,D,20200626,000000,13.3221,13.8911,13.0599,13.656,1127146.8534843,0
+DRD.US,D,20200629,000000,13.863,14.613,13.7508,14.1069,1037085.4304746,0
+DRD.US,D,20200630,000000,14.0808,14.284,13.6385,14.2617,912439.37109961,0
+DRD.US,D,20200701,000000,14.3159,14.3159,13.4673,14.1263,679227.91468811,0
+DRD.US,D,20200702,000000,13.9095,14.2888,13.8098,13.9366,589138.59000863,0
+DRD.US,D,20200706,000000,13.9443,14.2704,13.8282,14.2075,584277.49909931,0
+DRD.US,D,20200707,000000,14.0711,14.8849,13.8998,14.5869,805541.87387761,0
+DRD.US,D,20200708,000000,15.3455,15.3639,14.6769,15.1375,805701.01673476,0
+DRD.US,D,20200709,000000,15.39,15.39,14.3691,15.093,690744.0705328,0
+DRD.US,D,20200710,000000,14.8588,15.0107,14.3333,14.7127,539907.6438097,0
+DRD.US,D,20200713,000000,14.6411,14.6411,12.8354,12.9428,1133112.6438371,0
+DRD.US,D,20200714,000000,12.6447,13.1237,12.5093,13.0695,852270.97035472,0
+DRD.US,D,20200715,000000,12.6447,12.8712,12.1115,12.636,629660.08166171,0
+DRD.US,D,20200716,000000,12.6176,13.2311,12.5093,12.9621,439056.54176423,0
+DRD.US,D,20200717,000000,13.3492,14.2424,13.3037,13.9279,658611.68092093,0
+DRD.US,D,20200720,000000,14.4504,14.8123,14.3333,14.7949,707370.36552429,0
+DRD.US,D,20200721,000000,14.9294,15.1646,14.4698,14.6314,528725.27460696,0
+DRD.US,D,20200722,000000,14.3246,14.6865,14.1524,14.4862,579124.99075028,0
+DRD.US,D,20200723,000000,14.5414,14.5965,13.6743,13.8379,457826.09835137,0
+DRD.US,D,20200724,000000,14.3527,15.0562,14.2027,14.9662,855402.15773891,0
+DRD.US,D,20200727,000000,15.8062,16.3026,15.4529,15.9958,1169206.0371597,0
+DRD.US,D,20200728,000000,15.8062,15.8062,15.2642,15.3262,664226.11691376,0
+DRD.US,D,20200729,000000,15.1114,15.1114,13.9627,14.4233,761861.29317059,0
+DRD.US,D,20200730,000000,13.8466,14.4011,13.5843,13.7643,483031.6400965,0
+DRD.US,D,20200731,000000,13.5485,13.7208,13.1421,13.656,642094.92581812,0
+DRD.US,D,20200803,000000,13.4489,13.4934,12.9244,13.295,578487.38592651,0
+DRD.US,D,20200804,000000,13.0328,14.6062,13.0057,14.5965,906038.52137761,0
+DRD.US,D,20200805,000000,14.9565,15.1549,14.0624,14.1263,817204.77183733,0
+DRD.US,D,20200806,000000,14.4698,14.523,13.4218,13.6472,444209.05011326,0
+DRD.US,D,20200807,000000,13.3579,13.5031,12.906,13.2592,548236.80893068,0
+DRD.US,D,20200810,000000,13.4934,13.6831,13.0957,13.1324,341123.74769663,0
+DRD.US,D,20200811,000000,12.2925,12.338,11.7777,11.9761,711145.35810331,0
+DRD.US,D,20200812,000000,12.1299,12.5828,11.9944,12.2112,380491.97033295,0
+DRD.US,D,20200813,000000,12.1202,12.6447,12.1202,12.6176,416239.17627152,0
+DRD.US,D,20200814,000000,12.5547,12.6176,12.218,12.6176,388046.08907171,0
+DRD.US,D,20200817,000000,13.4121,13.7643,13.1953,13.7372,680805.90912232,0
+DRD.US,D,20200818,000000,14.0624,14.1621,13.3492,13.6831,520247.30058059,0
+DRD.US,D,20200819,000000,13.3763,13.5389,12.7086,12.9331,507722.55104383,0
+DRD.US,D,20200820,000000,12.6447,13.0957,12.5093,12.9428,314757.70316851,0
+DRD.US,D,20200821,000000,12.5363,12.7802,12.1938,12.7086,268180.51578232,0
+DRD.US,D,20200824,000000,13.1953,13.205,12.7531,12.8886,217126.66049239,0
+DRD.US,D,20200825,000000,12.906,13.1421,12.5905,13.1324,280605.02598697,0
+DRD.US,D,20200826,000000,12.6447,13.6831,12.5731,13.6298,902612.81636818,0
+DRD.US,D,20200827,000000,13.863,13.9095,12.9776,13.4837,663523.40819388,0
+DRD.US,D,20200828,000000,13.6202,14.0808,13.3763,13.7372,451655.69575368,0
+DRD.US,D,20200831,000000,13.8011,13.8998,13.4305,13.6831,273728.81448387,0
+DRD.US,D,20200901,000000,13.9898,13.9995,13.1421,13.4034,364405.10762349,0
+DRD.US,D,20200902,000000,12.9157,12.9157,12.2838,12.7531,795182.08723521,0
+DRD.US,D,20200903,000000,12.247,12.7647,12.1028,12.7086,568863.37664962,0
+DRD.US,D,20200904,000000,12.3554,12.7163,12.0119,12.6263,462095.05382466,0
+DRD.US,D,20200908,000000,12.0119,12.1841,11.7061,11.8493,550087.61969143,0
+DRD.US,D,20200909,000000,11.8232,12.5905,11.6519,12.4996,434639.81078072,0
+DRD.US,D,20200910,000000,12.518,12.9873,12.518,12.5451,379727.25790249,0
+DRD.US,D,20200911,000000,12.6447,12.6447,12.1657,12.5451,443198.38963084,0
+DRD.US,D,20200914,000000,12.8257,13.0154,12.0041,12.2751,839650.11506657,0
+DRD.US,D,20200915,000000,12.5731,12.6718,12.1483,12.2112,599003.38036159,0
+DRD.US,D,20200916,000000,12.3099,12.3738,11.859,11.9761,523979.92395739,0
+DRD.US,D,20200917,000000,11.5164,11.7061,11.0906,11.2,980069.91841257,0
+DRD.US,D,20200918,000000,11.3809,11.3809,10.7655,10.8206,1099323.7217576,0
+DRD.US,D,20200921,000000,10.5497,10.7113,9.9894,10.3503,605685.31357155,0
+DRD.US,D,20200922,000000,10.3774,10.6126,10.2052,10.5845,335210.66049784,0
+DRD.US,D,20200923,000000,10.4229,10.4674,10.0707,10.0968,525357.43972739,0
+DRD.US,D,20200924,000000,9.89554,10.9774,9.89554,10.7752,500016.52321417,0
+DRD.US,D,20200925,000000,10.7752,10.8168,10.51,10.5187,330594.48424531,0
+DRD.US,D,20200928,000000,10.6929,10.8855,10.4916,10.7297,338046.29686161,0
+DRD.US,D,20200929,000000,10.8129,11.2977,10.8129,11.1506,321458.23749164,0
+DRD.US,D,20200930,000000,11.0239,11.0684,10.6387,10.8574,287459.53619137,0
+DRD.US,D,20201001,000000,11.0239,11.0568,10.7848,10.84,225028.00001038,0
+DRD.US,D,20201002,000000,10.7297,10.8032,10.3542,10.4461,387941.7161589,0
+DRD.US,D,20201005,000000,10.7665,11.1506,10.7297,10.8032,293388.1243178,0
+DRD.US,D,20201006,000000,10.6387,10.7665,10.0968,10.1346,381451.99445174,0
+DRD.US,D,20201007,000000,10.2352,10.6929,9.98747,10.391,384342.40075985,0
+DRD.US,D,20201008,000000,10.5013,10.7113,10.4094,10.5642,157980.28757686,0
+DRD.US,D,20201009,000000,10.9958,11.7109,10.9958,11.7012,429573.07423132,0
+DRD.US,D,20201012,000000,11.6645,11.6828,11.3258,11.4448,262067.9833145,0
+DRD.US,D,20201013,000000,11.4351,11.5087,11.1971,11.4535,280152.39889975,0
+DRD.US,D,20201014,000000,11.829,12.0312,11.6006,11.7467,290184.59927127,0
+DRD.US,D,20201015,000000,11.2793,11.6741,11.1971,11.4177,150284.59369896,0
+DRD.US,D,20201016,000000,11.528,11.6558,11.2493,11.3713,177760.50464642,0
+DRD.US,D,20201019,000000,11.3713,11.5183,10.8952,10.9135,223384.90168007,0
+DRD.US,D,20201020,000000,11.0239,11.2977,10.9406,11.2793,276560.31726693,0
+DRD.US,D,20201021,000000,11.6558,11.8677,11.3616,11.5183,362431.32283676,0
+DRD.US,D,20201022,000000,11.1884,11.4448,11.0142,11.3809,357355.28573077,0
+DRD.US,D,20201023,000000,11.078,11.078,10.6745,10.9774,255054.33025296,0
+DRD.US,D,20201026,000000,10.7945,11.0045,10.5468,10.5565,284453.38962351,0
+DRD.US,D,20201027,000000,10.8497,11.1061,10.629,10.9861,255743.60483555,0
+DRD.US,D,20201028,000000,10.2991,10.3997,10.0059,10.0339,389596.18183616,0
+DRD.US,D,20201029,000000,9.91392,10.5284,9.89554,10.1887,253963.06494678,0
+DRD.US,D,20201030,000000,10.1984,10.3813,9.90521,10.3542,288729.57886304,0
+DRD.US,D,20201102,000000,10.629,10.8768,10.3542,10.8216,330522.14658297,0
+DRD.US,D,20201103,000000,11.1245,11.1603,10.7945,11.078,352577.89983074,0
+DRD.US,D,20201104,000000,11.078,11.078,10.7074,10.8952,244464.09648623,0
+DRD.US,D,20201105,000000,11.6006,12.068,11.4177,11.9209,745074.82192677,0
+DRD.US,D,20201106,000000,12.4618,12.5441,12.0399,12.4986,602203.80522259,0
+DRD.US,D,20201109,000000,10.9677,11.17,10.2904,10.5642,892946.43788907,0
+DRD.US,D,20201110,000000,10.8216,10.8313,10.3358,10.3813,315850.00186986,0
+DRD.US,D,20201111,000000,10.1346,10.15,9.78716,10.0059,408354.37107636,0
+DRD.US,D,20201112,000000,10.0804,10.3271,9.89554,10.0968,307843.25604389,0
+DRD.US,D,20201113,000000,10.1887,10.3194,10.0059,10.1984,255011.96105073,0
+DRD.US,D,20201116,000000,10.3455,10.391,10.0059,10.1713,378123.42858888,0
+DRD.US,D,20201117,000000,10.1529,10.2633,9.85006,9.85973,296882.03340887,0
+DRD.US,D,20201118,000000,9.98747,10.1113,9.78716,9.78716,286748.56031008,0
+DRD.US,D,20201119,000000,9.75909,9.89554,9.64878,9.75909,305890.13916068,0
+DRD.US,D,20201120,000000,9.75909,10.1346,9.73103,9.96037,824813.66052043,0
+DRD.US,D,20201123,000000,9.64878,9.72135,9.118,9.22687,743742.77554452,0
+DRD.US,D,20201124,000000,8.7049,9.163,8.59497,8.95185,611477.49353471,0
+DRD.US,D,20201125,000000,8.95185,9.26364,8.94343,9.23654,381321.78665952,0
+DRD.US,D,20201127,000000,9.26364,9.72135,9.23654,9.68555,311707.12060807,0
+DRD.US,D,20201130,000000,9.28299,9.73103,9.18216,9.71264,334228.93508036,0
+DRD.US,D,20201201,000000,10.2352,10.4461,9.83167,10.2168,488406.32840843,0
+DRD.US,D,20201202,000000,10.2352,10.24,9.86941,10.0968,343843.64380065,0
+DRD.US,D,20201203,000000,10.2255,10.2449,9.69523,9.72135,395014.2727455,0
+DRD.US,D,20201204,000000,9.86941,9.86941,9.43782,9.5762,335213.76068337,0
+DRD.US,D,20201207,000000,9.68555,10.0146,9.53846,9.90521,323279.07979228,0
+DRD.US,D,20201208,000000,10.1713,10.2536,9.94199,10.1433,285390.67904842,0
+DRD.US,D,20201209,000000,10.0242,10.0523,9.50266,9.59362,331913.09649027,0
+DRD.US,D,20201210,000000,9.77748,9.86941,9.38266,9.48427,354161.06124083,0
+DRD.US,D,20201211,000000,9.62071,9.62071,8.94343,9.04378,881279.40634864,0
+DRD.US,D,20201214,000000,9.05307,9.97005,9.04378,9.58491,1088084.5158201,0
+DRD.US,D,20201215,000000,9.74942,10.1529,9.70394,10.1249,671893.90912191,0
+DRD.US,D,20201216,000000,10.1887,10.3542,9.92263,10.3078,629349.02971364,0
+DRD.US,D,20201217,000000,10.4461,11.3809,10.4461,10.959,1196851.4249161,0
+DRD.US,D,20201218,000000,11.17,11.4177,10.8574,10.9222,2914246.7348283,0
+DRD.US,D,20201221,000000,10.9677,11.3171,10.6929,10.7752,547289.18555401,0
+DRD.US,D,20201222,000000,10.7752,10.9222,10.2991,10.5284,385949.330259,0
+DRD.US,D,20201223,000000,10.5284,10.7848,10.4278,10.5187,229460.23192153,0
+DRD.US,D,20201224,000000,10.482,11.0597,10.4713,10.8952,154437.80891251,0
+DRD.US,D,20201228,000000,11.1245,11.138,10.5013,10.5739,342766.84602695,0
+DRD.US,D,20201229,000000,10.5923,10.7945,10.3174,10.482,252563.84787807,0
+DRD.US,D,20201230,000000,10.5739,10.8952,10.5739,10.8952,234189.04824828,0
+DRD.US,D,20201231,000000,10.8855,10.9484,10.391,10.749,582787.34325509,0
+DRD.US,D,20210104,000000,11.6741,12.0215,11.4903,11.829,726292.86459752,0
+DRD.US,D,20210105,000000,12.0119,12.1783,11.4632,11.5541,364173.627104,0
+DRD.US,D,20210106,000000,11.6461,11.6461,10.9735,11.2522,403472.61226351,0
+DRD.US,D,20210107,000000,11.0422,11.1332,10.7665,11.0045,328810.84417102,0
+DRD.US,D,20210108,000000,10.6107,10.6387,10.0242,10.3078,413722.85901723,0
+DRD.US,D,20210111,000000,10.2352,10.482,10.1065,10.1887,276786.63081054,0
+DRD.US,D,20210112,000000,10.1346,10.2633,9.7949,10.2352,493566.0705237,0
+DRD.US,D,20210113,000000,10.2352,10.2584,9.91392,9.97005,218455.60668911,0
+DRD.US,D,20210114,000000,9.86941,10.0804,9.66716,9.90521,226474.7532572,0
+DRD.US,D,20210115,000000,9.71264,9.78716,9.36525,9.40202,362351.75140818,0
+DRD.US,D,20210119,000000,9.47459,9.68555,9.32751,9.63039,306740.62339078,0
+DRD.US,D,20210120,000000,9.85006,10.0059,9.56652,9.91392,354965.04268799,0
+DRD.US,D,20210121,000000,9.91392,9.99714,9.69039,9.90521,291405.03897448,0
+DRD.US,D,20210122,000000,9.60233,9.97876,9.41073,9.74942,234602.4063188,0
+DRD.US,D,20210125,000000,9.81328,10.0271,9.36525,9.7949,353034.66049866,0
+DRD.US,D,20210126,000000,9.74071,9.97005,9.67587,9.87812,230390.2875802,0
+DRD.US,D,20210127,000000,9.60233,9.73103,9.20074,9.26364,398864.70317239,0
+DRD.US,D,20210128,000000,9.77748,9.7949,9.26364,9.56652,381325.92024023,0
+DRD.US,D,20210129,000000,9.94199,9.97876,9.40202,9.46492,226503.68832214,0
+DRD.US,D,20210201,000000,9.62071,9.84135,9.38266,9.64878,305531.55103451,0
+DRD.US,D,20210202,000000,9.41944,9.49395,9.23654,9.34589,282085.88127461,0
+DRD.US,D,20210203,000000,9.62071,9.65845,9.35557,9.45621,247472.30984444,0
+DRD.US,D,20210204,000000,9.163,9.34492,8.91063,9.20074,356803.45270663,0
+DRD.US,D,20210205,000000,9.38266,9.60233,9.24525,9.60233,309331.34509776,0
+DRD.US,D,20210208,000000,9.91392,10.0707,9.85973,9.99714,275614.76068062,0
+DRD.US,D,20210209,000000,10.0242,10.0929,9.7949,9.83167,142660.20408821,0
+DRD.US,D,20210210,000000,9.99714,10.0417,9.54814,9.68555,182729.06865407,0
+DRD.US,D,20210211,000000,9.82296,9.9236,9.5104,9.60233,218780.09277447,0
+DRD.US,D,20210212,000000,9.5762,9.62071,9.36525,9.5104,153399.24676032,0
+DRD.US,D,20210216,000000,9.28299,9.52298,9.04378,9.13523,385339.62710498,0
+DRD.US,D,20210217,000000,8.84231,8.94343,8.5492,8.83321,529469.31913389,0
+DRD.US,D,20210218,000000,8.73248,8.92476,8.59497,8.59497,264360.05381554,0
+DRD.US,D,20210219,000000,8.75077,8.98001,8.60407,8.67751,422353.77552969,0
+DRD.US,D,20210222,000000,8.90695,8.98001,8.65903,8.97062,492103.81634924,0
+DRD.US,D,20210223,000000,8.86989,8.94343,8.42998,8.7049,264136.84045746,0
+DRD.US,D,20210224,000000,8.56749,8.89737,8.47575,8.81483,230023.43229262,0
+DRD.US,D,20210225,000000,8.64993,8.86989,8.37501,8.47575,245151.30427847,0
+DRD.US,D,20210226,000000,8.48504,8.57658,8.14606,8.31095,307840.15585836,0
+DRD.US,D,20210301,000000,8.38421,8.6958,8.31095,8.44837,282583.97774959,0
+DRD.US,D,20210302,000000,8.45746,8.76906,8.37501,8.63155,305995.54546866,0
+DRD.US,D,20210303,000000,8.63155,8.75077,8.25599,8.67751,354194.12988647,0
+DRD.US,D,20210304,000000,8.55278,8.75986,8.26247,8.54339,697083.9499394,0
+DRD.US,D,20210305,000000,8.6091,8.61839,8.26247,8.59032,333518.99259424,0
+DRD.US,D,20210308,000000,8.43104,8.56226,8.17809,8.28125,244665.60854561,0
+DRD.US,D,20210309,000000,8.86195,9.01185,8.684,8.92756,482916.93323193,0
+DRD.US,D,20210310,000000,9.09613,9.10552,8.8995,9.05868,232936.57329461,0
+DRD.US,D,20210311,000000,9.15245,9.31106,9.00246,9.27428,285813.33767553,0
+DRD.US,D,20210312,000000,8.85257,9.05868,8.7589,8.9744,317362.89240796,0
+DRD.US,D,20210315,000000,9.08675,9.44266,9.0312,9.1898,370557.94250318,0
+DRD.US,D,20210316,000000,9.3488,9.36815,9.07746,9.17064,222457.94620692,0
+DRD.US,D,20210317,000000,9.04001,9.38654,8.86195,9.32073,286651.4211635,0
+DRD.US,D,20210318,000000,9.30235,9.40105,9.18022,9.26461,333814.54361466,0
+DRD.US,D,20210319,000000,9.09613,9.36621,9.0493,9.23654,719017.76255637,0
+DRD.US,D,20210322,000000,9.37783,9.37783,9.09613,9.10552,143636.76252982,0
+DRD.US,D,20210323,000000,8.94634,8.94634,8.684,8.74951,183279.86828304,0
+DRD.US,D,20210324,000000,8.66522,8.66987,8.40298,8.41227,308745.4100328,0
+DRD.US,D,20210325,000000,8.37482,8.59971,8.29063,8.44043,242679.42301676,0
+DRD.US,D,20210326,000000,8.43104,8.76828,8.43104,8.76828,154508.07978449,0
+DRD.US,D,20210329,000000,8.65593,8.88073,8.45911,8.88073,285607.69203544,0
+DRD.US,D,20210330,000000,8.62777,8.71206,8.48581,8.48727,214456.36735683,0
+DRD.US,D,20210331,000000,8.50594,8.93695,8.48727,8.86195,329381.27830833,0
+DRD.US,D,20210401,000000,9.10552,9.20945,9.04001,9.14287,231988.94991794,0
+DRD.US,D,20210405,000000,9.19977,9.39621,9.06807,9.20945,262043.18183027,0
+DRD.US,D,20210406,000000,9.33041,9.49975,9.28396,9.38654,194765.02227244,0
+DRD.US,D,20210407,000000,9.22687,9.26074,8.95572,9.07746,228584.94620721,0
+DRD.US,D,20210408,000000,9.16203,9.42331,9.16203,9.4146,238383.59926888,0
+DRD.US,D,20210409,000000,9.26461,9.4804,9.22687,9.46201,199480.40446189,0
+DRD.US,D,20210412,000000,9.46201,9.46201,9.04001,9.1151,178466.31355183,0
+DRD.US,D,20210413,000000,9.08675,9.32944,9.08675,9.17064,152555.99629646,0
+DRD.US,D,20210414,000000,9.23654,9.23654,8.98378,8.99317,141591.67347592,0
+DRD.US,D,20210415,000000,9.16203,9.51717,9.13329,9.44266,241416.61411132,0
+DRD.US,D,20210416,000000,9.60136,9.90134,9.46201,9.82683,454459.29686698,0
+DRD.US,D,20210419,000000,9.9207,9.96811,9.73297,9.80748,183294.33581551,0
+DRD.US,D,20210420,000000,9.81715,10.0978,9.70974,10.061,229543.93693081,0
+DRD.US,D,20210421,000000,10.0707,10.3426,9.99521,10.2294,319601.22635983,0
+DRD.US,D,20210422,000000,10.1549,10.211,9.89167,9.98553,206427.92023216,0
+DRD.US,D,20210423,000000,10.1452,10.1916,9.85489,9.9207,211992.75325653,0
+DRD.US,D,20210426,000000,10.0136,10.0329,9.80748,10.0049,138319.94434775,0
+DRD.US,D,20210427,000000,9.96811,10.0329,9.58394,9.61104,217956.47681896,0
+DRD.US,D,20210428,000000,9.49008,9.9236,9.42331,9.90134,236567.92394412,0
+DRD.US,D,20210429,000000,9.69619,9.69619,9.42331,9.59265,182038.7606763,0
+DRD.US,D,20210430,000000,9.42331,9.51137,9.27428,9.28396,258892.35993773,0
+DRD.US,D,20210503,000000,9.4146,9.80748,9.4146,9.65845,192328.27644672,0
+DRD.US,D,20210504,000000,9.67684,9.79877,9.39621,9.49008,141153.51392117,0
+DRD.US,D,20210505,000000,9.32073,9.35267,9.21622,9.22687,105148.9925837,0
+DRD.US,D,20210506,000000,9.32073,10.0978,9.31106,9.91102,479870.4842522,0
+DRD.US,D,20210507,000000,10.2758,10.4074,10.0252,10.211,466319.57330538,0
+DRD.US,D,20210510,000000,10.4645,10.4732,9.85489,9.90134,413419.0408354,0
+DRD.US,D,20210511,000000,9.73297,10.1549,9.66813,10.0523,403357.90539894,0
+DRD.US,D,20210512,000000,10.061,10.1452,9.79877,9.83651,211585.59555707,0
+DRD.US,D,20210513,000000,9.86457,10.0136,9.68652,9.85489,199838.99258807,0
+DRD.US,D,20210514,000000,10.2758,10.6794,10.2758,10.661,406475.65864584,0
+DRD.US,D,20210517,000000,10.8855,11.4854,10.8661,11.4293,634927.29687531,0
+DRD.US,D,20210518,000000,11.5406,11.7941,11.0171,11.4467,417850.23935138,0
+DRD.US,D,20210519,000000,11.4467,11.8977,11.3084,11.4758,382771.64009187,0
+DRD.US,D,20210520,000000,11.41,11.6625,11.3538,11.6441,284206.40817638,0
+DRD.US,D,20210521,000000,11.7099,11.7564,11.2696,11.4661,266683.12617186,0
+DRD.US,D,20210524,000000,11.7099,11.9151,11.6819,11.8222,245995.58813751,0
+DRD.US,D,20210525,000000,11.6161,11.7564,11.2696,11.6819,234802.884983,0
+DRD.US,D,20210526,000000,11.7003,11.8038,11.4854,11.5977,201867.54731915,0
+DRD.US,D,20210527,000000,11.4564,11.56,11.3171,11.56,206095.16698539,0
+DRD.US,D,20210528,000000,11.3819,11.9441,11.3074,11.9344,324416.84788139,0
+DRD.US,D,20210601,000000,12.0564,12.1686,11.7661,11.9441,290070.92580188,0
+DRD.US,D,20210602,000000,12.0941,12.3283,11.9722,12.2441,337495.49723264,0
+DRD.US,D,20210603,000000,11.7564,11.9625,11.3916,11.7661,394753.85716107,0
+DRD.US,D,20210604,000000,11.8686,12.3467,11.8599,12.3283,445818.04640276,0
+DRD.US,D,20210607,000000,12.0757,12.1686,11.9344,12.0941,235443.58999231,0
+DRD.US,D,20210608,000000,12.1783,12.1783,11.7661,11.8406,197621.32653973,0
+DRD.US,D,20210609,000000,11.9344,11.9915,11.7099,11.7196,140041.58071147,0
+DRD.US,D,20210610,000000,11.7564,12.1406,11.6258,12.1212,333999.52135122,0
+DRD.US,D,20210611,000000,11.9625,12.0002,11.7661,11.8038,289542.86086679,0
+DRD.US,D,20210614,000000,11.288,11.5454,10.9329,11.438,407531.78851602,0
+DRD.US,D,20210615,000000,11.1942,11.3355,11.0355,11.0916,292292.72543093,0
+DRD.US,D,20210616,000000,11.0916,11.2038,10.539,10.811,364957.97404281,0
+DRD.US,D,20210617,000000,10.2487,10.4549,10.0339,10.2671,528765.57701883,0
+DRD.US,D,20210618,000000,10.0523,10.1742,9.94876,9.99521,800330.46200353,0
+DRD.US,D,20210621,000000,10.0329,10.2584,9.85489,10.1549,343772.33953349,0
+DRD.US,D,20210622,000000,9.95844,10.0426,9.79006,9.97682,245679.36921356,0
+DRD.US,D,20210623,000000,10.182,10.3513,9.91102,9.94876,246728.26531751,0
+DRD.US,D,20210624,000000,10.0707,10.1752,9.94876,9.97682,155754.35436711,0
+DRD.US,D,20210625,000000,10.1742,10.1916,9.95844,10.0707,204647.38034339,0
+DRD.US,D,20210628,000000,10.0426,10.0523,9.77071,9.84522,262647.71800841,0
+DRD.US,D,20210629,000000,9.76103,9.90231,9.69716,9.75232,307446.43229619,0
+DRD.US,D,20210630,000000,9.87425,10.2391,9.80748,10.182,340817.86272445,0
+DRD.US,D,20210701,000000,10.3233,10.4171,9.86457,10.0049,214221.78665181,0
+DRD.US,D,20210702,000000,10.0707,10.1171,9.79877,9.97682,141440.79778018,0
+DRD.US,D,20210706,000000,10.2584,10.2758,9.85489,10.0426,199418.40075132,0
+DRD.US,D,20210707,000000,10.182,10.211,10.0136,10.1075,118377.48423552,0
+DRD.US,D,20210708,000000,9.99521,9.99521,9.61104,9.65845,273692.6456527,0
+DRD.US,D,20210709,000000,9.60136,9.86457,9.5462,9.72329,238292.66049337,0
+DRD.US,D,20210712,000000,9.63039,9.81715,9.42331,9.53653,250139.50279447,0
+DRD.US,D,20210713,000000,9.47072,9.77554,9.40105,9.49975,275799.73841718,0
+DRD.US,D,20210714,000000,9.78038,9.92941,9.6062,9.87425,188577.05195675,0
+DRD.US,D,20210715,000000,9.87425,9.96811,9.71458,9.94876,160567.90909832,0
+DRD.US,D,20210716,000000,9.88392,9.94876,9.5075,9.5462,129119.62709316,0
+DRD.US,D,20210719,000000,9.29364,9.43202,9.12468,9.26461,355209.95734478,0
+DRD.US,D,20210720,000000,9.29364,9.51717,9.19977,9.22687,206283.24490748,0
+DRD.US,D,20210721,000000,9.13329,9.53653,9.13329,9.51717,142907.18553535,0
+DRD.US,D,20210722,000000,9.56459,9.56459,9.35847,9.44266,100222.79777828,0
+DRD.US,D,20210723,000000,9.36815,9.47072,9.20945,9.22687,126901.96104482,0
+DRD.US,D,20210726,000000,9.32073,9.51717,9.29461,9.43298,194372.33210544,0
+DRD.US,D,20210727,000000,9.38654,9.52685,9.2888,9.51717,157759.14100913,0
+DRD.US,D,20210728,000000,9.49008,9.72329,9.42331,9.7049,165431.06679799,0
+DRD.US,D,20210729,000000,9.94876,10.15,9.90134,9.92941,214093.64564995,0
+DRD.US,D,20210730,000000,9.85489,9.9207,9.73297,9.9207,155502.2059441,0
+DRD.US,D,20210802,000000,9.90134,9.94876,9.78038,9.79877,105734.92764866,0
+DRD.US,D,20210803,000000,9.76103,10.0707,9.76103,10.0707,108514.76067291,0
+DRD.US,D,20210804,000000,10.1916,10.2855,9.91102,9.9207,117643.77366034,0
+DRD.US,D,20210805,000000,9.79006,9.83651,9.56459,9.62071,144571.98516437,0
+DRD.US,D,20210806,000000,9.46201,9.7049,9.33041,9.5462,242188.56030802,0
+DRD.US,D,20210809,000000,9.47072,9.53653,9.20945,9.21719,187417.58256894,0
+DRD.US,D,20210810,000000,8.99317,8.99317,8.7589,8.81512,376275.71801365,0
+DRD.US,D,20210811,000000,8.94634,9.11036,8.7589,9.04001,219683.28015856,0
+DRD.US,D,20210812,000000,8.93695,8.93695,8.67461,8.92756,191011.73099212,0
+DRD.US,D,20210813,000000,8.76828,8.9744,8.76828,8.95572,221516.52320132,0
+DRD.US,D,20210816,000000,8.99317,9.08675,8.89011,8.94634,141951.29499727,0
+DRD.US,D,20210817,000000,8.8995,8.96501,8.72145,8.81512,223779.65863741,0
+DRD.US,D,20210818,000000,8.80573,8.85257,8.59971,8.70277,244041.43785913,0
+DRD.US,D,20210819,000000,8.65593,8.66522,8.28125,8.44982,325540.14843803,0
+DRD.US,D,20210820,000000,8.23441,8.48727,8.21651,8.29992,214102.94620654,0
+DRD.US,D,20210823,000000,8.44982,8.83379,8.40298,8.684,187674.89796784,0
+DRD.US,D,20210824,000000,8.77767,8.81531,8.55278,8.57165,277345.69760092,0
+DRD.US,D,20210825,000000,8.55278,8.55278,8.29992,8.37482,232700.95919441,0
+DRD.US,D,20210826,000000,8.52472,8.80089,8.50594,8.52472,219803.15399901,0
+DRD.US,D,20210827,000000,8.57165,9.26461,8.56226,9.14287,271573.15214611,0
+DRD.US,D,20210830,000000,9.13329,9.25977,8.8995,8.94634,235388.82004797,0
+DRD.US,D,20210831,000000,9.1151,9.22687,9.01185,9.20945,177441.18553694,0
+DRD.US,D,20210901,000000,9.30235,9.32073,9.08675,9.1151,213656.51949038,0
+DRD.US,D,20210902,000000,8.94634,8.94634,8.73093,8.8245,193747.12802378,0
+DRD.US,D,20210903,000000,8.98378,9.23654,8.8995,9.1898,183835.83488789,0
+DRD.US,D,20210907,000000,9.05868,9.05868,8.73083,8.73083,149494.04638909,0
+DRD.US,D,20210908,000000,8.7589,8.88073,8.69338,8.81512,126546.47310417,0
+DRD.US,D,20210909,000000,8.71206,8.76828,8.46849,8.66522,260541.65863911,0
+DRD.US,D,20210910,000000,8.62777,8.64655,8.47788,8.47788,153808.47125014,0
+DRD.US,D,20210913,000000,8.44982,9.00236,8.44982,8.85257,213604.84973156,0
+DRD.US,D,20210914,000000,8.91818,8.91818,8.62777,8.69338,249376.85715436,0
+DRD.US,D,20210915,000000,8.46849,8.67461,8.41324,8.65593,177886.57885793,0
+DRD.US,D,20210916,000000,8.30931,8.38421,8.12187,8.30931,354335.70502563,0
+DRD.US,D,20210917,000000,8.36553,8.49656,8.23441,8.46849,483594.84046758,0
+DRD.US,D,20210920,000000,8.38421,8.6091,8.28125,8.59971,188645.25603839,0
+DRD.US,D,20210921,000000,8.48727,8.61848,8.35615,8.43104,342550.8664351,0
+DRD.US,D,20210922,000000,8.42146,8.71845,8.34482,8.4023,333265.81077604,0
+DRD.US,D,20210923,000000,8.4023,8.42146,8.24902,8.2586,155185.98702015,0
+DRD.US,D,20210924,000000,8.24902,8.4023,8.20112,8.2107,127915.72171277,0
+DRD.US,D,20210927,000000,8.19154,8.34482,8.1149,8.1149,179032.61410845,0
+DRD.US,D,20210928,000000,7.91372,7.96636,7.76044,7.88498,236339.54361016,0
+DRD.US,D,20210929,000000,7.80834,7.80834,7.54958,7.55916,271814.96661737,0
+DRD.US,D,20210930,000000,7.588,7.85624,7.588,7.75086,226539.85715331,0
+DRD.US,D,20211001,000000,7.80834,7.9233,7.7317,7.86582,153378.5788568,0
+DRD.US,D,20211004,000000,7.80834,8.12448,7.80834,7.95204,189705.51948927,0
+DRD.US,D,20211005,000000,7.9233,7.94246,7.67422,7.9233,141246.51948704,0
+DRD.US,D,20211006,000000,7.81792,8.13406,7.81792,8.13406,157294.1131798,0
+DRD.US,D,20211007,000000,8.05742,8.18196,7.9233,7.9712,242054.2189351,0
+DRD.US,D,20211008,000000,8.23944,8.27776,7.99994,8.10532,281636.35437292,0
+DRD.US,D,20211011,000000,8.10532,8.2586,7.99994,8.0191,145025.64564677,0
+DRD.US,D,20211012,000000,8.1628,8.4023,8.09574,8.38314,261488.2486206,0
+DRD.US,D,20211013,000000,8.50768,8.75677,8.46936,8.62265,346536.67163009,0
+DRD.US,D,20211014,000000,8.82383,9.02511,8.73761,8.91005,251642.05938081,0
+DRD.US,D,20211015,000000,8.67055,9.00594,8.56516,8.82383,254515.9313661,0
+DRD.US,D,20211018,000000,8.79509,8.88131,8.67055,8.74719,120047.45084042,0
+DRD.US,D,20211019,000000,8.91963,8.93288,8.66097,8.78551,148194.0352573,0
+DRD.US,D,20211020,000000,8.84299,9.05385,8.83341,8.91005,143807.27273391,0
+DRD.US,D,20211021,000000,8.75677,8.85257,8.68496,8.84299,161329.52134325,0
+DRD.US,D,20211022,000000,8.95795,9.11133,8.69929,8.77593,273371.25975287,0
+DRD.US,D,20211025,000000,8.99636,9.06343,8.87173,8.94837,131150.24861459,0
+DRD.US,D,20211026,000000,8.89089,8.89089,8.66097,8.86215,200428.02783856,0
+DRD.US,D,20211027,000000,8.88131,9.19784,8.78551,9.08259,276907.53804617,0
+DRD.US,D,20211028,000000,9.00594,9.19784,8.88131,8.90047,128403.48423598,0
+DRD.US,D,20211029,000000,8.71845,8.72803,8.48852,8.64181,203172.72542681,0
+DRD.US,D,20211101,000000,8.64181,8.76635,8.51726,8.57474,129843.00371657,0
+DRD.US,D,20211102,000000,8.52684,8.56516,8.32566,8.50768,217808.70130875,0
+DRD.US,D,20211103,000000,8.43104,8.71845,8.27776,8.66097,130609.78293738,0
+DRD.US,D,20211104,000000,8.77593,8.95795,8.51726,8.58432,171737.87755894,0
+DRD.US,D,20211105,000000,8.68971,8.81425,8.50768,8.81425,179739.45640904,0
+DRD.US,D,20211108,000000,8.92921,8.92921,8.71845,8.86215,136739.88312319,0
+DRD.US,D,20211109,000000,8.84299,8.96762,8.62265,8.93879,128691.80149017,0
+DRD.US,D,20211110,000000,9.16881,9.37492,9.03469,9.04427,222061.12245923,0
+DRD.US,D,20211111,000000,9.38944,9.72426,9.31299,9.6091,326048.57886477,0
+DRD.US,D,20211112,000000,9.53266,9.81038,9.31202,9.68652,203531.31355299,0
+DRD.US,D,20211115,000000,9.61878,9.69619,9.5133,9.64781,129858.50464421,0
+DRD.US,D,20211116,000000,9.58104,9.72426,9.34105,9.40782,106501.70686948,0
+DRD.US,D,20211117,000000,9.59943,9.67684,9.35073,9.45621,111106.51577507,0
+DRD.US,D,20211118,000000,9.46589,9.46589,9.15923,9.37976,142486.5936986,0
+DRD.US,D,20211119,000000,9.33138,9.40782,8.89089,8.92921,128344.58071093,0
+DRD.US,D,20211122,000000,8.89089,9.05385,8.55558,8.88131,281127.92394618,0
+DRD.US,D,20211123,000000,8.73761,8.80467,8.57474,8.74719,136404.02969089,0
+DRD.US,D,20211124,000000,8.63223,8.82383,8.58432,8.70887,93108.90538463,0
+DRD.US,D,20211126,000000,8.78551,8.80467,8.45978,8.71845,140538.64379127,0
+DRD.US,D,20211129,000000,8.64181,8.88131,8.58432,8.83341,195105.00928544,0
+DRD.US,D,20211130,000000,8.82383,9.14007,8.66242,8.82383,240779.00928755,0
+DRD.US,D,20211201,000000,8.99636,9.15923,8.38314,8.41188,222929.17440732,0
+DRD.US,D,20211202,000000,8.55558,8.56516,8.20112,8.37356,253385.39704323,0
+DRD.US,D,20211203,000000,8.47894,8.69929,8.3665,8.60349,165508.57143621,0
+DRD.US,D,20211206,000000,8.60349,8.69929,8.38314,8.55558,128819.94249203,0
+DRD.US,D,20211207,000000,8.59391,8.70887,8.43104,8.50768,113057.56586793,0
+DRD.US,D,20211208,000000,8.55558,8.69929,8.46936,8.65139,172825.00928441,0
+DRD.US,D,20211209,000000,8.44062,8.4981,8.14364,8.19154,210322.78665163,0
+DRD.US,D,20211210,000000,8.2107,8.24418,8.01426,8.08616,147157.53989547,0
+DRD.US,D,20211213,000000,8.03826,8.09574,7.80834,7.88498,290212.50094103,0
+DRD.US,D,20211214,000000,7.96162,8.13406,7.75086,7.85624,211534.95919343,0
+DRD.US,D,20211215,000000,7.90414,7.90414,7.54958,7.80834,264844.71615322,0
+DRD.US,D,20211216,000000,7.93288,8.28734,7.8573,8.23944,222924.00743144,0
+DRD.US,D,20211217,000000,8.10532,8.3726,7.90414,7.91372,906842.50282477,0
+DRD.US,D,20211220,000000,7.91372,7.9233,7.7317,7.90414,186848.1818268,0
+DRD.US,D,20211221,000000,7.95204,8.04784,7.77002,7.99036,148753.10204768,0
+DRD.US,D,20211222,000000,7.99994,8.08616,7.79876,7.96162,261408.67719202,0
+DRD.US,D,20211223,000000,7.94246,8.08616,7.79886,7.89456,126596.07607263,0
+DRD.US,D,20211227,000000,7.8275,7.99036,7.7317,7.96162,168655.25974804,0
+DRD.US,D,20211228,000000,8.02868,8.18196,7.8813,7.91372,128538.85900408,0
+DRD.US,D,20211229,000000,7.84666,8.0609,7.80544,7.91372,97407.829318038,0
+DRD.US,D,20211230,000000,7.9712,8.08616,7.91372,7.99994,144807.59926457,0
+DRD.US,D,20211231,000000,8.0191,8.14364,7.94246,8.12448,192515.32097363,0
+DRD.US,D,20220103,000000,8.02868,8.03342,7.84666,7.86582,107026.67161904,0
+DRD.US,D,20220104,000000,7.90414,8.02868,7.77002,7.80834,205415.19295939,0
+DRD.US,D,20220105,000000,7.99036,8.27776,7.71254,7.79876,190773.01670639,0
+DRD.US,D,20220106,000000,7.80834,7.85508,7.70296,7.74128,184447.60483226,0
+DRD.US,D,20220107,000000,7.80834,7.89456,7.71031,7.74128,93070.669763107,0
+DRD.US,D,20220110,000000,7.76044,7.94246,7.57832,7.91372,153552.18924642,0
+DRD.US,D,20220111,000000,7.95204,8.05742,7.8066,7.99994,114745.10019082,0
+DRD.US,D,20220112,000000,8.14364,8.19154,7.91595,8.17238,136595.20779851,0
+DRD.US,D,20220113,000000,8.19154,8.2107,7.93288,7.96162,112790.94991244,0
+DRD.US,D,20220114,000000,8.02868,8.12448,7.78918,7.85624,90171.996293585,0
+DRD.US,D,20220118,000000,7.8275,7.93288,7.57832,7.67422,231451.58442626,0
+DRD.US,D,20220119,000000,7.77002,8.61307,7.77002,8.57474,342238.78109186,0
+DRD.US,D,20220120,000000,8.61307,8.72803,8.2107,8.22986,245154.404464,0
+DRD.US,D,20220121,000000,8.37356,8.46936,8.03826,8.08616,208247.72913762,0
+DRD.US,D,20220124,000000,8.13406,8.13406,7.71254,8.0191,203205.79407246,0
+DRD.US,D,20220125,000000,7.89456,8.15322,7.75086,8.09574,173013.0872065,0
+DRD.US,D,20220126,000000,7.9233,8.05258,7.55916,7.7317,309644.46383618,0
+DRD.US,D,20220127,000000,7.57832,7.76044,7.34337,7.45378,267870.49722943,0
+DRD.US,D,20220128,000000,7.33882,7.4442,7.19512,7.3484,198783.89611307,0
+DRD.US,D,20220131,000000,7.36756,7.65506,7.31966,7.64548,147052.13358749,0
+DRD.US,D,20220201,000000,7.72212,7.84666,7.60716,7.72212,180146.6141085,0
+DRD.US,D,20220202,000000,7.71254,7.84666,7.60716,7.69338,154665.15585129,0
+DRD.US,D,20220203,000000,7.66464,7.7796,7.45465,7.64548,152299.71429274,0
+DRD.US,D,20220204,000000,7.48252,7.588,7.4442,7.4921,175148.08164073,0
+DRD.US,D,20220207,000000,7.41546,7.88498,7.37714,7.76044,198096.68832083,0
+DRD.US,D,20220208,000000,7.7317,7.95204,7.71254,7.94246,145974.30241861,0
+DRD.US,D,20220209,000000,7.90414,7.99994,7.77979,7.81792,128139.96846602,0
+DRD.US,D,20220210,000000,7.74128,7.96162,7.43462,7.54958,182212.37106592,0
+DRD.US,D,20220211,000000,7.52084,8.2586,7.52084,7.98078,302494.40261136,0
+DRD.US,D,20220214,000000,8.03826,8.27776,7.90414,8.03826,274208.30984568,0
+DRD.US,D,20220215,000000,7.83708,7.99994,7.61674,7.83708,199650.91466598,0
+DRD.US,D,20220216,000000,7.85624,8.3065,7.81792,8.22028,163885.10761424,0
+DRD.US,D,20220217,000000,8.48852,8.72803,8.33524,8.58432,241785.53618926,0
+DRD.US,D,20220218,000000,8.59391,8.66097,8.3065,8.43104,169189.52505419,0
+DRD.US,D,20220222,000000,8.47894,8.61307,8.27776,8.42146,162479.69017447,0
+DRD.US,D,20220223,000000,8.36398,8.72803,8.36398,8.65139,294167.30428073,0
+DRD.US,D,20220224,000000,8.86215,9.00594,8.34482,8.57474,496879.13545892,0
+DRD.US,D,20220225,000000,8.48852,8.86215,8.3544,8.78551,231459.85158767,0
+DRD.US,D,20220228,000000,8.91963,8.91963,8.67055,8.75677,204525.43971259,0
+DRD.US,D,20220301,000000,8.86215,9.50362,8.86215,9.39911,323708.97218562,0
+DRD.US,D,20220302,000000,9.28396,9.5133,9.20751,9.40782,221025.66049257,0
+DRD.US,D,20220303,000000,9.40782,9.45621,9.17839,9.37976,160949.23191837,0
+DRD.US,D,20220304,000000,9.47556,9.96424,9.38944,9.82973,353746.66977513,0
+DRD.US,D,20220307,000000,10.1462,10.2226,9.72426,10.0407,335611.61782625,0
+DRD.US,D,20220308,000000,10.06,10.5003,9.37008,9.72426,664869.9221086,0
+DRD.US,D,20220309,000000,9.29364,9.81038,9.15923,9.64781,332659.20780756,0
+DRD.US,D,20220310,000000,9.59943,9.95747,9.57233,9.83167,359585.35252123,0
+DRD.US,D,20220311,000000,9.45427,9.68652,9.36718,9.52201,240022.5640185,0
+DRD.US,D,20220314,000000,9.38654,9.53169,9.04785,9.22203,428705.02228323,0
+DRD.US,D,20220315,000000,8.91237,9.76393,8.84463,9.4446,366787.08350486,0
+DRD.US,D,20220316,000000,9.41557,9.54136,9.13494,9.37686,406727.80706886,0
+DRD.US,D,20220317,000000,9.47363,10.1607,9.47363,9.94779,506150.75698068,0
+DRD.US,D,20220318,000000,9.74458,9.80264,9.3575,9.3575,1202428.6586826,0
+DRD.US,D,20220321,000000,9.36718,9.72522,9.3575,9.56072,217728.096485,0
+DRD.US,D,20220322,000000,9.56072,9.56072,9.11558,9.30912,218129.0538134,0
+DRD.US,D,20220323,000000,9.28977,9.66716,9.26074,9.61878,249620.73841597,0
+DRD.US,D,20220324,000000,9.72522,9.8607,9.47363,9.50266,282807.19110767,0
+DRD.US,D,20220325,000000,9.43492,9.4833,9.24138,9.4446,99313.410023135,0
+DRD.US,D,20220328,000000,9.24138,9.26074,8.86399,8.91237,240681.87014098,0
+DRD.US,D,20220329,000000,8.70916,9.07688,8.59303,9.0672,167117.56772571,0
+DRD.US,D,20220330,000000,9.15429,9.33815,9.07688,9.18332,143920.9462033,0
+DRD.US,D,20220331,000000,9.23171,9.42524,9.05752,9.0672,257143.85529943,0
+DRD.US,D,20220401,000000,8.93172,9.43492,8.93172,9.43492,257007.44713616,0
+DRD.US,D,20220404,000000,9.29944,9.42495,8.99946,9.21235,320657.35623001,0
+DRD.US,D,20220405,000000,9.14461,9.193,8.72367,8.75754,198853.13358988,0
+DRD.US,D,20220406,000000,8.5253,8.67045,8.45756,8.50594,311892.09834463,0
+DRD.US,D,20220407,000000,8.46724,8.77689,8.46724,8.63174,201671.20223565,0
+DRD.US,D,20220408,000000,8.72851,8.95108,8.68013,8.83496,197311.30798684,0
+DRD.US,D,20220411,000000,9.01882,9.29944,8.77689,8.84463,205268.45084435,0
+DRD.US,D,20220412,000000,8.97043,9.14461,8.80592,8.9414,228789.55845211,0
+DRD.US,D,20220413,000000,9.10591,9.50266,9.03817,9.3188,374306.06680762,0
+DRD.US,D,20220414,000000,9.20268,9.4446,9.05268,9.43492,269197.3766358,0
+DRD.US,D,20220418,000000,9.58975,9.69619,9.27041,9.3188,191803.31169716,0
+DRD.US,D,20220419,000000,9.12526,9.16397,8.95108,9.08655,193158.09277329,0
+DRD.US,D,20220420,000000,9.00914,9.22203,8.86999,9.17364,129798.56772399,0
+DRD.US,D,20220421,000000,8.97043,8.97043,8.53004,8.64142,240555.79592947,0
+DRD.US,D,20220422,000000,8.38014,8.564,8.19628,8.30273,183157.92765224,0
+DRD.US,D,20220425,000000,8.00275,8.09952,7.76083,8.00275,171016.56772589,0
+DRD.US,D,20220426,000000,8.03178,8.1479,7.78986,7.81889,115043.75139677,0
+DRD.US,D,20220427,000000,7.80921,8.04145,7.75115,7.78018,100096.72356677,0
+DRD.US,D,20220428,000000,7.80921,8.08016,7.7705,7.97372,197359.87756013,0
+DRD.US,D,20220429,000000,8.11887,8.26402,7.71244,7.74147,333955.08535864,0
+DRD.US,D,20220502,000000,7.58664,7.68283,7.30127,7.49955,213846.66420282,0
+DRD.US,D,20220503,000000,7.59632,7.92533,7.59632,7.84792,175928.29499884,0
+DRD.US,D,20220504,000000,7.74147,7.93501,7.54794,7.88662,209550.84045494,0
+DRD.US,D,20220505,000000,7.83824,7.85759,7.33504,7.41246,186553.66420156,0
+DRD.US,D,20220506,000000,7.32537,7.34472,7.06409,7.17054,199803.85715208,0
+DRD.US,D,20220509,000000,6.88023,6.88023,6.36746,6.48348,495857.10762956,0
+DRD.US,D,20220510,000000,6.60928,6.67702,6.26092,6.37704,169448.90724344,0
+DRD.US,D,20220511,000000,6.37704,6.58025,6.28995,6.3093,185876.79036108,0
+DRD.US,D,20220512,000000,6.11576,6.23189,5.92223,6.0577,252363.36921387,0
+DRD.US,D,20220513,000000,5.97061,6.31888,5.97061,6.22221,154947.27273442,0
+DRD.US,D,20220516,000000,6.20285,6.32865,6.13512,6.21253,126466.90167559,0
+DRD.US,D,20220517,000000,6.5609,6.58025,6.20285,6.24156,172045.82932148,0
+DRD.US,D,20220518,000000,6.28995,6.36736,6.0577,6.14479,182368.41373754,0
+DRD.US,D,20220519,000000,6.33833,6.52219,6.32865,6.46413,223646.35065967,0
+DRD.US,D,20220520,000000,6.59961,6.61896,6.36736,6.49316,196532.12802391,0
+DRD.US,D,20220523,000000,6.58025,6.6867,6.44487,6.51251,141082.209654,0
+DRD.US,D,20220524,000000,6.51251,6.74476,6.48348,6.64799,158104.29499802,0
+DRD.US,D,20220525,000000,6.54154,6.58025,6.25124,6.40607,142167.27458912,0
+DRD.US,D,20220526,000000,6.31898,6.47381,6.26092,6.40607,102594.43970789,0
+DRD.US,D,20220527,000000,6.50284,6.61896,6.35768,6.48348,113405.82004234,0
+DRD.US,D,20220531,000000,6.59961,6.76411,6.52413,6.57057,279010.49722994,0
+DRD.US,D,20220601,000000,6.58993,6.74476,6.40607,6.47381,115317.60111849,0
+DRD.US,D,20220602,000000,6.5609,6.99636,6.5609,6.93829,280315.67533761,0
+DRD.US,D,20220603,000000,6.79314,6.83185,6.59961,6.64799,167672.50093538,0
+DRD.US,D,20220606,000000,6.66734,6.6867,6.3722,6.45445,145116.58442228,0
+DRD.US,D,20220607,000000,6.38671,6.57057,6.36736,6.51251,180238.58627919,0
+DRD.US,D,20220608,000000,6.45445,6.5609,6.35768,6.47381,96525.309837478,0
+DRD.US,D,20220609,000000,6.4351,6.4351,6.20285,6.24156,125079.05195382,0
+DRD.US,D,20220610,000000,6.14479,6.69637,6.06738,6.57057,415366.99074273,0
+DRD.US,D,20220613,000000,6.24156,6.36736,6.08673,6.11576,310164.26160986,0
+DRD.US,D,20220614,000000,6.13512,6.23189,5.9319,5.98029,210489.16327502,0
+DRD.US,D,20220615,000000,6.23189,6.35768,5.97061,6.17382,212620.02412855,0
+DRD.US,D,20220616,000000,6.09641,6.41575,5.96093,6.32865,174317.23191899,0
+DRD.US,D,20220617,000000,6.3093,6.36736,6.17382,6.17382,505093.59371533,0
+DRD.US,D,20220621,000000,6.22221,6.38671,6.14479,6.23189,206326.64750488,0
+DRD.US,D,20220622,000000,6.20285,6.38671,6.04803,6.22221,203256.43043609,0
+DRD.US,D,20220623,000000,6.15447,6.37704,5.81578,5.8932,220672.23934228,0
+DRD.US,D,20220624,000000,6.04803,6.3093,5.98029,6.24156,201575.09648425,0
+DRD.US,D,20220627,000000,6.26092,6.35768,6.17382,6.26092,172225.64008216,0
+DRD.US,D,20220628,000000,6.28995,6.36736,5.90287,5.91255,142612.66791011,0
+DRD.US,D,20220629,000000,5.96093,6.03835,5.8061,5.88352,186650.80334813,0
+DRD.US,D,20220630,000000,5.79643,5.89803,5.62224,5.68031,273347.49166382,0
+DRD.US,D,20220701,000000,5.56418,5.78675,5.5158,5.75772,340067.61782645,0
+DRD.US,D,20220705,000000,5.68031,5.70934,5.39,5.57386,390856.92395124,0
+DRD.US,D,20220706,000000,5.56418,5.82546,5.30291,5.48677,267258.72728506,0
+DRD.US,D,20220707,000000,5.57386,5.78665,5.47709,5.60289,156222.48238198,0
+DRD.US,D,20220708,000000,5.60289,5.68998,5.45774,5.46741,101356.43228668,0
+DRD.US,D,20220711,000000,5.39968,5.57386,5.38032,5.40935,90235.03339934,0
+DRD.US,D,20220712,000000,5.38032,5.61257,5.33194,5.37065,102973.69573759,0
+DRD.US,D,20220713,000000,5.33194,5.7674,5.33194,5.60289,114953.84601644,0
+DRD.US,D,20220714,000000,5.35129,5.53515,5.21582,5.46741,230176.37477871,0
+DRD.US,D,20220715,000000,5.38032,5.45774,5.28355,5.37065,182464.51948894,0
+DRD.US,D,20220718,000000,5.43838,5.56418,5.28355,5.30291,177855.57700264,0
+DRD.US,D,20220719,000000,5.38032,5.56418,5.35129,5.45774,108220.24304766,0
+DRD.US,D,20220720,000000,5.44806,5.53999,5.20614,5.21582,150811.62523887,0
+DRD.US,D,20220721,000000,5.35129,5.56418,5.2642,5.54483,180851.38961873,0
+DRD.US,D,20220722,000000,5.59321,5.8932,5.47709,5.48677,160634.0463896,0
+DRD.US,D,20220725,000000,5.53515,5.61257,5.45774,5.56418,160123.54917251,0
+DRD.US,D,20220726,000000,5.56418,5.88352,5.56418,5.87384,161888.58813363,0
+DRD.US,D,20220727,000000,5.94158,5.96093,5.70934,5.92223,181538.59741097,0
+DRD.US,D,20220728,000000,6.01899,6.1835,5.90287,5.9319,199441.13544519,0
+DRD.US,D,20220729,000000,5.97061,6.0577,5.82478,6.00932,96684.452694628,0
+DRD.US,D,20220801,000000,6.04803,6.11576,5.92223,6.00932,77520.139150145,0
+DRD.US,D,20220802,000000,6.07706,6.13512,5.82546,5.86417,137218.34508982,0
+DRD.US,D,20220803,000000,6.09641,6.10609,5.77707,5.85449,190759.5825691,0
+DRD.US,D,20220804,000000,5.94158,6.33833,5.91255,6.17382,213761.92579836,0
+DRD.US,D,20220805,000000,5.98996,6.37704,5.97061,6.34801,92325.591840995,0
+DRD.US,D,20220808,000000,6.41575,6.53187,6.32865,6.4351,130145.78850322,0
+DRD.US,D,20220809,000000,6.44478,6.44478,6.20285,6.33833,79525.959187343,0
+DRD.US,D,20220810,000000,6.45445,6.56574,6.28027,6.3093,164835.83117644,0
+DRD.US,D,20220811,000000,6.40607,6.47381,6.12544,6.15447,97992.730987824,0
+DRD.US,D,20220812,000000,6.17382,6.42542,6.17382,6.3093,105208.92950393,0
+DRD.US,D,20220815,000000,6.17382,6.20285,6.08683,6.19318,64855.881264588,0
+DRD.US,D,20220816,000000,6.13512,6.19318,6.04803,6.1835,173447.11318054,0
+DRD.US,D,20220817,000000,6.12544,6.13028,5.65127,5.74804,210955.22449953,0
+DRD.US,D,20220818,000000,5.74804,5.83349,5.6416,5.74804,64623.367349921,0
+DRD.US,D,20220819,000000,5.71901,5.75772,5.55451,5.57386,112262.88497735,0
+DRD.US,D,20220822,000000,5.66095,5.83513,5.63192,5.77707,78985.493510138,0
+DRD.US,D,20220823,000000,5.79643,6.02867,5.78675,5.92223,131843.65677788,0
+DRD.US,D,20220824,000000,5.90287,5.91342,5.72869,5.86417,98156.007425679,0
+DRD.US,D,20220825,000000,5.8932,5.98996,5.71901,5.83513,204512.0055753,0
+DRD.US,D,20220826,000000,5.78675,5.87394,5.5158,5.60289,130520.91095222,0
+DRD.US,D,20220829,000000,5.54483,5.70934,5.38032,5.44806,235558.29685688,0
+DRD.US,D,20220830,000000,5.49645,5.52548,4.96906,5.10937,445066.76810959,0
+DRD.US,D,20220831,000000,5.19646,5.27388,5.10937,5.14808,263307.02413089,0
+DRD.US,D,20220901,000000,5.05131,5.10937,4.94487,5.0126,192674.46383078,0
+DRD.US,D,20220902,000000,5.1384,5.44806,5.03128,5.30291,236088.42858232,0
+DRD.US,D,20220906,000000,5.31259,5.44322,5.1384,5.18679,240291.24676433,0
+DRD.US,D,20220907,000000,5.15776,5.38032,5.09002,5.28355,204520.27273671,0
+DRD.US,D,20220908,000000,5.20614,5.30291,4.99325,5.14808,234865.92208876,0
+DRD.US,D,20220909,000000,5.29323,5.59321,5.21582,5.47709,320843.36736174,0
+DRD.US,D,20220912,000000,5.66095,5.71901,5.5158,5.65127,270548.02413122,0
+DRD.US,D,20220913,000000,5.44806,5.63192,5.38032,5.53515,282442.40261043,0
+DRD.US,D,20220914,000000,5.54483,5.66095,5.42871,5.56418,193080.58813507,0
+DRD.US,D,20220915,000000,5.43838,5.53515,5.18195,5.24485,335305.73285406,0
+DRD.US,D,20220916,000000,5.04163,5.49645,5.04163,5.27388,527086.30985734,0
+DRD.US,D,20220919,000000,5.16743,5.61257,5.16743,5.53515,236456.31726508,0
+DRD.US,D,20220920,000000,5.48677,5.48677,5.2642,5.32226,150023.14471935,0
+DRD.US,D,20220921,000000,5.39,5.63192,5.24485,5.39,271463.61225742,0
+DRD.US,D,20220922,000000,5.33,5.47,5.22,5.3,222999,0
+DRD.US,D,20220923,000000,5.12,5.17,4.78,4.84,266055,0
+DRD.US,D,20220926,000000,4.8,5,4.66,4.78,160401,0
+DRD.US,D,20220927,000000,4.88,4.9683,4.76,4.81,172590,0
+DRD.US,D,20220928,000000,4.95,5.15,4.91,5.11,240960,0
+DRD.US,D,20220929,000000,5.17,5.35,5.145,5.34,197862,0
+DRD.US,D,20220930,000000,5.35,5.6,5.2963,5.46,255311,0
+DRD.US,D,20221003,000000,5.61,5.74,5.49,5.58,218086,0
+DRD.US,D,20221004,000000,5.78,5.89,5.52,5.6,369256,0
+DRD.US,D,20221005,000000,5.55,5.65,5.43,5.62,190862,0
+DRD.US,D,20221006,000000,5.64,5.72,5.41,5.7,215551,0
+DRD.US,D,20221007,000000,5.59,5.64,5.23,5.26,188412,0
+DRD.US,D,20221010,000000,5.16,5.32,5.1,5.28,62101,0
+DRD.US,D,20221011,000000,5.27,5.46,5.19,5.19,103355,0
+DRD.US,D,20221012,000000,5.25,5.34,5.13,5.31,115469,0
+DRD.US,D,20221013,000000,5.2,5.36,5.055,5.26,171715,0
+DRD.US,D,20221014,000000,5.18,5.18,4.87,4.96,205487,0
+DRD.US,D,20221017,000000,5.14,5.33,5.12,5.19,98673,0
+DRD.US,D,20221018,000000,5.23,5.32,5.13,5.23,71924,0
+DRD.US,D,20221019,000000,5.12,5.185,4.98,5.06,128488,0
+DRD.US,D,20221020,000000,5.06,5.22,4.94,4.97,136242,0
+DRD.US,D,20221021,000000,4.98,5.29,4.92,5.24,187565,0
+DRD.US,D,20221024,000000,5.2,5.22,4.99,5.16,193163,0
+DRD.US,D,20221025,000000,5.16,5.31,5.09,5.15,176862,0
+DRD.US,D,20221026,000000,5.35,5.46,5.27,5.39,243591,0
+DRD.US,D,20221027,000000,5.5,5.5,5.14,5.19,170492,0
+DRD.US,D,20221028,000000,5.15,5.27,5.03,5.22,123535,0
+DRD.US,D,20221031,000000,5.11,5.13,5.015,5.08,172044,0
+DRD.US,D,20221101,000000,5.28,5.4,5.24,5.37,101733,0
+DRD.US,D,20221102,000000,5.44,5.53,5.14,5.21,234383,0
+DRD.US,D,20221103,000000,5.22,5.43,5.22,5.4,196222,0
+DRD.US,D,20221104,000000,5.59,5.67,5.45,5.59,210540,0
+DRD.US,D,20221107,000000,5.63,5.71,5.51,5.66,156355,0
+DRD.US,D,20221108,000000,5.66,6.15,5.61,6.04,174846,0
+DRD.US,D,20221109,000000,5.99,6.19,5.929,5.98,189823,0
+DRD.US,D,20221110,000000,6.33,6.59,6.32,6.44,276864,0
+DRD.US,D,20221111,000000,6.49,6.49,6.13,6.33,193534,0
+DRD.US,D,20221114,000000,6.31,6.44,6.2,6.32,87056,0
+DRD.US,D,20221115,000000,6.35,6.35,6.03,6.14,125120,0
+DRD.US,D,20221116,000000,6.11,6.25,6,6.09,88049,0
+DRD.US,D,20221117,000000,6.01,6.21,5.97,6.08,84789,0
+DRD.US,D,20221118,000000,6.12,6.33,6.07,6.27,84992,0
+DRD.US,D,20221121,000000,6.17,6.37,6.17,6.25,102301,0
+DRD.US,D,20221122,000000,6.24,6.65,6.22,6.65,246359,0
+DRD.US,D,20221123,000000,6.59,6.82,6.45,6.82,160900,0
+DRD.US,D,20221125,000000,6.78,6.87,6.65,6.67,75534,0
+DRD.US,D,20221128,000000,6.69,6.83,6.3,6.31,159161,0
+DRD.US,D,20221129,000000,6.41,6.72,6.3898,6.61,117367,0
+DRD.US,D,20221130,000000,6.49,6.63,6.28,6.5,252363,0
+DRD.US,D,20221201,000000,6.71,6.9499,6.6803,6.83,121336,0
+DRD.US,D,20221202,000000,6.59,7.09,6.5826,6.97,244634,0
+DRD.US,D,20221205,000000,6.83,6.92,6.69,6.73,183765,0
+DRD.US,D,20221206,000000,6.5,6.73,6.44,6.66,192154,0
+DRD.US,D,20221207,000000,6.71,7.01,6.64,6.93,233341,0
+DRD.US,D,20221208,000000,6.73,6.945,6.68,6.94,288124,0
+DRD.US,D,20221209,000000,6.85,7.28,6.75,6.97,320455,0
+DRD.US,D,20221212,000000,6.89,7.18,6.82,7.14,237665,0
+DRD.US,D,20221213,000000,7.23,7.48,7.15,7.32,318968,0
+DRD.US,D,20221214,000000,7.26,7.26,7,7.14,187763,0
+DRD.US,D,20221215,000000,6.79,6.93,6.71,6.77,242256,0
+DRD.US,D,20221216,000000,6.81,7.04,6.78,6.87,521550,0
+DRD.US,D,20221219,000000,6.68,6.97,6.68,6.78,273015,0
+DRD.US,D,20221220,000000,6.93,7.3,6.82,7.14,236289,0
+DRD.US,D,20221221,000000,7.12,7.307,7.09,7.18,159182,0
+DRD.US,D,20221222,000000,7.09,7.2,6.96,7.18,134619,0
+DRD.US,D,20221223,000000,7.22,7.38,6.98,7.3,108061,0
+DRD.US,D,20221227,000000,7.31,7.8,7.3,7.6,194798,0
+DRD.US,D,20221228,000000,7.5,7.5,7.12,7.22,247255,0
+DRD.US,D,20221229,000000,7.3,7.4,7.2201,7.27,115028,0
+DRD.US,D,20221230,000000,7.26,7.47,7.2,7.4,167849,0
+DRD.US,D,20230103,000000,7.54,7.85,7.53,7.73,165905,0
+DRD.US,D,20230104,000000,7.96,8.16,7.76,8.13,255323,0
+DRD.US,D,20230105,000000,7.97,8.3925,7.84,8.28,292718,0
+DRD.US,D,20230106,000000,8.31,8.65,8.13,8.55,351361,0
+DRD.US,D,20230109,000000,8.73,8.73,8.36,8.38,218283,0
+DRD.US,D,20230110,000000,8.44,8.75,8.36,8.52,394490,0
+DRD.US,D,20230111,000000,8.59,8.62,8.29,8.44,209591,0
+DRD.US,D,20230112,000000,8.73,8.79,8.46,8.59,212305,0
+DRD.US,D,20230113,000000,8.69,9.0301,8.62,8.95,341800,0
+DRD.US,D,20230117,000000,8.77,8.78,8.35,8.49,340925,0
+DRD.US,D,20230118,000000,8.67,8.67,8.1796,8.21,312595,0
+DRD.US,D,20230119,000000,8.34,8.5,8.24,8.39,270038,0
+DRD.US,D,20230120,000000,8.34,8.53,8.32,8.53,117059,0
+DRD.US,D,20230123,000000,8.46,8.53,8.28,8.45,155278,0
+DRD.US,D,20230124,000000,8.45,8.7197,8.36,8.6,170141,0
+DRD.US,D,20230125,000000,8.45,8.68,8.42,8.61,248684,0
+DRD.US,D,20230126,000000,8.62,8.62,8.22,8.36,189554,0
+DRD.US,D,20230127,000000,8.33,8.38,8.12,8.12,162211,0
+DRD.US,D,20230130,000000,8.06,8.06,7.9,7.9,244007,0
+DRD.US,D,20230131,000000,7.88,8.22,7.88,8.06,198120,0
+DRD.US,D,20230201,000000,8.07,8.36,7.95,8.24,190418,0
+DRD.US,D,20230202,000000,8.39,8.44,7.74,7.85,329309,0
+DRD.US,D,20230203,000000,7.73,7.8781,7.45,7.62,402356,0
+DRD.US,D,20230206,000000,7.65,7.65,7.31,7.42,234479,0
+DRD.US,D,20230207,000000,7.65,8.03,7.65,7.86,260789,0
+DRD.US,D,20230208,000000,7.84,7.93,7.68,7.79,158310,0
+DRD.US,D,20230209,000000,7.89,7.95,7.49,7.55,206902,0
+DRD.US,D,20230210,000000,7.55,7.6494,7.44,7.56,163165,0
+DRD.US,D,20230213,000000,7.53,7.63,7.39,7.41,157049,0
+DRD.US,D,20230214,000000,7.44,7.6,7.34,7.57,208802,0
+DRD.US,D,20230215,000000,7.34,7.53,7.34,7.46,125670,0
+DRD.US,D,20230216,000000,7.38,7.77,7.38,7.55,173226,0
+DRD.US,D,20230217,000000,7.44,7.555,7.33,7.52,131703,0
+DRD.US,D,20230221,000000,7.46,7.58,7.251,7.4,150612,0
+DRD.US,D,20230222,000000,7.35,7.35,7.02,7.15,219100,0
+DRD.US,D,20230223,000000,7.14,7.27,7.08,7.14,90580,0
+DRD.US,D,20230224,000000,7.05,7.15,6.99,7.1,129578,0
+DRD.US,D,20230227,000000,7.1,7.31,7.085,7.2,131871,0
+DRD.US,D,20230228,000000,7.22,7.4,7.11,7.32,140335,0
+DRD.US,D,20230301,000000,7.39,7.595,7.29,7.47,224273,0
+DRD.US,D,20230302,000000,7.34,7.415,7.2801,7.41,156946,0
+DRD.US,D,20230303,000000,7.5,7.54,7.32,7.42,159201,0
+DRD.US,D,20230306,000000,7.45,7.815,7.3,7.36,338553,0
+DRD.US,D,20230307,000000,7.4,7.4,6.92,7.1,223510,0
+DRD.US,D,20230308,000000,7.11,7.16,6.882,6.99,169157,0
+DRD.US,D,20230309,000000,6.91,7.03,6.75,6.77,173832,0
+DRD.US,D,20230310,000000,7.04,7.43,6.97,7.3,1503431,0
+DRD.US,D,20230313,000000,7.54,7.67,7.12,7.23,871924,0
+DRD.US,D,20230314,000000,7.48,7.52,7.22,7.45,621942,0
+DRD.US,D,20230315,000000,7.66,7.8399,7.29,7.39,677913,0
+DRD.US,D,20230316,000000,7.49,7.5,7.21,7.41,492853,0
+DRD.US,D,20230317,000000,7.45,8.47,7.45,8.35,2499479,0
+DRD.US,D,20230320,000000,8.51,8.79,8.3356,8.75,820922,0
+DRD.US,D,20230321,000000,8.6,8.65,8.13,8.39,359741,0
+DRD.US,D,20230322,000000,8.38,8.95,8.37,8.7,416234,0
+DRD.US,D,20230323,000000,8.88,9.2799,8.78,9.13,580296,0
+DRD.US,D,20230324,000000,9.15,9.3,9,9.17,296608,0
+DRD.US,D,20230327,000000,8.91,9.18,8.72,9.14,361711,0
+DRD.US,D,20230328,000000,9.22,9.72,9.1,9.62,396482,0
+DRD.US,D,20230329,000000,9.46,9.6499,9.33,9.53,334698,0
+DRD.US,D,20230330,000000,9.6,9.69,9.4,9.65,277977,0
+DRD.US,D,20230331,000000,9.7,9.75,9.29,9.58,327518,0
+DRD.US,D,20230403,000000,9.55,9.92,9.46,9.78,314163,0
+DRD.US,D,20230404,000000,9.76,10.1,9.63,9.93,369279,0
+DRD.US,D,20230405,000000,10.1,10.29,9.9094,10.11,380047,0
+DRD.US,D,20230406,000000,9.98,10.1399,9.71,10.13,290944,0
+DRD.US,D,20230410,000000,10.14,10.22,9.85,10.04,209366,0
+DRD.US,D,20230411,000000,9.8,10.18,9.77,10.08,312859,0
+DRD.US,D,20230412,000000,10.22,10.22,9.95,10.18,257048,0
+DRD.US,D,20230413,000000,10.5,10.91,10.4,10.83,613848,0
+DRD.US,D,20230414,000000,10.82,11.0414,10.681,10.89,689744,0
+DRD.US,D,20230417,000000,11,11.05,10.59,10.66,413780,0
+DRD.US,D,20230418,000000,10.75,11.03,10.55,10.88,480149,0
+DRD.US,D,20230419,000000,10.5,10.64,10.21,10.49,498374,0
+DRD.US,D,20230420,000000,10.57,10.95,10.57,10.83,241951,0
+DRD.US,D,20230421,000000,10.71,10.91,10.53,10.63,244208,0
+DRD.US,D,20230424,000000,10.6,10.88,10.5407,10.77,193174,0
+DRD.US,D,20230425,000000,10.76,11.07,10.5,11,267076,0
+DRD.US,D,20230426,000000,10.88,10.97,10.7,10.78,252035,0
+DRD.US,D,20230427,000000,10.83,10.9,10.54,10.87,219339,0
+DRD.US,D,20230428,000000,10.85,10.85,10.6,10.7,172959,0
+DRD.US,D,20230501,000000,10.82,10.93,10.57,10.68,195263,0
+DRD.US,D,20230502,000000,10.6,11.39,10.53,11.33,508030,0
+DRD.US,D,20230503,000000,11.4,12.15,11.36,12.07,1131387,0
+DRD.US,D,20230504,000000,12.44,13.13,12.44,12.87,1224927,0
+DRD.US,D,20230505,000000,12.1,13.1999,12.03,13.11,1131708,0
+DRD.US,D,20230508,000000,13.18,13.85,12.905,13.35,857149,0
+DRD.US,D,20230509,000000,13.19,13.73,13.11,13.41,672121,0
+DRD.US,D,20230510,000000,13.28,13.65,12.13,12.93,1536041,0
+DRD.US,D,20230511,000000,12.85,12.85,12.26,12.42,494264,0
+DRD.US,D,20230512,000000,12.17,12.58,12,12.41,485807,0
+DRD.US,D,20230515,000000,12.45,12.86,12.18,12.31,659126,0
+DRD.US,D,20230516,000000,12.08,12.1,11.41,11.77,655401,0
+DRD.US,D,20230517,000000,11.71,12.18,11.43,12.02,826991,0
+DRD.US,D,20230518,000000,11.84,11.94,11.4,11.6,809923,0
+DRD.US,D,20230519,000000,11.49,12.0259,11.27,11.83,420576,0
+DRD.US,D,20230522,000000,11.78,12.18,11.78,11.95,304081,0
+DRD.US,D,20230523,000000,11.64,11.7,11.42,11.62,343361,0
+DRD.US,D,20230524,000000,11.63,11.63,11.36,11.46,330928,0
+DRD.US,D,20230525,000000,11.26,11.38,11.1,11.31,320112,0
+DRD.US,D,20230526,000000,11.43,11.61,11.09,11.39,361860,0
+DRD.US,D,20230530,000000,11.36,11.36,10.92,11.06,347574,0
+DRD.US,D,20230531,000000,11.08,11.8,11.05,11.57,562754,0
+DRD.US,D,20230601,000000,11.51,12.17,11.45,11.97,362943,0
+DRD.US,D,20230602,000000,12.02,12.02,11.55,11.78,347870,0
+DRD.US,D,20230605,000000,11.67,12.064,11.57,11.96,199780,0
+DRD.US,D,20230606,000000,11.99,12.13,11.732,12.07,253469,0
+DRD.US,D,20230607,000000,12.17,12.45,11.4,11.53,463390,0
+DRD.US,D,20230608,000000,11.7,11.918,11.62,11.83,309579,0
+DRD.US,D,20230609,000000,11.79,11.89,11.44,11.46,735426,0
+DRD.US,D,20230612,000000,11.47,11.94,11.25,11.86,511571,0
+DRD.US,D,20230613,000000,11.86,12.0501,11.685,11.8,475613,0
+DRD.US,D,20230614,000000,11.89,12.01,11.5902,11.84,411690,0
+DRD.US,D,20230615,000000,11.8,12,11.68,11.99,345115,0
+DRD.US,D,20230616,000000,12.08,12.75,11.96,12.48,2863118,0
+DRD.US,D,20230620,000000,11.97,12.081,11.27,11.34,740130,0
+DRD.US,D,20230621,000000,11.15,11.15,10.69,10.9,544163,0
+DRD.US,D,20230622,000000,10.71,11.12,10.6238,10.93,414189,0
+DRD.US,D,20230623,000000,11.02,11.25,10.82,10.9,314013,0
+DRD.US,D,20230626,000000,10.99,10.99,10.75,10.86,193518,0
+DRD.US,D,20230627,000000,10.91,10.9299,10.42,10.57,355625,0
+DRD.US,D,20230628,000000,10.5,10.58,10.3364,10.45,249266,0
+DRD.US,D,20230629,000000,10.33,10.6254,10.13,10.53,294248,0
+DRD.US,D,20230630,000000,10.6,10.69,10.44,10.62,174009,0
+DRD.US,D,20230703,000000,10.61,10.89,10.58,10.88,132035,0
+DRD.US,D,20230705,000000,10.89,10.89,10.3,10.32,221184,0
+DRD.US,D,20230706,000000,10.16,10.3,10.07,10.13,251381,0
+DRD.US,D,20230707,000000,10.23,10.38,10.12,10.19,224656,0
+DRD.US,D,20230710,000000,10.08,10.51,10.03,10.43,236295,0
+DRD.US,D,20230711,000000,10.42,10.61,10.31,10.5,217083,0
+DRD.US,D,20230712,000000,10.54,11.23,10.54,11.08,422749,0
+DRD.US,D,20230713,000000,11.3,11.32,11.08,11.27,324673,0
+DRD.US,D,20230714,000000,11.18,11.4799,11.08,11.3,196518,0
+DRD.US,D,20230717,000000,11.22,11.5799,11.115,11.53,191883,0
+DRD.US,D,20230718,000000,11.82,11.98,11.72,11.91,225260,0
+DRD.US,D,20230719,000000,11.85,11.94,11.6134,11.75,176018,0
+DRD.US,D,20230720,000000,11.74,11.79,11.4,11.53,147666,0
+DRD.US,D,20230721,000000,11.49,11.6885,11.45,11.61,147243,0
+DRD.US,D,20230724,000000,11.62,11.74,11.29,11.44,144229,0
+DRD.US,D,20230725,000000,11.42,11.7199,11.35,11.67,118394,0
+DRD.US,D,20230726,000000,11.67,11.67,11.28,11.52,185089,0
+DRD.US,D,20230727,000000,11.32,11.32,10.6611,10.8,259566,0
+DRD.US,D,20230728,000000,10.93,11.03,10.7,10.91,447585,0
+DRD.US,D,20230731,000000,10.92,11.41,10.92,11.24,176276,0
+DRD.US,D,20230801,000000,10.96,10.96,10.5201,10.63,186493,0
+DRD.US,D,20230802,000000,10.64,10.64,10.23,10.3,166641,0
+DRD.US,D,20230803,000000,10.11,10.28,10.02,10.19,195507,0
+DRD.US,D,20230804,000000,10.13,10.49,10.13,10.21,206894,0
+DRD.US,D,20230807,000000,10.27,10.325,10.02,10.14,112365,0
+DRD.US,D,20230808,000000,10.01,10.15,9.91,10.01,173338,0
+DRD.US,D,20230809,000000,10.01,10.05,9.85,9.9,124710,0
+DRD.US,D,20230810,000000,10.17,10.27,9.91,10.03,197558,0
+DRD.US,D,20230811,000000,10.02,10.11,9.81,9.86,220906,0
+DRD.US,D,20230814,000000,9.65,9.68,9.42,9.48,258041,0
+DRD.US,D,20230815,000000,9.55,9.6773,9.365,9.4,332053,0
+DRD.US,D,20230816,000000,9.47,9.52,9.2905,9.32,213403,0
+DRD.US,D,20230817,000000,9.3,9.38,8.99,9,233826,0
+DRD.US,D,20230818,000000,9.09,9.4,9.09,9.3,243324,0
+DRD.US,D,20230821,000000,9.41,9.51,9.3,9.42,170684,0
+DRD.US,D,20230822,000000,9.43,9.619,9.43,9.56,217505,0
+DRD.US,D,20230823,000000,10.04,10.6,9.77,10.46,410322,0
+DRD.US,D,20230824,000000,10.43,10.68,10.2,10.46,242711,0
+DRD.US,D,20230825,000000,10.4,10.48,10.1346,10.42,150486,0
+DRD.US,D,20230828,000000,10.36,10.77,10.26,10.69,225401,0
+DRD.US,D,20230829,000000,10.61,10.72,10.44,10.71,321276,0
+DRD.US,D,20230830,000000,10.8,10.82,10.4001,10.5,203568,0
+DRD.US,D,20230831,000000,10.39,10.51,9.98,10.22,265278,0
+DRD.US,D,20230901,000000,10.28,10.3,9.96,10,233248,0
+DRD.US,D,20230905,000000,9.93,9.95,9.55,9.7,168016,0
+DRD.US,D,20230906,000000,9.68,9.92,9.61,9.83,174494,0
+DRD.US,D,20230907,000000,9.8,9.8,9.4,9.62,161304,0
+DRD.US,D,20230908,000000,9.56,9.83,9.55,9.7,100721,0
+DRD.US,D,20230911,000000,9.76,9.86,9.65,9.74,101616,0
+DRD.US,D,20230912,000000,9.56,9.67,9.4,9.53,152250,0
+DRD.US,D,20230913,000000,9.54,9.7,9.49,9.55,142211,0
+DRD.US,D,20230914,000000,9.22,9.37,8.97,9,319623,0
+DRD.US,D,20230915,000000,9.13,9.33,8.97,9.26,420980,0
+DRD.US,D,20230918,000000,9.28,9.32,9.1,9.24,178633,0
+DRD.US,D,20230919,000000,9.31,9.31,8.96,9.03,201336,0
+DRD.US,D,20230920,000000,9,9.44,9,9.28,216021,0
+DRD.US,D,20230921,000000,9,9.15,8.9,8.9,175822,0
+DRD.US,D,20230922,000000,9,9.19,8.84,8.92,140000,0
+DRD.US,D,20230925,000000,8.89,8.89,8.62,8.72,209215,0
+DRD.US,D,20230926,000000,8.63,8.64,8.43,8.49,188004,0
+DRD.US,D,20230927,000000,8.46,8.46,8.105,8.23,281365,0
+DRD.US,D,20230928,000000,8.22,8.39,8.11,8.36,418026,0
+DRD.US,D,20230929,000000,8.51,8.51,8.24,8.3,196411,0
+DRD.US,D,20231002,000000,8.08,8.12,7.95,8,229024,0
+DRD.US,D,20231003,000000,7.87,8.02,7.7,8,312630,0
+DRD.US,D,20231004,000000,8.02,8.02,7.8,7.94,189010,0
+DRD.US,D,20231005,000000,7.87,7.94,7.78,7.87,184093,0
+DRD.US,D,20231006,000000,7.86,8.11,7.82,8.07,168407,0
+DRD.US,D,20231009,000000,8.32,8.4699,8.25,8.38,204707,0
+DRD.US,D,20231010,000000,8.47,8.64,8.4,8.59,202509,0
+DRD.US,D,20231011,000000,8.75,8.83,8.61,8.78,281501,0
+DRD.US,D,20231012,000000,8.82,8.83,8.33,8.51,223158,0
+DRD.US,D,20231013,000000,9.115,9.37,9.01,9.19,387726,0
+DRD.US,D,20231016,000000,9.16,9.388,9.0974,9.24,307912,0
+DRD.US,D,20231017,000000,9.27,9.43,9.21,9.41,273135,0
+DRD.US,D,20231018,000000,9.63,9.74,9.3,9.4,264595,0
+DRD.US,D,20231019,000000,9.34,9.34,9.08,9.28,204361,0
+DRD.US,D,20231020,000000,9.34,9.74,9.3001,9.35,236637,0
+DRD.US,D,20231023,000000,9.31,9.3912,9.135,9.17,124203,0
+DRD.US,D,20231024,000000,9,9.18,8.8201,9.09,213237,0
+DRD.US,D,20231025,000000,8.98,9.1133,8.86,8.89,181736,0
+DRD.US,D,20231026,000000,8.81,8.88,8.61,8.67,206735,0
+DRD.US,D,20231027,000000,8.74,8.8599,8.49,8.84,328993,0
+DRD.US,D,20231030,000000,8.94,9.02,8.69,8.73,163320,0
+DRD.US,D,20231031,000000,8.65,8.8999,8.4,8.51,335422,0
+DRD.US,D,20231101,000000,8.63,8.73,8.3,8.53,274968,0
+DRD.US,D,20231102,000000,8.63,8.63,8.31,8.42,166691,0
+DRD.US,D,20231103,000000,8.59,9.18,8.59,9.05,300095,0
+DRD.US,D,20231106,000000,9,9.28,8.9,9.06,178538,0
+DRD.US,D,20231107,000000,8.78,8.93,8.55,8.87,257777,0
+DRD.US,D,20231108,000000,8.79,9,8.59,8.63,195703,0
+DRD.US,D,20231109,000000,8.63,8.78,8.46,8.53,249038,0
+DRD.US,D,20231110,000000,8.41,8.4499,8.25,8.34,195318,0
+DRD.US,D,20231113,000000,8.32,8.435,8.21,8.28,150301,0
+DRD.US,D,20231114,000000,8.66,8.84,8.59,8.78,240432,0
+DRD.US,D,20231115,000000,8.88,8.9,8.51,8.54,280591,0
+DRD.US,D,20231116,000000,8.56,9.01,8.56,8.69,702428,0
+DRD.US,D,20231117,000000,8.69,8.69,8.11,8.24,514028,0
+DRD.US,D,20231120,000000,8.23,8.343,8.15,8.3,181354,0
+DRD.US,D,20231121,000000,8.52,8.96,8.52,8.73,278740,0
+DRD.US,D,20231122,000000,8.8,8.84,8.52,8.58,261165,0
+DRD.US,D,20231124,000000,8.56,8.74,8.5,8.68,104125,0
+DRD.US,D,20231127,000000,9.06,9.29,8.94,9.08,317031,0
+DRD.US,D,20231128,000000,9.26,9.58,9.2,9.51,500853,0
+DRD.US,D,20231129,000000,9.54,9.68,9.43,9.52,202637,0
+DRD.US,D,20231130,000000,9.35,9.37,9.09,9.32,297290,0
+DRD.US,D,20231201,000000,9.35,9.5,9.2801,9.41,293203,0
+DRD.US,D,20231204,000000,9.35,9.41,8.85,8.91,776406,0
+DRD.US,D,20231205,000000,8.9,9.0499,8.68,8.74,348490,0
+DRD.US,D,20231206,000000,8.95,9.05,8.63,8.75,273782,0
+DRD.US,D,20231207,000000,8.81,8.89,8.43,8.44,366919,0
+DRD.US,D,20231208,000000,8.34,8.505,8.22,8.48,379969,0
+DRD.US,D,20231211,000000,8.31,8.31,7.97,8.05,499817,0
+DRD.US,D,20231212,000000,8.05,8.05,7.69,7.82,458597,0
+DRD.US,D,20231213,000000,7.86,8.22,7.7,8.22,497806,0
+DRD.US,D,20231214,000000,8.66,8.77,7.8765,7.95,967380,0
+DRD.US,D,20231215,000000,8,8.01,7.53,7.58,2989478,0
+DRD.US,D,20231218,000000,7.97,8.02,7.725,7.84,523768,0
+DRD.US,D,20231219,000000,8.02,8.4,7.98,8.24,450747,0
+DRD.US,D,20231220,000000,8.3,8.3899,8.02,8.04,315961,0
+DRD.US,D,20231221,000000,8.16,8.335,8.16,8.19,218624,0
+DRD.US,D,20231222,000000,8.39,8.47,8.09,8.12,240921,0
+DRD.US,D,20231226,000000,8.12,8.29,7.985,8.06,226532,0
+DRD.US,D,20231227,000000,8.28,8.5599,8.255,8.33,372918,0
+DRD.US,D,20231228,000000,8.39,8.46,7.99,8.02,366951,0
+DRD.US,D,20231229,000000,8.1,8.11,7.88,7.95,314808,0
+DRD.US,D,20240102,000000,8.13,8.28,7.81,7.88,509276,0
+DRD.US,D,20240103,000000,7.83,7.93,7.67,7.77,466466,0
+DRD.US,D,20240104,000000,7.78,7.99,7.78,7.87,250913,0
+DRD.US,D,20240105,000000,7.84,7.94,7.64,7.69,250841,0
+DRD.US,D,20240108,000000,7.58,7.71,7.53,7.64,202786,0
+DRD.US,D,20240109,000000,7.69,7.72,7.43,7.47,197385,0
+DRD.US,D,20240110,000000,7.43,7.56,7.37,7.49,205165,0
+DRD.US,D,20240111,000000,7.47,7.52,7.17,7.29,324479,0
+DRD.US,D,20240112,000000,7.76,7.999,7.69,7.75,398815,0
+DRD.US,D,20240116,000000,7.95,8,7.57,7.6,423004,0
+DRD.US,D,20240117,000000,7.43,7.47,7.305,7.42,393445,0
+DRD.US,D,20240118,000000,7.56,7.63,7.35,7.43,262653,0
+DRD.US,D,20240119,000000,7.49,7.49,7.24,7.41,273645,0
+DRD.US,D,20240122,000000,7.29,7.4699,7.25,7.39,164718,0
+DRD.US,D,20240123,000000,7.45,7.59,7.33,7.58,301996,0
+DRD.US,D,20240124,000000,7.8,7.835,7.41,7.48,235738,0
+DRD.US,D,20240125,000000,7.64,7.7,7.52,7.64,204962,0
+DRD.US,D,20240126,000000,7.75,7.91,7.67,7.77,273731,0
+DRD.US,D,20240129,000000,7.84,7.9,7.7099,7.82,199596,0
+DRD.US,D,20240130,000000,7.86,7.89,7.63,7.78,248270,0
+DRD.US,D,20240131,000000,7.81,7.99,7.72,7.72,301662,0
+DRD.US,D,20240201,000000,7.87,8.25,7.784,8.21,432033,0
+DRD.US,D,20240202,000000,7.91,7.9499,7.7199,7.89,344856,0
+DRD.US,D,20240205,000000,7.66,7.97,7.66,7.73,198489,0
+DRD.US,D,20240206,000000,7.73,7.915,7.72,7.81,177747,0
+DRD.US,D,20240207,000000,7.81,7.88,7.695,7.76,156866,0
+DRD.US,D,20240208,000000,7.68,7.7,7.51,7.54,146383,0
+DRD.US,D,20240209,000000,7.47,7.47,7.32,7.38,143586,0
+DRD.US,D,20240212,000000,7.33,7.49,7.285,7.45,224231,0
+DRD.US,D,20240213,000000,7.29,7.29,6.81,6.9,473017,0
+DRD.US,D,20240214,000000,7,7.01,6.56,6.71,371194,0
+DRD.US,D,20240215,000000,6.78,6.93,6.62,6.9,322374,0
+DRD.US,D,20240216,000000,6.99,7.15,6.96,6.97,279645,0
+DRD.US,D,20240220,000000,7.1,7.1913,6.99,7.01,319617,0
+DRD.US,D,20240221,000000,7.01,7.05,6.81,6.91,291224,0
+DRD.US,D,20240222,000000,6.88,6.9,6.7641,6.83,184692,0
+DRD.US,D,20240223,000000,6.79,6.908,6.63,6.83,361234,0
+DRD.US,D,20240226,000000,6.76,6.81,6.71,6.78,171922,0
+DRD.US,D,20240227,000000,6.78,6.85,6.62,6.64,291339,0
+DRD.US,D,20240228,000000,6.61,6.62,6.48,6.6,204622,0
+DRD.US,D,20240229,000000,6.7,6.86,6.7,6.75,285493,0
+DRD.US,D,20240301,000000,6.98,7.4109,6.89,7.37,545636,0
+DRD.US,D,20240304,000000,7.5,7.85,7.43,7.75,568346,0
+DRD.US,D,20240305,000000,7.9,8.06,7.54,7.58,499832,0
+DRD.US,D,20240306,000000,7.73,8.01,7.73,7.86,474666,0
+DRD.US,D,20240307,000000,7.9,8.06,7.85,7.98,476612,0
+DRD.US,D,20240308,000000,8.06,8.19,7.88,8.02,696254,0
+DRD.US,D,20240311,000000,8,8.55,8,8.34,353204,0
+DRD.US,D,20240312,000000,7.99,8.18,7.93,8.08,339793,0
+DRD.US,D,20240313,000000,8.08,8.43,8.08,8.31,298610,0
+DRD.US,D,20240314,000000,8.24,8.29,8.04,8.09,217883,0
+DRD.US,D,20240315,000000,8,8.18,7.92,8.11,545061,0
+DRD.US,D,20240318,000000,7.99,8,7.66,7.74,303678,0
+DRD.US,D,20240319,000000,7.65,7.7,7.53,7.55,231786,0
+DRD.US,D,20240320,000000,7.55,8.325,7.54,8.28,580860,0
+DRD.US,D,20240321,000000,8.44,8.48,7.94,7.95,531712,0
+DRD.US,D,20240322,000000,7.92,8.1,7.82,7.86,341270,0
+DRD.US,D,20240325,000000,7.89,8.15,7.86,7.87,282202,0
+DRD.US,D,20240326,000000,8.11,8.2,7.87,7.88,284932,0
+DRD.US,D,20240327,000000,8.01,8.15,7.95,8.02,299864,0
+DRD.US,D,20240328,000000,8.19,8.4,8.11,8.2,437392,0
+DRD.US,D,20240401,000000,8.46,8.5599,8.16,8.32,440647,0
+DRD.US,D,20240402,000000,8.49,8.69,8.355,8.45,584085,0
+DRD.US,D,20240403,000000,8.53,8.94,8.53,8.86,526591,0
+DRD.US,D,20240404,000000,8.84,8.87,8.5401,8.58,389972,0
+DRD.US,D,20240405,000000,8.6,8.9069,8.5,8.87,508111,0
+DRD.US,D,20240408,000000,9,9.1,8.62,8.76,317161,0
+DRD.US,D,20240409,000000,9.02,9.15,8.73,8.84,403073,0
+DRD.US,D,20240410,000000,8.62,8.86,8.5,8.69,321523,0
+DRD.US,D,20240411,000000,8.74,8.845,8.49,8.77,301892,0
+DRD.US,D,20240412,000000,8.93,9.24,8.28,8.45,872872,0
+DRD.US,D,20240415,000000,8.57,8.57,8.12,8.38,373306,0
+DRD.US,D,20240416,000000,8.45,8.47,8.27,8.38,412528,0
+DRD.US,D,20240417,000000,8.39,8.665,8.39,8.51,252566,0
+DRD.US,D,20240418,000000,8.61,8.64,8.435,8.48,165774,0
+DRD.US,D,20240419,000000,8.4,8.6,8.38,8.56,200256,0
+DRD.US,D,20240422,000000,8.03,8.075,7.84,7.91,637946,0
+DRD.US,D,20240423,000000,7.8,8.0299,7.77,7.89,287338,0
+DRD.US,D,20240424,000000,7.82,7.95,7.81,7.82,216756,0
+DRD.US,D,20240425,000000,7.92,8.29,7.84,8.25,369941,0
+DRD.US,D,20240426,000000,8.39,8.56,8.25,8.33,296001,0
+DRD.US,D,20240429,000000,8.36,8.52,8.17,8.32,194142,0
+DRD.US,D,20240430,000000,7.99,8.1299,7.8,7.8,293228,0
+DRD.US,D,20240501,000000,7.87,8.06,7.81,7.84,149171,0
+DRD.US,D,20240502,000000,7.81,7.98,7.723,7.88,167484,0
+DRD.US,D,20240503,000000,7.93,8.01,7.75,7.83,178007,0
+DRD.US,D,20240506,000000,8.1,8.2,8.04,8.11,244906,0
+DRD.US,D,20240507,000000,8.03,8.0499,7.89,7.94,130602,0
+DRD.US,D,20240508,000000,7.96,8.17,7.96,8.01,159686,0
+DRD.US,D,20240509,000000,8.47,8.675,8.37,8.66,446818,0
+DRD.US,D,20240510,000000,8.72,8.95,8.595,8.62,411568,0
+DRD.US,D,20240513,000000,8.62,8.71,8.47,8.54,245536,0
+DRD.US,D,20240514,000000,8.64,8.6958,8.56,8.63,121217,0
+DRD.US,D,20240515,000000,8.82,8.88,8.56,8.75,281923,0
+DRD.US,D,20240516,000000,8.69,8.8,8.67,8.73,215359,0
+DRD.US,D,20240517,000000,8.9,9.28,8.875,9.25,520207,0
+DRD.US,D,20240520,000000,9.28,9.45,9.14,9.4,339509,0
+DRD.US,D,20240521,000000,9.35,9.3899,9.12,9.23,218484,0
+DRD.US,D,20240522,000000,9.1,9.15,8.74,8.87,311514,0
+DRD.US,D,20240523,000000,8.75,8.98,8.64,8.76,366731,0
+DRD.US,D,20240524,000000,8.81,8.8527,8.7001,8.8,170089,0
+DRD.US,D,20240528,000000,8.83,8.88,8.68,8.7,274104,0
+DRD.US,D,20240529,000000,8.61,8.63,8.34,8.36,204678,0
+DRD.US,D,20240530,000000,8.41,8.67,8.41,8.57,229058,0
+DRD.US,D,20240531,000000,8.51,8.5504,8.3,8.47,235496,0
+DRD.US,D,20240603,000000,8.56,8.63,8.5,8.55,228982,0
+DRD.US,D,20240604,000000,8.44,8.47,8.33,8.38,281578,0
+DRD.US,D,20240605,000000,8.41,8.55,8.29,8.46,159779,0
+DRD.US,D,20240606,000000,8.42,8.73,8.41,8.64,186666,0
+DRD.US,D,20240607,000000,8.4,8.48,8.05,8.1,500288,0
+DRD.US,D,20240610,000000,8.22,8.23,8.0401,8.21,274137,0
+DRD.US,D,20240611,000000,8.11,8.27,8.11,8.26,180583,0
+DRD.US,D,20240612,000000,8.48,8.58,8.305,8.33,252304,0
+DRD.US,D,20240613,000000,8.3,8.34,8.03,8.09,236238,0
+DRD.US,D,20240614,000000,8.16,8.23,7.96,8.11,570166,0
+DRD.US,D,20240617,000000,8.02,8.12,7.92,8.03,375421,0
+DRD.US,D,20240618,000000,8.04,8.48,8.04,8.4,249151,0
+DRD.US,D,20240620,000000,8.62,8.88,8.6,8.8,363732,0
+DRD.US,D,20240621,000000,8.89,8.91,8.75,8.81,1119260,0
+DRD.US,D,20240624,000000,8.88,8.92,8.58,8.62,217383,0
+DRD.US,D,20240625,000000,8.73,8.79,8.56,8.63,255009,0
+DRD.US,D,20240626,000000,8.52,8.61,8.49,8.52,158772,0
+DRD.US,D,20240627,000000,8.61,8.66,8.38,8.4,203034,0
+DRD.US,D,20240628,000000,8.55,8.63,8.45,8.61,246123,0
+DRD.US,D,20240701,000000,8.7,8.78,8.5201,8.63,150312,0
+DRD.US,D,20240702,000000,8.58,8.69,8.47,8.59,152181,0
+DRD.US,D,20240703,000000,8.9,9.07,8.9,9.02,173947,0
+DRD.US,D,20240705,000000,9.29,9.52,9.1836,9.39,310798,0
+DRD.US,D,20240708,000000,9.28,9.345,9.14,9.3,142284,0
+DRD.US,D,20240709,000000,9.33,9.47,9.319,9.42,195906,0
+DRD.US,D,20240710,000000,9.58,9.7599,9.47,9.54,235254,0
+DRD.US,D,20240711,000000,9.8,9.8,9.451,9.68,216759,0
+DRD.US,D,20240712,000000,9.58,9.73,9.53,9.65,161852,0
+DRD.US,D,20240715,000000,9.67,9.73,9.5,9.61,197201,0
+DRD.US,D,20240716,000000,10.08,10.69,10.05,10.65,508700,0
+DRD.US,D,20240717,000000,10.58,10.61,10.03,10.18,400831,0
+DRD.US,D,20240718,000000,10.17,10.2,9.73,9.9,271407,0
+DRD.US,D,20240719,000000,9.61,9.89,9.59,9.78,285394,0
+DRD.US,D,20240722,000000,9.71,9.86,9.45,9.8,246562,0
+DRD.US,D,20240723,000000,9.54,9.82,9.54,9.71,217544,0
+DRD.US,D,20240724,000000,9.92,10.07,9.63,9.65,300659,0
+DRD.US,D,20240725,000000,9.65,9.76,9.5001,9.64,222796,0
+DRD.US,D,20240726,000000,9.78,9.91,9.71,9.75,174795,0
+DRD.US,D,20240729,000000,9.82,9.91,9.66,9.82,123416,0
+DRD.US,D,20240730,000000,9.87,9.97,9.73,9.91,282174,0
+DRD.US,D,20240731,000000,10.04,10.23,9.97,10.12,227814,0
+DRD.US,D,20240801,000000,10.2,10.22,9.82,9.97,353547,0
+DRD.US,D,20240802,000000,9.96,9.99,9.6531,9.79,419563,0
+DRD.US,D,20240805,000000,9.1,9.1,8.65,9.01,507995,0
+DRD.US,D,20240806,000000,8.93,9.1799,8.79,9.04,162824,0
+DRD.US,D,20240807,000000,9.2,9.32,8.82,8.9,239140,0
+DRD.US,D,20240808,000000,9.03,9.2,8.96,9.1,157582,0
+DRD.US,D,20240809,000000,9.2,9.2,8.91,9.16,114576,0
+DRD.US,D,20240812,000000,9.17,9.33,8.88,9.28,344052,0
+DRD.US,D,20240813,000000,9.26,9.5,9.24,9.44,184015,0
+DRD.US,D,20240814,000000,9.31,9.46,9.21,9.4,201408,0
+DRD.US,D,20240815,000000,9.46,9.49,9.23,9.33,137755,0
+DRD.US,D,20240816,000000,9.49,9.68,9.47,9.64,165705,0
+DRD.US,D,20240819,000000,9.55,9.86,9.51,9.83,190666,0
+DRD.US,D,20240820,000000,9.96,10.0719,9.82,9.91,301553,0
+DRD.US,D,20240821,000000,9.55,9.745,9.31,9.68,376680,0
+DRD.US,D,20240822,000000,8.95,8.99,8.6,8.69,671510,0
+DRD.US,D,20240823,000000,8.77,8.97,8.56,8.67,374774,0
+DRD.US,D,20240826,000000,8.76,8.795,8.39,8.5,660957,0
+DRD.US,D,20240827,000000,8.52,8.58,8.43,8.48,211979,0
+DRD.US,D,20240828,000000,8.37,8.385,8.21,8.26,309953,0
+DRD.US,D,20240829,000000,8.37,8.52,8.33,8.41,227267,0
+DRD.US,D,20240830,000000,8.42,8.49,8.21,8.27,252371,0
+DRD.US,D,20240903,000000,8.13,8.15,7.94,8.05,214738,0
+DRD.US,D,20240904,000000,7.87,8.005,7.81,7.93,236376,0
+DRD.US,D,20240905,000000,8.07,8.17,8,8.05,236543,0
+DRD.US,D,20240906,000000,7.97,8.0192,7.8,7.83,215971,0
+DRD.US,D,20240909,000000,7.84,7.88,7.71,7.86,138335,0
+DRD.US,D,20240910,000000,7.84,7.91,7.74,7.9,183721,0
+DRD.US,D,20240911,000000,7.77,7.89,7.6401,7.86,178667,0
+DRD.US,D,20240912,000000,7.93,8.36,7.88,8.26,331228,0
+DRD.US,D,20240913,000000,8.31,8.56,8.31,8.42,340712,0
+DRD.US,D,20240916,000000,8.49,9.21,8.49,9.01,830624,0
+DRD.US,D,20240917,000000,8.93,9.22,8.85,9.09,434031,0
+DRD.US,D,20240918,000000,9.11,9.59,8.98,9.03,502523,0
+DRD.US,D,20240919,000000,9.56,9.66,9.39,9.57,686727,0
+DRD.US,D,20240920,000000,9.83,10.23,9.76,9.81,2348205,0
+DRD.US,D,20240923,000000,10.12,10.24,9.86,9.92,472732,0
+DRD.US,D,20240924,000000,9.99,10.19,9.88,10.17,261962,0
+DRD.US,D,20240925,000000,10.15,10.37,10.11,10.27,354158,0
+DRD.US,D,20240926,000000,10.44,10.44,10.17,10.24,272752,0
+DRD.US,D,20240927,000000,10.32,10.33,10.02,10.11,299998,0
+DRD.US,D,20240930,000000,9.67,9.76,9.49,9.64,297260,0
+DRD.US,D,20241001,000000,9.78,9.946,9.68,9.85,198545,0
+DRD.US,D,20241002,000000,9.68,9.79,9.61,9.73,228893,0
+DRD.US,D,20241003,000000,9.57,9.76,9.49,9.73,234821,0
+DRD.US,D,20241004,000000,9.72,9.88,9.67,9.76,148845,0
+DRD.US,D,20241007,000000,9.72,9.8191,9.66,9.78,169329,0
+DRD.US,D,20241008,000000,9.68,9.85,9.66,9.84,167334,0
+DRD.US,D,20241009,000000,9.7,9.83,9.62,9.81,197802,0
+DRD.US,D,20241010,000000,9.93,10.28,9.93,10.23,282966,0
+DRD.US,D,20241011,000000,10.51,10.7,10.43,10.45,350129,0
+DRD.US,D,20241014,000000,10.7,10.8,10.37,10.39,169779,0
+DRD.US,D,20241015,000000,10.37,10.455,10.26,10.36,133421,0
+DRD.US,D,20241016,000000,10.53,10.9,10.53,10.75,299057,0
+DRD.US,D,20241017,000000,11.25,11.55,11.13,11.42,411265,0
+DRD.US,D,20241018,000000,11.66,12.1,11.66,12.03,425533,0
+DRD.US,D,20241021,000000,12.544,12.625,12.1865,12.28,416338,0
+DRD.US,D,20241022,000000,12.37,12.49,12.27,12.41,194008,0
+DRD.US,D,20241023,000000,12.3,12.3,12,12.22,303299,0
+DRD.US,D,20241024,000000,12.58,12.7,12.01,12.33,338082,0
+DRD.US,D,20241025,000000,12.35,12.4,11.96,12.04,294391,0
+DRD.US,D,20241028,000000,12.01,12.24,12.01,12.13,246689,0
+DRD.US,D,20241029,000000,12.21,12.5,12.21,12.45,132100,0
+DRD.US,D,20241030,000000,12.49,12.49,12.07,12.25,199470,0
+DRD.US,D,20241031,000000,12.15,12.18,11.9,12.09,284910,0
+DRD.US,D,20241101,000000,12.2,12.31,11.981,11.99,220234,0
+DRD.US,D,20241104,000000,11.83,11.85,11.52,11.61,188933,0
+DRD.US,D,20241105,000000,11.74,11.88,11.7,11.84,164732,0
+DRD.US,D,20241106,000000,11,11.23,10.79,10.87,453891,0
+DRD.US,D,20241107,000000,11.08,11.33,11.04,11.18,256555,0
+DRD.US,D,20241108,000000,11.02,11.12,10.76,11.11,232410,0
+DRD.US,D,20241111,000000,10.41,10.46,9.7,9.74,492307,0
+DRD.US,D,20241112,000000,9.63,9.97,9.61,9.95,330205,0
+DRD.US,D,20241113,000000,9.93,9.97,9.51,9.56,253449,0
+DRD.US,D,20241114,000000,9.54,9.62,9.32,9.42,354041,0
+DRD.US,D,20241115,000000,9.3,9.44,9.16,9.23,335706,0
+DRD.US,D,20241118,000000,9.61,9.9999,9.61,9.84,275938,0
+DRD.US,D,20241119,000000,9.9998,10.04,9.65,9.92,288063,0
+DRD.US,D,20241120,000000,9.61,9.77,9.52,9.61,221547,0
+DRD.US,D,20241121,000000,9.71,9.75,9.45,9.68,270006,0
+DRD.US,D,20241122,000000,9.85,9.88,9.67,9.69,196650,0
+DRD.US,D,20241125,000000,9.5,9.68,9.37,9.59,279382,0
+DRD.US,D,20241126,000000,9.57,9.74,9.52,9.7,193762,0
+DRD.US,D,20241127,000000,9.73,9.76,9.52,9.52,167544,0
+DRD.US,D,20241129,000000,9.645,9.84,9.63,9.74,125883,0
+DRD.US,D,20241202,000000,9.63,9.63,9.44,9.45,120351,0
+DRD.US,D,20241203,000000,9.6,9.835,9.54,9.73,156893,0
+DRD.US,D,20241204,000000,9.8,9.82,9.59,9.64,114010,0
+DRD.US,D,20241205,000000,9.65,9.749,9.47,9.55,99338,0
+DRD.US,D,20241206,000000,9.53,9.55,9.315,9.36,145597,0
+DRD.US,D,20241209,000000,9.87,10.08,9.77,9.8,289151,0
+DRD.US,D,20241210,000000,9.94,9.99,9.61,9.66,192867,0
+DRD.US,D,20241211,000000,9.75,10.2,9.73,10.08,228706,0
+DRD.US,D,20241212,000000,9.82,9.89,9.45,9.45,171298,0
+DRD.US,D,20241213,000000,9.47,9.53,9.22,9.24,521792,0
+DRD.US,D,20241216,000000,9.32,9.36,9.16,9.2,225796,0
+DRD.US,D,20241217,000000,9.1,9.35,9.03,9.23,203666,0
+DRD.US,D,20241218,000000,9.2,9.25,8.66,8.73,243931,0
+DRD.US,D,20241219,000000,9.05,9.1,8.7,8.74,196349,0
+DRD.US,D,20241220,000000,8.92,9.07,8.76,8.79,618452,0
+DRD.US,D,20241223,000000,8.87,8.91,8.68,8.71,213464,0
+DRD.US,D,20241224,000000,8.68,8.74,8.55,8.62,51075,0
+DRD.US,D,20241226,000000,8.65,8.7,8.56,8.59,99621,0
+DRD.US,D,20241227,000000,8.58,8.66,8.47,8.62,161615,0
+DRD.US,D,20241230,000000,8.59,8.65,8.381,8.58,138207,0
+DRD.US,D,20241231,000000,8.63,8.7089,8.58,8.63,94610,0
+DRD.US,D,20250102,000000,8.86,9.08,8.81,9.02,153583,0
+DRD.US,D,20250103,000000,8.96,8.985,8.84,8.89,167777,0
+DRD.US,D,20250106,000000,8.88,8.92,8.62,8.63,149384,0
+DRD.US,D,20250107,000000,9,9.22,8.67,8.71,234261,0
+DRD.US,D,20250108,000000,8.91,9.1,8.81,9.07,233327,0
+DRD.US,D,20250110,000000,9.55,9.72,9.1507,9.24,327805,0
+DRD.US,D,20250113,000000,9.06,9.08,8.77,8.87,232142,0
+DRD.US,D,20250114,000000,9.32,9.6,9.13,9.57,349098,0
+DRD.US,D,20250115,000000,9.66,9.7,9.185,9.38,230012,0
+DRD.US,D,20250116,000000,9.6,9.61,9.25,9.26,136386,0
+DRD.US,D,20250117,000000,9.11,9.41,9.11,9.3,149134,0
+DRD.US,D,20250121,000000,9.77,9.78,9.51,9.57,229247,0
+DRD.US,D,20250122,000000,9.91,10.26,9.76,10.2,328968,0
+DRD.US,D,20250123,000000,9.98,10.23,9.84,10.12,185617,0
+DRD.US,D,20250124,000000,10.12,10.395,10.12,10.31,190727,0
+DRD.US,D,20250127,000000,9.81,9.96,9.65,9.84,301968,0
+DRD.US,D,20250128,000000,9.85,9.9,9.62,9.85,181506,0
+DRD.US,D,20250129,000000,9.86,10.07,9.78,9.99,91105,0
+DRD.US,D,20250130,000000,10.18,10.55,10.14,10.35,251257,0
+DRD.US,D,20250131,000000,10.35,10.37,10.0055,10.07,240024,0
+DRD.US,D,20250203,000000,10.24,10.58,10.22,10.57,334447,0
+DRD.US,D,20250204,000000,10.65,10.84,10.57,10.82,238463,0
+DRD.US,D,20250205,000000,11.14,11.3035,10.85,10.88,282462,0
+DRD.US,D,20250206,000000,11.255,11.29,10.9446,11.2,305248,0
+DRD.US,D,20250207,000000,11.355,11.48,11.11,11.11,233685,0
+DRD.US,D,20250210,000000,11.43,11.4899,11.25,11.34,243232,0
+DRD.US,D,20250211,000000,11.01,11.02,10.66,10.76,392106,0
+DRD.US,D,20250212,000000,10.39,10.81,10.26,10.63,352530,0
+DRD.US,D,20250213,000000,10.58,10.98,10.5173,10.98,226344,0
+DRD.US,D,20250214,000000,10.75,10.75,10.27,10.32,232699,0
+DRD.US,D,20250218,000000,10.29,10.51,10.17,10.42,243758,0
+DRD.US,D,20250219,000000,10.38,10.57,10.21,10.55,256156,0
+DRD.US,D,20250220,000000,11.04,11.7305,11.02,11.64,569667,0
+DRD.US,D,20250221,000000,11.51,11.51,10.912,11.07,499760,0
+DRD.US,D,20250224,000000,11.41,11.5,11,11.45,273862,0
+DRD.US,D,20250225,000000,11.222,11.39,10.92,11.37,386646,0
+DRD.US,D,20250226,000000,10.87,11.52,10.84,11.46,232329,0
+DRD.US,D,20250227,000000,11.06,11.24,10.798,11.03,386320,0
+DRD.US,D,20250228,000000,10.76,11.03,10.73,11.01,270208,0
+DRD.US,D,20250303,000000,11.4,11.5499,11.25,11.47,381223,0
+DRD.US,D,20250304,000000,11.79,12.58,11.67,12.12,736480,0
+DRD.US,D,20250305,000000,11.96,12.86,11.93,12.86,612042,0
+DRD.US,D,20250306,000000,12.75,13.09,12.61,12.69,420077,0
+DRD.US,D,20250307,000000,13.08,13.51,12.975,13.28,546385,0
+DRD.US,D,20250310,000000,13.115,13.35,12.77,13.03,445341,0
+DRD.US,D,20250311,000000,13.32,14.13,13.2,14.08,631168,0
+DRD.US,D,20250312,000000,13.38,13.88,13.09,13.84,653840,0
+DRD.US,D,20250313,000000,13.74,14.24,13.61,14.14,680606,0
+DRD.US,D,20250314,000000,14.2,14.22,13.69,13.89,645294,0
+DRD.US,D,20250317,000000,13.78,13.79,13.35,13.49,922418,0
+DRD.US,D,20250318,000000,14.25,14.609,14.05,14.52,923487,0
+DRD.US,D,20250319,000000,14.63,14.9,14.35,14.79,767338,0
+DRD.US,D,20250320,000000,14.55,14.6299,14.35,14.57,473819,0
+DRD.US,D,20250321,000000,14.395,14.4899,13.98,14.21,869890,0
+DRD.US,D,20250324,000000,14.18,14.33,13.8,13.86,453784,0
+DRD.US,D,20250325,000000,14.0701,14.5499,14,14.05,310879,0
+DRD.US,D,20250326,000000,14.07,14.16,13.88,13.92,271417,0
+DRD.US,D,20250327,000000,14.13,14.69,14.0756,14.44,460297,0
+DRD.US,D,20250328,000000,14.85,15.25,14.67,14.83,572965,0
+DRD.US,D,20250331,000000,15.25,15.548,14.88,15.47,973806,0
+DRD.US,D,20250401,000000,15.68,15.7499,14.95,15.37,875799,0
+DRD.US,D,20250402,000000,15.64,15.7459,15.34,15.66,643011,0
+DRD.US,D,20250403,000000,15.01,15.92,14.89,15.65,547510,0
+DRD.US,D,20250404,000000,14.84,14.94,13.431,13.51,1120976,0
+DRD.US,D,20250407,000000,13.42,14.41,13.18,13.67,732618,0
+DRD.US,D,20250408,000000,13.995,14.06,13.3,13.43,726204,0
+DRD.US,D,20250409,000000,14.18,14.556,13.543,14.17,651927,0
+DRD.US,D,20250410,000000,14.63,15.585,14.46,15.25,757969,0
+DRD.US,D,20250411,000000,15.97,16.4123,15.77,16.14,790305,0
+DRD.US,D,20250414,000000,15.92,16.345,15.54,16.17,806568,0
+DRD.US,D,20250415,000000,16.4,16.63,16.1,16.54,447157,0
+DRD.US,D,20250416,000000,17.42,17.6,16.96,17.16,791028,0
+DRD.US,D,20250417,000000,16.775,16.91,16.39,16.55,577331,0
+DRD.US,D,20250421,000000,17.23,17.36,16.265,16.7,481045,0
+DRD.US,D,20250422,000000,16.84,16.85,15.99,16.13,590500,0
+DRD.US,D,20250423,000000,15.1,15.58,14.85,15.46,849416,0
+DRD.US,D,20250424,000000,15.66,15.66,15.19,15.24,355276,0
+DRD.US,D,20250425,000000,14.79,15.17,14.48,14.85,522676,0
+DRD.US,D,20250428,000000,14.66,15.03,14.44,15.01,350654,0
+DRD.US,D,20250429,000000,14.89,14.91,14.55,14.69,244612,0
+DRD.US,D,20250430,000000,14.45,14.9205,14.45,14.9,293974,0
+DRD.US,D,20250501,000000,14.1882,14.28,13.8,14.02,360615,0
+DRD.US,D,20250502,000000,14.23,14.34,13.8587,13.96,402258,0
+DRD.US,D,20250505,000000,14.675,14.738,14.305,14.5,366494,0
+DRD.US,D,20250506,000000,15.15,15.25,14.84,15.23,466939,0
+DRD.US,D,20250507,000000,15.28,15.54,15.01,15.23,407536,0
+DRD.US,D,20250508,000000,15.35,15.39,14.77,14.88,391899,0
+DRD.US,D,20250509,000000,15.33,15.58,14.985,15.58,325879,0
+DRD.US,D,20250512,000000,14.16,14.23,13.7,13.82,681099,0
+DRD.US,D,20250513,000000,13.75,14.11,13.64,14.01,235159,0
+DRD.US,D,20250514,000000,13.56,13.91,13.45,13.89,495944,0
+DRD.US,D,20250515,000000,14.08,14.34,13.96,14.29,379615,0
+DRD.US,D,20250516,000000,13.95,14.15,13.84,14.13,223051,0
+DRD.US,D,20250519,000000,14.53,14.6,14.32,14.51,235167,0
+DRD.US,D,20250520,000000,14.64,15.21,14.5852,15.19,284903,0
+DRD.US,D,20250521,000000,15.41,15.55,15.04,15.23,239500,0
+DRD.US,D,20250522,000000,14.94,15.1156,14.62,15.02,209153,0
+DRD.US,D,20250523,000000,15.64,15.73,15.28,15.63,191853,0
+DRD.US,D,20250527,000000,15,15.27,14.91,14.93,270644,0
+DRD.US,D,20250528,000000,14.98,15.25,14.951,15.23,217964,0
+DRD.US,D,20250529,000000,15.29,15.29,14.9886,15.11,128783,0
+DRD.US,D,20250530,000000,14.81,15.03,14.75,15.01,232652,0
+DRD.US,D,20250602,000000,15.53,16.33,15.45,16.2,441625,0
+DRD.US,D,20250603,000000,15.855,16.13,15.65,16.03,532676,0
+DRD.US,D,20250604,000000,15.87,15.979,15.56,15.68,313000,0
+DRD.US,D,20250605,000000,16.04,16.25,15.18,15.48,653004,0
+DRD.US,D,20250606,000000,15.36,15.38,13.63,13.74,1176771,0
+DRD.US,D,20250609,000000,14.27,14.34,13.975,14.24,668425,0
+DRD.US,D,20250610,000000,14.35,14.35,13.76,13.88,466069,0
+DRD.US,D,20250611,000000,13.88,14.0599,13.73,14.04,328525,0
+DRD.US,D,20250612,000000,14.44,14.47,14.1172,14.32,551701,0
+DRD.US,D,20250613,000000,14.495,14.55,14.21,14.29,703016,0
+DRD.US,D,20250616,000000,14.21,14.73,14.01,14.7,629974,0
+DRD.US,D,20250617,000000,14.395,14.7528,14.21,14.25,555414,0
+DRD.US,D,20250618,000000,14.16,14.23,13.92,14.09,567340,0
+DRD.US,D,20250620,000000,13.95,14.31,13.775,13.85,999807,0
+DRD.US,D,20250623,000000,13.84,14.51,13.8,14.1,465080,0
+DRD.US,D,20250624,000000,13.7,13.7,13.11,13.59,1050475,0
+DRD.US,D,20250625,000000,13.285,13.4,13.16,13.33,446720,0
+DRD.US,D,20250626,000000,13.34,13.43,13.101,13.36,271750,0
+DRD.US,D,20250627,000000,12.92,13.06,12.75,12.96,627873,0
+DRD.US,D,20250630,000000,13.2325,13.35,13.08,13.33,279944,0
+DRD.US,D,20250701,000000,13.93,13.98,13.37,13.38,837125,0
+DRD.US,D,20250702,000000,13.535,13.7,13.39,13.65,729374,0
+DRD.US,D,20250703,000000,13.65,13.8,13.57,13.8,263551,0
+DRD.US,D,20250707,000000,13.65,14.02,13.45,13.96,424041,0
+DRD.US,D,20250708,000000,13.93,13.96,13.1693,13.32,469447,0
+DRD.US,D,20250709,000000,13.35,13.59,13.3006,13.45,250792,0
+DRD.US,D,20250710,000000,13.5,13.5236,13.24,13.39,176530,0
+DRD.US,D,20250711,000000,13.55,13.8,13.51,13.61,337745,0
+DRD.US,D,20250714,000000,13.7,13.96,13.66,13.72,347052,0
+DRD.US,D,20250715,000000,13.65,13.7153,13.34,13.48,361996,0
+DRD.US,D,20250716,000000,13.725,13.725,13.38,13.69,417143,0
+DRD.US,D,20250717,000000,13.35,13.62,13.31,13.51,189200,0
+DRD.US,D,20250718,000000,14.02,14.03,13.72,13.75,262763,0
+DRD.US,D,20250721,000000,14.49,15.07,14.482,14.8,478468,0
+DRD.US,D,20250722,000000,15.06,15.12,14.7606,14.95,353248,0
+DRD.US,D,20250723,000000,14.94,15.03,14.42,14.58,433552,0
+DRD.US,D,20250724,000000,14.055,14.3,13.79,14.24,328465,0
+DRD.US,D,20250725,000000,13.74,14.05,13.7,14.05,271820,0
+DRD.US,D,20250728,000000,13.76,13.76,13.515,13.71,223443,0
+DRD.US,D,20250729,000000,13.61,13.87,13.61,13.87,202925,0
+DRD.US,D,20250730,000000,13.58,13.74,13.27,13.34,260099,0
+DRD.US,D,20250731,000000,13.3,13.4,13.25,13.34,218018,0
+DRD.US,D,20250801,000000,14.01,14.029,13.61,13.87,327618,0
+DRD.US,D,20250804,000000,14.46,15.08,14.45,15.03,419348,0
+DRD.US,D,20250805,000000,14.85,15.855,14.7861,15.74,525112,0
+DRD.US,D,20250806,000000,15.71,16.17,15.692,16.04,473176,0
+DRD.US,D,20250807,000000,16.23,16.25,15.79,15.84,350435,0
+DRD.US,D,20250808,000000,15.55,15.619,15.17,15.29,355604,0
+DRD.US,D,20250811,000000,14.9,15.25,14.74,15.16,199699,0
+DRD.US,D,20250812,000000,15.14,15.37,14.9,15.3,244882,0
+DRD.US,D,20250813,000000,15.3,15.39,14.935,15.02,318394,0
+DRD.US,D,20250814,000000,14.9,15.14,14.78,14.89,186693,0
+DRD.US,D,20250815,000000,14.78,15.07,14.66,14.96,178475,0
+DRD.US,D,20250818,000000,15.24,15.25,14.77,14.92,222458,0
+DRD.US,D,20250819,000000,14.965,15,14.52,14.56,321040,0
+DRD.US,D,20250820,000000,14.645,15.46,14.645,15.43,588134,0
+DRD.US,D,20250821,000000,16.18,17.36,16.1,16.74,987420,0
+DRD.US,D,20250822,000000,16.81,17.245,16.57,17.2,503431,0
+DRD.US,D,20250825,000000,17.25,17.98,17.25,17.79,1180876,0
+DRD.US,D,20250826,000000,18.09,18.65,18.07,18.58,820250,0
+DRD.US,D,20250827,000000,18.0801,18.15,17.74,18.07,662154,0
+DRD.US,D,20250828,000000,17.985,18.04,17.6,17.86,649913,0
+DRD.US,D,20250829,000000,18.15,18.55,18.15,18.48,623238,0
+DRD.US,D,20250902,000000,18.98,19.95,18.8726,19.77,1381998,0
+DRD.US,D,20250903,000000,20.65,21.08,20.51,20.91,1304603,0
+DRD.US,D,20250904,000000,20.695,21.0913,20.52,20.64,579719,0
+DRD.US,D,20250905,000000,21.1,21.47,20.57,21.22,643682,0
+DRD.US,D,20250908,000000,21.53,21.66,21.17,21.51,579966,0
+DRD.US,D,20250909,000000,21.61,21.865,21.3087,21.65,482305,0
+DRD.US,D,20250910,000000,22,22.9499,21.99,22.9,894651,0
+DRD.US,D,20250911,000000,22.13,23,22.05,22.86,990947,0
+DRD.US,D,20250912,000000,22.46,22.69,22.205,22.42,1047344,0
+DRD.US,D,20250915,000000,21.835,23.38,21.835,23.3,1254800,0
+DRD.US,D,20250916,000000,23.07,23.66,22.94,23.37,1021487,0
+DRD.US,D,20250917,000000,22.575,24.49,22.49,23.97,1223311,0
+DRD.US,D,20250918,000000,23.605,24.48,23.45,24.4,1100677,0
+DRD.US,D,20250919,000000,24.56,26.11,24.56,25.59,5200538,0
+DRD.US,D,20250922,000000,26.77,26.98,26.24,26.53,858069,0
+DRD.US,D,20250923,000000,27.37,28.5,27.27,27.56,1088336,0
+DRD.US,D,20250924,000000,27.82,27.89,25.96,26.26,931852,0
+DRD.US,D,20250925,000000,26.83,26.92,26.0596,26.45,590352,0
+DRD.US,D,20250926,000000,27.04,28.43,27.01,28.41,1139397,0
+DRD.US,D,20250929,000000,29.03,29.115,27.3803,27.55,1084266,0
+DRD.US,D,20250930,000000,27.05,28.1088,26.81,27.6,610536,0
+DRD.US,D,20251001,000000,28.08,28.547,27.83,28.08,821582,0
+DRD.US,D,20251002,000000,28.815,28.87,26.62,27.81,953887,0
+DRD.US,D,20251003,000000,28.73,29.0693,28.04,28.63,734118,0
+DRD.US,D,20251006,000000,29.3,30.36,29.18,29.78,680164,0
+DRD.US,D,20251007,000000,29.99,30,28.37,28.77,805831,0
+DRD.US,D,20251008,000000,29.73,30.35,29.175,29.83,830797,0
+DRD.US,D,20251009,000000,30.37,30.43,27.48,28.03,837832,0
+DRD.US,D,20251010,000000,28.52,29.21,28.23,28.76,698048,0
+DRD.US,D,20251013,000000,30.25,30.5507,29.17,29.55,847054,0
+DRD.US,D,20251014,000000,28.605,29.6,28.51,28.96,487461,0
+DRD.US,D,20251015,000000,29.32,30.56,29.1801,30.14,633130,0
+DRD.US,D,20251016,000000,30.93,31.91,30.55,31.68,708299,0
+DRD.US,D,20251017,000000,30.84,31.07,27.57,28.52,1288737,0
+DRD.US,D,20251020,000000,28.9,29.305,28.531,29.12,623743,0
+DRD.US,D,20251021,000000,26.06,26.5688,25.02,25.88,1195205,0
+DRD.US,D,20251022,000000,24.22,25.4845,24.18,25.2,1377000,0
+DRD.US,D,20251023,000000,25.82,25.94,25.2151,25.59,644815,0
+DRD.US,D,20251024,000000,25.22,25.66,25.05,25.15,443121,0
+DRD.US,D,20251027,000000,23.96,24.3,23.26,23.81,866664,0
+DRD.US,D,20251028,000000,23.37,24.32,23.37,24.13,565333,0
+DRD.US,D,20251029,000000,25.04,25.05,23.93,24.21,594906,0
+DRD.US,D,20251030,000000,24.93,25.68,24.78,25.5,569179,0
+DRD.US,D,20251031,000000,25.66,25.7,24.8,25.23,578350,0
+DRD.US,D,20251103,000000,25.5,25.54,24.5,24.91,329659,0
+DRD.US,D,20251104,000000,24.95,24.95,23.72,23.97,572083,0
+DRD.US,D,20251105,000000,25.48,25.52,24.6,25.06,470622,0
+DRD.US,D,20251106,000000,26.16,26.61,25.06,25.33,545993,0
+DRD.US,D,20251107,000000,26.1,26.18,25.51,26.14,443117,0
+DRD.US,D,20251110,000000,27.59,27.63,26.755,27.11,484660,0
+DRD.US,D,20251111,000000,27.41,27.62,26.7146,27.6,472902,0
+DRD.US,D,20251112,000000,28.24,29.0451,27.99,28.64,475378,0
+DRD.US,D,20251113,000000,29.3,29.3,27.68,27.95,556619,0
+DRD.US,D,20251114,000000,27.48,28.35,27.21,27.95,464379,0
+DRD.US,D,20251117,000000,28.38,28.6665,27.5075,27.83,402820,0
+DRD.US,D,20251118,000000,28.64,28.75,27.29,28.05,995910,0
+DRD.US,D,20251119,000000,29.43,29.93,28.7106,29.08,787732,0
+DRD.US,D,20251120,000000,29.14,29.32,26.62,26.69,654292,0
+DRD.US,D,20251121,000000,27.23,27.23,26.2,26.48,405325,0
+DRD.US,D,20251124,000000,26.44,27.96,26.43,27.83,320998,0
+DRD.US,D,20251125,000000,27.5499,28.245,27.2701,28.06,404240,0
+DRD.US,D,20251126,000000,28.26,29.43,28.16,29.42,453545,0
+DRD.US,D,20251128,000000,29.46,30.18,29.2436,30.18,295934,0
+DRD.US,D,20251201,000000,30.57,30.88,29.6,30.01,506283,0
+DRD.US,D,20251202,000000,29.22,29.2508,28.0201,28.98,409150,0
+DRD.US,D,20251203,000000,29.1,29.34,28.53,28.56,171044,0
+DRD.US,D,20251204,000000,28.09,28.7,28.04,28.59,197506,0
+DRD.US,D,20251205,000000,29.42,30.53,28.93,29.1,325298,0
+DRD.US,D,20251208,000000,29.48,29.6,28.975,29.25,279729,0
+DRD.US,D,20251209,000000,29.27,30.62,29.18,30.45,348094,0
+DRD.US,D,20251210,000000,30.58,30.785,29.33,30.49,378181,0
+DRD.US,D,20251211,000000,30.05,32.37,29.74,31.87,888628,0
+DRD.US,D,20251212,000000,32.82,33.31,31.07,31.4,606754,0
+DRD.US,D,20251215,000000,31.04,31.04,29.71,30.44,485650,0
+DRD.US,D,20251216,000000,30.325,31.175,29.6409,30.37,240180,0
+DRD.US,D,20251217,000000,30.49,30.7,29.7901,30.42,374760,0
+DRD.US,D,20251218,000000,30.26,30.69,29.54,29.58,604187,0
+DRD.US,D,20251219,000000,29.785,31.38,29.51,31.24,792303,0
+DRD.US,D,20251222,000000,33.51,33.99,32.64,33.81,541055,0
+DRD.US,D,20251223,000000,34.77,34.8,33.833,34.11,443954,0
+DRD.US,D,20251224,000000,34,34.36,32.6,33.34,262639,0
+DRD.US,D,20251226,000000,33.68,33.75,33.044,33.33,338554,0
+DRD.US,D,20251229,000000,31.59,31.59,30.2301,30.54,514834,0
+DRD.US,D,20251230,000000,31.5,31.5241,30.8025,31.23,360469,0
+DRD.US,D,20251231,000000,31.07,31.305,30.74,31.01,198188,0
+DRD.US,D,20260102,000000,31.755,31.9,29.3,30.32,317734,0
+DRD.US,D,20260105,000000,31.58,32.7,31.23,31.62,292128,0
+DRD.US,D,20260106,000000,31.9,32.84,31.9,32.6,265887,0
+DRD.US,D,20260107,000000,31.77,32.36,30.8,32.36,213690,0
+DRD.US,D,20260108,000000,31.67,32.323,31.43,32.13,221244,0
+DRD.US,D,20260109,000000,31.8,32.16,31.17,31.76,224426,0
+DRD.US,D,20260112,000000,32.95,33.68,32.8813,33.12,335675,0
+DRD.US,D,20260113,000000,34.02,35.05,33.823,34.09,358772,0
+DRD.US,D,20260114,000000,35.19,35.33,34.01,34.77,379585,0
+DRD.US,D,20260115,000000,34.18,36.15,34.01,35.86,450175,0
+DRD.US,D,20260116,000000,36.12,36.56,34.63,36.24,392408,0
+DRD.US,D,20260120,000000,38.17,38.2,37.12,37.66,416018,0
+DRD.US,D,20260121,000000,37.9,37.98,35.9152,36.42,558311,0
+DRD.US,D,20260122,000000,36.02,38.17,35.88,37.72,364319,0
+DRD.US,D,20260123,000000,37.11,37.8599,36.78,37.43,409891,0
+DRD.US,D,20260126,000000,38.26,39.2,37.22,37.24,383008,0
+DRD.US,D,20260127,000000,37.645,38.41,36.8,38.28,289823,0
+DRD.US,D,20260128,000000,38.57,39.37,38,39.18,321746,0
+DRD.US,D,20260129,000000,37.54,38.02,34.75,35.49,828187,0
+DRD.US,D,20260130,000000,32.27,34.2799,31.54,31.82,742488,0
+DRD.US,D,20260202,000000,31.35,32.34,31.12,31.89,640250,0
+DRD.US,D,20260203,000000,32.47,33.31,31.68,32.71,574025,0
+DRD.US,D,20260204,000000,33.29,33.48,31.5501,32.68,379015,0
+DRD.US,D,20260205,000000,31.44,32.46,30.98,31.02,362582,0
+DRD.US,D,20260206,000000,32.23,33.2505,32.12,32.98,234806,0
+DRD.US,D,20260209,000000,33.69,35.49,33.69,35.09,357828,0
+DRD.US,D,20260210,000000,35.39,35.39,34.5,34.9,186803,0
+DRD.US,D,20260211,000000,36.295,36.74,35,36.3,277394,0
+DRD.US,D,20260212,000000,35.97,36.21,33.5101,33.62,242844,0
+DRD.US,D,20260213,000000,34.815,35.8576,34.37,35.65,247288,0
+DRD.US,D,20260217,000000,33.1236,33.57,32.2601,32.9,423766,0
+DRD.US,D,20260218,000000,34.03,34.5,33.7,34.11,235712,0
diff --git a/daily/us/nyse stocks/1/duk_a.us.txt b/daily/us/nyse stocks/1/duk_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6ca0a444f70d9107d0ca51d0e768f5c98a7da811
--- /dev/null
+++ b/daily/us/nyse stocks/1/duk_a.us.txt	
@@ -0,0 +1,1730 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DUK_A.US,D,20190403,000000,25.47,25.54,25.46,25.52,1133885,0
+DUK_A.US,D,20190404,000000,25.56,25.5795,25.5,25.55,745296,0
+DUK_A.US,D,20190405,000000,25.58,25.68,25.55,25.65,565511,0
+DUK_A.US,D,20190408,000000,25.65,25.73,25.6101,25.7,595570,0
+DUK_A.US,D,20190409,000000,25.65,25.75,25.6,25.65,397324,0
+DUK_A.US,D,20190410,000000,25.67,25.74,25.67,25.71,481913,0
+DUK_A.US,D,20190411,000000,25.74,25.8,25.68,25.73,417836,0
+DUK_A.US,D,20190412,000000,25.75,25.7512,25.68,25.73,282981,0
+DUK_A.US,D,20190415,000000,25.75,25.78,25.679,25.77,231160,0
+DUK_A.US,D,20190416,000000,25.8,25.81,25.75,25.79,400813,0
+DUK_A.US,D,20190417,000000,25.77,25.79,25.68,25.7282,295898,0
+DUK_A.US,D,20190418,000000,25.74,25.75,25.67,25.75,153152,0
+DUK_A.US,D,20190422,000000,25.74,25.74,25.7,25.73,288942,0
+DUK_A.US,D,20190423,000000,25.77,25.78,25.73,25.78,291372,0
+DUK_A.US,D,20190424,000000,25.79,25.83,25.76,25.78,281624,0
+DUK_A.US,D,20190425,000000,25.78,25.8199,25.73,25.8,836471,0
+DUK_A.US,D,20190426,000000,25.85,25.94,25.8,25.93,352488,0
+DUK_A.US,D,20190429,000000,25.93,26.05,25.88,26,1741498,0
+DUK_A.US,D,20190430,000000,25.99,26.13,25.98,26.02,3282365,0
+DUK_A.US,D,20190501,000000,26.01,26.0156,25.92,25.97,264605,0
+DUK_A.US,D,20190502,000000,26.01,26.04,25.97,26.04,265738,0
+DUK_A.US,D,20190503,000000,26.0399,26.15,26.03,26.14,197112,0
+DUK_A.US,D,20190506,000000,26.07,26.15,26.01,26.15,227827,0
+DUK_A.US,D,20190507,000000,26.1,26.15,26.03,26.11,231449,0
+DUK_A.US,D,20190508,000000,26.11,26.15,26.0954,26.14,94981,0
+DUK_A.US,D,20190509,000000,26.1,26.15,26.05,26.13,423208,0
+DUK_A.US,D,20190510,000000,26.08,26.25,26.08,26.24,121763,0
+DUK_A.US,D,20190513,000000,26.15,26.2,26.0854,26.19,162707,0
+DUK_A.US,D,20190514,000000,26.2,26.46,26.15,26.35,175745,0
+DUK_A.US,D,20190515,000000,26.31,26.44,26.31,26.4,118877,0
+DUK_A.US,D,20190516,000000,26.16,26.29,26.06,26.24,120541,0
+DUK_A.US,D,20190517,000000,26.24,26.29,26.17,26.29,73691,0
+DUK_A.US,D,20190520,000000,26.29,26.29,26.13,26.24,108280,0
+DUK_A.US,D,20190521,000000,26.15,26.24,26.15,26.22,132825,0
+DUK_A.US,D,20190522,000000,26.26,26.26,26.19,26.25,133092,0
+DUK_A.US,D,20190523,000000,26.19,26.32,26.17,26.31,159239,0
+DUK_A.US,D,20190524,000000,26.32,26.44,26.3,26.42,87216,0
+DUK_A.US,D,20190528,000000,26.45,26.48,26.43,26.46,114599,0
+DUK_A.US,D,20190529,000000,26.47,26.48,26.32,26.38,325552,0
+DUK_A.US,D,20190530,000000,26.38,26.43,26.365,26.4,124717,0
+DUK_A.US,D,20190531,000000,26.38,26.495,26.2985,26.44,405984,0
+DUK_A.US,D,20190603,000000,26.46,26.47,26.36,26.39,86847,0
+DUK_A.US,D,20190604,000000,26.4,26.49,26.4,26.46,146681,0
+DUK_A.US,D,20190605,000000,26.43,26.5,26.35,26.35,297376,0
+DUK_A.US,D,20190606,000000,26.35,26.4,26.3,26.3,117505,0
+DUK_A.US,D,20190607,000000,26.32,26.44,26.32,26.4,71291,0
+DUK_A.US,D,20190610,000000,26.48,26.48,26.383,26.4,47436,0
+DUK_A.US,D,20190611,000000,26.48,26.48,26.23,26.34,474956,0
+DUK_A.US,D,20190612,000000,26.34,26.35,26.31,26.34,63939,0
+DUK_A.US,D,20190613,000000,26.34,26.36,26.26,26.2932,168374,0
+DUK_A.US,D,20190614,000000,26.33,26.33,26.21,26.33,75017,0
+DUK_A.US,D,20190617,000000,26.32,26.44,26.25,26.44,75558,0
+DUK_A.US,D,20190618,000000,26.45,26.47,26.27,26.31,155090,0
+DUK_A.US,D,20190619,000000,26.28,26.5,26.28,26.48,96154,0
+DUK_A.US,D,20190620,000000,26.5,26.5,26.38,26.46,118674,0
+DUK_A.US,D,20190621,000000,26.48,26.4858,26.39,26.44,110006,0
+DUK_A.US,D,20190624,000000,26.5,26.5,26.33,26.39,230861,0
+DUK_A.US,D,20190625,000000,26.39,26.48,26.37,26.44,105689,0
+DUK_A.US,D,20190626,000000,26.5,26.5,26.32,26.34,272283,0
+DUK_A.US,D,20190627,000000,26.42,26.47,26.34,26.36,284466,0
+DUK_A.US,D,20190628,000000,26.44,26.48,26.4,26.42,613256,0
+DUK_A.US,D,20190701,000000,26.4,26.435,26.33,26.33,145388,0
+DUK_A.US,D,20190702,000000,26.33,26.35,26.2738,26.32,94453,0
+DUK_A.US,D,20190703,000000,26.38,26.42,26.3,26.41,65044,0
+DUK_A.US,D,20190705,000000,26.41,26.47,26.33,26.47,43690,0
+DUK_A.US,D,20190708,000000,26.49,26.57,26.41,26.5699,73689,0
+DUK_A.US,D,20190709,000000,26.56,26.74,26.5283,26.7,213907,0
+DUK_A.US,D,20190710,000000,26.79,26.79,26.655,26.75,64481,0
+DUK_A.US,D,20190711,000000,26.8,26.8999,26.72,26.79,47578,0
+DUK_A.US,D,20190712,000000,26.84,26.85,26.7,26.7,57588,0
+DUK_A.US,D,20190715,000000,26.79,26.79,26.57,26.61,163471,0
+DUK_A.US,D,20190716,000000,26.65,26.65,26.5,26.63,108970,0
+DUK_A.US,D,20190717,000000,26.66,26.79,26.63,26.79,119889,0
+DUK_A.US,D,20190718,000000,26.84,27,26.55,26.63,193729,0
+DUK_A.US,D,20190719,000000,26.69,26.88,26.68,26.69,327001,0
+DUK_A.US,D,20190722,000000,26.77,26.85,26.76,26.84,159827,0
+DUK_A.US,D,20190723,000000,26.78,27.1,26.78,26.99,156363,0
+DUK_A.US,D,20190724,000000,26.99,27.32,26.99,27.3,184815,0
+DUK_A.US,D,20190725,000000,27.33,27.33,27.11,27.27,70044,0
+DUK_A.US,D,20190726,000000,27.35,27.65,27.245,27.6,94129,0
+DUK_A.US,D,20190729,000000,27.63,27.89,27.5902,27.77,147585,0
+DUK_A.US,D,20190730,000000,27.65,27.85,27.65,27.78,173509,0
+DUK_A.US,D,20190731,000000,27.78,27.79,27.62,27.65,495902,0
+DUK_A.US,D,20190801,000000,27.65,27.66,27.4159,27.45,100239,0
+DUK_A.US,D,20190802,000000,27.56,27.5899,27.43,27.54,78238,0
+DUK_A.US,D,20190805,000000,28.56,28.56,27.11,27.1841,120186,0
+DUK_A.US,D,20190806,000000,27.26,27.28,27.1,27.23,69431,0
+DUK_A.US,D,20190807,000000,27.22,27.23,27,27.08,42765,0
+DUK_A.US,D,20190808,000000,27.3,27.3,27.1601,27.24,87345,0
+DUK_A.US,D,20190809,000000,27.28,27.29,27.15,27.24,131138,0
+DUK_A.US,D,20190812,000000,27.28,27.35,27.2367,27.29,53578,0
+DUK_A.US,D,20190813,000000,27.34,27.63,27.3,27.47,110267,0
+DUK_A.US,D,20190814,000000,27.47,27.81,27.45,27.71,159407,0
+DUK_A.US,D,20190815,000000,27.49,27.571,27.43,27.49,139128,0
+DUK_A.US,D,20190816,000000,27.46,27.5894,27.08,27.33,104848,0
+DUK_A.US,D,20190819,000000,27.33,27.39,27.15,27.3,89869,0
+DUK_A.US,D,20190820,000000,27.33,27.4936,27.33,27.43,100109,0
+DUK_A.US,D,20190821,000000,27.48,27.505,27.35,27.47,130100,0
+DUK_A.US,D,20190822,000000,27.47,27.47,27.29,27.38,154871,0
+DUK_A.US,D,20190823,000000,27.42,27.5,27.31,27.47,86445,0
+DUK_A.US,D,20190826,000000,27.55,27.57,27.4413,27.57,60910,0
+DUK_A.US,D,20190827,000000,27.59,27.59,27.3772,27.42,172125,0
+DUK_A.US,D,20190828,000000,27.35,27.59,27.35,27.59,115113,0
+DUK_A.US,D,20190829,000000,27.59,27.69,27.58,27.69,110599,0
+DUK_A.US,D,20190830,000000,27.69,27.81,27.51,27.76,351234,0
+DUK_A.US,D,20190903,000000,27.74,27.8781,27.65,27.87,71344,0
+DUK_A.US,D,20190904,000000,27.9,28,27.85,28,90079,0
+DUK_A.US,D,20190905,000000,28.08,28.08,27.86,27.88,119399,0
+DUK_A.US,D,20190906,000000,27.96,27.99,27.84,27.935,82235,0
+DUK_A.US,D,20190909,000000,27.9,27.96,27.6,27.65,129855,0
+DUK_A.US,D,20190910,000000,27.69,27.8,27.36,27.5,122104,0
+DUK_A.US,D,20190911,000000,27.39,27.69,27.3,27.43,184608,0
+DUK_A.US,D,20190912,000000,27.58,27.58,27.424,27.48,100915,0
+DUK_A.US,D,20190913,000000,27.51,27.51,26.8555,27.132,123969,0
+DUK_A.US,D,20190916,000000,27.18,27.28,26.96,27.01,173490,0
+DUK_A.US,D,20190917,000000,27.18,27.2,27.03,27.18,73953,0
+DUK_A.US,D,20190918,000000,27.19,27.54,27.19,27.48,104115,0
+DUK_A.US,D,20190919,000000,27.68,27.75,27.5,27.53,160916,0
+DUK_A.US,D,20190920,000000,27.61,27.644,27.49,27.55,96196,0
+DUK_A.US,D,20190923,000000,27.54,27.96,27.5258,27.84,105902,0
+DUK_A.US,D,20190924,000000,27.99,27.99,27.6,27.68,134639,0
+DUK_A.US,D,20190925,000000,27.74,27.77,27.56,27.58,119010,0
+DUK_A.US,D,20190926,000000,27.58,27.58,27.4003,27.5,123308,0
+DUK_A.US,D,20190927,000000,27.55,27.63,27.46,27.63,249524,0
+DUK_A.US,D,20190930,000000,27.69,27.71,27.594,27.63,496123,0
+DUK_A.US,D,20191001,000000,27.62,27.62,27.42,27.52,78199,0
+DUK_A.US,D,20191002,000000,27.6,27.64,27.3519,27.41,58131,0
+DUK_A.US,D,20191003,000000,27.5,27.55,27.42,27.48,53951,0
+DUK_A.US,D,20191004,000000,27.48,27.69,27.4575,27.68,67877,0
+DUK_A.US,D,20191007,000000,27.69,27.79,27.53,27.78,72225,0
+DUK_A.US,D,20191008,000000,27.75,27.75,27.66,27.7,97848,0
+DUK_A.US,D,20191009,000000,27.75,27.79,27.6701,27.7,53031,0
+DUK_A.US,D,20191010,000000,27.7,27.93,27.7,27.93,88384,0
+DUK_A.US,D,20191011,000000,27.96,27.964,27.76,27.86,68872,0
+DUK_A.US,D,20191014,000000,27.77,28.19,27.77,28.14,72516,0
+DUK_A.US,D,20191015,000000,28.14,28.2987,27.91,28.1,95052,0
+DUK_A.US,D,20191016,000000,28.14,28.21,28.03,28.1,100188,0
+DUK_A.US,D,20191017,000000,28.21,28.21,28,28.12,70782,0
+DUK_A.US,D,20191018,000000,27.985,28.14,27.985,28.01,42578,0
+DUK_A.US,D,20191021,000000,28.01,28.08,27.89,27.95,53601,0
+DUK_A.US,D,20191022,000000,27.97,27.97,27.7,27.9,107015,0
+DUK_A.US,D,20191023,000000,27.96,28.15,27.94,28.04,80171,0
+DUK_A.US,D,20191024,000000,28.11,28.11,27.85,27.921,54765,0
+DUK_A.US,D,20191025,000000,27.98,28.1,27.92,28.08,78670,0
+DUK_A.US,D,20191028,000000,28.09,28.09,27.89,27.93,57362,0
+DUK_A.US,D,20191029,000000,28,28,27.6,27.64,110193,0
+DUK_A.US,D,20191030,000000,27.73,27.84,27.5,27.62,78589,0
+DUK_A.US,D,20191031,000000,27.75,27.91,27.68,27.9,393374,0
+DUK_A.US,D,20191101,000000,27.9,28.05,27.8828,28.03,47036,0
+DUK_A.US,D,20191104,000000,28.02,28.1,27.87,28.02,60520,0
+DUK_A.US,D,20191105,000000,27.93,27.93,27.58,27.72,131671,0
+DUK_A.US,D,20191106,000000,27.72,27.86,27.56,27.56,67032,0
+DUK_A.US,D,20191107,000000,27.51,27.57,27.15,27.25,64333,0
+DUK_A.US,D,20191108,000000,27.21,27.5092,27.21,27.37,43673,0
+DUK_A.US,D,20191111,000000,27.44,27.51,27.4,27.42,72078,0
+DUK_A.US,D,20191112,000000,27.45,27.5332,27.41,27.52,58708,0
+DUK_A.US,D,20191113,000000,27.54,27.66,27.52,27.59,65026,0
+DUK_A.US,D,20191114,000000,27.39,27.48,27.33,27.48,94301,0
+DUK_A.US,D,20191115,000000,27.5,27.5103,27.38,27.45,43826,0
+DUK_A.US,D,20191118,000000,27.51,27.54,27.31,27.41,74932,0
+DUK_A.US,D,20191119,000000,27.45,27.48,27.31,27.36,74509,0
+DUK_A.US,D,20191120,000000,27.44,27.51,27.35,27.45,103133,0
+DUK_A.US,D,20191121,000000,27.47,27.47,27.29,27.35,56364,0
+DUK_A.US,D,20191122,000000,27.43,27.4585,27.27,27.27,58902,0
+DUK_A.US,D,20191125,000000,27.25,27.34,27.25,27.28,81335,0
+DUK_A.US,D,20191126,000000,27.38,27.385,27.1359,27.17,64076,0
+DUK_A.US,D,20191127,000000,27.17,27.35,27.15,27.22,75246,0
+DUK_A.US,D,20191129,000000,27.2,27.2,26.93,26.97,140022,0
+DUK_A.US,D,20191202,000000,26.95,27,26.74,26.94,129142,0
+DUK_A.US,D,20191203,000000,26.91,27.06,26.846,27.01,96744,0
+DUK_A.US,D,20191204,000000,27.1,27.1,26.98,27.05,110116,0
+DUK_A.US,D,20191205,000000,27.06,27.1,26.94,27.02,103713,0
+DUK_A.US,D,20191206,000000,27.02,27.15,26.83,27.123,86186,0
+DUK_A.US,D,20191209,000000,27.15,27.3,27.12,27.15,86299,0
+DUK_A.US,D,20191210,000000,27.25,27.3,27.13,27.29,73855,0
+DUK_A.US,D,20191211,000000,27.29,27.55,27.277,27.51,53645,0
+DUK_A.US,D,20191212,000000,27.46,27.54,27.32,27.5,98581,0
+DUK_A.US,D,20191213,000000,27.5,27.7,27.4892,27.6,206819,0
+DUK_A.US,D,20191216,000000,27.74,27.74,27.6062,27.7,84908,0
+DUK_A.US,D,20191217,000000,27.6792,27.74,27.64,27.65,205796,0
+DUK_A.US,D,20191218,000000,27.73,27.8,27.64,27.68,235600,0
+DUK_A.US,D,20191219,000000,27.72,27.75,27.65,27.67,165573,0
+DUK_A.US,D,20191220,000000,27.74,27.74,27.665,27.6997,46830,0
+DUK_A.US,D,20191223,000000,27.78,27.92,27.62,27.85,44978,0
+DUK_A.US,D,20191224,000000,27.89,27.98,27.8798,27.95,23986,0
+DUK_A.US,D,20191226,000000,27.83,27.8914,27.74,27.77,78926,0
+DUK_A.US,D,20191227,000000,27.9,27.9,27.69,27.86,46336,0
+DUK_A.US,D,20191230,000000,27.89,27.89,27.7794,27.87,58458,0
+DUK_A.US,D,20191231,000000,27.88,27.9,27.71,27.71,112160,0
+DUK_A.US,D,20200102,000000,27.76,27.848,27.73,27.82,360486,0
+DUK_A.US,D,20200103,000000,27.89,28,27.81,27.89,77026,0
+DUK_A.US,D,20200106,000000,28.01,28.05,27.92,27.98,62998,0
+DUK_A.US,D,20200107,000000,28,28.03,27.95,28.02,58742,0
+DUK_A.US,D,20200108,000000,28.05,28.09,28,28.04,96021,0
+DUK_A.US,D,20200109,000000,28.14,28.2,28.0472,28.1,84471,0
+DUK_A.US,D,20200110,000000,28.15,28.18,28.1,28.13,62958,0
+DUK_A.US,D,20200113,000000,28.2,28.2,28.09,28.17,53864,0
+DUK_A.US,D,20200114,000000,28.23,28.24,28.17,28.22,64449,0
+DUK_A.US,D,20200115,000000,28.22,28.25,28.05,28.09,103033,0
+DUK_A.US,D,20200116,000000,28.1,28.1,28.01,28.03,63534,0
+DUK_A.US,D,20200117,000000,28.01,28.0493,27.85,27.97,64630,0
+DUK_A.US,D,20200121,000000,28.12,28.12,28.05,28.1,48874,0
+DUK_A.US,D,20200122,000000,28.07,28.17,28.0601,28.16,48448,0
+DUK_A.US,D,20200123,000000,28.15,28.17,28.05,28.17,54654,0
+DUK_A.US,D,20200124,000000,28.15,28.15,28.01,28.13,43337,0
+DUK_A.US,D,20200127,000000,28.06,28.12,27.9391,28.07,89189,0
+DUK_A.US,D,20200128,000000,28.12,28.15,28.0432,28.12,44567,0
+DUK_A.US,D,20200129,000000,28.16,28.24,28.14,28.2098,78341,0
+DUK_A.US,D,20200130,000000,28.23,28.39,28.2163,28.39,62376,0
+DUK_A.US,D,20200131,000000,28.4,28.56,28.18,28.25,130629,0
+DUK_A.US,D,20200203,000000,28.29,28.35,28.23,28.35,44949,0
+DUK_A.US,D,20200204,000000,28.35,28.49,28.2739,28.37,49152,0
+DUK_A.US,D,20200205,000000,28.45,28.47,28.35,28.42,68862,0
+DUK_A.US,D,20200206,000000,28.42,28.58,28.3855,28.57,48511,0
+DUK_A.US,D,20200207,000000,28.58,28.8,28.51,28.67,85262,0
+DUK_A.US,D,20200210,000000,28.72,28.75,28.62,28.75,60285,0
+DUK_A.US,D,20200211,000000,28.75,28.81,28.65,28.67,82882,0
+DUK_A.US,D,20200212,000000,28.75,28.75,28.51,28.51,62533,0
+DUK_A.US,D,20200213,000000,28.23,28.36,28.15,28.18,55021,0
+DUK_A.US,D,20200214,000000,28.27,28.3,28.18,28.2,38554,0
+DUK_A.US,D,20200218,000000,28.27,28.28,28.15,28.15,92372,0
+DUK_A.US,D,20200219,000000,28.22,28.22,27.96,27.96,138407,0
+DUK_A.US,D,20200220,000000,28,28.12,27.85,28.05,89034,0
+DUK_A.US,D,20200221,000000,28.19,28.195,27.85,27.89,142976,0
+DUK_A.US,D,20200224,000000,27.8,27.91,27.52,27.66,52732,0
+DUK_A.US,D,20200225,000000,27.86,27.86,27.09,27.16,235271,0
+DUK_A.US,D,20200226,000000,27.31,27.45,26.93,27.39,162629,0
+DUK_A.US,D,20200227,000000,27.32,27.45,27.0746,27.26,123946,0
+DUK_A.US,D,20200228,000000,27,27.21,26.68,26.84,221035,0
+DUK_A.US,D,20200302,000000,27.08,27.27,26.92,27.18,158050,0
+DUK_A.US,D,20200303,000000,27.27,28.05,27.2,27.32,60307,0
+DUK_A.US,D,20200304,000000,27.6,27.85,27.4651,27.74,82243,0
+DUK_A.US,D,20200305,000000,27.41,27.94,27.41,27.77,82790,0
+DUK_A.US,D,20200306,000000,27.6,27.71,27.35,27.49,145013,0
+DUK_A.US,D,20200309,000000,27,27.2499,26.39,26.81,134293,0
+DUK_A.US,D,20200310,000000,27.05,27.43,26.56,26.79,80847,0
+DUK_A.US,D,20200311,000000,26.79,26.79,26.3,26.53,95823,0
+DUK_A.US,D,20200312,000000,25.65,26.08,25,25.44,296685,0
+DUK_A.US,D,20200313,000000,25.67,26.25,25.45,26.25,142885,0
+DUK_A.US,D,20200316,000000,25.41,25.97,24.9,24.95,253653,0
+DUK_A.US,D,20200317,000000,25.02,25.99,24.85,25.4,236409,0
+DUK_A.US,D,20200318,000000,25.05,25.34,22.1,22.9,414486,0
+DUK_A.US,D,20200319,000000,22.66,24.9,22.66,24.6,378321,0
+DUK_A.US,D,20200320,000000,24.6,25.25,23.86,23.9,303620,0
+DUK_A.US,D,20200323,000000,24.1,24.1,22.52,22.67,242289,0
+DUK_A.US,D,20200324,000000,23.44,24.98,23.44,24.53,245845,0
+DUK_A.US,D,20200325,000000,24.74,25.9153,24.38,25.27,248583,0
+DUK_A.US,D,20200326,000000,25.75,25.75,25.05,25.75,240732,0
+DUK_A.US,D,20200327,000000,25.32,25.84,25.0992,25.66,208847,0
+DUK_A.US,D,20200330,000000,25.6,25.9,25.58,25.85,111919,0
+DUK_A.US,D,20200331,000000,26,26.35,25.75,25.98,168556,0
+DUK_A.US,D,20200401,000000,25.65,25.74,25.39,25.63,219107,0
+DUK_A.US,D,20200402,000000,25.59,25.87,25.33,25.55,139588,0
+DUK_A.US,D,20200403,000000,25.69,25.72,25.28,25.62,295895,0
+DUK_A.US,D,20200406,000000,25.68,26.0469,25.47,25.5,113153,0
+DUK_A.US,D,20200407,000000,26.01,26.15,25.66,26.15,123892,0
+DUK_A.US,D,20200408,000000,26.07,26.62,25.9235,26.44,128556,0
+DUK_A.US,D,20200409,000000,26.57,26.9232,26.57,26.63,111341,0
+DUK_A.US,D,20200413,000000,26.64,26.84,26.052,26.56,99119,0
+DUK_A.US,D,20200414,000000,26.84,27,26.35,26.69,104484,0
+DUK_A.US,D,20200415,000000,26.4,27.1,26.36,26.81,107454,0
+DUK_A.US,D,20200416,000000,26.9,26.94,26.6474,26.84,40822,0
+DUK_A.US,D,20200417,000000,26.98,27.18,26.83,27.11,81735,0
+DUK_A.US,D,20200420,000000,26.76,27.14,26.76,26.97,134112,0
+DUK_A.US,D,20200421,000000,26.85,26.95,26.55,26.8,59971,0
+DUK_A.US,D,20200422,000000,26.94,27.09,26.84,26.85,100240,0
+DUK_A.US,D,20200423,000000,27.02,27.09,26.9,27.07,60658,0
+DUK_A.US,D,20200424,000000,27.09,27.2,27.04,27.2,85736,0
+DUK_A.US,D,20200427,000000,27.21,27.34,27.175,27.21,66454,0
+DUK_A.US,D,20200428,000000,27.33,27.35,27.25,27.28,62190,0
+DUK_A.US,D,20200429,000000,27.35,27.5,27.32,27.4996,54548,0
+DUK_A.US,D,20200430,000000,27.47,27.59,27.36,27.59,113143,0
+DUK_A.US,D,20200501,000000,27.48,27.5298,27.337,27.4139,43220,0
+DUK_A.US,D,20200504,000000,27.42,27.54,27.37,27.54,53391,0
+DUK_A.US,D,20200505,000000,27.6,27.6,27.43,27.47,54731,0
+DUK_A.US,D,20200506,000000,27.48,27.57,27.41,27.47,58716,0
+DUK_A.US,D,20200507,000000,27.52,27.67,27.36,27.49,58319,0
+DUK_A.US,D,20200508,000000,27.55,27.7,27.46,27.6,72601,0
+DUK_A.US,D,20200511,000000,27.58,27.75,27.49,27.75,50735,0
+DUK_A.US,D,20200512,000000,27.82,27.88,27.6,27.79,73235,0
+DUK_A.US,D,20200513,000000,27.71,27.77,27.4518,27.66,63551,0
+DUK_A.US,D,20200514,000000,27.26,27.26,26.905,27.01,98834,0
+DUK_A.US,D,20200515,000000,27.09,27.1,26.78,26.78,71932,0
+DUK_A.US,D,20200518,000000,27.11,27.19,26.8201,26.86,79107,0
+DUK_A.US,D,20200519,000000,27,27,26.91,26.92,73785,0
+DUK_A.US,D,20200520,000000,27.03,27.09,26.83,26.95,52510,0
+DUK_A.US,D,20200521,000000,27.03,27.03,26.82,26.91,99563,0
+DUK_A.US,D,20200522,000000,27.06,27.06,26.9214,27,55965,0
+DUK_A.US,D,20200526,000000,27.11,27.32,27.11,27.29,74922,0
+DUK_A.US,D,20200527,000000,27.3,27.41,27.15,27.41,64504,0
+DUK_A.US,D,20200528,000000,27.43,27.62,27.3,27.49,52977,0
+DUK_A.US,D,20200529,000000,27.55,27.69,27.5,27.69,95104,0
+DUK_A.US,D,20200601,000000,27.69,27.84,27.69,27.79,75776,0
+DUK_A.US,D,20200602,000000,27.79,27.79,27.655,27.78,75965,0
+DUK_A.US,D,20200603,000000,27.79,27.79,27.65,27.78,59179,0
+DUK_A.US,D,20200604,000000,27.79,27.89,27.73,27.89,40230,0
+DUK_A.US,D,20200605,000000,28,28,27.53,27.7,73834,0
+DUK_A.US,D,20200608,000000,27.75,27.768,27.5,27.57,71500,0
+DUK_A.US,D,20200609,000000,27.5,27.565,27.28,27.43,78740,0
+DUK_A.US,D,20200610,000000,27.48,27.53,27.23,27.35,143567,0
+DUK_A.US,D,20200611,000000,27.25,27.2971,26.85,27,90515,0
+DUK_A.US,D,20200612,000000,27.22,27.31,26.96,27.09,61193,0
+DUK_A.US,D,20200615,000000,26.95,27.06,26.85,27.05,104658,0
+DUK_A.US,D,20200616,000000,27.24,27.311,26.98,27.17,434951,0
+DUK_A.US,D,20200617,000000,27.26,27.51,27.185,27.3554,65161,0
+DUK_A.US,D,20200618,000000,27.35,27.52,27.32,27.44,75541,0
+DUK_A.US,D,20200619,000000,27.45,27.5,27.3,27.45,125830,0
+DUK_A.US,D,20200622,000000,27.33,27.4481,27.17,27.28,57089,0
+DUK_A.US,D,20200623,000000,27.3,27.34,27.1,27.2,104459,0
+DUK_A.US,D,20200624,000000,27.2,27.2291,27.007,27.1,101694,0
+DUK_A.US,D,20200625,000000,27.11,27.21,27.02,27.1399,62844,0
+DUK_A.US,D,20200626,000000,27.21,27.29,27.04,27.08,97813,0
+DUK_A.US,D,20200629,000000,27.13,27.15,27.04,27.11,72165,0
+DUK_A.US,D,20200630,000000,27.09,27.2,26.87,26.92,285708,0
+DUK_A.US,D,20200701,000000,27.04,27.07,26.96,27.07,37945,0
+DUK_A.US,D,20200702,000000,27.18,27.21,27.01,27.06,107818,0
+DUK_A.US,D,20200706,000000,27.13,27.13,27.05,27.12,83309,0
+DUK_A.US,D,20200707,000000,27.04,27.2,27.04,27.16,142433,0
+DUK_A.US,D,20200708,000000,27.2,27.31,27.16,27.23,86661,0
+DUK_A.US,D,20200709,000000,27.42,27.57,27.23,27.57,84396,0
+DUK_A.US,D,20200710,000000,27.5,27.53,27.34,27.51,85735,0
+DUK_A.US,D,20200713,000000,27.61,27.64,27.46,27.467,43562,0
+DUK_A.US,D,20200714,000000,27.53,27.61,27.37,27.6,56370,0
+DUK_A.US,D,20200715,000000,27.6,27.78,27.6,27.78,36196,0
+DUK_A.US,D,20200716,000000,27.67,27.9365,27.61,27.89,47060,0
+DUK_A.US,D,20200717,000000,27.83,28.1,27.83,28.1,47316,0
+DUK_A.US,D,20200720,000000,28.07,28.24,28.01,28.24,67805,0
+DUK_A.US,D,20200721,000000,28.19,28.32,28.1,28.28,62520,0
+DUK_A.US,D,20200722,000000,28.33,28.34,28.17,28.25,51973,0
+DUK_A.US,D,20200723,000000,28.29,28.42,28.25,28.35,74884,0
+DUK_A.US,D,20200724,000000,28.39,28.42,28.26,28.37,44533,0
+DUK_A.US,D,20200727,000000,28.4,28.57,28.386,28.53,55833,0
+DUK_A.US,D,20200728,000000,28.53,28.56,28.4433,28.4943,71205,0
+DUK_A.US,D,20200729,000000,28.52,28.6,28.48,28.55,78830,0
+DUK_A.US,D,20200730,000000,28.58,28.66,28.5,28.66,62294,0
+DUK_A.US,D,20200731,000000,28.56,28.69,28.51,28.51,81714,0
+DUK_A.US,D,20200803,000000,28.55,28.66,28.52,28.5704,39162,0
+DUK_A.US,D,20200804,000000,28.66,28.66,28.46,28.52,48314,0
+DUK_A.US,D,20200805,000000,28.54,28.566,28.28,28.31,86076,0
+DUK_A.US,D,20200806,000000,28.18,28.398,27.89,28.02,157045,0
+DUK_A.US,D,20200807,000000,28.01,28.15,27.92,28.04,71425,0
+DUK_A.US,D,20200810,000000,28.11,28.2483,28.0783,28.16,46008,0
+DUK_A.US,D,20200811,000000,28.23,28.34,28.1,28.23,44986,0
+DUK_A.US,D,20200812,000000,28.27,28.4,28.14,28.36,39815,0
+DUK_A.US,D,20200813,000000,28.1,28.19,27.9896,28.13,40926,0
+DUK_A.US,D,20200814,000000,28.19,28.25,28.04,28.06,42409,0
+DUK_A.US,D,20200817,000000,28.17,28.32,28.085,28.245,76405,0
+DUK_A.US,D,20200818,000000,28.3,28.4575,28.2001,28.4,106021,0
+DUK_A.US,D,20200819,000000,28.39,28.5125,28.27,28.3,52783,0
+DUK_A.US,D,20200820,000000,28.36,28.46,28.29,28.46,52459,0
+DUK_A.US,D,20200821,000000,28.46,28.46,28.29,28.392,72776,0
+DUK_A.US,D,20200824,000000,28.45,28.46,28.14,28.26,93499,0
+DUK_A.US,D,20200825,000000,28.22,28.42,28.2,28.42,56213,0
+DUK_A.US,D,20200826,000000,28.39,28.4,28.16,28.24,107342,0
+DUK_A.US,D,20200827,000000,28.2,28.33,28.14,28.33,66336,0
+DUK_A.US,D,20200828,000000,28.3,28.32,28.21,28.31,25005,0
+DUK_A.US,D,20200831,000000,28.31,28.4,28.21,28.21,100180,0
+DUK_A.US,D,20200901,000000,28.33,28.39,28.18,28.25,55170,0
+DUK_A.US,D,20200902,000000,28.31,28.31,28.07,28.07,326798,0
+DUK_A.US,D,20200903,000000,28.12,28.13,27.94,28.01,79446,0
+DUK_A.US,D,20200904,000000,28.06,28.08,27.81,27.92,224422,0
+DUK_A.US,D,20200908,000000,27.94,27.981,27.82,27.82,58723,0
+DUK_A.US,D,20200909,000000,27.97,28,27.88,27.88,112908,0
+DUK_A.US,D,20200910,000000,27.98,28,27.87,27.93,88631,0
+DUK_A.US,D,20200911,000000,28.05,28.05,27.89,27.95,88805,0
+DUK_A.US,D,20200914,000000,28.08,28.1,27.97,28.04,204187,0
+DUK_A.US,D,20200915,000000,28.07,28.08,27.94,28,78623,0
+DUK_A.US,D,20200916,000000,28.07,28.27,28.025,28.17,88920,0
+DUK_A.US,D,20200917,000000,28.25,28.25,28.17,28.2,60008,0
+DUK_A.US,D,20200918,000000,28.2,28.21,28.05,28.164,26019,0
+DUK_A.US,D,20200921,000000,28.07,28.15,27.96,28.15,121973,0
+DUK_A.US,D,20200922,000000,28.15,28.24,28.03,28.08,138798,0
+DUK_A.US,D,20200923,000000,28.2,28.2,27.6,27.83,71870,0
+DUK_A.US,D,20200924,000000,27.83,27.84,27.566,27.7,51335,0
+DUK_A.US,D,20200925,000000,27.88,27.88,27.67,27.79,144126,0
+DUK_A.US,D,20200928,000000,27.85,27.9358,27.77,27.81,82256,0
+DUK_A.US,D,20200929,000000,27.87,27.87,27.634,27.72,67030,0
+DUK_A.US,D,20200930,000000,27.77,27.77,27.49,27.49,190648,0
+DUK_A.US,D,20201001,000000,27.62,27.73,27.57,27.73,106776,0
+DUK_A.US,D,20201002,000000,27.64,27.69,27.58,27.58,124069,0
+DUK_A.US,D,20201005,000000,27.67,27.86,27.6156,27.75,85455,0
+DUK_A.US,D,20201006,000000,27.84,28.06,27.76,28.06,154658,0
+DUK_A.US,D,20201007,000000,28.01,28.09,27.9742,28.09,119044,0
+DUK_A.US,D,20201008,000000,28.09,28.29,28.09,28.29,63863,0
+DUK_A.US,D,20201009,000000,28.3,28.33,28.18,28.29,41218,0
+DUK_A.US,D,20201012,000000,28.33,28.34,28.23,28.28,49702,0
+DUK_A.US,D,20201013,000000,28.29,28.3145,28.22,28.26,123349,0
+DUK_A.US,D,20201014,000000,28.3,28.3,28.19,28.24,47498,0
+DUK_A.US,D,20201015,000000,28.2,28.28,28.15,28.215,72367,0
+DUK_A.US,D,20201016,000000,28.29,28.292,28.02,28.02,59689,0
+DUK_A.US,D,20201019,000000,28.17,28.17,27.92,28.1,81808,0
+DUK_A.US,D,20201020,000000,28.08,28.28,28.08,28.25,62275,0
+DUK_A.US,D,20201021,000000,28.3,28.33,28.05,28.1315,100054,0
+DUK_A.US,D,20201022,000000,28.18,28.335,28.07,28.31,111847,0
+DUK_A.US,D,20201023,000000,28.31,28.55,28.31,28.55,97551,0
+DUK_A.US,D,20201026,000000,28.45,28.54,28.37,28.38,58988,0
+DUK_A.US,D,20201027,000000,28.41,28.4499,28.28,28.36,102751,0
+DUK_A.US,D,20201028,000000,28.29,28.365,28,28.07,95445,0
+DUK_A.US,D,20201029,000000,28.16,28.28,27.9696,28.15,57779,0
+DUK_A.US,D,20201030,000000,28.15,28.27,28.09,28.2,183602,0
+DUK_A.US,D,20201102,000000,28.28,28.3628,28.13,28.2,109785,0
+DUK_A.US,D,20201103,000000,28.27,28.3665,28.16,28.16,53273,0
+DUK_A.US,D,20201104,000000,28.24,28.49,28.24,28.4,40460,0
+DUK_A.US,D,20201105,000000,28.43,28.56,28.38,28.55,88642,0
+DUK_A.US,D,20201106,000000,28.53,28.53,28.3,28.34,83041,0
+DUK_A.US,D,20201109,000000,28.55,28.65,28.5,28.62,82272,0
+DUK_A.US,D,20201110,000000,28.61,28.62,28.37,28.45,120387,0
+DUK_A.US,D,20201111,000000,28.52,28.56,28.36,28.52,69445,0
+DUK_A.US,D,20201112,000000,28.28,28.34,28.15,28.31,72010,0
+DUK_A.US,D,20201113,000000,28.36,28.36,28.2578,28.28,104204,0
+DUK_A.US,D,20201116,000000,28.38,28.44,28.19,28.32,237470,0
+DUK_A.US,D,20201117,000000,28.39,28.44,28.24,28.33,89324,0
+DUK_A.US,D,20201118,000000,28.33,28.35,28.235,28.31,108677,0
+DUK_A.US,D,20201119,000000,28.36,28.36,28.25,28.29,67503,0
+DUK_A.US,D,20201120,000000,28.37,28.39,28.16,28.28,87766,0
+DUK_A.US,D,20201123,000000,28.32,28.32,28.2,28.25,120276,0
+DUK_A.US,D,20201124,000000,28.33,28.33,28.16,28.32,55455,0
+DUK_A.US,D,20201125,000000,28.3,28.3326,28.235,28.33,47015,0
+DUK_A.US,D,20201127,000000,28.33,28.34,28.22,28.31,15404,0
+DUK_A.US,D,20201130,000000,28.3,28.32,28.17,28.17,95619,0
+DUK_A.US,D,20201201,000000,28.29,28.3384,28.18,28.18,36205,0
+DUK_A.US,D,20201202,000000,28.24,28.34,28.18,28.2924,52555,0
+DUK_A.US,D,20201203,000000,28.35,28.36,28.19,28.22,49643,0
+DUK_A.US,D,20201204,000000,28.29,28.31,28.17,28.22,133459,0
+DUK_A.US,D,20201207,000000,28.22,28.22,28.15,28.19,81855,0
+DUK_A.US,D,20201208,000000,28.2,28.246,28.18,28.23,92708,0
+DUK_A.US,D,20201209,000000,28.26,28.27,28.18,28.27,94722,0
+DUK_A.US,D,20201210,000000,28.27,28.34,28.22,28.3,70001,0
+DUK_A.US,D,20201211,000000,28.33,28.34,28.21,28.3,74314,0
+DUK_A.US,D,20201214,000000,28.34,28.41,28.2,28.25,119601,0
+DUK_A.US,D,20201215,000000,28.3,28.34,28.25,28.28,58640,0
+DUK_A.US,D,20201216,000000,28.39,28.395,28.24,28.38,84902,0
+DUK_A.US,D,20201217,000000,28.38,28.389,28.25,28.33,86244,0
+DUK_A.US,D,20201218,000000,28.37,28.37,28.27,28.37,87008,0
+DUK_A.US,D,20201221,000000,28.36,28.45,28.29,28.4,61235,0
+DUK_A.US,D,20201222,000000,28.45,28.52,28.29,28.43,59044,0
+DUK_A.US,D,20201223,000000,28.43,28.46,28.33,28.425,41181,0
+DUK_A.US,D,20201224,000000,28.43,28.48,28.37,28.48,34467,0
+DUK_A.US,D,20201228,000000,28.49,28.53,28.37,28.44,93060,0
+DUK_A.US,D,20201229,000000,28.41,28.56,28.41,28.53,40426,0
+DUK_A.US,D,20201230,000000,28.43,28.56,28.428,28.56,42506,0
+DUK_A.US,D,20201231,000000,28.54,28.6,28.46,28.51,70924,0
+DUK_A.US,D,20210104,000000,28.55,28.55,28.21,28.27,57353,0
+DUK_A.US,D,20210105,000000,28.27,28.44,28.251,28.36,39199,0
+DUK_A.US,D,20210106,000000,28.37,28.37,27.77,27.95,67295,0
+DUK_A.US,D,20210107,000000,27.92,28.0179,27.57,27.78,102235,0
+DUK_A.US,D,20210108,000000,27.71,27.92,27.71,27.84,54535,0
+DUK_A.US,D,20210111,000000,27.84,27.84,27.66,27.66,84915,0
+DUK_A.US,D,20210112,000000,27.75,27.75,27.12,27.44,181571,0
+DUK_A.US,D,20210113,000000,27.53,28.02,27.46,27.86,65296,0
+DUK_A.US,D,20210114,000000,28.09,28.15,27.92,28.11,82284,0
+DUK_A.US,D,20210115,000000,28.22,28.29,28.04,28.19,47562,0
+DUK_A.US,D,20210119,000000,28.11,28.32,28.11,28.2,42664,0
+DUK_A.US,D,20210120,000000,28.28,28.358,28.2,28.26,64627,0
+DUK_A.US,D,20210121,000000,28.28,28.29,28.15,28.17,57244,0
+DUK_A.US,D,20210122,000000,28.25,28.28,28.15,28.1593,53477,0
+DUK_A.US,D,20210125,000000,28.15,28.25,28.114,28.129,43851,0
+DUK_A.US,D,20210126,000000,28.23,28.23,27.92,27.92,81638,0
+DUK_A.US,D,20210127,000000,28.07,28.07,27.74,27.74,60653,0
+DUK_A.US,D,20210128,000000,27.81,28.02,27.8023,27.95,63804,0
+DUK_A.US,D,20210129,000000,27.96,27.96,27.81,27.87,135958,0
+DUK_A.US,D,20210201,000000,28,28.01,27.81,27.88,79477,0
+DUK_A.US,D,20210202,000000,27.92,28.17,27.91,27.98,61257,0
+DUK_A.US,D,20210203,000000,28.06,28.06,27.78,27.88,124427,0
+DUK_A.US,D,20210204,000000,27.95,28.0707,27.796,27.99,53585,0
+DUK_A.US,D,20210205,000000,27.99,28.25,27.99,28.18,62962,0
+DUK_A.US,D,20210208,000000,28.18,28.4,28.115,28.26,49694,0
+DUK_A.US,D,20210209,000000,28.3,28.4245,28.26,28.33,81793,0
+DUK_A.US,D,20210210,000000,28.4,28.42,28.28,28.29,48806,0
+DUK_A.US,D,20210211,000000,28.03,28.03,27.75,27.75,66543,0
+DUK_A.US,D,20210212,000000,27.75,27.8292,27.4,27.45,90388,0
+DUK_A.US,D,20210216,000000,27.44,27.48,26.93,26.97,197352,0
+DUK_A.US,D,20210217,000000,27.14,27.1517,26.98,27.09,182283,0
+DUK_A.US,D,20210218,000000,27,27.07,26.87,27.05,99233,0
+DUK_A.US,D,20210219,000000,27.04,27.1,27,27.05,82430,0
+DUK_A.US,D,20210222,000000,27.03,27.28,26.9161,27.12,287860,0
+DUK_A.US,D,20210223,000000,27.18,27.185,26.91,26.95,95813,0
+DUK_A.US,D,20210224,000000,26.95,26.95,26.67,26.7,112127,0
+DUK_A.US,D,20210225,000000,26.68,26.69,26.4,26.61,116131,0
+DUK_A.US,D,20210226,000000,26.68,26.78,26.54,26.62,150348,0
+DUK_A.US,D,20210301,000000,26.78,26.9211,26.64,26.89,80839,0
+DUK_A.US,D,20210302,000000,26.91,27.05,26.81,27.02,80527,0
+DUK_A.US,D,20210303,000000,26.94,27.09,26.73,27.09,77852,0
+DUK_A.US,D,20210304,000000,27.08,27.278,26.9887,27.0572,80077,0
+DUK_A.US,D,20210305,000000,27.04,27.14,26.99,27.08,42940,0
+DUK_A.US,D,20210308,000000,27.19,27.21,27.1063,27.21,54856,0
+DUK_A.US,D,20210309,000000,27.23,27.41,27.11,27.24,55644,0
+DUK_A.US,D,20210310,000000,27.35,27.4823,27.2841,27.395,42102,0
+DUK_A.US,D,20210311,000000,27.49,27.64,27.4601,27.63,56586,0
+DUK_A.US,D,20210312,000000,27.58,27.58,27.39,27.47,30745,0
+DUK_A.US,D,20210315,000000,27.52,27.74,27.43,27.74,51122,0
+DUK_A.US,D,20210316,000000,27.84,28.02,27.65,27.864,75089,0
+DUK_A.US,D,20210317,000000,27.84,27.92,27.7609,27.89,35630,0
+DUK_A.US,D,20210318,000000,27.88,27.88,27.44,27.44,49177,0
+DUK_A.US,D,20210319,000000,27.46,27.63,27.3376,27.612,50481,0
+DUK_A.US,D,20210322,000000,27.74,27.8,27.52,27.71,36915,0
+DUK_A.US,D,20210323,000000,27.77,27.99,27.63,27.85,119619,0
+DUK_A.US,D,20210324,000000,27.94,28,27.84,27.89,53729,0
+DUK_A.US,D,20210325,000000,27.93,27.97,27.89,27.89,38435,0
+DUK_A.US,D,20210326,000000,27.93,27.94,27.84,27.9,34429,0
+DUK_A.US,D,20210329,000000,27.87,27.895,27.71,27.71,56823,0
+DUK_A.US,D,20210330,000000,27.71,27.75,27.65,27.71,79782,0
+DUK_A.US,D,20210331,000000,27.75,27.8175,27.65,27.65,163435,0
+DUK_A.US,D,20210401,000000,27.73,27.874,27.689,27.77,85815,0
+DUK_A.US,D,20210405,000000,27.8,27.835,27.7,27.75,303715,0
+DUK_A.US,D,20210406,000000,27.8,27.87,27.76,27.78,99990,0
+DUK_A.US,D,20210407,000000,27.82,27.83,27.72,27.8,64968,0
+DUK_A.US,D,20210408,000000,27.8,27.81,27.71,27.79,96185,0
+DUK_A.US,D,20210409,000000,27.75,27.8,27.73,27.78,50098,0
+DUK_A.US,D,20210412,000000,27.8,27.82,27.75,27.76,44710,0
+DUK_A.US,D,20210413,000000,27.8,27.8,27.71,27.73,58492,0
+DUK_A.US,D,20210414,000000,27.77,27.93,27.77,27.86,56662,0
+DUK_A.US,D,20210415,000000,27.87,28,27.82,28,46676,0
+DUK_A.US,D,20210416,000000,27.93,27.9995,27.7,27.71,150438,0
+DUK_A.US,D,20210419,000000,27.77,28.05,27.73,27.95,189102,0
+DUK_A.US,D,20210420,000000,27.98,28.05,27.88,28.01,64665,0
+DUK_A.US,D,20210421,000000,28.01,28.1,27.98,28.09,43386,0
+DUK_A.US,D,20210422,000000,28.09,28.09,27.93,28.04,34587,0
+DUK_A.US,D,20210423,000000,28.05,28.19,28.035,28.14,47347,0
+DUK_A.US,D,20210426,000000,28.18,28.38,28.13,28.32,64235,0
+DUK_A.US,D,20210427,000000,28.37,28.37,28.24,28.25,37586,0
+DUK_A.US,D,20210428,000000,28.31,28.32,28.14,28.18,40703,0
+DUK_A.US,D,20210429,000000,28.15,28.2056,28.12,28.12,30249,0
+DUK_A.US,D,20210430,000000,28.12,28.2,27.97,27.99,187449,0
+DUK_A.US,D,20210503,000000,28.03,28.19,28.01,28.19,49065,0
+DUK_A.US,D,20210504,000000,28.15,28.33,28.08,28.33,58381,0
+DUK_A.US,D,20210505,000000,28.2,28.35,28.09,28.11,29427,0
+DUK_A.US,D,20210506,000000,28.11,28.26,28.07,28.2,41080,0
+DUK_A.US,D,20210507,000000,28.15,28.35,28.15,28.3293,45338,0
+DUK_A.US,D,20210510,000000,28.33,28.35,28.24,28.25,47425,0
+DUK_A.US,D,20210511,000000,28.1,28.2148,28.01,28.18,60362,0
+DUK_A.US,D,20210512,000000,28.11,28.11,27.69,27.7,54171,0
+DUK_A.US,D,20210513,000000,27.53,27.81,27.36,27.6,42116,0
+DUK_A.US,D,20210514,000000,27.79,27.8,27.6123,27.8,40561,0
+DUK_A.US,D,20210517,000000,27.7,27.8,27.61,27.7,59825,0
+DUK_A.US,D,20210518,000000,27.68,27.735,27.65,27.65,24374,0
+DUK_A.US,D,20210519,000000,27.58,27.6922,27.4803,27.6922,56793,0
+DUK_A.US,D,20210520,000000,27.68,27.79,27.61,27.78,53605,0
+DUK_A.US,D,20210521,000000,27.87,27.88,27.65,27.88,34776,0
+DUK_A.US,D,20210524,000000,27.95,27.96,27.71,27.7887,52672,0
+DUK_A.US,D,20210525,000000,27.75,27.82,27.73,27.82,34831,0
+DUK_A.US,D,20210526,000000,27.83,27.8388,27.65,27.69,63899,0
+DUK_A.US,D,20210527,000000,27.69,27.75,27.6641,27.75,34562,0
+DUK_A.US,D,20210528,000000,27.81,27.97,27.6501,27.97,83927,0
+DUK_A.US,D,20210601,000000,27.96,28.14,27.853,28.14,62462,0
+DUK_A.US,D,20210602,000000,28.04,28.22,28.04,28.19,57289,0
+DUK_A.US,D,20210603,000000,28.17,28.29,28.11,28.29,49155,0
+DUK_A.US,D,20210604,000000,28.33,28.37,28.25,28.34,44186,0
+DUK_A.US,D,20210607,000000,28.35,28.4,28.27,28.33,38191,0
+DUK_A.US,D,20210608,000000,28.29,28.38,28.25,28.33,46888,0
+DUK_A.US,D,20210609,000000,28.38,28.42,28.29,28.29,34890,0
+DUK_A.US,D,20210610,000000,28.4,28.45,28.29,28.3,63261,0
+DUK_A.US,D,20210611,000000,28.37,28.47,28.365,28.47,33340,0
+DUK_A.US,D,20210614,000000,28.47,28.48,28.3696,28.48,39047,0
+DUK_A.US,D,20210615,000000,28.46,28.48,28.4,28.48,56394,0
+DUK_A.US,D,20210616,000000,28.48,28.49,28.34,28.39,115526,0
+DUK_A.US,D,20210617,000000,28.44,28.48,28.35,28.45,45112,0
+DUK_A.US,D,20210618,000000,28.42,28.49,28.3754,28.47,58966,0
+DUK_A.US,D,20210621,000000,28.47,28.49,28.42,28.49,53342,0
+DUK_A.US,D,20210622,000000,28.46,28.6,28.42,28.6,41354,0
+DUK_A.US,D,20210623,000000,28.6,28.68,28.531,28.67,48128,0
+DUK_A.US,D,20210624,000000,28.67,28.76,28.5852,28.69,35573,0
+DUK_A.US,D,20210625,000000,28.69,28.69,28.52,28.62,28729,0
+DUK_A.US,D,20210628,000000,28.65,28.67,28.48,28.58,52682,0
+DUK_A.US,D,20210629,000000,28.58,28.6,28.48,28.58,34409,0
+DUK_A.US,D,20210630,000000,28.55,28.76,28.5,28.73,165851,0
+DUK_A.US,D,20210701,000000,28.72,28.78,28.65,28.7,40486,0
+DUK_A.US,D,20210702,000000,28.67,28.7527,28.65,28.72,34669,0
+DUK_A.US,D,20210706,000000,28.72,28.79,28.67,28.79,40974,0
+DUK_A.US,D,20210707,000000,28.72,28.7797,28.57,28.59,194250,0
+DUK_A.US,D,20210708,000000,28.57,28.64,28.5101,28.55,48704,0
+DUK_A.US,D,20210709,000000,28.59,28.59,28.49,28.5,97794,0
+DUK_A.US,D,20210712,000000,28.49,28.59,28.35,28.4,83277,0
+DUK_A.US,D,20210713,000000,28.39,28.45,28.3,28.38,43712,0
+DUK_A.US,D,20210714,000000,28.44,28.45,28.34,28.44,45012,0
+DUK_A.US,D,20210715,000000,28.44,28.47,28.34,28.41,45141,0
+DUK_A.US,D,20210716,000000,28.44,28.44,28.3621,28.39,35730,0
+DUK_A.US,D,20210719,000000,28.37,28.37,28.2164,28.25,39857,0
+DUK_A.US,D,20210720,000000,28.17,28.3499,28.11,28.15,98566,0
+DUK_A.US,D,20210721,000000,28.24,28.24,27.985,28.06,79823,0
+DUK_A.US,D,20210722,000000,28.11,28.11,27.95,27.97,55241,0
+DUK_A.US,D,20210723,000000,28.04,28.0809,27.92,28.015,31661,0
+DUK_A.US,D,20210726,000000,27.99,28.103,27.99,28,30434,0
+DUK_A.US,D,20210727,000000,27.96,28.07,27.82,27.93,54701,0
+DUK_A.US,D,20210728,000000,27.95,28.0182,27.82,27.99,47179,0
+DUK_A.US,D,20210729,000000,27.99,28.16,27.9705,28.16,40839,0
+DUK_A.US,D,20210730,000000,28.16,28.45,28.15,28.45,76522,0
+DUK_A.US,D,20210802,000000,28.3,28.59,28.3,28.5528,46810,0
+DUK_A.US,D,20210803,000000,28.58,28.62,28.49,28.58,53982,0
+DUK_A.US,D,20210804,000000,28.58,28.69,28.5177,28.69,42477,0
+DUK_A.US,D,20210805,000000,28.66,28.76,28.66,28.7421,48433,0
+DUK_A.US,D,20210806,000000,28.73,28.84,28.73,28.82,57234,0
+DUK_A.US,D,20210809,000000,28.82,28.8299,28.57,28.6392,68638,0
+DUK_A.US,D,20210810,000000,28.68,28.68,28.36,28.54,40810,0
+DUK_A.US,D,20210811,000000,28.55,28.569,28.35,28.4,53286,0
+DUK_A.US,D,20210812,000000,28.08,28.22,28.08,28.2,45869,0
+DUK_A.US,D,20210813,000000,28.2,28.23,28.09,28.1614,47611,0
+DUK_A.US,D,20210816,000000,28.17,28.19,28.08,28.12,34009,0
+DUK_A.US,D,20210817,000000,28.12,28.18,28.06,28.17,33085,0
+DUK_A.US,D,20210818,000000,28.06,28.14,28.02,28.02,39405,0
+DUK_A.US,D,20210819,000000,27.97,28.02,27.85,27.94,53932,0
+DUK_A.US,D,20210820,000000,27.91,28.025,27.91,27.91,74420,0
+DUK_A.US,D,20210823,000000,27.97,27.97,27.896,27.9,45325,0
+DUK_A.US,D,20210824,000000,27.95,27.95,27.88,27.89,40561,0
+DUK_A.US,D,20210825,000000,27.91,27.96,27.88,27.91,43263,0
+DUK_A.US,D,20210826,000000,27.94,27.95,27.75,27.76,41164,0
+DUK_A.US,D,20210827,000000,27.76,27.86,27.76,27.8,175335,0
+DUK_A.US,D,20210830,000000,27.81,27.9581,27.81,27.81,57641,0
+DUK_A.US,D,20210831,000000,27.87,27.89,27.73,27.76,131531,0
+DUK_A.US,D,20210901,000000,27.83,27.89,27.74,27.8,83005,0
+DUK_A.US,D,20210902,000000,27.83,27.87,27.79,27.81,75418,0
+DUK_A.US,D,20210903,000000,27.81,27.86,27.71,27.82,135009,0
+DUK_A.US,D,20210907,000000,27.77,27.785,27.68,27.68,48302,0
+DUK_A.US,D,20210908,000000,27.71,27.7546,27.66,27.73,43377,0
+DUK_A.US,D,20210909,000000,27.7,27.75,27.69,27.75,43784,0
+DUK_A.US,D,20210910,000000,27.76,27.8,27.71,27.75,54055,0
+DUK_A.US,D,20210913,000000,27.81,27.81,27.7,27.72,48226,0
+DUK_A.US,D,20210914,000000,27.72,27.74,27.66,27.69,34060,0
+DUK_A.US,D,20210915,000000,27.69,27.78,27.69,27.72,73150,0
+DUK_A.US,D,20210916,000000,27.76,27.83,27.66,27.75,93243,0
+DUK_A.US,D,20210917,000000,27.72,27.805,27.68,27.72,169997,0
+DUK_A.US,D,20210920,000000,27.58,27.705,27.5,27.65,59050,0
+DUK_A.US,D,20210921,000000,27.63,27.7518,27.63,27.69,48738,0
+DUK_A.US,D,20210922,000000,27.76,27.78,27.7,27.72,125864,0
+DUK_A.US,D,20210923,000000,27.78,27.9,27.49,27.5,82043,0
+DUK_A.US,D,20210924,000000,27.57,27.57,27.46,27.5,40921,0
+DUK_A.US,D,20210927,000000,27.5,27.54,27.35,27.54,82591,0
+DUK_A.US,D,20210928,000000,27.48,27.5348,27.31,27.39,71829,0
+DUK_A.US,D,20210929,000000,27.53,27.69,27.38,27.66,114283,0
+DUK_A.US,D,20210930,000000,27.69,27.75,27.5148,27.7,117877,0
+DUK_A.US,D,20211001,000000,27.72,27.74,27.5249,27.6777,81835,0
+DUK_A.US,D,20211004,000000,27.61,27.7096,27.39,27.45,54875,0
+DUK_A.US,D,20211005,000000,27.53,27.59,27.3601,27.38,70098,0
+DUK_A.US,D,20211006,000000,27.38,27.51,27.28,27.36,58495,0
+DUK_A.US,D,20211007,000000,27.34,27.5,27.24,27.26,89391,0
+DUK_A.US,D,20211008,000000,27.4,27.4,27.18,27.24,46258,0
+DUK_A.US,D,20211011,000000,27.33,27.4,27.26,27.35,32379,0
+DUK_A.US,D,20211012,000000,27.44,27.6399,27.4256,27.62,31128,0
+DUK_A.US,D,20211013,000000,27.57,27.82,27.46,27.76,77762,0
+DUK_A.US,D,20211014,000000,27.82,27.91,27.6501,27.86,218879,0
+DUK_A.US,D,20211015,000000,27.87,27.93,27.76,27.9,277612,0
+DUK_A.US,D,20211018,000000,27.84,27.86,27.7,27.84,148787,0
+DUK_A.US,D,20211019,000000,27.84,27.8832,27.65,27.76,83657,0
+DUK_A.US,D,20211020,000000,27.79,27.84,27.76,27.8,64160,0
+DUK_A.US,D,20211021,000000,27.82,27.82,27.75,27.7699,65457,0
+DUK_A.US,D,20211022,000000,27.82,27.84,27.63,27.66,129132,0
+DUK_A.US,D,20211025,000000,27.66,27.71,27.599,27.6499,56835,0
+DUK_A.US,D,20211026,000000,27.77,27.85,27.5458,27.72,92377,0
+DUK_A.US,D,20211027,000000,27.75,27.76,27.62,27.62,43501,0
+DUK_A.US,D,20211028,000000,27.66,27.75,27.63,27.73,87825,0
+DUK_A.US,D,20211029,000000,27.73,27.8,27.6547,27.8,125368,0
+DUK_A.US,D,20211101,000000,27.8,27.84,27.7,27.83,71504,0
+DUK_A.US,D,20211102,000000,27.81,27.89,27.75,27.84,43423,0
+DUK_A.US,D,20211103,000000,27.87,27.93,27.7,27.82,229189,0
+DUK_A.US,D,20211104,000000,27.88,28,27.8113,28,58037,0
+DUK_A.US,D,20211105,000000,28.02,28.17,27.89,28.17,52842,0
+DUK_A.US,D,20211108,000000,28.17,28.25,28.035,28.25,42460,0
+DUK_A.US,D,20211109,000000,28.16,28.3283,28.12,28.31,55223,0
+DUK_A.US,D,20211110,000000,27.9,27.97,27.7,27.8,273876,0
+DUK_A.US,D,20211111,000000,27.73,27.81,27.6,27.6,39498,0
+DUK_A.US,D,20211112,000000,27.56,27.65,27.55,27.6,69232,0
+DUK_A.US,D,20211115,000000,27.68,27.7283,27.4,27.46,55682,0
+DUK_A.US,D,20211116,000000,27.46,27.535,27.24,27.36,74146,0
+DUK_A.US,D,20211117,000000,27.26,27.4047,27.24,27.35,49353,0
+DUK_A.US,D,20211118,000000,27.39,27.45,27.24,27.34,58996,0
+DUK_A.US,D,20211119,000000,27.37,27.37,27.25,27.26,34236,0
+DUK_A.US,D,20211122,000000,27.35,27.4039,27.1,27.15,49537,0
+DUK_A.US,D,20211123,000000,27.15,27.15,26.96,26.99,75480,0
+DUK_A.US,D,20211124,000000,27.06,27.0899,26.94,26.98,70308,0
+DUK_A.US,D,20211126,000000,26.9,26.96,26.53,26.8,54846,0
+DUK_A.US,D,20211129,000000,26.95,26.95,26.77,26.86,46878,0
+DUK_A.US,D,20211130,000000,26.86,26.86,26.6,26.69,115350,0
+DUK_A.US,D,20211201,000000,26.8,26.98,26.71,26.75,67363,0
+DUK_A.US,D,20211202,000000,26.71,26.84,26.69,26.74,71527,0
+DUK_A.US,D,20211203,000000,26.78,26.81,26.55,26.65,65485,0
+DUK_A.US,D,20211206,000000,26.66,26.78,26.66,26.73,42884,0
+DUK_A.US,D,20211207,000000,26.77,26.89,26.77,26.81,60713,0
+DUK_A.US,D,20211208,000000,26.81,26.81,26.66,26.79,49834,0
+DUK_A.US,D,20211209,000000,26.72,26.795,26.67,26.7,50265,0
+DUK_A.US,D,20211210,000000,26.71,26.76,26.59,26.65,65246,0
+DUK_A.US,D,20211213,000000,26.63,26.77,26.55,26.77,102686,0
+DUK_A.US,D,20211214,000000,26.71,26.78,26.63,26.78,125934,0
+DUK_A.US,D,20211215,000000,26.77,26.91,26.675,26.83,67075,0
+DUK_A.US,D,20211216,000000,26.93,27.1,26.77,27.08,80297,0
+DUK_A.US,D,20211217,000000,26.97,27.15,26.92,27.04,77736,0
+DUK_A.US,D,20211220,000000,26.9,27.05,26.85,26.89,36038,0
+DUK_A.US,D,20211221,000000,26.97,27.07,26.9086,27.06,38804,0
+DUK_A.US,D,20211222,000000,27.01,27.21,27.01,27.21,45567,0
+DUK_A.US,D,20211223,000000,27.25,27.25,27.06,27.0801,30352,0
+DUK_A.US,D,20211227,000000,27.1,27.25,27.08,27.1879,42565,0
+DUK_A.US,D,20211228,000000,27.13,27.21,27.09,27.16,34854,0
+DUK_A.US,D,20211229,000000,27.14,27.24,27.14,27.24,35123,0
+DUK_A.US,D,20211230,000000,27.3,27.35,27.18,27.3283,33114,0
+DUK_A.US,D,20211231,000000,27.27,27.49,27.265,27.36,101190,0
+DUK_A.US,D,20220103,000000,27.42,27.48,27.2,27.34,44968,0
+DUK_A.US,D,20220104,000000,27.34,27.34,27.05,27.125,39744,0
+DUK_A.US,D,20220105,000000,27.1,27.3783,26.8,26.82,46887,0
+DUK_A.US,D,20220106,000000,26.9,26.9945,26.75,26.92,53223,0
+DUK_A.US,D,20220107,000000,26.97,27.1383,26.86,26.96,34859,0
+DUK_A.US,D,20220110,000000,26.87,27.05,26.86,26.93,41962,0
+DUK_A.US,D,20220111,000000,26.93,27.262,26.93,27.049,35716,0
+DUK_A.US,D,20220112,000000,27.1,27.2488,27.066,27.15,46748,0
+DUK_A.US,D,20220113,000000,27.2,27.3289,27.15,27.2284,44972,0
+DUK_A.US,D,20220114,000000,27.18,27.29,27.14,27.29,33436,0
+DUK_A.US,D,20220118,000000,27.2,27.25,27.0042,27.0042,59981,0
+DUK_A.US,D,20220119,000000,27.15,27.19,27.01,27.13,42785,0
+DUK_A.US,D,20220120,000000,27.18,27.28,27.1001,27.14,52611,0
+DUK_A.US,D,20220121,000000,27.04,27.2,26.9,26.92,112339,0
+DUK_A.US,D,20220124,000000,26.92,27.15,26.7,27.08,66978,0
+DUK_A.US,D,20220125,000000,27.04,27.04,26.82,26.87,95551,0
+DUK_A.US,D,20220126,000000,26.91,27.0628,26.61,26.61,89104,0
+DUK_A.US,D,20220127,000000,26.68,26.81,26.31,26.31,62525,0
+DUK_A.US,D,20220128,000000,26.36,26.62,26.18,26.43,78379,0
+DUK_A.US,D,20220131,000000,26.43,26.83,26.36,26.73,83996,0
+DUK_A.US,D,20220201,000000,26.63,26.9812,26.63,26.96,53697,0
+DUK_A.US,D,20220202,000000,26.98,27.1,26.8,26.93,116206,0
+DUK_A.US,D,20220203,000000,26.78,26.78,26.3873,26.63,87893,0
+DUK_A.US,D,20220204,000000,26.57,26.755,26.4,26.6,61436,0
+DUK_A.US,D,20220207,000000,26.71,26.92,26.59,26.92,55734,0
+DUK_A.US,D,20220208,000000,26.84,26.93,26.63,26.87,91261,0
+DUK_A.US,D,20220209,000000,26.96,26.98,26.8,26.82,104518,0
+DUK_A.US,D,20220210,000000,26.68,26.75,26.3,26.31,133744,0
+DUK_A.US,D,20220211,000000,26.42,26.6543,26.07,26.14,92559,0
+DUK_A.US,D,20220214,000000,26.1,26.14,25.9,26.01,76170,0
+DUK_A.US,D,20220215,000000,26.03,26.3,26.02,26.07,74995,0
+DUK_A.US,D,20220216,000000,26.13,26.34,25.98,26.34,61223,0
+DUK_A.US,D,20220217,000000,25.97,26.0899,25.88,26,93093,0
+DUK_A.US,D,20220218,000000,26,26.0455,25.92,25.96,59330,0
+DUK_A.US,D,20220222,000000,25.95,26,25.8,26,74394,0
+DUK_A.US,D,20220223,000000,25.76,26.13,25.76,26.12,75053,0
+DUK_A.US,D,20220224,000000,25.98,26.45,25.9001,26.45,108822,0
+DUK_A.US,D,20220225,000000,26.47,26.49,26.13,26.42,42936,0
+DUK_A.US,D,20220228,000000,26.56,26.6,26.27,26.3,79460,0
+DUK_A.US,D,20220301,000000,26.45,26.6,26.355,26.39,37242,0
+DUK_A.US,D,20220302,000000,26.44,26.44,26.24,26.3,68504,0
+DUK_A.US,D,20220303,000000,26.33,26.41,26.15,26.19,62716,0
+DUK_A.US,D,20220304,000000,26.25,26.25,26,26.02,71729,0
+DUK_A.US,D,20220307,000000,26.05,26.055,25.83,25.83,85241,0
+DUK_A.US,D,20220308,000000,25.83,26.05,25.79,26.03,58002,0
+DUK_A.US,D,20220309,000000,26.08,26.175,25.95,26.005,53972,0
+DUK_A.US,D,20220310,000000,25.98,26.07,25.75,25.96,51302,0
+DUK_A.US,D,20220311,000000,25.98,26,25.81,25.82,54004,0
+DUK_A.US,D,20220314,000000,25.87,25.87,25.5,25.74,113580,0
+DUK_A.US,D,20220315,000000,25.75,25.75,25.55,25.62,56466,0
+DUK_A.US,D,20220316,000000,25.83,25.89,25.69,25.89,54095,0
+DUK_A.US,D,20220317,000000,25.76,26.26,25.76,26.0298,38193,0
+DUK_A.US,D,20220318,000000,25.93,26.29,25.93,26.04,53948,0
+DUK_A.US,D,20220321,000000,26.01,26.115,25.87,25.945,91122,0
+DUK_A.US,D,20220322,000000,25.93,26.01,25.81,25.86,68013,0
+DUK_A.US,D,20220323,000000,25.95,25.95,25.7,25.87,81165,0
+DUK_A.US,D,20220324,000000,25.94,25.94,25.7904,25.8,57751,0
+DUK_A.US,D,20220325,000000,25.8,25.8499,25.38,25.38,81429,0
+DUK_A.US,D,20220328,000000,25.41,25.7824,25.4024,25.58,65467,0
+DUK_A.US,D,20220329,000000,25.65,25.87,25.6207,25.87,64746,0
+DUK_A.US,D,20220330,000000,25.81,26.05,25.81,25.9581,46606,0
+DUK_A.US,D,20220331,000000,25.97,26.16,25.92,25.92,48992,0
+DUK_A.US,D,20220401,000000,26.01,26.02,25.8022,25.89,47488,0
+DUK_A.US,D,20220404,000000,25.89,25.99,25.83,25.97,47333,0
+DUK_A.US,D,20220405,000000,25.98,25.98,25.73,25.73,82515,0
+DUK_A.US,D,20220406,000000,25.65,25.88,25.56,25.82,94565,0
+DUK_A.US,D,20220407,000000,25.73,25.97,25.71,25.75,45667,0
+DUK_A.US,D,20220408,000000,25.64,25.81,25.52,25.64,63556,0
+DUK_A.US,D,20220411,000000,25.5,25.635,25.47,25.47,69327,0
+DUK_A.US,D,20220412,000000,25.61,25.7066,25.45,25.56,67400,0
+DUK_A.US,D,20220413,000000,25.6,25.6,25.42,25.42,111666,0
+DUK_A.US,D,20220414,000000,25.43,25.51,25.32,25.37,73485,0
+DUK_A.US,D,20220418,000000,25.42,25.53,25.37,25.48,32664,0
+DUK_A.US,D,20220419,000000,25.38,25.45,25.27,25.37,55364,0
+DUK_A.US,D,20220420,000000,25.4,25.6284,25.4,25.43,150710,0
+DUK_A.US,D,20220421,000000,25.46,25.7,25.29,25.3415,130473,0
+DUK_A.US,D,20220422,000000,25.4,25.68,25.23,25.6,234662,0
+DUK_A.US,D,20220425,000000,25.55,25.85,25.485,25.85,132671,0
+DUK_A.US,D,20220426,000000,25.72,26.17,25.58,26.1,200347,0
+DUK_A.US,D,20220427,000000,26.11,26.19,25.93,26.02,147573,0
+DUK_A.US,D,20220428,000000,26.02,26.6,25.95,26.47,104074,0
+DUK_A.US,D,20220429,000000,26.34,26.38,25.85,26.04,467588,0
+DUK_A.US,D,20220502,000000,25.89,25.89,25.33,25.6,131775,0
+DUK_A.US,D,20220503,000000,25.48,25.87,25.38,25.41,144016,0
+DUK_A.US,D,20220504,000000,25.36,25.94,25.32,25.88,183850,0
+DUK_A.US,D,20220505,000000,25.5,25.88,25.35,25.5299,84646,0
+DUK_A.US,D,20220506,000000,25.31,25.4611,25.1,25.22,108968,0
+DUK_A.US,D,20220509,000000,25.19,25.23,25,25.03,80920,0
+DUK_A.US,D,20220510,000000,25.4,25.48,25.07,25.2,65490,0
+DUK_A.US,D,20220511,000000,25.12,25.6,25.11,25.42,86009,0
+DUK_A.US,D,20220512,000000,25.1,25.27,24.92,25.15,180380,0
+DUK_A.US,D,20220513,000000,25.17,25.32,25.15,25.29,33468,0
+DUK_A.US,D,20220516,000000,25.24,25.3914,24.75,25.31,55472,0
+DUK_A.US,D,20220517,000000,25.35,25.4867,24.96,24.97,129721,0
+DUK_A.US,D,20220518,000000,24.98,25.076,24.9,24.99,142011,0
+DUK_A.US,D,20220519,000000,24.98,25.17,24.92,25.02,101501,0
+DUK_A.US,D,20220520,000000,25.16,25.19,24.85,25.05,73114,0
+DUK_A.US,D,20220523,000000,25.03,25.1399,24.88,24.89,90758,0
+DUK_A.US,D,20220524,000000,24.95,25.335,24.86,25.15,59712,0
+DUK_A.US,D,20220525,000000,25.32,25.815,25.27,25.52,117131,0
+DUK_A.US,D,20220526,000000,25.42,25.8,25.42,25.67,93668,0
+DUK_A.US,D,20220527,000000,25.69,26.13,25.64,26.09,57883,0
+DUK_A.US,D,20220531,000000,26.08,26.08,25.7,25.93,147823,0
+DUK_A.US,D,20220601,000000,25.83,25.86,25.56,25.7,78486,0
+DUK_A.US,D,20220602,000000,25.76,25.76,25.5,25.53,38740,0
+DUK_A.US,D,20220603,000000,25.47,25.7364,25.4,25.56,31194,0
+DUK_A.US,D,20220606,000000,25.56,25.7,25.38,25.45,23383,0
+DUK_A.US,D,20220607,000000,25.43,25.8899,25.3782,25.61,49499,0
+DUK_A.US,D,20220608,000000,25.65,25.69,25.53,25.53,31770,0
+DUK_A.US,D,20220609,000000,25.57,25.57,25.3,25.35,38688,0
+DUK_A.US,D,20220610,000000,25.19,25.39,24.95,25.26,62171,0
+DUK_A.US,D,20220613,000000,24.96,24.9899,24.55,24.64,135243,0
+DUK_A.US,D,20220614,000000,24.76,24.76,24.52,24.65,128687,0
+DUK_A.US,D,20220615,000000,24.7,24.98,24.64,24.85,68589,0
+DUK_A.US,D,20220616,000000,24.7,24.94,24.6,24.86,137699,0
+DUK_A.US,D,20220617,000000,24.92,25.12,24.83,24.9,69598,0
+DUK_A.US,D,20220621,000000,24.97,25.115,24.92,24.98,50100,0
+DUK_A.US,D,20220622,000000,24.85,25.26,24.85,25.03,61928,0
+DUK_A.US,D,20220623,000000,25.2,25.3299,25.02,25.04,42044,0
+DUK_A.US,D,20220624,000000,25.24,25.45,25.1,25.32,59855,0
+DUK_A.US,D,20220627,000000,25.42,25.46,25.16,25.27,43207,0
+DUK_A.US,D,20220628,000000,25.28,25.47,25.2566,25.34,29229,0
+DUK_A.US,D,20220629,000000,25.42,25.43,25.25,25.25,35624,0
+DUK_A.US,D,20220630,000000,25.17,25.369,25.11,25.21,28649,0
+DUK_A.US,D,20220701,000000,25.23,25.46,25.23,25.4599,22101,0
+DUK_A.US,D,20220705,000000,25.38,25.4792,25.25,25.4,34525,0
+DUK_A.US,D,20220706,000000,25.39,25.48,25.2682,25.27,25987,0
+DUK_A.US,D,20220707,000000,25.4,25.52,25.25,25.43,88149,0
+DUK_A.US,D,20220708,000000,25.35,25.5118,25.35,25.5,23838,0
+DUK_A.US,D,20220711,000000,25.43,25.48,25.3901,25.41,25145,0
+DUK_A.US,D,20220712,000000,25.45,25.49,25.19,25.23,40799,0
+DUK_A.US,D,20220713,000000,25.1,25.51,25.05,25.27,65614,0
+DUK_A.US,D,20220714,000000,25.14,25.2529,25.075,25.09,80956,0
+DUK_A.US,D,20220715,000000,25.16,25.3499,25.15,25.18,49061,0
+DUK_A.US,D,20220718,000000,25.12,25.3999,25.12,25.2754,50210,0
+DUK_A.US,D,20220719,000000,25.28,25.4278,25.2535,25.35,25481,0
+DUK_A.US,D,20220720,000000,25.32,25.58,25.305,25.49,56187,0
+DUK_A.US,D,20220721,000000,25.57,25.67,25.3654,25.55,33955,0
+DUK_A.US,D,20220722,000000,25.67,25.7,25.5376,25.595,35585,0
+DUK_A.US,D,20220725,000000,25.62,25.71,25.5301,25.71,50644,0
+DUK_A.US,D,20220726,000000,25.69,25.69,25.5521,25.66,37097,0
+DUK_A.US,D,20220727,000000,25.77,25.83,25.61,25.82,32478,0
+DUK_A.US,D,20220728,000000,25.88,25.99,25.8,25.99,61312,0
+DUK_A.US,D,20220729,000000,26,26.64,25.97,26.5,268705,0
+DUK_A.US,D,20220801,000000,26.43,26.58,26.4,26.4,63470,0
+DUK_A.US,D,20220802,000000,26.44,26.94,26.3026,26.75,141121,0
+DUK_A.US,D,20220803,000000,26.75,26.87,26.57,26.62,118776,0
+DUK_A.US,D,20220804,000000,26.59,26.59,26.36,26.49,125107,0
+DUK_A.US,D,20220805,000000,26.36,26.45,26.07,26.11,70071,0
+DUK_A.US,D,20220808,000000,26.23,26.34,26.1684,26.24,31251,0
+DUK_A.US,D,20220809,000000,26.3,26.3,26.02,26.1,60557,0
+DUK_A.US,D,20220810,000000,26.25,26.39,26.132,26.33,120174,0
+DUK_A.US,D,20220811,000000,26.11,26.12,25.7401,25.75,67178,0
+DUK_A.US,D,20220812,000000,25.81,25.81,25.69,25.76,54799,0
+DUK_A.US,D,20220815,000000,25.79,25.82,25.7,25.76,110780,0
+DUK_A.US,D,20220816,000000,25.75,25.8,25.67,25.8,71324,0
+DUK_A.US,D,20220817,000000,25.67,25.67,25.48,25.58,48167,0
+DUK_A.US,D,20220818,000000,25.58,25.58,25.41,25.48,65903,0
+DUK_A.US,D,20220819,000000,25.31,25.47,25.16,25.47,67212,0
+DUK_A.US,D,20220822,000000,25.29,25.39,25.24,25.3,96373,0
+DUK_A.US,D,20220823,000000,25.35,25.46,24.76,25.18,174500,0
+DUK_A.US,D,20220824,000000,25.18,25.36,25.01,25.26,115117,0
+DUK_A.US,D,20220825,000000,25.43,25.7,25.36,25.7,93650,0
+DUK_A.US,D,20220826,000000,25.76,25.76,25.33,25.57,208992,0
+DUK_A.US,D,20220829,000000,25.43,25.5311,25.36,25.45,65472,0
+DUK_A.US,D,20220830,000000,25.4,25.54,25.28,25.4,52149,0
+DUK_A.US,D,20220831,000000,25.44,25.53,25.09,25.23,102585,0
+DUK_A.US,D,20220901,000000,25.2,25.2,25,25.1,57466,0
+DUK_A.US,D,20220902,000000,25.12,25.29,25.11,25.2,31465,0
+DUK_A.US,D,20220906,000000,25.18,25.2289,24.82,24.82,72240,0
+DUK_A.US,D,20220907,000000,24.85,25,24.75,24.8,208049,0
+DUK_A.US,D,20220908,000000,24.78,24.91,24.75,24.76,153689,0
+DUK_A.US,D,20220909,000000,24.82,24.99,24.76,24.95,134480,0
+DUK_A.US,D,20220912,000000,25.02,25.1011,24.89,24.93,125200,0
+DUK_A.US,D,20220913,000000,24.8,24.88,24.72,24.82,100184,0
+DUK_A.US,D,20220914,000000,24.84,24.91,24.74,24.91,187007,0
+DUK_A.US,D,20220915,000000,24.83,24.89,24.62,24.7,217259,0
+DUK_A.US,D,20220916,000000,24.7,24.74,24.56,24.62,127400,0
+DUK_A.US,D,20220919,000000,24.61,24.83,24.51,24.51,119119,0
+DUK_A.US,D,20220920,000000,24.47,24.47,24.17,24.18,226525,0
+DUK_A.US,D,20220921,000000,24.23,24.37,24.18,24.27,156808,0
+DUK_A.US,D,20220922,000000,24.19,24.215,24.06,24.15,135460,0
+DUK_A.US,D,20220923,000000,24.1,24.1,23.91,23.97,145210,0
+DUK_A.US,D,20220926,000000,23.92,24.03,23.8,23.84,119947,0
+DUK_A.US,D,20220927,000000,23.83,23.9775,23.69,23.8,203710,0
+DUK_A.US,D,20220928,000000,23.89,24.05,23.8,24.05,234808,0
+DUK_A.US,D,20220929,000000,23.95,24.06,23.69,24.06,158040,0
+DUK_A.US,D,20220930,000000,24.13,24.25,23.95,23.99,741365,0
+DUK_A.US,D,20221003,000000,24.08,24.25,24,24.03,97954,0
+DUK_A.US,D,20221004,000000,24.17,24.3,24.127,24.17,124595,0
+DUK_A.US,D,20221005,000000,24.05,24.1999,23.97,23.97,64709,0
+DUK_A.US,D,20221006,000000,24.06,24.06,23.94,24,65680,0
+DUK_A.US,D,20221007,000000,23.89,23.925,23.7312,23.7985,106270,0
+DUK_A.US,D,20221010,000000,23.81,23.8425,23.67,23.69,137747,0
+DUK_A.US,D,20221011,000000,23.74,23.74,23.6,23.67,96867,0
+DUK_A.US,D,20221012,000000,23.63,23.63,23.44,23.5,90228,0
+DUK_A.US,D,20221013,000000,23.32,23.58,23.25,23.36,77983,0
+DUK_A.US,D,20221014,000000,23.41,23.5595,23.03,23.04,193704,0
+DUK_A.US,D,20221017,000000,23.11,23.34,23.11,23.3,141576,0
+DUK_A.US,D,20221018,000000,23.3,23.45,23.2601,23.44,90615,0
+DUK_A.US,D,20221019,000000,23.35,23.4,23.15,23.2,98354,0
+DUK_A.US,D,20221020,000000,23.2,23.25,22.91,22.92,70186,0
+DUK_A.US,D,20221021,000000,22.85,23.12,22.78,23.1,109466,0
+DUK_A.US,D,20221024,000000,22.97,23.17,22.97,23.13,103233,0
+DUK_A.US,D,20221025,000000,23.2763,23.56,23.19,23.56,110962,0
+DUK_A.US,D,20221026,000000,23.56,23.84,23.5,23.76,80740,0
+DUK_A.US,D,20221027,000000,23.74,23.85,23.68,23.83,74110,0
+DUK_A.US,D,20221028,000000,23.84,23.98,23.75,23.8,74854,0
+DUK_A.US,D,20221031,000000,23.8,23.89,23.63,23.63,120444,0
+DUK_A.US,D,20221101,000000,23.71,23.8193,23.34,23.34,60034,0
+DUK_A.US,D,20221102,000000,23.4,23.62,23.22,23.35,133113,0
+DUK_A.US,D,20221103,000000,23.27,23.38,23.1402,23.21,89894,0
+DUK_A.US,D,20221104,000000,23.25,23.34,23,23.07,103736,0
+DUK_A.US,D,20221107,000000,23.19,23.2934,22.96,23.2,89247,0
+DUK_A.US,D,20221108,000000,23.31,23.8,23.1604,23.68,114564,0
+DUK_A.US,D,20221109,000000,23.69,23.8799,23.41,23.52,77188,0
+DUK_A.US,D,20221110,000000,23.88,24.58,23.7,24.48,94158,0
+DUK_A.US,D,20221111,000000,24.47,24.6399,24.31,24.53,123152,0
+DUK_A.US,D,20221114,000000,24.58,24.58,23.97,24.03,119313,0
+DUK_A.US,D,20221115,000000,24.18,24.47,24.1212,24.45,62838,0
+DUK_A.US,D,20221116,000000,24.5,24.71,24.4,24.55,80362,0
+DUK_A.US,D,20221117,000000,24.24,24.55,24.1524,24.42,66153,0
+DUK_A.US,D,20221118,000000,24.21,24.27,24.02,24.2,84577,0
+DUK_A.US,D,20221121,000000,24.28,24.28,24.09,24.09,87494,0
+DUK_A.US,D,20221122,000000,24.13,24.3899,24.09,24.14,60581,0
+DUK_A.US,D,20221123,000000,24.15,24.42,24.11,24.3993,46987,0
+DUK_A.US,D,20221125,000000,24.27,24.4999,24.26,24.41,19282,0
+DUK_A.US,D,20221128,000000,24.47,24.4899,24.32,24.46,63155,0
+DUK_A.US,D,20221129,000000,24.39,24.46,24.1,24.1121,66256,0
+DUK_A.US,D,20221130,000000,24.2,24.65,24.1028,24.53,152718,0
+DUK_A.US,D,20221201,000000,24.59,24.6613,24.4,24.5,156820,0
+DUK_A.US,D,20221202,000000,24.41,24.51,24.29,24.45,59318,0
+DUK_A.US,D,20221205,000000,24.43,24.5,24.1218,24.13,71765,0
+DUK_A.US,D,20221206,000000,24.24,24.2601,23.9701,24.1,81773,0
+DUK_A.US,D,20221207,000000,24.18,24.23,24,24.07,96571,0
+DUK_A.US,D,20221208,000000,24.06,24.38,23.96,23.96,132557,0
+DUK_A.US,D,20221209,000000,23.95,24.0829,23.75,23.75,80928,0
+DUK_A.US,D,20221212,000000,23.78,23.8,23.58,23.63,101247,0
+DUK_A.US,D,20221213,000000,23.91,24.15,23.8,23.9,150002,0
+DUK_A.US,D,20221214,000000,24.08,24.1424,23.92,23.95,118925,0
+DUK_A.US,D,20221215,000000,23.95,24.01,23.83,23.9,125624,0
+DUK_A.US,D,20221216,000000,23.88,24.39,23.855,24.33,197076,0
+DUK_A.US,D,20221219,000000,24.26,24.3814,24.15,24.35,92256,0
+DUK_A.US,D,20221220,000000,24.23,24.48,24.2254,24.38,123553,0
+DUK_A.US,D,20221221,000000,24.4,24.56,24.34,24.42,98177,0
+DUK_A.US,D,20221222,000000,24.38,24.38,24.15,24.23,127754,0
+DUK_A.US,D,20221223,000000,24.27,24.38,24.06,24.15,71154,0
+DUK_A.US,D,20221227,000000,24.1,24.15,23.86,24.03,121343,0
+DUK_A.US,D,20221228,000000,23.97,24.07,23.75,23.75,132537,0
+DUK_A.US,D,20221229,000000,23.75,23.9799,23.69,23.75,106420,0
+DUK_A.US,D,20221230,000000,23.8,23.84,23.39,23.39,180760,0
+DUK_A.US,D,20230103,000000,23.56,23.9799,23.51,23.8,57425,0
+DUK_A.US,D,20230104,000000,23.8,24.41,23.8,24.41,150821,0
+DUK_A.US,D,20230105,000000,24.32,24.805,24.245,24.73,166335,0
+DUK_A.US,D,20230106,000000,24.8,25.093,24.7517,24.94,123540,0
+DUK_A.US,D,20230109,000000,25,25.19,24.85,24.99,119691,0
+DUK_A.US,D,20230110,000000,24.98,25.05,24.8501,25.04,65721,0
+DUK_A.US,D,20230111,000000,25.1,25.23,25.0301,25.15,40329,0
+DUK_A.US,D,20230112,000000,25.2,25.38,25.1277,25.21,78232,0
+DUK_A.US,D,20230113,000000,25.13,25.4,25.13,25.3,69078,0
+DUK_A.US,D,20230117,000000,25.31,25.48,25.25,25.41,69754,0
+DUK_A.US,D,20230118,000000,25.51,25.7099,25.4,25.44,100391,0
+DUK_A.US,D,20230119,000000,25.37,25.63,25.2601,25.49,72389,0
+DUK_A.US,D,20230120,000000,25.49,25.63,25.32,25.57,63132,0
+DUK_A.US,D,20230123,000000,25.55,25.7999,25.522,25.66,48185,0
+DUK_A.US,D,20230124,000000,25.73,25.7421,25.04,25.53,76620,0
+DUK_A.US,D,20230125,000000,25.43,25.63,25.35,25.59,56800,0
+DUK_A.US,D,20230126,000000,25.63,25.6899,25.5267,25.6,74338,0
+DUK_A.US,D,20230127,000000,25.55,25.72,25.4,25.42,66316,0
+DUK_A.US,D,20230130,000000,25.29,25.68,25.28,25.48,55624,0
+DUK_A.US,D,20230131,000000,25.5,25.91,25.5,25.78,249151,0
+DUK_A.US,D,20230201,000000,25.75,25.8899,25.62,25.62,166061,0
+DUK_A.US,D,20230202,000000,25.67,25.8,25.55,25.57,156482,0
+DUK_A.US,D,20230203,000000,25.39,25.481,25.11,25.15,104584,0
+DUK_A.US,D,20230206,000000,25.07,25.1258,24.9242,25.09,76048,0
+DUK_A.US,D,20230207,000000,25.09,25.19,24.97,25.17,68940,0
+DUK_A.US,D,20230208,000000,25.18,25.37,25.1324,25.24,57159,0
+DUK_A.US,D,20230209,000000,25.43,25.5444,25.28,25.28,39952,0
+DUK_A.US,D,20230210,000000,25.33,25.35,25.191,25.31,32852,0
+DUK_A.US,D,20230213,000000,25.35,25.51,25.3032,25.5,50472,0
+DUK_A.US,D,20230214,000000,25.44,25.6699,25.44,25.51,71130,0
+DUK_A.US,D,20230215,000000,25.51,25.6108,25.5,25.59,48516,0
+DUK_A.US,D,20230216,000000,25.14,25.1993,25,25,43644,0
+DUK_A.US,D,20230217,000000,24.88,25.035,24.71,24.85,86771,0
+DUK_A.US,D,20230221,000000,24.75,24.7728,24.55,24.56,74485,0
+DUK_A.US,D,20230222,000000,24.55,24.89,24.55,24.89,59226,0
+DUK_A.US,D,20230223,000000,24.89,25.1234,24.89,25.06,39881,0
+DUK_A.US,D,20230224,000000,24.92,25.09,24.8501,25,48761,0
+DUK_A.US,D,20230227,000000,25.07,25.17,25.04,25.1,45067,0
+DUK_A.US,D,20230228,000000,25.02,25.25,25,25.13,145587,0
+DUK_A.US,D,20230301,000000,25.12,25.12,24.92,25,66977,0
+DUK_A.US,D,20230302,000000,24.85,24.89,24.7,24.8,72319,0
+DUK_A.US,D,20230303,000000,24.95,24.99,24.7714,24.83,71148,0
+DUK_A.US,D,20230306,000000,24.88,24.9706,24.81,24.82,57108,0
+DUK_A.US,D,20230307,000000,24.85,24.99,24.68,24.76,21861,0
+DUK_A.US,D,20230308,000000,24.71,24.9281,24.69,24.76,40289,0
+DUK_A.US,D,20230309,000000,24.81,24.8592,24.497,24.497,48453,0
+DUK_A.US,D,20230310,000000,24.45,24.64,24.18,24.53,60168,0
+DUK_A.US,D,20230313,000000,24.29,24.55,24.1,24.41,116865,0
+DUK_A.US,D,20230314,000000,24.44,24.9769,24.44,24.9,86230,0
+DUK_A.US,D,20230315,000000,24.67,24.9402,24.511,24.86,77710,0
+DUK_A.US,D,20230316,000000,24.86,25.38,24.73,25.25,113416,0
+DUK_A.US,D,20230317,000000,25.14,25.24,24.98,25.03,74076,0
+DUK_A.US,D,20230320,000000,25.02,25.2812,24.83,24.95,94602,0
+DUK_A.US,D,20230321,000000,25.05,25.2399,25.04,25.18,40108,0
+DUK_A.US,D,20230322,000000,25.12,25.32,25.1017,25.15,54881,0
+DUK_A.US,D,20230323,000000,25.17,25.26,25.06,25.08,51242,0
+DUK_A.US,D,20230324,000000,25.1,25.25,25.05,25.2,56807,0
+DUK_A.US,D,20230327,000000,25.24,25.42,25.16,25.18,75665,0
+DUK_A.US,D,20230328,000000,25.38,25.38,25.1807,25.28,55921,0
+DUK_A.US,D,20230329,000000,25.31,25.635,25.31,25.57,93519,0
+DUK_A.US,D,20230330,000000,25.55,25.69,25.53,25.61,86644,0
+DUK_A.US,D,20230331,000000,25.7,25.7399,25.3739,25.45,263341,0
+DUK_A.US,D,20230403,000000,25.46,25.59,25.3793,25.58,36338,0
+DUK_A.US,D,20230404,000000,25.71,25.71,25.41,25.53,49215,0
+DUK_A.US,D,20230405,000000,25.4,25.6707,25.36,25.6,54866,0
+DUK_A.US,D,20230406,000000,25.56,25.89,25.55,25.78,64483,0
+DUK_A.US,D,20230410,000000,25.63,25.85,25.63,25.77,39452,0
+DUK_A.US,D,20230411,000000,25.74,25.87,25.73,25.82,48015,0
+DUK_A.US,D,20230412,000000,25.8,25.91,25.7001,25.79,73395,0
+DUK_A.US,D,20230413,000000,25.72,25.88,25.67,25.82,47179,0
+DUK_A.US,D,20230414,000000,25.84,25.8995,25.7401,25.77,65960,0
+DUK_A.US,D,20230417,000000,25.8,25.85,25.69,25.69,35930,0
+DUK_A.US,D,20230418,000000,25.71,25.8,25.697,25.72,44268,0
+DUK_A.US,D,20230419,000000,25.64,25.8399,25.64,25.76,56246,0
+DUK_A.US,D,20230420,000000,25.8,25.85,25.6497,25.79,67154,0
+DUK_A.US,D,20230421,000000,25.83,26.12,25.7901,26,123916,0
+DUK_A.US,D,20230424,000000,25.97,26.11,25.9231,26.04,76529,0
+DUK_A.US,D,20230425,000000,25.98,26.0399,25.82,25.9,75263,0
+DUK_A.US,D,20230426,000000,25.81,25.98,25.7,25.71,50785,0
+DUK_A.US,D,20230427,000000,25.7,25.8668,25.66,25.75,80325,0
+DUK_A.US,D,20230428,000000,25.74,25.8999,25.74,25.75,222425,0
+DUK_A.US,D,20230501,000000,25.75,25.84,25.36,25.5,45202,0
+DUK_A.US,D,20230502,000000,25.4,25.54,25.31,25.45,54544,0
+DUK_A.US,D,20230503,000000,25.34,25.54,25.15,25.2,52772,0
+DUK_A.US,D,20230504,000000,25.15,25.3899,25.0218,25.2,63591,0
+DUK_A.US,D,20230505,000000,25.2,25.49,25.2,25.42,37076,0
+DUK_A.US,D,20230508,000000,25.42,25.53,25.33,25.36,66528,0
+DUK_A.US,D,20230509,000000,25.39,25.49,25.26,25.3493,89737,0
+DUK_A.US,D,20230510,000000,25.46,25.57,25.18,25.39,86276,0
+DUK_A.US,D,20230511,000000,25,25.03,24.95,24.99,41890,0
+DUK_A.US,D,20230512,000000,24.96,25.16,24.96,25.13,36211,0
+DUK_A.US,D,20230515,000000,25.13,25.17,25,25.13,40098,0
+DUK_A.US,D,20230516,000000,25.05,25.12,24.97,25.09,55037,0
+DUK_A.US,D,20230517,000000,25.09,25.3,25.03,25.29,40353,0
+DUK_A.US,D,20230518,000000,25.11,25.3,25.02,25.15,40871,0
+DUK_A.US,D,20230519,000000,25.15,25.2899,25.03,25.03,39026,0
+DUK_A.US,D,20230522,000000,25.1,25.195,25.0208,25.12,32770,0
+DUK_A.US,D,20230523,000000,25.05,25.125,25.01,25.02,37830,0
+DUK_A.US,D,20230524,000000,25.02,25.1,24.85,24.89,120450,0
+DUK_A.US,D,20230525,000000,24.9,25.0431,24.8,24.8,49803,0
+DUK_A.US,D,20230526,000000,24.82,24.98,24.81,24.9,52144,0
+DUK_A.US,D,20230530,000000,24.94,25.16,24.9266,25.03,40852,0
+DUK_A.US,D,20230531,000000,25,25.4,24.93,25.4,240702,0
+DUK_A.US,D,20230601,000000,25.33,25.54,25.23,25.32,62750,0
+DUK_A.US,D,20230602,000000,25.33,25.73,25.33,25.51,49992,0
+DUK_A.US,D,20230605,000000,25.46,25.63,25.28,25.45,52769,0
+DUK_A.US,D,20230606,000000,25.41,25.58,25.35,25.3965,60002,0
+DUK_A.US,D,20230607,000000,25.48,25.5,25.2,25.28,158352,0
+DUK_A.US,D,20230608,000000,25.28,25.3801,25.15,25.25,26517,0
+DUK_A.US,D,20230609,000000,25.21,25.37,25.1601,25.1601,21115,0
+DUK_A.US,D,20230612,000000,25.16,25.2446,25,25.04,39747,0
+DUK_A.US,D,20230613,000000,25.05,25.2162,24.96,24.995,85706,0
+DUK_A.US,D,20230614,000000,25,25,24.7,24.75,89437,0
+DUK_A.US,D,20230615,000000,24.74,24.82,24.59,24.69,107942,0
+DUK_A.US,D,20230616,000000,24.79,24.79,24.71,24.78,59682,0
+DUK_A.US,D,20230620,000000,24.72,24.74,24.59,24.7,58192,0
+DUK_A.US,D,20230621,000000,24.66,24.92,24.65,24.88,168582,0
+DUK_A.US,D,20230622,000000,24.79,24.88,24.67,24.67,89373,0
+DUK_A.US,D,20230623,000000,24.66,24.75,24.655,24.66,40804,0
+DUK_A.US,D,20230626,000000,24.75,24.82,24.68,24.77,76142,0
+DUK_A.US,D,20230627,000000,24.82,24.85,24.73,24.73,68087,0
+DUK_A.US,D,20230628,000000,24.73,24.79,24.6704,24.71,60382,0
+DUK_A.US,D,20230629,000000,24.66,24.68,24.5,24.67,72016,0
+DUK_A.US,D,20230630,000000,24.64,25.23,24.63,24.8,233727,0
+DUK_A.US,D,20230703,000000,24.86,25.07,24.86,24.96,31069,0
+DUK_A.US,D,20230705,000000,24.97,25.0799,24.81,24.81,47545,0
+DUK_A.US,D,20230706,000000,24.75,24.76,24.62,24.76,53988,0
+DUK_A.US,D,20230707,000000,24.7,24.8899,24.7,24.75,42714,0
+DUK_A.US,D,20230710,000000,24.82,24.92,24.75,24.815,56480,0
+DUK_A.US,D,20230711,000000,24.87,25.04,24.77,25.02,81494,0
+DUK_A.US,D,20230712,000000,25.04,25.2,25,25.16,47058,0
+DUK_A.US,D,20230713,000000,25.15,25.1999,25.0284,25.05,64098,0
+DUK_A.US,D,20230714,000000,25,25.0678,24.77,24.95,30298,0
+DUK_A.US,D,20230717,000000,24.88,25.02,24.8301,24.94,52177,0
+DUK_A.US,D,20230718,000000,24.86,25.15,24.86,25.15,47005,0
+DUK_A.US,D,20230719,000000,25.08,25.33,25.08,25.25,49100,0
+DUK_A.US,D,20230720,000000,25.27,25.27,25.02,25.02,66265,0
+DUK_A.US,D,20230721,000000,25.02,25.25,24.96,25.05,56606,0
+DUK_A.US,D,20230724,000000,24.98,25.1,24.92,25.08,53612,0
+DUK_A.US,D,20230725,000000,25.02,25.08,24.91,24.95,63434,0
+DUK_A.US,D,20230726,000000,24.91,25.1568,24.91,25.07,70260,0
+DUK_A.US,D,20230727,000000,25.1,25.2086,24.9301,25.02,58277,0
+DUK_A.US,D,20230728,000000,25.06,25.18,24.97,25.01,37714,0
+DUK_A.US,D,20230731,000000,25.01,25.33,25.01,25.24,63916,0
+DUK_A.US,D,20230801,000000,25.18,25.2302,25.0301,25.13,33517,0
+DUK_A.US,D,20230802,000000,25,25.12,24.9007,25.04,38139,0
+DUK_A.US,D,20230803,000000,24.98,25.0699,24.85,24.85,44295,0
+DUK_A.US,D,20230804,000000,24.86,25.0899,24.86,25.04,29895,0
+DUK_A.US,D,20230807,000000,25.04,25.1176,24.84,24.85,99951,0
+DUK_A.US,D,20230808,000000,24.89,24.99,24.85,24.98,29500,0
+DUK_A.US,D,20230809,000000,24.92,25.07,24.92,24.95,42572,0
+DUK_A.US,D,20230810,000000,25.02,25.1,24.96,24.97,34348,0
+DUK_A.US,D,20230811,000000,24.97,25.07,24.96,25.07,24089,0
+DUK_A.US,D,20230814,000000,25,25.1299,25,25.12,44518,0
+DUK_A.US,D,20230815,000000,25.1,25.12,24.95,24.95,50514,0
+DUK_A.US,D,20230816,000000,25,25.015,24.79,24.79,49133,0
+DUK_A.US,D,20230817,000000,24.56,24.56,24.45,24.55,93045,0
+DUK_A.US,D,20230818,000000,24.51,24.6,24.46,24.51,47202,0
+DUK_A.US,D,20230821,000000,24.47,24.5388,24.28,24.45,60188,0
+DUK_A.US,D,20230822,000000,24.41,24.51,24.351,24.49,52883,0
+DUK_A.US,D,20230823,000000,24.55,24.73,24.46,24.64,57219,0
+DUK_A.US,D,20230824,000000,24.71,24.72,24.45,24.55,39099,0
+DUK_A.US,D,20230825,000000,24.65,24.65,24.43,24.53,30536,0
+DUK_A.US,D,20230828,000000,24.6,24.7,24.57,24.7,42449,0
+DUK_A.US,D,20230829,000000,24.65,25.01,24.5939,24.96,65665,0
+DUK_A.US,D,20230830,000000,24.93,24.9599,24.8,24.85,35689,0
+DUK_A.US,D,20230831,000000,24.86,25.17,24.85,25.08,226855,0
+DUK_A.US,D,20230901,000000,25.02,25.0355,24.91,25.01,22696,0
+DUK_A.US,D,20230905,000000,24.97,25.02,24.89,24.93,44850,0
+DUK_A.US,D,20230906,000000,24.94,24.966,24.8501,24.91,62723,0
+DUK_A.US,D,20230907,000000,24.86,25,24.86,24.95,36235,0
+DUK_A.US,D,20230908,000000,24.92,25.0615,24.91,24.98,49740,0
+DUK_A.US,D,20230911,000000,24.96,24.9999,24.89,24.9,44490,0
+DUK_A.US,D,20230912,000000,24.854,24.9899,24.77,24.77,58310,0
+DUK_A.US,D,20230913,000000,24.84,24.9289,24.7833,24.87,42351,0
+DUK_A.US,D,20230914,000000,24.97,24.97,24.81,24.97,40513,0
+DUK_A.US,D,20230915,000000,24.9,24.9696,24.89,24.96,44524,0
+DUK_A.US,D,20230918,000000,24.99,25.1,24.95,25.05,63879,0
+DUK_A.US,D,20230919,000000,24.97,25.1,24.9001,25.05,64470,0
+DUK_A.US,D,20230920,000000,25.08,25.17,24.91,24.91,132086,0
+DUK_A.US,D,20230921,000000,24.7,24.8,24.66,24.68,90738,0
+DUK_A.US,D,20230922,000000,24.72,24.8188,24.62,24.64,75747,0
+DUK_A.US,D,20230925,000000,24.45,24.6462,24.42,24.42,74693,0
+DUK_A.US,D,20230926,000000,24.36,24.466,24.17,24.2,98443,0
+DUK_A.US,D,20230927,000000,24.18,24.43,24.15,24.32,100520,0
+DUK_A.US,D,20230928,000000,24.3,24.43,24.15,24.19,144980,0
+DUK_A.US,D,20230929,000000,24.3,24.4567,23.83,23.91,443789,0
+DUK_A.US,D,20231002,000000,23.85,23.85,23.46,23.65,149719,0
+DUK_A.US,D,20231003,000000,23.51,23.5999,23.06,23.22,245253,0
+DUK_A.US,D,20231004,000000,23.44,23.45,23.05,23.3,123854,0
+DUK_A.US,D,20231005,000000,23.38,23.75,23.18,23.55,164459,0
+DUK_A.US,D,20231006,000000,23.29,23.6,23.1001,23.37,98746,0
+DUK_A.US,D,20231009,000000,23.35,23.6,23.23,23.45,58763,0
+DUK_A.US,D,20231010,000000,23.45,23.7,23.44,23.5,151469,0
+DUK_A.US,D,20231011,000000,23.63,23.86,23.56,23.71,94174,0
+DUK_A.US,D,20231012,000000,23.65,23.76,23.47,23.58,75295,0
+DUK_A.US,D,20231013,000000,23.66,23.79,23.5,23.62,116717,0
+DUK_A.US,D,20231016,000000,23.67,23.67,23.43,23.58,74318,0
+DUK_A.US,D,20231017,000000,23.45,23.568,23.28,23.29,85053,0
+DUK_A.US,D,20231018,000000,23.22,23.22,22.96,23.12,110308,0
+DUK_A.US,D,20231019,000000,23.12,23.16,22.82,22.91,108572,0
+DUK_A.US,D,20231020,000000,22.87,23.34,22.712,23.28,120184,0
+DUK_A.US,D,20231023,000000,23.16,23.47,23.16,23.37,97943,0
+DUK_A.US,D,20231024,000000,23.37,23.73,23.37,23.7,83767,0
+DUK_A.US,D,20231025,000000,23.56,23.6499,23.39,23.41,84592,0
+DUK_A.US,D,20231026,000000,23.46,23.56,23.34,23.36,74716,0
+DUK_A.US,D,20231027,000000,23.4491,23.4491,23.13,23.13,81212,0
+DUK_A.US,D,20231030,000000,23.15,23.2,23.04,23.1,99839,0
+DUK_A.US,D,20231031,000000,23.18,23.3,22.9,22.94,303158,0
+DUK_A.US,D,20231101,000000,23.03,23.6,23.03,23.59,94461,0
+DUK_A.US,D,20231102,000000,23.77,24.4,23.77,24.19,92718,0
+DUK_A.US,D,20231103,000000,24.39,24.57,24.2502,24.4,109013,0
+DUK_A.US,D,20231106,000000,24.32,24.4899,24.22,24.34,54352,0
+DUK_A.US,D,20231107,000000,24.31,24.58,24.25,24.33,35477,0
+DUK_A.US,D,20231108,000000,24.29,24.46,24.16,24.16,81585,0
+DUK_A.US,D,20231109,000000,24.28,24.3599,23.71,23.98,92964,0
+DUK_A.US,D,20231110,000000,24.08,24.17,23.85,24,75732,0
+DUK_A.US,D,20231113,000000,23.96,24.28,23.92,24.18,46424,0
+DUK_A.US,D,20231114,000000,24.4,24.84,24.4,24.77,91482,0
+DUK_A.US,D,20231115,000000,24.75,24.8858,24.68,24.86,111605,0
+DUK_A.US,D,20231116,000000,24.45,24.63,24.45,24.53,67535,0
+DUK_A.US,D,20231117,000000,24.51,24.6619,24.4001,24.51,44199,0
+DUK_A.US,D,20231120,000000,24.42,24.6,24.34,24.42,71234,0
+DUK_A.US,D,20231121,000000,24.35,24.52,24.0877,24.2,68222,0
+DUK_A.US,D,20231122,000000,24.21,24.5399,23.845,24.1,75886,0
+DUK_A.US,D,20231124,000000,23.98,24.1299,23.96,24.1299,13730,0
+DUK_A.US,D,20231127,000000,24.08,24.25,24.0201,24.09,79183,0
+DUK_A.US,D,20231128,000000,24.09,24.1089,23.9768,24.07,146517,0
+DUK_A.US,D,20231129,000000,24.11,24.2974,24.02,24.17,203057,0
+DUK_A.US,D,20231130,000000,24.21,24.79,24.17,24.68,484177,0
+DUK_A.US,D,20231201,000000,24.63,25.2,24.54,25.06,242497,0
+DUK_A.US,D,20231204,000000,24.96,25.0693,24.76,24.8,107734,0
+DUK_A.US,D,20231205,000000,24.87,24.96,24.72,24.72,43164,0
+DUK_A.US,D,20231206,000000,24.8,24.91,24.64,24.66,63962,0
+DUK_A.US,D,20231207,000000,24.67,24.92,24.6501,24.77,59964,0
+DUK_A.US,D,20231208,000000,24.68,24.85,24.56,24.7,93577,0
+DUK_A.US,D,20231211,000000,24.66,24.6719,24.51,24.6,71239,0
+DUK_A.US,D,20231212,000000,24.6,24.79,24.54,24.65,61518,0
+DUK_A.US,D,20231213,000000,24.68,25.14,24.61,24.96,74593,0
+DUK_A.US,D,20231214,000000,25.05,25.11,24.97,25.03,75423,0
+DUK_A.US,D,20231215,000000,25.02,25.0499,24.76,24.78,87551,0
+DUK_A.US,D,20231218,000000,24.84,24.8499,24.44,24.44,117307,0
+DUK_A.US,D,20231219,000000,24.47,24.76,24.47,24.6,102390,0
+DUK_A.US,D,20231220,000000,24.55,24.87,24.55,24.73,73109,0
+DUK_A.US,D,20231221,000000,24.8,24.93,24.69,24.8,54996,0
+DUK_A.US,D,20231222,000000,24.9,24.97,24.79,24.95,68211,0
+DUK_A.US,D,20231226,000000,24.95,24.96,24.7,24.7,105465,0
+DUK_A.US,D,20231227,000000,24.7,24.92,24.7,24.9,74224,0
+DUK_A.US,D,20231228,000000,24.82,24.95,24.77,24.77,46223,0
+DUK_A.US,D,20231229,000000,24.72,24.85,24.4,24.4,143923,0
+DUK_A.US,D,20240102,000000,24.42,24.7218,24.42,24.57,77925,0
+DUK_A.US,D,20240103,000000,24.53,24.75,24.42,24.57,87312,0
+DUK_A.US,D,20240104,000000,24.55,24.78,24.55,24.64,82365,0
+DUK_A.US,D,20240105,000000,24.69,24.79,24.5515,24.72,69528,0
+DUK_A.US,D,20240108,000000,24.77,24.97,24.7,24.97,43600,0
+DUK_A.US,D,20240109,000000,24.95,25.03,24.865,25.02,38492,0
+DUK_A.US,D,20240110,000000,25,25.1396,24.99,25.02,38945,0
+DUK_A.US,D,20240111,000000,24.93,25.08,24.91,25.01,55576,0
+DUK_A.US,D,20240112,000000,25.03,25.1,24.95,25.03,43601,0
+DUK_A.US,D,20240116,000000,25.03,25.1065,24.96,24.97,62311,0
+DUK_A.US,D,20240117,000000,24.89,25.027,24.88,25.01,54643,0
+DUK_A.US,D,20240118,000000,25.02,25.06,24.86,24.95,59055,0
+DUK_A.US,D,20240119,000000,24.93,25.12,24.9017,25.11,54579,0
+DUK_A.US,D,20240122,000000,25.11,25.24,25.03,25.14,57997,0
+DUK_A.US,D,20240123,000000,25.18,25.18,24.96,24.974,76669,0
+DUK_A.US,D,20240124,000000,25.08,25.08,24.97,25.02,30205,0
+DUK_A.US,D,20240125,000000,25.01,25.1,25,25.02,81698,0
+DUK_A.US,D,20240126,000000,25,25.1,24.98,25.05,80015,0
+DUK_A.US,D,20240129,000000,25.04,25.12,25,25.09,50127,0
+DUK_A.US,D,20240130,000000,25.05,25.15,25,25.12,66249,0
+DUK_A.US,D,20240131,000000,25.03,25.28,25,25.07,104112,0
+DUK_A.US,D,20240201,000000,25.12,25.345,25.1,25.34,51946,0
+DUK_A.US,D,20240202,000000,25.23,25.27,25.15,25.19,30256,0
+DUK_A.US,D,20240205,000000,25.05,25.18,25.01,25.04,53279,0
+DUK_A.US,D,20240206,000000,25.04,25.1519,24.94,25,55176,0
+DUK_A.US,D,20240207,000000,25.03,25.07,24.99,25.02,55518,0
+DUK_A.US,D,20240208,000000,25.02,25.08,24.95,25,51810,0
+DUK_A.US,D,20240209,000000,25,25.23,25,25.23,46744,0
+DUK_A.US,D,20240212,000000,25.2,25.3901,25.2,25.36,53538,0
+DUK_A.US,D,20240213,000000,25.19,25.25,25.1,25.17,39462,0
+DUK_A.US,D,20240214,000000,25.13,25.3,25.13,25.28,36015,0
+DUK_A.US,D,20240215,000000,24.93,25.11,24.74,25.11,69367,0
+DUK_A.US,D,20240216,000000,24.95,25.18,24.94,25.1198,59631,0
+DUK_A.US,D,20240220,000000,25.14,25.2,25.0406,25.16,33333,0
+DUK_A.US,D,20240221,000000,25.2,25.31,24.99,25,56482,0
+DUK_A.US,D,20240222,000000,25.17,25.17,25,25.05,30735,0
+DUK_A.US,D,20240223,000000,25.1,25.2,25.09,25.2,34271,0
+DUK_A.US,D,20240226,000000,25.15,25.1864,25.06,25.17,36352,0
+DUK_A.US,D,20240227,000000,25.11,25.155,25.0803,25.15,43032,0
+DUK_A.US,D,20240228,000000,25.18,25.22,25.11,25.2,40296,0
+DUK_A.US,D,20240229,000000,25.18,25.49,25.1207,25.42,171538,0
+DUK_A.US,D,20240301,000000,25.36,25.4,25.24,25.38,53881,0
+DUK_A.US,D,20240304,000000,25.34,25.39,25.2,25.2,42994,0
+DUK_A.US,D,20240305,000000,25.27,25.3,25.14,25.3,52393,0
+DUK_A.US,D,20240306,000000,25.3,25.46,25.16,25.4,58691,0
+DUK_A.US,D,20240307,000000,25.4,25.49,25.2701,25.49,43349,0
+DUK_A.US,D,20240308,000000,25.5,25.5,25.4,25.49,24082,0
+DUK_A.US,D,20240311,000000,25.43,25.49,25.36,25.36,28366,0
+DUK_A.US,D,20240312,000000,25.36,25.36,25.2,25.2698,55896,0
+DUK_A.US,D,20240313,000000,25.3,25.4025,25.2,25.34,36053,0
+DUK_A.US,D,20240314,000000,25.34,25.34,25.205,25.26,32627,0
+DUK_A.US,D,20240315,000000,25.3,25.3288,25.14,25.21,37942,0
+DUK_A.US,D,20240318,000000,25.29,25.32,25.23,25.29,58039,0
+DUK_A.US,D,20240319,000000,25.29,25.4,25.2502,25.36,42291,0
+DUK_A.US,D,20240320,000000,25.31,25.42,25.26,25.37,41661,0
+DUK_A.US,D,20240321,000000,25.43,25.5499,25.27,25.42,48893,0
+DUK_A.US,D,20240322,000000,25.37,25.465,25.27,25.39,42600,0
+DUK_A.US,D,20240325,000000,25.32,25.38,25.22,25.269,27495,0
+DUK_A.US,D,20240326,000000,25.25,25.38,25.18,25.38,42358,0
+DUK_A.US,D,20240327,000000,25.35,25.3599,25.2001,25.3,51104,0
+DUK_A.US,D,20240328,000000,25.3,25.4,24.83,24.85,239824,0
+DUK_A.US,D,20240401,000000,24.97,25.08,24.8,25.02,106486,0
+DUK_A.US,D,20240402,000000,24.92,25.0499,24.8197,24.92,48099,0
+DUK_A.US,D,20240403,000000,24.92,25.11,24.83,25.06,65802,0
+DUK_A.US,D,20240404,000000,25.099,25.23,25.0349,25.16,27704,0
+DUK_A.US,D,20240405,000000,25.1,25.24,25.05,25.165,25398,0
+DUK_A.US,D,20240408,000000,25.12,25.24,25.04,25.06,38889,0
+DUK_A.US,D,20240409,000000,25.05,25.19,25.01,25.14,61087,0
+DUK_A.US,D,20240410,000000,25.05,25.129,24.93,25,132122,0
+DUK_A.US,D,20240411,000000,25,25.02,24.82,24.97,90495,0
+DUK_A.US,D,20240412,000000,24.95,25.01,24.8582,24.91,59574,0
+DUK_A.US,D,20240415,000000,24.89,24.89,24.56,24.56,124980,0
+DUK_A.US,D,20240416,000000,24.5,24.82,24.41,24.67,128351,0
+DUK_A.US,D,20240417,000000,24.76,24.9,24.67,24.75,65261,0
+DUK_A.US,D,20240418,000000,24.76,24.8899,24.605,24.67,57983,0
+DUK_A.US,D,20240419,000000,24.74,24.85,24.6661,24.76,45128,0
+DUK_A.US,D,20240422,000000,24.82,24.92,24.77,24.8,55440,0
+DUK_A.US,D,20240423,000000,24.85,25.0398,24.81,25,59200,0
+DUK_A.US,D,20240424,000000,24.95,25.04,24.88,24.95,63251,0
+DUK_A.US,D,20240425,000000,24.78,24.94,24.691,24.82,63818,0
+DUK_A.US,D,20240426,000000,24.89,25.0299,24.76,24.79,58007,0
+DUK_A.US,D,20240429,000000,24.86,24.9599,24.81,24.85,38480,0
+DUK_A.US,D,20240430,000000,24.82,24.9699,24.69,24.75,124761,0
+DUK_A.US,D,20240501,000000,24.81,24.9399,24.7,24.82,102072,0
+DUK_A.US,D,20240502,000000,24.82,24.97,24.7701,24.9,40344,0
+DUK_A.US,D,20240503,000000,25.01,25.12,24.97,25.04,126441,0
+DUK_A.US,D,20240506,000000,25.18,25.21,25.0416,25.11,64564,0
+DUK_A.US,D,20240507,000000,25.11,25.2222,25.02,25.08,42481,0
+DUK_A.US,D,20240508,000000,25.07,25.1614,24.82,24.91,81130,0
+DUK_A.US,D,20240509,000000,24.91,25.01,24.82,24.88,44591,0
+DUK_A.US,D,20240510,000000,24.92,25,24.8301,24.92,58484,0
+DUK_A.US,D,20240513,000000,25,25.02,24.9112,24.97,24385,0
+DUK_A.US,D,20240514,000000,24.98,25.14,24.98,25.1,46474,0
+DUK_A.US,D,20240515,000000,25.24,25.35,25.1,25.23,56181,0
+DUK_A.US,D,20240516,000000,24.85,25.03,24.73,24.86,69242,0
+DUK_A.US,D,20240517,000000,24.76,24.8211,24.65,24.74,73059,0
+DUK_A.US,D,20240520,000000,24.74,24.85,24.71,24.81,47033,0
+DUK_A.US,D,20240521,000000,24.85,24.8791,24.69,24.69,59586,0
+DUK_A.US,D,20240522,000000,24.66,24.77,24.65,24.7,69905,0
+DUK_A.US,D,20240523,000000,24.7,24.73,24.41,24.45,92299,0
+DUK_A.US,D,20240524,000000,24.43,24.76,24.43,24.65,38005,0
+DUK_A.US,D,20240528,000000,24.65,24.76,24.5,24.6,52624,0
+DUK_A.US,D,20240529,000000,24.58,24.59,24.47,24.5,54621,0
+DUK_A.US,D,20240530,000000,24.57,24.74,24.52,24.69,44559,0
+DUK_A.US,D,20240531,000000,24.69,25.2,24.69,24.99,220539,0
+DUK_A.US,D,20240603,000000,24.97,25.0841,24.9,24.99,62710,0
+DUK_A.US,D,20240604,000000,25.05,25.1799,25.04,25.1,45740,0
+DUK_A.US,D,20240605,000000,25.13,25.1886,25.0185,25.1199,26087,0
+DUK_A.US,D,20240606,000000,25.08,25.19,25.0347,25.17,44105,0
+DUK_A.US,D,20240607,000000,25.06,25.14,25.0501,25.14,30400,0
+DUK_A.US,D,20240610,000000,25.09,25.09,25,25.08,23606,0
+DUK_A.US,D,20240611,000000,25.06,25.13,24.9498,25.04,80786,0
+DUK_A.US,D,20240612,000000,25.035,25.14,24.99,24.99,55088,0
+DUK_A.US,D,20240613,000000,25.1,25.1,24.93,25.02,36550,0
+DUK_A.US,D,20240614,000000,25.06,25.06,24.98,25.04,35065,0
+DUK_A.US,D,20240617,000000,25.04,25.07,24.92,25.06,61494,0
+DUK_A.US,D,20240618,000000,25.03,25.16,24.9963,25.16,37383,0
+DUK_A.US,D,20240620,000000,25.06,25.11,25,25.05,27723,0
+DUK_A.US,D,20240621,000000,25.07,25.14,25.025,25.11,31191,0
+DUK_A.US,D,20240624,000000,25.1,25.18,25.1,25.13,79941,0
+DUK_A.US,D,20240625,000000,25.17,25.19,25.11,25.16,73481,0
+DUK_A.US,D,20240626,000000,25.12,25.17,25.1,25.15,56395,0
+DUK_A.US,D,20240627,000000,25.11,25.19,25.1,25.19,38045,0
+DUK_A.US,D,20240628,000000,25.12,25.1891,24.95,25,101861,0
+DUK_A.US,D,20240701,000000,25.06,25.09,24.9,24.93,96074,0
+DUK_A.US,D,20240702,000000,25,25.0813,24.94,24.95,28563,0
+DUK_A.US,D,20240703,000000,25.09,25.18,24.93,25.09,32236,0
+DUK_A.US,D,20240705,000000,25.04,25.165,25.04,25.12,29017,0
+DUK_A.US,D,20240708,000000,25.1,25.16,25.0411,25.08,24105,0
+DUK_A.US,D,20240709,000000,25.03,25.0999,24.915,24.92,48561,0
+DUK_A.US,D,20240710,000000,25.02,25.0499,24.91,24.98,38668,0
+DUK_A.US,D,20240711,000000,25.02,25.18,25.02,25.14,40143,0
+DUK_A.US,D,20240712,000000,25.17,25.2899,25.11,25.19,32406,0
+DUK_A.US,D,20240715,000000,25.19,25.19,25.0501,25.08,46571,0
+DUK_A.US,D,20240716,000000,25.15,25.19,25.1,25.12,25633,0
+DUK_A.US,D,20240717,000000,25.09,25.15,25.0501,25.09,34290,0
+DUK_A.US,D,20240718,000000,25.1547,25.16,25.0257,25.16,41386,0
+DUK_A.US,D,20240719,000000,25.1,25.14,25.06,25.1,11357,0
+DUK_A.US,D,20240722,000000,25.14,25.2,25.05,25.1399,29116,0
+DUK_A.US,D,20240723,000000,25.08,25.1342,25.06,25.06,29149,0
+DUK_A.US,D,20240724,000000,25.07,25.11,24.97,25.01,58351,0
+DUK_A.US,D,20240725,000000,25.0789,25.15,25.0203,25.11,23795,0
+DUK_A.US,D,20240726,000000,25.1055,25.2,25.0803,25.12,12205,0
+DUK_A.US,D,20240729,000000,25.24,25.24,25.0935,25.17,26880,0
+DUK_A.US,D,20240730,000000,25.24,25.24,25.11,25.22,25599,0
+DUK_A.US,D,20240731,000000,25.24,25.2581,24.8,24.88,227235,0
+DUK_A.US,D,20240801,000000,24.95,25.2,24.94,25.17,112624,0
+DUK_A.US,D,20240802,000000,25.12,25.22,25,25.22,37880,0
+DUK_A.US,D,20240805,000000,24.98,25.16,24.81,25.07,73053,0
+DUK_A.US,D,20240806,000000,25.1,25.21,25.03,25.12,54342,0
+DUK_A.US,D,20240807,000000,25.22,25.2716,25.12,25.19,22800,0
+DUK_A.US,D,20240808,000000,25.25,25.39,25.18,25.36,41305,0
+DUK_A.US,D,20240809,000000,25.32,25.38,25.23,25.23,34479,0
+DUK_A.US,D,20240812,000000,25.25,25.34,25.2,25.2,31294,0
+DUK_A.US,D,20240813,000000,25.2,25.37,25.2,25.37,42260,0
+DUK_A.US,D,20240814,000000,25.23,25.49,25.23,25.46,49274,0
+DUK_A.US,D,20240815,000000,25.4,25.46,25.3,25.3301,51359,0
+DUK_A.US,D,20240816,000000,24.98,25.2,24.96,25.04,64683,0
+DUK_A.US,D,20240819,000000,25.14,25.14,25.04,25.1,52080,0
+DUK_A.US,D,20240820,000000,25.14,25.18,25.09,25.18,19606,0
+DUK_A.US,D,20240821,000000,25.18,25.2452,25.18,25.23,37451,0
+DUK_A.US,D,20240822,000000,25.2,25.22,25.0314,25.05,44476,0
+DUK_A.US,D,20240823,000000,25.1,25.23,25.02,25.1,82407,0
+DUK_A.US,D,20240826,000000,25.16,25.21,25.05,25.13,31395,0
+DUK_A.US,D,20240827,000000,25.12,25.1679,25.1,25.1679,27625,0
+DUK_A.US,D,20240828,000000,25.2,25.23,25.1148,25.17,31621,0
+DUK_A.US,D,20240829,000000,25.2,25.23,25.11,25.11,59381,0
+DUK_A.US,D,20240830,000000,25.1,25.1699,24.9,25.04,198362,0
+DUK_A.US,D,20240903,000000,25.03,25.09,25.01,25.07,39353,0
+DUK_A.US,D,20240904,000000,25.07,25.24,25.06,25.2,62855,0
+DUK_A.US,D,20240905,000000,25.28,25.3399,25.14,25.27,72119,0
+DUK_A.US,D,20240906,000000,25.3,25.335,25.11,25.19,35360,0
+DUK_A.US,D,20240909,000000,25.23,25.42,25.13,25.29,96632,0
+DUK_A.US,D,20240910,000000,25.29,25.42,25.215,25.36,29988,0
+DUK_A.US,D,20240911,000000,25.27,25.38,25.255,25.28,36278,0
+DUK_A.US,D,20240912,000000,25.26,25.44,25.2502,25.4301,76799,0
+DUK_A.US,D,20240913,000000,25.49,25.53,25.4307,25.52,46648,0
+DUK_A.US,D,20240916,000000,25.55,25.66,25.44,25.44,87655,0
+DUK_A.US,D,20240917,000000,25.49,25.6459,25.46,25.5,39962,0
+DUK_A.US,D,20240918,000000,25.5,25.58,25.45,25.48,41476,0
+DUK_A.US,D,20240919,000000,25.53,25.6,25.3313,25.46,133890,0
+DUK_A.US,D,20240920,000000,25.38,25.46,25.34,25.42,33477,0
+DUK_A.US,D,20240923,000000,25.42,25.4781,25.355,25.38,31405,0
+DUK_A.US,D,20240924,000000,25.34,25.4,25.2515,25.39,34573,0
+DUK_A.US,D,20240925,000000,25.3,25.4478,25.29,25.36,45043,0
+DUK_A.US,D,20240926,000000,25.35,25.4692,25.3001,25.33,47719,0
+DUK_A.US,D,20240927,000000,25.33,25.3959,25.07,25.13,100880,0
+DUK_A.US,D,20240930,000000,25.17,25.17,24.93,25.01,253548,0
+DUK_A.US,D,20241001,000000,25.08,25.21,25,25.18,92098,0
+DUK_A.US,D,20241002,000000,25.15,25.2,25.12,25.15,63777,0
+DUK_A.US,D,20241003,000000,25.13,25.27,25.13,25.23,60892,0
+DUK_A.US,D,20241004,000000,25.22,25.2291,25.06,25.2,58879,0
+DUK_A.US,D,20241007,000000,25.16,25.18,25.07,25.105,63477,0
+DUK_A.US,D,20241008,000000,25.13,25.22,25.0601,25.22,45277,0
+DUK_A.US,D,20241009,000000,25.22,25.2999,25.12,25.22,63110,0
+DUK_A.US,D,20241010,000000,25.16,25.192,25.12,25.14,38963,0
+DUK_A.US,D,20241011,000000,25.14,25.28,25.12,25.28,39953,0
+DUK_A.US,D,20241014,000000,25.2,25.38,25.1614,25.365,29226,0
+DUK_A.US,D,20241015,000000,25.4949,25.59,25.3801,25.45,44726,0
+DUK_A.US,D,20241016,000000,25.46,25.56,25.35,25.55,41881,0
+DUK_A.US,D,20241017,000000,25.55,25.57,25.4,25.47,59286,0
+DUK_A.US,D,20241018,000000,25.5,25.5,25.28,25.3,33896,0
+DUK_A.US,D,20241021,000000,25.355,25.355,25.1,25.11,41457,0
+DUK_A.US,D,20241022,000000,25.15,25.32,25.14,25.29,21449,0
+DUK_A.US,D,20241023,000000,25.22,25.2893,25.11,25.15,31830,0
+DUK_A.US,D,20241024,000000,25.24,25.2444,25.16,25.22,28513,0
+DUK_A.US,D,20241025,000000,25.26,25.3573,25.15,25.15,60720,0
+DUK_A.US,D,20241028,000000,25.15,25.2524,25.14,25.21,38544,0
+DUK_A.US,D,20241029,000000,25.16,25.2,25.0867,25.19,41000,0
+DUK_A.US,D,20241030,000000,25.17,25.3226,25.1625,25.24,40020,0
+DUK_A.US,D,20241031,000000,25.24,25.24,25.1,25.16,75657,0
+DUK_A.US,D,20241101,000000,25.2,25.2799,25.1,25.11,40399,0
+DUK_A.US,D,20241104,000000,25.16,25.279,25.1432,25.18,42287,0
+DUK_A.US,D,20241105,000000,25.16,25.41,25.16,25.35,56735,0
+DUK_A.US,D,20241106,000000,25.15,25.315,25.15,25.21,78273,0
+DUK_A.US,D,20241107,000000,25.28,25.35,25.2,25.24,42697,0
+DUK_A.US,D,20241108,000000,25.32,25.47,25.29,25.34,43849,0
+DUK_A.US,D,20241111,000000,25.4056,25.4056,25.21,25.3,34081,0
+DUK_A.US,D,20241112,000000,25.247098,25.3,25.16,25.19,57062,0
+DUK_A.US,D,20241113,000000,25.25,25.28,25.16,25.19,72985,0
+DUK_A.US,D,20241114,000000,25.19,25.22,25.13,25.2,40313,0
+DUK_A.US,D,20241115,000000,24.9,25.03,24.81,25.03,119737,0
+DUK_A.US,D,20241118,000000,24.96,25.03,24.9,24.97,74598,0
+DUK_A.US,D,20241119,000000,25.01,25.04,24.81,24.96,116924,0
+DUK_A.US,D,20241120,000000,24.85,24.9599,24.69,24.8,91009,0
+DUK_A.US,D,20241121,000000,24.9,24.99,24.8,24.9299,54793,0
+DUK_A.US,D,20241122,000000,24.93,24.9618,24.86,24.9,61104,0
+DUK_A.US,D,20241125,000000,24.9999,25.1,24.98,25.02686,51456,0
+DUK_A.US,D,20241126,000000,25.04,25.04,24.87,24.9,64907,0
+DUK_A.US,D,20241127,000000,24.95,25,24.9178,24.93,58617,0
+DUK_A.US,D,20241129,000000,25.0484,25.0986,24.85,24.86,344488,0
+DUK_A.US,D,20241202,000000,24.92,24.9499,24.82,24.865,82190,0
+DUK_A.US,D,20241203,000000,24.87,24.92,24.78,24.8,77171,0
+DUK_A.US,D,20241204,000000,24.81,24.92,24.8,24.9,49451,0
+DUK_A.US,D,20241205,000000,24.8866,24.99,24.83,24.92,64661,0
+DUK_A.US,D,20241206,000000,24.95,25,24.85,24.89,51695,0
+DUK_A.US,D,20241209,000000,24.905,24.96,24.78,24.85,78628,0
+DUK_A.US,D,20241210,000000,24.8,24.9,24.8,24.86,62492,0
+DUK_A.US,D,20241211,000000,24.8,24.9,24.8,24.8,92860,0
+DUK_A.US,D,20241212,000000,24.75,24.8391,24.66,24.7,71568,0
+DUK_A.US,D,20241213,000000,24.74,24.78,24.6,24.73,128395,0
+DUK_A.US,D,20241216,000000,24.75,24.8,24.63,24.69,89719,0
+DUK_A.US,D,20241217,000000,24.67,24.79,24.66,24.79,110895,0
+DUK_A.US,D,20241218,000000,24.82,24.86,24.51,24.54,89578,0
+DUK_A.US,D,20241219,000000,24.44,24.48,24.2782,24.37,124474,0
+DUK_A.US,D,20241220,000000,24.467,24.54,24.35,24.51,68373,0
+DUK_A.US,D,20241223,000000,24.51,24.54,24.41,24.47,107056,0
+DUK_A.US,D,20241224,000000,24.45,24.51,24.3,24.5,103923,0
+DUK_A.US,D,20241226,000000,24.54,24.6441,24.5,24.53,99873,0
+DUK_A.US,D,20241227,000000,24.525,24.57,24.42,24.42,94053,0
+DUK_A.US,D,20241230,000000,24.4,24.61,24.3101,24.42,120565,0
+DUK_A.US,D,20241231,000000,24.5,24.6666,24.06,24.38,652430,0
+DUK_A.US,D,20250102,000000,24.618,24.87,24.44,24.87,77787,0
+DUK_A.US,D,20250103,000000,24.77,25.08,24.77,24.99,120643,0
+DUK_A.US,D,20250106,000000,24.97,24.99,24.8495,24.96,54345,0
+DUK_A.US,D,20250107,000000,24.936,24.97,24.66,24.6864,83407,0
+DUK_A.US,D,20250108,000000,24.66,24.72,24.55,24.59,89461,0
+DUK_A.US,D,20250110,000000,24.46,24.56,24.25,24.26,126868,0
+DUK_A.US,D,20250113,000000,24.19,24.34,24.1,24.12,84766,0
+DUK_A.US,D,20250114,000000,24.15,24.3599,24.15,24.23,56954,0
+DUK_A.US,D,20250115,000000,24.635,24.86,24.44,24.74,48934,0
+DUK_A.US,D,20250116,000000,24.5771,24.98,24.5672,24.89,85256,0
+DUK_A.US,D,20250117,000000,24.9,24.9799,24.76,24.84,71425,0
+DUK_A.US,D,20250121,000000,24.9,25.0799,24.8533,25.04,76941,0
+DUK_A.US,D,20250122,000000,25,25.08,24.9001,24.96,69223,0
+DUK_A.US,D,20250123,000000,24.945,24.9909,24.855,24.94,64828,0
+DUK_A.US,D,20250124,000000,24.9304,25.1399,24.93,24.96,61893,0
+DUK_A.US,D,20250127,000000,25.02,25.15,24.91,25.14,52900,0
+DUK_A.US,D,20250128,000000,25.125,25.13,25.02,25.04,42730,0
+DUK_A.US,D,20250129,000000,25.08,25.1,24.89,25,75932,0
+DUK_A.US,D,20250130,000000,25.05,25.13,24.98,25.07,33840,0
+DUK_A.US,D,20250131,000000,25.1706,25.1706,24.83,24.91,181215,0
+DUK_A.US,D,20250203,000000,24.87,24.9915,24.81,24.86,51264,0
+DUK_A.US,D,20250204,000000,24.92,25,24.8212,24.97,70124,0
+DUK_A.US,D,20250205,000000,25.0059,25.1267,25.0059,25.07,33767,0
+DUK_A.US,D,20250206,000000,25.1,25.16,25.01,25.05,33136,0
+DUK_A.US,D,20250207,000000,25.07,25.07,24.955,25,38177,0
+DUK_A.US,D,20250210,000000,25.14,25.1599,25.05,25.09,34371,0
+DUK_A.US,D,20250211,000000,25.18,25.25,25.06,25.12,40435,0
+DUK_A.US,D,20250212,000000,25,25.22,24.89,25.16,134714,0
+DUK_A.US,D,20250213,000000,25.2201,25.35,25.2201,25.28,88771,0
+DUK_A.US,D,20250214,000000,24.9947,25.09,24.98,25,43626,0
+DUK_A.US,D,20250218,000000,24.98,25.02,24.9,24.98,109553,0
+DUK_A.US,D,20250219,000000,24.9749,25.0256,24.88,24.93,62623,0
+DUK_A.US,D,20250220,000000,24.95,24.99,24.9101,24.95,45816,0
+DUK_A.US,D,20250221,000000,24.95,25.03,24.94,24.94,62410,0
+DUK_A.US,D,20250224,000000,25,25.06,24.92,25.02,33588,0
+DUK_A.US,D,20250225,000000,25.1371,25.14,25.04,25.11,43967,0
+DUK_A.US,D,20250226,000000,25.0787,25.11,25.04,25.06,39592,0
+DUK_A.US,D,20250227,000000,25.085,25.1199,25,25,36951,0
+DUK_A.US,D,20250228,000000,25.01,25.08,24.96,25,81350,0
+DUK_A.US,D,20250303,000000,25,25.055,24.97,25.0194,33859,0
+DUK_A.US,D,20250304,000000,25.06,25.06,24.8601,25.04,62277,0
+DUK_A.US,D,20250305,000000,24.9701,25.07,24.9701,25.01,56007,0
+DUK_A.US,D,20250306,000000,24.98,25.04,24.92,24.98,44704,0
+DUK_A.US,D,20250307,000000,25.0142,25.0599,24.91,24.92,87457,0
+DUK_A.US,D,20250310,000000,24.92,24.9899,24.86,24.88,92226,0
+DUK_A.US,D,20250311,000000,24.95,24.98,24.85,24.89,79976,0
+DUK_A.US,D,20250312,000000,24.96,25.04,24.89,25,75871,0
+DUK_A.US,D,20250313,000000,25.0396,25.12,24.94,25.05,55937,0
+DUK_A.US,D,20250314,000000,25.01,25.14,25,25.09,38560,0
+DUK_A.US,D,20250317,000000,25.1491,25.2,25.1031,25.16,78211,0
+DUK_A.US,D,20250318,000000,25.13,25.1615,25.08,25.14,27020,0
+DUK_A.US,D,20250319,000000,25.13,25.18,25.11,25.14,39202,0
+DUK_A.US,D,20250320,000000,25.165,25.18,25.1,25.13,52184,0
+DUK_A.US,D,20250321,000000,25.1302,25.17,25.1,25.13,108672,0
+DUK_A.US,D,20250324,000000,25.1754,25.18,25.045,25.07,77849,0
+DUK_A.US,D,20250325,000000,25.1,25.105,25.01,25.08,50698,0
+DUK_A.US,D,20250326,000000,25.02,25.07,24.92,24.92,60479,0
+DUK_A.US,D,20250327,000000,24.95,24.95,24.83,24.86,70922,0
+DUK_A.US,D,20250328,000000,24.9554,24.98,24.71,24.72,83617,0
+DUK_A.US,D,20250331,000000,24.8,24.8,24.54,24.57,428564,0
+DUK_A.US,D,20250401,000000,24.6,24.7399,24.5,24.56,78186,0
+DUK_A.US,D,20250402,000000,24.57,24.68,24.5,24.56,56035,0
+DUK_A.US,D,20250403,000000,24.3,24.69,24.3,24.61,165664,0
+DUK_A.US,D,20250404,000000,24.53,24.73,24.4,24.67,123206,0
+DUK_A.US,D,20250407,000000,24.164,24.81,24.15,24.44,124708,0
+DUK_A.US,D,20250408,000000,24.53,24.74,24.35,24.51,128612,0
+DUK_A.US,D,20250409,000000,24.42,24.85,24.27,24.79,144038,0
+DUK_A.US,D,20250410,000000,24.73,24.78,24.42,24.48,166462,0
+DUK_A.US,D,20250411,000000,24.4049,24.54,24.25,24.335,103752,0
+DUK_A.US,D,20250414,000000,24.43,24.5499,24.35,24.49,54412,0
+DUK_A.US,D,20250415,000000,24.41,24.5699,24.41,24.51,57489,0
+DUK_A.US,D,20250416,000000,24.485,24.5999,24.43,24.53,40246,0
+DUK_A.US,D,20250417,000000,24.59,24.68,24.52,24.6,41568,0
+DUK_A.US,D,20250421,000000,24.6,24.6,24.51,24.57,67667,0
+DUK_A.US,D,20250422,000000,24.655,24.7734,24.555,24.72,43924,0
+DUK_A.US,D,20250423,000000,24.79,24.915,24.79,24.87,55098,0
+DUK_A.US,D,20250424,000000,24.86,24.97,24.86,24.94,72908,0
+DUK_A.US,D,20250425,000000,24.99,24.99,24.86,24.94,38107,0
+DUK_A.US,D,20250428,000000,24.8901,25.03,24.87,25,65451,0
+DUK_A.US,D,20250429,000000,24.95,25.07,24.95,25,34519,0
+DUK_A.US,D,20250430,000000,24.95,24.9999,24.85,24.95,55232,0
+DUK_A.US,D,20250501,000000,24.955,25.0193,24.86,24.91,41109,0
+DUK_A.US,D,20250502,000000,24.92,25.08,24.9,25,42998,0
+DUK_A.US,D,20250505,000000,24.92,25.05,24.9,24.97,51526,0
+DUK_A.US,D,20250506,000000,24.97,25.03,24.91,24.99,44903,0
+DUK_A.US,D,20250507,000000,24.99,25.1277,24.99,25.02,68282,0
+DUK_A.US,D,20250508,000000,25.03,25.11,24.99,25.01,87108,0
+DUK_A.US,D,20250509,000000,25.02,25.1299,25,25.01,31290,0
+DUK_A.US,D,20250512,000000,25.0233,25.1,25.01,25.01,74207,0
+DUK_A.US,D,20250513,000000,25.02,25.08,25.01,25.03,73864,0
+DUK_A.US,D,20250514,000000,25.0693,25.08,24.91,24.92,96773,0
+DUK_A.US,D,20250515,000000,24.93,25.05,24.93,25.01,48521,0
+DUK_A.US,D,20250516,000000,24.67,24.8,24.59,24.75,67231,0
+DUK_A.US,D,20250519,000000,24.58,24.7955,24.58,24.78,54078,0
+DUK_A.US,D,20250520,000000,24.72,24.7999,24.68,24.72,98193,0
+DUK_A.US,D,20250521,000000,24.67,24.6902,24.36,24.36,115785,0
+DUK_A.US,D,20250522,000000,24.36,24.49,24.31,24.43,45381,0
+DUK_A.US,D,20250523,000000,24.42,24.4769,24.31,24.37,73680,0
+DUK_A.US,D,20250527,000000,24.42,24.7,24.42,24.66,66229,0
+DUK_A.US,D,20250528,000000,24.56,24.6592,24.56,24.59,39710,0
+DUK_A.US,D,20250529,000000,24.6,24.68,24.53,24.56,42328,0
+DUK_A.US,D,20250530,000000,24.53,24.83,24.53,24.74,224208,0
+DUK_A.US,D,20250602,000000,24.695,24.78,24.62,24.73,62606,0
+DUK_A.US,D,20250603,000000,24.75,24.85,24.72,24.79,68906,0
+DUK_A.US,D,20250604,000000,24.805,24.88,24.7601,24.83,66620,0
+DUK_A.US,D,20250605,000000,24.82,24.887,24.7854,24.8,33887,0
+DUK_A.US,D,20250606,000000,24.8,24.83,24.72,24.74,50175,0
+DUK_A.US,D,20250609,000000,24.7,24.85,24.7,24.76,40042,0
+DUK_A.US,D,20250610,000000,24.78,24.79,24.72,24.74,35783,0
+DUK_A.US,D,20250611,000000,24.74,24.8499,24.64,24.64,44434,0
+DUK_A.US,D,20250612,000000,24.7613,24.77,24.57,24.58,44093,0
+DUK_A.US,D,20250613,000000,24.5,24.66,24.4225,24.48,85870,0
+DUK_A.US,D,20250616,000000,24.57,24.6399,24.51,24.53,68753,0
+DUK_A.US,D,20250617,000000,24.55,24.65,24.52,24.59,54546,0
+DUK_A.US,D,20250618,000000,24.6,24.7,24.457,24.47,78970,0
+DUK_A.US,D,20250620,000000,24.567,24.6,24.44,24.51,49022,0
+DUK_A.US,D,20250623,000000,24.5001,24.5596,24.42,24.43,44989,0
+DUK_A.US,D,20250624,000000,24.52,24.575,24.46,24.51,53347,0
+DUK_A.US,D,20250625,000000,24.57,24.57,24.3,24.34,65878,0
+DUK_A.US,D,20250626,000000,24.3853,24.6,24.345,24.42,54800,0
+DUK_A.US,D,20250627,000000,24.44,24.56,24.3,24.3,82690,0
+DUK_A.US,D,20250630,000000,24.4899,24.49,24.25,24.32,772939,0
+DUK_A.US,D,20250701,000000,24.3,24.58,24.3,24.58,70567,0
+DUK_A.US,D,20250702,000000,24.5799,24.78,24.54,24.73,58782,0
+DUK_A.US,D,20250703,000000,24.7608,24.8,24.6,24.75,42147,0
+DUK_A.US,D,20250707,000000,24.75,24.83,24.59,24.64,55334,0
+DUK_A.US,D,20250708,000000,24.63,24.79,24.63,24.7,56838,0
+DUK_A.US,D,20250709,000000,24.7824,24.84,24.725,24.79,58593,0
+DUK_A.US,D,20250710,000000,24.8,24.87,24.7157,24.87,43007,0
+DUK_A.US,D,20250711,000000,24.7612,24.86,24.7612,24.82,34872,0
+DUK_A.US,D,20250714,000000,24.81,24.84,24.72,24.78,49945,0
+DUK_A.US,D,20250715,000000,24.8,24.8,24.68,24.68,45610,0
+DUK_A.US,D,20250716,000000,24.67,24.75,24.61,24.68,31635,0
+DUK_A.US,D,20250717,000000,24.65,24.7893,24.65,24.76,41652,0
+DUK_A.US,D,20250718,000000,24.767,24.87,24.71,24.79,35781,0
+DUK_A.US,D,20250721,000000,24.8165,24.9181,24.71,24.76,65390,0
+DUK_A.US,D,20250722,000000,24.9099,24.9099,24.69,24.69,36798,0
+DUK_A.US,D,20250723,000000,24.8675,24.89,24.67,24.72,41203,0
+DUK_A.US,D,20250724,000000,24.72,24.7883,24.67,24.72,65264,0
+DUK_A.US,D,20250725,000000,24.7,24.75,24.6704,24.7156,46497,0
+DUK_A.US,D,20250728,000000,24.7312,24.7899,24.6708,24.73,52091,0
+DUK_A.US,D,20250729,000000,24.81,24.8385,24.77,24.81,49169,0
+DUK_A.US,D,20250730,000000,24.86,24.89,24.76,24.84,36632,0
+DUK_A.US,D,20250731,000000,24.86,24.93,24.81,24.87,182896,0
+DUK_A.US,D,20250801,000000,24.9899,24.9899,24.85,24.9,31537,0
+DUK_A.US,D,20250804,000000,24.92,24.96,24.9033,24.9101,42282,0
+DUK_A.US,D,20250805,000000,24.99,24.99,24.88,24.91,40107,0
+DUK_A.US,D,20250806,000000,24.9028,24.98,24.87,24.88,45482,0
+DUK_A.US,D,20250807,000000,24.885,24.96,24.85,24.89,47533,0
+DUK_A.US,D,20250808,000000,25,25,24.8801,24.92,29495,0
+DUK_A.US,D,20250811,000000,24.9021,24.9799,24.9,24.94,44531,0
+DUK_A.US,D,20250812,000000,24.93,25,24.93,24.98,70395,0
+DUK_A.US,D,20250813,000000,25.025,25.1,25.01,25.09,62722,0
+DUK_A.US,D,20250814,000000,25.03,25.1,25.03,25.1,38507,0
+DUK_A.US,D,20250815,000000,24.75,24.82,24.75,24.79,66687,0
+DUK_A.US,D,20250818,000000,24.86,24.93,24.76,24.8845,71766,0
+DUK_A.US,D,20250819,000000,24.865,24.98,24.84,24.96,61985,0
+DUK_A.US,D,20250820,000000,24.96,24.98,24.88,24.95,39733,0
+DUK_A.US,D,20250821,000000,24.984,24.984,24.8686,24.91,37963,0
+DUK_A.US,D,20250822,000000,24.93,25.025,24.9,25,61402,0
+DUK_A.US,D,20250825,000000,25.04,25.05,24.89,24.9,64089,0
+DUK_A.US,D,20250826,000000,24.93,24.94,24.77,24.86,74993,0
+DUK_A.US,D,20250827,000000,24.835,24.9,24.83,24.89,22529,0
+DUK_A.US,D,20250828,000000,24.87,24.91,24.8301,24.87,30042,0
+DUK_A.US,D,20250829,000000,24.8994,24.9298,24.68,24.7,273784,0
+DUK_A.US,D,20250902,000000,24.65,24.77,24.65,24.74,49993,0
+DUK_A.US,D,20250903,000000,24.755,24.8899,24.7303,24.86,55472,0
+DUK_A.US,D,20250904,000000,24.86,24.89,24.79,24.85,54711,0
+DUK_A.US,D,20250905,000000,24.9455,25.122,24.92,25.1,67153,0
+DUK_A.US,D,20250908,000000,25.1,25.17,25.04,25.14,95958,0
+DUK_A.US,D,20250909,000000,25.0767,25.14,25.0513,25.1199,89338,0
+DUK_A.US,D,20250910,000000,25.165,25.18,25.12,25.12,35170,0
+DUK_A.US,D,20250911,000000,25.14,25.3061,25.0956,25.25,59986,0
+DUK_A.US,D,20250912,000000,25.2238,25.3033,25.18,25.3,45688,0
+DUK_A.US,D,20250915,000000,25.305,25.38,25.18,25.31,57938,0
+DUK_A.US,D,20250916,000000,25.3399,25.3399,25.25,25.28,52538,0
+DUK_A.US,D,20250917,000000,25.3066,25.37,25.22,25.32,45437,0
+DUK_A.US,D,20250918,000000,25.3,25.3685,25.16,25.33,40410,0
+DUK_A.US,D,20250919,000000,25.3,25.39,25.2,25.38,57411,0
+DUK_A.US,D,20250922,000000,25.33,25.37,25.2647,25.31,28622,0
+DUK_A.US,D,20250923,000000,25.2605,25.31,25.1798,25.23,74008,0
+DUK_A.US,D,20250924,000000,25.16,25.2899,25.14,25.14,38246,0
+DUK_A.US,D,20250925,000000,25.11,25.22,25.0101,25.04,49989,0
+DUK_A.US,D,20250926,000000,25.1264,25.1264,25.04,25.04,25677,0
+DUK_A.US,D,20250929,000000,25.1444,25.1444,24.98,25,37855,0
+DUK_A.US,D,20250930,000000,25.08,25.1,24.95,25.01,135090,0
+DUK_A.US,D,20251001,000000,25.08,25.26,25.05,25.24,51721,0
+DUK_A.US,D,20251002,000000,25.2686,25.2686,25.16,25.24,28814,0
+DUK_A.US,D,20251003,000000,25.26,25.29,25.2182,25.23,28736,0
+DUK_A.US,D,20251006,000000,25.2558,25.3399,25.15,25.27,40359,0
+DUK_A.US,D,20251007,000000,25.3,25.3299,25.25,25.3,24301,0
+DUK_A.US,D,20251008,000000,25.33,25.36,25.2601,25.3,20901,0
+DUK_A.US,D,20251009,000000,25.3,25.309,25.2,25.2,43041,0
+DUK_A.US,D,20251010,000000,25.21,25.24,25,25.02,38441,0
+DUK_A.US,D,20251013,000000,25.13,25.2048,25.07,25.17,34981,0
+DUK_A.US,D,20251014,000000,25.2,25.23,25.1096,25.17,26382,0
+DUK_A.US,D,20251015,000000,25.1925,25.28,25.1925,25.26,35528,0
+DUK_A.US,D,20251016,000000,25.24,25.29,25.1,25.1,32233,0
+DUK_A.US,D,20251017,000000,25.1001,25.2,25.06,25.08,36489,0
+DUK_A.US,D,20251020,000000,25.1751,25.26,25.1162,25.24,32944,0
+DUK_A.US,D,20251021,000000,25.26,25.2999,25.15,25.23,47184,0
+DUK_A.US,D,20251022,000000,25.23,25.28,25.11,25.15,30786,0
+DUK_A.US,D,20251023,000000,25.18,25.26,25.13,25.16,20804,0
+DUK_A.US,D,20251024,000000,25.2584,25.26,25.0901,25.14,33624,0
+DUK_A.US,D,20251027,000000,25.1701,25.2499,25.14,25.19,49036,0
+DUK_A.US,D,20251028,000000,25.23,25.2799,25.14,25.16,42669,0
+DUK_A.US,D,20251029,000000,25.2485,25.25,25.15,25.16,44076,0
+DUK_A.US,D,20251030,000000,25.18,25.1899,25.06,25.09,55701,0
+DUK_A.US,D,20251031,000000,25.115,25.135,25,25.04,134085,0
+DUK_A.US,D,20251103,000000,25.11,25.13,24.97,25.02,37603,0
+DUK_A.US,D,20251104,000000,25.0001,25.06,24.99,25.06,73299,0
+DUK_A.US,D,20251105,000000,25.039,25.2,25.01,25.16,44837,0
+DUK_A.US,D,20251106,000000,25.1408,25.21,25.1,25.175,21177,0
+DUK_A.US,D,20251107,000000,25.21,25.23,25.06,25.15,30616,0
+DUK_A.US,D,20251110,000000,25.23,25.34,25.16,25.33,38278,0
+DUK_A.US,D,20251111,000000,25.36,25.405,25.2771,25.39,40651,0
+DUK_A.US,D,20251112,000000,25.39,25.4,25.291,25.36,29913,0
+DUK_A.US,D,20251113,000000,25.26,25.39,25.2201,25.26,35691,0
+DUK_A.US,D,20251114,000000,24.99,25.04,24.87,24.93,81689,0
+DUK_A.US,D,20251117,000000,24.96,25.031,24.69,24.85,95479,0
+DUK_A.US,D,20251118,000000,24.85,24.9,24.84,24.89,47942,0
+DUK_A.US,D,20251119,000000,24.85,24.89,24.8,24.87,54312,0
+DUK_A.US,D,20251120,000000,24.92,24.94,24.783,24.85,68803,0
+DUK_A.US,D,20251121,000000,24.91,24.92,24.81,24.895,33034,0
+DUK_A.US,D,20251124,000000,24.99,24.99,24.9001,24.9415,29573,0
+DUK_A.US,D,20251125,000000,24.9705,25.04,24.9,25.04,38191,0
+DUK_A.US,D,20251126,000000,25.03,25.1,24.98,25.02,31678,0
+DUK_A.US,D,20251128,000000,25.065,25.09,24.77,24.88,134374,0
+DUK_A.US,D,20251201,000000,24.91,24.966,24.8,24.81,71360,0
+DUK_A.US,D,20251202,000000,24.85,24.9,24.75,24.9,67142,0
+DUK_A.US,D,20251203,000000,24.8601,24.97,24.8261,24.95,66086,0
+DUK_A.US,D,20251204,000000,24.925,24.95,24.85,24.88,64380,0
+DUK_A.US,D,20251205,000000,24.9001,25.01,24.85,24.94,82632,0
+DUK_A.US,D,20251208,000000,24.9588,24.9999,24.91,24.9749,66970,0
+DUK_A.US,D,20251209,000000,24.965,25.05,24.9488,24.95,48488,0
+DUK_A.US,D,20251210,000000,25.01,25.0319,24.95,24.98,47106,0
+DUK_A.US,D,20251211,000000,25.02,25.09,24.97,25.09,70392,0
+DUK_A.US,D,20251212,000000,25.04,25.07,24.96,25.01,37473,0
+DUK_A.US,D,20251215,000000,25.0772,25.1,24.96,25,78683,0
+DUK_A.US,D,20251216,000000,25.02,25.1,25.01,25.1,74551,0
+DUK_A.US,D,20251217,000000,25.0938,25.1,25.0213,25.04,46462,0
+DUK_A.US,D,20251218,000000,25.0201,25.1,25.0201,25.05,63054,0
+DUK_A.US,D,20251219,000000,25.06,25.066,25.01,25.05,56327,0
+DUK_A.US,D,20251222,000000,25.0499,25.0499,24.99,25,57595,0
+DUK_A.US,D,20251223,000000,24.99,25.04,24.96,24.96,57112,0
+DUK_A.US,D,20251224,000000,25.005,25.005,24.95,24.97,33828,0
+DUK_A.US,D,20251226,000000,25.05,25.05,24.98,24.99,31395,0
+DUK_A.US,D,20251229,000000,25,25.0491,24.94,24.95,63292,0
+DUK_A.US,D,20251230,000000,24.98,25.03,24.95,24.98,43833,0
+DUK_A.US,D,20251231,000000,25.025,25.05,24.9,24.97,133665,0
+DUK_A.US,D,20260102,000000,25.0136,25.2,24.9701,25.07,53072,0
+DUK_A.US,D,20260105,000000,25.1325,25.17,25.01,25.06,51136,0
+DUK_A.US,D,20260106,000000,25.08,25.1,25.01,25.01,56709,0
+DUK_A.US,D,20260107,000000,25.04,25.09,25.01,25.05,44692,0
+DUK_A.US,D,20260108,000000,25.04,25.09,24.99,25.01,51459,0
+DUK_A.US,D,20260109,000000,25.05,25.0883,25.01,25.01,52305,0
+DUK_A.US,D,20260112,000000,25.05,25.0797,25,25.05,43473,0
+DUK_A.US,D,20260113,000000,25.09,25.1499,25.0183,25.04,60166,0
+DUK_A.US,D,20260114,000000,25.1,25.1,25.02,25.02,68258,0
+DUK_A.US,D,20260115,000000,25.07,25.0917,25.03,25.04,79585,0
+DUK_A.US,D,20260116,000000,25.06,25.08,25.03,25.05,60238,0
+DUK_A.US,D,20260120,000000,25.01,25.0499,24.98,25,121688,0
+DUK_A.US,D,20260121,000000,25.04,25.1599,25,25.09,53814,0
+DUK_A.US,D,20260122,000000,25.1055,25.15,25.09,25.1,52692,0
+DUK_A.US,D,20260123,000000,25.07,25.16,25.07,25.08,55818,0
+DUK_A.US,D,20260126,000000,25.09,25.171,25.06,25.08,43109,0
+DUK_A.US,D,20260127,000000,25.11,25.1399,25.07,25.09,49697,0
+DUK_A.US,D,20260128,000000,25.08,25.15,25.05,25.14,63656,0
+DUK_A.US,D,20260129,000000,25.09,25.2182,25.09,25.16,53895,0
+DUK_A.US,D,20260130,000000,25.12,25.23,25.12,25.22,65548,0
+DUK_A.US,D,20260202,000000,25.2,25.23,25.1941,25.21,53229,0
+DUK_A.US,D,20260203,000000,25.1501,25.25,25.1,25.19,71208,0
+DUK_A.US,D,20260204,000000,25.11,25.1852,25.1,25.14,39562,0
+DUK_A.US,D,20260205,000000,25.14,25.14,25.1,25.12,46584,0
+DUK_A.US,D,20260206,000000,25.165,25.19,25.11,25.15,46854,0
+DUK_A.US,D,20260209,000000,25.15,25.2199,25.12,25.18,62050,0
+DUK_A.US,D,20260210,000000,25.18,25.26,25.15,25.215,42938,0
+DUK_A.US,D,20260211,000000,25.2599,25.2695,25.17,25.24,33946,0
+DUK_A.US,D,20260212,000000,25.27,25.28,25.22,25.25,50902,0
+DUK_A.US,D,20260213,000000,24.9597,25.07,24.89,25.04,81324,0
+DUK_A.US,D,20260217,000000,25.03,25.12,25.0001,25.12,60725,0
+DUK_A.US,D,20260218,000000,25.09,25.15,25.07,25.07,30532,0
diff --git a/daily/us/nyse stocks/1/dull.us.txt b/daily/us/nyse stocks/1/dull.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ad06073a99809a525314200328301188cf3def42
--- /dev/null
+++ b/daily/us/nyse stocks/1/dull.us.txt	
@@ -0,0 +1,749 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DULL.US,D,20230223,000000,25.4873,25.4873,25.4873,25.4873,53,0
+DULL.US,D,20230224,000000,26.06,26.06,26.0069,26.0069,456,0
+DULL.US,D,20230227,000000,25.8,25.8,25.7645,25.7645,202,0
+DULL.US,D,20230228,000000,25.66,25.67,25.3574,25.3574,3301,0
+DULL.US,D,20230301,000000,24.67,24.92,24.67,24.9059,502,0
+DULL.US,D,20230302,000000,24.971,24.971,24.971,24.971,6,0
+DULL.US,D,20230303,000000,24.2205,24.2205,24.2205,24.2205,6,0
+DULL.US,D,20230306,000000,24.5769,24.5769,24.5769,24.5769,6,0
+DULL.US,D,20230307,000000,25.8708,25.8708,25.8708,25.8708,6,0
+DULL.US,D,20230308,000000,25.8926,25.8926,25.8926,25.8926,6,0
+DULL.US,D,20230309,000000,25.1752,25.1752,25.1752,25.1752,85,0
+DULL.US,D,20230310,000000,23.815,23.815,23.5771,23.5771,282,0
+DULL.US,D,20230313,000000,22.1987,22.24,21.9394,21.9394,1231,0
+DULL.US,D,20230314,000000,22.21,22.3154,22.13,22.3154,1100,0
+DULL.US,D,20230315,000000,21.56,21.96,21.56,21.7796,1400,0
+DULL.US,D,20230316,000000,21.7179,21.7179,21.7179,21.7179,10,0
+DULL.US,D,20230317,000000,20.51,20.51,19.8047,19.8047,2126,0
+DULL.US,D,20230320,000000,19.8,19.8,19.66,19.7431,945,0
+DULL.US,D,20230321,000000,20.73,20.9228,20.5402,20.9228,824,0
+DULL.US,D,20230322,000000,20.87,20.87,19.8519,19.8519,1265,0
+DULL.US,D,20230323,000000,19.1521,19.1521,19.1521,19.1521,24,0
+DULL.US,D,20230324,000000,19.7331,19.7331,19.7331,19.7331,246,0
+DULL.US,D,20230327,000000,20.26,20.3413,20.26,20.3413,1080,0
+DULL.US,D,20230328,000000,19.8581,19.8581,19.8581,19.8581,8,0
+DULL.US,D,20230329,000000,20.09,20.15,20.09,20.1338,1522,0
+DULL.US,D,20230330,000000,19.6134,19.6134,19.6134,19.6134,75,0
+DULL.US,D,20230331,000000,19.9378,19.9378,19.9378,19.9378,19,0
+DULL.US,D,20230403,000000,19.511,19.511,19.511,19.511,37,0
+DULL.US,D,20230404,000000,18.66,18.66,18.423,18.423,1771,0
+DULL.US,D,20230405,000000,18.7,18.7,18.5,18.5,916,0
+DULL.US,D,20230406,000000,18.899,18.9,18.786,18.8803,3723,0
+DULL.US,D,20230410,000000,19.3,19.3,19.3,19.3,26,0
+DULL.US,D,20230411,000000,19.08,19.1,18.9659,18.9659,4521,0
+DULL.US,D,20230412,000000,18.97,18.97,18.6926,18.6926,543,0
+DULL.US,D,20230413,000000,17.94,18.059,17.79,17.9685,3477,0
+DULL.US,D,20230414,000000,18.64,18.96,18.36,18.8819,4474,0
+DULL.US,D,20230417,000000,19.2,19.2,19.15,19.15,293,0
+DULL.US,D,20230418,000000,18.88,18.9385,18.88,18.9385,246,0
+DULL.US,D,20230419,000000,19.39,19.39,19.15,19.2264,1560,0
+DULL.US,D,20230420,000000,18.9804,18.9804,18.9804,18.9804,272,0
+DULL.US,D,20230421,000000,19.8199,19.8199,19.56,19.56,1376,0
+DULL.US,D,20230424,000000,19.645,19.7499,19.34,19.4047,970,0
+DULL.US,D,20230425,000000,19.5298,19.5298,19.1058,19.1058,347,0
+DULL.US,D,20230426,000000,18.8312,19.4517,18.83,19.4517,933,0
+DULL.US,D,20230427,000000,19.71,19.71,19.4379,19.4379,1434,0
+DULL.US,D,20230428,000000,19.5899,19.5899,19.24,19.4112,404,0
+DULL.US,D,20230501,000000,19.5199,19.6906,19.5199,19.6906,319,0
+DULL.US,D,20230502,000000,18.818,18.83,18.5572,18.5572,704,0
+DULL.US,D,20230503,000000,18.65,18.65,18.0933,18.0933,439,0
+DULL.US,D,20230504,000000,18,18,17.55,17.7272,1532,0
+DULL.US,D,20230505,000000,18.7,19.03,18.5734,18.5734,4243,0
+DULL.US,D,20230508,000000,18.25,18.4934,18.25,18.4934,402,0
+DULL.US,D,20230509,000000,18.37,18.37,18.06,18.117,505,0
+DULL.US,D,20230510,000000,18.11,18.4,18.02,18.2081,1261,0
+DULL.US,D,20230511,000000,18.39,18.69,18.39,18.6824,5028,0
+DULL.US,D,20230512,000000,18.6,18.7737,18.5401,18.7737,233,0
+DULL.US,D,20230515,000000,18.64,18.6665,18.59,18.6665,612,0
+DULL.US,D,20230516,000000,18.87,19.43,18.87,19.3463,2385,0
+DULL.US,D,20230517,000000,19.63,19.74,19.55,19.5672,4972,0
+DULL.US,D,20230518,000000,20.14,20.38,20.14,20.3506,1376,0
+DULL.US,D,20230519,000000,20.3598,20.3598,19.56,19.7714,2021,0
+DULL.US,D,20230522,000000,19.9205,19.9205,19.9205,19.9205,142,0
+DULL.US,D,20230523,000000,19.96,19.96,19.78,19.8218,466,0
+DULL.US,D,20230524,000000,19.84,20.2942,19.84,20.2942,567,0
+DULL.US,D,20230525,000000,20.7798,20.9209,20.7798,20.9209,125,0
+DULL.US,D,20230526,000000,20.612,20.7056,20.612,20.7056,212,0
+DULL.US,D,20230530,000000,20.3091,20.3091,20.3091,20.3091,105,0
+DULL.US,D,20230531,000000,19.91,20.2159,19.91,20.2159,1162,0
+DULL.US,D,20230601,000000,19.965,19.965,19.7755,19.7755,654,0
+DULL.US,D,20230602,000000,20.19,20.6572,20.19,20.6572,209,0
+DULL.US,D,20230605,000000,20.77,20.77,20.2609,20.2609,854,0
+DULL.US,D,20230606,000000,20.19,20.2337,20.19,20.2337,376,0
+DULL.US,D,20230607,000000,20.052,20.9394,20.052,20.9394,532,0
+DULL.US,D,20230608,000000,20.2,20.61,20.143,20.143,2139,0
+DULL.US,D,20230609,000000,20.34,20.34,20.3116,20.3116,220,0
+DULL.US,D,20230612,000000,20.3676,20.3676,20.3676,20.3676,25,0
+DULL.US,D,20230613,000000,20.8427,20.8427,20.8427,20.8427,40,0
+DULL.US,D,20230614,000000,20.773,20.773,20.773,20.773,40,0
+DULL.US,D,20230615,000000,20.3792,20.3792,20.3792,20.3792,1,0
+DULL.US,D,20230616,000000,20.39,20.52,20.39,20.4492,849,0
+DULL.US,D,20230620,000000,21.31,21.31,21.1024,21.1024,100,0
+DULL.US,D,20230621,000000,21.47,21.67,21.2253,21.2253,460,0
+DULL.US,D,20230622,000000,21.6199,21.8615,21.6199,21.8615,4256,0
+DULL.US,D,20230623,000000,21.4,21.698,21.4,21.698,246,0
+DULL.US,D,20230626,000000,21.5878,21.5878,21.5878,21.5878,86,0
+DULL.US,D,20230627,000000,21.95,21.95,21.9124,21.9124,201,0
+DULL.US,D,20230628,000000,22.11,22.11,22.0608,22.0608,172,0
+DULL.US,D,20230629,000000,22.09,22.1341,22.09,22.1341,578,0
+DULL.US,D,20230630,000000,21.7066,21.7066,21.7066,21.7066,6,0
+DULL.US,D,20230703,000000,21.6344,21.6344,21.6344,21.6344,2,0
+DULL.US,D,20230705,000000,21.8717,21.8717,21.8717,21.8717,1,0
+DULL.US,D,20230706,000000,22.2799,22.2799,22.06,22.098,422,0
+DULL.US,D,20230707,000000,21.5863,21.5863,21.5863,21.5863,112,0
+DULL.US,D,20230710,000000,21.5698,21.5698,21.5698,21.5698,118,0
+DULL.US,D,20230711,000000,21.3572,21.3572,21.3572,21.3572,5,0
+DULL.US,D,20230712,000000,20.57,20.5701,20.4927,20.4927,1057,0
+DULL.US,D,20230713,000000,20.55,20.55,20.4683,20.4683,103,0
+DULL.US,D,20230714,000000,20.6407,20.6407,20.6407,20.6407,1,0
+DULL.US,D,20230718,000000,20.5,20.5,19.97,19.9709,1191,0
+DULL.US,D,20230719,000000,19.9506,19.9506,19.9506,19.9506,653,0
+DULL.US,D,20230720,000000,20.2153,20.2153,20.2153,20.2153,1,0
+DULL.US,D,20230721,000000,20.4167,20.4167,20.4167,20.4167,1,0
+DULL.US,D,20230724,000000,20.6959,20.6959,20.6959,20.6959,136,0
+DULL.US,D,20230725,000000,20.3873,20.3873,20.3873,20.3873,3,0
+DULL.US,D,20230726,000000,20.3,20.398,20.0738,20.0738,1208,0
+DULL.US,D,20230727,000000,20.81,21.0103,20.8,21.0103,4177,0
+DULL.US,D,20230728,000000,20.5207,20.5207,20.5207,20.5207,153,0
+DULL.US,D,20230731,000000,20.21,20.3803,20.21,20.3803,216,0
+DULL.US,D,20230801,000000,20.93,21.0119,20.93,21.0119,1154,0
+DULL.US,D,20230802,000000,21.23,21.3264,21.23,21.3264,984,0
+DULL.US,D,20230803,000000,21.35,21.4,21.3264,21.3264,2522,0
+DULL.US,D,20230804,000000,21,21.18,21,21.1401,646,0
+DULL.US,D,20230807,000000,21.38,21.38,21.3117,21.3117,221,0
+DULL.US,D,20230808,000000,21.7499,21.7499,21.66,21.713,752,0
+DULL.US,D,20230809,000000,21.92,22.04,21.83,22.04,716,0
+DULL.US,D,20230810,000000,22.1175,22.1175,22.1175,22.1175,51,0
+DULL.US,D,20230811,000000,22.1173,22.1173,22.1173,22.1173,5,0
+DULL.US,D,20230814,000000,22.3497,22.3497,22.3497,22.3497,1,0
+DULL.US,D,20230815,000000,22.58,22.58,22.22,22.5214,1106,0
+DULL.US,D,20230816,000000,22.5,22.9056,22.485,22.9056,1012,0
+DULL.US,D,20230817,000000,22.7801,23.06,22.7801,23.05,1314,0
+DULL.US,D,20230818,000000,23.06,23.06,23.0024,23.0024,741,0
+DULL.US,D,20230821,000000,22.92,23.178,22.8574,22.8574,1822,0
+DULL.US,D,20230822,000000,22.7649,22.7649,22.7649,22.7649,150,0
+DULL.US,D,20230823,000000,22.0807,22.0807,22.0807,22.0807,21,0
+DULL.US,D,20230824,000000,22.02,22.0919,22.02,22.0919,2004,0
+DULL.US,D,20230825,000000,22.27,22.27,22.18,22.2064,408,0
+DULL.US,D,20230828,000000,22.0138,22.0138,22.0138,22.0138,75,0
+DULL.US,D,20230829,000000,21.3897,21.3897,21.3897,21.3897,161,0
+DULL.US,D,20230830,000000,21.15,21.2,21.13,21.2,6774,0
+DULL.US,D,20230831,000000,21.3,21.3289,21.3,21.3289,1592,0
+DULL.US,D,20230901,000000,21.5,21.5,21.3261,21.3261,302,0
+DULL.US,D,20230905,000000,21.8403,21.8403,21.8403,21.8403,43,0
+DULL.US,D,20230906,000000,21.92,22.1729,21.92,22.1729,259,0
+DULL.US,D,20230907,000000,22.1068,22.1068,22.1068,22.1068,59,0
+DULL.US,D,20230908,000000,21.77,22.09,21.66,22.09,2022,0
+DULL.US,D,20230911,000000,21.99,22.0027,21.99,22.0027,897,0
+DULL.US,D,20230912,000000,22.3344,22.3344,22.3344,22.3344,37,0
+DULL.US,D,20230913,000000,22.44,22.47,22.43,22.4675,405,0
+DULL.US,D,20230914,000000,22.678,22.678,22.49,22.49,670,0
+DULL.US,D,20230915,000000,21.89,22.01,21.89,22.01,4600,0
+DULL.US,D,20230918,000000,22,22.01,21.66,21.66,5100,0
+DULL.US,D,20230919,000000,21.7443,21.7443,21.7443,21.7443,13,0
+DULL.US,D,20230920,000000,21.6887,21.6887,21.6887,21.6887,41,0
+DULL.US,D,20230921,000000,22.14,22.1489,22.14,22.1489,237,0
+DULL.US,D,20230922,000000,21.9703,21.9703,21.9703,21.9703,41,0
+DULL.US,D,20230925,000000,22.32,22.3397,22.32,22.3397,247,0
+DULL.US,D,20230926,000000,22.64,22.885,22.6399,22.885,202,0
+DULL.US,D,20230927,000000,23.31,23.86,23.31,23.65,4434,0
+DULL.US,D,20230928,000000,24.1238,24.1238,24.1238,24.1238,2,0
+DULL.US,D,20230929,000000,24.36,24.9099,24.33,24.8497,4965,0
+DULL.US,D,20231002,000000,25.4999,25.6471,25.4999,25.6471,958,0
+DULL.US,D,20231003,000000,25.8847,25.8847,25.8847,25.8847,21,0
+DULL.US,D,20231004,000000,25.9075,25.9075,25.9075,25.9075,40,0
+DULL.US,D,20231005,000000,26.043,26.043,26.043,26.043,93,0
+DULL.US,D,20231006,000000,25.75,25.91,25.47,25.66,1259,0
+DULL.US,D,20231009,000000,24.2941,24.2941,24.2941,24.2941,14,0
+DULL.US,D,20231010,000000,24.61,24.61,24.41,24.41,1230,0
+DULL.US,D,20231011,000000,23.8745,23.8745,23.8745,23.8745,16,0
+DULL.US,D,20231012,000000,24.0929,24.0929,24.0929,24.0929,25,0
+DULL.US,D,20231013,000000,22.09,22.09,21.7975,21.7975,646,0
+DULL.US,D,20231016,000000,22.12,22.12,22.12,22.12,227,0
+DULL.US,D,20231017,000000,22,22.02,22,22.01,1438,0
+DULL.US,D,20231018,000000,20.99,21.0509,20.96,21.0509,1136,0
+DULL.US,D,20231019,000000,21.05,21.0885,20.286,20.286,4647,0
+DULL.US,D,20231020,000000,20.0001,20.1334,19.85,20.1334,2007,0
+DULL.US,D,20231023,000000,20.2,20.3664,20.2,20.3664,384,0
+DULL.US,D,20231024,000000,20.67,20.72,20.32,20.3901,7661,0
+DULL.US,D,20231025,000000,20.0601,20.1406,20.0601,20.1406,242,0
+DULL.US,D,20231026,000000,20.0262,20.0262,20.0262,20.0262,22,0
+DULL.US,D,20231027,000000,19.99,19.99,19.3484,19.3484,3746,0
+DULL.US,D,20231030,000000,19.7111,19.7111,19.7111,19.7111,32,0
+DULL.US,D,20231031,000000,20.0229,20.0229,20.0229,20.0229,18,0
+DULL.US,D,20231101,000000,20.13,20.24,20.13,20.2363,3779,0
+DULL.US,D,20231102,000000,20.09,20.09,20.0506,20.0506,427,0
+DULL.US,D,20231103,000000,19.94,19.94,19.8331,19.8331,1264,0
+DULL.US,D,20231106,000000,20.06,20.2726,20.06,20.2726,1400,0
+DULL.US,D,20231107,000000,20.67,20.79,20.52,20.5558,1413,0
+DULL.US,D,20231108,000000,21.1999,21.1999,21.1775,21.1775,1002,0
+DULL.US,D,20231109,000000,20.9325,20.9325,20.9325,20.9325,1,0
+DULL.US,D,20231110,000000,21.6362,21.6362,21.6362,21.6362,49,0
+DULL.US,D,20231113,000000,21.72,21.73,21.2701,21.3041,1211,0
+DULL.US,D,20231114,000000,20.54,20.7373,20.54,20.7373,201,0
+DULL.US,D,20231115,000000,20.8399,20.9699,20.7622,20.8854,1001,0
+DULL.US,D,20231116,000000,20.1301,20.19,20.13,20.19,604,0
+DULL.US,D,20231117,000000,20.2135,20.2135,20.2135,20.2135,11,0
+DULL.US,D,20231120,000000,20.55,20.55,20.3319,20.3319,642,0
+DULL.US,D,20231121,000000,19.6923,19.6923,19.6923,19.6923,4,0
+DULL.US,D,20231122,000000,19.5952,19.9412,19.5806,19.9412,1010,0
+DULL.US,D,20231124,000000,19.69,19.69,19.6223,19.6223,511,0
+DULL.US,D,20231127,000000,19.36,19.42,19.27,19.27,1540,0
+DULL.US,D,20231128,000000,18.91,19.01,18.5035,18.5035,1018,0
+DULL.US,D,20231129,000000,18.42,18.42,18.4165,18.4165,414,0
+DULL.US,D,20231130,000000,18.6759,18.6759,18.6759,18.6759,103,0
+DULL.US,D,20231201,000000,17.6,17.7259,17.6,17.7259,470,0
+DULL.US,D,20231204,000000,18.29,18.97,18.29,18.8301,4112,0
+DULL.US,D,20231205,000000,19.23,19.23,19.0793,19.0793,697,0
+DULL.US,D,20231206,000000,18.8782,18.8782,18.8782,18.8782,2,0
+DULL.US,D,20231207,000000,18.83,19.05,18.8079,18.8079,3267,0
+DULL.US,D,20231208,000000,19.39,19.62,19.39,19.537,764,0
+DULL.US,D,20231211,000000,20.16,20.2113,20.16,20.2113,1445,0
+DULL.US,D,20231212,000000,20.17,20.2518,20.1504,20.2518,1162,0
+DULL.US,D,20231213,000000,20.16,20.19,18.9685,18.9685,643,0
+DULL.US,D,20231214,000000,18.4009,18.73,18.4009,18.5685,590,0
+DULL.US,D,20231215,000000,19.0447,19.0447,19.0447,19.0447,3,0
+DULL.US,D,20231218,000000,18.8342,18.8342,18.8342,18.8342,1088,0
+DULL.US,D,20231219,000000,18.4691,18.4691,18.4691,18.4691,8,0
+DULL.US,D,20231220,000000,18.7,18.7492,18.7,18.7492,201,0
+DULL.US,D,20231221,000000,18.3834,18.3834,18.3834,18.3834,5,0
+DULL.US,D,20231222,000000,18.1378,18.1378,18.1378,18.1378,7,0
+DULL.US,D,20231226,000000,17.92,17.92,17.7641,17.7641,389,0
+DULL.US,D,20231227,000000,17.5499,17.5499,17.516,17.516,243,0
+DULL.US,D,20231228,000000,17.624,17.83,17.624,17.83,289,0
+DULL.US,D,20231229,000000,17.86,17.9113,17.86,17.9113,290,0
+DULL.US,D,20240102,000000,18.0512,18.0512,18.0512,18.0512,3,0
+DULL.US,D,20240103,000000,18.5023,18.5023,18.5023,18.5023,420,0
+DULL.US,D,20240104,000000,18.49,18.49,18.37,18.4522,2813,0
+DULL.US,D,20240105,000000,18.4529,18.4529,18.4529,18.4529,12,0
+DULL.US,D,20240108,000000,18.89,18.9339,18.85,18.9339,538,0
+DULL.US,D,20240109,000000,18.9,18.9,18.9,18.9,155,0
+DULL.US,D,20240110,000000,19.03,19.069,19.01,19.069,1207,0
+DULL.US,D,20240111,000000,19.17,19.18,18.93,18.93,654,0
+DULL.US,D,20240112,000000,18.1599,18.4048,18.105,18.4048,633,0
+DULL.US,D,20240116,000000,18.9331,18.9331,18.9331,18.9331,13,0
+DULL.US,D,20240117,000000,19.2299,19.6001,19.2299,19.5711,8083,0
+DULL.US,D,20240118,000000,19.17,19.17,19.0969,19.0969,651,0
+DULL.US,D,20240119,000000,18.869,18.9369,18.86,18.9369,1693,0
+DULL.US,D,20240122,000000,19.21,19.21,19.03,19.1608,3502,0
+DULL.US,D,20240123,000000,19.08,19.08,18.95,18.95,1006,0
+DULL.US,D,20240124,000000,18.48,19.4237,18.48,19.4237,1567,0
+DULL.US,D,20240125,000000,19.2099,19.35,19.2099,19.217,565,0
+DULL.US,D,20240126,000000,19.2,19.2885,19.2,19.2455,1168,0
+DULL.US,D,20240129,000000,19.2,19.2,18.8805,18.8805,112,0
+DULL.US,D,20240130,000000,18.78,18.78,18.78,18.78,404,0
+DULL.US,D,20240131,000000,18.83,18.92,18.82,18.82,854,0
+DULL.US,D,20240201,000000,18.257,18.257,18.257,18.257,44,0
+DULL.US,D,20240202,000000,18.76,18.76,18.76,18.76,374,0
+DULL.US,D,20240205,000000,19.0945,19.0945,19.0945,19.0945,1,0
+DULL.US,D,20240206,000000,18.9,18.9,18.805,18.805,210,0
+DULL.US,D,20240207,000000,18.876,18.876,18.72,18.8402,2707,0
+DULL.US,D,20240208,000000,18.8945,18.8945,18.8945,18.8945,13,0
+DULL.US,D,20240209,000000,19.1,19.1252,19.1,19.1252,206,0
+DULL.US,D,20240212,000000,19.2776,19.2776,19.2776,19.2776,1,0
+DULL.US,D,20240213,000000,20.11,20.11,20.0788,20.0788,363,0
+DULL.US,D,20240214,000000,20.18,20.18,20.1208,20.1208,209,0
+DULL.US,D,20240215,000000,19.7385,19.7385,19.7385,19.7385,56,0
+DULL.US,D,20240216,000000,19.5089,19.5089,19.5089,19.5089,4,0
+DULL.US,D,20240220,000000,19.08,19.1876,19.08,19.1876,464,0
+DULL.US,D,20240221,000000,19.1841,19.1841,19.1841,19.1841,10,0
+DULL.US,D,20240222,000000,19.1994,19.1994,19.1994,19.1994,11,0
+DULL.US,D,20240223,000000,19.13,19.13,18.69,18.8686,1131,0
+DULL.US,D,20240226,000000,19.14,19.14,19.006,19.006,217,0
+DULL.US,D,20240227,000000,19.0712,19.0712,19.0712,19.0712,15,0
+DULL.US,D,20240228,000000,18.9725,18.9725,18.9725,18.9725,1,0
+DULL.US,D,20240229,000000,18.6987,18.6987,18.6987,18.6987,73,0
+DULL.US,D,20240301,000000,18.33,18.33,17.6136,17.6136,1469,0
+DULL.US,D,20240304,000000,16.79,16.79,16.79,16.79,50,0
+DULL.US,D,20240305,000000,16.37,16.4987,16.37,16.4987,243,0
+DULL.US,D,20240306,000000,16.21,16.21,16.0979,16.0979,968,0
+DULL.US,D,20240307,000000,15.88,15.88,15.8444,15.8444,211,0
+DULL.US,D,20240308,000000,15.52,15.52,15.07,15.43,5369,0
+DULL.US,D,20240311,000000,15.39,15.39,15.35,15.3688,2066,0
+DULL.US,D,20240312,000000,15.762,15.9501,15.762,15.8879,4070,0
+DULL.US,D,20240313,000000,15.61,15.69,15.5571,15.5571,516,0
+DULL.US,D,20240314,000000,15.78,15.78,15.7564,15.7564,561,0
+DULL.US,D,20240315,000000,15.9064,15.9064,15.9064,15.9064,16,0
+DULL.US,D,20240318,000000,15.8459,15.8459,15.8459,15.8459,140,0
+DULL.US,D,20240319,000000,15.9049,15.9049,15.9049,15.9049,21,0
+DULL.US,D,20240320,000000,15.91,15.9689,15.3532,15.3532,1212,0
+DULL.US,D,20240321,000000,15.0105,15.53,15.0105,15.4067,587,0
+DULL.US,D,20240322,000000,15.48,15.7717,15.48,15.7717,314,0
+DULL.US,D,20240325,000000,15.41,15.6313,15.41,15.6313,447,0
+DULL.US,D,20240326,000000,15.55,15.55,15.4703,15.4859,1221,0
+DULL.US,D,20240327,000000,15.22,15.22,15.14,15.1662,549,0
+DULL.US,D,20240328,000000,14.9,14.9,14.59,14.5988,3792,0
+DULL.US,D,20240401,000000,13.96,14.25,13.96,14.2006,1114,0
+DULL.US,D,20240402,000000,13.83,13.834,13.5328,13.5328,1356,0
+DULL.US,D,20240403,000000,13.43,13.43,13.1855,13.1855,348,0
+DULL.US,D,20240404,000000,13.19,13.4071,13.11,13.4071,939,0
+DULL.US,D,20240405,000000,13.02,13.02,12.6855,12.7365,1354,0
+DULL.US,D,20240408,000000,12.57,12.57,12.5,12.5002,1101,0
+DULL.US,D,20240409,000000,12.36,12.36,12.3,12.3009,897,0
+DULL.US,D,20240410,000000,12.56,12.6498,12.4,12.628,4787,0
+DULL.US,D,20240411,000000,12.1,12.1,11.93,11.93,1053,0
+DULL.US,D,20240412,000000,11.59,12.46,11.29,12.3681,37416,0
+DULL.US,D,20240415,000000,12.21,12.21,11.7156,11.7156,2191,0
+DULL.US,D,20240416,000000,11.98,12.01,11.6683,11.6683,9142,0
+DULL.US,D,20240417,000000,11.9884,11.9884,11.9224,11.9224,446,0
+DULL.US,D,20240418,000000,11.89,11.89,11.76,11.8184,493,0
+DULL.US,D,20240419,000000,11.79,11.79,11.53,11.71,5589,0
+DULL.US,D,20240422,000000,12.45,12.576,12.43,12.576,2994,0
+DULL.US,D,20240423,000000,12.87,12.87,12.559,12.6835,6236,0
+DULL.US,D,20240424,000000,12.71,12.7463,12.71,12.7463,450,0
+DULL.US,D,20240425,000000,12.74,12.74,12.36,12.5412,12761,0
+DULL.US,D,20240426,000000,12.438,12.53,12.36,12.4225,6014,0
+DULL.US,D,20240429,000000,12.46,12.5101,12.36,12.5074,848,0
+DULL.US,D,20240430,000000,12.97,13.2188,12.97,13.2188,4635,0
+DULL.US,D,20240501,000000,12.925,13.085,12.64,12.8691,4849,0
+DULL.US,D,20240502,000000,13.21,13.3,12.9499,13.02,3525,0
+DULL.US,D,20240503,000000,13.31,13.4299,13.0775,13.0775,8665,0
+DULL.US,D,20240506,000000,12.57,12.68,12.55,12.6635,2419,0
+DULL.US,D,20240507,000000,12.8425,12.8425,12.8425,12.8425,143,0
+DULL.US,D,20240508,000000,12.94,12.9464,12.82,12.9464,910,0
+DULL.US,D,20240509,000000,12.73,12.7333,12.3526,12.3526,4974,0
+DULL.US,D,20240510,000000,12.01,12.0545,11.96,12.0545,9106,0
+DULL.US,D,20240513,000000,12.37,12.47,12.37,12.4507,1094,0
+DULL.US,D,20240514,000000,12.25,12.28,12.1593,12.1593,727,0
+DULL.US,D,20240515,000000,11.91,11.91,11.68,11.6925,3528,0
+DULL.US,D,20240516,000000,11.85,11.85,11.78,11.8275,3861,0
+DULL.US,D,20240517,000000,11.5,11.52,11.26,11.268,1536,0
+DULL.US,D,20240520,000000,11.21,11.21,11.001,11.1212,524,0
+DULL.US,D,20240521,000000,11.1767,11.1767,11.1767,11.1767,59,0
+DULL.US,D,20240522,000000,11.35,11.84,11.35,11.785,13455,0
+DULL.US,D,20240523,000000,12.16,12.51,12.16,12.51,4341,0
+DULL.US,D,20240524,000000,12.38,12.51,12.37,12.4896,13769,0
+DULL.US,D,20240528,000000,12.06,12.24,12.06,12.098,8406,0
+DULL.US,D,20240529,000000,12.4403,12.4403,12.4403,12.4403,61,0
+DULL.US,D,20240530,000000,12.31,12.38,12.23,12.3661,33708,0
+DULL.US,D,20240531,000000,12.22,12.68,12.19,12.6036,19540,0
+DULL.US,D,20240603,000000,12.5207,12.531,12.26,12.2913,3242,0
+DULL.US,D,20240604,000000,12.57,12.78,12.57,12.5997,4633,0
+DULL.US,D,20240605,000000,12.1397,12.19,12.1397,12.171,10248,0
+DULL.US,D,20240606,000000,12.08,12.11,11.84,11.8989,31561,0
+DULL.US,D,20240607,000000,12.79,13.1637,12.79,13.1637,7512,0
+DULL.US,D,20240610,000000,12.889,12.91,12.771,12.8217,1756,0
+DULL.US,D,20240611,000000,12.82,12.82,12.7251,12.7251,273,0
+DULL.US,D,20240612,000000,12.52,12.6376,12.4899,12.6376,652,0
+DULL.US,D,20240613,000000,12.65,13.04,12.6,12.922,46739,0
+DULL.US,D,20240614,000000,12.47,12.53,12.425,12.425,965,0
+DULL.US,D,20240617,000000,12.68,12.68,12.65,12.65,1164,0
+DULL.US,D,20240618,000000,12.491,12.4912,12.491,12.4912,273,0
+DULL.US,D,20240620,000000,12.35,12.36,12.03,12.0367,3048,0
+DULL.US,D,20240621,000000,12.4,12.6073,12.4,12.6073,225,0
+DULL.US,D,20240624,000000,12.49,12.49,12.4658,12.4658,787,0
+DULL.US,D,20240625,000000,12.56,12.73,12.55,12.6664,3691,0
+DULL.US,D,20240626,000000,13.03,13.05,12.969,13.0189,3580,0
+DULL.US,D,20240627,000000,12.54,12.619,12.49,12.5598,4080,0
+DULL.US,D,20240628,000000,12.5715,12.5715,12.5715,12.5715,98,0
+DULL.US,D,20240701,000000,12.4845,12.4845,12.4845,12.4845,166,0
+DULL.US,D,20240702,000000,12.4963,12.4963,12.4963,12.4963,85,0
+DULL.US,D,20240703,000000,12.0942,12.0942,12.0942,12.0942,71,0
+DULL.US,D,20240705,000000,11.71,11.76,11.6033,11.6033,3099,0
+DULL.US,D,20240708,000000,11.82,12.15,11.77,12.0413,13492,0
+DULL.US,D,20240709,000000,12.11,12.11,11.9862,11.9862,318,0
+DULL.US,D,20240710,000000,11.74,11.8642,11.74,11.8642,2106,0
+DULL.US,D,20240711,000000,11.36,11.36,11.17,11.2305,1999,0
+DULL.US,D,20240712,000000,11.41,11.44,11.23,11.2548,4631,0
+DULL.US,D,20240715,000000,11.1,11.15,10.9,11.1387,3289,0
+DULL.US,D,20240716,000000,10.94,10.94,10.5,10.5,6258,0
+DULL.US,D,20240717,000000,10.43,10.7,10.34,10.6378,10009,0
+DULL.US,D,20240718,000000,10.58,10.8443,10.51,10.8443,1968,0
+DULL.US,D,20240719,000000,11.46,11.48,11.31,11.4253,22992,0
+DULL.US,D,20240722,000000,11.48,11.62,11.4368,11.4368,3690,0
+DULL.US,D,20240723,000000,11.36,11.42,11.3138,11.3138,2243,0
+DULL.US,D,20240724,000000,11.11,11.44,11.05,11.44,2460,0
+DULL.US,D,20240725,000000,11.892,12.09,11.89,11.9759,5253,0
+DULL.US,D,20240726,000000,11.74,11.74,11.61,11.61,10818,0
+DULL.US,D,20240729,000000,11.71,11.79,11.6653,11.6653,8019,0
+DULL.US,D,20240730,000000,11.54,11.59,11.3,11.3205,8770,0
+DULL.US,D,20240731,000000,11.03,11.039,10.72,10.72,10518,0
+DULL.US,D,20240801,000000,10.67,10.905,10.61,10.8269,11971,0
+DULL.US,D,20240802,000000,10.54,11.16,10.44,10.8995,13418,0
+DULL.US,D,20240805,000000,11.48,11.64,11.29,11.3,10720,0
+DULL.US,D,20240806,000000,11.58,11.5908,11.58,11.5908,1850,0
+DULL.US,D,20240807,000000,11.43,11.63,11.43,11.6211,77884,0
+DULL.US,D,20240808,000000,11.29,11.2901,11.0851,11.0851,76430,0
+DULL.US,D,20240809,000000,10.95,11.11,10.95,11.005,5598,0
+DULL.US,D,20240812,000000,10.78,10.78,10.44,10.44,6528,0
+DULL.US,D,20240813,000000,10.47,10.53,10.39,10.5019,7987,0
+DULL.US,D,20240814,000000,10.68,10.83,10.68,10.7694,2258,0
+DULL.US,D,20240815,000000,10.73,10.86,10.585,10.655,10491,0
+DULL.US,D,20240816,000000,10.25,10.28,9.96,9.96,33891,0
+DULL.US,D,20240819,000000,10.19,10.225,9.995,10.0165,29904,0
+DULL.US,D,20240820,000000,9.71,10.06,9.71,9.8953,10036,0
+DULL.US,D,20240821,000000,10.02,10.13,9.86,9.9373,11687,0
+DULL.US,D,20240822,000000,10.27,10.44,10.23,10.2944,63636,0
+DULL.US,D,20240823,000000,10.11,10.15,9.89,9.95,26108,0
+DULL.US,D,20240826,000000,9.8,9.88,9.8,9.86,17748,0
+DULL.US,D,20240827,000000,9.98,9.98,9.78,9.785,18638,0
+DULL.US,D,20240828,000000,9.98,10.09,9.98,9.9946,4175,0
+DULL.US,D,20240829,000000,9.9,9.93,9.79,9.8425,10376,0
+DULL.US,D,20240830,000000,9.91,10.14,9.89,10.06,24552,0
+DULL.US,D,20240903,000000,10.2,10.39,10.19,10.195,32393,0
+DULL.US,D,20240904,000000,10.32,10.32,10.14,10.195,9890,0
+DULL.US,D,20240905,000000,9.89,10.06,9.88,9.93,16707,0
+DULL.US,D,20240906,000000,10.01,10.22,9.93,10.1598,25484,0
+DULL.US,D,20240909,000000,10.08,10.19,10.03,10.03,25955,0
+DULL.US,D,20240910,000000,9.97,10.07,9.91,9.91,8398,0
+DULL.US,D,20240911,000000,10.04,10.0667,9.93,9.9725,4723,0
+DULL.US,D,20240912,000000,9.67,9.68,9.45,9.45,11384,0
+DULL.US,D,20240913,000000,9.23,9.25,9.15,9.16,20563,0
+DULL.US,D,20240916,000000,9.15,9.23,9.14,9.1754,4752,0
+DULL.US,D,20240917,000000,9.25,9.39,9.19,9.3339,6844,0
+DULL.US,D,20240918,000000,9.32,9.56,9,9.55,47497,0
+DULL.US,D,20240919,000000,9.21,9.32,9.08,9.1108,5296,0
+DULL.US,D,20240920,000000,8.89,8.94,8.73,8.7612,23663,0
+DULL.US,D,20240923,000000,8.67,8.7239,8.64,8.7239,14062,0
+DULL.US,D,20240924,000000,8.63,8.64,8.36,8.36,36192,0
+DULL.US,D,20240925,000000,8.35,8.49,8.33,8.385,14268,0
+DULL.US,D,20240926,000000,8.32,8.44,8.24,8.28,46545,0
+DULL.US,D,20240927,000000,8.31,8.5499,8.3,8.475,28624,0
+DULL.US,D,20240930,000000,8.59,8.71,8.58,8.6723,19980,0
+DULL.US,D,20241001,000000,8.46,8.46,8.28,8.3988,23178,0
+DULL.US,D,20241002,000000,8.4,8.54,8.38,8.405,14954,0
+DULL.US,D,20241003,000000,8.51,8.53,8.39,8.425,15105,0
+DULL.US,D,20241004,000000,8.48,8.56,8.31,8.49,101337,0
+DULL.US,D,20241007,000000,8.53,8.5915,8.51,8.565,16513,0
+DULL.US,D,20241008,000000,8.62,8.94,8.59,8.7696,22998,0
+DULL.US,D,20241009,000000,8.88,8.95,8.87,8.916,14034,0
+DULL.US,D,20241010,000000,8.711,8.84,8.7,8.715,8649,0
+DULL.US,D,20241011,000000,8.53,8.54,8.4,8.44,31078,0
+DULL.US,D,20241014,000000,8.47,8.54,8.43,8.4885,4682,0
+DULL.US,D,20241015,000000,8.51,8.51,8.34,8.39,14853,0
+DULL.US,D,20241016,000000,8.21,8.33,8.18,8.2777,16202,0
+DULL.US,D,20241017,000000,8.2,8.21,8.1,8.135,12169,0
+DULL.US,D,20241018,000000,8,8,7.87,7.88,22866,0
+DULL.US,D,20241021,000000,7.75,7.92,7.7002,7.87,26727,0
+DULL.US,D,20241022,000000,7.7,7.75,7.6355,7.6355,22090,0
+DULL.US,D,20241023,000000,7.7,7.96,7.7,7.9,49829,0
+DULL.US,D,20241024,000000,7.68,7.85,7.68,7.72,83068,0
+DULL.US,D,20241025,000000,7.81,7.82,7.67,7.69,17351,0
+DULL.US,D,20241028,000000,7.71,7.71,7.66,7.685,8420,0
+DULL.US,D,20241029,000000,7.6,7.6,7.42,7.45,23930,0
+DULL.US,D,20241030,000000,7.4,7.455,7.3027,7.32,30995,0
+DULL.US,D,20241031,000000,7.48,7.73,7.48,7.64,32770,0
+DULL.US,D,20241101,000000,7.58,7.76,7.55,7.76,12492,0
+DULL.US,D,20241104,000000,7.651,7.75,7.651,7.725,10184,0
+DULL.US,D,20241105,000000,7.63,7.75,7.63,7.68,21672,0
+DULL.US,D,20241106,000000,8.38,8.44,8.25,8.38,31914,0
+DULL.US,D,20241107,000000,8.12,8.13,7.94,7.98,34089,0
+DULL.US,D,20241108,000000,8.04,8.15,8.02,8.15,27133,0
+DULL.US,D,20241111,000000,8.67,8.83,8.67,8.7176,20837,0
+DULL.US,D,20241112,000000,8.8289,9.02,8.79,8.9512,16873,0
+DULL.US,D,20241113,000000,8.9,9.221,8.9,9.2206,14989,0
+DULL.US,D,20241114,000000,9.36,9.4,9.191,9.3063,23658,0
+DULL.US,D,20241115,000000,9.23,9.35,9.22,9.3418,19586,0
+DULL.US,D,20241118,000000,8.84,8.86,8.81,8.83,10211,0
+DULL.US,D,20241119,000000,8.64,8.72,8.585,8.585,13141,0
+DULL.US,D,20241120,000000,8.56,8.56,8.43,8.4501,8041,0
+DULL.US,D,20241121,000000,8.26,8.33,8.23,8.2371,10295,0
+DULL.US,D,20241122,000000,8.1,8.11,7.88,7.915,16941,0
+DULL.US,D,20241125,000000,8.46,8.69,8.46,8.61,39760,0
+DULL.US,D,20241126,000000,8.6,8.69,8.56,8.5614,6687,0
+DULL.US,D,20241127,000000,8.352,8.53,8.35,8.5101,7176,0
+DULL.US,D,20241129,000000,8.351,8.351,8.3,8.3,1775,0
+DULL.US,D,20241202,000000,8.44,8.54,8.43,8.52,8750,0
+DULL.US,D,20241203,000000,8.36,8.52,8.36,8.48,8587,0
+DULL.US,D,20241204,000000,8.4,8.42,8.36,8.405,9827,0
+DULL.US,D,20241205,000000,8.46,8.66,8.45,8.6,9623,0
+DULL.US,D,20241206,000000,8.62,8.63,8.51,8.5791,18810,0
+DULL.US,D,20241209,000000,8.22,8.35,8.16,8.35,12786,0
+DULL.US,D,20241210,000000,8.08,8.08,7.99,8.01,8769,0
+DULL.US,D,20241211,000000,7.97,7.97,7.78,7.8002,6971,0
+DULL.US,D,20241212,000000,8.09,8.16,8.04,8.13,34242,0
+DULL.US,D,20241213,000000,8.32,8.41,8.29,8.41,29917,0
+DULL.US,D,20241216,000000,8.31,8.37,8.31,8.365,8134,0
+DULL.US,D,20241217,000000,8.49,8.54,8.42,8.4602,6466,0
+DULL.US,D,20241218,000000,8.51,8.99,8.5,8.9523,6374,0
+DULL.US,D,20241219,000000,8.92,8.98,8.88,8.9145,4898,0
+DULL.US,D,20241220,000000,8.72,8.73,8.57,8.66,15369,0
+DULL.US,D,20241223,000000,8.7,8.78,8.7,8.7772,1940,0
+DULL.US,D,20241224,000000,8.779,8.78,8.72,8.7202,8125,0
+DULL.US,D,20241226,000000,8.64,8.64,8.5,8.545,13923,0
+DULL.US,D,20241227,000000,8.76,8.76,8.7,8.7356,42602,0
+DULL.US,D,20241230,000000,8.79,8.93,8.79,8.8097,13037,0
+DULL.US,D,20241231,000000,8.76,8.76,8.62,8.6539,9401,0
+DULL.US,D,20250102,000000,8.4,8.42,8.3,8.3064,9645,0
+DULL.US,D,20250103,000000,8.41,8.52,8.38,8.5,12034,0
+DULL.US,D,20250106,000000,8.61,8.63,8.48,8.5472,8831,0
+DULL.US,D,20250107,000000,8.29,8.44,8.27,8.3997,8859,0
+DULL.US,D,20250108,000000,8.25,8.375,8.21,8.26,8464,0
+DULL.US,D,20250110,000000,8.03,8.1,7.96,8.03,27425,0
+DULL.US,D,20250113,000000,8.24,8.33,8.22,8.2845,8696,0
+DULL.US,D,20250114,000000,8.29,8.29,8.16,8.1603,3054,0
+DULL.US,D,20250115,000000,8.07,8.15,7.9703,7.975,11799,0
+DULL.US,D,20250116,000000,7.8,7.82,7.74,7.81,19981,0
+DULL.US,D,20250117,000000,7.91,7.942,7.8,7.94,54278,0
+DULL.US,D,20250121,000000,7.68,7.68,7.55,7.5769,30172,0
+DULL.US,D,20250122,000000,7.48,7.515,7.44,7.4701,19442,0
+DULL.US,D,20250123,000000,7.57,7.6,7.4616,7.5001,22121,0
+DULL.US,D,20250124,000000,7.32,7.35,7.24,7.3476,28778,0
+DULL.US,D,20250127,000000,7.51,7.67,7.51,7.5854,10731,0
+DULL.US,D,20250128,000000,7.49,7.503,7.3962,7.3962,54948,0
+DULL.US,D,20250129,000000,7.45,7.555,7.43,7.475,68880,0
+DULL.US,D,20250130,000000,7.25,7.28,7.13,7.1499,128238,0
+DULL.US,D,20250131,000000,7.06,7.1444,6.985,7.1027,74029,0
+DULL.US,D,20250203,000000,6.9236,7.005,6.92,7.005,7533,0
+DULL.US,D,20250204,000000,6.86,6.86,6.79,6.79,20644,0
+DULL.US,D,20250205,000000,6.63,6.7,6.53,6.7,46025,0
+DULL.US,D,20250206,000000,6.71,6.825,6.69,6.69,18002,0
+DULL.US,D,20250207,000000,6.5752,6.685,6.5,6.685,16786,0
+DULL.US,D,20250210,000000,6.38,6.41,6.335,6.35,17077,0
+DULL.US,D,20250211,000000,6.39,6.46,6.37,6.41,13700,0
+DULL.US,D,20250212,000000,6.449,6.49,6.35,6.3999,22024,0
+DULL.US,D,20250213,000000,6.34,6.35,6.21,6.21,15709,0
+DULL.US,D,20250214,000000,6.23,6.54,6.23,6.5,34143,0
+DULL.US,D,20250218,000000,6.24,6.25,6.16,6.175,42341,0
+DULL.US,D,20250219,000000,6.17,6.27,6.14,6.16,49775,0
+DULL.US,D,20250220,000000,6.16,6.18,6.11,6.1595,19873,0
+DULL.US,D,20250221,000000,6.18,6.26,6.13,6.175,90876,0
+DULL.US,D,20250224,000000,6.13,6.19,6.07,6.07,24351,0
+DULL.US,D,20250225,000000,6.1215,6.45,6.1215,6.32,59077,0
+DULL.US,D,20250226,000000,6.44,6.45,6.29,6.29,23355,0
+DULL.US,D,20250227,000000,6.47,6.61,6.47,6.58,37579,0
+DULL.US,D,20250228,000000,6.78,6.85,6.71,6.71,81222,0
+DULL.US,D,20250303,000000,6.57,6.57,6.44,6.46,30845,0
+DULL.US,D,20250304,000000,6.28,6.37,6.26,6.28,47399,0
+DULL.US,D,20250305,000000,6.34,6.34,6.2,6.24,18025,0
+DULL.US,D,20250306,000000,6.33,6.3317,6.2602,6.3317,13006,0
+DULL.US,D,20250307,000000,6.28,6.37,6.2,6.32,26907,0
+DULL.US,D,20250310,000000,6.39,6.53,6.34,6.5,84073,0
+DULL.US,D,20250311,000000,6.26,6.31,6.2551,6.28,14641,0
+DULL.US,D,20250312,000000,6.32,6.33,6.14,6.195,63672,0
+DULL.US,D,20250313,000000,6.1004,6.105,5.855,5.86,44302,0
+DULL.US,D,20250314,000000,5.8051,5.885,5.8051,5.86,34748,0
+DULL.US,D,20250317,000000,5.84,5.85,5.765,5.765,33510,0
+DULL.US,D,20250318,000000,5.575,5.62,5.555,5.57,57446,0
+DULL.US,D,20250319,000000,5.58,5.62,5.49,5.5,145798,0
+DULL.US,D,20250320,000000,5.579,5.595,5.51,5.51,77624,0
+DULL.US,D,20250321,000000,5.62,5.77,5.62,5.65,172666,0
+DULL.US,D,20250324,000000,5.63,5.7589,5.63,5.735,40520,0
+DULL.US,D,20250325,000000,5.64,5.67,5.58,5.67,77610,0
+DULL.US,D,20250326,000000,5.63,5.7052,5.63,5.675,29734,0
+DULL.US,D,20250327,000000,5.56,5.59,5.45,5.455,90435,0
+DULL.US,D,20250328,000000,5.358,5.4,5.3,5.32,118249,0
+DULL.US,D,20250331,000000,5.17,5.2,5.0902,5.11,87757,0
+DULL.US,D,20250401,000000,5.07,5.22,5.05,5.1411,120746,0
+DULL.US,D,20250402,000000,5.09,5.14,5.07,5.11,232938,0
+DULL.US,D,20250403,000000,5.4,5.41,5.065,5.19,169971,0
+DULL.US,D,20250404,000000,5.36,5.66,5.33,5.56,328677,0
+DULL.US,D,20250407,000000,5.63,5.9899,5.535,5.93,196346,0
+DULL.US,D,20250408,000000,5.64,5.89,5.63,5.82,117418,0
+DULL.US,D,20250409,000000,5.375,5.45,5.16,5.18,188638,0
+DULL.US,D,20250410,000000,5.01,5.06,4.78,4.7993,110317,0
+DULL.US,D,20250411,000000,4.52,4.5819,4.48,4.53,130095,0
+DULL.US,D,20250414,000000,4.65,4.6899,4.5999,4.62,85889,0
+DULL.US,D,20250415,000000,4.57,4.6,4.54,4.55,66195,0
+DULL.US,D,20250416,000000,4.235,4.2698,4.09,4.11,247915,0
+DULL.US,D,20250417,000000,4.155,4.2992,4.115,4.2,130109,0
+DULL.US,D,20250421,000000,3.8,3.84,3.77,3.8,404031,0
+DULL.US,D,20250422,000000,3.74,3.97,3.725,3.94,1460603,0
+DULL.US,D,20250423,000000,4.2,4.33,4.1799,4.2,637849,0
+DULL.US,D,20250424,000000,4.07,4.1699,4.025,4.04,260077,0
+DULL.US,D,20250425,000000,4.29,4.3088,4.14,4.17,386013,0
+DULL.US,D,20250428,000000,4.199,4.235,3.98,4,303997,0
+DULL.US,D,20250429,000000,4.12,4.18,4.075,4.1,117839,0
+DULL.US,D,20250430,000000,4.165,4.22,4.1102,4.21,218418,0
+DULL.US,D,20250501,000000,4.49,4.55,4.415,4.46,322552,0
+DULL.US,D,20250502,000000,4.34,4.48,4.31,4.44,485834,0
+DULL.US,D,20250505,000000,4.095,4.145,4.0105,4.05,383441,0
+DULL.US,D,20250506,000000,3.8,3.86,3.705,3.71,498988,0
+DULL.US,D,20250507,000000,3.83,3.89,3.79,3.87,301159,0
+DULL.US,D,20250508,000000,3.91,4.16,3.89,4.11,337465,0
+DULL.US,D,20250509,000000,3.98,4.045,3.955,4.01,91543,0
+DULL.US,D,20250512,000000,4.355,4.42,4.3103,4.35,456843,0
+DULL.US,D,20250513,000000,4.34,4.4,4.265,4.31,357410,0
+DULL.US,D,20250514,000000,4.56,4.625,4.51,4.57,192556,0
+DULL.US,D,20250515,000000,4.535,4.55,4.34,4.35,175225,0
+DULL.US,D,20250516,000000,4.59,4.62,4.505,4.51,153299,0
+DULL.US,D,20250519,000000,4.36,4.41,4.33,4.34,91205,0
+DULL.US,D,20250520,000000,4.33,4.33,4.1,4.1,79633,0
+DULL.US,D,20250521,000000,4.05,4.1,3.9902,4.01,66473,0
+DULL.US,D,20250522,000000,4.05,4.16,4.05,4.13,108654,0
+DULL.US,D,20250523,000000,3.89,3.94,3.83,3.85,267490,0
+DULL.US,D,20250527,000000,4.08,4.115,4.04,4.06,259394,0
+DULL.US,D,20250528,000000,4.05,4.105,4.04,4.09,154017,0
+DULL.US,D,20250529,000000,4,4.05,3.965,4,201070,0
+DULL.US,D,20250530,000000,4.08,4.165,4.08,4.1,337253,0
+DULL.US,D,20250602,000000,3.86,3.875,3.7682,3.78,356683,0
+DULL.US,D,20250603,000000,3.855,3.92,3.85,3.86,86805,0
+DULL.US,D,20250604,000000,3.85,3.87,3.76,3.8,92062,0
+DULL.US,D,20250605,000000,3.7692,3.9,3.75,3.85,141244,0
+DULL.US,D,20250606,000000,3.87,4.01,3.865,4,94477,0
+DULL.US,D,20250609,000000,4,4.01,3.92,3.96,47556,0
+DULL.US,D,20250610,000000,3.9,3.98,3.88,3.94,91738,0
+DULL.US,D,20250611,000000,3.92,3.9848,3.88,3.89,60020,0
+DULL.US,D,20250612,000000,3.76,3.77,3.715,3.75,81565,0
+DULL.US,D,20250613,000000,3.56,3.6488,3.55,3.61,303966,0
+DULL.US,D,20250616,000000,3.66,3.7586,3.655,3.74,235400,0
+DULL.US,D,20250617,000000,3.72,3.815,3.72,3.76,116006,0
+DULL.US,D,20250618,000000,3.72,3.83,3.72,3.82,117835,0
+DULL.US,D,20250620,000000,3.84,3.86,3.795,3.83,53772,0
+DULL.US,D,20250623,000000,3.785,3.8,3.73,3.79,62441,0
+DULL.US,D,20250624,000000,4.01,4.055,3.96,3.96,89675,0
+DULL.US,D,20250625,000000,4.005,4.005,3.92,3.93,40209,0
+DULL.US,D,20250626,000000,3.9812,4.01,3.925,3.94,50475,0
+DULL.US,D,20250627,000000,4.2,4.21,4.1167,4.16,75769,0
+DULL.US,D,20250630,000000,4.115,4.12,4.01,4.01,13704,0
+DULL.US,D,20250701,000000,3.86,3.91,3.855,3.91,129264,0
+DULL.US,D,20250702,000000,3.9,3.92,3.835,3.86,40807,0
+DULL.US,D,20250703,000000,3.9281,3.95,3.91,3.925,20982,0
+DULL.US,D,20250707,000000,4.01,4.02,3.905,3.91,52165,0
+DULL.US,D,20250708,000000,3.96,4.08,3.96,4.03,17546,0
+DULL.US,D,20250709,000000,4.07,4.0702,3.99,4,21554,0
+DULL.US,D,20250710,000000,3.97,4.01,3.955,3.96,27883,0
+DULL.US,D,20250711,000000,3.86,3.865,3.8118,3.85,33322,0
+DULL.US,D,20250714,000000,3.85,3.9,3.845,3.9,31706,0
+DULL.US,D,20250715,000000,3.9102,3.97,3.87,3.945,25060,0
+DULL.US,D,20250716,000000,3.945,3.97,3.775,3.89,64662,0
+DULL.US,D,20250717,000000,3.99,4,3.9,3.9,16321,0
+DULL.US,D,20250718,000000,3.86,3.9,3.85,3.885,38556,0
+DULL.US,D,20250721,000000,3.75,3.76,3.7,3.7,104844,0
+DULL.US,D,20250722,000000,3.649,3.675,3.6,3.601,41500,0
+DULL.US,D,20250723,000000,3.675,3.76,3.65,3.7317,35543,0
+DULL.US,D,20250724,000000,3.81,3.85,3.775,3.81,21906,0
+DULL.US,D,20250725,000000,3.8883,3.9497,3.885,3.92,59480,0
+DULL.US,D,20250728,000000,3.955,4.03,3.95,3.98,71516,0
+DULL.US,D,20250729,000000,3.9839,3.9912,3.93,3.95,16064,0
+DULL.US,D,20250730,000000,4.0323,4.15,4.0281,4.15,32325,0
+DULL.US,D,20250731,000000,4.02,4.08,4.02,4.08,33066,0
+DULL.US,D,20250801,000000,3.87,3.89,3.815,3.83,79046,0
+DULL.US,D,20250804,000000,3.77,3.78,3.745,3.77,32852,0
+DULL.US,D,20250805,000000,3.77,3.8,3.725,3.76,40806,0
+DULL.US,D,20250806,000000,3.8,3.8,3.76,3.785,27855,0
+DULL.US,D,20250807,000000,3.7322,3.77,3.7,3.7,29027,0
+DULL.US,D,20250808,000000,3.705,3.76,3.69,3.7,88164,0
+DULL.US,D,20250811,000000,3.859,3.88,3.815,3.8498,231278,0
+DULL.US,D,20250812,000000,3.87,3.92,3.83,3.8695,63308,0
+DULL.US,D,20250813,000000,3.82,3.85,3.8,3.835,8088,0
+DULL.US,D,20250814,000000,3.8799,3.93,3.8601,3.905,19591,0
+DULL.US,D,20250815,000000,3.9,3.915,3.8814,3.91,8227,0
+DULL.US,D,20250818,000000,3.909,3.93,3.909,3.921,37867,0
+DULL.US,D,20250819,000000,3.915,3.99,3.91,3.99,18668,0
+DULL.US,D,20250820,000000,3.895,3.9,3.86,3.86,17716,0
+DULL.US,D,20250821,000000,3.88,3.91,3.8794,3.905,1838,0
+DULL.US,D,20250822,000000,3.9349,3.9349,3.77,3.78,20407,0
+DULL.US,D,20250825,000000,3.785,3.81,3.785,3.81,3422,0
+DULL.US,D,20250826,000000,3.781,3.79,3.725,3.73,9032,0
+DULL.US,D,20250827,000000,3.77,3.775,3.705,3.715,24993,0
+DULL.US,D,20250828,000000,3.69,3.69,3.62,3.63,35577,0
+DULL.US,D,20250829,000000,3.63,3.64,3.52,3.52,98658,0
+DULL.US,D,20250902,000000,3.43,3.45,3.26,3.28,104138,0
+DULL.US,D,20250903,000000,3.235,3.24,3.17,3.21,45967,0
+DULL.US,D,20250904,000000,3.23,3.2765,3.23,3.25,26151,0
+DULL.US,D,20250905,000000,3.16,3.18,3.11,3.12,48634,0
+DULL.US,D,20250908,000000,3.045,3.05,2.98,3.01,113973,0
+DULL.US,D,20250909,000000,2.96,3.03,2.92,3.02,128524,0
+DULL.US,D,20250910,000000,2.9705,3.0135,2.968,3.01,97813,0
+DULL.US,D,20250911,000000,3.0481,3.17,3.0135,3.02,1717493,0
+DULL.US,D,20250912,000000,2.99,3,2.9701,3,223483,0
+DULL.US,D,20250915,000000,2.97,2.98,2.9,2.91,171122,0
+DULL.US,D,20250916,000000,2.86,2.92,2.8543,2.89,385022,0
+DULL.US,D,20250917,000000,2.925,3,2.855,2.959,162553,0
+DULL.US,D,20250918,000000,2.98,3.04,2.98,3,139396,0
+DULL.US,D,20250919,000000,2.97,2.98,2.89,2.9,120453,0
+DULL.US,D,20250922,000000,2.8083,2.83,2.74,2.74,132695,0
+DULL.US,D,20250923,000000,2.67,2.74,2.66,2.72,263362,0
+DULL.US,D,20250924,000000,2.711,2.82,2.71,2.785,104941,0
+DULL.US,D,20250925,000000,2.79,2.8086,2.7299,2.76,59757,0
+DULL.US,D,20250926,000000,2.7365,2.74,2.67,2.7,109849,0
+DULL.US,D,20250929,000000,2.6,2.639,2.5,2.58,184922,0
+DULL.US,D,20250930,000000,2.605,2.6091,2.51,2.51,104154,0
+DULL.US,D,20251001,000000,2.499,2.53,2.4801,2.49,79837,0
+DULL.US,D,20251002,000000,2.45,2.5901,2.45,2.53,109241,0
+DULL.US,D,20251003,000000,2.475,2.5211,2.459,2.465,70244,0
+DULL.US,D,20251006,000000,2.375,2.3849,2.3117,2.32,238707,0
+DULL.US,D,20251007,000000,2.29,2.32,2.271,2.3,244108,0
+DULL.US,D,20251008,000000,2.1999,2.2101,2.1514,2.19,676532,0
+DULL.US,D,20251009,000000,2.17,2.34,2.1644,2.3,713288,0
+DULL.US,D,20251010,000000,2.2699,2.3,2.21,2.22,309969,0
+DULL.US,D,20251013,000000,2.1,2.1101,2.05,2.07,687402,0
+DULL.US,D,20251014,000000,2.065,2.07,2,2.03,374864,0
+DULL.US,D,20251015,000000,1.94,1.97,1.91,1.91,651372,0
+DULL.US,D,20251016,000000,1.865,1.8793,1.7835,1.79,1362924,0
+DULL.US,D,20251017,000000,1.78,1.93,1.78,1.89,3715021,0
+DULL.US,D,20251020,000000,1.76,1.8,1.7,1.71,3013366,0
+DULL.US,D,20251021,000000,1.89,2.025,1.86,1.99,2710651,0
+DULL.US,D,20251022,000000,2.08,2.14,1.99,2.01,2501589,0
+DULL.US,D,20251023,000000,1.9403,1.99,1.93,1.98,646643,0
+DULL.US,D,20251024,000000,1.99,2.01,1.95,2.01,668377,0
+DULL.US,D,20251027,000000,2.12,2.2,2.1,2.17,1044974,0
+DULL.US,D,20251028,000000,2.2679,2.295,2.2,2.22,1009048,0
+DULL.US,D,20251029,000000,2.1219,2.2699,2.11,2.24,799237,0
+DULL.US,D,20251030,000000,2.21,2.22,2.11,2.11,378893,0
+DULL.US,D,20251031,000000,2.1099,2.19,2.1,2.15,465833,0
+DULL.US,D,20251103,000000,2.14,2.1551,2.1003,2.13,941904,0
+DULL.US,D,20251104,000000,2.23,2.2648,2.1903,2.25,687115,0
+DULL.US,D,20251105,000000,2.175,2.2,2.16,2.16,245676,0
+DULL.US,D,20251106,000000,2.1501,2.21,2.145,2.17,367193,0
+DULL.US,D,20251107,000000,2.16,2.17,2.1035,2.14,412304,0
+DULL.US,D,20251110,000000,2.005,2.0271,1.96,1.96,292994,0
+DULL.US,D,20251111,000000,1.9485,1.9881,1.935,1.95,207757,0
+DULL.US,D,20251112,000000,1.94,1.94,1.83,1.84,639336,0
+DULL.US,D,20251113,000000,1.825,1.911,1.825,1.89,375227,0
+DULL.US,D,20251114,000000,2.04,2.07,1.965,2,245046,0
+DULL.US,D,20251117,000000,2.025,2.115,2.01,2.07,287050,0
+DULL.US,D,20251118,000000,2.015,2.065,2.005,2.02,149728,0
+DULL.US,D,20251119,000000,1.975,2.045,1.93,2.02,283533,0
+DULL.US,D,20251120,000000,2.01,2.06,1.9723,2.01,311256,0
+DULL.US,D,20251121,000000,2.0308,2.0487,1.985,2.03,314729,0
+DULL.US,D,20251124,000000,2.015,2.025,1.93,1.93,144690,0
+DULL.US,D,20251125,000000,1.925,1.96,1.89,1.935,171541,0
+DULL.US,D,20251126,000000,1.9055,1.92,1.88,1.89,114236,0
+DULL.US,D,20251128,000000,1.845,1.8581,1.81,1.81,94439,0
+DULL.US,D,20251201,000000,1.78,1.815,1.77,1.8,257147,0
+DULL.US,D,20251202,000000,1.8007,1.88,1.8,1.82,141590,0
+DULL.US,D,20251203,000000,1.795,1.845,1.78,1.83,230098,0
+DULL.US,D,20251204,000000,1.8285,1.85,1.82,1.84,215301,0
+DULL.US,D,20251205,000000,1.805,1.84,1.76,1.84,295040,0
+DULL.US,D,20251208,000000,1.8303,1.875,1.8301,1.86,158128,0
+DULL.US,D,20251209,000000,1.84,1.86,1.8107,1.82,128941,0
+DULL.US,D,20251210,000000,1.8452,1.86,1.795,1.8,284672,0
+DULL.US,D,20251211,000000,1.7932,1.8,1.735,1.74,123694,0
+DULL.US,D,20251212,000000,1.66,1.76,1.6507,1.71,552000,0
+DULL.US,D,20251215,000000,1.69,1.74,1.6738,1.71,435958,0
+DULL.US,D,20251216,000000,1.69,1.7299,1.68,1.72,217595,0
+DULL.US,D,20251217,000000,1.68,1.6942,1.66,1.67,196935,0
+DULL.US,D,20251218,000000,1.6736,1.705,1.6333,1.67,282316,0
+DULL.US,D,20251219,000000,1.685,1.6966,1.6536,1.67,110516,0
+DULL.US,D,20251222,000000,1.57,1.59,1.5506,1.56,326034,0
+DULL.US,D,20251223,000000,1.5301,1.566,1.49,1.5,494117,0
+DULL.US,D,20251224,000000,1.5,1.5474,1.5,1.51,474879,0
+DULL.US,D,20251226,000000,1.465,1.48,1.445,1.465,230101,0
+DULL.US,D,20251229,000000,1.6,1.68,1.59,1.65,792086,0
+DULL.US,D,20251230,000000,1.59,1.65,1.59,1.64,327804,0
+DULL.US,D,20251231,000000,1.6407,1.69,1.6399,1.68,459512,0
+DULL.US,D,20260102,000000,1.615,1.6786,1.615,1.66,292887,0
+DULL.US,D,20260105,000000,1.55,1.56,1.51,1.53,290244,0
+DULL.US,D,20260106,000000,1.5,1.51,1.47,1.48,500514,0
+DULL.US,D,20260107,000000,1.5299,1.5499,1.5,1.51,242625,0
+DULL.US,D,20260108,000000,1.54,1.55,1.49,1.49,313325,0
+DULL.US,D,20260109,000000,1.48,1.49,1.455,1.46,226434,0
+DULL.US,D,20260112,000000,1.38,1.39,1.345,1.39,347859,0
+DULL.US,D,20260113,000000,1.36,1.395,1.3406,1.39,355915,0
+DULL.US,D,20260114,000000,1.3459,1.3762,1.34,1.35,325710,0
+DULL.US,D,20260115,000000,1.365,1.38,1.3502,1.38,249196,0
+DULL.US,D,20260116,000000,1.375,1.43,1.3501,1.385,404297,0
+DULL.US,D,20260120,000000,1.24,1.2661,1.2205,1.23,432693,0
+DULL.US,D,20260121,000000,1.15,1.235,1.145,1.19,663718,0
+DULL.US,D,20260122,000000,1.18,1.18,1.1013,1.11,599761,0
+DULL.US,D,20260123,000000,1.095,1.1,1.06,1.069,734637,0
+DULL.US,D,20260126,000000,1.01,1.07,0.9932,1.02,1196388,0
+DULL.US,D,20260127,000000,1.02,1.0263,0.9435,0.9496,992690,0
+DULL.US,D,20260128,000000,0.9028,0.915,0.8353,0.843,1879532,0
+DULL.US,D,20260129,000000,0.76805,0.9708,0.768001,0.8355,6273894,0
+DULL.US,D,20260130,000000,0.984,1.18,0.9534,1.09,7733769,0
+DULL.US,D,20260202,000000,1.18,1.25,1.12,1.22,4503984,0
+DULL.US,D,20260203,000000,1,1.03,0.95,0.9852,2271413,0
+DULL.US,D,20260204,000000,0.9201,1.035,0.9201,0.9868,2419677,0
+DULL.US,D,20260205,000000,1.05,1.075,1.0102,1.07,2124037,0
+DULL.US,D,20260206,000000,1.01,1.01,0.9601,0.9676,627300,0
+DULL.US,D,20260209,000000,0.9346,0.9347,0.9,0.9024,647526,0
+DULL.US,D,20260210,000000,0.9001,0.9387,0.9,0.9212,494566,0
+DULL.US,D,20260211,000000,0.906,0.9193,0.8849,0.8904,352130,0
+DULL.US,D,20260212,000000,0.905,0.9988,0.9001,0.9808,612995,0
+DULL.US,D,20260213,000000,0.9344,0.95,0.9004,0.915,778589,0
+DULL.US,D,20260217,000000,0.9876,1.01,0.9764,0.9886,1273907,0
+DULL.US,D,20260218,000000,0.9469,0.9469,0.9122,0.93,388960,0
diff --git a/daily/us/nyse stocks/1/ec.us.txt b/daily/us/nyse stocks/1/ec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..26d6135a0c125fa8d7cd3c8cb1ee71aac6b6f89c
--- /dev/null
+++ b/daily/us/nyse stocks/1/ec.us.txt	
@@ -0,0 +1,4381 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EC.US,D,20080918,000000,11.1473,12.7453,10.8555,11.9929,734415.60646981,0
+EC.US,D,20080919,000000,13.2524,13.2524,11.9929,13.2077,245221.02614882,0
+EC.US,D,20080922,000000,13.3298,13.4958,12.2866,13.0604,277138.28851927,0
+EC.US,D,20080923,000000,12.721,12.8394,11.8717,12.0908,242010.6361006,0
+EC.US,D,20080924,000000,12.2353,12.2353,11.4876,11.8531,95460.030982696,0
+EC.US,D,20080925,000000,11.8717,12.8422,11.634,12.4749,265767.30793085,0
+EC.US,D,20080926,000000,12.0433,12.5998,11.9566,12.3574,133680.08383873,0
+EC.US,D,20080929,000000,12.019,12.019,11.2695,11.4,50825.633827184,0
+EC.US,D,20080930,000000,11.7598,12.3118,11.0261,11.634,94789.635466446,0
+EC.US,D,20081001,000000,11.7505,11.8326,11.2191,11.6536,31875.429690242,0
+EC.US,D,20081002,000000,11.634,11.8717,11.2443,11.2443,12651.70418267,0
+EC.US,D,20081003,000000,11.5324,12.1141,11.3907,11.8717,116175.78875123,0
+EC.US,D,20081006,000000,11.3907,11.3907,10.1768,10.8509,52926.921533318,0
+EC.US,D,20081007,000000,10.7082,11.0205,10.3251,10.3251,27076.470426718,0
+EC.US,D,20081008,000000,10.5414,10.5414,9.11029,9.11029,24265.099789772,0
+EC.US,D,20081009,000000,9.20632,9.9391,9.20632,9.69111,20819.80315266,0
+EC.US,D,20081010,000000,9.69111,9.93443,8.58971,8.72563,40067.126582404,0
+EC.US,D,20081013,000000,9.55033,10.8099,9.44871,10.0659,42789.468694792,0
+EC.US,D,20081014,000000,10.1768,10.6672,9.70789,9.70789,40211.932013914,0
+EC.US,D,20081015,000000,9.69111,9.73586,8.84776,9.08419,94031.284058464,0
+EC.US,D,20081016,000000,9.56525,9.56525,8.23907,8.92663,67806.48409559,0
+EC.US,D,20081017,000000,9.08419,9.10563,8.86697,8.96859,10484.98587415,0
+EC.US,D,20081020,000000,9.14945,9.66034,9.14945,9.46922,78604.678754932,0
+EC.US,D,20081021,000000,9.69111,9.8123,8.96859,9.08419,46920.177707718,0
+EC.US,D,20081022,000000,9.19606,9.19606,8.43299,8.48231,148472.76314209,0
+EC.US,D,20081023,000000,8.36204,8.44166,8.23907,8.44166,10874.351589988,0
+EC.US,D,20081024,000000,8.23907,8.42348,7.02589,7.63346,84411.912874896,0
+EC.US,D,20081027,000000,7.38995,7.51217,6.738,7.28889,73110.65342016,0
+EC.US,D,20081028,000000,7.62796,7.74906,6.82852,7.74906,41705.036907706,0
+EC.US,D,20081029,000000,7.98764,8.40698,7.98764,8.27543,40677.454660398,0
+EC.US,D,20081030,000000,8.72563,8.72563,7.99631,8.23907,10562.215437622,0
+EC.US,D,20081031,000000,8.12375,8.25893,7.99631,8.21502,10874.351589988,0
+EC.US,D,20081103,000000,8.23907,8.23907,8.11816,8.11816,1219.583523162,0
+EC.US,D,20081104,000000,8.36204,8.8417,8.36204,8.82259,18528.659436324,0
+EC.US,D,20081105,000000,8.72134,8.72134,8.11816,8.11816,13972.115191476,0
+EC.US,D,20081106,000000,8.09298,8.36204,7.8766,8.23469,131667.82465715,0
+EC.US,D,20081107,000000,8.72563,8.72563,8.22863,8.46161,87786.415745492,0
+EC.US,D,20081110,000000,8.84776,8.84776,7.8766,7.9923,8019.003007176,0
+EC.US,D,20081111,000000,8.11816,8.25548,7.97188,8.25548,4546.890549414,0
+EC.US,D,20081112,000000,8.13867,8.48231,7.75932,8.23907,158076.04483327,0
+EC.US,D,20081113,000000,8.28065,8.48231,7.69956,8.28494,12173.309942274,0
+EC.US,D,20081114,000000,8.43299,8.52827,8.43299,8.52827,987.894832746,0
+EC.US,D,20081117,000000,8.71435,8.71435,8.57842,8.57842,77024.690602234,0
+EC.US,D,20081118,000000,8.44166,8.44166,8.11816,8.22453,14035.40052821,0
+EC.US,D,20081119,000000,8.00181,8.16384,7.75475,7.75475,19969.205321642,0
+EC.US,D,20081120,000000,7.75475,8.23469,7.75475,8.11433,37960.47571214,0
+EC.US,D,20081121,000000,7.99631,7.99631,7.36394,7.36394,52637.310670298,0
+EC.US,D,20081124,000000,7.65873,8.48231,7.62796,8.47718,11658.446185794,0
+EC.US,D,20081125,000000,8.30489,8.32046,7.58703,7.59729,45273.686319808,0
+EC.US,D,20081126,000000,7.75475,8.7715,7.75475,8.7715,30071.26127691,0
+EC.US,D,20081128,000000,8.48753,8.67454,8.43644,8.51354,15897.491114146,0
+EC.US,D,20081201,000000,8.46767,8.46767,8.01747,8.13867,8487.743552138,0
+EC.US,D,20081202,000000,8.43299,8.43299,8.23907,8.28494,9291.145538812,0
+EC.US,D,20081203,000000,8.28494,8.42609,8.23907,8.42609,1209.929827728,0
+EC.US,D,20081204,000000,8.36204,8.48231,8.23907,8.24681,13047.505695464,0
+EC.US,D,20081205,000000,7.60829,8.36204,7.60829,8.36204,4942.692062208,0
+EC.US,D,20081208,000000,7.69247,8.67454,7.69247,8.6642,8915.724049712,0
+EC.US,D,20081209,000000,8.6503,8.6503,8.42609,8.50748,1976.862298318,0
+EC.US,D,20081210,000000,8.48231,8.48231,8.43299,8.4728,60161.829944688,0
+EC.US,D,20081211,000000,8.48231,8.96859,8.48231,8.81653,31238.285791598,0
+EC.US,D,20081212,000000,8.85289,8.96859,8.63473,8.72563,8936.104073406,0
+EC.US,D,20081215,000000,8.72563,9.08419,8.72563,9.01334,24346.619884548,0
+EC.US,D,20081216,000000,9.20632,9.25853,9.19979,9.25853,2412.351225674,0
+EC.US,D,20081217,000000,9.37879,9.44871,9.08419,9.13733,39098.539140526,0
+EC.US,D,20081218,000000,9.09444,9.18115,8.60266,8.72563,12855.50441961,0
+EC.US,D,20081219,000000,8.79667,11.8167,8.79667,10.4202,1066029.6983231,0
+EC.US,D,20081222,000000,9.44871,9.69111,9.14665,9.30701,412813.46941436,0
+EC.US,D,20081223,000000,9.30701,9.4282,8.93782,9.28183,143230.80652143,0
+EC.US,D,20081224,000000,9.68178,9.68178,8.7715,8.7715,110135.79330803,0
+EC.US,D,20081226,000000,9.32752,9.32752,8.84776,8.91824,41100.071993842,0
+EC.US,D,20081229,000000,9.04037,9.20632,8.64508,8.64508,40460.782829546,0
+EC.US,D,20081230,000000,8.72563,8.96859,8.69449,8.96859,18654.157476966,0
+EC.US,D,20081231,000000,8.93782,8.95181,8.75071,8.90239,5051.027977634,0
+EC.US,D,20090102,000000,8.96299,8.96299,8.86137,8.91824,15001.842704436,0
+EC.US,D,20090105,000000,8.96299,9.20632,8.87163,9.20632,30875.73589641,0
+EC.US,D,20090106,000000,9.14665,9.44871,8.96859,9.35362,55576.324613538,0
+EC.US,D,20090107,000000,9.69111,9.69111,9.00401,9.01334,66110.651597684,0
+EC.US,D,20090108,000000,8.96859,9.20632,8.89214,9.06461,34912.053220648,0
+EC.US,D,20090109,000000,8.96859,9.20632,8.72563,8.88282,173827.65788308,0
+EC.US,D,20090112,000000,8.73085,8.89214,8.73085,8.89214,11111.403444534,0
+EC.US,D,20090113,000000,8.86697,9.06461,8.86697,8.93782,162481.34784965,0
+EC.US,D,20090114,000000,8.84776,8.86697,8.60266,8.72563,51222.507972804,0
+EC.US,D,20090115,000000,8.60266,8.84776,8.48231,8.53862,35618.918252982,0
+EC.US,D,20090116,000000,8.72563,9.44871,8.53862,9.44871,22243.186912762,0
+EC.US,D,20090120,000000,8.8417,8.88282,8.48753,8.48753,12922.007654822,0
+EC.US,D,20090121,000000,8.50748,8.81131,8.50748,8.79667,260156.36561804,0
+EC.US,D,20090122,000000,8.81653,8.81653,8.23907,8.48231,17174.996809912,0
+EC.US,D,20090123,000000,8.30051,8.72563,8.30051,8.6105,144926.63901934,0
+EC.US,D,20090126,000000,8.5031,8.6503,8.36633,8.55335,14106.194294726,0
+EC.US,D,20090127,000000,8.55335,8.55335,8.23907,8.48231,36574.634100948,0
+EC.US,D,20090128,000000,8.46767,8.83648,7.96713,8.53862,56975.037818642,0
+EC.US,D,20090129,000000,8.21502,8.39141,8.16384,8.22453,292227.01448261,0
+EC.US,D,20090130,000000,8.16384,8.38712,7.99631,8.14892,42001.083567682,0
+EC.US,D,20090202,000000,8.09774,8.09774,7.75475,7.98764,68344.945774242,0
+EC.US,D,20090203,000000,8.11816,8.11816,7.9317,8.03798,24710.242412562,0
+EC.US,D,20090204,000000,9.20632,9.20632,8.04823,8.11816,12946.67820982,0
+EC.US,D,20090205,000000,8.15918,8.48231,8.07797,8.48231,12926.298186126,0
+EC.US,D,20090206,000000,8.40269,8.67454,8.02222,8.23907,139241.68504154,0
+EC.US,D,20090209,000000,8.41658,8.70055,8.40698,8.45807,164848.64849664,0
+EC.US,D,20090210,000000,8.45201,8.45201,8.16943,8.31524,39144.662352044,0
+EC.US,D,20090211,000000,8.18845,8.18845,8.06697,8.06697,17793.905950514,0
+EC.US,D,20090212,000000,7.99631,8.46161,7.99631,8.11816,97517.340742964,0
+EC.US,D,20090213,000000,8.11816,8.48231,8.11816,8.29016,39333.44572942,0
+EC.US,D,20090217,000000,7.62796,8.29016,7.62796,8.11433,550654.29598514,0
+EC.US,D,20090218,000000,8.11816,8.11816,7.87986,7.91604,97397.205866452,0
+EC.US,D,20090219,000000,7.79475,7.94121,7.75475,7.9317,78881.41802404,0
+EC.US,D,20090220,000000,7.71289,7.72949,7.41531,7.64297,41195.536315356,0
+EC.US,D,20090223,000000,7.70357,7.73424,7.40449,7.42146,41445.459763814,0
+EC.US,D,20090224,000000,7.42146,7.8766,7.42146,7.77983,26609.875147408,0
+EC.US,D,20090225,000000,7.42463,7.70357,7.42463,7.54219,19863.014671868,0
+EC.US,D,20090226,000000,7.80966,7.99631,7.80966,7.92228,37783.49129585,0
+EC.US,D,20090227,000000,7.89702,8.03798,7.6784,7.68455,9947.596828324,0
+EC.US,D,20090302,000000,7.51217,7.9923,7.51217,7.8766,53137.157567214,0
+EC.US,D,20090303,000000,7.77983,7.77983,7.59729,7.74366,51104.518361944,0
+EC.US,D,20090304,000000,7.85143,8.17885,7.85143,8.17885,40000.623347192,0
+EC.US,D,20090305,000000,7.89086,7.89086,7.51217,7.58703,28864.54934766,0
+EC.US,D,20090306,000000,7.805,7.94745,7.71932,7.75475,19341.715118432,0
+EC.US,D,20090309,000000,7.8546,7.9923,7.77983,7.84509,159543.40653924,0
+EC.US,D,20090310,000000,7.84509,8.15918,7.84509,8.08366,64059.777634372,0
+EC.US,D,20090311,000000,8.23469,8.23469,7.99631,8.04273,38005.526290832,0
+EC.US,D,20090312,000000,8.05299,8.42348,8.05299,8.34554,331920.86484157,0
+EC.US,D,20090313,000000,8.33603,8.34554,8.27543,8.30051,20757.590448752,0
+EC.US,D,20090316,000000,8.36204,8.61478,8.23907,8.23907,149677.32980569,0
+EC.US,D,20090317,000000,7.81992,8.5733,7.2681,8.5733,31541.840881356,0
+EC.US,D,20090318,000000,8.48231,8.71435,8.48231,8.71435,19510.118472114,0
+EC.US,D,20090319,000000,8.72563,9.08419,8.72563,8.96299,181400.44563464,0
+EC.US,D,20090320,000000,8.84776,8.96299,8.60266,8.87815,85797.754486088,0
+EC.US,D,20090323,000000,8.96859,9.20632,8.89214,9.06461,77910.68531651,0
+EC.US,D,20090324,000000,9.11029,9.11029,8.49797,8.82604,32154.314225002,0
+EC.US,D,20090325,000000,8.67454,8.76031,8.38712,8.38712,79191.408910754,0
+EC.US,D,20090326,000000,8.50748,8.69449,8.48231,8.64508,32924.46459407,0
+EC.US,D,20090327,000000,8.51783,8.72134,8.27021,8.29016,306865.23465904,0
+EC.US,D,20090330,000000,8.11816,8.26499,7.27388,8.19954,335057.24322479,0
+EC.US,D,20090331,000000,8.23907,8.23907,7.99631,7.99631,87066.679119246,0
+EC.US,D,20090401,000000,7.95146,8.35598,7.83017,8.35598,57074.79267146,0
+EC.US,D,20090402,000000,8.58971,8.62439,8.46767,8.52305,159223.76195709,0
+EC.US,D,20090403,000000,8.62439,8.73514,8.55763,8.67454,446286.04938252,0
+EC.US,D,20090406,000000,8.67976,8.78623,8.50748,8.60266,93068.059780716,0
+EC.US,D,20090407,000000,8.61478,8.76031,8.5733,8.704,47496.18153528,0
+EC.US,D,20090408,000000,9.40303,9.40303,8.67976,8.704,55094.712474664,0
+EC.US,D,20090409,000000,8.80618,8.85764,8.67025,8.83126,11840.793766214,0
+EC.US,D,20090413,000000,8.87815,8.87815,8.44166,8.82604,181262.07600009,0
+EC.US,D,20090414,000000,8.90239,8.90239,8.69011,8.87163,45599.766698912,0
+EC.US,D,20090415,000000,8.89214,8.89214,8.76031,8.87163,31828.233845898,0
+EC.US,D,20090416,000000,8.98816,9.06461,8.97884,8.98257,43416.958898002,0
+EC.US,D,20090417,000000,9.54567,9.54567,8.89214,8.9229,36165.960994242,0
+EC.US,D,20090420,000000,8.87815,8.87815,8.62951,8.62951,25254.067255344,0
+EC.US,D,20090421,000000,8.79667,8.9229,8.63473,8.64508,25702.427776612,0
+EC.US,D,20090422,000000,8.67454,9.25853,8.67454,9.11962,46084.596736264,0
+EC.US,D,20090423,000000,9.01334,9.18581,8.87815,8.95833,45172.858834164,0
+EC.US,D,20090424,000000,8.87815,9.25107,8.87815,9.23522,153920.66526535,0
+EC.US,D,20090427,000000,9.24641,9.24641,8.93782,9.04037,53759.284606294,0
+EC.US,D,20090428,000000,8.99376,8.99842,8.73514,8.79667,38734.916612512,0
+EC.US,D,20090429,000000,8.97325,9.21005,8.97325,9.0441,56241.356965658,0
+EC.US,D,20090430,000000,9.21564,9.31633,8.87815,8.88282,40577.69980758,0
+EC.US,D,20090501,000000,8.87815,9.33218,8.74036,9.31633,60693.855826384,0
+EC.US,D,20090504,000000,9.77222,9.77222,9.23242,9.44405,83732.936296038,0
+EC.US,D,20090505,000000,9.42447,9.61559,9.31167,9.53542,42108.346850282,0
+EC.US,D,20090506,000000,9.55966,9.61559,9.42447,9.49906,27273.834866702,0
+EC.US,D,20090507,000000,10.0305,10.0305,9.65102,9.88316,126105.15082152,0
+EC.US,D,20090508,000000,10.0967,10.3549,10.0109,10.3493,195791.96026108,0
+EC.US,D,20090511,000000,10.3493,10.6635,9.90367,9.99969,135616.18608966,0
+EC.US,D,20090512,000000,10.1321,10.3036,10.0817,10.1917,55776.906952,0
+EC.US,D,20090513,000000,10.9861,10.9861,9.86358,9.87943,72055.182719376,0
+EC.US,D,20090514,000000,10.1069,10.3493,9.88316,10.092,196225.30392279,0
+EC.US,D,20090515,000000,10.4808,10.4808,9.78154,10.0967,75027.448280222,0
+EC.US,D,20090518,000000,9.51024,10.3251,9.51024,10.2216,71223.892279226,0
+EC.US,D,20090519,000000,10.1619,10.5106,10.1619,10.4202,17471.043469888,0
+EC.US,D,20090520,000000,10.602,10.876,10.436,10.5824,111486.23803596,0
+EC.US,D,20090521,000000,10.4491,10.5255,10.3185,10.3185,35833.444818182,0
+EC.US,D,20090522,000000,10.4602,10.6271,10.3549,10.6225,57815.981954226,0
+EC.US,D,20090526,000000,10.4761,10.602,10.2784,10.5414,45008.746011786,0
+EC.US,D,20090527,000000,10.5358,10.5414,10.2784,10.4658,157070.98787531,0
+EC.US,D,20090528,000000,10.5255,10.9665,10.5208,10.9245,234207.23229145,0
+EC.US,D,20090529,000000,11.6685,11.6685,10.9665,10.9926,221815.10525267,0
+EC.US,D,20090601,000000,10.9721,11.7356,10.9721,11.5063,145026.39387216,0
+EC.US,D,20090602,000000,11.5025,11.7468,11.3506,11.7095,100939.0394579,0
+EC.US,D,20090603,000000,11.6144,11.6144,11.0625,11.2303,46868.69133207,0
+EC.US,D,20090604,000000,11.2695,11.8326,11.2695,11.8326,100621.54014141,0
+EC.US,D,20090605,000000,11.7198,11.8326,11.3767,11.7058,78888.926453822,0
+EC.US,D,20090608,000000,11.0205,11.62,11.0205,11.4475,195312.49338786,0
+EC.US,D,20090609,000000,11.482,11.6853,11.4,11.593,113526.38567101,0
+EC.US,D,20090610,000000,11.6536,11.8456,11.5324,11.8065,85411.606668728,0
+EC.US,D,20090611,000000,11.3813,12.3024,11.3813,12.2707,75145.437891082,0
+EC.US,D,20090612,000000,12.0395,12.3276,12.033,12.2157,38102.063245172,0
+EC.US,D,20090615,000000,12.1542,12.2418,11.9883,12.0433,24448.520003018,0
+EC.US,D,20090616,000000,12.0433,12.3276,11.7468,11.786,126396.90695019,0
+EC.US,D,20090617,000000,11.7151,11.8326,11.4569,11.6853,161027.93037042,0
+EC.US,D,20090618,000000,11.7598,12.1337,11.7505,12.0796,95750.714478542,0
+EC.US,D,20090619,000000,12.0843,12.1952,11.7804,12.0134,40329.921624774,0
+EC.US,D,20090622,000000,11.9277,11.9277,11.4419,11.5836,45763.87952129,0
+EC.US,D,20090623,000000,11.482,11.9733,11.1343,11.8326,273342.24094806,0
+EC.US,D,20090624,000000,11.2648,11.826,11.2648,11.4354,99274.313311952,0
+EC.US,D,20090625,000000,11.2993,11.7309,11.29,11.5734,122333.7738053,0
+EC.US,D,20090626,000000,12.0796,12.0796,11.523,11.8214,59510.741819306,0
+EC.US,D,20090629,000000,12.3071,12.3071,10.9105,12.1402,79881.111817872,0
+EC.US,D,20090630,000000,12.2512,12.2512,11.7356,12.0237,136426.02387329,0
+EC.US,D,20090701,000000,12.2456,12.378,12.0395,12.378,79770.630636794,0
+EC.US,D,20090702,000000,12.2959,12.3276,11.8969,12.0433,40130.411919138,0
+EC.US,D,20090706,000000,11.0979,12.2251,11.0979,12.1495,104585.9910663,0
+EC.US,D,20090707,000000,12.2959,12.2959,11.7356,11.7356,100380.19775556,0
+EC.US,D,20090708,000000,11.9062,12.2213,11.8326,11.8326,87143.908682718,0
+EC.US,D,20090709,000000,11.9929,11.9929,11.5025,11.6536,41834.825479652,0
+EC.US,D,20090710,000000,11.5836,11.9472,11.4112,11.9472,116639.16613207,0
+EC.US,D,20090713,000000,11.881,12.1803,11.6247,12.0796,71259.289162484,0
+EC.US,D,20090714,000000,12.1402,12.1859,11.9323,12.0078,22756.978036416,0
+EC.US,D,20090715,000000,12.4022,12.6148,12.3369,12.4992,165799.00118047,0
+EC.US,D,20090716,000000,12.5131,12.7826,12.4479,12.5597,74140.38093312,0
+EC.US,D,20090717,000000,12.1197,13.2375,12.1197,13.0539,123997.42731843,0
+EC.US,D,20090720,000000,13.203,13.4715,13.0846,13.3233,91286.41665673,0
+EC.US,D,20090721,000000,13.2981,13.313,13.1667,13.2524,29199.210789372,0
+EC.US,D,20090722,000000,13.2524,13.3886,13.2123,13.3643,43006.140525644,0
+EC.US,D,20090723,000000,13.4305,14.3003,13.4193,14.1838,247633.37737449,0
+EC.US,D,20090724,000000,14.0533,14.1735,13.7838,14.0775,229371.80351184,0
+EC.US,D,20090727,000000,14.6844,14.6844,13.5349,13.768,140884.95853097,0
+EC.US,D,20090728,000000,13.6468,13.6468,13.1163,13.383,153348.95196909,0
+EC.US,D,20090729,000000,12.9802,13.1201,12.6511,12.9448,151579.10780619,0
+EC.US,D,20090730,000000,12.3313,13.5881,11.9472,13.4995,115380.96782717,0
+EC.US,D,20090731,000000,13.1667,13.7223,13.1256,13.5918,58733.083020456,0
+EC.US,D,20090803,000000,13.6058,13.9451,13.6058,13.8295,154217.78455815,0
+EC.US,D,20090804,000000,13.8547,13.9414,13.8053,13.8696,35665.0414645,0
+EC.US,D,20090805,000000,13.9004,13.906,13.5881,13.8696,107576.49138519,0
+EC.US,D,20090806,000000,14.043,14.043,13.5769,13.8351,86571.122753634,0
+EC.US,D,20090807,000000,13.8957,13.906,13.8053,13.9004,41854.13287052,0
+EC.US,D,20090810,000000,13.7587,13.8957,13.617,13.8957,22956.487742052,0
+EC.US,D,20090811,000000,13.672,13.672,13.3391,13.424,87129.96445598,0
+EC.US,D,20090812,000000,13.451,13.5676,13.1872,13.4547,118590.28524256,0
+EC.US,D,20090813,000000,13.6832,14.0467,13.5312,13.906,47629.188005704,0
+EC.US,D,20090814,000000,13.8099,13.9712,13.4454,13.7587,49970.745464862,0
+EC.US,D,20090817,000000,13.2319,13.7484,13.0912,13.2282,72660.14763324,0
+EC.US,D,20090818,000000,13.2925,13.4715,13.1769,13.1816,84537.410915538,0
+EC.US,D,20090819,000000,13.0958,13.6263,13.0958,13.5676,196404.43360473,0
+EC.US,D,20090820,000000,13.6421,13.6421,13.4846,13.6011,43968.292170566,0
+EC.US,D,20090821,000000,13.768,13.9414,13.6263,13.8295,129983.79112033,0
+EC.US,D,20090824,000000,14.1223,14.1223,13.4958,13.7755,65194.62316428,0
+EC.US,D,20090825,000000,13.6673,13.9004,13.4995,13.6785,29368.68677588,0
+EC.US,D,20090826,000000,13.6058,13.6058,13.1928,13.4193,66311.233936146,0
+EC.US,D,20090827,000000,13.2468,13.5088,12.9802,13.4995,48585.976486496,0
+EC.US,D,20090828,000000,13.5088,13.5769,13.066,13.2674,40750.393692566,0
+EC.US,D,20090831,000000,13.0045,13.0352,12.8534,12.928,74698.15000264,0
+EC.US,D,20090901,000000,12.8534,13.0147,12.3481,12.4386,165903.04656459,0
+EC.US,D,20090902,000000,12.2913,12.8534,12.2866,12.7565,133467.70253918,0
+EC.US,D,20090903,000000,12.8833,13.0716,12.8777,13.025,78282.888907132,0
+EC.US,D,20090904,000000,12.9839,13.9712,12.9802,13.1816,86791.012482964,0
+EC.US,D,20090908,000000,13.4799,13.9712,13.2524,13.8789,126420.50487236,0
+EC.US,D,20090909,000000,13.8789,13.8789,13.3643,13.465,129775.70035209,0
+EC.US,D,20090910,000000,13.4454,13.4902,13.1452,13.4902,116898.74327596,0
+EC.US,D,20090911,000000,13.5172,13.5172,12.8777,13.1312,145583.09030885,0
+EC.US,D,20090914,000000,12.9802,13.2217,12.9802,13.1769,65131.337827546,0
+EC.US,D,20090915,000000,13.2636,13.5564,13.1872,13.5517,241755.34948801,0
+EC.US,D,20090916,000000,13.6375,13.9153,13.5312,13.7279,103192.64102533,0
+EC.US,D,20090917,000000,13.7587,13.8789,13.2925,13.4995,94785.344935142,0
+EC.US,D,20090918,000000,13.7587,14.1027,13.5312,13.9358,156071.29408148,0
+EC.US,D,20090921,000000,13.6123,13.9414,13.5172,13.9414,71233.54597466,0
+EC.US,D,20090922,000000,14.0272,14.209,13.9004,14.1418,102749.64366819,0
+EC.US,D,20090923,000000,14.2435,14.2593,13.8892,14.0822,58286.86776484,0
+EC.US,D,20090924,000000,13.9759,13.9759,13.6971,13.7782,29584.285973906,0
+EC.US,D,20090925,000000,13.8351,13.9759,13.6058,13.9712,63955.73225025,0
+EC.US,D,20090928,000000,13.9712,14.2285,13.7782,13.9759,105207.04547256,0
+EC.US,D,20090929,000000,13.9806,14.2229,13.8053,13.9955,44328.696800102,0
+EC.US,D,20090930,000000,13.9759,14.2901,13.7279,14.2742,83032.50706066,0
+EC.US,D,20091001,000000,14.2229,14.2229,13.6263,13.7391,171196.4895609,0
+EC.US,D,20091002,000000,13.5881,14.2285,13.5881,13.9451,117371.77435222,0
+EC.US,D,20091005,000000,13.9908,14.1773,13.9908,14.1773,123018.11354829,0
+EC.US,D,20091006,000000,14.2285,14.3106,14.0561,14.3106,88330.240588274,0
+EC.US,D,20091007,000000,14.3106,14.4001,14.1279,14.4001,32289.465961078,0
+EC.US,D,20091008,000000,14.3852,14.6993,14.3852,14.5875,109301.2849694,0
+EC.US,D,20091009,000000,14.6136,14.7245,14.4113,14.7245,49411.903762516,0
+EC.US,D,20091012,000000,14.87,14.9781,14.745,14.9781,39877.270572202,0
+EC.US,D,20091013,000000,14.9072,14.9072,14.5437,14.8448,94652.338464718,0
+EC.US,D,20091014,000000,14.8271,14.9781,14.5921,14.9725,169236.7893878,0
+EC.US,D,20091015,000000,14.9613,14.9613,14.3852,14.6742,138557.34529855,0
+EC.US,D,20091016,000000,14.5819,14.8103,14.3255,14.704,100356.59983339,0
+EC.US,D,20091019,000000,14.6993,14.7143,14.4467,14.6387,123015.96828264,0
+EC.US,D,20091020,000000,14.6695,14.6695,13.8696,14.1167,135903.65168703,0
+EC.US,D,20091021,000000,13.9908,14.2043,13.7391,14.1679,40040.310761754,0
+EC.US,D,20091022,000000,14.1223,14.1223,13.7643,13.9004,103457.58133335,0
+EC.US,D,20091023,000000,13.7755,13.9004,13.5312,13.7531,86637.625988846,0
+EC.US,D,20091026,000000,13.8249,13.8249,13.2319,13.3997,99828.864482994,0
+EC.US,D,20091027,000000,13.2282,13.2925,13.0045,13.1014,115186.82128566,0
+EC.US,D,20091028,000000,12.9802,12.9802,12.3873,12.4124,272579.59900877,0
+EC.US,D,20091029,000000,12.4833,13.2524,12.4833,13.0809,214757.18125759,0
+EC.US,D,20091030,000000,13.0511,13.2217,12.763,12.8739,110374.99042823,0
+EC.US,D,20091102,000000,12.9634,13.1061,12.7714,12.8777,65461.708737954,0
+EC.US,D,20091103,000000,12.8777,12.8777,12.3919,12.6399,143547.2332051,0
+EC.US,D,20091104,000000,12.8777,13.162,12.7415,13.1201,179964.19028063,0
+EC.US,D,20091105,000000,13.0762,13.4193,13.0762,13.4137,49973.96336334,0
+EC.US,D,20091106,000000,13.2375,13.4044,12.8478,13.2729,28668.257540502,0
+EC.US,D,20091109,000000,13.3233,13.5769,13.3233,13.5769,26597.003553496,0
+EC.US,D,20091110,000000,13.4902,13.8547,13.4547,13.6123,69868.084387162,0
+EC.US,D,20091111,000000,13.6878,13.9255,13.41,13.5349,647819.81316118,0
+EC.US,D,20091112,000000,13.4902,13.5815,13.3643,13.424,24121.366991088,0
+EC.US,D,20091113,000000,13.4454,13.5517,13.2413,13.2413,74715.312127856,0
+EC.US,D,20091116,000000,13.451,13.6785,13.4044,13.6785,49121.22026667,0
+EC.US,D,20091117,000000,13.5918,13.5918,13.3783,13.5452,79778.139066576,0
+EC.US,D,20091118,000000,13.5769,13.5769,13.3531,13.5172,65542.156199904,0
+EC.US,D,20091119,000000,13.313,13.4799,13.1061,13.3587,145142.23821736,0
+EC.US,D,20091120,000000,13.0045,13.1312,12.8581,12.9028,171842.21452216,0
+EC.US,D,20091123,000000,13.2879,13.4044,13.1452,13.2375,123376.37291217,0
+EC.US,D,20091124,000000,13.1518,13.2282,13.0417,13.2123,48014.263190238,0
+EC.US,D,20091125,000000,13.1424,13.4342,13.0912,13.4193,58577.551260686,0
+EC.US,D,20091127,000000,12.9336,13.1667,12.8833,12.9998,57266.793947314,0
+EC.US,D,20091130,000000,12.8982,12.8982,12.5495,12.5495,143072.05686318,0
+EC.US,D,20091201,000000,12.9448,13.0511,12.7415,12.9383,83060.395514136,0
+EC.US,D,20091202,000000,12.7667,12.9998,12.7565,12.8982,102974.89656165,0
+EC.US,D,20091203,000000,12.955,13.2375,12.955,13.1061,316376.26992718,0
+EC.US,D,20091204,000000,13.2776,13.3391,12.9746,13.0417,43017.93948673,0
+EC.US,D,20091207,000000,12.7966,13.025,12.7966,12.8329,57365.476167306,0
+EC.US,D,20091208,000000,12.8739,12.8739,12.529,12.7415,72916.506878654,0
+EC.US,D,20091209,000000,12.6856,13.0912,12.6856,12.9448,160463.72550395,0
+EC.US,D,20091210,000000,12.9448,12.9597,12.6446,12.6968,57287.173971008,0
+EC.US,D,20091211,000000,12.777,12.9196,12.5243,12.8534,76785.493482036,0
+EC.US,D,20091214,000000,12.8171,12.8394,12.5187,12.6203,156869.33290402,0
+EC.US,D,20091215,000000,12.6399,12.6558,12.4786,12.57,108040.94139885,0
+EC.US,D,20091216,000000,12.6511,12.7415,12.5737,12.6856,75881.264009718,0
+EC.US,D,20091217,000000,12.4693,12.5653,12.2456,12.2913,75874.828212762,0
+EC.US,D,20091218,000000,12.4432,12.4432,12.0731,12.3975,139291.02615153,0
+EC.US,D,20091221,000000,12.3118,12.378,12.1402,12.2605,44737.369906808,0
+EC.US,D,20091222,000000,12.3919,12.3919,11.9631,12.1337,47605.590083532,0
+EC.US,D,20091223,000000,12.0955,12.2605,11.9883,12.2558,63588.891823758,0
+EC.US,D,20091224,000000,12.3574,12.3574,11.9631,12.2418,49192.014033186,0
+EC.US,D,20091228,000000,12.267,12.3919,12.1402,12.3621,50375.128040264,0
+EC.US,D,20091229,000000,12.2913,12.3574,12.2064,12.2251,25143.586074266,0
+EC.US,D,20091230,000000,12.2157,12.3425,12.0731,12.1197,89024.234026696,0
+EC.US,D,20091231,000000,12.1738,12.2773,12.1197,12.2707,26102.51982071,0
+EC.US,D,20100104,000000,12.3369,12.6856,12.3369,12.5998,48863.78838843,0
+EC.US,D,20100105,000000,12.667,12.7565,12.418,12.5905,94841.121842094,0
+EC.US,D,20100106,000000,12.6353,12.7565,12.5859,12.6511,105564.23220362,0
+EC.US,D,20100107,000000,12.6763,12.763,12.5597,12.6856,112744.43634086,0
+EC.US,D,20100108,000000,12.736,12.8227,12.5448,12.8171,53758.211973468,0
+EC.US,D,20100111,000000,13.217,13.4958,12.8171,13.1518,148546.77480709,0
+EC.US,D,20100112,000000,12.8888,12.9336,12.5859,12.7826,62243.810259954,0
+EC.US,D,20100113,000000,12.6763,12.7872,12.4479,12.667,65287.942220142,0
+EC.US,D,20100114,000000,12.6856,12.7928,12.4936,12.7714,115938.73689669,0
+EC.US,D,20100115,000000,12.7276,12.8926,12.5793,12.8534,61785.796043252,0
+EC.US,D,20100119,000000,12.8171,13.0306,12.7173,12.969,132998.96199422,0
+EC.US,D,20100120,000000,12.7453,12.8394,12.597,12.6763,74379.578053318,0
+EC.US,D,20100121,000000,12.6446,12.6809,11.8857,11.937,240119.58442836,0
+EC.US,D,20100122,000000,11.8717,12.4124,11.8717,12.0237,255714.59308557,0
+EC.US,D,20100125,000000,12.3724,13.5881,12.0293,12.3313,293040.07016472,0
+EC.US,D,20100126,000000,12.2251,12.5737,12.0293,12.2111,97776.917886856,0
+EC.US,D,20100127,000000,12.0992,12.6856,12.0908,12.529,618712.84879484,0
+EC.US,D,20100128,000000,12.6763,12.6763,12.2213,12.3919,161794.86284101,0
+EC.US,D,20100129,000000,12.5038,12.6148,12.2418,12.3211,77115.864392444,0
+EC.US,D,20100201,000000,12.4693,12.6446,12.3276,12.6446,131533.7455539,0
+EC.US,D,20100202,000000,12.6912,12.8833,12.5793,12.8031,211466.34374742,0
+EC.US,D,20100203,000000,12.7173,12.7173,12.5448,12.5448,49425.847989254,0
+EC.US,D,20100204,000000,12.4078,12.4749,12.1402,12.1402,123862.27558235,0
+EC.US,D,20100205,000000,12.267,12.4124,12.144,12.2558,166809.42130256,0
+EC.US,D,20100208,000000,12.2512,12.3313,11.9034,12.1141,218052.30929906,0
+EC.US,D,20100209,000000,12.2353,12.6446,12.2353,12.5859,116165.06242297,0
+EC.US,D,20100210,000000,12.6511,12.8926,12.418,12.8068,103568.06251443,0
+EC.US,D,20100211,000000,12.8534,13.025,12.6856,13.0147,67437.498403446,0
+EC.US,D,20100212,000000,12.7565,12.9951,12.721,12.8581,54248.40517495,0
+EC.US,D,20100216,000000,12.9746,13.1163,12.9196,13.0809,51246.105894976,0
+EC.US,D,20100217,000000,13.0511,13.203,13.0045,13.1769,47779.356601344,0
+EC.US,D,20100218,000000,13.1872,13.2776,12.721,13.2282,146673.95789289,0
+EC.US,D,20100219,000000,13.0762,13.1518,12.9746,13.1424,61090.729972004,0
+EC.US,D,20100222,000000,13.1564,13.2282,13.0091,13.066,107636.55882345,0
+EC.US,D,20100223,000000,13.1061,13.3233,13.0445,13.2674,92393.373733162,0
+EC.US,D,20100224,000000,13.3997,13.7531,13.3298,13.7027,403291.70781796,0
+EC.US,D,20100225,000000,13.506,13.5517,13.2776,13.5088,106793.46942221,0
+EC.US,D,20100226,000000,13.5815,13.6617,13.3643,13.6123,119951.45629875,0
+EC.US,D,20100301,000000,13.6468,13.6925,13.506,13.6878,104268.49174981,0
+EC.US,D,20100302,000000,13.6878,13.9097,13.6309,13.8491,58524.992252212,0
+EC.US,D,20100303,000000,13.7941,13.8099,13.5564,13.8099,160154.80725006,0
+EC.US,D,20100304,000000,13.8099,13.8099,13.4044,13.6468,182872.09787191,0
+EC.US,D,20100305,000000,13.8099,14.1129,13.8099,14.1055,98633.95151483,0
+EC.US,D,20100308,000000,14.1642,14.1642,13.9712,14.1474,155838.53275824,0
+EC.US,D,20100309,000000,14.0067,14.1642,14.0067,14.1418,108420.65341925,0
+EC.US,D,20100310,000000,14.2435,14.4001,14.1642,14.3544,155497.43551957,0
+EC.US,D,20100311,000000,14.3544,14.6639,14.2546,14.512,166781.53284909,0
+EC.US,D,20100312,000000,14.5483,14.5679,14.1521,14.2397,86372.685680824,0
+EC.US,D,20100315,000000,14.0887,14.5026,14.002,14.4616,101465.70217547,0
+EC.US,D,20100316,000000,14.442,14.442,14.2686,14.3637,65689.106897066,0
+EC.US,D,20100317,000000,14.4709,14.5875,14.3404,14.5315,57812.764055748,0
+EC.US,D,20100318,000000,14.608,14.608,14.2854,14.3954,27569.881526678,0
+EC.US,D,20100319,000000,14.2798,14.3302,14.0887,14.2192,243450.10935309,0
+EC.US,D,20100322,000000,14.1987,14.3758,13.9955,14.2043,62307.095596688,0
+EC.US,D,20100323,000000,14.2546,14.3954,14.1773,14.3758,51888.61295775,0
+EC.US,D,20100324,000000,14.3852,14.3852,14.1027,14.1987,122608.36780876,0
+EC.US,D,20100325,000000,14.2127,14.2854,14.0067,14.1773,170320.14854206,0
+EC.US,D,20100326,000000,14.2938,14.2938,14.0113,14.1167,166508.01147846,0
+EC.US,D,20100329,000000,14.3348,14.3348,14.0561,14.2593,137289.49329822,0
+EC.US,D,20100330,000000,14.4001,14.4206,14.1055,14.2593,170053.06296839,0
+EC.US,D,20100331,000000,14.3106,14.3507,14.1418,14.3302,52105.284788602,0
+EC.US,D,20100401,000000,14.36,14.6425,14.3152,14.4616,103441.49184096,0
+EC.US,D,20100405,000000,14.456,14.456,14.2901,14.36,112851.69962346,0
+EC.US,D,20100406,000000,14.3712,14.5679,14.3208,14.5576,108298.37327709,0
+EC.US,D,20100407,000000,14.6276,14.6276,14.209,14.2593,189781.99853701,0
+EC.US,D,20100408,000000,14.2742,14.3954,14.1129,14.3348,144380.6689109,0
+EC.US,D,20100409,000000,14.4663,14.4663,14.2127,14.2332,117167.97411528,0
+EC.US,D,20100412,000000,14.1642,14.2854,14.1129,14.1418,123053.51043155,0
+EC.US,D,20100413,000000,14.1773,14.1838,14.0775,14.1223,50952.204500652,0
+EC.US,D,20100414,000000,14.1167,14.3954,14.1129,14.1129,65631.184724462,0
+EC.US,D,20100415,000000,14.1129,14.209,14.002,14.1027,27127.956802366,0
+EC.US,D,20100416,000000,14.0924,14.1279,13.9358,13.9619,32304.482820642,0
+EC.US,D,20100419,000000,13.6524,14.043,13.6524,13.7876,115749.95351931,0
+EC.US,D,20100420,000000,13.7083,14.0374,13.7083,13.9311,68923.094867456,0
+EC.US,D,20100421,000000,13.92,14.2435,13.9004,14.2435,119223.1386099,0
+EC.US,D,20100422,000000,14.2127,14.2546,14.0887,14.1735,71812.7677007,0
+EC.US,D,20100423,000000,14.2509,14.4103,14.1232,14.3954,53147.883895474,0
+EC.US,D,20100426,000000,14.4318,14.6695,14.305,14.4709,92607.900298362,0
+EC.US,D,20100427,000000,14.5166,14.5166,14.1129,14.1129,85352.611863298,0
+EC.US,D,20100428,000000,14.2285,14.2285,13.7782,14.0626,61010.282510054,0
+EC.US,D,20100429,000000,14.1129,14.3507,14.0533,14.305,101154.63865593,0
+EC.US,D,20100430,000000,14.3814,14.4663,14.3404,14.4066,257562.73944477,0
+EC.US,D,20100503,000000,14.3208,14.4775,14.2285,14.3814,108889.39396422,0
+EC.US,D,20100504,000000,14.2593,14.2593,13.92,14.0067,122453.90868181,0
+EC.US,D,20100505,000000,13.9004,14.0178,13.6561,13.8789,98049.36662466,0
+EC.US,D,20100506,000000,13.8845,13.8845,13.2375,13.2636,499362.06687865,0
+EC.US,D,20100507,000000,13.1359,13.3587,12.7322,13.2319,187270.96509134,0
+EC.US,D,20100510,000000,13.6673,14.0775,13.6673,13.8845,178327.35258815,0
+EC.US,D,20100511,000000,13.8845,14.2285,13.8053,14.0206,116640.23876489,0
+EC.US,D,20100512,000000,14.1129,14.5576,14.0467,14.3712,98042.930827704,0
+EC.US,D,20100513,000000,14.4775,14.4775,14.139,14.2491,95289.482363362,0
+EC.US,D,20100514,000000,14.2127,14.2127,13.7083,13.8053,288258.27302641,0
+EC.US,D,20100517,000000,13.9097,13.9358,13.5676,13.9004,88319.514260014,0
+EC.US,D,20100518,000000,14.0533,14.1129,13.6971,13.8183,81007.376285172,0
+EC.US,D,20100519,000000,13.8444,13.9619,13.313,13.7428,77614.638656534,0
+EC.US,D,20100520,000000,13.3186,13.4743,13.1518,13.1518,117176.55517789,0
+EC.US,D,20100521,000000,12.9998,13.561,12.9998,13.383,162950.08839462,0
+EC.US,D,20100524,000000,13.4044,13.6673,13.3997,13.5209,114756.69552244,0
+EC.US,D,20100525,000000,13.2776,13.6421,13.1564,13.6421,258808.06615576,0
+EC.US,D,20100526,000000,13.5815,13.7335,13.2879,13.4547,367975.27202191,0
+EC.US,D,20100527,000000,13.7027,14.0178,13.5265,14.0178,177622.63282147,0
+EC.US,D,20100528,000000,14.1129,14.1129,13.6673,13.8398,106636.86502962,0
+EC.US,D,20100601,000000,13.8491,14.0374,13.7027,13.8295,206568.70226391,0
+EC.US,D,20100602,000000,13.9712,14.195,13.9554,14.1885,141308.64849724,0
+EC.US,D,20100603,000000,14.043,14.2901,14.0067,14.2332,164766.05576903,0
+EC.US,D,20100604,000000,14.1642,14.1642,13.768,13.8789,81062.080559298,0
+EC.US,D,20100607,000000,14.0318,14.0318,13.561,13.5815,124008.15364669,0
+EC.US,D,20100608,000000,13.6561,14.1055,13.6561,14.1027,56096.551534148,0
+EC.US,D,20100609,000000,14.264,14.3544,13.8649,13.9656,110505.851633,0
+EC.US,D,20100610,000000,14.0626,14.4169,13.9414,14.4066,162509.23630313,0
+EC.US,D,20100611,000000,14.209,14.4206,14.209,14.3908,88020.24970156,0
+EC.US,D,20100614,000000,14.4663,14.6182,14.2043,14.2901,99121.99945066,0
+EC.US,D,20100615,000000,14.539,14.6695,14.3152,14.4709,187325.66936547,0
+EC.US,D,20100616,000000,14.3544,14.6695,14.1679,14.552,149826.42576851,0
+EC.US,D,20100617,000000,14.5921,14.6639,14.4924,14.6639,35317.508428876,0
+EC.US,D,20100618,000000,14.7189,14.7954,14.5026,14.6891,89476.885079268,0
+EC.US,D,20100621,000000,14.9222,14.9222,14.6993,14.8513,132091.51462342,0
+EC.US,D,20100622,000000,14.8755,14.8755,14.4206,14.5483,87688.806158326,0
+EC.US,D,20100623,000000,14.5064,15.1496,14.4262,14.9613,305103.97155874,0
+EC.US,D,20100624,000000,14.8513,14.9371,14.4709,14.5026,88344.184815012,0
+EC.US,D,20100625,000000,14.6891,14.8616,14.5166,14.6499,57207.799141884,0
+EC.US,D,20100628,000000,14.7665,14.911,14.6844,14.7189,45254.37892894,0
+EC.US,D,20100629,000000,14.3637,14.7245,14.1735,14.6695,189019.35659772,0
+EC.US,D,20100630,000000,14.8056,14.8056,14.4169,14.5036,135433.83850924,0
+EC.US,D,20100701,000000,14.5819,14.6844,14.4169,14.5875,198181.78619741,0
+EC.US,D,20100702,000000,14.5679,14.7693,14.5278,14.6182,72485.308482602,0
+EC.US,D,20100706,000000,14.9278,14.9278,14.5576,14.6276,287242.48974019,0
+EC.US,D,20100707,000000,14.7143,15.1235,14.6322,15.1179,221332.42048097,0
+EC.US,D,20100708,000000,15.0424,15.1496,14.7749,15.145,206969.86694083,0
+EC.US,D,20100709,000000,15.1347,16.0297,14.9781,15.5943,398405.86529553,0
+EC.US,D,20100712,000000,15.7062,15.7062,15.2764,15.5337,427646.90876511,0
+EC.US,D,20100713,000000,15.4787,15.6559,15.4284,15.5897,241963.44025625,0
+EC.US,D,20100714,000000,15.5897,16.0251,15.5505,15.9486,882691.00517192,0
+EC.US,D,20100715,000000,15.7258,16.2926,15.7258,16.273,319412.89345758,0
+EC.US,D,20100716,000000,16.3625,16.3625,16.04,16.2889,312822.63737464,0
+EC.US,D,20100719,000000,16.3625,16.4707,16.1668,16.2628,108238.30583883,0
+EC.US,D,20100720,000000,16.1621,16.6478,16.0549,16.631,181087.23684945,0
+EC.US,D,20100721,000000,16.5415,16.8026,16.273,16.4837,977043.00644536,0
+EC.US,D,20100722,000000,16.8343,17.1317,16.6264,17.0114,395228.72686492,0
+EC.US,D,20100723,000000,17.1224,17.1774,16.8436,17.0412,357615.7841884,0
+EC.US,D,20100726,000000,16.9909,17.3181,16.9051,17.1736,484106.01019445,0
+EC.US,D,20100727,000000,17.2594,17.3247,17.0515,17.1391,335263.18872739,0
+EC.US,D,20100728,000000,16.2665,17.2986,15.7416,17.0114,1084237.6405445,0
+EC.US,D,20100729,000000,17.3489,17.4356,16.88,17.1065,243742.93811459,0
+EC.US,D,20100730,000000,17.0664,17.2697,16.9648,17.2594,213439.98814726,0
+EC.US,D,20100802,000000,17.4505,17.4505,17.1485,17.4459,156720.23694121,0
+EC.US,D,20100803,000000,17.5773,18.2252,17.5363,18.1134,547058.83075239,0
+EC.US,D,20100804,000000,18.4779,18.5329,17.9875,18.4164,473775.48344724,0
+EC.US,D,20100805,000000,18.4937,19.2004,18.3772,18.9487,670120.92224654,0
+EC.US,D,20100806,000000,18.9627,19.3375,18.6448,18.9534,549714.66962957,0
+EC.US,D,20100809,000000,19.1603,19.2172,18.7669,19.0335,451200.85299125,0
+EC.US,D,20100810,000000,18.8517,18.8517,18.5133,18.6299,622720.20503278,0
+EC.US,D,20100811,000000,18.5189,18.5189,18.0379,18.215,242925.59190118,0
+EC.US,D,20100812,000000,17.5363,18.2392,17.5363,17.871,225091.9985361,0
+EC.US,D,20100813,000000,17.912,18.5888,17.9017,18.5534,327939.25179146,0
+EC.US,D,20100816,000000,18.4061,18.9329,18.4015,18.8322,259919.31376349,0
+EC.US,D,20100817,000000,18.8117,18.8629,18.6149,18.6485,151473.98978924,0
+EC.US,D,20100818,000000,18.4844,18.8517,18.2094,18.6299,166821.22026365,0
+EC.US,D,20100819,000000,18.5581,18.6541,18.3614,18.5888,305125.42421526,0
+EC.US,D,20100820,000000,18.5189,18.6448,18.1898,18.6196,111365.03052662,0
+EC.US,D,20100823,000000,18.7511,18.8583,18.4481,18.5189,295193.91687933,0
+EC.US,D,20100824,000000,18.2569,18.9077,18.2458,18.8219,441855.00317831,0
+EC.US,D,20100825,000000,18.5376,18.8723,18.4872,18.7352,92010.44381428,0
+EC.US,D,20100826,000000,18.8471,19.2321,18.6905,19.1669,315223.18963923,0
+EC.US,D,20100827,000000,19.5193,19.5193,19.0093,19.3738,201099.34748413,0
+EC.US,D,20100830,000000,19.4698,19.4698,19.0121,19.0913,245651.15191204,0
+EC.US,D,20100831,000000,19.1538,19.619,18.9123,19.5892,330744.18663145,0
+EC.US,D,20100901,000000,19.6516,20.4506,19.5081,20.4506,675253.47031895,0
+EC.US,D,20100902,000000,20.6082,20.8049,19.6405,19.7169,553424.9065747,0
+EC.US,D,20100903,000000,19.8791,21.0986,19.5668,20.4254,852122.04226375,0
+EC.US,D,20100907,000000,20.4357,20.6082,20.1066,20.3686,244601.04437539,0
+EC.US,D,20100908,000000,20.4814,21.1536,20.4152,21.1536,390602.46148638,0
+EC.US,D,20100909,000000,21.4976,21.5274,20.9354,21.3661,901879.33379623,0
+EC.US,D,20100910,000000,21.5899,21.5899,20.7387,20.9764,731810.18133546,0
+EC.US,D,20100913,000000,21.3167,21.3167,20.3751,20.8701,651442.09421458,0
+EC.US,D,20100914,000000,20.9867,20.9867,20.4208,20.5783,302275.43879658,0
+EC.US,D,20100915,000000,20.4357,20.5783,19.6712,19.8642,675163.36916157,0
+EC.US,D,20100916,000000,19.7374,20.0199,19.7272,19.894,297287.69615568,0
+EC.US,D,20100917,000000,20.2278,20.2278,19.7477,19.8838,336209.25087992,0
+EC.US,D,20100920,000000,20.1262,20.4954,19.9938,20.4357,424276.69642582,0
+EC.US,D,20100921,000000,20.4814,20.8403,20.3798,20.7284,382601.69323724,0
+EC.US,D,20100922,000000,20.6035,20.7135,20.0712,20.1728,348675.38958369,0
+EC.US,D,20100923,000000,20.1924,20.1924,19.7439,19.7784,397732.2518808,0
+EC.US,D,20100924,000000,20.0973,20.1569,19.8894,20.0311,278845.91997826,0
+EC.US,D,20100927,000000,20.1318,20.3238,20.0609,20.2427,323186.41573945,0
+EC.US,D,20100928,000000,20.2343,20.7387,20.0246,20.734,604856.57794857,0
+EC.US,D,20100929,000000,20.7387,21.4724,20.734,21.4267,1374193.8913345,0
+EC.US,D,20100930,000000,21.4426,21.7437,20.5877,21.1191,582360.24968888,0
+EC.US,D,20101001,000000,21.2542,21.2542,20.7993,21.2496,724601.01611191,0
+EC.US,D,20101004,000000,21.2403,21.2496,20.7946,20.941,380983.09030281,0
+EC.US,D,20101005,000000,21.079,22.2061,20.9764,22.1539,1092865.8989968,0
+EC.US,D,20101006,000000,22.3982,23.5206,22.0896,23.4302,1013743.1385869,0
+EC.US,D,20101007,000000,23.4787,23.5561,22.5305,22.5305,1113029.25086,0
+EC.US,D,20101008,000000,22.4979,23.0405,22.2975,22.8997,438733.64165465,0
+EC.US,D,20101011,000000,23.0153,23.3845,23.0153,23.2941,297141.81809135,0
+EC.US,D,20101012,000000,23.3193,23.8348,22.9137,23.6679,441980.50121895,0
+EC.US,D,20101013,000000,23.8693,23.9812,23.2885,23.9113,859999.45773789,0
+EC.US,D,20101014,000000,23.7845,23.8348,23.2987,23.6064,797383.44388731,0
+EC.US,D,20101015,000000,23.7183,23.8758,23.0619,23.8497,603818.26937301,0
+EC.US,D,20101018,000000,23.86,24.6795,23.86,24.3755,569529.41582426,0
+EC.US,D,20101019,000000,24.0119,24.204,23.4405,24.0418,1315542.3284088,0
+EC.US,D,20101020,000000,24.0371,24.1387,23.3528,24.0725,538551.77980938,0
+EC.US,D,20101021,000000,23.8758,24.1033,23.6679,24.066,334323.56237181,0
+EC.US,D,20101022,000000,23.997,24.2795,23.9113,24.1872,540132.84059491,0
+EC.US,D,20101025,000000,24.2497,24.3205,23.8497,24.2292,588208.24385623,0
+EC.US,D,20101026,000000,24.3252,24.3252,23.4498,24.2348,925654.24038452,0
+EC.US,D,20101027,000000,24.1872,24.1872,23.268,24.1481,886077.3070036,0
+EC.US,D,20101028,000000,24.4725,24.4725,23.6521,23.6773,324038.0862033,0
+EC.US,D,20101029,000000,23.6707,24.232,23.5635,24.1481,538571.08720025,0
+EC.US,D,20101101,000000,24.2702,24.5984,23.9513,24.4007,330639.0686145,0
+EC.US,D,20101102,000000,24.5228,24.5424,24.2087,24.4222,209134.4399837,0
+EC.US,D,20101103,000000,24.4249,24.6543,24.204,24.5079,370351.1537315,0
+EC.US,D,20101104,000000,24.7401,25.291,24.5126,25.2155,508720.7882855,0
+EC.US,D,20101105,000000,25.2295,26.1758,25.1997,26.0956,442269.03944915,0
+EC.US,D,20101108,000000,26.0956,26.2634,25.4477,26.2634,594155.9928764,0
+EC.US,D,20101109,000000,26.1972,26.1972,25.6742,25.7367,499172.21086845,0
+EC.US,D,20101110,000000,25.2211,25.54,24.6189,25.291,675694.32241044,0
+EC.US,D,20101111,000000,24.8818,24.9769,23.461,24.1676,1489016.0174593,0
+EC.US,D,20101112,000000,23.3687,23.8544,22.3282,22.9296,1170297.1174401,0
+EC.US,D,20101115,000000,22.965,23.5971,22.965,23.2782,481444.80815314,0
+EC.US,D,20101116,000000,22.6107,22.6107,21.0007,22.0933,1318444.8728359,0
+EC.US,D,20101117,000000,22.3282,22.8997,22.1791,22.6872,467460.89400058,0
+EC.US,D,20101118,000000,23.5906,24.0269,22.9948,23.3323,736245.51807097,0
+EC.US,D,20101119,000000,22.8997,22.8997,22.0541,22.1856,788936.46038256,0
+EC.US,D,20101122,000000,22.1539,22.3571,21.8966,22.2555,688472.59726658,0
+EC.US,D,20101123,000000,21.533,21.7502,21.4323,21.6244,280502.06506161,0
+EC.US,D,20101124,000000,21.7801,22.1763,21.7801,22.1194,216735.11618873,0
+EC.US,D,20101126,000000,20.7583,20.9568,20.6268,20.8095,560802.47515193,0
+EC.US,D,20101129,000000,20.6781,20.6781,19.9304,20.4702,1133002.7467129,0
+EC.US,D,20101130,000000,19.9873,20.3359,19.6507,20.321,717330.71081728,0
+EC.US,D,20101201,000000,20.5877,20.6529,20.0805,20.6324,933010.35630523,0
+EC.US,D,20101202,000000,20.6035,21.5227,20.5205,21.4379,834190.8393115,0
+EC.US,D,20101203,000000,21.6076,21.6654,21.079,21.1834,906384.39166543,0
+EC.US,D,20101206,000000,21.6589,21.8462,21.4267,21.8379,520241.93746956,0
+EC.US,D,20101207,000000,22.2359,22.5594,21.3969,21.4463,684961.87002708,0
+EC.US,D,20101208,000000,21.7055,21.7866,21.1797,21.4817,456654.11827863,0
+EC.US,D,20101209,000000,21.5833,21.8621,21.5088,21.8518,435175.71857081,0
+EC.US,D,20101210,000000,21.8518,22.1707,21.4724,22.1408,416431.45993646,0
+EC.US,D,20101213,000000,22.0336,22.2313,21.6682,21.6999,638100.68712479,0
+EC.US,D,20101214,000000,21.9674,22.4727,21.9674,22.2061,549266.3091083,0
+EC.US,D,20101215,000000,21.6244,22.2807,21.4575,21.547,466623.16776348,0
+EC.US,D,20101216,000000,21.6896,21.7334,21.244,21.4976,366347.01539204,0
+EC.US,D,20101217,000000,21.547,21.547,20.7135,20.7135,1193331.9073785,0
+EC.US,D,20101220,000000,20.6529,21.1629,20.6529,20.927,341511.27493884,0
+EC.US,D,20101221,000000,21.2039,21.2095,20.9522,21.0585,241014.16020524,0
+EC.US,D,20101222,000000,21.1731,21.5647,21.0678,21.5433,347293.8385038,0
+EC.US,D,20101223,000000,21.5377,21.5544,21.2151,21.2337,201807.28514929,0
+EC.US,D,20101227,000000,21.23,21.4211,20.9615,21.258,307007.89482489,0
+EC.US,D,20101228,000000,20.9568,20.9969,20.5513,20.9913,596889.06131705,0
+EC.US,D,20101229,000000,21.0063,21.8155,20.8123,21.5386,349233.15865321,0
+EC.US,D,20101230,000000,21.7185,22.1325,21.4621,21.7651,483612.59909449,0
+EC.US,D,20101231,000000,21.7838,22.0886,21.7512,22.0616,213961.2877007,0
+EC.US,D,20110103,000000,21.9013,21.9367,21.2244,21.5088,663162.75310428,0
+EC.US,D,20110104,000000,21.4976,21.4976,20.8506,21.093,665391.68411671,0
+EC.US,D,20110105,000000,21.4118,21.4118,20.8198,20.8795,655241.35968427,0
+EC.US,D,20110106,000000,20.9969,21.3698,20.5103,20.6436,676810.93318231,0
+EC.US,D,20110107,000000,20.8356,20.8851,20.5271,20.7238,772224.84095348,0
+EC.US,D,20110110,000000,20.7471,21.0426,20.5103,20.7098,562604.49829961,0
+EC.US,D,20110111,000000,20.9522,21.0007,20.7284,20.8664,536426.89418108,0
+EC.US,D,20110112,000000,21.244,21.491,21.244,21.3698,620967.52299509,0
+EC.US,D,20110113,000000,21.5274,21.8379,21.5274,21.8379,491207.9121354,0
+EC.US,D,20110114,000000,21.9581,22.0691,21.6486,21.7801,318822.94540328,0
+EC.US,D,20110118,000000,22.0756,22.1912,21.7763,22.1595,439608.91004067,0
+EC.US,D,20110119,000000,22.1856,22.3525,21.8826,22.0336,394379.20166672,0
+EC.US,D,20110120,000000,22.0541,22.0541,21.2859,21.4519,271327.83650083,0
+EC.US,D,20110121,000000,21.6682,21.7456,21.5274,21.6141,205519.66736008,0
+EC.US,D,20110124,000000,21.987,21.987,21.4071,21.4118,281500.68622261,0
+EC.US,D,20110125,000000,21.4379,21.5181,20.8748,20.9354,357400.18499037,0
+EC.US,D,20110126,000000,21.1386,21.6039,21.0165,21.5731,280633.99889921,0
+EC.US,D,20110127,000000,21.7912,21.8062,21.3773,21.4323,429770.72176059,0
+EC.US,D,20110128,000000,21.5227,21.547,21.2151,21.3773,307945.37591482,0
+EC.US,D,20110131,000000,21.5833,21.6626,21.4379,21.6197,405976.50778144,0
+EC.US,D,20110201,000000,22.2406,22.2406,21.5377,21.8015,471639.87149068,0
+EC.US,D,20110202,000000,21.8015,21.8015,21.5731,21.5936,181262.07600009,0
+EC.US,D,20110203,000000,21.8062,21.8062,21.2403,21.2803,264727.92672245,0
+EC.US,D,20110204,000000,21.4211,21.4211,20.8245,20.9354,289151.77617047,0
+EC.US,D,20110207,000000,21.0473,21.1181,20.8916,21.1032,457860.83020788,0
+EC.US,D,20110208,000000,21.0724,21.4379,21.0678,21.3363,421602.6227906,0
+EC.US,D,20110209,000000,21.3866,21.5833,21.1946,21.4379,627619.99178195,0
+EC.US,D,20110210,000000,21.3866,21.3866,20.941,21.0818,398134.48919055,0
+EC.US,D,20110211,000000,21.093,21.2337,20.8599,20.8701,530981.13732348,0
+EC.US,D,20110214,000000,20.8403,21.0724,20.8403,20.9046,469097.73169306,0
+EC.US,D,20110215,000000,21.0165,21.0631,20.7452,20.7536,318632.01676026,0
+EC.US,D,20110216,000000,20.941,20.9867,20.7583,20.7583,539451.7187504,0
+EC.US,D,20110218,000000,20.4907,20.5671,20.0777,20.2241,828491.94110697,0
+EC.US,D,20110222,000000,20.1775,20.4301,20.0609,20.0973,717037.88205578,0
+EC.US,D,20110223,000000,20.0805,21.1536,19.7272,21.0818,1750955.0988341,0
+EC.US,D,20110224,000000,21.1582,21.2953,20.9969,21.1694,1281221.2958753,0
+EC.US,D,20110225,000000,21.1386,21.3204,20.9913,21.1228,719341.89736603,0
+EC.US,D,20110228,000000,21.1461,21.2263,20.9149,21.1759,461472.38493302,0
+EC.US,D,20110301,000000,21.2263,21.2878,21.0892,21.2319,768183.16046512,0
+EC.US,D,20110302,000000,21.2263,21.2375,20.858,21.202,290651.31686122,0
+EC.US,D,20110303,000000,21.0734,21.6011,20.9447,21.5554,913882.09511917,0
+EC.US,D,20110304,000000,21.6244,21.8658,21.5274,21.8462,996144.45181077,0
+EC.US,D,20110307,000000,21.9777,21.9926,21.7502,21.7801,989922.10878714,0
+EC.US,D,20110308,000000,21.547,21.7698,21.2859,21.4463,589292.67564331,0
+EC.US,D,20110309,000000,21.3698,21.5591,21.3167,21.5544,498784.99041826,0
+EC.US,D,20110310,000000,21.3409,21.4379,21.1191,21.2263,854029.18342837,0
+EC.US,D,20110311,000000,21.0165,21.4426,20.8506,21.2403,626120.4510912,0
+EC.US,D,20110314,000000,21.2039,21.326,20.7695,20.9913,524727.6879479,0
+EC.US,D,20110315,000000,20.3593,20.486,19.9817,20.2278,532402.37581793,0
+EC.US,D,20110316,000000,20.2949,20.5205,19.8689,20.0003,579613.23702149,0
+EC.US,D,20110317,000000,20.5103,20.9401,20.4236,20.4935,916483.22972222,0
+EC.US,D,20110318,000000,20.7312,20.7312,20.2287,20.3359,985912.60728355,0
+EC.US,D,20110321,000000,20.9466,20.9466,20.5066,20.6781,432114.4244854,0
+EC.US,D,20110322,000000,20.7499,20.858,20.5205,20.8431,325824.01985859,0
+EC.US,D,20110323,000000,21.0007,21.2496,20.7946,21.2496,700209.34564867,0
+EC.US,D,20110324,000000,21.3698,21.4621,20.9764,21.0165,491292.65012865,0
+EC.US,D,20110325,000000,20.9969,21.0473,20.4385,20.5979,597265.55543897,0
+EC.US,D,20110328,000000,20.6828,20.9708,20.5783,20.8506,614268.93099672,0
+EC.US,D,20110329,000000,20.8151,20.9913,20.6119,20.8506,578151.23847965,0
+EC.US,D,20110330,000000,20.7946,21.0473,20.6939,20.9913,557493.40288372,0
+EC.US,D,20110331,000000,21.1582,21.3428,20.9848,21.0799,453401.8955502,0
+EC.US,D,20110401,000000,21.2682,21.396,21.0426,21.258,756151.43805587,0
+EC.US,D,20110404,000000,21.3493,21.396,21.1097,21.3754,900621.13549134,0
+EC.US,D,20110405,000000,21.3904,21.6355,21.3689,21.5647,659237.98959395,0
+EC.US,D,20110406,000000,21.9488,22.0001,21.3409,21.4267,593160.58961387,0
+EC.US,D,20110407,000000,21.5386,21.6514,21.217,21.2981,382199.45592749,0
+EC.US,D,20110408,000000,21.4071,21.519,21.1293,21.2477,279238.50359258,0
+EC.US,D,20110411,000000,21.1293,21.2477,20.6119,20.7247,534194.74527017,0
+EC.US,D,20110412,000000,20.6483,20.7564,20.2959,20.3098,782699.10049937,0
+EC.US,D,20110413,000000,20.4683,20.8077,20.4282,20.7601,346056.0202226,0
+EC.US,D,20110414,000000,20.6958,20.9401,20.5355,20.8077,339072.10789251,0
+EC.US,D,20110415,000000,20.9196,20.9196,20.6483,20.7956,205808.20559027,0
+EC.US,D,20110418,000000,20.5979,20.5979,20.3509,20.4935,353401.40981505,0
+EC.US,D,20110419,000000,20.5,20.8739,20.3928,20.8534,409611.66042875,0
+EC.US,D,20110420,000000,21.1703,21.6206,21.0986,21.6011,400430.99607102,0
+EC.US,D,20110421,000000,21.5293,21.9702,21.4528,21.9637,271275.27749236,0
+EC.US,D,20110425,000000,21.9031,22.0159,21.6467,21.8155,469444.19209586,0
+EC.US,D,20110426,000000,21.9283,21.9348,21.6775,21.8882,530754.81179719,0
+EC.US,D,20110427,000000,21.9702,22.0103,21.6989,21.973,412335.07517396,0
+EC.US,D,20110428,000000,22.1231,22.3637,22.0672,22.3637,470987.71073247,0
+EC.US,D,20110429,000000,22.4196,22.5249,22.235,22.4653,445780.83932147,0
+EC.US,D,20110502,000000,22.5343,22.6555,22.2201,22.2984,585077.22863713,0
+EC.US,D,20110503,000000,22.2052,22.2518,21.8267,21.9031,544744.08911388,0
+EC.US,D,20110504,000000,21.919,22.139,21.5293,22.0411,711313.24066342,0
+EC.US,D,20110505,000000,22.0206,22.4457,21.5088,21.7595,895226.86500938,0
+EC.US,D,20110506,000000,21.9031,22.1026,21.6934,21.7791,560533.2443126,0
+EC.US,D,20110509,000000,21.8668,22.0513,21.6467,21.7241,389217.69250801,0
+EC.US,D,20110510,000000,21.9087,22.4867,21.8565,22.4457,1520551.4225437,0
+EC.US,D,20110511,000000,22.4821,22.497,21.8668,22.1129,842137.97591934,0
+EC.US,D,20110512,000000,21.9954,22.3031,21.8155,22.2518,756923.73369059,0
+EC.US,D,20110513,000000,22.2453,22.2453,22.0103,22.1539,734410.24330568,0
+EC.US,D,20110516,000000,22.0103,22.1539,21.5088,21.5815,427106.30182081,0
+EC.US,D,20110517,000000,21.5386,21.7539,21.4015,21.7083,628205.64930494,0
+EC.US,D,20110518,000000,21.6057,21.9348,21.5293,21.7866,310616.23165156,0
+EC.US,D,20110519,000000,21.919,22.5343,21.8518,22.4457,1902683.3026031,0
+EC.US,D,20110520,000000,22.4616,22.4923,21.9702,22.2984,790210.74817985,0
+EC.US,D,20110523,000000,22.2555,22.4159,21.8975,22.0868,391834.91660345,0
+EC.US,D,20110524,000000,21.8882,22.3478,21.8882,22.139,482151.67318548,0
+EC.US,D,20110525,000000,21.9842,22.2518,21.919,22.0719,385718.7642296,0
+EC.US,D,20110526,000000,22.0784,22.3031,22.0159,22.2984,759090.45199911,0
+EC.US,D,20110527,000000,22.4308,22.579,22.318,22.5231,324525.0615063,0
+EC.US,D,20110531,000000,22.634,23.3593,22.2714,23.2866,1096763.8466865,0
+EC.US,D,20110601,000000,23.3314,23.5011,22.8102,22.979,917460.39822671,0
+EC.US,D,20110602,000000,22.9585,23.3472,22.8708,23.0657,799384.97674063,0
+EC.US,D,20110603,000000,22.8708,23.3081,22.8708,23.1626,1036901.2813003,0
+EC.US,D,20110606,000000,23.0759,23.5066,23.0191,23.3565,558457.69979429,0
+EC.US,D,20110607,000000,23.3584,23.6232,23.2866,23.5561,1465584.3533753,0
+EC.US,D,20110608,000000,23.4889,23.7379,23.2559,23.4945,1050583.7856287,0
+EC.US,D,20110609,000000,23.6446,23.6968,23.2279,23.2978,1144861.7752372,0
+EC.US,D,20110610,000000,23.3258,23.3724,23.0442,23.116,1043312.4077013,0
+EC.US,D,20110613,000000,23.0442,23.2745,22.9678,23.0442,885266.39658715,0
+EC.US,D,20110614,000000,23.1934,23.4488,22.7478,22.9473,1222904.3943913,0
+EC.US,D,20110615,000000,22.8746,22.993,22.0411,22.0868,557222.02677874,0
+EC.US,D,20110616,000000,22.0569,22.1138,21.5908,21.8397,515689.68375602,0
+EC.US,D,20110617,000000,21.9544,22.0989,21.7884,21.8136,254076.68276027,0
+EC.US,D,20110620,000000,21.6775,21.973,21.6626,21.7866,314438.0224106,0
+EC.US,D,20110621,000000,21.9488,22.0513,21.7866,21.8919,364470.98057937,0
+EC.US,D,20110622,000000,21.877,22.1595,21.877,21.9385,310292.29653811,0
+EC.US,D,20110623,000000,21.4659,21.7465,21.285,21.684,523665.78145016,0
+EC.US,D,20110624,000000,21.6216,21.891,21.491,21.6635,784047.39996166,0
+EC.US,D,20110627,000000,21.5815,21.891,21.5022,21.8705,262479.68831916,0
+EC.US,D,20110628,000000,21.9441,22.083,21.7409,21.9842,469740.23875583,0
+EC.US,D,20110629,000000,22.0364,22.3217,21.9637,22.3124,752227.74717837,0
+EC.US,D,20110630,000000,22.4765,22.5967,22.3208,22.5408,1271402.4149861,0
+EC.US,D,20110701,000000,22.5445,22.6965,22.3217,22.6499,800844.83001682,0
+EC.US,D,20110705,000000,22.7934,22.8289,22.207,22.3693,1297050.1384885,0
+EC.US,D,20110706,000000,22.3907,22.5343,21.6775,21.9124,880233.60336755,0
+EC.US,D,20110707,000000,22.1548,22.2238,21.6775,21.726,560712.37399454,0
+EC.US,D,20110708,000000,21.6747,22.0933,21.6262,21.9441,838952.25642612,0
+EC.US,D,20110711,000000,21.6775,21.8136,21.1079,21.202,894414.8819601,0
+EC.US,D,20110712,000000,21.1508,21.285,21.0035,21.0818,951846.86136262,0
+EC.US,D,20110713,000000,21.1386,21.4659,21.1386,21.436,1189362.0932895,0
+EC.US,D,20110714,000000,21.4976,21.7465,21.2682,21.3167,706885.41235769,0
+EC.US,D,20110715,000000,21.4295,21.6747,21.1135,21.1974,711943.94876511,0
+EC.US,D,20110718,000000,21.1452,21.5339,21.0258,21.5022,939699.29460817,0
+EC.US,D,20110719,000000,21.6682,21.918,21.4808,21.85,982297.83465993,0
+EC.US,D,20110720,000000,21.9227,21.9376,21.7204,21.7567,435435.2957147,0
+EC.US,D,20110721,000000,21.9376,21.9889,21.6775,21.9068,576650.62515608,0
+EC.US,D,20110722,000000,21.9441,22.0262,21.7567,21.9693,659773.23337412,0
+EC.US,D,20110725,000000,21.8136,22.5594,21.8136,22.2136,2106230.3981962,0
+EC.US,D,20110726,000000,22.167,22.1977,21.9227,22.0262,653808.32222874,0
+EC.US,D,20110727,000000,21.9637,22.1548,21.9274,21.9693,877872.73851753,0
+EC.US,D,20110728,000000,21.9227,22.1138,21.918,22.042,860101.35785636,0
+EC.US,D,20110729,000000,21.9106,22.0252,21.7157,21.9106,730771.87275989,0
+EC.US,D,20110801,000000,22.0793,22.1511,21.7819,22.0681,471569.07772416,0
+EC.US,D,20110802,000000,21.9721,22.125,21.7045,21.7092,568278.72594915,0
+EC.US,D,20110803,000000,21.8024,21.9376,21.5339,21.8957,929773.15043636,0
+EC.US,D,20110804,000000,21.6533,21.6682,21.2067,21.2319,1378748.2903137,0
+EC.US,D,20110805,000000,21.0669,21.45,20.7461,21.2123,1665940.366311,0
+EC.US,D,20110808,000000,20.7247,20.8403,20.2781,20.3872,2396201.6658457,0
+EC.US,D,20110809,000000,20.2269,21.4715,20.1514,21.4659,1650282.0723171,0
+EC.US,D,20110810,000000,21.2748,21.4444,20.9018,20.9988,991506.38747114,0
+EC.US,D,20110811,000000,21.2263,21.5339,20.9885,21.3671,1299870.0901881,0
+EC.US,D,20110812,000000,21.5955,21.7773,21.3885,21.6887,781213.50403536,0
+EC.US,D,20110815,000000,21.726,22.2798,21.6216,22.2238,405741.60119254,0
+EC.US,D,20110816,000000,22.1809,22.1809,21.5274,21.6999,860766.39020848,0
+EC.US,D,20110817,000000,21.5712,22.0364,21.5712,21.8444,656382.64101114,0
+EC.US,D,20110818,000000,21.326,21.4808,20.9214,20.9373,986417.8173446,0
+EC.US,D,20110819,000000,20.8403,21.134,20.7713,20.858,830164.1756827,0
+EC.US,D,20110822,000000,21.134,21.1974,20.968,21.1135,549033.54778506,0
+EC.US,D,20110823,000000,21.2384,21.4761,21.1135,21.4761,821917.77451641,0
+EC.US,D,20110824,000000,21.3885,21.4715,21.0519,21.0883,809790.58778566,0
+EC.US,D,20110825,000000,21.202,21.2384,20.7816,20.9158,1051190.8958083,0
+EC.US,D,20110826,000000,20.734,21.1918,20.6557,21.1386,579569.25907562,0
+EC.US,D,20110829,000000,21.5554,22.1604,21.3671,22.1194,897259.50421465,0
+EC.US,D,20110830,000000,22.042,22.7039,21.9591,22.5445,826768.22015558,0
+EC.US,D,20110831,000000,22.7133,22.8196,22.3497,22.6788,790615.13075525,0
+EC.US,D,20110901,000000,22.6695,22.8214,22.5958,22.7207,769579.72840457,0
+EC.US,D,20110902,000000,22.2984,22.6881,22.1996,22.6517,713487.46740172,0
+EC.US,D,20110906,000000,21.9357,22.3982,21.9302,22.3665,592242.41591481,0
+EC.US,D,20110907,000000,22.7189,22.7767,22.4093,22.5669,454314.70608513,0
+EC.US,D,20110908,000000,22.441,22.5818,22.2947,22.373,390425.47707009,0
+EC.US,D,20110909,000000,22.1548,22.3366,21.9842,22.0262,565348.29306852,0
+EC.US,D,20110912,000000,21.7465,22.0159,21.6011,22.0159,477970.55042973,0
+EC.US,D,20110913,000000,22.0476,22.3693,21.8285,22.2173,504291.88734694,0
+EC.US,D,20110914,000000,22.2975,22.3637,21.9376,22.2033,619816.5879728,0
+EC.US,D,20110915,000000,22.8214,22.9174,22.4616,22.8979,1314154.3415319,0
+EC.US,D,20110916,000000,22.8559,23.86,22.8494,23.6111,2831542.5698718,0
+EC.US,D,20110919,000000,23.2745,23.3081,22.8718,23.1356,1261502.0140021,0
+EC.US,D,20110920,000000,23.2922,23.5197,23.0601,23.1095,806315.25742942,0
+EC.US,D,20110921,000000,23.0368,23.0368,22.0206,22.1446,824916.85589791,0
+EC.US,D,20110922,000000,21.7819,21.7819,20.7965,20.9121,1147630.2405611,0
+EC.US,D,20110923,000000,20.8319,21.3111,20.6902,20.7909,931125.74042995,0
+EC.US,D,20110926,000000,20.9419,21.1815,20.4665,21.1386,598824.09093515,0
+EC.US,D,20110927,000000,21.5712,21.7465,21.1592,21.2953,752974.29962526,0
+EC.US,D,20110928,000000,21.3932,21.5591,20.7816,20.8123,831459.91613651,0
+EC.US,D,20110929,000000,21.2748,21.547,20.9419,21.547,994109.66733984,0
+EC.US,D,20110930,000000,21.1713,21.2542,20.872,20.8934,570877.71528655,0
+EC.US,D,20111003,000000,20.8002,20.9848,19.9183,19.949,961877.05091854,0
+EC.US,D,20111004,000000,19.7141,20.5224,19.4391,20.4422,942203.89225688,0
+EC.US,D,20111005,000000,20.5811,21.0053,20.4758,20.9158,773722.23637858,0
+EC.US,D,20111006,000000,20.8748,21.1368,20.7461,20.9531,945938.79975701,0
+EC.US,D,20111007,000000,21.0426,21.547,21.01,21.1908,1355280.1567136,0
+EC.US,D,20111010,000000,21.1797,21.684,21.1797,21.4836,1156507.3498291,0
+EC.US,D,20111011,000000,21.3838,21.5414,21.2058,21.3568,473537.35895987,0
+EC.US,D,20111012,000000,21.5684,21.946,21.0212,21.6514,532010.86483644,0
+EC.US,D,20111013,000000,21.5209,21.7577,21.0473,21.6085,571144.80086022,0
+EC.US,D,20111014,000000,22.0411,22.1343,21.7353,22.1082,1203819.0385183,0
+EC.US,D,20111017,000000,22.1828,22.5305,21.9302,22.0467,643449.90702805,0
+EC.US,D,20111018,000000,22.152,22.2881,21.4938,22.015,1124395.9409171,0
+EC.US,D,20111019,000000,22.0252,22.083,21.7157,21.794,525250.06013416,0
+EC.US,D,20111020,000000,21.7157,21.946,21.5899,21.9302,993009.14606037,0
+EC.US,D,20111021,000000,22.2667,22.5035,22.015,22.3497,724666.4467143,0
+EC.US,D,20111024,000000,22.5818,22.6191,22.3618,22.5669,432072.59180519,0
+EC.US,D,20111025,000000,22.6788,22.8196,22.3665,22.3982,472189.05949759,0
+EC.US,D,20111026,000000,22.7767,22.7767,22.2192,22.4942,534497.2277271,0
+EC.US,D,20111027,000000,22.9771,23.1925,22.6928,23.1337,730031.75610995,0
+EC.US,D,20111028,000000,22.9557,23.0974,22.6928,22.9035,358877.20039178,0
+EC.US,D,20111031,000000,22.6611,22.9864,22.3357,22.3562,327561.68503671,0
+EC.US,D,20111101,000000,21.9926,22.1996,21.8099,22.0616,549157.97319287,0
+EC.US,D,20111102,000000,22.4877,22.5818,22.0355,22.194,503471.32323505,0
+EC.US,D,20111103,000000,22.4513,22.5781,22.1082,22.3665,598314.5903428,0
+EC.US,D,20111104,000000,22.3888,22.5716,21.9926,22.1036,590866.22799906,0
+EC.US,D,20111107,000000,22.0793,22.6611,22.0793,22.5566,491138.19100171,0
+EC.US,D,20111108,000000,22.5082,22.5716,22.276,22.5343,454249.27548274,0
+EC.US,D,20111109,000000,22.125,22.3497,21.9302,21.9982,673277.68065346,0
+EC.US,D,20111110,000000,22.235,22.3087,21.8518,22.0047,464505.79056495,0
+EC.US,D,20111111,000000,22.1996,22.4653,21.5992,22.152,425665.75593549,0
+EC.US,D,20111114,000000,22.0728,22.2052,21.8518,22.194,121291.17469843,0
+EC.US,D,20111115,000000,22.0355,22.2052,21.9404,22.098,359930.52582691,0
+EC.US,D,20111116,000000,21.9152,22.1679,21.8416,21.8668,206526.86958369,0
+EC.US,D,20111117,000000,21.9357,22.1306,21.5899,21.7782,908946.91148675,0
+EC.US,D,20111118,000000,21.8845,22.0467,21.7577,21.8416,370711.55836103,0
+EC.US,D,20111121,000000,21.5899,21.6318,21.2477,21.4426,511832.49611372,0
+EC.US,D,20111122,000000,21.6085,21.6514,21.3214,21.5414,485598.04245542,0
+EC.US,D,20111123,000000,21.4426,21.4426,20.8748,21.0268,457960.5850607,0
+EC.US,D,20111125,000000,21.1368,21.1536,20.8907,20.9848,275183.9515103,0
+EC.US,D,20111128,000000,21.547,21.7045,21.4155,21.6458,675139.7712394,0
+EC.US,D,20111129,000000,21.7045,21.7577,21.4463,21.6672,638946.99442451,0
+EC.US,D,20111130,000000,22.1101,22.2052,21.905,22.1875,995557.72165494,0
+EC.US,D,20111201,000000,22.083,22.5035,21.8304,22.3208,939177.99505473,0
+EC.US,D,20111202,000000,22.6154,22.8196,22.441,22.7869,644443.16502493,0
+EC.US,D,20111205,000000,22.8606,22.9491,22.4243,22.5343,679240.4465332,0
+EC.US,D,20111206,000000,22.6284,22.6284,22.1455,22.2667,619474.4181013,0
+EC.US,D,20111207,000000,22.1306,22.745,22.0308,22.6667,300264.25224783,0
+EC.US,D,20111208,000000,22.5921,22.7729,22.1418,22.4243,381918.42612708,0
+EC.US,D,20111209,000000,22.5455,22.8979,22.4979,22.8345,418748.34684062,0
+EC.US,D,20111212,000000,22.6517,22.7543,22.3301,22.6611,350984.76805807,0
+EC.US,D,20111213,000000,22.8979,22.9128,22.6238,22.6928,778177.95313778,0
+EC.US,D,20111214,000000,22.6713,22.6713,22.2555,22.3357,867092.77861623,0
+EC.US,D,20111215,000000,22.8662,22.8662,22.3926,22.5305,699553.96699198,0
+EC.US,D,20111216,000000,22.5343,22.8829,22.3982,22.5967,1272974.894709,0
+EC.US,D,20111219,000000,22.7347,22.7823,22.373,22.4354,643623.67354587,0
+EC.US,D,20111220,000000,23.681,23.6847,22.6816,23.0079,1087783.7646672,0
+EC.US,D,20111221,000000,23.1244,23.2391,22.8708,23.2279,777754.26317151,0
+EC.US,D,20111222,000000,23.3817,23.5234,23.2391,23.4796,546478.53639352,0
+EC.US,D,20111223,000000,23.5635,23.6017,23.282,23.4899,324413.5076924,0
+EC.US,D,20111227,000000,23.4171,23.5234,23.2186,23.4143,442242.2236285,0
+EC.US,D,20111228,000000,23.3547,23.4171,22.9696,23.102,503969.02486632,0
+EC.US,D,20111229,000000,23.102,23.6381,23.102,23.4143,700727.42730363,0
+EC.US,D,20111230,000000,23.4796,23.6362,23.3099,23.3976,190931.86092648,0
+EC.US,D,20120103,000000,23.4395,23.6558,23.3183,23.6334,702588.44525674,0
+EC.US,D,20120104,000000,23.5971,24.1835,23.5971,24.1835,614503.83758562,0
+EC.US,D,20120105,000000,23.9896,24.1583,23.8544,24.1546,336086.97073775,0
+EC.US,D,20120106,000000,24.0949,24.2525,23.8693,24.0595,348213.08483568,0
+EC.US,D,20120109,000000,24.177,24.4734,24.0903,24.4529,289594.77352761,0
+EC.US,D,20120110,000000,24.6319,25.3563,24.4902,25.3414,808226.68912535,0
+EC.US,D,20120111,000000,25.2295,25.7507,25.1531,25.6826,749107.45828753,0
+EC.US,D,20120112,000000,25.6043,25.746,24.7839,24.8473,1897737.3926425,0
+EC.US,D,20120113,000000,24.301,25.5055,24.177,25.4784,1288362.8852308,0
+EC.US,D,20120117,000000,25.677,25.9511,25.5567,25.8336,1001104.3059982,0
+EC.US,D,20120118,000000,25.9511,26.6354,25.7926,26.6018,966157.92852711,0
+EC.US,D,20120119,000000,26.4918,26.7547,26.0453,26.2401,922837.50658345,0
+EC.US,D,20120120,000000,26.1096,26.2932,25.7991,26.2932,490228.59836526,0
+EC.US,D,20120123,000000,26.6764,26.8023,26.3557,26.5972,486401.44444209,0
+EC.US,D,20120124,000000,26.5021,26.5338,26.2755,26.4182,238908.58196781,0
+EC.US,D,20120125,000000,26.4238,26.7445,26.3287,26.6494,517400.53311349,0
+EC.US,D,20120126,000000,26.8536,26.861,26.3343,26.3967,842954.24949992,0
+EC.US,D,20120127,000000,26.3082,26.5748,26.2755,26.407,607025.44152275,0
+EC.US,D,20120130,000000,26.2681,26.7333,26.2028,26.5972,703124.76166974,0
+EC.US,D,20120131,000000,26.7566,26.9403,26.3455,26.8405,740172.42684695,0
+EC.US,D,20120201,000000,27.3272,27.3272,26.6857,26.9496,927778.05338,0
+EC.US,D,20120202,000000,26.9496,27.6432,26.9169,27.6218,977933.29169094,0
+EC.US,D,20120203,000000,27.7075,27.8903,27.3859,27.6376,1073955.3822745,0
+EC.US,D,20120206,000000,27.591,27.6218,27.137,27.3542,387609.81590184,0
+EC.US,D,20120207,000000,27.4586,27.6329,27.1696,27.5481,864567.80094382,0
+EC.US,D,20120208,000000,27.5695,27.9275,27.5695,27.8651,1019764.8992721,0
+EC.US,D,20120209,000000,27.9275,28.1205,27.6432,28.1,803263.61703945,0
+EC.US,D,20120210,000000,27.7793,27.9909,27.591,27.8054,1021014.5165144,0
+EC.US,D,20120213,000000,28.0478,28.2893,27.9639,28.1578,634637.15572964,0
+EC.US,D,20120214,000000,28.2063,28.2063,27.8651,28.1317,557809.82956739,0
+EC.US,D,20120215,000000,28.2212,28.3107,27.9853,28.2166,596782.87066727,0
+EC.US,D,20120216,000000,28.3107,29.2877,28.0581,29.2337,1467185.7941845,0
+EC.US,D,20120217,000000,29.7986,30.1501,29.3521,30.0606,1691229.8304496,0
+EC.US,D,20120221,000000,29.7558,29.9282,28.9922,29.0892,2079374.8901316,0
+EC.US,D,20120222,000000,29.6868,29.6868,28.9251,29.119,1096073.0711466,0
+EC.US,D,20120223,000000,29.188,29.4034,29.0733,29.3204,832706.31548032,0
+EC.US,D,20120224,000000,29.2607,29.9338,29.2607,29.5982,1228151.7141761,0
+EC.US,D,20120227,000000,29.3148,29.9245,29.188,29.683,874975.5572545,0
+EC.US,D,20120228,000000,29.7241,29.8247,29.5572,29.7809,768584.32514204,0
+EC.US,D,20120229,000000,29.6933,30.8102,29.559,30.5799,3342966.3928788,0
+EC.US,D,20120301,000000,30.5389,31.652,30.5016,31.3155,2068360.0236415,0
+EC.US,D,20120302,000000,31.4143,31.4143,30.5874,30.8633,1560050.0537283,0
+EC.US,D,20120305,000000,30.8642,31.0479,30.385,30.9901,1442062.588134,0
+EC.US,D,20120306,000000,30.4139,30.7402,30.2256,30.5081,1481996.7082459,0
+EC.US,D,20120307,000000,30.5445,30.8754,30.4112,30.7272,517242.85608807,0
+EC.US,D,20120308,000000,30.8857,31.0749,30.7402,30.8409,750418.2156009,0
+EC.US,D,20120309,000000,30.8969,31.2055,30.6396,30.6703,692771.70963319,0
+EC.US,D,20120312,000000,30.4913,30.8325,30.4391,30.606,696956.05028741,0
+EC.US,D,20120313,000000,30.8074,31.8366,30.743,31.7956,1616288.1927955,0
+EC.US,D,20120314,000000,31.7061,32.3522,31.5383,31.6641,1341586.9260569,0
+EC.US,D,20120315,000000,31.7145,31.9895,31.5327,31.6054,1223260.5084895,0
+EC.US,D,20120316,000000,31.6586,31.8795,31.1943,31.3323,1945087.6961134,0
+EC.US,D,20120319,000000,31.5168,32.1415,31.3323,31.9737,830134.14196357,0
+EC.US,D,20120320,000000,31.7266,31.8152,31.0386,31.1393,1593313.4702954,0
+EC.US,D,20120321,000000,31.1393,31.4068,30.9593,31.3789,791764.99314473,0
+EC.US,D,20120322,000000,31.2269,31.8469,31.1644,31.3845,1138582.5826738,0
+EC.US,D,20120323,000000,31.3695,32.0044,31.0134,31.9103,739379.75118854,0
+EC.US,D,20120326,000000,32.052,32.6319,31.9895,32.5107,726007.2377468,0
+EC.US,D,20120327,000000,32.6365,32.7521,32.148,32.3158,885344.69878344,0
+EC.US,D,20120328,000000,32.3419,32.3568,31.7145,31.9159,688657.09011265,0
+EC.US,D,20120329,000000,31.7061,31.8273,31.2959,31.8152,798042.04044248,0
+EC.US,D,20120330,000000,31.8804,32.4967,31.873,32.1079,992899.73751212,0
+EC.US,D,20120402,000000,31.927,32.7661,31.927,32.7251,709778.30308942,0
+EC.US,D,20120403,000000,32.5293,33.3385,32.5293,33.1782,901555.39868278,0
+EC.US,D,20120404,000000,33.0122,33.1567,32.795,33.0467,1122040.4392312,0
+EC.US,D,20120405,000000,32.9022,32.9507,32.519,32.8239,442531.83449152,0
+EC.US,D,20120409,000000,32.7568,33.6238,32.6822,33.4401,872122.35393734,0
+EC.US,D,20120410,000000,33.3134,33.5763,33.1754,33.2667,1784686.1833134,0
+EC.US,D,20120411,000000,33.3674,33.7879,32.7232,32.8453,1072467.6405448,0
+EC.US,D,20120412,000000,32.9022,33.1344,32.2403,32.8398,1117182.4851623,0
+EC.US,D,20120413,000000,32.9274,33.1073,32.6729,32.9675,751072.52162476,0
+EC.US,D,20120416,000000,33.1073,33.5837,32.9787,33.429,984166.36104282,0
+EC.US,D,20120417,000000,33.6182,33.896,33.4616,33.8457,1200789.9234177,0
+EC.US,D,20120418,000000,33.828,34.4498,33.2015,33.4401,2387278.4333662,0
+EC.US,D,20120419,000000,33.5837,34.0443,33.1017,33.5837,1592336.3017909,0
+EC.US,D,20120420,000000,33.7776,34.0116,32.8006,32.946,1403313.7272947,0
+EC.US,D,20120423,000000,32.7736,33.319,32.6673,33.1782,2036094.1556025,0
+EC.US,D,20120424,000000,33.2677,33.717,32.961,33.1073,1005548.2237963,0
+EC.US,D,20120425,000000,33.4961,34.2783,33.2891,34.1394,1273896.2863065,0
+EC.US,D,20120426,000000,34.3612,34.8097,33.9902,34.6176,1332627.2240613,0
+EC.US,D,20120427,000000,34.9598,35.1481,34.6176,35.0325,1008942.0340578,0
+EC.US,D,20120430,000000,35.3271,35.9983,35.1882,35.9144,2137036.4129589,0
+EC.US,D,20120501,000000,36.2034,37.7035,36.1652,37.4592,1711717.1174262,0
+EC.US,D,20120502,000000,37.2532,37.3474,36.471,37.0155,1729099.1323716,0
+EC.US,D,20120503,000000,36.981,37.2308,36.6649,36.8821,975647.51113873,0
+EC.US,D,20120504,000000,36.3768,36.637,35.1378,35.3383,2199320.9832663,0
+EC.US,D,20120507,000000,35.2497,36.0375,34.8376,35.7774,1114655.3622242,0
+EC.US,D,20120508,000000,35.5266,35.5266,34.7976,35.4436,1691760.7836985,0
+EC.US,D,20120509,000000,34.9383,35.7,34.6614,35.2879,1126289.137855,0
+EC.US,D,20120510,000000,35.7923,35.7923,35.2497,35.3215,1081578.5837688,0
+EC.US,D,20120511,000000,35.0838,35.4874,34.9728,35.0036,831619.73842758,0
+EC.US,D,20120514,000000,34.8376,34.8721,34.2503,34.2839,893784.17385841,0
+EC.US,D,20120515,000000,34.2223,34.4228,33.6844,33.828,1112526.1860646,0
+EC.US,D,20120516,000000,33.9902,34.0722,33.5334,33.6937,1355172.893431,0
+EC.US,D,20120517,000000,33.6937,33.6937,32.5023,32.5619,1191024.6741697,0
+EC.US,D,20120518,000000,32.6841,32.8901,32.231,32.3792,1390323.071139,0
+EC.US,D,20120521,000000,32.4407,32.5778,31.7518,32.2235,2401898.4187846,0
+EC.US,D,20120522,000000,32.3065,33.1511,32.0184,32.8854,2110169.1059333,0
+EC.US,D,20120523,000000,32.5023,32.6356,31.8972,32.5908,1124613.6853808,0
+EC.US,D,20120524,000000,32.231,32.7409,31.5299,31.8124,1687104.4846008,0
+EC.US,D,20120525,000000,31.7182,32.1191,31.2409,32.0464,1401521.3578425,0
+EC.US,D,20120529,000000,31.3798,33.3898,31.2856,33.373,2574494.6941835,0
+EC.US,D,20120530,000000,32.8276,33.2397,32.5731,32.6356,1533309.3173761,0
+EC.US,D,20120531,000000,32.5079,33.1409,32.1592,33.0616,1548607.2067405,0
+EC.US,D,20120601,000000,32.5125,32.7409,32.0576,32.231,1457182.4204493,0
+EC.US,D,20120604,000000,32.2189,32.713,32.0576,32.6514,1550382.4140676,0
+EC.US,D,20120605,000000,32.5452,32.7848,32.3466,32.6636,801241.70416244,0
+EC.US,D,20120606,000000,32.7521,33.1344,32.6309,32.8854,1232127.9640621,0
+EC.US,D,20120607,000000,33.3898,33.745,32.9125,32.9964,1007093.8876986,0
+EC.US,D,20120608,000000,32.9069,33.0467,32.5405,32.6235,690193.10031948,0
+EC.US,D,20120611,000000,33.1838,33.1838,31.9075,32.1023,755290.1138966,0
+EC.US,D,20120612,000000,32.1955,32.519,31.9858,32.1238,724508.76968887,0
+EC.US,D,20120613,000000,32.1023,32.2133,31.708,31.8525,780923.89317234,0
+EC.US,D,20120614,000000,32.0743,32.2906,31.7695,32.231,799756.10769843,0
+EC.US,D,20120615,000000,32.1471,33.0299,32.1471,32.946,1647358.0752334,0
+EC.US,D,20120618,000000,33.5949,33.5949,32.6412,33.2164,793967.1083365,0
+EC.US,D,20120619,000000,33.4168,33.9688,33.3572,33.9688,1027624.0799882,0
+EC.US,D,20120620,000000,34.0182,34.2997,33.6555,34.006,926349.30645577,0
+EC.US,D,20120621,000000,34.1347,34.1347,32.4846,32.4901,1622459.0494435,0
+EC.US,D,20120622,000000,32.1303,32.2021,31.019,31.2194,3185973.7071998,0
+EC.US,D,20120625,000000,30.7533,30.9314,29.6868,29.8816,2324587.3352179,0
+EC.US,D,20120626,000000,29.8527,30.3142,29.1936,30.0476,2265031.5428199,0
+EC.US,D,20120627,000000,29.9739,30.9743,29.9739,30.7188,1082864.6705272,0
+EC.US,D,20120628,000000,30.5081,30.937,29.5982,30.1203,1162503.3673264,0
+EC.US,D,20120629,000000,30.7691,31.3695,30.7691,30.9696,1533276.0657585,0
+EC.US,D,20120702,000000,31.4581,31.4581,30.0858,30.4857,1616182.0021457,0
+EC.US,D,20120703,000000,30.8204,31.4693,30.5202,31.4628,1410497.1493304,0
+EC.US,D,20120705,000000,31.4413,31.6362,31.1868,31.4357,1424970.1840517,0
+EC.US,D,20120706,000000,31.1588,31.1588,30.7859,30.9426,763748.89636243,0
+EC.US,D,20120709,000000,30.6815,31.0861,30.5752,31.0311,1034515.7458953,0
+EC.US,D,20120710,000000,31.335,31.419,30.5874,30.7468,817278.63754396,0
+EC.US,D,20120711,000000,30.9025,31.0535,30.7468,30.9575,856649.62542229,0
+EC.US,D,20120712,000000,30.5258,30.8297,30.5258,30.675,1023778.691307,0
+EC.US,D,20120713,000000,30.7981,31.0749,30.6591,31.0367,1075890.4118926,0
+EC.US,D,20120716,000000,30.9743,31.1588,30.8204,30.9696,796600.42192433,0
+EC.US,D,20120717,000000,31.1588,31.4078,30.7757,31.0582,684429.84414538,0
+EC.US,D,20120718,000000,31.0078,31.2856,30.909,31.1905,1094087.6277857,0
+EC.US,D,20120719,000000,31.1868,31.6408,30.9631,30.9966,1181043.8257238,0
+EC.US,D,20120720,000000,31.0796,31.3798,30.4139,30.5752,629703.04473004,0
+EC.US,D,20120723,000000,30.1371,30.7263,30.0438,30.6312,1336129.3702382,0
+EC.US,D,20120724,000000,30.7533,31.0078,30.3142,30.7813,1140005.9664339,0
+EC.US,D,20120725,000000,30.5314,30.7533,29.9152,29.9543,1366458.0633934,0
+EC.US,D,20120726,000000,30.3934,30.7086,30.358,30.6144,1111052.3885617,0
+EC.US,D,20120727,000000,30.7757,31.9634,30.6647,31.9289,1451718.4288336,0
+EC.US,D,20120730,000000,31.7751,32.1685,31.6408,32.1303,858685.48252604,0
+EC.US,D,20120731,000000,32.4752,32.519,31.6753,31.7695,887506.05392783,0
+EC.US,D,20120801,000000,31.9802,32.1955,31.6017,31.9802,713622.6191378,0
+EC.US,D,20120802,000000,31.8077,32.5405,31.542,32.4351,1868534.9639546,0
+EC.US,D,20120803,000000,33.0299,33.2397,32.479,32.795,1190070.0309546,0
+EC.US,D,20120806,000000,32.5685,33.001,32.2804,32.4407,623348.76786881,0
+EC.US,D,20120807,000000,32.6514,32.9889,32.4286,32.8798,556912.03589203,0
+EC.US,D,20120808,000000,32.7232,32.7232,31.8571,32.0743,1055360.2196029,0
+EC.US,D,20120809,000000,31.9289,32.7521,31.6511,32.5964,1206091.9474766,0
+EC.US,D,20120810,000000,32.2748,33.0952,32.2571,33.001,858866.75747363,0
+EC.US,D,20120813,000000,32.5908,33.0719,32.4967,32.7913,799878.38784059,0
+EC.US,D,20120814,000000,32.9852,33.0467,32.5293,32.6458,540141.42165752,0
+EC.US,D,20120815,000000,32.7409,32.7409,32.2524,32.7008,726642.23637979,0
+EC.US,D,20120816,000000,32.8854,33.1735,32.5852,33.0505,526868.66306859,0
+EC.US,D,20120817,000000,33.0467,33.2891,32.8342,33.056,575797.88205941,0
+EC.US,D,20120820,000000,33.167,33.2677,32.6514,32.9889,594042.29379684,0
+EC.US,D,20120821,000000,33.0719,33.3012,32.8752,32.9731,687496.50139492,0
+EC.US,D,20120822,000000,32.7736,33.0505,32.5405,33.0467,588638.36961945,0
+EC.US,D,20120823,000000,33.084,33.2164,32.7232,32.8752,525740.25333564,0
+EC.US,D,20120824,000000,32.7307,32.9237,32.4752,32.6962,285294.58852818,0
+EC.US,D,20120827,000000,32.7577,32.9348,32.3904,32.4752,361983.54505587,0
+EC.US,D,20120828,000000,32.4454,32.713,32.0296,32.5908,477493.22882216,0
+EC.US,D,20120829,000000,32.368,32.5685,32.051,32.1359,719369.78581951,0
+EC.US,D,20120830,000000,31.8124,32.1788,31.8124,32.0259,592188.78427351,0
+EC.US,D,20120831,000000,32.2067,32.3289,31.8916,32.1126,812967.72621627,0
+EC.US,D,20120904,000000,32.0911,32.0911,31.3136,31.4301,795990.09384634,0
+EC.US,D,20120905,000000,31.17,31.9569,31.0982,31.7853,1350928.4853385,0
+EC.US,D,20120906,000000,32.0352,32.5778,31.6679,32.4687,1093238.1025875,0
+EC.US,D,20120907,000000,32.4566,32.9731,32.0688,32.6841,604170.09293993,0
+EC.US,D,20120910,000000,32.6179,32.6235,32.2459,32.4286,545620.43013272,0
+EC.US,D,20120911,000000,32.3354,32.5964,32.3354,32.451,521927.04363921,0
+EC.US,D,20120912,000000,32.602,32.6132,31.9802,32.051,1155097.9102957,0
+EC.US,D,20120913,000000,32.3009,32.5573,31.7695,32.519,2235829.114132,0
+EC.US,D,20120914,000000,32.4752,33.3068,30.7589,32.7409,1872277.3798845,0
+EC.US,D,20120917,000000,32.6309,32.9022,32.3792,32.4184,797502.506131,0
+EC.US,D,20120918,000000,31.9681,32.5023,31.9681,32.3354,731620.32532525,0
+EC.US,D,20120919,000000,32.5405,32.6132,31.9737,32.5619,756354.16565999,0
+EC.US,D,20120920,000000,32.2403,32.6887,32.0632,32.5685,734284.74526504,0
+EC.US,D,20120921,000000,32.7232,32.9069,32.5358,32.9069,1191272.4523526,0
+EC.US,D,20120924,000000,32.4846,32.4846,32.2133,32.2524,717389.70562271,0
+EC.US,D,20120925,000000,32.5293,32.5293,32.1359,32.1741,999588.67581505,0
+EC.US,D,20120926,000000,32.1303,32.2804,31.9737,32.1955,610837.57858635,0
+EC.US,D,20120927,000000,32.2972,32.7232,32.1415,32.4901,688423.25615658,0
+EC.US,D,20120928,000000,32.5125,32.7409,32.1415,32.713,791724.23309734,0
+EC.US,D,20121001,000000,32.6356,32.9125,32.3848,32.5246,978563.99979263,0
+EC.US,D,20121002,000000,32.6673,32.9964,32.5079,32.9889,521563.4211112,0
+EC.US,D,20121003,000000,33.0234,33.1838,32.7008,32.9675,685533.58332334,0
+EC.US,D,20121004,000000,33.0402,33.2117,32.8239,33.2117,712055.50257901,0
+EC.US,D,20121005,000000,33.2677,33.3898,32.9274,33.0346,902925.15080158,0
+EC.US,D,20121008,000000,33.001,33.2845,32.7521,33.167,553554.69514665,0
+EC.US,D,20121009,000000,33.167,33.4019,32.9964,33.2285,775337.62141454,0
+EC.US,D,20121010,000000,33.0505,33.456,33.0505,33.3572,992582.23819562,0
+EC.US,D,20121011,000000,35.012,35.2395,33.2462,33.4327,907552.48881295,0
+EC.US,D,20121012,000000,33.4616,33.9389,33.4457,33.7944,521419.68831251,0
+EC.US,D,20121015,000000,33.979,34.5598,33.7627,34.5216,964430.98967725,0
+EC.US,D,20121016,000000,34.5011,35.4604,34.3165,34.8889,1347754.5648064,0
+EC.US,D,20121017,000000,35.0381,35.1817,34.667,35.0008,947092.95267779,0
+EC.US,D,20121018,000000,35.122,35.5313,34.916,35.3607,1183746.8604453,0
+EC.US,D,20121019,000000,35.3653,35.4157,35.0325,35.2544,809537.44643872,0
+EC.US,D,20121022,000000,35.1481,35.3103,34.8787,35.0493,792073.91139861,0
+EC.US,D,20121023,000000,34.2951,34.7388,34.2,34.6493,1007467.163922,0
+EC.US,D,20121024,000000,34.9001,35.0493,34.6008,34.9094,832906.89781878,0
+EC.US,D,20121025,000000,35.0008,35.0838,34.5011,34.8376,876003.13950181,0
+EC.US,D,20121026,000000,34.9057,35.2879,34.6223,35.0381,401417.81827094,0
+EC.US,D,20121031,000000,34.1114,34.351,32.6309,32.8677,2889371.4234199,0
+EC.US,D,20121101,000000,33.1297,33.235,32.4016,32.5079,1933158.9464555,0
+EC.US,D,20121102,000000,32.7801,32.7801,31.7853,31.873,1204046.4366774,0
+EC.US,D,20121105,000000,31.9569,32.313,31.5802,31.8851,990878.89726793,0
+EC.US,D,20121106,000000,31.9681,32.0949,31.6185,31.763,821717.19217795,0
+EC.US,D,20121107,000000,31.514,32.162,31.1085,31.3919,869717.51114145,0
+EC.US,D,20121108,000000,31.2978,31.9737,30.9528,31.7238,934684.73614662,0
+EC.US,D,20121109,000000,31.763,31.8525,31.2856,31.473,1108797.7143614,0
+EC.US,D,20121112,000000,31.4078,31.5364,31.0917,31.1971,540117.82373534,0
+EC.US,D,20121113,000000,31.1085,31.5364,30.8857,31.1588,959607.35985873,0
+EC.US,D,20121114,000000,31.1971,31.6408,31.1244,31.3406,636268.63025798,0
+EC.US,D,20121115,000000,31.2306,31.9634,31.1309,31.7853,930471.43440609,0
+EC.US,D,20121116,000000,31.6968,32.2524,31.6968,32.2524,642756.98622246,0
+EC.US,D,20121119,000000,32.5731,32.7848,32.4752,32.5908,384927.16120401,0
+EC.US,D,20121120,000000,32.3634,32.961,32.3177,32.7521,601780.26700361,0
+EC.US,D,20121121,000000,32.9731,33.3068,32.519,32.6132,527456.46585724,0
+EC.US,D,20121123,000000,32.7521,32.8071,32.4351,32.6962,106052.28013945,0
+EC.US,D,20121126,000000,32.3354,32.6962,32.0184,32.3466,558065.11617998,0
+EC.US,D,20121127,000000,32.4687,32.4687,32.1238,32.1471,402758.60930344,0
+EC.US,D,20121128,000000,32.0949,32.341,31.8916,32.3177,567739.19163767,0
+EC.US,D,20121129,000000,32.6058,32.6132,32.2459,32.3009,732613.58332213,0
+EC.US,D,20121130,000000,32.4351,32.5079,32.1955,32.2748,1266580.9304332,0
+EC.US,D,20121203,000000,32.5507,32.5964,32.0464,32.1592,595989.12237603,0
+EC.US,D,20121204,000000,32.1415,32.3745,31.7965,31.8124,829693.28987209,0
+EC.US,D,20121205,000000,31.8198,32.0949,31.7238,31.873,735089.21988454,0
+EC.US,D,20121206,000000,31.8525,32.1685,31.8525,32.0464,449580.10479116,0
+EC.US,D,20121207,000000,32.0016,32.3065,32.0016,32.231,258994.70426748,0
+EC.US,D,20121210,000000,31.9737,32.4566,31.7359,32.4137,433739.46321679,0
+EC.US,D,20121211,000000,32.4184,32.6235,32.2571,32.5293,507883.06204839,0
+EC.US,D,20121212,000000,32.5125,32.9731,32.5125,32.7232,937229.02120989,0
+EC.US,D,20121213,000000,32.6962,32.9069,32.3233,32.7186,498523.26800872,0
+EC.US,D,20121214,000000,32.6412,32.9274,32.5964,32.9125,276536.54150389,0
+EC.US,D,20121217,000000,32.7801,33.1129,32.5573,32.602,1204253.4548128,0
+EC.US,D,20121218,000000,32.7409,33.1623,32.0911,32.9069,767297.16575084,0
+EC.US,D,20121219,000000,32.8798,33.0346,32.7801,32.8453,980139.69741402,0
+EC.US,D,20121220,000000,32.8118,33.195,32.7913,33.0616,805003.42748322,0
+EC.US,D,20121221,000000,32.9181,33.7021,32.9181,33.5996,912961.77615447,0
+EC.US,D,20121224,000000,33.8615,33.8727,33.4681,33.745,390525.23192291,0
+EC.US,D,20121226,000000,33.7842,33.9827,33.6397,33.9221,351826.78482648,0
+EC.US,D,20121227,000000,34.0182,34.2503,33.7776,34.1944,444529.07681353,0
+EC.US,D,20121228,000000,34.1841,34.3799,33.3012,33.5287,1091246.2234296,0
+EC.US,D,20121231,000000,33.5129,33.5175,32.9348,33.1232,604051.03069625,0
+EC.US,D,20130102,000000,34.2056,34.4778,33.5502,34.4778,1170449.4313014,0
+EC.US,D,20130103,000000,34.6335,34.6335,34.0909,34.5216,647274.91568557,0
+EC.US,D,20130104,000000,34.7155,34.7155,34.1617,34.516,1010218.4671207,0
+EC.US,D,20130107,000000,34.4955,34.5729,34.0116,34.3668,824609.01027685,0
+EC.US,D,20130108,000000,34.5113,34.6941,33.8345,34.0116,581782.10059566,0
+EC.US,D,20130109,000000,34.1561,34.3277,33.9725,34.3277,815747.99050126,0
+EC.US,D,20130110,000000,34.722,34.9654,34.3398,34.3995,669081.54103815,0
+EC.US,D,20130111,000000,34.5486,34.5486,34.2177,34.2503,428207.89573311,0
+EC.US,D,20130114,000000,34.3398,34.5841,34.3333,34.4386,528380.00272043,0
+EC.US,D,20130115,000000,34.4386,34.5393,34.0116,34.2056,583914.49465375,0
+EC.US,D,20130116,000000,34.1179,34.3724,33.8615,34.0182,896815.43422469,0
+EC.US,D,20130117,000000,34.3053,34.3053,34.0182,34.0396,628307.54942341,0
+EC.US,D,20130118,000000,34.0396,34.3557,34.006,34.3053,893426.98712735,0
+EC.US,D,20130122,000000,34.0946,34.2839,34.0946,34.1888,689854.14834647,0
+EC.US,D,20130123,000000,34.4163,34.7976,34.2279,34.7453,686530.05921869,0
+EC.US,D,20130124,000000,34.8554,34.9439,34.7603,34.8926,438815.16174943,0
+EC.US,D,20130125,000000,34.9728,35.2329,34.9281,35.122,473438.67673988,0
+EC.US,D,20130128,000000,35.1164,35.2106,34.7342,34.8619,354299.20349041,0
+EC.US,D,20130129,000000,35.0493,35.2106,34.8619,35.1817,806998.52453958,0
+EC.US,D,20130130,000000,35.1658,35.3653,35.0213,35.1322,441398.06159443,0
+EC.US,D,20130131,000000,35.095,35.2665,34.9514,35.1378,801727.60683261,0
+EC.US,D,20130201,000000,35.3942,35.4874,35.0008,35.3001,705453.44753498,0
+EC.US,D,20130204,000000,35.1267,35.3551,34.9887,35.3383,585880.63062381,0
+EC.US,D,20130205,000000,35.2926,35.5229,35.1938,35.4157,767725.14624841,0
+EC.US,D,20130206,000000,35.2926,35.5602,34.6717,34.8274,948707.26508092,0
+EC.US,D,20130207,000000,35.0213,35.0213,34.0396,34.0629,972267.64510401,0
+EC.US,D,20130208,000000,33.9958,34.1944,33.8168,34.1561,933351.4535439,0
+EC.US,D,20130211,000000,34.1944,34.1944,33.7347,33.7748,486503.34456056,0
+EC.US,D,20130212,000000,33.8504,34.2671,33.7058,33.8392,742983.7974839,0
+EC.US,D,20130213,000000,33.7776,34.0629,33.6294,33.8671,748796.39476799,0
+EC.US,D,20130214,000000,33.8998,33.9902,33.4961,33.8839,1093924.5875961,0
+EC.US,D,20130215,000000,33.8615,33.8886,33.5129,33.5567,494697.18671837,0
+EC.US,D,20130219,000000,33.4728,33.4728,32.0352,32.1741,3282984.7652489,0
+EC.US,D,20130220,000000,32.0408,32.2524,31.708,31.8124,1429810.9759954,0
+EC.US,D,20130221,000000,31.8348,32.1415,31.542,32.1079,2468392.0003012,0
+EC.US,D,20130222,000000,32.3904,32.5079,32.0855,32.3233,908090.9504916,0
+EC.US,D,20130225,000000,32.1955,33.1073,32.0688,32.079,842326.75929671,0
+EC.US,D,20130226,000000,32.1788,32.3065,31.7033,31.8413,655377.58405317,0
+EC.US,D,20130227,000000,31.6408,32.0743,31.5858,32.0072,332049.58078069,0
+EC.US,D,20130228,000000,32.0855,32.1359,31.8021,31.9457,898030.72721655,0
+EC.US,D,20130301,000000,31.9737,31.9914,31.6641,31.7303,570413.26527289,0
+EC.US,D,20130304,000000,31.7303,31.9522,31.4357,31.4796,944416.73377692,0
+EC.US,D,20130305,000000,31.5635,31.7126,31.2978,31.3751,1199150.9404595,0
+EC.US,D,20130306,000000,31.4628,31.4796,31.2306,31.2642,1169640.6661506,0
+EC.US,D,20130307,000000,31.5187,31.5187,31.047,31.0917,1280453.2907718,0
+EC.US,D,20130308,000000,31.2744,31.5579,30.9202,31.5019,1284733.0957476,0
+EC.US,D,20130311,000000,31.2679,31.7518,31.1467,31.6902,820617.7435313,0
+EC.US,D,20130312,000000,31.6968,31.8851,31.4628,31.5019,597498.31676221,0
+EC.US,D,20130313,000000,31.4255,31.6362,31.2474,31.3528,733191.73241534,0
+EC.US,D,20130314,000000,31.4469,31.542,31.3248,31.3966,637323.02832594,0
+EC.US,D,20130315,000000,31.4796,31.4796,30.9743,31.2017,1466611.9356226,0
+EC.US,D,20130318,000000,30.6246,31.047,30.1921,30.2862,2080109.6436175,0
+EC.US,D,20130319,000000,30.2051,30.4745,29.8919,30.0028,1190744.7170022,0
+EC.US,D,20130320,000000,30.0028,30.1986,29.7707,29.8154,910422.85425532,0
+EC.US,D,20130321,000000,29.9021,30.703,29.8042,30.3207,1276585.3768013,0
+EC.US,D,20130322,000000,30.1427,30.7188,30.1427,30.5258,781514.91385947,0
+EC.US,D,20130325,000000,30.4102,30.4102,30.0476,30.2648,496513.15409279,0
+EC.US,D,20130326,000000,30.3412,30.7981,30.3412,30.7263,533005.19546614,0
+EC.US,D,20130327,000000,30.5752,30.6246,30.3095,30.4634,502033.99524821,0
+EC.US,D,20130328,000000,30.5081,30.5137,30.1035,30.2648,622140.98330674,0
+EC.US,D,20130401,000000,30.2536,30.5314,30.0699,30.2303,608689.09503587,0
+EC.US,D,20130402,000000,30.1594,30.4428,30.1371,30.3645,1113805.837026,0
+EC.US,D,20130403,000000,30.4745,30.4745,29.698,29.9823,1512603.213303,0
+EC.US,D,20130404,000000,30.0028,30.0765,29.7595,29.8378,853899.39485643,0
+EC.US,D,20130405,000000,29.7483,30.33,29.6774,30.303,1364545.5590646,0
+EC.US,D,20130408,000000,30.4028,30.6312,30.1371,30.1921,1372815.5581531,0
+EC.US,D,20130409,000000,30.3543,30.413,29.9012,29.972,1903834.2376254,0
+EC.US,D,20130410,000000,30.1706,30.1967,29.1936,29.2393,1723106.3327727,0
+EC.US,D,20130411,000000,29.4173,29.5059,28.9279,29.2803,1871343.1166931,0
+EC.US,D,20130412,000000,29.0575,29.436,28.6668,28.7573,824438.46165751,0
+EC.US,D,20130415,000000,28.3135,28.6668,27.0698,27.1174,1174647.7161824,0
+EC.US,D,20130416,000000,27.4474,28.238,27.3477,28.2016,1396370.575012,0
+EC.US,D,20130417,000000,27.3588,28.5028,27.2628,27.4353,2147919.3456115,0
+EC.US,D,20130418,000000,27.5406,27.9303,27.2572,27.5295,998936.51505684,0
+EC.US,D,20130419,000000,27.8753,27.9303,27.3756,27.8716,1262133.7947366,0
+EC.US,D,20130422,000000,27.8418,28.0963,27.8129,27.9192,885977.55215078,0
+EC.US,D,20130423,000000,28.2594,28.32,27.9947,28.0133,1120013.1631901,0
+EC.US,D,20130424,000000,27.866,28.5801,27.866,28.2259,1231994.9575916,0
+EC.US,D,20130425,000000,28.4319,28.5494,28.2427,28.32,830110.5440414,0
+EC.US,D,20130426,000000,28.2259,28.3732,27.7952,27.8063,846954.09730808,0
+EC.US,D,20130429,000000,27.8958,28.0655,27.659,27.977,1391250.8985335,0
+EC.US,D,20130430,000000,27.977,28.2557,27.8716,28.0609,1564829.705601,0
+EC.US,D,20130501,000000,27.7821,27.8753,27.6012,27.6469,663021.16557125,0
+EC.US,D,20130502,000000,27.6535,27.8129,27.494,27.6068,964878.27756569,0
+EC.US,D,20130503,000000,27.9481,27.9481,27.6367,27.8362,768303.29534163,0
+EC.US,D,20130506,000000,27.8008,27.8008,26.4685,26.999,1582399.4312908,0
+EC.US,D,20130507,000000,27.122,27.5341,27.0642,27.1174,953614.56025987,0
+EC.US,D,20130508,000000,27.1286,27.5117,26.8517,27.0344,729456.82491521,0
+EC.US,D,20130509,000000,26.7799,27.1584,26.7799,26.9505,525251.13276698,0
+EC.US,D,20130510,000000,26.9458,26.9458,26.4629,26.5496,1062765.6766336,0
+EC.US,D,20130513,000000,26.5562,26.586,26.1963,26.338,735509.69195233,0
+EC.US,D,20130514,000000,26.4331,26.5739,26.3678,26.4862,801040.04919115,0
+EC.US,D,20130515,000000,26.379,26.586,26.3194,26.4909,890365.69304195,0
+EC.US,D,20130516,000000,26.503,26.6102,26.3865,26.4433,673800.05283972,0
+EC.US,D,20130517,000000,26.4862,26.503,26.1021,26.1254,756918.37052646,0
+EC.US,D,20130520,000000,26.0611,26.0965,25.5306,25.6416,1069098.5008383,0
+EC.US,D,20130521,000000,25.553,25.6593,24.9452,25.3656,1964021.810758,0
+EC.US,D,20130522,000000,25.3479,25.9063,25.3479,25.5241,1480377.0326787,0
+EC.US,D,20130523,000000,25.2715,26.1189,25.0682,26.0294,1156806.6143875,0
+EC.US,D,20130524,000000,25.9362,26.3436,25.8541,26.0853,1832740.1339182,0
+EC.US,D,20130528,000000,26.2317,26.3501,25.9716,26.0294,712264.66598008,0
+EC.US,D,20130529,000000,25.9548,26.2681,25.9548,26.2131,928017.2505002,0
+EC.US,D,20130530,000000,26.4732,26.4983,26.0611,26.407,674450.06833228,0
+EC.US,D,20130531,000000,26.2839,26.338,25.5055,25.5707,1942567.0089723,0
+EC.US,D,20130603,000000,25.6071,25.9856,25.3656,25.4477,796439.52700043,0
+EC.US,D,20130604,000000,25.4887,25.7124,25.3656,25.4943,1159781.025214,0
+EC.US,D,20130605,000000,25.553,25.6761,25.3582,25.3759,815407.96589542,0
+EC.US,D,20130606,000000,25.3237,25.4421,25.2351,25.3656,642298.97200576,0
+EC.US,D,20130607,000000,25.3582,25.6891,25.3582,25.6239,644511.81352579,0
+EC.US,D,20130610,000000,25.553,25.6761,25.2761,25.4076,503537.82647027,0
+EC.US,D,20130611,000000,25.4346,25.5055,25.14,25.2053,930412.43960066,0
+EC.US,D,20130612,000000,25.2109,25.3759,24.4147,24.5387,1291105.6073669,0
+EC.US,D,20130613,000000,24.4324,24.9936,24.4035,24.8696,1049035.9764608,0
+EC.US,D,20130614,000000,24.8389,25.0514,24.645,25.0403,814725.77141808,0
+EC.US,D,20130617,000000,25.1298,25.6826,25.1298,25.6826,676189.87877605,0
+EC.US,D,20130618,000000,25.5782,25.8774,25.4943,25.7768,530552.08419308,0
+EC.US,D,20130619,000000,25.7367,25.9548,25.2407,25.2472,820535.1508037,0
+EC.US,D,20130620,000000,24.6627,24.7988,23.9019,23.9495,1204533.4119804,0
+EC.US,D,20130621,000000,24.1909,24.4865,23.9308,24.4557,664322.26918919,0
+EC.US,D,20130624,000000,23.7593,23.9793,23.4302,23.5169,788790.58231823,0
+EC.US,D,20130625,000000,23.8544,24.0082,23.5374,23.5952,725949.31557419,0
+EC.US,D,20130626,000000,23.612,23.9541,23.612,23.8786,528584.87559019,0
+EC.US,D,20130627,000000,23.9495,24.0735,23.7248,23.8665,501558.8189063,0
+EC.US,D,20130628,000000,23.7481,25.0225,23.7481,24.81,1069515.7550076,0
+EC.US,D,20130701,000000,24.7988,25.3237,24.7289,25.3237,565163.80022244,0
+EC.US,D,20130702,000000,25.0682,25.3833,24.9517,24.9741,887293.67262829,0
+EC.US,D,20130703,000000,24.9153,24.9741,24.5098,24.7876,468475.60465398,0
+EC.US,D,20130705,000000,25.3582,25.3656,24.4147,24.7046,1165518.5382003,0
+EC.US,D,20130708,000000,24.7755,25.14,24.7046,24.7214,342803.79749417,0
+EC.US,D,20130709,000000,24.686,24.7522,24.1378,24.2553,770145.00590387,0
+EC.US,D,20130710,000000,24.1322,24.3327,23.818,23.8301,640390.7582083,0
+EC.US,D,20130711,000000,24.2394,25.1764,24.1611,25.0636,664751.32231959,0
+EC.US,D,20130712,000000,25.058,25.1465,24.7391,25.0757,544426.58979739,0
+EC.US,D,20130715,000000,25.0225,25.9241,24.9741,25.8252,597629.17796699,0
+EC.US,D,20130716,000000,25.8663,26.3194,25.6723,26.0369,835101.50458078,0
+EC.US,D,20130717,000000,26.3315,26.7324,26.1609,26.5664,1262553.1941716,0
+EC.US,D,20130718,000000,26.6503,26.9636,26.4732,26.9039,840476.46767186,0
+EC.US,D,20130719,000000,26.7277,27.5173,26.6671,27.2805,1161145.4141687,0
+EC.US,D,20130722,000000,27.3999,27.4288,26.9636,27.1519,451215.86985081,0
+EC.US,D,20130723,000000,27.2535,27.3756,26.8629,27.3113,586328.99114508,0
+EC.US,D,20130724,000000,27.4288,27.4586,27.164,27.3523,561948.0470101,0
+EC.US,D,20130725,000000,27.2805,27.3477,27.0997,27.2302,594148.48444662,0
+EC.US,D,20130726,000000,27.0866,27.2171,26.7165,27.0642,361208.03152267,0
+EC.US,D,20130729,000000,26.9104,27.0754,26.875,26.8974,250901.68959531,0
+EC.US,D,20130730,000000,26.9039,27.0102,26.7566,26.8862,569297.72713385,0
+EC.US,D,20130731,000000,26.7044,26.9692,26.5496,26.8918,863067.18762025,0
+EC.US,D,20130801,000000,27.1687,27.1687,26.586,26.957,795224.23400858,0
+EC.US,D,20130802,000000,26.9869,27.1752,26.8806,27.0577,511837.85927785,0
+EC.US,D,20130805,000000,26.9925,27.2451,26.9925,27.2349,292889.90156908,0
+EC.US,D,20130806,000000,27.0046,28.0842,27.0046,27.8996,713937.97318864,0
+EC.US,D,20130807,000000,27.618,27.7075,26.9925,27.37,678356.59708457,0
+EC.US,D,20130808,000000,27.6012,27.7252,27.1398,27.2302,657023.00280826,0
+EC.US,D,20130809,000000,27.1454,27.5117,27.1342,27.37,337871.83176022,0
+EC.US,D,20130812,000000,27.3644,27.577,27.0577,27.1938,407833.23520324,0
+EC.US,D,20130813,000000,27.1174,27.205,26.9263,27.1342,313489.81499241,0
+EC.US,D,20130814,000000,27.1817,27.4222,27.1817,27.2349,565541.3669772,0
+EC.US,D,20130815,000000,26.9505,27.0456,26.6746,26.8517,527586.25442919,0
+EC.US,D,20130816,000000,26.6503,26.9505,26.5804,26.8974,192722.08511307,0
+EC.US,D,20130819,000000,26.8405,27.0391,26.5972,26.6671,213444.27867857,0
+EC.US,D,20130820,000000,26.5972,27.0046,26.4499,26.8452,541121.80806048,0
+EC.US,D,20130821,000000,26.7613,27.0698,26.4862,26.5263,362208.79794933,0
+EC.US,D,20130822,000000,26.5319,26.792,26.5319,26.7519,215715.04237121,0
+EC.US,D,20130823,000000,26.7566,26.9263,26.7324,26.7799,223139.80679278,0
+EC.US,D,20130826,000000,26.6214,26.8405,26.5925,26.5925,262660.96326675,0
+EC.US,D,20130827,000000,26.544,26.7519,26.5151,26.6503,931533.34090383,0
+EC.US,D,20130828,000000,26.6345,27.2703,26.6345,27.1342,702541.24941239,0
+EC.US,D,20130829,000000,26.875,27.3272,26.6671,26.7743,486071.07353168,0
+EC.US,D,20130830,000000,26.7566,26.8862,26.3436,26.3436,800214.12191513,0
+EC.US,D,20130903,000000,27.0997,27.5695,26.2681,26.4629,1383260.8566126,0
+EC.US,D,20130904,000000,26.3725,26.8219,26.3725,26.7165,1050774.7142718,0
+EC.US,D,20130905,000000,26.7398,26.9263,26.544,26.6503,697240.2979863,0
+EC.US,D,20130906,000000,26.7277,26.8032,26.5739,26.627,475764.14470665,0
+EC.US,D,20130909,000000,26.7165,26.9869,26.6746,26.8862,360888.38694053,0
+EC.US,D,20130910,000000,27.0642,27.3523,26.9925,27.3477,529421.52919447,0
+EC.US,D,20130911,000000,27.4353,27.6712,27.3878,27.6292,332919.48600258,0
+EC.US,D,20130912,000000,27.6012,27.6012,27.3588,27.4353,287853.89045101,0
+EC.US,D,20130913,000000,27.4176,27.4707,27.1109,27.1752,512019.13422545,0
+EC.US,D,20130916,000000,27.4176,27.6068,27.122,27.1817,222361.0753611,0
+EC.US,D,20130917,000000,27.1109,27.2451,26.957,27.1687,285098.29672102,0
+EC.US,D,20130918,000000,26.8517,28.1485,26.8517,28.1308,541706.39295065,0
+EC.US,D,20130919,000000,28.3676,28.3676,27.6646,27.7178,656194.93026659,0
+EC.US,D,20130920,000000,27.8362,27.8753,27.5229,27.5528,428836.45856915,0
+EC.US,D,20130923,000000,27.4754,27.8418,27.4521,27.6889,270212.29836179,0
+EC.US,D,20130924,000000,27.7765,27.8716,27.6236,27.6236,764069.61357741,0
+EC.US,D,20130925,000000,27.4884,27.7597,27.3878,27.577,475943.27438859,0
+EC.US,D,20130926,000000,27.6292,27.6945,27.3756,27.4353,607644.35066335,0
+EC.US,D,20130927,000000,27.3644,27.6236,27.1043,27.2451,290220.11846517,0
+EC.US,D,20130930,000000,27.288,27.4521,26.9747,27.1342,577108.63937278,0
+EC.US,D,20131001,000000,27.0102,27.5295,26.8452,27.3756,585987.89390641,0
+EC.US,D,20131002,000000,27.4111,27.6646,26.9869,27.0391,362992.89254514,0
+EC.US,D,20131003,000000,27.0456,27.3113,26.9458,27.0931,410793.701803,0
+EC.US,D,20131004,000000,27.1342,27.4353,27.0167,27.1398,440965.79056556,0
+EC.US,D,20131007,000000,27.164,27.3822,26.9925,27.1817,403654.25771315,0
+EC.US,D,20131008,000000,27.1994,27.2703,26.9925,27.0866,397128.35959976,0
+EC.US,D,20131009,000000,27.1043,27.1519,26.8806,26.8974,513657.04455075,0
+EC.US,D,20131010,000000,27.0046,27.2572,26.8405,27.2414,418311.78528044,0
+EC.US,D,20131011,000000,27.0997,27.7355,27.0997,27.6124,592589.94895044,0
+EC.US,D,20131014,000000,27.577,27.9247,26.4378,27.9126,246021.21023701,0
+EC.US,D,20131015,000000,28.0012,28.0189,27.6646,27.9844,700111.7360615,0
+EC.US,D,20131016,000000,27.9546,28.4627,27.9546,28.3778,1107829.1269195,0
+EC.US,D,20131017,000000,28.403,28.6808,28.2902,28.4254,485435.00226586,0
+EC.US,D,20131018,000000,28.3676,28.7675,28.2837,28.6566,373170.03279823,0
+EC.US,D,20131021,000000,28.6379,28.8561,28.5149,28.5494,268852.19993842,0
+EC.US,D,20131022,000000,28.9698,28.9698,28.4627,28.4795,369560.62333874,0
+EC.US,D,20131023,000000,28.3844,28.4627,28.1252,28.403,353064.60310768,0
+EC.US,D,20131024,000000,28.3778,28.8617,28.0301,28.8514,436270.87668615,0
+EC.US,D,20131025,000000,29.0398,29.1693,28.4916,28.7852,812595.52262565,0
+EC.US,D,20131028,000000,28.7806,28.8281,28.4254,28.5494,263947.05002512,0
+EC.US,D,20131029,000000,28.761,28.7918,28.3956,28.6146,460606.77024244,0
+EC.US,D,20131030,000000,28.7852,28.7852,27.8753,27.8893,261824.30966247,0
+EC.US,D,20131031,000000,27.7178,28.2734,27.6469,27.9359,537741.94202575,0
+EC.US,D,20131101,000000,28.0422,28.0795,27.577,27.6646,340288.4735172,0
+EC.US,D,20131104,000000,27.8548,27.8548,27.3644,27.5052,261807.14753725,0
+EC.US,D,20131105,000000,27.4111,27.5117,27.0577,27.0866,359916.58160017,0
+EC.US,D,20131106,000000,27.2106,27.3999,27.0642,27.3999,322607.19401341,0
+EC.US,D,20131107,000000,27.4754,27.5341,26.8806,26.9216,374020.63062924,0
+EC.US,D,20131108,000000,26.8219,27.0102,25.8122,25.9548,652011.66224519,0
+EC.US,D,20131111,000000,25.8355,25.9306,25.223,25.3945,572464.1392362,0
+EC.US,D,20131112,000000,25.3945,25.4943,24.4091,24.7335,1433026.7292077,0
+EC.US,D,20131113,000000,24.7391,25.4822,24.7391,25.4346,492995.99105634,0
+EC.US,D,20131114,000000,25.5595,25.8774,25.4076,25.4477,683476.27356307,0
+EC.US,D,20131115,000000,25.594,25.6472,25.1298,25.1642,359122.83330893,0
+EC.US,D,20131118,000000,25.2053,25.3237,24.9405,25.1298,423351.01429698,0
+EC.US,D,20131119,000000,25.0291,25.1111,24.6273,24.7755,745159.09685503,0
+EC.US,D,20131120,000000,24.9871,25.2472,24.686,24.6925,533875.10068802,0
+EC.US,D,20131121,000000,24.6095,24.81,24.5331,24.6319,663361.19017709,0
+EC.US,D,20131122,000000,24.5611,24.7801,24.5611,24.6515,391683.67537499,0
+EC.US,D,20131125,000000,24.7289,24.8044,24.3858,24.3979,649020.08929347,0
+EC.US,D,20131126,000000,24.4259,24.4259,23.8721,23.9262,555269.83503542,0
+EC.US,D,20131127,000000,24.0837,24.1145,23.7546,23.8423,664689.10961568,0
+EC.US,D,20131129,000000,23.8786,24.2133,23.8665,24.0837,367183.66899632,0
+EC.US,D,20131202,000000,24.0735,24.5806,23.9541,24.5284,916546.51505896,0
+EC.US,D,20131203,000000,24.4445,24.8221,24.3914,24.5033,885038.99842803,0
+EC.US,D,20131204,000000,24.5452,24.5452,24.0371,24.2795,864280.33534646,0
+EC.US,D,20131205,000000,24.5219,24.892,24.4622,24.5667,595038.7696922,0
+EC.US,D,20131206,000000,24.5806,25.1642,24.5806,25.099,602424.91933203,0
+EC.US,D,20131209,000000,25.1587,25.5176,25.0682,25.3479,517250.36451785,0
+EC.US,D,20131210,000000,25.429,25.429,25.0682,25.2407,472035.67300347,0
+EC.US,D,20131211,000000,25.2761,25.3759,25.099,25.2929,806973.85398458,0
+EC.US,D,20131212,000000,25.2165,25.305,25.1111,25.1587,753330.41372349,0
+EC.US,D,20131213,000000,25.4076,25.4076,25.1642,25.1997,430267.35075903,0
+EC.US,D,20131216,000000,25.1344,25.1344,23.406,23.4358,2998251.1636887,0
+EC.US,D,20131217,000000,23.4955,23.8786,23.3183,23.4237,1116206.3892906,0
+EC.US,D,20131218,000000,23.4358,23.4647,22.1138,22.3916,3838206.3318071,0
+EC.US,D,20131219,000000,22.4737,22.8112,22.2788,22.373,1812678.6821735,0
+EC.US,D,20131220,000000,22.552,23.1766,22.4215,23.0992,4633589.3154739,0
+EC.US,D,20131223,000000,23.034,23.3416,22.8512,22.8568,632701.05347871,0
+EC.US,D,20131224,000000,22.7701,23.1244,22.7701,22.9352,394474.66598824,0
+EC.US,D,20131226,000000,22.9454,23.24,22.8699,22.9407,349528.13268036,0
+EC.US,D,20131227,000000,23.034,23.1878,22.7273,22.9174,432988.62023859,0
+EC.US,D,20131230,000000,22.9174,22.9286,22.345,22.4159,829713.66989578,0
+EC.US,D,20131231,000000,22.3152,22.7506,22.2201,22.6797,499424.27958256,0
+EC.US,D,20140102,000000,22.5156,22.6573,22.2033,22.3982,421515.7395317,0
+EC.US,D,20140103,000000,22.4737,22.4737,22.1548,22.2257,519180.03097182,0
+EC.US,D,20140106,000000,22.4392,22.6275,22.0197,22.2387,554862.23456154,0
+EC.US,D,20140107,000000,22.1026,22.3329,21.643,21.7362,1183851.9784623,0
+EC.US,D,20140108,000000,21.6486,21.7139,20.7284,21.0892,2162936.2051755,0
+EC.US,D,20140109,000000,21.2347,21.2347,20.7816,20.8869,1437433.1048569,0
+EC.US,D,20140110,000000,20.9401,21.0948,20.7639,20.8813,806687.46102004,0
+EC.US,D,20140113,000000,20.8813,21.0538,20.7695,20.8301,882453.95331737,0
+EC.US,D,20140114,000000,20.7993,20.9401,20.7573,20.9,1027553.2862217,0
+EC.US,D,20140115,000000,21.1946,21.2123,20.9587,21.1051,1934106.0812408,0
+EC.US,D,20140116,000000,21.0892,21.147,20.2157,20.8869,1284378.0542822,0
+EC.US,D,20140117,000000,20.7396,21.2347,20.7396,20.9764,1715871.4243613,0
+EC.US,D,20140121,000000,21.1181,21.1181,20.4982,20.7396,2346933.4948819,0
+EC.US,D,20140122,000000,20.7461,20.9643,20.5457,20.5867,1233135.1662857,0
+EC.US,D,20140123,000000,20.5215,20.9699,20.3965,20.4683,1544723.2032776,0
+EC.US,D,20140124,000000,20.5038,20.5103,20.0031,20.0786,745938.90091953,0
+EC.US,D,20140127,000000,19.9957,20.4907,19.9957,20.1989,916978.78608784,0
+EC.US,D,20140128,000000,20.3276,20.5569,20.2092,20.4031,602689.85964005,0
+EC.US,D,20140129,000000,20.3499,20.3499,20.0255,20.0376,1004329.712906,0
+EC.US,D,20140130,000000,20.1737,20.6986,20.1616,20.5392,2015934.0216379,0
+EC.US,D,20140131,000000,20.3033,20.4096,20.1439,20.2092,1430584.3442629,0
+EC.US,D,20140203,000000,20.1989,20.2502,20.0376,20.0786,801037.9039255,0
+EC.US,D,20140204,000000,20.1793,20.3276,20.1038,20.2558,660691.40707318,0
+EC.US,D,20140205,000000,20.3807,20.5457,20.115,20.5271,1237063.1476945,0
+EC.US,D,20140206,000000,20.6809,21.0715,20.5699,20.8869,1757251.4535228,0
+EC.US,D,20140207,000000,20.817,21.1405,20.5755,20.6706,952885.16993819,0
+EC.US,D,20140210,000000,20.8403,21.0286,20.1383,20.4031,880854.65777381,0
+EC.US,D,20140211,000000,20.7639,21.134,20.6222,20.8748,1583054.8099475,0
+EC.US,D,20140212,000000,20.9233,21.4538,20.8347,21.4295,1284951.9128441,0
+EC.US,D,20140213,000000,21.3419,21.4612,21.1647,21.4127,862768.99569462,0
+EC.US,D,20140214,000000,21.3773,21.5647,21.3298,21.3652,363246.03389207,0
+EC.US,D,20140218,000000,21.4538,21.5544,21.2953,21.4071,786836.24530926,0
+EC.US,D,20140219,000000,21.4127,21.6719,21.3363,21.6057,950586.51779207,0
+EC.US,D,20140220,000000,21.5777,21.7185,21.147,21.2347,602553.63527115,0
+EC.US,D,20140221,000000,21.2533,21.2953,20.8403,20.8645,501799.08865932,0
+EC.US,D,20140224,000000,20.8459,21.0398,20.7872,20.9764,501593.14315673,0
+EC.US,D,20140225,000000,20.9121,20.9764,20.4749,20.4907,576202.26463481,0
+EC.US,D,20140226,000000,20.5867,20.6044,19.5118,19.5827,2595994.5465478,0
+EC.US,D,20140227,000000,19.66,19.9015,19.4726,19.9015,798808.97291307,0
+EC.US,D,20140228,000000,19.8903,20.3807,19.8017,20.2502,855073.9278009,0
+EC.US,D,20140303,000000,20.1858,20.2381,19.785,19.8605,720617.25779615,0
+EC.US,D,20140304,000000,20.0031,20.2213,19.8959,20.2213,930274.06996611,0
+EC.US,D,20140305,000000,20.1616,20.8301,20.1085,20.6865,981273.4703111,0
+EC.US,D,20140306,000000,20.6706,21.1582,20.6455,21.1107,950259.36478014,0
+EC.US,D,20140307,000000,21.2878,21.3475,20.8347,21.0053,823983.66533929,0
+EC.US,D,20140310,000000,20.8748,20.9158,20.6865,20.858,508961.05803852,0
+EC.US,D,20140311,000000,20.775,21.0995,20.7061,21.0995,1334683.4611888,0
+EC.US,D,20140312,000000,20.9046,21.1293,20.7816,20.9522,515931.02614187,0
+EC.US,D,20140313,000000,20.9587,21.1536,20.8515,21.0538,1347249.3547453,0
+EC.US,D,20140314,000000,21.0286,21.0631,20.7639,20.817,600658.29306761,0
+EC.US,D,20140317,000000,20.9643,21.024,20.7695,20.9158,462492.45875055,0
+EC.US,D,20140318,000000,20.9876,21.147,20.8049,21.0995,1273639.9270611,0
+EC.US,D,20140319,000000,21.1107,21.8313,21.0771,21.6355,635056.5551646,0
+EC.US,D,20140320,000000,21.4948,21.9842,21.4127,21.9367,1047194.2658986,0
+EC.US,D,20140321,000000,21.9721,22.2863,21.8658,22.0085,901103.82026304,0
+EC.US,D,20140324,000000,22.056,22.4923,22.056,22.4103,347422.55444292,0
+EC.US,D,20140325,000000,22.4737,22.8867,22.3217,22.8643,1424196.8157841,0
+EC.US,D,20140326,000000,22.7748,23.1058,22.5622,22.9454,1226700.4419625,0
+EC.US,D,20140327,000000,22.8699,23.6726,22.7813,23.6726,2329926.9014257,0
+EC.US,D,20140328,000000,23.5477,23.9849,23.5374,23.86,929252.92351575,0
+EC.US,D,20140331,000000,23.9308,24.1574,23.6605,24.0604,1214654.7753265,0
+EC.US,D,20140401,000000,24.066,24.1742,23.7845,24.0903,687605.90994317,0
+EC.US,D,20140402,000000,24.1779,24.2394,23.8954,24.1779,601802.79229295,0
+EC.US,D,20140403,000000,24.2795,24.438,24.0604,24.1676,696180.53675421,0
+EC.US,D,20140404,000000,24.3028,24.4669,24.0548,24.0548,636557.16848818,0
+EC.US,D,20140407,000000,24.2133,24.2916,23.9541,24.0492,1527330.462004,0
+EC.US,D,20140408,000000,24.1676,24.231,23.7071,23.7117,1164282.8651847,0
+EC.US,D,20140409,000000,23.7117,23.9308,23.1636,23.9019,1583605.0705873,0
+EC.US,D,20140410,000000,23.9719,24.2198,23.9607,24.2133,1202682.0477227,0
+EC.US,D,20140411,000000,24.0735,24.2394,23.9308,24.0903,443566.92516861,0
+EC.US,D,20140414,000000,24.2273,24.4324,24.0138,24.2497,607235.67755664,0
+EC.US,D,20140415,000000,24.1574,24.2916,23.6549,24.2795,2144248.796081,0
+EC.US,D,20140416,000000,24.3504,24.355,23.5132,23.5477,1243295.1444136,0
+EC.US,D,20140417,000000,23.5374,23.5374,23.1468,23.3584,793426.5013922,0
+EC.US,D,20140421,000000,23.5533,23.7304,23.3892,23.5999,685697.69614572,0
+EC.US,D,20140422,000000,24.204,24.204,23.2838,23.3463,1308081.0944711,0
+EC.US,D,20140423,000000,23.2643,23.3202,22.9724,23.0358,1094141.259427,0
+EC.US,D,20140424,000000,22.9678,23.0498,22.8662,22.9986,588873.27620835,0
+EC.US,D,20140425,000000,22.8718,23.2195,22.7972,23.0992,842623.87858952,0
+EC.US,D,20140428,000000,23.0107,23.2698,22.4233,22.442,860777.11653674,0
+EC.US,D,20140429,000000,22.6061,22.8923,22.456,22.6256,900791.68411067,0
+EC.US,D,20140430,000000,22.7636,23.7183,22.7328,23.681,2541100.4164116,0
+EC.US,D,20140501,000000,23.5617,23.6996,22.8662,23.0675,749983.79930637,0
+EC.US,D,20140502,000000,23.0172,23.351,22.9417,23.3398,662076.17605154,0
+EC.US,D,20140505,000000,23.2959,23.3649,22.5688,22.7198,888902.62186729,0
+EC.US,D,20140506,000000,22.6629,22.9678,22.5427,22.9678,577551.63672992,0
+EC.US,D,20140507,000000,22.9855,23.5113,22.8345,23.2838,1038917.8310132,0
+EC.US,D,20140508,000000,23.351,23.529,23.0107,23.351,905844.85735396,0
+EC.US,D,20140509,000000,23.4777,23.7052,23.4097,23.4283,647738.2930664,0
+EC.US,D,20140512,000000,23.6101,23.6232,23.0619,23.1999,531746.99716124,0
+EC.US,D,20140513,000000,23.0871,23.1999,22.8839,23.0797,447925.03234064,0
+EC.US,D,20140514,000000,23.1375,23.4777,23.0619,23.3705,481840.60966594,0
+EC.US,D,20140515,000000,23.3202,23.6484,23.2959,23.529,1029953.8384863,0
+EC.US,D,20140516,000000,23.5113,23.6745,23.4656,23.5794,538780.25060132,0
+EC.US,D,20140519,000000,23.6418,23.9775,23.6232,23.9327,598337.11563215,0
+EC.US,D,20140520,000000,23.7947,24.0399,23.4414,23.5365,669680.07015506,0
+EC.US,D,20140521,000000,23.6558,23.915,23.5113,23.8376,344319.4276773,0
+EC.US,D,20140522,000000,23.819,23.9523,23.5365,23.5542,440453.07207473,0
+EC.US,D,20140523,000000,23.5794,23.7313,23.1934,23.4339,527867.2842296,0
+EC.US,D,20140527,000000,23.4656,23.4777,22.9174,22.992,774193.12218919,0
+EC.US,D,20140528,000000,22.9221,23.1505,22.8149,22.8531,451891.62853119,0
+EC.US,D,20140529,000000,22.9417,23.2959,22.8923,23.1822,332611.64038151,0
+EC.US,D,20140530,000000,23.1505,23.3771,22.9724,23.0619,438100.78828731,0
+EC.US,D,20140602,000000,23.1253,23.4777,22.8531,22.992,498446.03844524,0
+EC.US,D,20140603,000000,22.8401,23.3258,22.8149,23.213,1039908.9437444,0
+EC.US,D,20140604,000000,23.2643,23.3705,23.0619,23.2195,379471.75065098,0
+EC.US,D,20140605,000000,23.1309,23.5365,23.1309,23.4097,420750.95232676,0
+EC.US,D,20140606,000000,23.4973,23.6176,23.46,23.529,338633.40106668,0
+EC.US,D,20140609,000000,23.5048,23.6689,23.4097,23.5989,464689.2107782,0
+EC.US,D,20140610,000000,23.5365,24.3429,23.4852,24.3056,934697.60774053,0
+EC.US,D,20140611,000000,24.3056,24.6217,24.0147,24.4324,1056590.5294543,0
+EC.US,D,20140612,000000,24.5284,24.6151,24.3,24.4063,483452.77680342,0
+EC.US,D,20140613,000000,24.5387,24.6282,24.356,24.5461,951862.95085501,0
+EC.US,D,20140616,000000,24.4893,24.6095,24.2795,24.356,394831.8527193,0
+EC.US,D,20140617,000000,24.204,24.204,23.0554,23.3575,1168480.0774329,0
+EC.US,D,20140618,000000,23.3575,23.5794,23.1692,23.4777,527980.98330915,0
+EC.US,D,20140619,000000,23.4777,23.516,23.1999,23.3575,497357.31612685,0
+EC.US,D,20140620,000000,23.4218,23.6101,23.2885,23.4097,624596.23984545,0
+EC.US,D,20140623,000000,23.4414,23.5225,23.2372,23.5048,278509.1132709,0
+EC.US,D,20140624,000000,23.529,23.5915,23.2568,23.2959,726525.31940175,0
+EC.US,D,20140625,000000,23.2372,23.4973,23.213,23.3015,476024.79448337,0
+EC.US,D,20140626,000000,23.2838,23.2838,22.8028,22.9361,547229.37937172,0
+EC.US,D,20140627,000000,22.9296,22.9724,22.5128,22.9538,525036.60620178,0
+EC.US,D,20140630,000000,22.8662,22.9296,22.6573,22.7729,312940.6269855,0
+EC.US,D,20140701,000000,22.8587,22.8774,22.689,22.7776,500259.86055401,0
+EC.US,D,20140702,000000,22.7459,22.9417,22.4737,22.6452,465288.81252793,0
+EC.US,D,20140703,000000,22.7133,22.9855,22.6061,22.9855,283737.12566482,0
+EC.US,D,20140707,000000,23.0498,23.0498,22.7133,22.8028,483274.7197543,0
+EC.US,D,20140708,000000,22.7077,22.8774,21.9563,22.0765,848230.53037102,0
+EC.US,D,20140709,000000,22.0569,22.0569,21.2859,21.5088,1000461.7989354,0
+EC.US,D,20140710,000000,21.3559,21.6915,21.079,21.6719,1194849.6828273,0
+EC.US,D,20140711,000000,21.7176,22.0569,21.7092,22.0187,602382.01401899,0
+EC.US,D,20140714,000000,22.0252,22.2779,21.4575,21.6029,622877.8820582,0
+EC.US,D,20140715,000000,21.6281,21.7726,21.4817,21.767,445039.6500387,0
+EC.US,D,20140716,000000,21.8295,22.6191,21.8239,22.4811,998121.31410908,0
+EC.US,D,20140717,000000,22.456,22.4737,22.0448,22.1903,641389.37936931,0
+EC.US,D,20140718,000000,22.3469,22.5305,22.2089,22.317,605431.50914331,0
+EC.US,D,20140721,000000,22.3292,22.6312,22.3226,22.5501,485020.96599503,0
+EC.US,D,20140722,000000,22.6704,22.7077,22.442,22.4662,354521.23848539,0
+EC.US,D,20140723,000000,22.4942,22.5501,22.3096,22.4364,257945.66936365,0
+EC.US,D,20140724,000000,22.3609,22.4737,21.8537,21.9935,789681.94019663,0
+EC.US,D,20140725,000000,22.0504,22.1716,22.0122,22.1446,465621.32870399,0
+EC.US,D,20140728,000000,22.1399,22.5249,22.1073,22.3851,603766.78299736,0
+EC.US,D,20140729,000000,22.3292,22.456,21.7176,21.767,541456.46950219,0
+EC.US,D,20140730,000000,22.0886,22.0886,21.4127,21.7223,640352.14342657,0
+EC.US,D,20140731,000000,21.615,21.7334,21.313,21.313,1050895.9217811,0
+EC.US,D,20140801,000000,21.313,21.7334,20.9196,21.065,1429555.6893828,0
+EC.US,D,20140804,000000,21.2114,21.3559,21.1405,21.3493,973019.56071503,0
+EC.US,D,20140805,000000,21.2235,21.7176,21.1405,21.6281,1098463.9697157,0
+EC.US,D,20140806,000000,21.5265,22.0122,21.5013,21.918,632398.57102178,0
+EC.US,D,20140807,000000,22.0187,22.0821,21.3624,21.533,413152.42138738,0
+EC.US,D,20140808,000000,21.5591,21.8239,21.4444,21.698,576022.06232004,0
+EC.US,D,20140811,000000,21.6719,22.0187,21.6206,21.7539,758357.84377896,0
+EC.US,D,20140812,000000,21.7595,21.8537,21.2356,21.299,666391.37791054,0
+EC.US,D,20140813,000000,21.065,21.615,20.8431,21.3624,1207718.0588408,0
+EC.US,D,20140814,000000,21.3242,21.5088,20.7685,20.9587,1227367.6195803,0
+EC.US,D,20140815,000000,21.0342,21.0463,20.8506,20.9522,358288.3249703,0
+EC.US,D,20140818,000000,21.0846,21.148,20.7881,21.1097,365317.28787908,0
+EC.US,D,20140819,000000,21.2673,21.3447,21.0463,21.1032,464135.73223998,0
+EC.US,D,20140820,000000,21.2421,21.4258,21.1032,21.3559,808347.89663469,0
+EC.US,D,20140821,000000,21.3754,21.4006,21.1163,21.3372,615475.64292597,0
+EC.US,D,20140822,000000,21.2925,21.3493,20.8431,20.927,564626.41117662,0
+EC.US,D,20140825,000000,20.9774,21.1032,20.8254,21.0277,516746.22708963,0
+EC.US,D,20140826,000000,21.079,21.4127,21.0277,21.3559,754532.83512144,0
+EC.US,D,20140827,000000,21.4006,21.8173,21.3885,21.8118,900045.13166377,0
+EC.US,D,20140828,000000,21.7418,21.8807,21.5591,21.8369,577310.29434407,0
+EC.US,D,20140829,000000,21.8677,21.8919,21.7036,21.8425,475154.88926148,0
+EC.US,D,20140902,000000,22.0821,22.152,21.849,21.9684,905591.71600702,0
+EC.US,D,20140903,000000,22.0252,22.1716,22.0122,22.1203,1018253.5596203,0
+EC.US,D,20140904,000000,22.0821,22.3609,21.9124,21.9367,739924.64866415,0
+EC.US,D,20140905,000000,22.0327,22.1203,21.8873,22.0085,433735.17268549,0
+EC.US,D,20140908,000000,22.0122,22.0765,21.5526,21.6206,534332.0422719,0
+EC.US,D,20140909,000000,21.7539,21.8537,21.4705,21.6533,639354.59489839,0
+EC.US,D,20140910,000000,21.6076,21.6775,21.4575,21.615,693446.39568074,0
+EC.US,D,20140911,000000,21.5908,21.7176,20.9774,21.4705,1118476.0803504,0
+EC.US,D,20140912,000000,21.4752,21.4948,21.1545,21.2748,499699.94621884,0
+EC.US,D,20140915,000000,21.2859,21.6775,21.1797,21.3372,503575.36861918,0
+EC.US,D,20140916,000000,21.3754,21.6579,21.2748,21.5265,524997.99142005,0
+EC.US,D,20140917,000000,21.5647,21.7036,21.2925,21.4873,433100.1740525,0
+EC.US,D,20140918,000000,21.4948,21.5647,21.3372,21.4323,478119.64639254,0
+EC.US,D,20140919,000000,21.368,21.5265,21.134,21.4705,762063.79019279,0
+EC.US,D,20140922,000000,21.3885,21.4705,20.7368,20.8571,662488.06705673,0
+EC.US,D,20140923,000000,20.9885,20.9885,20.307,20.5914,763166.45673791,0
+EC.US,D,20140924,000000,20.5345,20.5485,20.2259,20.3835,792715.34582856,0
+EC.US,D,20140925,000000,20.2959,20.2959,19.9099,20.0553,580394.11371882,0
+EC.US,D,20140926,000000,19.9807,20.2698,19.9024,20.1942,582912.65559427,0
+EC.US,D,20140929,000000,20.1551,20.1868,19.8204,19.9099,684437.35257517,0
+EC.US,D,20140930,000000,19.8903,20.1001,19.7393,19.7514,1037573.8220822,0
+EC.US,D,20141001,000000,19.7579,19.7766,19.4158,19.481,582431.04345539,0
+EC.US,D,20141002,000000,19.5053,19.6824,19.3104,19.5426,925083.59972109,0
+EC.US,D,20141003,000000,19.5873,19.7337,19.2964,19.3738,606774.44544146,0
+EC.US,D,20141006,000000,19.481,19.7011,19.2517,19.3738,1551180.4528901,0
+EC.US,D,20141007,000000,19.3421,19.4615,19.0447,19.082,1086187.6870222,0
+EC.US,D,20141008,000000,19.1762,19.302,18.077,18.6205,2686570.8802737,0
+EC.US,D,20141009,000000,18.7156,18.7921,18.4182,18.628,1403479.9853827,0
+EC.US,D,20141010,000000,18.4434,18.5077,17.8691,18.0649,993156.09675753,0
+EC.US,D,20141013,000000,18.1041,18.6336,17.8439,18.1656,1025241.7624817,0
+EC.US,D,20141014,000000,18.0211,18.5143,17.9773,18.2681,1732609.8596111,0
+EC.US,D,20141015,000000,18.1469,18.4509,17.7498,18.3054,1253030.3599423,0
+EC.US,D,20141016,000000,17.8132,18.6718,17.788,18.5888,1756084.4290081,0
+EC.US,D,20141017,000000,18.7156,18.9301,18.3418,18.4509,1652884.279553,0
+EC.US,D,20141020,000000,18.4126,18.641,18.3297,18.4695,981362.49883566,0
+EC.US,D,20141021,000000,18.4947,18.9049,18.4947,18.8918,1021531.5255365,0
+EC.US,D,20141022,000000,18.7781,18.9179,18.0332,18.0509,770184.69331843,0
+EC.US,D,20141023,000000,18.2094,18.2476,17.9586,18.0724,708378.51725149,0
+EC.US,D,20141024,000000,18.1348,18.1348,17.8439,17.9185,671463.8585447,0
+EC.US,D,20141027,000000,17.7237,17.7237,17.237,17.4086,803349.42766553,0
+EC.US,D,20141028,000000,17.5223,17.7442,17.224,17.5158,925062.14706457,0
+EC.US,D,20141029,000000,17.6733,17.7628,17.3125,17.5531,1477896.0329521,0
+EC.US,D,20141030,000000,17.4524,17.5726,17.1811,17.3265,827808.6739968,0
+EC.US,D,20141031,000000,17.1503,17.2762,16.6637,16.9284,1640456.7556309,0
+EC.US,D,20141103,000000,16.9657,17.3582,16.4045,16.4726,905875.96370591,0
+EC.US,D,20141104,000000,16.3663,16.6254,15.9495,16.0372,1733218.0424234,0
+EC.US,D,20141105,000000,16.0875,16.2777,15.5701,16.2143,1710697.0436087,0
+EC.US,D,20141106,000000,16.1006,16.4483,15.9747,16.1006,1151129.1688395,0
+EC.US,D,20141107,000000,16.1379,16.3719,16.1192,16.2777,940739.74844939,0
+EC.US,D,20141110,000000,16.0372,16.5052,16.0185,16.0568,1530195.4642823,0
+EC.US,D,20141111,000000,16.026,16.1127,15.5449,15.9309,1117976.2334535,0
+EC.US,D,20141112,000000,15.8405,16.2022,15.6894,15.9421,1045615.3503787,0
+EC.US,D,20141113,000000,15.9495,16.1379,15.2466,15.5589,2406052.7257197,0
+EC.US,D,20141114,000000,15.4806,15.6717,15.3669,15.6717,1696640.190424,0
+EC.US,D,20141117,000000,15.6531,16.7951,15.5757,15.695,906318.96106305,0
+EC.US,D,20141118,000000,15.7855,15.8535,15.5524,15.7594,1196598.0743336,0
+EC.US,D,20141119,000000,15.7342,15.9803,15.6838,15.7911,1420680.7253805,0
+EC.US,D,20141120,000000,15.7342,16.0111,15.7342,15.8861,1054324.056293,0
+EC.US,D,20141121,000000,16.0456,16.3271,15.9122,16.0372,1457226.3983951,0
+EC.US,D,20141124,000000,15.9803,16.0372,15.5887,15.6717,951809.31921371,0
+EC.US,D,20141125,000000,15.7911,15.8405,15.3864,15.4685,1338788.4270139,0
+EC.US,D,20141126,000000,15.4573,15.4573,15.0219,15.0517,856593.84851534,0
+EC.US,D,20141128,000000,14.1484,14.2686,12.721,12.8161,1583207.1238088,0
+EC.US,D,20141201,000000,12.7453,12.9998,12.4936,12.7015,2240689.2134666,0
+EC.US,D,20141202,000000,12.6959,12.8227,12.1598,12.2036,2190645.5289696,0
+EC.US,D,20141203,000000,12.3556,12.7453,12.2978,12.5887,1406495.1562566,0
+EC.US,D,20141204,000000,12.5448,12.5756,12.185,12.35,1056896.2298098,0
+EC.US,D,20141205,000000,12.1598,12.2344,11.6909,11.9118,1385865.2091142,0
+EC.US,D,20141208,000000,11.786,11.8251,10.9217,10.9972,1472181.0452552,0
+EC.US,D,20141209,000000,10.9525,11.3338,10.8257,11.1231,1317869.9416412,0
+EC.US,D,20141210,000000,10.9469,11.1175,9.79739,9.8729,2435344.1829321,0
+EC.US,D,20141211,000000,9.77781,10.0426,9.72653,9.96706,2727697.7680882,0
+EC.US,D,20141212,000000,9.92231,9.9941,9.75357,9.88502,2532456.0684669,0
+EC.US,D,20141215,000000,9.91113,9.98012,9.27158,9.33031,2119286.4849543,0
+EC.US,D,20141216,000000,9.17182,9.9941,8.94994,9.62025,3631178.5426937,0
+EC.US,D,20141217,000000,9.65102,10.5544,9.59508,10.3148,2630214.7515957,0
+EC.US,D,20141218,000000,10.959,11.2946,10.3204,10.4602,2444865.9445285,0
+EC.US,D,20141219,000000,10.6364,10.9273,10.3903,10.9217,1816342.7959071,0
+EC.US,D,20141222,000000,10.794,11.0476,10.5106,11.0215,2070802.4085863,0
+EC.US,D,20141223,000000,11.0979,11.4326,11.0541,11.344,1614643.8466732,0
+EC.US,D,20141224,000000,11.262,11.3879,11.0728,11.2051,677264.6568677,0
+EC.US,D,20141226,000000,11.2051,11.2741,10.9338,11.0802,637697.37718222,0
+EC.US,D,20141229,000000,11.1231,11.1995,10.8397,10.9273,716930.61877318,0
+EC.US,D,20141230,000000,10.9404,10.9404,10.5861,10.7315,1081739.4786927,0
+EC.US,D,20141231,000000,10.6551,10.9338,10.4733,10.8126,1456120.5139515,0
+EC.US,D,20150102,000000,10.7269,10.7688,10.3083,10.422,1462405.0696791,0
+EC.US,D,20150105,000000,10.1815,10.2011,9.4888,9.51957,2325518.3805108,0
+EC.US,D,20150106,000000,9.49346,9.56991,9.25387,9.42914,1777229.239907,0
+EC.US,D,20150107,000000,9.51957,9.93537,9.47482,9.75357,1689333.4156133,0
+EC.US,D,20150108,000000,9.89901,10.4528,9.7834,10.271,2993867.3133288,0
+EC.US,D,20150109,000000,10.353,10.353,10.0044,10.2943,1103345.5217069,0
+EC.US,D,20150112,000000,10.0687,10.1386,9.60068,9.74518,2584140.8811877,0
+EC.US,D,20150113,000000,9.82909,10.0948,9.72001,9.89155,2115784.3387774,0
+EC.US,D,20150114,000000,9.72001,10.0044,9.56245,10.0044,1303234.9393633,0
+EC.US,D,20150115,000000,10.0948,10.1815,9.70882,9.78993,1697047.7908979,0
+EC.US,D,20150116,000000,9.96147,10.1573,9.74518,10.1573,1342837.615932,0
+EC.US,D,20150120,000000,10.1573,10.1694,9.7834,10.0183,1679020.0509913,0
+EC.US,D,20150121,000000,10.0482,10.3661,9.96706,10.339,996202.37398337,0
+EC.US,D,20150122,000000,10.4034,10.5292,10.2076,10.4146,1134065.7258435,0
+EC.US,D,20150123,000000,10.4276,10.6625,10.409,10.5805,1363827.967704,0
+EC.US,D,20150126,000000,10.5721,10.8397,10.4854,10.7819,1754624.5757319,0
+EC.US,D,20150127,000000,10.6998,10.8583,10.6253,10.8257,917233.0000676,0
+EC.US,D,20150128,000000,10.8397,10.9721,10.5106,10.5544,1697028.483507,0
+EC.US,D,20150129,000000,10.6057,10.6812,10.0622,10.271,1608424.7215481,0
+EC.US,D,20150130,000000,10.2076,10.505,10.0817,10.2943,3501380.3170522,0
+EC.US,D,20150202,000000,10.5805,10.9972,10.422,10.9907,2444974.280444,0
+EC.US,D,20150203,000000,11.1865,12.5756,11.0541,12.5066,4000006.5578122,0
+EC.US,D,20150204,000000,12.0517,12.0908,11.5081,11.5781,1981885.4378422,0
+EC.US,D,20150205,000000,11.8866,11.9957,11.6787,11.9118,2212354.544735,0
+EC.US,D,20150206,000000,12.102,12.1328,11.6666,11.7738,1090960.9030979,0
+EC.US,D,20150209,000000,11.7543,11.9566,11.6993,11.8251,1032588.2247069,0
+EC.US,D,20150210,000000,11.8177,11.8177,11.0728,11.1539,1302553.8175188,0
+EC.US,D,20150211,000000,10.8956,10.9842,10.353,10.7446,1585260.1430378,0
+EC.US,D,20150212,000000,10.8639,11.4074,10.8639,11.3189,2900681.2639372,0
+EC.US,D,20150213,000000,11.4447,11.8503,11.4326,11.6862,1090310.8876053,0
+EC.US,D,20150217,000000,11.6666,11.6666,11.2238,11.5538,1655018.8188767,0
+EC.US,D,20150218,000000,11.3953,11.6536,11.2741,11.4531,1014040.2578797,0
+EC.US,D,20150219,000000,11.2238,11.2378,10.7632,11.1175,1115413.7136322,0
+EC.US,D,20150220,000000,11.0597,11.1669,10.821,10.8583,835370.7354201,0
+EC.US,D,20150223,000000,10.6812,10.9217,10.491,10.8005,1121599.5871397,0
+EC.US,D,20150224,000000,10.8956,11.042,10.8322,10.9338,605583.8230046,0
+EC.US,D,20150225,000000,10.9143,10.9469,10.6495,10.9143,942804.56663944,0
+EC.US,D,20150226,000000,10.7884,10.8583,10.5414,10.5544,798092.4541853,0
+EC.US,D,20150227,000000,10.6113,10.7269,10.5414,10.5609,1213829.9206833,0
+EC.US,D,20150302,000000,10.5693,10.5693,9.94189,9.94189,1684163.3253919,0
+EC.US,D,20150303,000000,9.61373,9.74518,9.18488,9.33497,3342998.5718636,0
+EC.US,D,20150304,000000,9.33497,9.63983,9.17182,9.63331,2068869.5242338,0
+EC.US,D,20150305,000000,9.58856,9.72653,9.45524,9.53821,1308953.1449587,0
+EC.US,D,20150306,000000,9.43659,9.60068,9.09538,9.15877,1304204.599438,0
+EC.US,D,20150309,000000,9.1019,9.32285,8.75509,8.77411,1616088.6830899,0
+EC.US,D,20150310,000000,8.69188,8.80525,8.39486,8.78101,3078767.2741395,0
+EC.US,D,20150311,000000,8.68498,8.91918,8.68498,8.87536,978550.05556589,0
+EC.US,D,20150312,000000,8.99376,9.07021,8.87536,9.04503,1673083.0282994,0
+EC.US,D,20150313,000000,9.01986,9.01986,8.66158,8.91265,1452389.8969827,0
+EC.US,D,20150316,000000,8.83042,8.97604,8.46413,8.91265,2267715.2701505,0
+EC.US,D,20150317,000000,8.82352,9.197,8.51522,9.10936,2282281.6239276,0
+EC.US,D,20150318,000000,8.94435,9.44312,8.88748,9.3993,1318772.0258479,0
+EC.US,D,20150319,000000,9.21471,9.39371,8.96952,9.10936,2568514.7661785,0
+EC.US,D,20150320,000000,9.3676,9.56991,9.18488,9.55033,2353207.3242812,0
+EC.US,D,20150323,000000,9.66407,9.98664,9.58203,9.82163,2431572.8059159,0
+EC.US,D,20150324,000000,9.81603,9.98012,9.68831,9.72653,2069189.1688159,0
+EC.US,D,20150325,000000,9.8468,9.92231,9.70229,9.7834,1277766.3455427,0
+EC.US,D,20150326,000000,9.92884,10.0622,9.68272,9.84027,2624560.9039698,0
+EC.US,D,20150327,000000,9.78993,9.96706,9.66407,9.72653,2288614.4481323,0
+EC.US,D,20150330,000000,9.7834,9.84027,9.55593,9.74052,743451.46539603,0
+EC.US,D,20150331,000000,9.63983,9.72001,9.56991,9.61373,1095312.5744729,0
+EC.US,D,20150401,000000,9.6072,9.87943,9.6072,9.82163,2348931.8098367,0
+EC.US,D,20150402,000000,9.82163,9.88502,9.62585,9.80298,1004988.3094611,0
+EC.US,D,20150406,000000,9.85426,10.4276,9.85426,10.3204,1940002.3438853,0
+EC.US,D,20150407,000000,10.3269,10.4602,10.119,10.4276,2043770.9887382,0
+EC.US,D,20150408,000000,10.4985,10.6113,10.1573,10.2011,1603105.535364,0
+EC.US,D,20150409,000000,10.3269,10.4276,10.1386,10.2579,2149754.6203768,0
+EC.US,D,20150410,000000,10.2775,10.3586,10.1246,10.1507,966042.0841819,0
+EC.US,D,20150413,000000,10.2328,10.2328,10.0183,10.0566,905883.47213569,0
+EC.US,D,20150414,000000,10.1694,10.2272,10.0426,10.1507,1402519.9790035,0
+EC.US,D,20150415,000000,10.2328,10.5992,10.1694,10.4733,2313672.2235805,0
+EC.US,D,20150416,000000,10.5609,10.7129,10.4034,10.5861,1251431.0643988,0
+EC.US,D,20150417,000000,10.4789,10.5805,10.3903,10.4276,924407.84104071,0
+EC.US,D,20150420,000000,10.4276,10.5861,10.2533,10.2775,792529.78034966,0
+EC.US,D,20150421,000000,10.3148,10.4276,10.0873,10.1442,862239.11507858,0
+EC.US,D,20150422,000000,10.1899,10.2943,10.0566,10.1936,701291.6321701,0
+EC.US,D,20150423,000000,10.2533,10.4668,10.2533,10.4407,817226.07853549,0
+EC.US,D,20150424,000000,10.422,10.6364,10.3903,10.6057,814628.16183092,0
+EC.US,D,20150427,000000,10.6495,10.9655,10.6113,10.9021,1555136.3227524,0
+EC.US,D,20150428,000000,10.9273,11.0355,10.6812,10.794,870263.48124988,0
+EC.US,D,20150429,000000,10.7446,10.9777,10.6625,10.8891,798702.78226329,0
+EC.US,D,20150430,000000,10.9143,10.9217,10.7194,10.8126,1160614.4609198,0
+EC.US,D,20150501,000000,10.8257,10.8891,10.505,10.6187,515634.97948189,0
+EC.US,D,20150504,000000,10.6113,10.7632,10.5544,10.7269,1035225.8288261,0
+EC.US,D,20150505,000000,10.8639,11.1231,10.8639,10.9273,1544211.5574196,0
+EC.US,D,20150506,000000,11.0802,11.3189,11.0168,11.042,1890482.1042074,0
+EC.US,D,20150507,000000,10.9217,11.0038,10.5936,10.6747,1263483.1668317,0
+EC.US,D,20150508,000000,10.7315,10.7511,10.3269,10.4351,1066100.4920897,0
+EC.US,D,20150511,000000,10.4985,10.4985,10.0426,10.0426,891159.44133319,0
+EC.US,D,20150512,000000,10.0687,10.2011,9.8729,10.0817,868343.46849134,0
+EC.US,D,20150513,000000,10.2272,10.8126,10.2272,10.2943,1573501.9419992,0
+EC.US,D,20150514,000000,10.3586,10.5544,10.1573,10.4276,2266133.1367322,0
+EC.US,D,20150515,000000,10.2943,10.3968,10.1694,10.3027,1099766.1459665,0
+EC.US,D,20150518,000000,10.2449,10.3027,9.94189,10.0239,811198.95468619,0
+EC.US,D,20150519,000000,9.88502,9.90367,9.49346,9.49999,1046649.368423,0
+EC.US,D,20150520,000000,9.51957,9.67712,9.34896,9.6072,721921.57931256,0
+EC.US,D,20150521,000000,9.63983,9.84027,9.62585,9.84027,1121191.9866658,0
+EC.US,D,20150522,000000,9.74518,9.88502,9.64543,9.82909,1089530.010908,0
+EC.US,D,20150526,000000,9.69577,9.71535,9.35455,9.42914,1912453.9150152,0
+EC.US,D,20150527,000000,9.3676,9.39371,8.98164,9.01334,4414004.2138665,0
+EC.US,D,20150528,000000,8.99376,9.14759,8.90706,9.12148,918331.37608142,0
+EC.US,D,20150529,000000,9.07021,9.3098,9.03944,9.15877,2176052.3593719,0
+EC.US,D,20150601,000000,9.197,9.197,8.83042,8.90706,1171922.1561715,0
+EC.US,D,20150602,000000,8.94435,9.08326,8.94435,9.00122,872236.0530169,0
+EC.US,D,20150603,000000,9.03944,9.1019,8.87536,8.91265,915222.88615167,0
+EC.US,D,20150604,000000,8.84254,8.93782,8.70316,8.74213,1083987.717096,0
+EC.US,D,20150605,000000,8.70316,8.87536,8.62867,8.74819,1086678.9528565,0
+EC.US,D,20150608,000000,8.76031,8.96299,8.76031,8.88748,650361.9529588,0
+EC.US,D,20150609,000000,8.95553,9.17742,8.94994,9.07673,1061395.9245148,0
+EC.US,D,20150610,000000,9.17742,9.38625,9.13453,9.20912,1221020.8511488,0
+EC.US,D,20150611,000000,9.26039,9.26039,8.91918,9.09538,2365121.0570796,0
+EC.US,D,20150612,000000,9.05715,9.06461,8.93129,8.97604,974749.71746337,0
+EC.US,D,20150615,000000,8.88748,9.29768,8.88095,9.14759,879286.4685822,0
+EC.US,D,20150616,000000,8.86137,9.04503,8.64079,8.79229,2094043.1440272,0
+EC.US,D,20150617,000000,9.01334,9.01334,8.69962,8.90519,1640572.5999761,0
+EC.US,D,20150618,000000,8.92477,9.11589,8.91078,8.96579,1415897.8556093,0
+EC.US,D,20150619,000000,8.93129,9.01334,8.75509,8.76805,990734.09183642,0
+EC.US,D,20150622,000000,8.78278,9.0413,8.76805,8.99189,1075737.0253984,0
+EC.US,D,20150623,000000,8.97977,9.23242,8.89027,9.20445,804441.36788239,0
+EC.US,D,20150624,000000,9.16996,9.37506,9.07487,9.18954,791268.36414629,0
+EC.US,D,20150625,000000,9.16996,9.24548,9.06834,9.06834,562929.50604589,0
+EC.US,D,20150626,000000,9.05342,9.05342,8.8707,9.0469,974465.46976448,0
+EC.US,D,20150629,000000,8.89866,9.1019,8.87815,8.91824,645735.68758026,0
+EC.US,D,20150630,000000,9.03385,9.06181,8.91824,9.0469,1157590.7089833,0
+EC.US,D,20150701,000000,9.00681,9.07487,8.48837,8.56286,1817467.9877416,0
+EC.US,D,20150702,000000,8.6105,8.85634,8.6105,8.67893,1038364.352475,0
+EC.US,D,20150706,000000,8.543,8.56892,8.17465,8.33081,1642919.5205994,0
+EC.US,D,20150707,000000,8.27711,8.38535,7.90103,8.38535,1315798.6876542,0
+EC.US,D,20150708,000000,8.30396,8.30396,8.07182,8.18668,1305980.8793978,0
+EC.US,D,20150709,000000,8.35076,8.48837,8.28317,8.42003,1637640.0218298,0
+EC.US,D,20150710,000000,8.47373,8.53601,8.26937,8.30396,705677.62779562,0
+EC.US,D,20150713,000000,8.24942,8.36549,8.18668,8.33081,1079400.0664992,0
+EC.US,D,20150714,000000,8.28317,8.43299,8.26247,8.42003,1842528.9810882,0
+EC.US,D,20150715,000000,8.37239,8.38535,8.13941,8.20905,1456128.0223813,0
+EC.US,D,20150716,000000,8.27711,8.29016,8.05849,8.16701,812666.31639216,0
+EC.US,D,20150717,000000,8.18668,8.18668,7.96946,8.04423,980622.38218572,0
+EC.US,D,20150720,000000,8.01113,8.21586,7.87427,7.8876,795955.76959591,0
+EC.US,D,20150721,000000,7.94195,8.13941,7.92853,8.00339,891659.28823011,0
+EC.US,D,20150722,000000,7.92853,7.92853,7.75149,7.81209,604555.16812447,0
+EC.US,D,20150723,000000,7.79251,7.90727,7.73107,7.8601,875097.83739667,0
+EC.US,D,20150724,000000,7.805,7.8601,7.51935,7.60829,890927.75264277,0
+EC.US,D,20150727,000000,7.50518,7.6012,7.4099,7.4099,1109738.4133498,0
+EC.US,D,20150728,000000,7.48551,7.6012,7.42379,7.56736,2094023.8366363,0
+EC.US,D,20150729,000000,7.56736,7.88061,7.54611,7.87427,3405570.6077683,0
+EC.US,D,20150730,000000,7.88061,7.96946,7.59412,7.78449,1421469.1105076,0
+EC.US,D,20150731,000000,7.805,7.89469,7.62087,7.70357,2006087.2522952,0
+EC.US,D,20150803,000000,7.62087,7.62087,7.23966,7.27388,1052740.8502418,0
+EC.US,D,20150804,000000,7.32161,7.51935,7.27388,7.3493,780861.68046844,0
+EC.US,D,20150805,000000,7.39685,7.52559,7.06877,7.06877,1054486.0238497,0
+EC.US,D,20150806,000000,6.92502,7.30772,6.91858,7.28106,1323229.8878727,0
+EC.US,D,20150807,000000,7.25952,7.45744,6.93229,6.95932,912030.7308615,0
+EC.US,D,20150810,000000,6.95932,7.28106,6.94637,7.25952,1333093.8193406,0
+EC.US,D,20150811,000000,7.13021,7.13021,6.89863,6.99447,1234497.4099747,0
+EC.US,D,20150812,000000,6.99447,7.15091,6.97294,7.13021,1636321.7560867,0
+EC.US,D,20150813,000000,7.0822,7.13021,6.94637,7.00724,1554835.9855611,0
+EC.US,D,20150814,000000,7.01442,7.0822,6.91858,6.93928,645295.9081216,0
+EC.US,D,20150817,000000,6.91224,6.95932,6.82349,6.85715,659365.63290024,0
+EC.US,D,20150818,000000,6.83002,6.89863,6.77538,6.83002,1086289.5871406,0
+EC.US,D,20150819,000000,6.82349,6.83002,6.51612,6.55042,814864.14105264,0
+EC.US,D,20150820,000000,6.55042,6.59778,6.45468,6.53672,1459427.4409541,0
+EC.US,D,20150821,000000,6.55042,6.63247,6.41384,6.41384,2140191.0261002,0
+EC.US,D,20150824,000000,6.15448,6.31829,5.90202,6.05221,2700750.0136006,0
+EC.US,D,20150825,000000,6.25685,6.33889,6.00438,6.00438,1004655.7932851,0
+EC.US,D,20150826,000000,6.12055,6.20231,5.94994,6.03179,1114575.9873951,0
+EC.US,D,20150827,000000,6.16828,6.54353,6.14087,6.54353,1867883.8758292,0
+EC.US,D,20150828,000000,6.51612,7.11017,6.46838,6.87719,1910825.6583853,0
+EC.US,D,20150831,000000,6.80923,7.17086,6.58436,7.15091,1788302.0285698,0
+EC.US,D,20150901,000000,6.95289,7.00724,6.58436,6.6458,1591181.0762373,0
+EC.US,D,20150902,000000,6.74154,6.83645,6.36611,6.57075,1996268.371406,0
+EC.US,D,20150903,000000,6.59126,6.86432,6.55714,6.6664,968896.36013189,0
+EC.US,D,20150904,000000,6.52973,6.6664,6.4957,6.57755,991906.47951524,0
+EC.US,D,20150908,000000,6.59778,6.73455,6.33889,6.46167,973000.25332416,0
+EC.US,D,20150909,000000,6.46838,6.59126,6.24324,6.30477,1040123.4703096,0
+EC.US,D,20150910,000000,6.31829,6.44806,6.08633,6.44806,1783042.9098239,0
+EC.US,D,20150911,000000,6.3318,6.44806,6.28416,6.32518,1415751.977545,0
+EC.US,D,20150914,000000,6.31139,6.38644,6.23634,6.32518,1143300.0218425,0
+EC.US,D,20150915,000000,6.30477,6.44806,6.22273,6.28416,1324301.4480659,0
+EC.US,D,20150916,000000,6.38644,6.59126,6.30477,6.57755,1957431.554675,0
+EC.US,D,20150917,000000,6.55714,6.71432,6.44806,6.58436,2013097.9804459,0
+EC.US,D,20150918,000000,6.42056,6.4957,6.30477,6.40713,1739205.4788581,0
+EC.US,D,20150921,000000,6.52292,6.57755,6.40713,6.45468,1252485.4624667,0
+EC.US,D,20150922,000000,6.3318,6.38644,6.16828,6.23634,1253657.8501455,0
+EC.US,D,20150923,000000,6.29777,6.3318,5.94994,5.96346,1324788.4233689,0
+EC.US,D,20150924,000000,5.92943,6.05902,5.79984,6.01128,995226.27811171,0
+EC.US,D,20150925,000000,6.11356,6.16129,5.98397,6.01809,1069875.0870044,0
+EC.US,D,20150928,000000,5.94313,5.94313,5.64275,5.64974,1038963.9542247,0
+EC.US,D,20150929,000000,5.67016,5.79285,5.62233,5.77924,993957.35347855,0
+EC.US,D,20150930,000000,5.84068,5.90202,5.77924,5.86799,1235339.4267431,0
+EC.US,D,20151001,000000,6.01809,6.21601,5.84757,5.84757,1769104.0462501,0
+EC.US,D,20151002,000000,5.79285,6.12055,5.79285,6.10684,1319172.117892,0
+EC.US,D,20151005,000000,6.20921,6.41384,6.16828,6.41384,2026922.0723074,0
+EC.US,D,20151006,000000,6.43417,6.77538,6.43417,6.76858,1511894.203005,0
+EC.US,D,20151007,000000,6.86432,7.11669,6.81631,7.02076,2605362.9216501,0
+EC.US,D,20151008,000000,6.9872,7.25952,6.95289,7.25327,1727920.3088958,0
+EC.US,D,20151009,000000,7.31471,7.34156,7.16377,7.19165,1586051.7460634,0
+EC.US,D,20151012,000000,7.21179,7.21878,6.84353,6.99447,852920.08108629,0
+EC.US,D,20151013,000000,6.90507,7.11669,6.83645,6.98021,1300262.6738024,0
+EC.US,D,20151014,000000,6.97294,7.03512,6.85715,6.95932,1215993.4210934,0
+EC.US,D,20151015,000000,6.90507,6.9872,6.80923,6.9872,1358446.568816,0
+EC.US,D,20151016,000000,6.99447,7.04798,6.82349,6.90507,1011838.142688,0
+EC.US,D,20151019,000000,6.85062,6.85062,6.35241,6.44806,1685584.5638864,0
+EC.US,D,20151020,000000,6.42755,6.59126,6.40713,6.5094,971310.85662321,0
+EC.US,D,20151021,000000,6.45468,6.45468,6.17499,6.29097,1028397.4482558,0
+EC.US,D,20151022,000000,6.33889,6.5026,6.3318,6.48199,977247.87931512,0
+EC.US,D,20151023,000000,6.42755,6.54353,6.33889,6.42056,839779.25633496,0
+EC.US,D,20151026,000000,6.42056,6.46167,6.29777,6.33889,1007147.5193399,0
+EC.US,D,20151027,000000,6.22972,6.27736,6.07953,6.1886,1440080.3626715,0
+EC.US,D,20151028,000000,6.23634,6.46838,6.17499,6.3456,1299970.9176737,0
+EC.US,D,20151029,000000,6.29097,6.5026,6.27055,6.31139,673580.16311039,0
+EC.US,D,20151030,000000,6.37292,6.52292,6.27055,6.35931,1273883.4147126,0
+EC.US,D,20151102,000000,6.33889,6.6526,6.3318,6.61857,802937.53666034,0
+EC.US,D,20151103,000000,6.6664,6.89863,6.62566,6.88428,1160446.0575661,0
+EC.US,D,20151104,000000,6.89863,6.93928,6.70742,6.76858,1453005.5882248,0
+EC.US,D,20151105,000000,6.71432,6.80923,6.62566,6.72057,2020011.0990095,0
+EC.US,D,20151106,000000,6.63247,6.69362,6.52973,6.63871,867477.85380076,0
+EC.US,D,20151109,000000,6.61168,6.68672,6.48899,6.52292,937619.45955855,0
+EC.US,D,20151110,000000,6.48199,6.53672,6.42056,6.47519,889023.82937662,0
+EC.US,D,20151111,000000,6.46838,6.4957,6.22273,6.28416,1448580.9778176,0
+EC.US,D,20151112,000000,6.16828,6.20231,5.97716,6.05221,1886642.0786903,0
+EC.US,D,20151113,000000,6.00438,6.02489,5.81336,5.94994,1228157.0773402,0
+EC.US,D,20151116,000000,5.92262,6.27055,5.89531,6.25685,891073.63070711,0
+EC.US,D,20151117,000000,6.24324,6.33889,5.83387,5.86109,1735542.4377573,0
+EC.US,D,20151118,000000,5.8885,6.05902,5.75201,5.95665,1588396.521421,0
+EC.US,D,20151119,000000,5.92943,6.07953,5.79984,5.84068,948377.96680333,0
+EC.US,D,20151120,000000,5.84068,5.92943,5.78614,5.79984,1212622.1361213,0
+EC.US,D,20151123,000000,5.75201,5.92262,5.68368,5.91563,1303928.9328017,0
+EC.US,D,20151124,000000,6.00438,6.12726,5.97036,5.99777,2786804.1273321,0
+EC.US,D,20151125,000000,5.95665,5.98397,5.81336,5.93614,1413846.981646,0
+EC.US,D,20151127,000000,5.86109,5.92943,5.7315,5.75882,561025.58277974,0
+EC.US,D,20151130,000000,5.75882,5.83387,5.66335,5.7247,2552457.4527733,0
+EC.US,D,20151201,000000,5.77243,5.79984,5.59502,5.64974,1265526.5323652,0
+EC.US,D,20151202,000000,5.5609,5.62233,5.38348,5.43811,2451303.8867502,0
+EC.US,D,20151203,000000,5.49275,5.53358,5.40409,5.45173,1127074.3050836,0
+EC.US,D,20151204,000000,5.37668,5.39038,5.09009,5.1107,1630165.9162983,0
+EC.US,D,20151207,000000,4.95361,5.02185,4.72165,4.8036,1320636.2616995,0
+EC.US,D,20151208,000000,4.72165,4.85143,4.63299,4.66022,2371672.6983808,0
+EC.US,D,20151209,000000,4.70804,4.97421,4.70804,4.85143,1574180.918578,0
+EC.US,D,20151210,000000,4.81031,4.9331,4.75568,4.76948,881841.47997373,0
+EC.US,D,20151211,000000,4.69434,4.71485,4.52373,4.54433,2168034.4289975,0
+EC.US,D,20151214,000000,4.54433,4.54433,4.39414,4.43516,2282688.1517686,0
+EC.US,D,20151215,000000,4.60568,4.86495,4.58517,4.77628,2300669.7684637,0
+EC.US,D,20151216,000000,4.77628,4.89217,4.66022,4.74906,1160887.9822905,0
+EC.US,D,20151217,000000,4.74207,4.74906,4.59887,4.67392,1750489.5761877,0
+EC.US,D,20151218,000000,4.68073,4.81721,4.63971,4.66711,2099884.7023976,0
+EC.US,D,20151221,000000,4.68762,4.84434,4.6535,4.69434,1027518.9619713,0
+EC.US,D,20151222,000000,4.70114,4.87856,4.70114,4.7898,696920.65340415,0
+EC.US,D,20151223,000000,4.94689,5.15843,4.90597,5.09009,1115014.6942209,0
+EC.US,D,20151224,000000,5.09009,5.13102,5.00833,5.04935,461690.1293967,0
+EC.US,D,20151228,000000,5.03555,5.04227,4.81992,4.92638,915442.775881,0
+EC.US,D,20151229,000000,5.00143,5.02875,4.81721,4.85814,631762.49975596,0
+EC.US,D,20151230,000000,4.81721,4.84434,4.66022,4.66022,693872.23091266,0
+EC.US,D,20151231,000000,4.62619,4.8036,4.60894,4.78309,580892.88798291,0
+EC.US,D,20160104,000000,4.78309,4.87856,4.66022,4.72165,917275.90538064,0
+EC.US,D,20160105,000000,4.70114,4.73526,4.52037,4.6535,1021104.6176718,0
+EC.US,D,20160106,000000,4.53063,4.53063,4.40794,4.44868,1004014.3588551,0
+EC.US,D,20160107,000000,4.33942,4.42826,4.25094,4.25094,1071223.3864666,0
+EC.US,D,20160108,000000,4.27136,4.33942,4.17244,4.21001,892484.1428733,0
+EC.US,D,20160111,000000,4.21673,4.25775,3.98477,4.01209,997218.15726959,0
+EC.US,D,20160112,000000,4.05982,4.15538,3.92334,3.96426,1793270.4638198,0
+EC.US,D,20160113,000000,4.0258,4.24404,3.95401,3.98477,2558095.2109068,0
+EC.US,D,20160114,000000,4.0188,4.21001,4.01806,4.09395,2963450.6642819,0
+EC.US,D,20160115,000000,3.93014,4.05628,3.90963,4.0188,1458981.2256985,0
+EC.US,D,20160119,000000,3.93014,4.07353,3.72541,3.78685,2073505.4433078,0
+EC.US,D,20160120,000000,3.67087,3.75282,3.52078,3.68458,2424636.0894302,0
+EC.US,D,20160121,000000,3.65736,3.93014,3.65736,3.89602,1372271.7333103,0
+EC.US,D,20160122,000000,4.07353,4.25775,4.07353,4.21001,1817030.3535486,0
+EC.US,D,20160125,000000,4.14158,4.14158,3.80736,3.80736,1778089.4914335,0
+EC.US,D,20160126,000000,3.84139,3.98477,3.81426,3.96426,2199194.4125928,0
+EC.US,D,20160127,000000,3.8688,4.06672,3.84139,3.99839,2063184.570256,0
+EC.US,D,20160128,000000,4.34641,4.40104,4.14158,4.21673,2030197.892958,0
+EC.US,D,20160129,000000,4.25775,4.39414,4.15538,4.39414,4412423.153081,0
+EC.US,D,20160201,000000,4.30548,4.30548,4.05302,4.15538,2027317.8738202,0
+EC.US,D,20160202,000000,4.03251,4.08705,3.96426,3.97797,1427142.2655243,0
+EC.US,D,20160203,000000,4.05982,4.23034,3.89602,4.22363,2485527.3096965,0
+EC.US,D,20160204,000000,4.28497,4.46229,4.28497,4.34641,1526864.9393575,0
+EC.US,D,20160205,000000,4.23724,4.34976,4.21076,4.30548,1258468.6083702,0
+EC.US,D,20160208,000000,4.21001,4.3258,4.15538,4.28497,1459544.3579321,0
+EC.US,D,20160209,000000,4.18941,4.25094,4.07353,4.10075,2898159.5041633,0
+EC.US,D,20160210,000000,4.07353,4.21673,4.0188,4.11455,1379783.3809908,0
+EC.US,D,20160211,000000,3.97797,4.10765,3.94375,4.07353,1851230.1785727,0
+EC.US,D,20160212,000000,4.16219,4.27481,4.12117,4.27136,2501581.4052033,0
+EC.US,D,20160216,000000,4.36002,4.41456,4.08024,4.08024,3684574.2047719,0
+EC.US,D,20160217,000000,4.19631,4.71485,4.19286,4.70114,3457994.4645062,0
+EC.US,D,20160218,000000,4.76267,4.89907,4.74207,4.76267,3227179.9698434,0
+EC.US,D,20160219,000000,4.6535,4.74906,4.55794,4.63299,2486514.1318965,0
+EC.US,D,20160222,000000,4.78309,4.90606,4.77628,4.83082,1514541.4608196,0
+EC.US,D,20160223,000000,4.75568,4.8036,4.67392,4.71485,2116353.906808,0
+EC.US,D,20160224,000000,4.56475,4.71485,4.53734,4.66711,1985215.9627669,0
+EC.US,D,20160225,000000,4.66022,4.87856,4.66022,4.77628,2458110.814664,0
+EC.US,D,20160226,000000,4.9605,4.99463,4.74552,4.74906,2876145.8606753,0
+EC.US,D,20160229,000000,4.76948,4.87184,4.67392,4.76267,2778275.6237326,0
+EC.US,D,20160301,000000,4.78309,4.99463,4.76267,4.96731,3719563.4875561,0
+EC.US,D,20160302,000000,4.94689,5.37668,4.91874,5.34945,2801576.4266118,0
+EC.US,D,20160303,000000,5.34256,5.68368,5.30163,5.64974,2630725.3248209,0
+EC.US,D,20160304,000000,5.71109,6.01809,5.67687,5.94994,4728279.1960876,0
+EC.US,D,20160307,000000,5.90202,6.31838,5.7315,6.29097,4829281.5208822,0
+EC.US,D,20160308,000000,6.14087,6.18189,5.61553,5.67016,3222997.7744548,0
+EC.US,D,20160309,000000,5.79285,5.89531,5.71109,5.7247,1405688.5363715,0
+EC.US,D,20160310,000000,5.70419,5.74521,5.57124,5.67016,4013926.1139952,0
+EC.US,D,20160311,000000,5.7315,5.94313,5.71454,5.85438,1789851.9830034,0
+EC.US,D,20160314,000000,5.70419,5.83387,5.65991,5.74521,1617522.7931782,0
+EC.US,D,20160315,000000,5.60192,5.67687,5.44492,5.5609,2507252.4149543,0
+EC.US,D,20160316,000000,5.58821,5.82026,5.55409,5.79984,2169730.2614954,0
+EC.US,D,20160317,000000,5.90202,6.12055,5.90202,6.07253,2262522.6546398,0
+EC.US,D,20160318,000000,6.13397,6.23634,5.89531,5.97036,3402459.9725729,0
+EC.US,D,20160321,000000,5.95665,6.14777,5.94313,6.07253,1623429.782151,0
+EC.US,D,20160322,000000,6.00438,6.07253,5.91227,5.94994,2901476.0848613,0
+EC.US,D,20160323,000000,5.88151,5.91563,5.74521,5.74521,3359969.7684365,0
+EC.US,D,20160324,000000,5.60192,5.71109,5.46543,5.58131,2318578.4461266,0
+EC.US,D,20160328,000000,5.60192,5.86799,5.60192,5.81336,1582842.428648,0
+EC.US,D,20160329,000000,5.70419,5.70419,5.48585,5.65646,1885112.5042804,0
+EC.US,D,20160330,000000,5.83387,5.96346,5.77243,5.86109,2129649.1906863,0
+EC.US,D,20160331,000000,5.83387,5.97036,5.81336,5.8748,1610418.7459716,0
+EC.US,D,20160401,000000,5.71789,5.84068,5.62233,5.82026,1735083.3509078,0
+EC.US,D,20160404,000000,5.80665,5.8748,5.65646,5.67687,1829477.1848615,0
+EC.US,D,20160405,000000,5.60192,5.65646,5.51997,5.55409,1826381.5665256,0
+EC.US,D,20160406,000000,5.62233,5.65646,5.53703,5.60192,5146297.0799737,0
+EC.US,D,20160407,000000,5.55409,5.57451,5.36297,5.38348,1906743.2178496,0
+EC.US,D,20160408,000000,5.58131,5.70083,5.5678,5.62233,2195114.1173227,0
+EC.US,D,20160411,000000,5.69058,5.83387,5.69058,5.79984,2475045.5417209,0
+EC.US,D,20160412,000000,5.84757,6.25685,5.80665,6.22972,3690015.6710982,0
+EC.US,D,20160413,000000,6.26375,6.48899,6.23634,6.36611,2626627.8674255,0
+EC.US,D,20160414,000000,6.38644,6.40713,6.2672,6.30477,1636909.5588753,0
+EC.US,D,20160415,000000,6.18189,6.19886,6.0455,6.14777,1480183.95877,0
+EC.US,D,20160418,000000,5.92262,6.33889,5.84757,6.22972,1575456.2790081,0
+EC.US,D,20160419,000000,6.31829,6.59126,6.31829,6.52292,2023182.874276,0
+EC.US,D,20160420,000000,6.5026,6.79282,6.40713,6.68672,1855789.9407161,0
+EC.US,D,20160421,000000,6.72057,6.78238,6.61857,6.6526,2470848.3294727,0
+EC.US,D,20160422,000000,6.6458,6.89145,6.58436,6.68672,1592000.5677164,0
+EC.US,D,20160425,000000,6.67964,6.68672,6.48199,6.51612,2371423.8475651,0
+EC.US,D,20160426,000000,6.59126,6.74154,6.58072,6.71432,1079495.5308207,0
+EC.US,D,20160427,000000,6.78937,6.90143,6.72756,6.85062,2533705.6857092,0
+EC.US,D,20160428,000000,6.82349,7.02076,6.79645,6.85062,1573123.3026116,0
+EC.US,D,20160429,000000,6.95653,6.99447,6.70742,6.78238,2748448.92274,0
+EC.US,D,20160502,000000,6.76149,6.83002,6.51957,6.57755,1645778.0870807,0
+EC.US,D,20160503,000000,6.42056,6.48899,6.23634,6.32518,1290909.3155597,0
+EC.US,D,20160504,000000,6.39333,6.73455,6.37972,6.41384,2696905.6975522,0
+EC.US,D,20160505,000000,6.6706,6.6706,6.35586,6.44806,2400291.6148113,0
+EC.US,D,20160506,000000,6.36611,6.51677,6.32518,6.44116,1683466.114055,0
+EC.US,D,20160509,000000,6.39333,6.39333,6.14777,6.20231,1475309.9152087,0
+EC.US,D,20160510,000000,6.14777,6.43417,6.14777,6.42056,1647131.7497071,0
+EC.US,D,20160511,000000,6.41384,6.61857,6.30477,6.5026,1712135.4442284,0
+EC.US,D,20160512,000000,6.62566,6.72057,6.43771,6.55042,1879530.5230539,0
+EC.US,D,20160513,000000,6.48899,6.51612,6.38644,6.40713,1459511.1063145,0
+EC.US,D,20160516,000000,6.54353,6.61857,6.46838,6.5094,1838496.9542953,0
+EC.US,D,20160517,000000,6.48899,6.64915,6.46167,6.62566,1418374.5648046,0
+EC.US,D,20160518,000000,6.61857,6.63806,6.32518,6.37292,1735669.0084308,0
+EC.US,D,20160519,000000,6.3318,6.33889,6.12726,6.30477,2812348.8780833,0
+EC.US,D,20160520,000000,6.3456,6.40713,6.25685,6.27055,1495524.7534475,0
+EC.US,D,20160523,000000,6.1886,6.25685,6.12726,6.18189,910878.72320637,0
+EC.US,D,20160524,000000,6.24324,6.25014,6.11356,6.17499,1729204.2503885,0
+EC.US,D,20160525,000000,6.24324,6.37627,6.20231,6.3318,2500154.8035447,0
+EC.US,D,20160526,000000,6.39333,6.41384,6.23979,6.27055,1556437.4263703,0
+EC.US,D,20160527,000000,6.22273,6.26375,6.15448,6.21601,999775.31392678,0
+EC.US,D,20160531,000000,6.22273,6.24324,5.97036,5.97716,1986485.9600329,0
+EC.US,D,20160601,000000,5.8885,5.98397,5.75201,5.97716,1712518.3741473,0
+EC.US,D,20160602,000000,5.89531,6.13397,5.79984,6.12726,1806645.1225272,0
+EC.US,D,20160603,000000,6.16828,6.27055,6.12726,6.24324,1185431.966615,0
+EC.US,D,20160606,000000,6.31829,6.47519,6.31484,6.46838,1086436.5378378,0
+EC.US,D,20160607,000000,6.52973,6.61168,6.39333,6.59778,2102869.8395523,0
+EC.US,D,20160608,000000,6.69362,6.85715,6.67349,6.76858,2285327.9011534,0
+EC.US,D,20160609,000000,6.67349,6.83002,6.63247,6.82349,2432955.4296286,0
+EC.US,D,20160610,000000,6.68672,6.68672,6.47519,6.48899,1654870.7955467,0
+EC.US,D,20160613,000000,6.40023,6.46512,6.31139,6.37972,1344656.8012049,0
+EC.US,D,20160614,000000,6.35241,6.43417,6.27736,6.31829,1113640.6515708,0
+EC.US,D,20160615,000000,6.27055,6.46848,6.25685,6.37292,1180793.9022754,0
+EC.US,D,20160616,000000,6.29097,6.39333,6.20567,6.3456,1661703.4666483,0
+EC.US,D,20160617,000000,6.46167,6.5026,6.40713,6.48899,2419998.0250906,0
+EC.US,D,20160620,000000,6.61857,6.63247,6.48899,6.52292,1350395.386824,0
+EC.US,D,20160621,000000,6.48899,6.55042,6.45813,6.53672,1742628.2502059,0
+EC.US,D,20160622,000000,6.57075,6.63871,6.55042,6.56394,1654435.3066194,0
+EC.US,D,20160623,000000,6.67964,6.83002,6.6458,6.68672,978517.87658111,0
+EC.US,D,20160624,000000,6.39333,6.45142,6.31139,6.39333,2123454.7361161,0
+EC.US,D,20160627,000000,6.29097,6.35241,6.08633,6.12726,1684825.1398456,0
+EC.US,D,20160628,000000,6.30477,6.37972,6.25685,6.35931,996377.21313401,0
+EC.US,D,20160629,000000,6.45468,6.59126,6.36611,6.55042,968138.00872391,0
+EC.US,D,20160630,000000,6.53672,6.53672,6.43771,6.52292,1222091.3387092,0
+EC.US,D,20160701,000000,6.54353,6.63871,6.5026,6.57075,1548198.5336338,0
+EC.US,D,20160705,000000,6.40713,6.47519,6.25349,6.27055,1495630.9440972,0
+EC.US,D,20160706,000000,6.21601,6.29097,6.13397,6.26375,1293445.0195604,0
+EC.US,D,20160707,000000,6.42755,6.48899,6.14087,6.17499,2039260.5677049,0
+EC.US,D,20160708,000000,6.29777,6.35931,6.22273,6.30477,1184670.3973085,0
+EC.US,D,20160711,000000,6.35241,6.40713,6.29777,6.3456,1096410.9504868,0
+EC.US,D,20160712,000000,6.39333,6.55042,6.39333,6.5094,1303950.3854582,0
+EC.US,D,20160713,000000,6.4957,6.55378,6.41384,6.46838,1944585.7039508,0
+EC.US,D,20160714,000000,6.55042,6.59778,6.4957,6.59778,1277596.8695562,0
+EC.US,D,20160715,000000,6.62566,6.62566,6.46838,6.52973,1325546.7747769,0
+EC.US,D,20160718,000000,6.47519,6.59778,6.44806,6.59778,623476.41117511,0
+EC.US,D,20160719,000000,6.58436,6.58436,6.44806,6.46167,830321.85270812,0
+EC.US,D,20160720,000000,6.40023,6.40023,6.12726,6.21601,1615625.305709,0
+EC.US,D,20160721,000000,6.29777,6.44806,6.1886,6.32518,2481630.4346397,0
+EC.US,D,20160722,000000,6.3318,6.35931,6.25014,6.31829,957118.85170241,0
+EC.US,D,20160725,000000,6.24324,6.24324,6.03851,6.03851,1413308.5199674,0
+EC.US,D,20160726,000000,6.02489,6.08633,5.92943,5.99077,1079549.162462,0
+EC.US,D,20160727,000000,5.99777,6.05902,5.84068,5.8885,999612.27373722,0
+EC.US,D,20160728,000000,5.8748,5.89531,5.69748,5.7315,1156699.3511049,0
+EC.US,D,20160729,000000,5.69058,5.85774,5.67687,5.83387,1743568.9491943,0
+EC.US,D,20160801,000000,5.75201,5.75882,5.50636,5.51997,1442308.2210511,0
+EC.US,D,20160802,000000,5.58821,5.66335,5.28802,5.34256,2102973.8849365,0
+EC.US,D,20160803,000000,5.34945,5.46543,5.22322,5.45173,2050892.19807,0
+EC.US,D,20160804,000000,5.44492,5.5609,5.39709,5.49275,917149.33470717,0
+EC.US,D,20160805,000000,5.50636,5.5609,5.45173,5.54738,989064.00252634,0
+EC.US,D,20160808,000000,5.59502,5.74857,5.59502,5.71789,1130078.7496293,0
+EC.US,D,20160809,000000,5.75882,5.79285,5.64275,5.66335,814328.89727246,0
+EC.US,D,20160810,000000,5.69748,5.74689,5.61553,5.62233,894055.54996339,0
+EC.US,D,20160811,000000,5.67687,5.80665,5.6531,5.78614,1766535.0906318,0
+EC.US,D,20160812,000000,5.81336,5.83387,5.68368,5.69058,787935.69395591,0
+EC.US,D,20160815,000000,5.71789,5.81336,5.70419,5.77924,752594.58760486,0
+EC.US,D,20160816,000000,5.7315,5.99077,5.71789,5.94994,1853606.0602823,0
+EC.US,D,20160817,000000,5.93614,6.22273,5.89876,6.18189,1923178.0980095,0
+EC.US,D,20160818,000000,6.22273,6.33889,6.22273,6.31139,1406778.3313227,0
+EC.US,D,20160819,000000,6.29097,6.35931,6.25014,6.31829,995415.06148909,0
+EC.US,D,20160822,000000,6.22273,6.22273,6.00438,6.09314,646223.73551609,0
+EC.US,D,20160823,000000,6.11356,6.22972,6.05221,6.1886,1049171.1281969,0
+EC.US,D,20160824,000000,6.13397,6.21256,6.08633,6.14087,689282.43505021,0
+EC.US,D,20160825,000000,6.13397,6.27055,6.09994,6.24324,1289216.7009603,0
+EC.US,D,20160826,000000,6.29097,6.37972,6.14087,6.16129,1304458.8134177,0
+EC.US,D,20160829,000000,6.12055,6.21601,6.06592,6.14777,665242.5881539,0
+EC.US,D,20160830,000000,6.18189,6.22273,6.10684,6.12726,718882.8105165,0
+EC.US,D,20160831,000000,6.07953,6.14087,6.01809,6.0455,1393131.2238775,0
+EC.US,D,20160901,000000,6.00438,6.03179,5.84757,5.88151,1147315.9591431,0
+EC.US,D,20160902,000000,5.97036,6.11356,5.97036,6.09314,662151.26034936,0
+EC.US,D,20160906,000000,6.09994,6.33889,6.09994,6.32518,715470.765497,0
+EC.US,D,20160907,000000,6.32518,6.52973,6.27736,6.47519,1549810.7007713,0
+EC.US,D,20160908,000000,6.52292,6.71432,6.4957,6.68672,2181159.1642564,0
+EC.US,D,20160909,000000,6.6526,6.67349,6.3456,6.3456,1172445.6009906,0
+EC.US,D,20160912,000000,6.25685,6.3318,6.16828,6.16828,1911217.1693668,0
+EC.US,D,20160913,000000,6.0455,6.09994,5.86799,5.92943,1770060.8347309,0
+EC.US,D,20160914,000000,5.91563,5.99077,5.80665,5.8748,1683750.3617539,0
+EC.US,D,20160915,000000,5.89531,5.94313,5.77924,5.86109,1743768.4588999,0
+EC.US,D,20160916,000000,5.75882,5.75882,5.65646,5.67687,1777758.0478902,0
+EC.US,D,20160919,000000,5.75201,5.77924,5.67687,5.67687,814525.18907962,0
+EC.US,D,20160920,000000,5.66335,5.69058,5.54039,5.60872,1861785.9582134,0
+EC.US,D,20160921,000000,5.69058,5.82697,5.66335,5.81336,2070065.5098348,0
+EC.US,D,20160922,000000,5.89531,6.03851,5.86799,5.8748,747711.96298091,0
+EC.US,D,20160923,000000,5.83387,5.84757,5.59502,5.61553,830949.34291133,0
+EC.US,D,20160926,000000,5.63595,5.70764,5.59502,5.60192,957732.39767888,0
+EC.US,D,20160927,000000,5.54738,5.5678,5.37332,5.49955,1248979.0257585,0
+EC.US,D,20160928,000000,5.51997,5.80665,5.4245,5.79984,1889598.2547588,0
+EC.US,D,20160929,000000,5.82026,5.99777,5.81336,5.90202,2232146.7656403,0
+EC.US,D,20160930,000000,5.96346,6.03179,5.92262,5.97716,1805509.2043645,0
+EC.US,D,20161003,000000,5.75201,5.93614,5.53358,5.92943,2409585.9782486,0
+EC.US,D,20161004,000000,5.97036,5.97036,5.82026,5.8748,1411922.6783562,0
+EC.US,D,20161005,000000,5.96346,6.12055,5.8885,6.11356,2036451.3423336,0
+EC.US,D,20161006,000000,6.12055,6.25014,6.11356,6.21601,1372878.8434898,0
+EC.US,D,20161007,000000,6.22972,6.28416,6.13397,6.13397,911881.63489868,0
+EC.US,D,20161010,000000,6.23634,6.37972,6.23634,6.3456,748939.05493385,0
+EC.US,D,20161011,000000,6.31829,6.32518,6.17499,6.20921,917535.48252453,0
+EC.US,D,20161012,000000,6.18189,6.20921,6.08186,6.16129,850756.58067625,0
+EC.US,D,20161013,000000,6.10684,6.21601,6.06592,6.19541,1259785.8014805,0
+EC.US,D,20161014,000000,6.22972,6.27055,6.1239,6.16828,1054481.7333184,0
+EC.US,D,20161017,000000,6.15448,6.17154,5.97716,6.02489,1125706.6982305,0
+EC.US,D,20161018,000000,6.11356,6.30477,6.11356,6.30477,1576662.9909374,0
+EC.US,D,20161019,000000,6.36611,6.4957,6.3456,6.39333,1713579.2080122,0
+EC.US,D,20161020,000000,6.3318,6.36276,6.25685,6.26375,1028253.7154571,0
+EC.US,D,20161021,000000,6.20921,6.28416,6.19541,6.26375,837422.68201624,0
+EC.US,D,20161024,000000,6.24324,6.3318,6.17154,6.24324,1475114.6960343,0
+EC.US,D,20161025,000000,6.22273,6.29097,6.19215,6.20921,848638.1308449,0
+EC.US,D,20161026,000000,6.12055,6.19886,6.03916,6.14777,1943788.7377611,0
+EC.US,D,20161027,000000,6.19541,6.20921,6.11011,6.17499,1101924.2832124,0
+EC.US,D,20161028,000000,6.17499,6.20921,6.01128,6.03179,1185418.0223882,0
+EC.US,D,20161031,000000,5.98397,6.01809,5.90901,5.92943,1003183.068415,0
+EC.US,D,20161101,000000,5.99077,6.05902,5.8885,5.94313,1659169.9079133,0
+EC.US,D,20161102,000000,5.86799,5.91917,5.81336,5.82026,4220356.4466246,0
+EC.US,D,20161103,000000,5.84757,5.91563,5.77243,5.77243,1046316.8522469,0
+EC.US,D,20161104,000000,5.7315,5.82361,5.70419,5.78614,1371351.4143456,0
+EC.US,D,20161107,000000,5.86799,5.97036,5.81336,5.95665,790700.94138133,0
+EC.US,D,20161108,000000,5.91563,6.05902,5.89531,6.00438,716314.92753106,0
+EC.US,D,20161109,000000,5.83387,6.00438,5.83387,5.97036,729124.30873915,0
+EC.US,D,20161110,000000,5.94313,5.94313,5.5678,5.57451,1571449.995403,0
+EC.US,D,20161111,000000,5.48585,5.51316,5.21977,5.39038,2309782.8569534,0
+EC.US,D,20161114,000000,5.37668,5.47913,5.37668,5.45173,1081925.0441716,0
+EC.US,D,20161115,000000,5.54039,5.71789,5.53358,5.68368,2147623.2989515,0
+EC.US,D,20161116,000000,5.63595,5.68368,5.54039,5.55409,1617675.1070395,0
+EC.US,D,20161117,000000,5.69748,5.7247,5.53358,5.5609,1631849.9498351,0
+EC.US,D,20161118,000000,5.60192,5.62233,5.46543,5.49955,1145115.989217,0
+EC.US,D,20161121,000000,5.63595,5.7315,5.63595,5.7247,1399081.1181633,0
+EC.US,D,20161122,000000,5.75201,5.75882,5.60192,5.67687,1307640.2423796,0
+EC.US,D,20161123,000000,5.61553,5.66335,5.57451,5.62233,1034508.2374655,0
+EC.US,D,20161125,000000,5.5678,5.63595,5.54039,5.55409,428400.96964179,0
+EC.US,D,20161128,000000,5.58131,5.64974,5.54738,5.5678,1206848.1536189,0
+EC.US,D,20161129,000000,5.44492,5.49275,5.34945,5.35626,1109340.4665714,0
+EC.US,D,20161130,000000,5.62914,5.8885,5.62233,5.84068,3565494.7989607,0
+EC.US,D,20161201,000000,5.98397,6.11011,5.84412,5.86109,2200364.655006,0
+EC.US,D,20161202,000000,5.86799,5.97036,5.85093,5.85438,1344437.9841084,0
+EC.US,D,20161205,000000,5.92262,6.01128,5.86799,5.86799,1829910.5285232,0
+EC.US,D,20161206,000000,5.81336,6.00438,5.81336,5.94313,1785984.0690328,0
+EC.US,D,20161207,000000,6.01809,6.03179,5.91227,5.94994,1448800.8675469,0
+EC.US,D,20161208,000000,5.98397,5.98397,5.81336,5.8748,1881553.5085638,0
+EC.US,D,20161209,000000,5.80665,6.01128,5.80665,5.96346,790328.73779071,0
+EC.US,D,20161212,000000,6.14777,6.21256,6.08633,6.12055,3315786.9497008,0
+EC.US,D,20161213,000000,6.1886,6.24324,6.13751,6.20921,1048858.9920445,0
+EC.US,D,20161214,000000,6.15448,6.23634,6.117,6.12726,2509275.4004642,0
+EC.US,D,20161215,000000,6.05902,6.14087,5.8748,6.13397,1285090.2824786,0
+EC.US,D,20161216,000000,6.18189,6.25014,6.13751,6.20231,926730.091109,0
+EC.US,D,20161219,000000,6.20921,6.28416,6.1886,6.27055,1044334.6267845,0
+EC.US,D,20161220,000000,6.29777,6.37972,6.28416,6.31139,1010229.193449,0
+EC.US,D,20161221,000000,6.3318,6.36611,6.25685,6.27736,612524.83002165,0
+EC.US,D,20161222,000000,6.25014,6.27736,6.16129,6.16129,671880.04008118,0
+EC.US,D,20161223,000000,6.14087,6.14777,6.03851,6.07253,1062015.9062883,0
+EC.US,D,20161227,000000,6.12055,6.24324,6.12055,6.22972,564950.34629007,0
+EC.US,D,20161228,000000,6.23634,6.27736,6.14777,6.20921,408978.80706141,0
+EC.US,D,20161229,000000,6.21601,6.25685,6.18189,6.19541,530898.54459587,0
+EC.US,D,20161230,000000,6.1886,6.24324,6.16129,6.17499,384651.49456773,0
+EC.US,D,20170103,000000,6.25014,6.36611,6.23979,6.3318,1496164.0426118,0
+EC.US,D,20170104,000000,6.35241,6.42056,6.29097,6.41384,805035.606468,0
+EC.US,D,20170105,000000,6.44116,6.57755,6.44116,6.52292,1692440.8329102,0
+EC.US,D,20170106,000000,6.52292,6.59778,6.44452,6.47519,1163952.4942743,0
+EC.US,D,20170109,000000,6.38644,6.40713,6.30477,6.3456,937808.24293593,0
+EC.US,D,20170110,000000,6.37292,6.41384,6.35241,6.39333,694460.03370131,0
+EC.US,D,20170111,000000,6.43417,6.5026,6.38308,6.48199,1081851.0325066,0
+EC.US,D,20170112,000000,6.52973,6.62566,6.50185,6.5094,1854014.733389,0
+EC.US,D,20170113,000000,6.42755,6.5026,6.40713,6.44806,1113767.2222443,0
+EC.US,D,20170117,000000,6.48199,6.56394,6.46838,6.52292,1713917.0873524,0
+EC.US,D,20170118,000000,6.43417,6.5094,6.40713,6.42755,1391997.4509804,0
+EC.US,D,20170119,000000,6.44116,6.50595,6.40023,6.40713,1805568.1991699,0
+EC.US,D,20170120,000000,6.4957,6.53672,6.45813,6.48199,1565869.0868094,0
+EC.US,D,20170123,000000,6.42755,6.52292,6.42755,6.52292,1368965.8789405,0
+EC.US,D,20170124,000000,6.53672,6.56469,6.48899,6.4957,1353704.4590922,0
+EC.US,D,20170125,000000,6.46838,6.5094,6.42056,6.45468,2577093.6835209,0
+EC.US,D,20170126,000000,6.46838,6.48199,6.42056,6.44806,805703.8567186,0
+EC.US,D,20170127,000000,6.37292,6.46838,6.37292,6.44116,1567383.6443597,0
+EC.US,D,20170130,000000,6.38644,6.42755,6.3318,6.35241,2530515.6756846,0
+EC.US,D,20170131,000000,6.39333,6.44806,6.36611,6.41384,1325133.8111389,0
+EC.US,D,20170201,000000,6.46838,6.55714,6.42056,6.53672,1587069.6746153,0
+EC.US,D,20170202,000000,6.58436,6.59778,6.50595,6.56394,1253908.8462268,0
+EC.US,D,20170203,000000,6.58436,6.6526,6.57755,6.59778,1245575.5618016,0
+EC.US,D,20170206,000000,6.57075,6.61857,6.48199,6.5026,2431402.2572966,0
+EC.US,D,20170207,000000,6.44806,6.48554,6.40023,6.44806,2451429.3847908,0
+EC.US,D,20170208,000000,6.40023,6.42755,6.33544,6.42755,1142943.9077443,0
+EC.US,D,20170209,000000,6.5026,6.5094,6.43091,6.43417,1248574.6431831,0
+EC.US,D,20170210,000000,6.52292,6.57075,6.46838,6.56394,1418300.5531396,0
+EC.US,D,20170213,000000,6.5094,6.52973,6.43417,6.52292,853963.75282599,0
+EC.US,D,20170214,000000,6.52973,6.54353,6.46167,6.48899,1322841.5947897,0
+EC.US,D,20170215,000000,6.45468,6.47519,6.38644,6.46167,2146090.5066432,0
+EC.US,D,20170216,000000,6.48199,6.52292,6.40713,6.40713,1405466.5013765,0
+EC.US,D,20170217,000000,6.35931,6.37292,6.29777,6.3318,1758753.1394792,0
+EC.US,D,20170221,000000,6.35931,6.37292,6.27736,6.32518,1813530.3526373,0
+EC.US,D,20170222,000000,6.26375,6.26375,6.14777,6.14777,1610113.0456162,0
+EC.US,D,20170223,000000,6.25014,6.33889,6.21601,6.33889,3522418.9373014,0
+EC.US,D,20170224,000000,6.28416,6.28416,6.16828,6.19541,1876621.5428298,0
+EC.US,D,20170227,000000,6.20921,6.27055,6.18189,6.25685,1083197.1867033,0
+EC.US,D,20170228,000000,6.19541,6.22972,6.13397,6.15448,962017.56581875,0
+EC.US,D,20170301,000000,6.15448,6.16828,6.03179,6.07953,1941467.5603257,0
+EC.US,D,20170302,000000,5.99777,6.05221,5.92943,5.97716,943688.41608806,0
+EC.US,D,20170303,000000,5.99077,6.09314,5.96346,6.0455,736115.72949902,0
+EC.US,D,20170306,000000,6.11356,6.12726,5.9532,5.99777,1605132.8114051,0
+EC.US,D,20170307,000000,5.99777,6.10684,5.99777,6.07253,1184731.5373796,0
+EC.US,D,20170308,000000,6.02489,6.05221,5.86799,5.8748,2266298.3221874,0
+EC.US,D,20170309,000000,5.85438,5.92943,5.75882,5.92262,1430351.5829397,0
+EC.US,D,20170310,000000,5.97716,6.03179,5.94313,6.03179,1721117.6715133,0
+EC.US,D,20170313,000000,6.03179,6.05221,5.97716,5.99077,918968.51998007,0
+EC.US,D,20170314,000000,5.92943,5.93614,5.80665,5.86799,1433421.4580877,0
+EC.US,D,20170315,000000,5.94994,6.12726,5.90202,6.12055,1328065.3166523,0
+EC.US,D,20170316,000000,6.15448,6.16129,6.06592,6.11356,1682063.1103186,0
+EC.US,D,20170317,000000,6.14087,6.1886,6.09314,6.09314,1320895.8388434,0
+EC.US,D,20170320,000000,6.0455,6.19541,6.03851,6.17499,823773.42930539,0
+EC.US,D,20170321,000000,6.19541,6.22273,6.117,6.16129,1184065.4323947,0
+EC.US,D,20170322,000000,6.14087,6.14777,6.07953,6.10684,1947897.9941175,0
+EC.US,D,20170323,000000,6.08633,6.19541,6.08633,6.12726,1057199.7848995,0
+EC.US,D,20170324,000000,6.13397,6.21601,6.13397,6.17499,779727.90757135,0
+EC.US,D,20170327,000000,6.10684,6.16483,6.07253,6.09994,689725.43240735,0
+EC.US,D,20170328,000000,6.13397,6.22273,6.08633,6.20921,1448305.3111813,0
+EC.US,D,20170329,000000,6.22273,6.37292,6.22273,6.36611,1424797.4901667,0
+EC.US,D,20170330,000000,6.40023,6.40023,6.31829,6.32518,916511.1181757,0
+EC.US,D,20170331,000000,6.30477,6.40713,6.30477,6.35931,863045.73496373,0
+EC.US,D,20170403,000000,6.3456,6.41384,6.31829,6.40023,970862.49610195,0
+EC.US,D,20170404,000000,6.40023,6.46838,6.35931,6.46838,1071029.2399251,0
+EC.US,D,20170405,000000,6.51612,6.57075,6.41384,6.42755,1879160.464729,0
+EC.US,D,20170406,000000,6.48199,6.54353,6.43771,6.46167,1640132.8205175,0
+EC.US,D,20170407,000000,6.46838,6.57075,6.46838,6.52292,1726701.7980055,0
+EC.US,D,20170410,000000,6.56394,6.63871,6.54353,6.63247,1109418.7687677,0
+EC.US,D,20170411,000000,6.6458,6.65959,6.58436,6.63247,1594308.8735579,0
+EC.US,D,20170412,000000,6.63871,6.6526,6.52973,6.55714,1592093.8867722,0
+EC.US,D,20170413,000000,6.59778,6.59778,6.32518,6.3318,2047335.347619,0
+EC.US,D,20170417,000000,6.40023,6.58436,6.40023,6.57075,1422518.1454114,0
+EC.US,D,20170418,000000,6.52973,6.61168,6.51612,6.56394,1285103.1540726,0
+EC.US,D,20170419,000000,6.55042,6.61168,6.45142,6.47519,3267028.2793293,0
+EC.US,D,20170420,000000,6.47519,6.57075,6.46838,6.55042,3040572.9644713,0
+EC.US,D,20170421,000000,6.55042,6.57755,6.42056,6.42056,2405995.8761799,0
+EC.US,D,20170424,000000,6.46167,6.59778,6.46167,6.51612,1150502.7512691,0
+EC.US,D,20170425,000000,6.53047,6.54436,6.44713,6.53737,1531997.4874299,0
+EC.US,D,20170426,000000,6.48181,6.55126,6.45412,6.475,1440620.9696158,0
+EC.US,D,20170427,000000,6.39855,6.41254,6.25983,6.28752,3035353.53314,0
+EC.US,D,20170428,000000,6.32929,6.37087,6.28081,6.34299,1379860.6105542,0
+EC.US,D,20170501,000000,6.3153,6.35697,6.25983,6.30141,681144.36979935,0
+EC.US,D,20170502,000000,6.3084,6.36387,6.26682,6.26682,3028749.3328303,0
+EC.US,D,20170503,000000,6.30141,6.41254,6.25983,6.39166,1524660.6789001,0
+EC.US,D,20170504,000000,6.3222,6.3222,6.20436,6.22506,1593337.0682176,0
+EC.US,D,20170505,000000,6.23205,6.44023,6.21117,6.43324,1929064.7069586,0
+EC.US,D,20170508,000000,6.46801,6.49579,6.40555,6.46801,3032249.3337416,0
+EC.US,D,20170509,000000,6.48889,6.48889,6.4021,6.42652,1267299.5944266,0
+EC.US,D,20170510,000000,6.50278,6.55816,6.46102,6.51658,1578779.2955031,0
+EC.US,D,20170511,000000,6.52357,6.54175,6.45412,6.45412,3202415.0231567,0
+EC.US,D,20170512,000000,6.61373,6.90507,6.58594,6.87085,3745391.4133733,0
+EC.US,D,20170515,000000,6.96082,7.17589,6.94012,7.10653,2887951.2575583,0
+EC.US,D,20170516,000000,7.13441,7.1896,6.97424,7.01666,1880460.4957141,0
+EC.US,D,20170517,000000,6.99587,7.00221,6.76653,6.76653,2288147.852853,0
+EC.US,D,20170518,000000,6.61373,6.73865,6.49225,6.67619,2351153.2324194,0
+EC.US,D,20170519,000000,6.74564,6.91942,6.74564,6.89863,1110002.281025,0
+EC.US,D,20170522,000000,6.89145,6.91224,6.75944,6.81501,1363613.4411388,0
+EC.US,D,20170523,000000,6.84997,6.84997,6.75254,6.78023,854628.78517811,0
+EC.US,D,20170524,000000,6.75254,6.81501,6.71786,6.73175,902949.82135658,0
+EC.US,D,20170525,000000,6.71087,6.78713,6.5756,6.59294,1414262.0905497,0
+EC.US,D,20170526,000000,6.62752,6.6623,6.56506,6.6554,1056324.5165135,0
+EC.US,D,20170530,000000,6.58594,6.59294,6.48889,6.49579,883792.59908422,0
+EC.US,D,20170531,000000,6.36387,6.41254,6.17658,6.33618,3663800.5248308,0
+EC.US,D,20170601,000000,6.37786,6.48889,6.33274,6.39166,1530153.631602,0
+EC.US,D,20170602,000000,6.38476,6.39855,6.3153,6.35008,2085277.5885731,0
+EC.US,D,20170605,000000,6.40555,6.59993,6.37786,6.59993,2326307.8382708,0
+EC.US,D,20170606,000000,6.60683,6.71087,6.58594,6.71087,1658914.6213007,0
+EC.US,D,20170607,000000,6.6554,6.71786,6.50959,6.53737,2133288.6338649,0
+EC.US,D,20170608,000000,6.46102,6.50334,6.37087,6.39166,3149567.4764525,0
+EC.US,D,20170609,000000,6.39166,6.55126,6.37087,6.49579,1851650.6506405,0
+EC.US,D,20170612,000000,6.55816,6.60683,6.409,6.42652,1265066.3728829,0
+EC.US,D,20170613,000000,6.42652,6.50278,6.38476,6.48181,1002882.7312237,0
+EC.US,D,20170614,000000,6.475,6.475,6.3153,6.3153,1992051.851767,0
+EC.US,D,20170615,000000,6.25284,6.35008,6.24585,6.34299,1121092.231813,0
+EC.US,D,20170616,000000,6.39855,6.40555,6.3153,6.33618,989380.42921001,0
+EC.US,D,20170619,000000,6.34299,6.38476,6.24258,6.26682,623945.15172007,0
+EC.US,D,20170620,000000,6.16959,6.18376,6.01007,6.05165,1923299.3055189,0
+EC.US,D,20170621,000000,6.05165,6.12446,5.97185,6.03776,2460070.5148371,0
+EC.US,D,20170622,000000,6.10022,6.19737,6.07244,6.1418,969697.61685291,0
+EC.US,D,20170623,000000,6.10022,6.23895,6.10022,6.1488,748345.88898107,0
+EC.US,D,20170626,000000,6.17658,6.23205,6.12801,6.1488,327844.86010277,0
+EC.US,D,20170627,000000,6.18348,6.23895,6.1349,6.1418,872243.56144668,0
+EC.US,D,20170628,000000,6.1418,6.21117,6.1349,6.16269,1437483.5185998,0
+EC.US,D,20170629,000000,6.12801,6.25284,6.12801,6.19047,1420764.3907409,0
+EC.US,D,20170630,000000,6.28081,6.33618,6.20772,6.3084,1108174.5146895,0
+EC.US,D,20170703,000000,6.3084,6.50959,6.28081,6.475,867124.95760101,0
+EC.US,D,20170705,000000,6.40555,6.40555,6.1349,6.1349,1323679.3210268,0
+EC.US,D,20170706,000000,6.19047,6.27717,6.15225,6.17658,937725.65020833,0
+EC.US,D,20170707,000000,6.15569,6.17658,6.02387,6.09323,923063.83210973,0
+EC.US,D,20170710,000000,6.10022,6.18348,6.08633,6.1418,963805.64473969,0
+EC.US,D,20170711,000000,6.15569,6.24585,6.10022,6.21117,1326339.4504353,0
+EC.US,D,20170712,000000,6.32929,6.38476,6.28752,6.33618,2139398.3504418,0
+EC.US,D,20170713,000000,6.33618,6.41944,6.33618,6.35008,1954191.1309077,0
+EC.US,D,20170714,000000,6.39166,6.46102,6.35697,6.43324,1209440.7071593,0
+EC.US,D,20170717,000000,6.44713,6.44713,6.32929,6.32929,600101.59663092,0
+EC.US,D,20170718,000000,6.39166,6.41944,6.35697,6.38476,717609.59535204,0
+EC.US,D,20170719,000000,6.39855,6.48889,6.38476,6.46102,1338027.9303402,0
+EC.US,D,20170720,000000,6.48181,6.56506,6.46801,6.50278,844863.5359302,0
+EC.US,D,20170721,000000,6.46801,6.49579,6.29796,6.30141,1161467.2040165,0
+EC.US,D,20170724,000000,6.34299,6.35008,6.25983,6.28752,829994.69969619,0
+EC.US,D,20170725,000000,6.37786,6.43324,6.36042,6.41944,1437801.0179163,0
+EC.US,D,20170726,000000,6.44023,6.46102,6.37786,6.37786,1343745.0633028,0
+EC.US,D,20170727,000000,6.37786,6.48889,6.37786,6.44023,1031188.438869,0
+EC.US,D,20170728,000000,6.44023,6.53737,6.44023,6.48889,685099.16702881,0
+EC.US,D,20170731,000000,6.46801,6.50959,6.409,6.48181,890248.77606392,0
+EC.US,D,20170801,000000,6.44713,6.47836,6.38131,6.38476,1064292.033145,0
+EC.US,D,20170802,000000,6.37087,6.46801,6.36387,6.44023,861662.03861819,0
+EC.US,D,20170803,000000,6.48181,6.54781,6.45412,6.48889,1313118.178222,0
+EC.US,D,20170804,000000,6.49579,6.49579,6.41944,6.43324,851152.38218904,0
+EC.US,D,20170807,000000,6.40555,6.41254,6.3084,6.35008,498254.03716939,0
+EC.US,D,20170808,000000,6.3222,6.39855,6.29451,6.3153,999065.23099596,0
+EC.US,D,20170809,000000,6.38476,6.44713,6.33618,6.44713,1170674.6841949,0
+EC.US,D,20170810,000000,6.475,6.50278,6.32929,6.32929,1860763.7391302,0
+EC.US,D,20170811,000000,6.28081,6.40555,6.24585,6.34299,1179656.9114798,0
+EC.US,D,20170814,000000,6.35697,6.39166,6.33618,6.35008,1057739.319211,0
+EC.US,D,20170815,000000,6.3153,6.35073,6.25638,6.34299,713247.1976487,0
+EC.US,D,20170816,000000,6.3222,6.41254,6.30141,6.30141,1552921.3359667,0
+EC.US,D,20170817,000000,6.30141,6.39855,6.29451,6.3084,686774.61950302,0
+EC.US,D,20170818,000000,6.32929,6.39166,6.28081,6.37786,653640.99150788,0
+EC.US,D,20170821,000000,6.35008,6.40555,6.24585,6.26682,472810.11390384,0
+EC.US,D,20170822,000000,6.3153,6.37087,6.3084,6.36387,656216.38292311,0
+EC.US,D,20170823,000000,6.34299,6.41254,6.3153,6.38476,713212.87339827,0
+EC.US,D,20170824,000000,6.36387,6.41254,6.33963,6.38476,625003.84031933,0
+EC.US,D,20170825,000000,6.39166,6.48889,6.35008,6.41254,3057334.9976432,0
+EC.US,D,20170828,000000,6.39166,6.42652,6.30141,6.3084,1236182.5161443,0
+EC.US,D,20170829,000000,6.25983,6.37786,6.25983,6.36387,1077687.0718761,0
+EC.US,D,20170830,000000,6.32929,6.37087,6.3084,6.3084,938019.55160265,0
+EC.US,D,20170831,000000,6.36387,6.40555,6.32929,6.39166,1619812.8642617,0
+EC.US,D,20170901,000000,6.39166,6.46102,6.35008,6.44023,874293.36277717,0
+EC.US,D,20170905,000000,6.50278,6.54436,6.44023,6.475,954029.66916353,0
+EC.US,D,20170906,000000,6.50278,6.56506,6.49579,6.54436,950285.10796796,0
+EC.US,D,20170907,000000,6.53737,6.56506,6.52712,6.55126,565684.02714305,0
+EC.US,D,20170908,000000,6.53737,6.55816,6.42652,6.44713,1296586.7611077,0
+EC.US,D,20170911,000000,6.475,6.475,6.39166,6.40555,2053465.4442196,0
+EC.US,D,20170912,000000,6.40555,6.44713,6.39166,6.41254,666220.82929121,0
+EC.US,D,20170913,000000,6.45412,6.50959,6.42988,6.48889,877434.03169169,0
+EC.US,D,20170914,000000,6.51658,6.56506,6.50959,6.52357,1695491.4006673,0
+EC.US,D,20170915,000000,6.49579,6.57905,6.49579,6.55816,873390.20593767,0
+EC.US,D,20170918,000000,6.54436,6.60683,6.49579,6.53737,973215.85252219,0
+EC.US,D,20170919,000000,6.53737,6.59294,6.50278,6.55816,779261.31229204,0
+EC.US,D,20170920,000000,6.58594,6.62752,6.55816,6.59294,494023.57330365,0
+EC.US,D,20170921,000000,6.55816,6.59639,6.55126,6.57905,818174.28595367,0
+EC.US,D,20170922,000000,6.56506,6.64859,6.56506,6.62752,588658.74964315,0
+EC.US,D,20170925,000000,6.66929,6.66929,6.57905,6.62081,1084977.7571944,0
+EC.US,D,20170926,000000,6.59993,6.67619,6.59993,6.6554,1753307.3826216,0
+EC.US,D,20170927,000000,6.64151,6.6554,6.57224,6.61373,1104170.3763501,0
+EC.US,D,20170928,000000,6.63452,6.69717,6.59294,6.60683,1163182.3439053,0
+EC.US,D,20170929,000000,6.59993,6.62081,6.55816,6.58594,1329059.647282,0
+EC.US,D,20171002,000000,6.50959,6.59993,6.49225,6.59993,750489.00936742,0
+EC.US,D,20171003,000000,6.61373,6.63452,6.56506,6.62752,1124444.2093943,0
+EC.US,D,20171004,000000,6.64859,6.66575,6.58594,6.62081,771411.78527138,0
+EC.US,D,20171005,000000,6.64859,6.67964,6.59993,6.6554,797764.22854054,0
+EC.US,D,20171006,000000,6.56506,6.62081,6.54091,6.59294,1026258.6184007,0
+EC.US,D,20171009,000000,6.62752,6.62752,6.53402,6.55126,630388.45710585,0
+EC.US,D,20171010,000000,6.62752,6.64151,6.59294,6.59294,949179.22352436,0
+EC.US,D,20171011,000000,6.59993,6.64151,6.57905,6.61373,668710.41008035,0
+EC.US,D,20171012,000000,6.58594,6.66929,6.58594,6.62752,1310890.3198424,0
+EC.US,D,20171013,000000,6.69717,6.75944,6.69717,6.73865,824844.98949857,0
+EC.US,D,20171016,000000,6.78713,6.86358,6.75254,6.82219,801889.57438934,0
+EC.US,D,20171017,000000,6.8357,6.91942,6.77343,6.91942,2139214.9302285,0
+EC.US,D,20171018,000000,6.91224,6.99587,6.86432,6.96799,1724483.5933213,0
+EC.US,D,20171019,000000,6.90507,6.96082,6.89863,6.9472,1308069.29551,0
+EC.US,D,20171020,000000,6.91942,6.92567,6.87719,6.89863,1383095.6711574,0
+EC.US,D,20171023,000000,6.91224,6.91224,6.81137,6.82852,1989211.5200437,0
+EC.US,D,20171024,000000,6.87719,6.88428,6.80783,6.87719,1607703.912289,0
+EC.US,D,20171025,000000,7.00221,7.03726,6.86358,6.91942,1584765.659305,0
+EC.US,D,20171026,000000,6.96799,7.23808,6.91224,7.23155,3542174.6886907,0
+EC.US,D,20171027,000000,7.25887,7.50919,7.23155,7.48784,3559626.4247697,0
+EC.US,D,20171030,000000,7.59179,7.73806,7.5366,7.62721,2732496.7273517,0
+EC.US,D,20171031,000000,7.64055,7.72399,7.64055,7.69639,1976628.4643619,0
+EC.US,D,20171101,000000,7.794,7.93244,7.7445,7.90429,4207542.7748852,0
+EC.US,D,20171102,000000,7.91128,8.02222,7.77983,7.8216,2380817.9658553,0
+EC.US,D,20171103,000000,7.8216,7.8491,7.60754,7.78617,2588181.4890432,0
+EC.US,D,20171106,000000,7.83567,8.24513,7.81442,8.2304,1888993.2898449,0
+EC.US,D,20171107,000000,8.26592,8.3282,8.11349,8.32046,2941502.4513963,0
+EC.US,D,20171108,000000,8.36978,8.53601,8.05056,8.05756,2010327.3698564,0
+EC.US,D,20171109,000000,8.00097,8.41136,7.98838,8.34899,3104218.7058349,0
+EC.US,D,20171110,000000,8.34899,8.40446,8.28578,8.35505,2267872.9471759,0
+EC.US,D,20171113,000000,8.2304,8.35505,8.2304,8.2304,2128443.5513898,0
+EC.US,D,20171114,000000,8.18239,8.23823,8.11349,8.11983,2301718.8033675,0
+EC.US,D,20171115,000000,7.96713,8.08525,7.93962,8.05056,1751654.4554367,0
+EC.US,D,20171116,000000,8.04348,8.13391,8.03248,8.07098,1544959.1824993,0
+EC.US,D,20171117,000000,8.11983,8.15517,8.05756,8.08525,1039341.5209794,0
+EC.US,D,20171120,000000,8.09858,8.09858,7.8216,7.98046,2937108.947341,0
+EC.US,D,20171121,000000,8.05056,8.10566,7.99537,8.02222,1805773.0720397,0
+EC.US,D,20171122,000000,8.07098,8.27282,8.06399,8.25119,1923287.5065578,0
+EC.US,D,20171124,000000,8.28578,8.31347,8.14025,8.15517,1139210.072877,0
+EC.US,D,20171127,000000,8.07797,8.28578,7.98046,8.24513,2643014.4791083,0
+EC.US,D,20171128,000000,8.09858,8.20728,8.00097,8.01598,2854398.2301282,0
+EC.US,D,20171129,000000,7.99537,8.20299,7.99537,8.14734,1983413.9396192,0
+EC.US,D,20171130,000000,8.15517,8.18845,8.04348,8.05056,1609911.3906449,0
+EC.US,D,20171201,000000,8.10566,8.2236,8.10566,8.17549,698512.44051794,0
+EC.US,D,20171204,000000,8.14025,8.30396,8.11983,8.25809,1489350.678901,0
+EC.US,D,20171205,000000,8.27282,8.27972,8.18845,8.2304,1207741.656763,0
+EC.US,D,20171206,000000,8.27282,8.27282,8.08525,8.14734,2056326.1559666,0
+EC.US,D,20171207,000000,8.14734,8.25119,8.09858,8.25119,651794.99041433,0
+EC.US,D,20171208,000000,8.30657,8.49536,8.24513,8.43905,1126378.1663796,0
+EC.US,D,20171211,000000,8.44511,8.66242,8.36204,8.6269,1795886.6152825,0
+EC.US,D,20171212,000000,8.5568,8.82091,8.41136,8.75854,1996096.7501538,0
+EC.US,D,20171213,000000,8.71612,8.93502,8.71612,8.91078,1501522.9162104,0
+EC.US,D,20171214,000000,8.81392,9.04317,8.75854,8.95926,1331558.8817666,0
+EC.US,D,20171215,000000,8.98723,9.04317,8.92477,8.95926,2002892.9517394,0
+EC.US,D,20171218,000000,9.02173,9.16716,9.02173,9.09165,2019734.3597404,0
+EC.US,D,20171219,000000,9.08419,9.2231,9.06461,9.16716,1331133.0465347,0
+EC.US,D,20171220,000000,9.2231,9.36294,9.15411,9.34803,951380.26608331,0
+EC.US,D,20171221,000000,9.24361,9.45804,9.20259,9.43753,856703.25706359,0
+EC.US,D,20171222,000000,9.47388,9.6361,9.41702,9.59788,1021073.5113198,0
+EC.US,D,20171226,000000,9.59788,9.86917,9.50838,9.86172,1315772.9444664,0
+EC.US,D,20171227,000000,9.84773,9.91672,9.81697,9.86172,672717.76631829,0
+EC.US,D,20171228,000000,9.89714,9.99969,9.84773,9.99969,1185036.1651022,0
+EC.US,D,20171229,000000,10.0566,10.1983,10.0146,10.1526,1325986.5542355,0
+EC.US,D,20180102,000000,10.3195,10.6942,10.1936,10.6803,1793211.4690144,0
+EC.US,D,20180103,000000,10.7082,11.2079,10.7082,11.2014,2981830.2277554,0
+EC.US,D,20180104,000000,11.2014,11.7701,11.2014,11.7421,4581695.339352,0
+EC.US,D,20180105,000000,11.7841,11.9659,11.4792,11.9025,3098738.6247268,0
+EC.US,D,20180108,000000,11.8605,11.8605,11.3608,11.7086,2490376.6827029,0
+EC.US,D,20180109,000000,11.7216,12.1598,11.7086,12.1029,2345784.7051253,0
+EC.US,D,20180110,000000,12.1113,12.515,12.1113,12.2353,3705198.7887503,0
+EC.US,D,20180111,000000,12.1514,12.3108,11.8624,11.937,3850595.2409474,0
+EC.US,D,20180112,000000,11.9659,11.9659,11.4447,11.7086,3098848.0332751,0
+EC.US,D,20180116,000000,11.6517,11.8083,11.3608,11.7086,2929640.2049736,0
+EC.US,D,20180117,000000,11.7906,12.1617,11.7561,12.0545,2190333.3928172,0
+EC.US,D,20180118,000000,11.978,12.1906,11.8941,12.1113,1089163.1704815,0
+EC.US,D,20180119,000000,12.0395,12.0899,11.8941,12.033,1585267.6514676,0
+EC.US,D,20180122,000000,12.02,12.666,12.02,12.6437,3171925.4350776,0
+EC.US,D,20180123,000000,12.6371,13.1685,12.5747,13.1508,5399117.7096947,0
+EC.US,D,20180124,000000,13.1508,14.0747,13.1508,13.9144,5223319.6253102,0
+EC.US,D,20180125,000000,14.0262,14.2612,13.4072,13.63,4447650.5603525,0
+EC.US,D,20180126,000000,13.6654,13.7624,13.4715,13.6785,1709561.125446,0
+EC.US,D,20180129,000000,13.4296,13.5787,13.3513,13.5685,2057709.8523121,0
+EC.US,D,20180130,000000,13.3513,13.547,13.0539,13.1788,2711392.6765002,0
+EC.US,D,20180131,000000,13.2198,13.3587,13.0194,13.0958,2948381.2457095,0
+EC.US,D,20180201,000000,13.0958,13.74,13.0958,13.727,2987977.4864812,0
+EC.US,D,20180202,000000,13.5051,13.5331,12.915,12.915,2696409.0685538,0
+EC.US,D,20180205,000000,12.3192,12.6437,11.951,12.0545,4684347.3734331,0
+EC.US,D,20180206,000000,11.7291,12.4777,11.0317,12.3192,3685717.6313645,0
+EC.US,D,20180207,000000,12.3192,12.3938,11.7421,11.7701,3128060.1156584,0
+EC.US,D,20180208,000000,11.9081,11.9155,11.2769,11.2853,2901299.100445,0
+EC.US,D,20180209,000000,11.4084,11.7291,11.0765,11.6452,5142025.8560605,0
+EC.US,D,20180212,000000,11.8186,12.0395,11.6629,11.6797,2589778.6393211,0
+EC.US,D,20180213,000000,11.6181,11.6181,11.2769,11.4513,1612856.8403851,0
+EC.US,D,20180214,000000,11.2704,12.0684,11.1874,12.0619,2901763.5504587,0
+EC.US,D,20180215,000000,12.1029,12.4152,11.9929,12.1868,1813752.3876323,0
+EC.US,D,20180216,000000,12.1113,12.4087,11.881,12.1514,1195786.0912844,0
+EC.US,D,20180220,000000,11.951,12.2456,11.9435,12.033,2102054.6386046,0
+EC.US,D,20180221,000000,12.0684,12.1449,11.868,11.8736,2138747.2623164,0
+EC.US,D,20180222,000000,12.1113,12.598,12.02,12.4647,1869733.0948213,0
+EC.US,D,20180223,000000,12.6166,12.8394,12.598,12.791,1609742.9872912,0
+EC.US,D,20180226,000000,12.818,13.0529,12.791,13.0119,2011924.5201343,0
+EC.US,D,20180227,000000,12.9634,13.0408,12.7285,12.7341,1888159.8541391,0
+EC.US,D,20180228,000000,12.8805,13.2655,12.1113,12.1514,3091696.7902241,0
+EC.US,D,20180301,000000,12.1234,12.144,11.6797,11.9659,2848875.2437071,0
+EC.US,D,20180302,000000,11.8251,12.1598,11.7114,12.1234,1526772.6929345,0
+EC.US,D,20180305,000000,11.9994,12.3537,11.8456,12.1999,1372629.9926742,0
+EC.US,D,20180306,000000,12.3537,12.4087,12.1999,12.2157,1304467.3944803,0
+EC.US,D,20180307,000000,12.0545,12.1934,11.8717,11.8736,2099600.4546987,0
+EC.US,D,20180308,000000,11.951,11.9855,11.7002,11.937,1227885.7012352,0
+EC.US,D,20180309,000000,12.0125,12.2428,11.9929,12.1868,1789406.8403806,0
+EC.US,D,20180312,000000,12.1374,12.3155,12.0395,12.0964,1319827.4965487,0
+EC.US,D,20180313,000000,12.1654,12.3463,12.1178,12.1729,2206928.0952683,0
+EC.US,D,20180314,000000,12.2353,12.3323,12.1654,12.2624,1304876.067587,0
+EC.US,D,20180315,000000,12.3873,12.4507,12.2838,12.4087,1331208.1308325,0
+EC.US,D,20180316,000000,12.4152,12.7071,12.3257,12.5691,2283156.8923136,0
+EC.US,D,20180319,000000,12.5047,12.6865,12.3052,12.5197,1269631.4981903,0
+EC.US,D,20180320,000000,12.6101,12.9783,12.6101,12.8739,1598477.1247198,0
+EC.US,D,20180321,000000,12.9429,13.4669,12.8935,13.4501,2372178.9810746,0
+EC.US,D,20180322,000000,13.2002,13.3457,12.7071,12.7341,3097477.2085235,0
+EC.US,D,20180323,000000,12.832,13.3391,12.776,13.2282,2546940.9021492,0
+EC.US,D,20180326,000000,13.3457,13.8594,13.1573,13.754,2912248.5363328,0
+EC.US,D,20180327,000000,13.851,14.0812,13.1368,13.2347,2384568.9628478,0
+EC.US,D,20180328,000000,13.2077,13.2282,12.8394,12.9569,1999996.8431092,0
+EC.US,D,20180329,000000,13.0334,13.6375,12.9504,13.4147,1773470.7344847,0
+EC.US,D,20180402,000000,13.4352,13.7335,13.2347,13.3941,2280872.1843942,0
+EC.US,D,20180403,000000,13.5685,13.754,13.4464,13.7065,1516422.8587964,0
+EC.US,D,20180404,000000,13.3317,13.7885,13.2468,13.7139,1666593.5997021,0
+EC.US,D,20180405,000000,13.8165,13.8939,13.644,13.657,2483900.1256995,0
+EC.US,D,20180406,000000,13.5955,13.7065,13.3252,13.4352,1828342.3393316,0
+EC.US,D,20180409,000000,13.547,13.9498,13.547,13.727,1857154.3296707,0
+EC.US,D,20180410,000000,14.0607,14.1577,13.8939,14.0262,1890118.4816794,0
+EC.US,D,20180411,000000,14.0673,15.2997,14.0673,15.2541,4091236.1249292,0
+EC.US,D,20180412,000000,15.268,15.5999,14.7348,15.1636,3052506.0046606,0
+EC.US,D,20180413,000000,15.1916,15.3165,14.8271,14.9837,2510297.6195474,0
+EC.US,D,20180416,000000,14.9287,14.9762,14.4523,14.5399,3249436.0283501,0
+EC.US,D,20180417,000000,14.5465,15.2457,14.5036,15.0751,3044271.4024554,0
+EC.US,D,20180418,000000,15.3753,16.0055,15.2969,15.5253,3689522.2599983,0
+EC.US,D,20180419,000000,15.7109,15.9253,15.489,15.8973,2906383.3800403,0
+EC.US,D,20180420,000000,15.7836,15.8619,15.5328,15.6829,2115050.6579244,0
+EC.US,D,20180423,000000,15.6037,15.6549,15.269,15.6465,1667986.949743,0
+EC.US,D,20180424,000000,15.7323,16.1975,15.5039,15.7109,2659507.2814409,0
+EC.US,D,20180425,000000,15.5971,15.696,14.9184,15.5543,2706461.7833991,0
+EC.US,D,20180426,000000,15.7109,15.8181,15.3753,15.5039,1689520.053725,0
+EC.US,D,20180427,000000,15.5403,15.6615,15.3827,15.6335,1011962.5680958,0
+EC.US,D,20180430,000000,15.6186,15.8899,15.4265,15.7836,1319222.5316348,0
+EC.US,D,20180501,000000,15.7258,15.8181,15.2177,15.5188,973680.30253585,0
+EC.US,D,20180502,000000,15.461,15.8535,15.461,15.6465,892064.74343833,0
+EC.US,D,20180503,000000,15.5822,15.7258,15.3827,15.5253,1123386.5934278,0
+EC.US,D,20180504,000000,15.6549,15.998,15.5477,15.7901,1973574.6787063,0
+EC.US,D,20180507,000000,15.8768,15.9691,15.2969,15.3109,1747549.4896116,0
+EC.US,D,20180508,000000,15.3464,15.4825,14.6975,15.4116,2897813.0437605,0
+EC.US,D,20180509,000000,15.6894,15.9402,15.5682,15.8405,1763789.1505972,0
+EC.US,D,20180510,000000,15.9048,16.0978,15.6465,15.8768,1687845.6738836,0
+EC.US,D,20180511,000000,15.9402,16.026,15.696,15.7109,1143249.6080997,0
+EC.US,D,20180514,000000,15.9253,16.6832,15.9253,16.5546,1827947.6104516,0
+EC.US,D,20180515,000000,16.3691,16.5266,16.0185,16.4614,2660602.4395563,0
+EC.US,D,20180516,000000,16.4334,16.6115,15.8768,15.9691,1927670.2842848,0
+EC.US,D,20180517,000000,16.0111,16.191,15.6037,15.6111,2289725.69574,0
+EC.US,D,20180518,000000,15.5617,15.6894,15.3902,15.447,1599945.5590586,0
+EC.US,D,20180521,000000,15.5403,15.8088,15.3184,15.5748,1232313.529541,0
+EC.US,D,20180522,000000,15.5897,15.8041,15.5114,15.5543,1504670.0209219,0
+EC.US,D,20180523,000000,15.3753,15.5617,15.1114,15.117,1786664.1182445,0
+EC.US,D,20180524,000000,15.0685,15.4536,14.704,15.4032,2156659.1578778,0
+EC.US,D,20180525,000000,15.2252,15.2252,14.4542,14.6108,3732900.6041146,0
+EC.US,D,20180529,000000,14.8317,15.2904,14.6173,15.0117,4574788.6565854,0
+EC.US,D,20180530,000000,15.1608,15.6083,14.9669,15.5682,2915472.8706078,0
+EC.US,D,20180531,000000,15.4265,15.6037,15.2904,15.3613,2833348.8835507,0
+EC.US,D,20180601,000000,15.4265,15.6549,15.3249,15.5114,2412660.1439279,0
+EC.US,D,20180604,000000,15.6111,16.0185,15.2755,15.4331,2339036.7720169,0
+EC.US,D,20180605,000000,15.2969,15.5897,15.1534,15.4265,1007967.0108189,0
+EC.US,D,20180606,000000,15.5114,15.6829,15.1478,15.1823,2225321.6029685,0
+EC.US,D,20180607,000000,15.3464,15.5645,15.1692,15.3967,1261010.7481678,0
+EC.US,D,20180608,000000,15.5188,15.5328,15.1692,15.2904,1379869.1916168,0
+EC.US,D,20180611,000000,15.2904,15.3613,15.104,15.2102,941725.49801648,0
+EC.US,D,20180612,000000,15.2177,15.2401,14.9828,15.0471,1181699.2043805,0
+EC.US,D,20180613,000000,15.0117,15.104,14.7683,15.0033,1178747.3188434,0
+EC.US,D,20180614,000000,15.1245,15.2102,14.9399,14.9958,1573011.7487977,0
+EC.US,D,20180615,000000,14.9184,14.9399,14.5604,14.6397,2117629.2672381,0
+EC.US,D,20180618,000000,14.6248,15.0117,14.6173,14.6891,1506268.2438327,0
+EC.US,D,20180619,000000,14.4542,14.6462,14.2239,14.2388,3000651.7159533,0
+EC.US,D,20180620,000000,14.3675,14.6108,14.0952,14.1167,4807897.5128631,0
+EC.US,D,20180621,000000,14.0542,14.0542,13.3513,13.8323,2809414.1546714,0
+EC.US,D,20180622,000000,14.2966,14.4597,14.1027,14.153,1762404.3816189,0
+EC.US,D,20180625,000000,14.0244,14.0673,13.8966,13.9032,962987.22589345,0
+EC.US,D,20180626,000000,13.9321,14.1819,13.6533,14.1167,1537626.6645008,0
+EC.US,D,20180627,000000,14.2108,14.5138,14.2108,14.36,1717870.811949,0
+EC.US,D,20180628,000000,14.4392,14.6397,14.318,14.5036,1316020.7226492,0
+EC.US,D,20180629,000000,14.6975,14.7982,14.5809,14.6891,1408493.4712115,0
+EC.US,D,20180702,000000,14.5604,14.5604,14.1418,14.3535,1414420.8402079,0
+EC.US,D,20180703,000000,14.6173,14.8681,14.4047,14.4961,1432824.0016036,0
+EC.US,D,20180705,000000,14.6527,14.7105,14.2994,14.3246,1614759.6910184,0
+EC.US,D,20180706,000000,14.2891,14.6686,14.2528,14.6462,2012431.875461,0
+EC.US,D,20180709,000000,14.7972,14.9473,14.6611,14.9184,1437563.9660617,0
+EC.US,D,20180710,000000,14.9753,15.1608,14.9567,15.0396,886197.44188011,0
+EC.US,D,20180711,000000,14.7898,15.0396,14.5045,14.5959,1738377.4063165,0
+EC.US,D,20180712,000000,14.6742,14.746,14.5175,14.6975,852890.04736716,0
+EC.US,D,20180713,000000,14.6742,14.9035,14.6173,14.8103,937962.70206287,0
+EC.US,D,20180716,000000,14.6033,14.6826,14.3386,14.6462,2428359.1979692,0
+EC.US,D,20180717,000000,14.5175,14.8457,14.4392,14.7534,837172.75856778,0
+EC.US,D,20180718,000000,14.6462,14.8644,14.4542,14.8541,1408533.158626,0
+EC.US,D,20180719,000000,14.7245,14.8606,14.5959,14.6462,993072.4313971,0
+EC.US,D,20180720,000000,14.7898,15.0536,14.7329,14.911,948057.24958836,0
+EC.US,D,20180723,000000,14.9958,14.9958,14.5781,14.6033,758771.88004979,0
+EC.US,D,20180724,000000,14.7171,14.8383,14.6397,14.6397,740974.7562008,0
+EC.US,D,20180725,000000,14.7683,14.9259,14.6527,14.9259,1030063.2470345,0
+EC.US,D,20180726,000000,14.8606,14.9184,14.7534,14.9035,775758.09348233,0
+EC.US,D,20180727,000000,14.8606,15.0751,14.7385,14.7823,928651.17650037,0
+EC.US,D,20180730,000000,14.9259,15.4265,14.9259,15.3109,1601069.6782602,0
+EC.US,D,20180731,000000,15.3753,15.4871,15.0368,15.2755,1082543.9533122,0
+EC.US,D,20180801,000000,15.2615,15.4181,15.0182,15.4181,1063216.1824205,0
+EC.US,D,20180802,000000,15.2615,15.5253,15.2037,15.4974,1210334.2103034,0
+EC.US,D,20180803,000000,15.4825,15.6652,15.1431,15.2401,1650396.8440295,0
+EC.US,D,20180806,000000,15.2615,15.4759,15.2177,15.4396,1131072.0076261,0
+EC.US,D,20180807,000000,15.6465,15.7323,15.5822,15.64,869618.82892146,0
+EC.US,D,20180808,000000,15.447,15.5048,15.0247,15.0536,1714648.6229397,0
+EC.US,D,20180809,000000,15.0247,15.1776,14.6108,14.7823,2325421.8435565,0
+EC.US,D,20180810,000000,14.6826,15.0117,14.553,14.9399,993637.7088964,0
+EC.US,D,20180813,000000,14.8961,14.9753,14.5427,14.5959,1409634.7525383,0
+EC.US,D,20180814,000000,14.6173,14.8383,14.6173,14.7245,1084003.8065884,0
+EC.US,D,20180815,000000,14.8103,14.8103,13.9731,14.0244,2547007.4053844,0
+EC.US,D,20180816,000000,14.1167,14.5604,14.1167,14.4886,1242128.1198989,0
+EC.US,D,20180817,000000,14.553,14.6742,14.4812,14.6462,972939.11325308,0
+EC.US,D,20180820,000000,14.6975,14.9473,14.6891,14.8457,719763.44206665,0
+EC.US,D,20180821,000000,14.9902,15.2102,14.8821,15.0611,1521603.675346,0
+EC.US,D,20180822,000000,15.2401,15.5794,15.2401,15.5682,908913.65986914,0
+EC.US,D,20180823,000000,15.461,15.5188,15.3398,15.461,776143.16866686,0
+EC.US,D,20180824,000000,15.6465,15.9943,15.6465,15.7976,1199736.5979825,0
+EC.US,D,20180827,000000,15.9253,16.0978,15.8619,16.0754,735515.05511646,0
+EC.US,D,20180828,000000,16.0978,16.1761,15.8899,15.9467,910479.7037951,0
+EC.US,D,20180829,000000,16.0111,16.219,15.9048,16.1556,1004316.8413121,0
+EC.US,D,20180830,000000,16.0903,16.2404,15.9896,16.2041,907118.07251842,0
+EC.US,D,20180831,000000,16.2264,16.2684,15.9188,16.1556,937387.77086814,0
+EC.US,D,20180904,000000,16.2628,16.2628,15.8684,16.0185,2048136.60434,0
+EC.US,D,20180905,000000,15.8768,15.8824,15.5971,15.7612,1369276.9424601,0
+EC.US,D,20180906,000000,15.7687,15.9467,15.6111,15.7323,1058509.4695801,0
+EC.US,D,20180907,000000,15.6615,16.0698,15.5971,15.9542,1550980.9431845,0
+EC.US,D,20180910,000000,16.026,16.1267,15.7547,15.7761,1222965.5344624,0
+EC.US,D,20180911,000000,15.7258,16.1043,15.6894,16.0978,1628449.7037767,0
+EC.US,D,20180912,000000,16.2768,18.0705,16.2768,17.9996,5815647.8518511,0
+EC.US,D,20180913,000000,18.0621,18.2989,17.4477,17.7917,2440877.8956815,0
+EC.US,D,20180914,000000,17.8486,18.2346,17.7983,17.9773,1118227.2295348,0
+EC.US,D,20180917,000000,17.9773,18.5711,17.885,18.4341,1494220.431931,0
+EC.US,D,20180918,000000,18.6485,19.0643,18.5916,18.6355,1733950.6506436,0
+EC.US,D,20180919,000000,18.5842,18.6839,17.9484,18.0845,1712921.6840898,0
+EC.US,D,20180920,000000,18.1768,18.242,17.6277,17.7349,1788625.9636833,0
+EC.US,D,20180921,000000,17.9484,18.1702,17.6566,17.7125,2293670.8392741,0
+EC.US,D,20180924,000000,17.9558,18.7212,17.9484,18.5916,2344797.8829253,0
+EC.US,D,20180925,000000,18.7352,19.1035,18.6839,18.8145,1422847.443689,0
+EC.US,D,20180926,000000,18.6839,19.0214,18.4415,18.7427,1257521.4735848,0
+EC.US,D,20180927,000000,18.8778,19.1352,18.8778,19.0214,908100.60418703,0
+EC.US,D,20180928,000000,18.9133,19.4074,18.9133,19.2517,1826852.4523362,0
+EC.US,D,20181001,000000,19.4139,19.908,19.4139,19.7635,1489170.4765862,0
+EC.US,D,20181002,000000,19.7635,19.9854,19.2638,19.399,1115290.3608572,0
+EC.US,D,20181003,000000,19.5006,19.7868,19.3142,19.715,965567.98047281,0
+EC.US,D,20181004,000000,19.6572,19.6638,19.1641,19.1995,1338725.1416771,0
+EC.US,D,20181005,000000,19.1641,19.3142,18.8639,19.0568,1279614.4919019,0
+EC.US,D,20181008,000000,18.8275,19.013,18.5422,18.7567,1056097.1183544,0
+EC.US,D,20181009,000000,18.8275,19.2181,18.7567,19.1146,1105986.3437245,0
+EC.US,D,20181010,000000,19.1063,19.1641,18.2924,18.3632,2129300.5850178,0
+EC.US,D,20181011,000000,18.0919,18.463,17.9232,17.9773,3185101.6567122,0
+EC.US,D,20181012,000000,18.2644,18.5422,18.077,18.228,1675762.4650987,0
+EC.US,D,20181015,000000,18.3492,18.4863,17.6528,17.6771,1235144.2075688,0
+EC.US,D,20181016,000000,17.7209,18.421,17.7209,18.3856,2272181.713238,0
+EC.US,D,20181017,000000,18.3054,18.6289,18.1274,18.4993,1745714.2148463,0
+EC.US,D,20181018,000000,18.228,18.4779,18.0444,18.1208,1698783.3108103,0
+EC.US,D,20181019,000000,18.27,18.5562,18.1842,18.2924,948263.19509095,0
+EC.US,D,20181022,000000,18.5199,18.5199,18.1842,18.4415,3442689.066712,0
+EC.US,D,20181023,000000,17.9484,18.242,17.4841,17.6845,4934305.1461415,0
+EC.US,D,20181024,000000,17.87,17.9773,16.6049,16.6115,4235361.5072275,0
+EC.US,D,20181025,000000,16.8986,16.9331,16.398,16.8119,2072496.0958185,0
+EC.US,D,20181026,000000,16.5266,17.0412,16.3616,16.8622,1278800.363587,0
+EC.US,D,20181029,000000,16.9555,17.113,16.3616,16.5192,2058167.8665288,0
+EC.US,D,20181030,000000,16.4614,16.8622,16.2628,16.7625,2067203.725455,0
+EC.US,D,20181031,000000,16.9555,17.0552,16.5686,16.6264,1059827.7353232,0
+EC.US,D,20181101,000000,16.6693,16.8762,15.4331,15.6037,3395614.4298773,0
+EC.US,D,20181102,000000,15.7109,16.0111,15.2,15.4116,2263008.55731,0
+EC.US,D,20181105,000000,15.626,15.8871,15.5682,15.8619,1264570.8165173,0
+EC.US,D,20181106,000000,15.9617,15.9896,15.3678,15.6186,2119962.2436347,0
+EC.US,D,20181107,000000,15.9253,16.0689,15.5226,15.9831,1594511.601162,0
+EC.US,D,20181108,000000,16.0055,16.0689,15.4871,15.489,1220841.7214669,0
+EC.US,D,20181109,000000,15.1897,15.7901,15.0471,15.696,2114910.1430242,0
+EC.US,D,20181112,000000,15.8479,15.9495,15.1282,15.1692,1937876.3856242,0
+EC.US,D,20181113,000000,15.0881,15.2065,14.36,14.4253,3009687.5748795,0
+EC.US,D,20181114,000000,14.7534,14.9315,14.4038,14.5893,1443579.2909499,0
+EC.US,D,20181115,000000,14.5175,14.7711,14.4812,14.746,1276346.1796811,0
+EC.US,D,20181116,000000,14.8317,15.0396,14.6975,14.7385,1097434.2422028,0
+EC.US,D,20181119,000000,14.5036,14.6397,14.2742,14.3535,1797467.676068,0
+EC.US,D,20181120,000000,14.1167,14.1316,13.6179,13.7176,2650203.2643082,0
+EC.US,D,20181121,000000,13.8966,14.1027,13.7559,14.0952,1444312.9718029,0
+EC.US,D,20181123,000000,13.4603,13.4808,13.2105,13.3597,1002838.7532778,0
+EC.US,D,20181126,000000,13.5899,13.7111,13.424,13.4808,1464607.1848708,0
+EC.US,D,20181127,000000,13.4669,13.8034,13.4025,13.6887,1450181.345994,0
+EC.US,D,20181128,000000,13.6459,13.6459,13.1993,13.5676,1664943.8904157,0
+EC.US,D,20181129,000000,13.6095,13.8603,13.5676,13.7027,7647982.5305611,0
+EC.US,D,20181130,000000,13.6179,13.8855,13.4454,13.7307,1066159.4868951,0
+EC.US,D,20181203,000000,14.2174,14.6686,14.1819,14.6248,1677763.997952,0
+EC.US,D,20181204,000000,14.5604,14.6891,14.0001,14.0822,2248038.8935904,0
+EC.US,D,20181206,000000,13.7232,14.0887,13.5377,13.8519,2925902.079575,0
+EC.US,D,20181207,000000,14.2108,14.511,13.961,14.0029,1369579.424917,0
+EC.US,D,20181210,000000,13.8249,13.8808,13.4165,13.5312,1199861.0233903,0
+EC.US,D,20181211,000000,13.8519,13.9097,13.2888,13.3736,1580375.3731482,0
+EC.US,D,20181212,000000,13.6887,13.9815,13.5312,13.6095,1428695.4378564,0
+EC.US,D,20181213,000000,13.5172,13.8034,13.2804,13.3597,1533812.3821715,0
+EC.US,D,20181214,000000,13.203,13.259,12.9867,13.1238,836560.28522414,0
+EC.US,D,20181217,000000,13.0734,13.1163,12.7658,12.8879,1343747.2085685,0
+EC.US,D,20181218,000000,12.8385,12.8385,12.4945,12.4945,2184016.6581049,0
+EC.US,D,20181219,000000,12.6371,12.8805,12.3593,12.3733,1626821.4471468,0
+EC.US,D,20181220,000000,12.2092,12.3453,11.7151,11.7794,1888985.7814151,0
+EC.US,D,20181221,000000,11.7151,11.8521,11.4811,11.5519,1453827.2249695,0
+EC.US,D,20181224,000000,11.4363,11.4932,10.9292,10.9357,566226.77935301,0
+EC.US,D,20181226,000000,10.9441,11.9519,10.9003,11.9444,1137640.8110526,0
+EC.US,D,20181227,000000,11.6293,11.8521,11.4475,11.8521,970867.85926608,0
+EC.US,D,20181228,000000,11.923,11.9948,11.4932,11.5296,905394.35156704,0
+EC.US,D,20181231,000000,11.5799,11.6871,11.2946,11.3515,784086.01474339,0
+EC.US,D,20190102,000000,11.1511,11.8521,11.0867,11.7654,1521227.1812241,0
+EC.US,D,20190103,000000,11.8372,12.0656,11.6731,11.7943,1537780.0509949,0
+EC.US,D,20190104,000000,12.0656,12.5597,12.0377,12.515,1734810.90217,0
+EC.US,D,20190107,000000,12.4945,12.7919,12.4097,12.7015,820500.82655327,0
+EC.US,D,20190108,000000,12.8879,13.0818,12.6949,13.0669,1063222.6182175,0
+EC.US,D,20190109,000000,13.2953,13.5088,13.2105,13.41,1991052.1579732,0
+EC.US,D,20190110,000000,13.2105,13.3671,13.0166,13.3597,1146927.6660601,0
+EC.US,D,20190111,000000,13.245,13.259,13.0669,13.1667,1048671.2813,0
+EC.US,D,20190114,000000,12.8655,13.2245,12.8655,13.0315,1012721.9921366,0
+EC.US,D,20190115,000000,13.1527,13.4603,13.1378,13.3102,1088110.9176792,0
+EC.US,D,20190116,000000,13.217,13.5088,13.217,13.4165,932332.4523592,0
+EC.US,D,20190117,000000,13.1881,13.3307,13.0669,13.2888,1458932.9572213,0
+EC.US,D,20190118,000000,13.4603,13.4603,13.1881,13.259,793997.14205563,0
+EC.US,D,20190122,000000,13.1592,13.1592,12.8879,12.9867,1452636.6025327,0
+EC.US,D,20190123,000000,13.0884,13.1378,12.7527,12.7732,1891065.6164647,0
+EC.US,D,20190124,000000,12.6949,12.9746,12.6949,12.8096,914599.68647977,0
+EC.US,D,20190125,000000,12.9019,12.9951,12.8133,12.8245,1156632.8478697,0
+EC.US,D,20190128,000000,12.5737,12.7593,12.4302,12.7089,1621474.3725092,0
+EC.US,D,20190129,000000,12.859,13.0231,12.8301,12.8879,987532.28285081,0
+EC.US,D,20190130,000000,12.9951,13.2301,12.8245,13.1592,1478466.6736156,0
+EC.US,D,20190131,000000,13.2375,13.6822,13.2375,13.4734,1270298.6758081,0
+EC.US,D,20190201,000000,13.5312,13.5452,13.2888,13.4967,1413424.3643126,0
+EC.US,D,20190204,000000,13.3736,13.4967,13.245,13.4967,1030258.4662089,0
+EC.US,D,20190205,000000,13.438,13.6953,13.4324,13.5247,870207.70434293,0
+EC.US,D,20190206,000000,13.438,13.5172,13.2739,13.4454,874626.95158605,0
+EC.US,D,20190207,000000,13.3307,13.3811,13.1312,13.1443,1076556.5168775,0
+EC.US,D,20190208,000000,13.1163,13.1881,13.0166,13.1807,852869.66734347,0
+EC.US,D,20190211,000000,12.9867,13.038,12.8739,12.9383,692400.57867539,0
+EC.US,D,20190212,000000,13.1667,13.4492,13.134,13.424,1253373.6024467,0
+EC.US,D,20190213,000000,13.5088,13.5815,13.396,13.4603,1162933.4930896,0
+EC.US,D,20190214,000000,13.4025,13.5536,13.3307,13.438,1116149.5397508,0
+EC.US,D,20190215,000000,13.5815,13.8966,13.5172,13.8808,982657.16665664,0
+EC.US,D,20190219,000000,13.8034,14.0384,13.8034,13.9461,1081765.2218806,0
+EC.US,D,20190220,000000,13.9395,14.2034,13.9097,14.1754,1100796.9461123,0
+EC.US,D,20190221,000000,14.0887,14.1316,13.9246,13.9675,1282211.3359737,0
+EC.US,D,20190222,000000,14.1101,14.2528,14.0673,14.153,1407546.3364261,0
+EC.US,D,20190225,000000,14.0607,14.4747,14.0607,14.4597,1323107.6077306,0
+EC.US,D,20190226,000000,14.4672,14.9753,14.4672,14.7329,2165406.4785738,0
+EC.US,D,20190227,000000,15.0881,15.282,14.9184,15.0536,2045615.9171989,0
+EC.US,D,20190228,000000,15.0751,15.0965,14.4187,14.4672,1806605.4351127,0
+EC.US,D,20190301,000000,14.5399,14.7217,14.4187,14.6462,1051956.755646,0
+EC.US,D,20190304,000000,14.746,14.8606,14.6108,14.8541,1084210.8247238,0
+EC.US,D,20190305,000000,14.9399,14.9753,14.7898,14.8681,1125033.0848158,0
+EC.US,D,20190306,000000,14.7823,15.0182,14.6033,14.6611,1632976.2143024,0
+EC.US,D,20190307,000000,14.6686,14.7609,14.4392,14.4597,951749.25177545,0
+EC.US,D,20190308,000000,14.1027,14.1885,13.9032,14.139,1193881.0953854,0
+EC.US,D,20190311,000000,14.2817,14.4961,14.1959,14.4467,982122.99550929,0
+EC.US,D,20190312,000000,14.5604,14.7534,14.525,14.6686,969183.82572926,0
+EC.US,D,20190313,000000,14.7972,15.1823,14.7385,15.1534,1211180.5176031,0
+EC.US,D,20190314,000000,15.1757,15.3613,15.0145,15.0751,1004562.4742292,0
+EC.US,D,20190315,000000,14.9753,15.3678,14.9753,15.282,1533415.5080259,0
+EC.US,D,20190318,000000,15.2904,15.9337,15.2904,15.9048,1372975.3804441,0
+EC.US,D,20190319,000000,15.9896,16.2041,15.9253,16.0185,1534533.1914306,0
+EC.US,D,20190320,000000,15.9253,16.3551,15.8535,16.3038,1266690.3389814,0
+EC.US,D,20190321,000000,16.3327,16.6115,16.2684,16.4614,883168.32677949,0
+EC.US,D,20190322,000000,16.2264,16.2264,15.5477,15.5477,1560549.9006252,0
+EC.US,D,20190325,000000,15.4974,15.5971,15.2755,15.5114,1104498.6019948,0
+EC.US,D,20190326,000000,15.7687,16.04,15.7323,15.8255,849417.9349094,0
+EC.US,D,20190327,000000,15.7612,15.8255,15.1534,15.2755,1779926.9114644,0
+EC.US,D,20190328,000000,15.1534,15.3249,15.0117,15.1897,1525468.3714181,0
+EC.US,D,20190329,000000,15.4265,15.4498,15.2541,15.3249,864944.29506575,0
+EC.US,D,20190401,000000,15.5114,15.6727,15.3613,15.64,916988.43978327,0
+EC.US,D,20190402,000000,15.6465,15.7976,15.5729,15.6111,1595415.8306344,0
+EC.US,D,20190403,000000,15.7258,15.8255,15.5543,15.6037,1448806.230711,0
+EC.US,D,20190404,000000,15.5748,15.5897,15.2569,15.2969,1421926.0520915,0
+EC.US,D,20190405,000000,15.4181,15.5748,15.3715,15.4265,777633.05566218,0
+EC.US,D,20190408,000000,15.5114,15.7183,15.3753,15.7043,836647.16848304,0
+EC.US,D,20190409,000000,15.6465,15.6615,15.3902,15.447,1371743.9979599,0
+EC.US,D,20190410,000000,15.5188,15.696,15.5188,15.626,906402.62642348,0
+EC.US,D,20190411,000000,15.5477,15.5897,15.1394,15.2401,1462244.1747552,0
+EC.US,D,20190412,000000,15.5039,15.5039,14.9753,15.0117,1487412.4313844,0
+EC.US,D,20190415,000000,15.0117,15.0117,14.6742,14.6975,1460628.7897192,0
+EC.US,D,20190416,000000,14.7683,14.786,14.525,14.7534,872583.58605252,0
+EC.US,D,20190417,000000,14.8961,14.9539,14.4392,14.525,1710482.5170435,0
+EC.US,D,20190418,000000,14.5809,14.6742,14.2174,14.2248,1252435.0487239,0
+EC.US,D,20190422,000000,14.4038,14.993,14.4038,14.8746,1636882.7430547,0
+EC.US,D,20190423,000000,14.9828,15.0974,14.814,14.9138,1340602.2491226,0
+EC.US,D,20190424,000000,14.8672,14.8746,14.3227,14.4914,1241584.2950561,0
+EC.US,D,20190425,000000,14.4831,14.5903,14.4299,14.5064,928776.67454101,0
+EC.US,D,20190426,000000,14.3908,14.5297,14.2118,14.2686,1730182.4915258,0
+EC.US,D,20190429,000000,14.2528,14.2528,13.9544,14.2136,941080.84568806,0
+EC.US,D,20190430,000000,14.3069,14.3908,14.1456,14.1996,1122231.3678742,0
+EC.US,D,20190501,000000,14.1922,14.1922,13.8314,13.8771,663420.18498252,0
+EC.US,D,20190502,000000,13.7615,13.9386,13.4473,13.8528,1224187.2632512,0
+EC.US,D,20190503,000000,14.0309,14.1456,13.8883,13.8994,1153870.8183428,0
+EC.US,D,20190506,000000,13.6617,13.8081,13.4389,13.7465,1016275.6246891,0
+EC.US,D,20190507,000000,13.6468,13.892,13.3858,13.493,1202127.4965517,0
+EC.US,D,20190508,000000,13.5778,13.8994,13.3317,13.8771,2181701.9164664,0
+EC.US,D,20190509,000000,13.7848,14.36,13.6543,14.2761,1786297.277818,0
+EC.US,D,20190510,000000,14.2761,14.442,13.9544,14.3152,1193956.1796832,0
+EC.US,D,20190513,000000,14.2136,14.3908,14.0039,14.0458,1044687.5229842,0
+EC.US,D,20190514,000000,14.153,14.3302,14.153,14.1763,624903.01283369,0
+EC.US,D,20190515,000000,14.0542,14.2761,13.9004,14.2528,544100.50941828,0
+EC.US,D,20190516,000000,14.3451,14.6061,14.2295,14.4075,888580.83201949,0
+EC.US,D,20190517,000000,14.291,14.5064,14.2229,14.2295,1091012.3894735,0
+EC.US,D,20190520,000000,14.2369,14.3302,13.9759,14.0001,831524.27410607,0
+EC.US,D,20190521,000000,14.0766,14.2528,14.0458,14.2071,556412.18899511,0
+EC.US,D,20190522,000000,14.0999,14.2761,13.9461,13.9917,839195.74407762,0
+EC.US,D,20190523,000000,13.6543,13.7391,13.2935,13.4081,952783.26981972,0
+EC.US,D,20190524,000000,13.562,13.7736,13.4547,13.7223,584372.50887045,0
+EC.US,D,20190528,000000,13.4007,13.4007,12.6791,12.7555,2997044.4517594,0
+EC.US,D,20190529,000000,12.5719,13.1396,12.3714,13.0939,1140855.4916321,0
+EC.US,D,20190530,000000,13.1545,13.231,12.8096,12.8562,610850.45018026,0
+EC.US,D,20190531,000000,12.6101,12.7863,12.5542,12.5868,549255.58278004,0
+EC.US,D,20190603,000000,12.7015,13.024,12.7015,12.9168,620763.72275815,0
+EC.US,D,20190604,000000,12.9783,13.1788,12.7397,13.1704,1054741.3104623,0
+EC.US,D,20190605,000000,13.1704,13.1704,12.7826,12.8404,654551.65677715,0
+EC.US,D,20190606,000000,12.8935,13.0772,12.8562,12.956,436702.07508221,0
+EC.US,D,20190607,000000,13.0548,13.5163,12.956,13.4324,845345.14806908,0
+EC.US,D,20190610,000000,13.4473,13.6076,13.3149,13.3317,786042.49701802,0
+EC.US,D,20190611,000000,13.4473,13.4547,13.1928,13.1928,664992.66470544,0
+EC.US,D,20190612,000000,12.9867,13.1014,12.7332,12.7555,811958.378727,0
+EC.US,D,20190613,000000,12.9625,13.0856,12.9401,13.0473,659173.63162439,0
+EC.US,D,20190614,000000,12.9933,13.0856,12.9047,13.0166,1671577.0518117,0
+EC.US,D,20190617,000000,12.956,13.2123,12.956,13.1704,502324.67874406,0
+EC.US,D,20190618,000000,13.2935,13.5853,13.2935,13.5694,814590.61968201,0
+EC.US,D,20190619,000000,13.562,13.892,13.4324,13.8146,1302309.2572344,0
+EC.US,D,20190620,000000,14.1381,14.5138,14.0766,14.2686,1223243.3463643,0
+EC.US,D,20190621,000000,14.3227,14.5297,14.2602,14.3833,1022186.9041932,0
+EC.US,D,20190624,000000,14.36,14.4914,14.1679,14.3908,323533.94877508,0
+EC.US,D,20190625,000000,14.3152,14.4914,14.2528,14.3758,682599.93254423,0
+EC.US,D,20190626,000000,14.5679,14.6136,14.415,14.415,711961.11089033,0
+EC.US,D,20190627,000000,14.4215,14.4597,14.1064,14.1297,465147.2249949,0
+EC.US,D,20190628,000000,14.2295,14.2369,13.9349,14.0458,1078225.5335548,0
+EC.US,D,20190701,000000,14.3451,14.6406,14.2136,14.3758,790191.44078898,0
+EC.US,D,20190702,000000,14.291,14.291,13.8239,13.8994,1135572.774964,0
+EC.US,D,20190703,000000,13.9153,14.0999,13.9078,14.0682,326093.25069791,0
+EC.US,D,20190705,000000,14.0374,14.4374,14.0374,14.4075,504206.07672086,0
+EC.US,D,20190708,000000,14.3367,14.4756,14.2985,14.3451,410519.10779955,0
+EC.US,D,20190709,000000,14.3525,14.3684,14.1763,14.3684,307720.12302136,0
+EC.US,D,20190710,000000,14.5381,14.7991,14.5381,14.7292,1047784.2139529,0
+EC.US,D,20190711,000000,14.7441,14.8979,14.6098,14.7217,954439.41490306,0
+EC.US,D,20190712,000000,14.8066,14.8066,14.6015,14.6984,437913.07754276,0
+EC.US,D,20190715,000000,14.7833,14.8672,14.5679,14.5903,836607.48106848,0
+EC.US,D,20190716,000000,14.5903,14.622,14.415,14.4914,828003.89317114,0
+EC.US,D,20190717,000000,14.5604,14.5604,14.3367,14.4989,1574026.4594511,0
+EC.US,D,20190718,000000,14.4914,14.5828,14.1847,14.3069,1067647.2286248,0
+EC.US,D,20190719,000000,14.3227,14.5679,14.2845,14.5455,387608.74326901,0
+EC.US,D,20190722,000000,14.5381,14.7357,14.5381,14.622,536112.61276306,0
+EC.US,D,20190723,000000,14.6443,14.6443,14.415,14.5138,409551.59299049,0
+EC.US,D,20190724,000000,14.4989,14.5987,14.3637,14.3758,420433.45301026,0
+EC.US,D,20190725,000000,14.4681,14.4681,14.1847,14.2845,566861.777986,0
+EC.US,D,20190726,000000,14.3227,14.3227,14.0766,14.153,497149.22535861,0
+EC.US,D,20190729,000000,14.1064,14.1064,13.8314,13.9759,681565.91449996,0
+EC.US,D,20190730,000000,13.9544,13.9619,13.8081,13.8696,714214.71245775,0
+EC.US,D,20190731,000000,13.9461,14.0067,13.7531,13.7689,515073.9925139,0
+EC.US,D,20190801,000000,13.4473,13.7922,13.2636,13.4324,1117513.9287055,0
+EC.US,D,20190802,000000,13.4547,13.5079,13.1853,13.2012,884354.65868505,0
+EC.US,D,20190805,000000,12.9401,13.0548,12.556,12.6632,1019723.0665919,0
+EC.US,D,20190806,000000,12.7555,12.8637,12.6334,12.7788,884435.106147,0
+EC.US,D,20190807,000000,12.4647,12.5952,12.3183,12.5103,1002961.03342,0
+EC.US,D,20190808,000000,12.6166,12.9709,12.5411,12.956,652879.42220142,0
+EC.US,D,20190809,000000,12.9783,13.0623,12.7863,12.8171,781460.20958534,0
+EC.US,D,20190812,000000,12.7555,12.7555,12.4106,12.598,809605.02230676,0
+EC.US,D,20190813,000000,12.294,13.3858,12.294,12.8171,1076505.0305019,0
+EC.US,D,20190814,000000,12.4786,12.556,12.1878,12.1878,981543.77378325,0
+EC.US,D,20190815,000000,12.1635,12.2101,11.9883,12.0647,836465.89353545,0
+EC.US,D,20190816,000000,12.088,12.3257,12.0181,12.2801,768850.33808289,0
+EC.US,D,20190819,000000,12.5486,12.6865,12.3556,12.3714,461790.95688235,0
+EC.US,D,20190820,000000,12.3332,12.3938,12.1253,12.294,822347.90027964,0
+EC.US,D,20190821,000000,12.4721,12.6399,12.3798,12.4786,1130485.2774703,0
+EC.US,D,20190822,000000,12.5253,12.5253,11.9957,12.1794,955390.84021972,0
+EC.US,D,20190823,000000,12.0265,12.1719,11.7114,11.7421,885242.79866497,0
+EC.US,D,20190826,000000,11.8876,11.9724,11.7794,11.895,442571.52190608,0
+EC.US,D,20190827,000000,12.0022,12.1328,11.6806,11.7496,781780.92680032,0
+EC.US,D,20190828,000000,11.8111,11.8727,11.7188,11.7421,1201128.8753907,0
+EC.US,D,20190829,000000,11.8652,12.0106,11.6806,11.9566,1400685.776871,0
+EC.US,D,20190830,000000,11.9724,12.1412,11.8876,12.1253,1100627.4701258,0
+EC.US,D,20190903,000000,11.8652,12.1328,11.8111,12.0722,518310.12574994,0
+EC.US,D,20190904,000000,12.2707,12.4488,12.2195,12.3863,985310.86026817,0
+EC.US,D,20190905,000000,12.5103,12.8171,12.5103,12.7015,988919.19709483,0
+EC.US,D,20190906,000000,12.6334,12.9243,12.1328,12.886,609269.38939474,0
+EC.US,D,20190909,000000,13.0166,13.2096,12.8916,13.0166,532903.29534767,0
+EC.US,D,20190910,000000,13.1014,13.3858,13.0399,13.1853,722190.81015189,0
+EC.US,D,20190911,000000,13.3018,13.3475,12.886,13.1238,837631.84541731,0
+EC.US,D,20190912,000000,12.9933,13.493,12.7863,13.4081,879010.80194591,0
+EC.US,D,20190913,000000,13.5386,13.562,13.1928,13.2012,467900.67345924,0
+EC.US,D,20190916,000000,13.5853,13.9806,13.5237,13.8006,2311936.703668,0
+EC.US,D,20190917,000000,13.7848,13.8752,13.4771,13.6468,1854162.756719,0
+EC.US,D,20190918,000000,13.562,13.7689,13.5079,13.5853,935258.59470853,0
+EC.US,D,20190919,000000,13.685,13.7344,13.5237,13.5237,586642.19993027,0
+EC.US,D,20190920,000000,13.5853,13.5853,13.369,13.493,562844.76805263,0
+EC.US,D,20190923,000000,13.3624,13.4771,13.3018,13.4081,338771.77070123,0
+EC.US,D,20190924,000000,13.3391,13.3391,13.19,13.2627,451078.57284908,0
+EC.US,D,20190925,000000,13.1629,13.2543,12.9094,13.2096,682351.0817286,0
+EC.US,D,20190926,000000,13.1079,13.4007,13.1079,13.2776,630589.03944431,0
+EC.US,D,20190927,000000,13.1853,13.3932,13.0874,13.2394,343191.01794435,0
+EC.US,D,20190930,000000,13.1853,13.2702,13.0352,13.079,554980.2241724,0
+EC.US,D,20191001,000000,13.1704,13.1853,12.8096,12.886,487495.52992461,0
+EC.US,D,20191002,000000,12.8012,12.8096,12.6166,12.6865,755774.94393395,0
+EC.US,D,20191003,000000,12.6334,13.079,12.6334,13.0324,1126421.0716926,0
+EC.US,D,20191004,000000,13.0324,13.2245,13.0007,13.0716,700028.07070108,0
+EC.US,D,20191007,000000,13.1322,13.2543,13.0091,13.0548,271836.26446035,0
+EC.US,D,20191008,000000,12.9243,13.1163,12.8255,12.832,543068.63663967,0
+EC.US,D,20191009,000000,13.0091,13.1079,12.9131,12.9168,398752.32569833,0
+EC.US,D,20191010,000000,12.9933,13.1816,12.9933,13.1014,429935.9072158,0
+EC.US,D,20191011,000000,13.3018,13.5461,13.2245,13.4389,711151.2731067,0
+EC.US,D,20191014,000000,13.2851,13.3624,13.2543,13.3158,198026.25443764,0
+EC.US,D,20191015,000000,13.3317,13.4846,13.2776,13.369,1021105.6903046,0
+EC.US,D,20191016,000000,13.3317,13.4547,13.217,13.2468,871013.25159526,0
+EC.US,D,20191017,000000,13.2851,13.3858,13.0716,13.1629,568549.0294213,0
+EC.US,D,20191018,000000,13.1396,13.2543,13.0091,13.0166,599627.49292182,0
+EC.US,D,20191021,000000,12.9485,13.0716,12.8404,12.9625,790361.98940832,0
+EC.US,D,20191022,000000,13.0007,13.3774,12.9485,13.2468,955471.28768167,0
+EC.US,D,20191023,000000,13.1704,13.6468,13.1704,13.6468,634360.41646053,0
+EC.US,D,20191024,000000,13.7848,13.8239,13.5386,13.6002,716107.90939564,0
+EC.US,D,20191025,000000,13.5694,13.8771,13.5694,13.7848,825868.28121457,0
+EC.US,D,20191028,000000,13.8454,14.0067,13.8006,13.8081,468301.83813617,0
+EC.US,D,20191029,000000,13.7298,13.9917,13.6384,13.9619,563533.39832692,0
+EC.US,D,20191030,000000,14.0617,14.0617,13.7922,13.8454,764334.55388543,0
+EC.US,D,20191031,000000,13.7764,14.0374,13.4547,14.015,854033.47395968,0
+EC.US,D,20191101,000000,14.0682,14.2686,13.9311,14.2686,472373.55234366,0
+EC.US,D,20191104,000000,14.4597,14.6686,14.3758,14.415,379847.17214008,0
+EC.US,D,20191105,000000,14.5297,14.6294,14.4299,14.622,506899.45774695,0
+EC.US,D,20191106,000000,14.5604,14.7087,14.36,14.3684,650819.9671755,0
+EC.US,D,20191107,000000,14.5297,14.5828,14.3302,14.5381,587011.18562241,0
+EC.US,D,20191108,000000,14.4075,14.5604,14.3227,14.4299,357394.82182624,0
+EC.US,D,20191111,000000,14.2602,14.6061,14.2136,14.5604,184178.56465398,0
+EC.US,D,20191112,000000,14.5604,14.5828,14.015,14.0225,519130.68986183,0
+EC.US,D,20191113,000000,13.9694,14.0225,13.8239,13.9544,623400.25424446,0
+EC.US,D,20191114,000000,14.0001,14.1297,13.8845,13.9759,411287.11290296,0
+EC.US,D,20191115,000000,14.0067,14.1996,13.9386,14.1064,769305.13440111,0
+EC.US,D,20191118,000000,14.0225,14.0225,13.6925,13.8454,648409.76121548,0
+EC.US,D,20191119,000000,13.8081,13.9078,13.6971,13.7922,613176.99077986,0
+EC.US,D,20191120,000000,13.8314,14.0309,13.6925,13.9694,533372.03589263,0
+EC.US,D,20191121,000000,14.0225,14.0887,13.8612,14.0766,412947.54851761,0
+EC.US,D,20191122,000000,14.1223,14.2686,14.0682,14.1763,575432.11426574,0
+EC.US,D,20191125,000000,14.1996,14.2295,14.1148,14.153,391530.28888087,0
+EC.US,D,20191126,000000,14.0617,14.1409,13.8006,13.8612,940711.85999591,0
+EC.US,D,20191127,000000,13.8845,14.0766,13.7615,14.0766,485014.53019807,0
+EC.US,D,20191129,000000,14.1223,14.3451,14.015,14.0617,503936.84588154,0
+EC.US,D,20191202,000000,14.2528,14.2686,13.9917,14.015,614470.58596801,0
+EC.US,D,20191203,000000,13.8994,14.1064,13.8612,14.0067,757185.45610014,0
+EC.US,D,20191204,000000,14.2229,14.7171,14.1922,14.6835,1672643.2488407,0
+EC.US,D,20191205,000000,14.7292,14.7749,14.3991,14.4681,916448.90547179,0
+EC.US,D,20191206,000000,14.4989,14.9706,14.4989,14.7749,697627.51843649,0
+EC.US,D,20191209,000000,14.6686,14.8746,14.6294,14.7683,367532.27466477,0
+EC.US,D,20191210,000000,14.7907,14.7991,14.6378,14.6835,581995.55452804,0
+EC.US,D,20191211,000000,14.7059,14.8746,14.7059,14.8672,668675.0131971,0
+EC.US,D,20191212,000000,14.8979,15.1058,14.8979,15.0443,351740.9742004,0
+EC.US,D,20191213,000000,15.089,15.282,15.0051,15.0051,439349.33289677,0
+EC.US,D,20191216,000000,15.1282,15.2513,15.0937,15.228,544420.15400043,0
+EC.US,D,20191217,000000,15.2447,15.3398,15.1748,15.2671,514550.54769481,0
+EC.US,D,20191218,000000,15.2671,15.2979,15.1748,15.1897,913250.31438466,0
+EC.US,D,20191219,000000,15.4042,15.5813,15.3976,15.4359,677766.64903027,0
+EC.US,D,20191220,000000,15.4974,15.5515,15.4321,15.5048,1136651.843587,0
+EC.US,D,20191223,000000,15.5654,15.8274,15.4508,15.8116,490365.89536699,0
+EC.US,D,20191224,000000,15.8889,15.9803,15.8582,15.8964,221306.67729315,0
+EC.US,D,20191226,000000,15.9598,16.109,15.8405,15.9514,396117.93947767,0
+EC.US,D,20191227,000000,16.0773,16.109,15.8722,15.9132,451677.10196599,0
+EC.US,D,20191230,000000,15.9281,16.1201,15.7938,15.9514,353909.83777457,0
+EC.US,D,20191231,000000,15.9356,15.9356,15.613,15.7071,436984.17751544,0
+EC.US,D,20200102,000000,15.8572,16.0614,15.8572,15.9831,336584.67236902,0
+EC.US,D,20200103,000000,16.2031,16.2898,16.0223,16.1174,867533.63070771,0
+EC.US,D,20200106,000000,16.1323,16.1556,15.9598,16.0549,504774.57211864,0
+EC.US,D,20200107,000000,15.9906,16.1947,15.9514,16.1323,710612.81142804,0
+EC.US,D,20200108,000000,15.943,16.1649,15.8964,16.0073,1903828.8744613,0
+EC.US,D,20200109,000000,16.0306,16.1006,15.9048,16.0931,452619.94622005,0
+EC.US,D,20200110,000000,16.1481,16.3448,16.0847,16.2982,659367.77816589,0
+EC.US,D,20200113,000000,16.2982,16.4912,16.1798,16.4865,585117.98868452,0
+EC.US,D,20200114,000000,16.4865,16.4865,16.1174,16.2115,490390.56592198,0
+EC.US,D,20200115,000000,16.1798,16.2749,16.0698,16.1006,524994.77352157,0
+EC.US,D,20200116,000000,16.1873,16.219,16.0306,16.0614,654337.13021195,0
+EC.US,D,20200117,000000,16.0931,16.1724,15.9356,16.0306,486991.39249639,0
+EC.US,D,20200121,000000,15.9281,15.9673,15.7211,15.7789,338832.91077231,0
+EC.US,D,20200122,000000,15.8106,15.8405,15.7071,15.7155,620163.04837559,0
+EC.US,D,20200123,000000,15.5813,15.6214,15.3491,15.4405,633382.17532322,0
+EC.US,D,20200124,000000,15.4405,15.4405,15.3147,15.3454,600870.67436716,0
+EC.US,D,20200127,000000,15.0629,15.0629,14.7469,14.7627,1145043.0501848,0
+EC.US,D,20200128,000000,14.8569,14.9296,14.7954,14.8261,1090409.5698253,0
+EC.US,D,20200129,000000,14.9203,14.9203,14.7236,14.7394,802108.39148584,0
+EC.US,D,20200130,000000,14.5586,14.7394,14.4681,14.7236,985689.49965574,0
+EC.US,D,20200131,000000,14.5586,14.6611,14.401,14.5586,1375531.4644685,0
+EC.US,D,20200203,000000,14.5819,14.6154,14.4253,14.567,945230.86209185,0
+EC.US,D,20200204,000000,14.8028,15.0471,14.7795,14.842,662566.36925303,0
+EC.US,D,20200205,000000,15.0779,15.1888,14.9054,14.9203,849207.6988755,0
+EC.US,D,20200206,000000,14.952,14.952,14.7077,14.8187,1091647.3881065,0
+EC.US,D,20200207,000000,14.7469,14.842,14.6854,14.7469,734576.50139371,0
+EC.US,D,20200210,000000,14.7077,14.7077,14.5781,14.6854,597319.18708027,0
+EC.US,D,20200211,000000,14.842,15.1291,14.7152,15.117,696859.51333307,0
+EC.US,D,20200212,000000,15.2913,15.6997,15.282,15.6605,1070301.9948691,0
+EC.US,D,20200213,000000,15.6055,15.6838,15.4834,15.5887,881032.71482292,0
+EC.US,D,20200214,000000,15.6764,15.7388,15.3454,15.3687,905387.91577008,0
+EC.US,D,20200218,000000,15.2513,15.5188,15.2513,15.503,1042351.3286892,0
+EC.US,D,20200219,000000,15.6363,16.0549,15.5971,16.0381,1940690.9741596,0
+EC.US,D,20200220,000000,16.1323,16.1649,15.8647,15.8647,1257724.2011889,0
+EC.US,D,20200221,000000,15.7631,15.9514,15.6055,15.8964,861134.3032678,0
+EC.US,D,20200224,000000,15.4554,15.5431,15.0779,15.2587,940110.11298053,0
+EC.US,D,20200225,000000,15.2671,15.3613,15.0387,15.0545,1622335.6966685,0
+EC.US,D,20200226,000000,15.1571,15.3613,14.8261,14.8494,1881920.3489903,0
+EC.US,D,20200227,000000,14.5353,14.5576,13.6058,14.0001,2966744.7196906,0
+EC.US,D,20200228,000000,13.5349,13.9293,13.2524,13.8892,1989374.5602333,0
+EC.US,D,20200302,000000,14.016,14.2127,13.8351,14.0076,1864131.8062039,0
+EC.US,D,20200303,000000,14.071,14.3852,13.5275,13.7633,1840505.9955784,0
+EC.US,D,20200304,000000,14.0234,14.429,13.9535,14.2602,1417124.9475623,0
+EC.US,D,20200305,000000,14.016,14.2752,13.9451,14.1176,2037411.3487129,0
+EC.US,D,20200306,000000,13.7242,13.7391,12.8935,12.914,2838304.4472069,0
+EC.US,D,20200309,000000,10.6243,11.0644,9.2865,9.59322,2556080.8064595,0
+EC.US,D,20200310,000000,10.1358,10.4593,9.44312,9.9307,3010673.3244466,0
+EC.US,D,20200311,000000,9.59322,9.75823,8.80525,8.94714,1314255.1690176,0
+EC.US,D,20200312,000000,8.29445,8.4356,7.46826,7.62554,2473710.1138525,0
+EC.US,D,20200313,000000,8.24774,8.59315,7.68073,8.52305,2142003.7755761,0
+EC.US,D,20200316,000000,7.08257,7.57053,6.38616,6.5081,2180719.3847978,0
+EC.US,D,20200317,000000,6.66547,6.76774,6.19345,6.2878,2112723.044692,0
+EC.US,D,20200318,000000,5.98089,5.99273,4.94205,5.25688,2032282.0185389,0
+EC.US,D,20200319,000000,5.2883,5.71333,5.14668,5.50086,1637372.9362562,0
+EC.US,D,20200320,000000,5.75257,6.40583,5.5952,5.65813,1592433.9113781,0
+EC.US,D,20200323,000000,5.67389,5.90211,5.36707,5.63464,1320677.0217468,0
+EC.US,D,20200324,000000,6.02806,6.53961,6.02806,6.13034,2268195.8096566,0
+EC.US,D,20200325,000000,6.24836,7.1455,6.24836,6.90152,3436420.6004768,0
+EC.US,D,20200326,000000,6.95671,8.02698,6.95671,7.93244,2870006.1103793,0
+EC.US,D,20200327,000000,7.56261,7.56261,6.69707,7.2557,3703123.244232,0
+EC.US,D,20200330,000000,7.19277,7.24787,6.54753,7.16126,1683611.9921194,0
+EC.US,D,20200331,000000,7.40524,7.7279,7.39741,7.48401,3178481.3669102,0
+EC.US,D,20200401,000000,7.27928,7.30297,6.93313,7.0905,2246813.9469031,0
+EC.US,D,20200402,000000,7.42882,8.4356,7.27928,8.05849,2378336.9661287,0
+EC.US,D,20200403,000000,8.26331,8.90053,8.16859,8.78278,2721312.384875,0
+EC.US,D,20200406,000000,8.99469,9.0497,8.61739,8.83732,1387610.3827221,0
+EC.US,D,20200407,000000,9.36481,9.57644,8.84515,8.91731,1434440.4592724,0
+EC.US,D,20200408,000000,9.05715,9.53075,8.8968,9.45151,1807266.1769335,0
+EC.US,D,20200409,000000,9.9074,9.97079,8.90799,9.38066,1709725.2382684,0
+EC.US,D,20200413,000000,9.63331,9.70323,9.05715,9.1047,2266036.5997778,0
+EC.US,D,20200414,000000,9.08139,9.2231,8.91731,8.99469,1483393.2761854,0
+EC.US,D,20200415,000000,8.48324,8.53862,8.05849,8.4287,1157360.0929257,0
+EC.US,D,20200416,000000,8.4053,8.57759,8.18407,8.34992,1332907.1812289,0
+EC.US,D,20200417,000000,8.3888,8.66503,8.27888,8.60099,1720154.4472356,0
+EC.US,D,20200420,000000,8.09774,8.64079,7.88527,8.27105,2229051.1473045,0
+EC.US,D,20200421,000000,7.96135,7.99575,7.47991,7.73788,2270995.3813324,0
+EC.US,D,20200422,000000,8.07313,8.36549,8.00432,8.14193,2151061.0871589,0
+EC.US,D,20200423,000000,8.38274,8.61478,8.26247,8.45984,1521008.3641276,0
+EC.US,D,20200424,000000,8.40008,8.46851,7.91837,8.17633,1776606.0402351,0
+EC.US,D,20200427,000000,8.0817,8.46851,7.84192,8.37416,1514089.8823999,0
+EC.US,D,20200428,000000,8.37416,8.86883,8.33948,8.82958,2107120.6834418,0
+EC.US,D,20200429,000000,9.1653,9.36294,9.08792,9.13919,2835705.4578695,0
+EC.US,D,20200430,000000,9.20818,9.30234,8.69188,8.98444,2164536.5733519,0
+EC.US,D,20200501,000000,8.76982,8.76982,7.95286,8.09028,1441131.542841,0
+EC.US,D,20200504,000000,7.93561,8.55419,7.93561,8.49443,1435448.7341288,0
+EC.US,D,20200505,000000,8.90706,9.09631,8.55419,8.65814,1659377.9986816,0
+EC.US,D,20200506,000000,8.51177,8.64946,8.33948,8.39141,1281388.6265961,0
+EC.US,D,20200507,000000,8.56286,8.84683,8.52044,8.61478,1617746.9734389,0
+EC.US,D,20200508,000000,8.89866,9.21471,8.83816,9.20818,1275595.3367029,0
+EC.US,D,20200511,000000,9.07021,9.19047,8.99283,9.07021,1254684.35976,0
+EC.US,D,20200512,000000,9.15691,9.25946,8.83816,8.83816,1179072.3265896,0
+EC.US,D,20200513,000000,8.86417,8.86417,8.23646,8.34815,1853817.3689491,0
+EC.US,D,20200514,000000,8.21073,8.62784,8.04739,8.41742,1118269.062215,0
+EC.US,D,20200515,000000,8.42609,8.73085,8.40008,8.53778,1146471.797109,0
+EC.US,D,20200518,000000,8.95833,9.21657,8.76982,9.07021,3278856.2015016,0
+EC.US,D,20200519,000000,9.15691,9.19047,8.79574,8.8555,2091461.316815,0
+EC.US,D,20200520,000000,9.09631,9.28556,9.0786,9.1653,815297.48471434,0
+EC.US,D,20200521,000000,9.18208,9.26319,8.94155,9.06181,679105.29479712,0
+EC.US,D,20200522,000000,8.90706,9.06181,8.76115,9.0441,739126.6098416,0
+EC.US,D,20200526,000000,9.25946,9.36294,9.10936,9.13919,1042862.9745472,0
+EC.US,D,20200527,000000,9.26878,9.27717,8.91638,9.26878,1626879.3693194,0
+EC.US,D,20200528,000000,9.36294,9.38066,9.05249,9.06181,1303276.7720435,0
+EC.US,D,20200529,000000,9.0441,9.08978,8.81224,8.94994,2828421.2083481,0
+EC.US,D,20200601,000000,8.90706,9.33684,8.90706,9.25946,1667068.776044,0
+EC.US,D,20200602,000000,9.37133,9.70696,9.30887,9.70696,1257346.6344342,0
+EC.US,D,20200603,000000,9.89621,10.257,9.83561,10.257,1178306.4667519,0
+EC.US,D,20200604,000000,10.1619,10.3428,10.0594,10.3167,1069779.6226828,0
+EC.US,D,20200605,000000,10.739,11.3319,10.739,11.3058,1675106.0138092,0
+EC.US,D,20200608,000000,11.6582,11.7104,11.194,11.5902,1122260.3289605,0
+EC.US,D,20200609,000000,11.1772,11.4,10.8677,11.2546,1536694.546575,0
+EC.US,D,20200610,000000,11.1343,11.1343,10.7558,10.8071,1434674.2932285,0
+EC.US,D,20200611,000000,10.1964,10.3344,9.44032,9.44871,1326418.8252644,0
+EC.US,D,20200612,000000,9.89621,9.89621,9.47482,9.75823,982158.39239255,0
+EC.US,D,20200615,000000,9.36294,9.83561,9.12241,9.62958,1081527.0973932,0
+EC.US,D,20200616,000000,10.0724,10.4248,9.99969,10.2738,1308499.4212733,0
+EC.US,D,20200617,000000,10.2999,10.3428,9.79273,9.844,1177931.0452628,0
+EC.US,D,20200618,000000,9.71535,9.99969,9.63797,9.74145,639646.35102706,0
+EC.US,D,20200619,000000,10.0333,10.0678,9.72374,9.72374,1210466.144141,0
+EC.US,D,20200622,000000,9.62119,9.7834,9.55126,9.63797,640730.78281414,0
+EC.US,D,20200623,000000,9.8179,10.1106,9.8179,9.99969,858774.5110506,0
+EC.US,D,20200624,000000,9.86172,9.86172,9.35455,9.48321,897166.18515879,0
+EC.US,D,20200625,000000,9.44032,9.71535,9.39744,9.71535,1006553.2807543,0
+EC.US,D,20200626,000000,9.56059,9.60347,9.3676,9.44871,771732.50248635,0
+EC.US,D,20200629,000000,9.50931,9.64729,9.34523,9.56898,301015.09522603,0
+EC.US,D,20200630,000000,9.50092,9.63424,9.33684,9.56898,1004265.3549364,0
+EC.US,D,20200701,000000,9.68924,9.79273,9.52609,9.54287,679552.58268556,0
+EC.US,D,20200702,000000,9.7834,9.92138,9.62958,9.7834,783047.70616782,0
+EC.US,D,20200706,000000,10.0594,10.0594,9.77408,9.92977,769275.10068198,0
+EC.US,D,20200707,000000,9.7834,9.86172,9.65568,9.68924,1103053.7655782,0
+EC.US,D,20200708,000000,9.74145,9.844,9.67619,9.8179,901487.82281474,0
+EC.US,D,20200709,000000,9.80112,9.83561,9.50465,9.60347,1258392.4514395,0
+EC.US,D,20200710,000000,9.58203,9.85333,9.55126,9.82722,608901.47633542,0
+EC.US,D,20200713,000000,9.86172,9.98198,9.81417,9.85333,910805.78417421,0
+EC.US,D,20200714,000000,9.74145,10.2402,9.72653,10.2402,997765.20001085,0
+EC.US,D,20200715,000000,10.3866,10.4975,10.0939,10.2225,1192404.079984,0
+EC.US,D,20200716,000000,10.1414,10.2822,9.95588,10.188,729500.80286108,0
+EC.US,D,20200717,000000,10.188,10.4975,10.1283,10.3866,1790390.444682,0
+EC.US,D,20200720,000000,10.3521,10.4118,9.99037,10.0761,1350842.6747124,0
+EC.US,D,20200721,000000,10.257,10.7194,10.257,10.643,939114.709718,0
+EC.US,D,20200722,000000,10.5404,10.5768,10.4369,10.532,754250.7326882,0
+EC.US,D,20200723,000000,10.463,10.5404,10.3474,10.4285,956376.58978682,0
+EC.US,D,20200724,000000,10.4369,10.4369,10.2906,10.3773,606308.92279498,0
+EC.US,D,20200727,000000,10.3083,10.4891,10.2402,10.4891,757425.72585316,0
+EC.US,D,20200728,000000,10.5581,10.5581,10.1283,10.2225,759885.27292318,0
+EC.US,D,20200729,000000,10.3167,10.4546,10.257,10.4202,650840.34719919,0
+EC.US,D,20200730,000000,10.1106,10.1619,9.85426,10.1022,1354076.6626828,0
+EC.US,D,20200731,000000,10.0333,10.1022,9.86172,10.0081,1262877.129285,0
+EC.US,D,20200803,000000,9.98198,9.98198,9.70696,9.85333,1380838.8516915,0
+EC.US,D,20200804,000000,9.92977,10.1535,9.7834,10.0081,1443494.5529567,0
+EC.US,D,20200805,000000,10.1367,10.3167,9.91672,10.0594,2199164.3788737,0
+EC.US,D,20200806,000000,9.95588,10.0165,9.844,9.96427,951176.46584637,0
+EC.US,D,20200807,000000,9.88782,9.88782,9.56898,9.85333,1118288.3696059,0
+EC.US,D,20200810,000000,9.87011,10.0845,9.85333,9.92977,884076.84678311,0
+EC.US,D,20200811,000000,10.0678,10.1796,9.95588,9.96427,833880.84842479,0
+EC.US,D,20200812,000000,10.1106,10.188,10.0081,10.1796,973242.66834284,0
+EC.US,D,20200813,000000,10.0845,10.1451,9.94749,9.94749,557024.66233876,0
+EC.US,D,20200814,000000,9.92977,9.97359,9.844,9.91299,609024.82911041,0
+EC.US,D,20200817,000000,9.92977,10.0249,9.80112,9.85333,497140.644296,0
+EC.US,D,20200818,000000,9.85333,10.05,9.844,9.94749,1235033.7263877,0
+EC.US,D,20200819,000000,9.92977,10.0939,9.88782,9.92977,1056386.7292174,0
+EC.US,D,20200820,000000,9.79273,9.83561,9.65568,9.74984,1312936.9032744,0
+EC.US,D,20200821,000000,9.70696,9.73213,9.62119,9.69763,972072.42592967,0
+EC.US,D,20200824,000000,9.80951,9.94935,9.7834,9.91299,660647.42912731,0
+EC.US,D,20200825,000000,9.95588,10.0286,9.844,9.97359,725582.4751477,0
+EC.US,D,20200826,000000,9.94749,10.0939,9.79646,9.80951,1239331.7661215,0
+EC.US,D,20200827,000000,9.7834,9.87011,9.62492,9.68924,1176572.0194722,0
+EC.US,D,20200828,000000,9.71535,10.0416,9.71535,10.0333,1178401.9310734,0
+EC.US,D,20200831,000000,10.0249,10.0249,9.75823,9.79273,1434905.9819189,0
+EC.US,D,20200901,000000,9.79273,10.2822,9.74145,10.2486,2512516.8968644,0
+EC.US,D,20200902,000000,10.2141,10.326,10.1106,10.1796,1784879.257222,0
+EC.US,D,20200903,000000,10.1796,10.2141,9.92604,10.0939,1777582.1361068,0
+EC.US,D,20200904,000000,10.1703,10.2057,9.8179,9.94749,938600.91859434,0
+EC.US,D,20200908,000000,9.69763,9.75823,9.431,9.46549,1561662.2208658,0
+EC.US,D,20200909,000000,9.52609,9.70696,9.52609,9.62119,1125854.7215605,0
+EC.US,D,20200910,000000,9.65568,9.66594,9.31913,9.31913,1819199.2171227,0
+EC.US,D,20200911,000000,9.37133,9.50092,9.33684,9.37133,939933.12856424,0
+EC.US,D,20200914,000000,9.4571,9.4571,9.25107,9.32845,766755.48617371,0
+EC.US,D,20200915,000000,9.42261,9.53542,9.33684,9.41422,1336683.9214092,0
+EC.US,D,20200916,000000,9.48321,9.65102,9.41049,9.54287,1164830.9805588,0
+EC.US,D,20200917,000000,9.38905,9.54287,9.37133,9.53542,971755.999246,0
+EC.US,D,20200918,000000,9.4916,9.71535,9.42727,9.53542,2919910.3526089,0
+EC.US,D,20200921,000000,9.32845,9.3676,9.03198,9.11309,1742825.6146459,0
+EC.US,D,20200922,000000,9.0786,9.23429,8.95181,9.0441,1350989.6254096,0
+EC.US,D,20200923,000000,9.0441,9.0441,8.77849,8.77849,2216220.3134399,0
+EC.US,D,20200924,000000,8.74381,8.8252,8.58887,8.73514,1159449.5816708,0
+EC.US,D,20200925,000000,8.68321,8.69188,8.42609,8.53778,963406.62532842,0
+EC.US,D,20200928,000000,8.66681,8.79574,8.64769,8.72647,782868.57648588,0
+EC.US,D,20200929,000000,8.68321,8.70055,8.41742,8.41742,1063032.7622073,0
+EC.US,D,20200930,000000,8.45117,8.57153,8.42609,8.45984,1122331.1227271,0
+EC.US,D,20201001,000000,8.39141,8.45117,8.27105,8.33081,1667109.5360914,0
+EC.US,D,20201002,000000,8.15918,8.51177,8.12477,8.42609,811013.3892073,0
+EC.US,D,20201005,000000,8.51177,8.65814,8.48585,8.61478,1154244.0945662,0
+EC.US,D,20201006,000000,8.74381,8.82091,8.51177,8.53778,1139138.2064777,0
+EC.US,D,20201007,000000,8.57153,8.59315,8.32214,8.52911,1095003.6562191,0
+EC.US,D,20201008,000000,8.55419,8.78707,8.55419,8.75248,1511555.251032,0
+EC.US,D,20201009,000000,8.86417,8.89866,8.60705,8.64079,889662.04590809,0
+EC.US,D,20201012,000000,8.58887,8.58887,8.41304,8.52911,509144.47825177,0
+EC.US,D,20201013,000000,8.47718,8.54645,8.30918,8.34815,785641.33234109,0
+EC.US,D,20201014,000000,8.34815,8.51438,8.34815,8.43383,713364.11462673,0
+EC.US,D,20201015,000000,8.30489,8.42171,8.19348,8.35682,682846.63809421,0
+EC.US,D,20201016,000000,8.31347,8.38712,8.23562,8.30489,613363.62889158,0
+EC.US,D,20201019,000000,8.34815,8.56286,8.31347,8.34815,1266737.5348258,0
+EC.US,D,20201020,000000,8.42609,8.51867,8.39141,8.45984,531373.72093779,0
+EC.US,D,20201021,000000,8.39141,8.57153,8.34386,8.35682,1359936.4558113,0
+EC.US,D,20201022,000000,8.35682,8.52911,8.32652,8.49443,1729386.5979689,0
+EC.US,D,20201023,000000,8.56286,8.56286,8.33603,8.40875,698185.28750601,0
+EC.US,D,20201026,000000,8.28839,8.28839,8.12897,8.22779,1303497.7344056,0
+EC.US,D,20201027,000000,8.19348,8.27105,8.13764,8.19348,1071249.1296545,0
+EC.US,D,20201028,000000,7.99575,8.1161,7.6604,7.66907,1643533.0665759,0
+EC.US,D,20201029,000000,7.56587,7.80668,7.308,7.78085,1304880.3581183,0
+EC.US,D,20201030,000000,7.76361,7.96135,7.68623,7.95286,1113160.1120648,0
+EC.US,D,20201102,000000,8.06455,8.1161,7.86681,8.04739,1010892.0805354,0
+EC.US,D,20201103,000000,8.17633,8.32214,8.07313,8.20206,1079194.1209966,0
+EC.US,D,20201104,000000,8.21073,8.49881,8.1161,8.36549,936440.63608278,0
+EC.US,D,20201105,000000,8.36549,8.64946,8.36549,8.42609,781845.28476988,0
+EC.US,D,20201106,000000,8.38712,8.57153,8.38712,8.42609,1173317.6514781,0
+EC.US,D,20201109,000000,9.19886,9.4916,9.05249,9.11309,2800572.4422867,0
+EC.US,D,20201110,000000,9.25107,9.44871,9.08792,9.44032,1111699.1861557,0
+EC.US,D,20201111,000000,9.52609,9.62119,9.45617,9.5177,728257.62141574,0
+EC.US,D,20201112,000000,9.40583,9.53821,9.19047,9.26878,1069815.0195661,0
+EC.US,D,20201113,000000,9.26878,9.45337,9.26878,9.44871,633424.00800343,0
+EC.US,D,20201116,000000,9.92977,10.0416,9.74984,10.0333,791158.95559804,0
+EC.US,D,20201117,000000,9.9391,10.1619,9.80112,10.1535,2464175.4806622,0
+EC.US,D,20201118,000000,10.2486,10.2822,9.98198,9.98198,1465546.8112264,0
+EC.US,D,20201119,000000,9.9391,10.2057,9.89621,10.1796,1509549.4276474,0
+EC.US,D,20201120,000000,10.1106,10.2141,10.0286,10.2057,1001480.8001201,0
+EC.US,D,20201123,000000,10.3605,10.4285,10.2999,10.4285,1614058.1891502,0
+EC.US,D,20201124,000000,10.5581,10.6784,10.5069,10.6523,1946394.1628955,0
+EC.US,D,20201125,000000,10.6187,10.7893,10.5199,10.7726,1596500.2624214,0
+EC.US,D,20201127,000000,10.6523,10.6737,10.3213,10.3605,1645252.496996,0
+EC.US,D,20201130,000000,10.326,10.3689,9.9046,9.9046,1785774.9056318,0
+EC.US,D,20201201,000000,10.1283,10.3689,10.1153,10.326,1046341.5228019,0
+EC.US,D,20201202,000000,10.3521,10.6793,10.2738,10.4285,1215738.1344808,0
+EC.US,D,20201203,000000,10.4463,10.7036,10.4202,10.5404,939804.41262512,0
+EC.US,D,20201204,000000,10.6607,11.069,10.6607,11.056,1830349.235349,0
+EC.US,D,20201207,000000,11.0131,11.0308,10.6868,10.9189,1596946.4776771,0
+EC.US,D,20201208,000000,10.876,11.2117,10.7987,10.8928,1139785.0040717,0
+EC.US,D,20201209,000000,11.0215,11.2294,10.9105,11.0821,1306138.5564232,0
+EC.US,D,20201210,000000,11.0653,11.6582,11.0653,11.6247,2433645.1325358,0
+EC.US,D,20201211,000000,11.6247,11.6247,11.2984,11.5203,1150017.9212318,0
+EC.US,D,20201214,000000,11.6927,11.7524,11.331,11.4261,1104302.3101876,0
+EC.US,D,20201215,000000,11.469,11.6247,11.3319,11.5902,1104219.71746,0
+EC.US,D,20201216,000000,11.6153,11.8605,11.4438,11.8214,1289049.3702394,0
+EC.US,D,20201217,000000,11.8904,12.0367,11.8521,11.9333,1067771.6540326,0
+EC.US,D,20201218,000000,11.8475,11.9724,11.7272,11.7272,1334879.7529959,0
+EC.US,D,20201221,000000,11.3832,11.3832,11.1417,11.2023,1478718.7423297,0
+EC.US,D,20201222,000000,11.194,11.2797,11.069,11.1856,831730.21960866,0
+EC.US,D,20201223,000000,11.3058,11.4084,11.2713,11.3319,614707.63782256,0
+EC.US,D,20201224,000000,11.3226,11.3226,11.0895,11.1595,291087.8784214,0
+EC.US,D,20201228,000000,11.194,11.3226,11.0653,11.1511,732727.28240169,0
+EC.US,D,20201229,000000,11.2546,11.2751,11.1045,11.2546,687066.37563169,0
+EC.US,D,20201230,000000,11.2546,11.4569,11.2546,11.2797,439245.28751265,0
+EC.US,D,20201231,000000,11.2023,11.2713,11.0215,11.0998,700252.25096171,0
+EC.US,D,20210104,000000,11.2462,11.3664,11.0439,11.1343,941098.00781327,0
+EC.US,D,20210105,000000,11.1417,11.634,11.1417,11.4261,1570645.5207835,0
+EC.US,D,20210106,000000,11.3664,11.7188,11.358,11.6405,1459695.5991606,0
+EC.US,D,20210107,000000,11.7785,11.8922,11.5986,11.7608,1160954.4855257,0
+EC.US,D,20210108,000000,11.9072,11.9165,11.7104,11.8736,810760.24786036,0
+EC.US,D,20210111,000000,11.675,11.7962,11.6498,11.7449,533776.41846803,0
+EC.US,D,20210112,000000,11.8736,12.1486,11.7999,12.1486,906876.73013257,0
+EC.US,D,20210113,000000,12.1999,12.1999,11.9333,12.0106,874632.31475018,0
+EC.US,D,20210114,000000,12.0973,12.4404,12.0712,12.4059,704880.6616059,0
+EC.US,D,20210115,000000,12.3034,12.3202,11.9072,11.9249,1465519.9954058,0
+EC.US,D,20210119,000000,12.0535,12.1915,11.9463,12.0796,777461.43441002,0
+EC.US,D,20210120,000000,12.1654,12.1831,11.9976,12.0973,1314623.0820769,0
+EC.US,D,20210121,000000,12.157,12.157,11.8475,11.9249,1283325.8014799,0
+EC.US,D,20210122,000000,11.6498,11.7449,11.4177,11.538,924354.20939941,0
+EC.US,D,20210125,000000,11.4261,11.4261,11.0308,11.1678,1413183.0219267,0
+EC.US,D,20210126,000000,11.2713,11.4084,11.2201,11.262,1051017.1292904,0
+EC.US,D,20210127,000000,10.9189,10.9534,10.5227,10.5926,2698953.3536171,0
+EC.US,D,20210128,000000,10.5749,10.7297,10.3773,10.4202,1659982.9635954,0
+EC.US,D,20210129,000000,10.3428,10.3428,9.77595,9.7834,2425976.8804627,0
+EC.US,D,20210201,000000,9.95588,10.1283,9.7834,10.0416,1306424.9493878,0
+EC.US,D,20210202,000000,10.1964,10.5069,10.1964,10.2663,1787375.2738081,0
+EC.US,D,20210203,000000,10.3083,10.3428,10.1964,10.2225,917095.70306587,0
+EC.US,D,20210204,000000,10.2822,10.3036,10.0211,10.2999,773206.29998927,0
+EC.US,D,20210205,000000,10.4975,10.5749,10.3213,10.4285,1340355.5435726,0
+EC.US,D,20210208,000000,10.532,10.7558,10.4975,10.6355,2548096.1277028,0
+EC.US,D,20210209,000000,10.5581,10.6476,10.463,10.5581,1292817.5293571,0
+EC.US,D,20210210,000000,10.5665,10.6653,10.5069,10.5926,780122.63645132,0
+EC.US,D,20210211,000000,10.6094,10.643,10.4463,10.4975,593938.24841272,0
+EC.US,D,20210212,000000,10.395,10.6187,10.326,10.5665,538572.15983308,0
+EC.US,D,20210216,000000,10.8071,10.8807,10.7036,10.8154,1009289.5670934,0
+EC.US,D,20210217,000000,10.8677,10.8677,10.6271,10.7893,1359325.0551005,0
+EC.US,D,20210218,000000,10.7642,10.7809,10.5069,10.5069,684082.31110976,0
+EC.US,D,20210219,000000,10.4975,10.5152,10.3428,10.4118,2682612.8651458,0
+EC.US,D,20210222,000000,10.2822,10.7642,10.2309,10.7036,3089552.597205,0
+EC.US,D,20210223,000000,10.7893,11.0821,10.5581,11.0737,2819376.7683593,0
+EC.US,D,20210224,000000,11.0476,11.2546,10.8154,11.0998,1417144.2549532,0
+EC.US,D,20210225,000000,11.1259,11.3058,10.876,10.8854,1621846.5760998,0
+EC.US,D,20210226,000000,10.7558,10.8378,10.4463,10.532,1608756.1650913,0
+EC.US,D,20210301,000000,10.7474,10.9189,10.6523,10.6868,897407.52754464,0
+EC.US,D,20210302,000000,10.6691,10.7726,10.5404,10.6094,921538.54823116,0
+EC.US,D,20210303,000000,10.6355,10.7213,10.5488,10.6094,1448977.8519632,0
+EC.US,D,20210304,000000,10.6784,11.0653,10.5926,10.7642,2054963.9122775,0
+EC.US,D,20210305,000000,11.0653,11.5044,11.0215,11.4522,3748905.3585113,0
+EC.US,D,20210308,000000,11.4867,11.5119,11.1296,11.2023,1438635.5262549,0
+EC.US,D,20210309,000000,11.2023,11.3142,11.0261,11.1511,1448577.7599191,0
+EC.US,D,20210310,000000,11.2462,11.5547,11.1343,11.4951,1161669.9316206,0
+EC.US,D,20210311,000000,11.5641,11.7449,11.4867,11.538,1284490.6807289,0
+EC.US,D,20210312,000000,11.4867,11.5044,11.345,11.4084,1060965.7987516,0
+EC.US,D,20210315,000000,11.6498,12.0712,11.469,12.0628,2437552.7339209,0
+EC.US,D,20210316,000000,11.9072,12.0395,11.8568,11.882,1415278.9464687,0
+EC.US,D,20210317,000000,11.8568,11.9594,11.7188,11.9249,1104935.163555,0
+EC.US,D,20210318,000000,11.7608,11.7738,11.2378,11.2546,2093743.8794687,0
+EC.US,D,20210319,000000,11.2713,11.6843,11.2713,11.4951,2529089.0740261,0
+EC.US,D,20210322,000000,11.469,11.5855,11.3226,11.4867,646591.64857541,0
+EC.US,D,20210323,000000,11.2797,11.3058,10.8415,10.8854,1750212.8369185,0
+EC.US,D,20210324,000000,11.0998,11.2974,11.0653,11.0821,1268756.2298043,0
+EC.US,D,20210325,000000,10.9534,10.9534,10.6952,10.9189,1305656.9442844,0
+EC.US,D,20210326,000000,11.1082,11.1641,10.9189,11.0737,1309755.4743125,0
+EC.US,D,20210329,000000,11.0215,11.0821,10.9105,11.0476,931539.77670079,0
+EC.US,D,20210330,000000,11.0476,11.0783,10.8593,10.9273,951586.2115859,0
+EC.US,D,20210331,000000,10.8928,11.0737,10.8854,11.0215,699321.20566874,0
+EC.US,D,20210401,000000,11.0476,11.1082,10.7259,11.0308,1224455.4214577,0
+EC.US,D,20210405,000000,11.0998,11.1511,10.7809,10.8499,792313.10851881,0
+EC.US,D,20210406,000000,10.876,11.1128,10.8154,10.8332,875179.35749144,0
+EC.US,D,20210407,000000,10.8332,11.0308,10.7809,10.9534,996384.72156379,0
+EC.US,D,20210408,000000,10.8248,10.9357,10.7809,10.8248,1649414.3123608,0
+EC.US,D,20210409,000000,10.8499,10.8499,10.6094,10.6607,881851.13366916,0
+EC.US,D,20210412,000000,10.7558,10.8415,10.6952,10.7036,438577.03726205,0
+EC.US,D,20210413,000000,10.7213,10.7642,10.6355,10.6691,591746.8595492,0
+EC.US,D,20210414,000000,10.7642,11.0476,10.7642,10.9711,935529.97081351,0
+EC.US,D,20210415,000000,11.1511,11.1511,10.9618,11.0056,745738.31858107,0
+EC.US,D,20210416,000000,11.0131,11.0821,10.9795,11.0476,1111014.8464128,0
+EC.US,D,20210419,000000,11.0914,11.1343,10.945,11.0737,1117099.8924347,0
+EC.US,D,20210420,000000,11.0131,11.0429,10.6887,10.7707,1817582.759454,0
+EC.US,D,20210421,000000,10.5712,10.849,10.5712,10.8313,1415469.8751118,0
+EC.US,D,20210422,000000,10.849,10.8658,10.6831,10.7362,838492.09694376,0
+EC.US,D,20210423,000000,10.753,10.7623,10.5805,10.6672,957261.51186827,0
+EC.US,D,20210426,000000,10.6066,10.8313,10.6066,10.684,1061542.875212,0
+EC.US,D,20210427,000000,10.6924,10.7017,10.6318,10.6579,878899.24813201,0
+EC.US,D,20210428,000000,10.7185,10.987,10.7073,10.9609,1478174.9174869,0
+EC.US,D,20210429,000000,11.0737,11.0998,10.8229,10.8313,647257.75356035,0
+EC.US,D,20210430,000000,10.6924,10.7278,10.1731,10.2421,1884511.8298979,0
+EC.US,D,20210503,000000,10.1647,10.3027,10.0519,10.1563,1664274.5675323,0
+EC.US,D,20210504,000000,10.2514,10.2775,10.009,10.0603,1049387.8000278,0
+EC.US,D,20210505,000000,10.1815,10.2943,10.1815,10.2859,713874.68785191,0
+EC.US,D,20210506,000000,10.2598,10.4546,10.2169,10.45,942880.72357008,0
+EC.US,D,20210507,000000,10.4071,10.6318,10.3987,10.5973,999163.91321596,0
+EC.US,D,20210510,000000,10.6756,11.0653,10.6066,10.987,1474126.8012016,0
+EC.US,D,20210511,000000,10.849,10.9572,10.7446,10.7623,944831.84268058,0
+EC.US,D,20210512,000000,10.753,11.0737,10.7101,10.9702,1745239.0385044,0
+EC.US,D,20210513,000000,10.8658,11.0177,10.6318,10.7017,1122811.6622331,0
+EC.US,D,20210514,000000,10.8574,11.2816,10.8574,11.2471,1084070.3098236,0
+EC.US,D,20210517,000000,11.1604,11.3077,11.0308,11.2816,1231307.3999502,0
+EC.US,D,20210518,000000,11.2816,11.4895,11.0606,11.0737,1199436.2607912,0
+EC.US,D,20210519,000000,10.8574,11.0783,10.753,11.0047,1969534.0708508,0
+EC.US,D,20210520,000000,10.8919,10.9096,10.6318,10.7884,1554652.5653479,0
+EC.US,D,20210521,000000,10.8835,10.9441,10.5283,10.5283,1456773.7473426,0
+EC.US,D,20210524,000000,10.6234,10.6579,10.5283,10.6495,458887.33982236,0
+EC.US,D,20210525,000000,10.6318,10.6579,10.3642,10.3642,876702.49610436,0
+EC.US,D,20210526,000000,10.2598,10.3288,10.1815,10.2253,857379.01574397,0
+EC.US,D,20210527,000000,10.2514,10.2859,9.97452,10.1302,1445035.9263276,0
+EC.US,D,20210528,000000,10.2253,10.4071,10.1815,10.3381,878712.61002029,0
+EC.US,D,20210601,000000,10.5022,10.7968,10.5022,10.7707,1669606.6253103,0
+EC.US,D,20210602,000000,10.7884,11.1688,10.753,11.0737,2163891.9210235,0
+EC.US,D,20210603,000000,10.9702,11.2033,10.9702,11.1343,898192.69477327,0
+EC.US,D,20210604,000000,11.2555,11.3422,11.1604,11.29,902198.97837838,0
+EC.US,D,20210607,000000,11.3161,11.5631,11.1082,11.5501,1674050.5431084,0
+EC.US,D,20210608,000000,11.5063,11.524,11.3161,11.5063,1139283.0119092,0
+EC.US,D,20210609,000000,11.5156,11.6536,11.3207,11.3599,1015289.875122,0
+EC.US,D,20210610,000000,11.4895,11.5762,11.3813,11.4112,1037469.7766981,0
+EC.US,D,20210611,000000,11.4634,11.4895,11.29,11.3506,368828.01511858,0
+EC.US,D,20210614,000000,11.4205,11.6452,11.3552,11.3851,441711.27037963,0
+EC.US,D,20210615,000000,11.4242,11.4373,11.2126,11.4373,1271254.3916561,0
+EC.US,D,20210616,000000,11.4112,11.4932,11.2555,11.3161,743985.63654338,0
+EC.US,D,20210617,000000,11.2294,11.2984,10.918,11.056,1250235.0787978,0
+EC.US,D,20210618,000000,10.8397,11.0392,10.8397,10.987,1325432.0030645,0
+EC.US,D,20210621,000000,11.1128,11.4326,11.0821,11.3683,1745249.7648326,0
+EC.US,D,20210622,000000,11.3683,11.4373,11.1343,11.3944,992983.40287254,0
+EC.US,D,20210623,000000,11.524,11.7188,11.5156,11.5501,549758.64757543,0
+EC.US,D,20210624,000000,11.7841,12.8096,11.7403,12.7098,2843021.8863756,0
+EC.US,D,20210625,000000,12.7015,12.8749,12.6231,12.8488,1315857.6824596,0
+EC.US,D,20210628,000000,12.8749,12.8749,12.5019,12.6231,1127505.5034797,0
+EC.US,D,20210629,000000,12.6754,12.7015,12.4255,12.4768,752164.46184163,0
+EC.US,D,20210630,000000,12.5197,12.6884,12.4852,12.6586,512483.58423911,0
+EC.US,D,20210701,000000,12.8833,12.9355,12.7145,12.8655,791178.2629889,0
+EC.US,D,20210702,000000,12.8049,13.286,12.6754,13.1779,980975.27838547,0
+EC.US,D,20210706,000000,13.1126,13.1126,12.667,12.7276,1184015.0186518,0
+EC.US,D,20210707,000000,12.6492,12.8488,12.4507,12.6064,674436.12410554,0
+EC.US,D,20210708,000000,12.3556,12.5374,12.3034,12.4069,1158692.3028956,0
+EC.US,D,20210709,000000,12.5281,12.6064,12.3985,12.5374,853168.93190192,0
+EC.US,D,20210712,000000,12.2689,12.4768,12.2083,12.4069,493243.76923914,0
+EC.US,D,20210713,000000,12.433,12.433,12.2642,12.294,544046.87777698,0
+EC.US,D,20210714,000000,12.3463,12.4675,12.0265,12.0517,966895.8999114,0
+EC.US,D,20210715,000000,11.9566,12.1039,11.606,11.6368,2104518.4762059,0
+EC.US,D,20210716,000000,11.7319,11.7403,11.455,11.5063,1451141.3523732,0
+EC.US,D,20210719,000000,11.1772,11.3422,10.9609,11.056,1845443.3244765,0
+EC.US,D,20210720,000000,10.9702,11.0914,10.753,11.0047,1000712.7950167,0
+EC.US,D,20210721,000000,11.1949,11.4718,11.1688,11.4205,1349509.3921097,0
+EC.US,D,20210722,000000,11.4028,11.4895,11.29,11.3944,948491.66588289,0
+EC.US,D,20210723,000000,11.4373,11.4373,11.0998,11.3077,1201299.42401,0
+EC.US,D,20210726,000000,11.29,11.6191,11.29,11.5585,850624.64683865,0
+EC.US,D,20210727,000000,11.5585,11.5585,11.3944,11.4634,597694.60856937,0
+EC.US,D,20210728,000000,11.5501,11.758,11.4112,11.6974,607464.14834858,0
+EC.US,D,20210729,000000,11.8531,12.0433,11.7748,11.9053,586496.32186593,0
+EC.US,D,20210730,000000,11.9743,11.9743,11.6023,11.6974,702761.13914172,0
+EC.US,D,20210802,000000,11.827,11.9612,11.4718,11.4895,1133396.4029601,0
+EC.US,D,20210803,000000,11.4289,11.593,11.0476,11.593,1408864.6021693,0
+EC.US,D,20210804,000000,11.5762,11.9053,11.2471,11.3506,1018670.8137896,0
+EC.US,D,20210805,000000,11.3683,11.455,11.1212,11.1604,1423419.1569853,0
+EC.US,D,20210806,000000,11.1865,11.2471,10.9954,11.056,1110812.1188086,0
+EC.US,D,20210809,000000,10.9003,11.1688,10.8229,11.152,1017107.9877621,0
+EC.US,D,20210810,000000,11.2471,11.4074,11.2378,11.3767,657910.07015536,0
+EC.US,D,20210811,000000,11.2816,11.5417,11.2816,11.524,494055.75228843,0
+EC.US,D,20210812,000000,11.6452,11.8009,11.5501,11.7142,1511932.8177868,0
+EC.US,D,20210813,000000,11.6452,11.8531,11.5631,11.5846,1481951.6576673,0
+EC.US,D,20210816,000000,11.3944,11.3944,11.1259,11.2639,1072315.3266835,0
+EC.US,D,20210817,000000,11.152,11.4205,11.0998,11.3683,1488975.2574119,0
+EC.US,D,20210818,000000,11.3683,11.7235,11.3683,11.4457,2024767.15296,0
+EC.US,D,20210819,000000,11.221,11.3077,10.987,11.221,2268261.2402589,0
+EC.US,D,20210820,000000,11.0653,11.3767,11.0392,11.3245,951004.84459421,0
+EC.US,D,20210823,000000,11.6023,11.7925,11.4979,11.7841,806169.37936508,0
+EC.US,D,20210824,000000,11.9398,12.0955,11.8615,12.0004,756350.94776151,0
+EC.US,D,20210825,000000,11.9743,12.0517,11.896,12.0349,887982.30290258,0
+EC.US,D,20210826,000000,11.9743,11.9789,11.7319,11.758,512042.73214762,0
+EC.US,D,20210827,000000,11.896,12.13,11.896,12.0694,822638.58377548,0
+EC.US,D,20210830,000000,12.1561,12.1561,11.8531,11.9911,619691.08993215,0
+EC.US,D,20210831,000000,11.8876,12.1384,11.8876,12.0871,751311.71874496,0
+EC.US,D,20210901,000000,12.0694,12.1384,11.9267,11.9398,723973.5259087,0
+EC.US,D,20210902,000000,12.0349,12.2512,12.0349,12.1822,647838.04791922,0
+EC.US,D,20210903,000000,12.2251,12.2334,11.9137,11.9743,686545.07607826,0
+EC.US,D,20210907,000000,11.8186,12.0302,11.8186,11.8531,818693.44024146,0
+EC.US,D,20210908,000000,11.8792,11.9659,11.6629,11.6713,1152615.8379363,0
+EC.US,D,20210909,000000,11.7235,11.7235,11.4373,11.5417,1002992.1397719,0
+EC.US,D,20210910,000000,11.5846,11.7664,11.4345,11.4811,1301492.9836538,0
+EC.US,D,20210913,000000,11.6191,11.7617,11.5762,11.6629,1192488.8179772,0
+EC.US,D,20210914,000000,11.827,11.827,11.3981,11.4979,1209268.0132744,0
+EC.US,D,20210915,000000,11.5063,11.9482,11.5063,11.8354,1312409.167924,0
+EC.US,D,20210916,000000,11.8009,11.8447,11.5669,11.8354,1060014.3734349,0
+EC.US,D,20210917,000000,11.6974,11.7748,11.5324,11.5417,1242947.6113779,0
+EC.US,D,20210920,000000,11.2984,11.4112,11.2163,11.3245,1397291.9666095,0
+EC.US,D,20210921,000000,11.4373,11.455,11.2984,11.3767,772117.57767088,0
+EC.US,D,20210922,000000,11.5324,11.6536,11.4457,11.5417,858310.06103694,0
+EC.US,D,20210923,000000,11.6023,11.7748,11.593,11.6881,605074.32241225,0
+EC.US,D,20210924,000000,11.6275,11.6405,11.455,11.4634,403833.38739509,0
+EC.US,D,20210927,000000,11.6452,12.1822,11.6107,12.0871,2464228.0396707,0
+EC.US,D,20210928,000000,12.2251,12.4852,12.061,12.1729,1456581.7460667,0
+EC.US,D,20210929,000000,12.1477,12.3034,12.1039,12.2083,559625.79694181,0
+EC.US,D,20210930,000000,12.2251,12.4507,12.13,12.4246,1383538.6685146,0
+EC.US,D,20211001,000000,12.5197,12.7667,12.4852,12.667,1001596.6444653,0
+EC.US,D,20211004,000000,12.7098,13.0389,12.7098,12.9177,1275599.6272342,0
+EC.US,D,20211005,000000,13.0734,13.0912,12.8786,12.8833,689644.9849454,0
+EC.US,D,20211006,000000,12.8655,12.8655,12.5542,12.831,1097813.9542232,0
+EC.US,D,20211007,000000,12.8488,13.2468,12.8488,13.134,844799.17796064,0
+EC.US,D,20211008,000000,13.2468,13.4594,13.1993,13.4119,715670.27520263,0
+EC.US,D,20211011,000000,13.6543,13.7755,13.5237,13.5414,556942.06961115,0
+EC.US,D,20211012,000000,13.4976,13.6887,13.4464,13.5237,540584.41901465,0
+EC.US,D,20211013,000000,13.4892,13.5937,13.3513,13.4547,649477.03087735,0
+EC.US,D,20211014,000000,13.5937,13.6449,13.368,13.4025,422914.4527368,0
+EC.US,D,20211015,000000,13.4808,13.6365,13.4202,13.5843,719701.22936274,0
+EC.US,D,20211018,000000,13.6449,13.754,13.3513,13.3764,531326.52509345,0
+EC.US,D,20211019,000000,13.3941,13.6104,13.3941,13.5414,552604.34246281,0
+EC.US,D,20211020,000000,13.5498,13.5937,13.437,13.4631,743861.21113557,0
+EC.US,D,20211021,000000,13.2552,13.3764,13.1256,13.2552,961101.53738535,0
+EC.US,D,20211022,000000,13.2646,13.3205,13.1601,13.2646,831504.9667152,0
+EC.US,D,20211025,000000,13.368,13.4725,13.134,13.2468,1246299.5889592,0
+EC.US,D,20211026,000000,13.2123,13.3335,13.134,13.3158,850103.34728521,0
+EC.US,D,20211027,000000,13.2385,13.4547,13.134,13.1779,777872.25278237,0
+EC.US,D,20211028,000000,13.0828,13.2729,13.0734,13.204,541484.35795567,0
+EC.US,D,20211029,000000,13.0828,13.1434,12.8916,13.1173,1273086.4485229,0
+EC.US,D,20211101,000000,13.1564,13.5806,13.1256,13.1601,471413.54596439,0
+EC.US,D,20211102,000000,13.0389,13.1685,12.9439,12.97,645327.01447355,0
+EC.US,D,20211103,000000,12.8916,13.0222,12.8488,12.9616,907201.73787885,0
+EC.US,D,20211104,000000,13.1434,13.3597,12.831,12.8749,806742.16529416,0
+EC.US,D,20211105,000000,12.9961,12.9961,12.8143,12.8916,694441.79894327,0
+EC.US,D,20211108,000000,12.97,13.0912,12.901,13.0912,833761.7861811,0
+EC.US,D,20211109,000000,13.2291,13.2291,12.9261,13.1518,960371.07443084,0
+EC.US,D,20211110,000000,13.3158,13.3335,12.7313,12.7704,757185.45610014,0
+EC.US,D,20211111,000000,12.831,13.0128,12.6931,12.8049,846003.74462424,0
+EC.US,D,20211112,000000,12.6837,12.8049,12.5887,12.6492,485497.21496977,0
+EC.US,D,20211115,000000,12.6325,12.667,12.4637,12.5887,770301.61029647,0
+EC.US,D,20211116,000000,12.5625,12.6148,12.3295,12.3295,834243.39831998,0
+EC.US,D,20211117,000000,12.294,12.3901,12.0004,12.0349,1147010.2587877,0
+EC.US,D,20211118,000000,11.9659,12.1169,11.827,12.061,1298729.8814941,0
+EC.US,D,20211119,000000,11.8531,11.9911,11.6694,11.7142,1233774.45545,0
+EC.US,D,20211122,000000,11.758,11.8316,11.5762,11.5762,800630.30345162,0
+EC.US,D,20211123,000000,11.6629,11.7487,11.6107,11.7142,821173.36733517,0
+EC.US,D,20211124,000000,11.6797,11.7403,11.5976,11.6713,310886.53512371,0
+EC.US,D,20211126,000000,11.2378,11.2639,10.7707,11.0914,1026266.1268305,0
+EC.US,D,20211129,000000,11.4373,11.496,11.0131,11.0737,1297467.3926579,0
+EC.US,D,20211130,000000,10.8835,11.2126,10.8835,11.1259,2050352.6637586,0
+EC.US,D,20211201,000000,11.4028,11.8792,11.2294,11.2984,1279860.1248191,0
+EC.US,D,20211202,000000,11.3161,11.7272,11.3161,11.6275,1309808.033321,0
+EC.US,D,20211203,000000,11.7841,11.8876,11.5846,11.6452,829454.09275189,0
+EC.US,D,20211206,000000,11.8531,11.9911,11.7188,11.8354,777784.29689064,0
+EC.US,D,20211207,000000,11.9398,12.1729,11.9398,12.061,695720.37727186,0
+EC.US,D,20211208,000000,12.0349,12.2642,12.0088,12.2334,456336.61896214,0
+EC.US,D,20211209,000000,12.0955,12.1645,11.9696,12.0517,513212.97456079,0
+EC.US,D,20211210,000000,12.199,12.199,11.9659,12.0871,540496.46312292,0
+EC.US,D,20211213,000000,12.0134,12.0517,11.6797,11.6881,645127.50476792,0
+EC.US,D,20211214,000000,11.6275,11.6713,11.3161,11.3422,574321.93929083,0
+EC.US,D,20211215,000000,11.3161,11.3683,11.1166,11.2471,859099.51879688,0
+EC.US,D,20211216,000000,10.9954,11.3245,10.9954,11.2732,1053545.3248613,0
+EC.US,D,20211217,000000,11.152,11.6107,11.1343,11.3767,1477196.6763496,0
+EC.US,D,20211220,000000,11.1651,11.2471,11.0737,11.1166,896688.86355122,0
+EC.US,D,20211221,000000,11.2378,11.3944,11.1511,11.2555,478636.65541468,0
+EC.US,D,20211222,000000,11.2378,11.4895,11.1865,11.4718,429044.54933739,0
+EC.US,D,20211223,000000,11.5762,11.6452,11.3263,11.3683,629841.41436459,0
+EC.US,D,20211227,000000,11.3422,11.6629,11.3338,11.6629,491303.37645691,0
+EC.US,D,20211228,000000,11.7058,11.8447,11.5669,11.6191,417692.87613983,0
+EC.US,D,20211229,000000,11.6107,11.6452,11.3683,11.455,404415.82701961,0
+EC.US,D,20211230,000000,11.5417,11.6368,11.2639,11.2732,424906.33189468,0
+EC.US,D,20211231,000000,11.29,11.3245,11.1343,11.1604,645345.2492316,0
+EC.US,D,20220103,000000,11.221,11.6107,11.221,11.593,524557.13932856,0
+EC.US,D,20220104,000000,11.6881,11.7664,11.5324,11.5762,474114.43542026,0
+EC.US,D,20220105,000000,11.6629,11.8093,11.3161,11.3245,714288.72412275,0
+EC.US,D,20220106,000000,11.4895,11.5286,11.1949,11.2471,572904.99132769,0
+EC.US,D,20220107,000000,11.3161,11.5762,11.1604,11.5669,710846.64538411,0
+EC.US,D,20220110,000000,11.5063,11.5762,11.1772,11.2732,445739.00664126,0
+EC.US,D,20220111,000000,11.2984,11.9612,11.29,11.9221,619880.94594236,0
+EC.US,D,20220112,000000,11.9911,12.2726,11.9659,12.0694,771746.44671309,0
+EC.US,D,20220113,000000,12.1123,12.2083,11.9789,12.1729,970244.65959417,0
+EC.US,D,20220114,000000,12.1906,12.2987,12.0563,12.2428,919946.76111738,0
+EC.US,D,20220118,000000,12.5374,12.983,12.5374,12.8404,2243468.4051188,0
+EC.US,D,20220119,000000,12.8404,13.2991,12.8404,12.9261,1506285.4059579,0
+EC.US,D,20220120,000000,12.8049,12.9355,12.5849,12.598,1127024.9639736,0
+EC.US,D,20220121,000000,12.4768,12.7098,12.364,12.4591,2010127.8601507,0
+EC.US,D,20220124,000000,12.1906,12.364,12.0871,12.2428,1660992.3110847,0
+EC.US,D,20220125,000000,12.1906,12.7276,12.1123,12.7015,1599059.5643443,0
+EC.US,D,20220126,000000,12.8655,12.9867,12.6754,12.7443,1187078.4580029,0
+EC.US,D,20220127,000000,12.8655,12.9522,12.5625,12.6492,744082.17349772,0
+EC.US,D,20220128,000000,12.6148,12.7882,12.4675,12.6837,1073261.388836,0
+EC.US,D,20220131,000000,12.6409,12.8404,12.5374,12.7621,932416.11771963,0
+EC.US,D,20220201,000000,12.736,12.8833,12.6492,12.7443,1238407.1566255,0
+EC.US,D,20220202,000000,12.6754,12.8227,12.6194,12.7276,516202.40224685,0
+EC.US,D,20220203,000000,12.736,12.736,12.3164,12.4675,1352973.9961377,0
+EC.US,D,20220204,000000,12.6325,12.8833,12.4675,12.7537,1140286.9962343,0
+EC.US,D,20220207,000000,12.7443,12.8833,12.6101,12.8404,902613.01464922,0
+EC.US,D,20220208,000000,12.7537,12.8571,12.6362,12.7098,1031954.2987068,0
+EC.US,D,20220209,000000,12.8143,12.8655,12.6837,12.7192,596824.70334749,0
+EC.US,D,20220210,000000,12.6325,13.0259,12.598,12.6231,1734640.3535507,0
+EC.US,D,20220211,000000,12.6837,13.1256,12.6595,13.0912,2032939.5424613,0
+EC.US,D,20220214,000000,13.0734,13.0828,12.7704,12.901,1052789.118719,0
+EC.US,D,20220215,000000,12.6931,12.8227,12.598,12.8049,2080545.1325448,0
+EC.US,D,20220216,000000,12.8916,13.3764,12.831,13.2646,3293065.3685476,0
+EC.US,D,20220217,000000,13.2991,13.3382,13.0995,13.2729,888491.80349493,0
+EC.US,D,20220218,000000,13.2207,13.3074,13.1256,13.1256,851853.88405725,0
+EC.US,D,20220222,000000,13.437,13.5759,13.2207,13.3419,2341607.8729008,0
+EC.US,D,20220223,000000,13.4286,13.6281,13.2944,13.507,1138081.663144,0
+EC.US,D,20220224,000000,13.5937,13.7661,13.2813,13.4808,1664550.2341685,0
+EC.US,D,20220225,000000,13.4808,13.6543,13.3466,13.5331,1144608.6338903,0
+EC.US,D,20220228,000000,13.4025,14.0178,13.4025,14.0001,1802603.4420389,0
+EC.US,D,20220301,000000,14.2425,14.8401,14.1558,14.3469,1794852.5972382,0
+EC.US,D,20220302,000000,14.4327,14.9007,14.1735,14.4075,1763598.2219542,0
+EC.US,D,20220303,000000,14.3292,14.8569,14.2379,14.814,1169878.790638,0
+EC.US,D,20220304,000000,14.8485,15.186,14.7534,15.1692,1973350.4984457,0
+EC.US,D,20220307,000000,15.2121,15.4983,15.145,15.489,2762959.4996101,0
+EC.US,D,20220308,000000,15.792,15.9309,15.0909,15.6018,2836616.1231387,0
+EC.US,D,20220309,000000,15.1599,15.4545,14.9613,15.2037,1649818.6949363,0
+EC.US,D,20220310,000000,15.2643,15.5067,15.1776,15.2904,2602232.9790638,0
+EC.US,D,20220311,000000,15.1347,15.5757,15.0909,15.4284,1949028.5491161,0
+EC.US,D,20220314,000000,15.2904,15.3426,14.5371,14.6238,2546770.3535298,0
+EC.US,D,20220315,000000,14.1474,14.4765,13.8099,14.4327,1848616.1723758,0
+EC.US,D,20220316,000000,14.5026,14.7059,14.1819,14.4243,1407968.9537596,0
+EC.US,D,20220317,000000,14.7105,15.1729,14.6751,15.1599,1714581.0470717,0
+EC.US,D,20220318,000000,15.0993,15.1086,14.7534,14.8662,1523566.5934176,0
+EC.US,D,20220321,000000,15.0993,15.6577,15.0993,15.5673,1390762.8505977,0
+EC.US,D,20220322,000000,15.6279,15.6279,15.282,15.4545,914637.22862868,0
+EC.US,D,20220323,000000,15.7668,16.563,15.6885,16.1556,2921866.8348836,0
+EC.US,D,20220324,000000,16.1556,16.2385,15.8787,16.2339,1313129.9771831,0
+EC.US,D,20220325,000000,16.1733,16.5369,16.1304,16.4595,1209817.2012813,0
+EC.US,D,20220328,000000,16.1733,16.2945,15.8833,16.0437,1340747.0545541,0
+EC.US,D,20220329,000000,15.7491,16.1388,15.6932,16.1127,1638979.7402295,0
+EC.US,D,20220330,000000,16.1733,16.4241,16.1304,16.2945,956236.07488661,0
+EC.US,D,20220331,000000,16.0437,16.2292,15.9486,16.1043,1476145.4961801,0
+EC.US,D,20220401,000000,16.2684,16.5201,16.1211,16.3896,1682750.6679601,0
+EC.US,D,20220404,000000,16.4157,16.7532,16.3253,16.4595,851960.07470702,0
+EC.US,D,20220405,000000,16.5546,16.8744,16.5546,16.7187,1321915.9126609,0
+EC.US,D,20220406,000000,16.8576,16.9573,16.3896,16.4073,1206468.4415985,0
+EC.US,D,20220407,000000,16.3896,16.6236,16.2162,16.6059,899552.79319664,0
+EC.US,D,20220408,000000,16.6842,16.7532,16.4847,16.563,1187179.2854885,0
+EC.US,D,20220411,000000,16.563,16.5714,16.26,16.2945,1023836.6134796,0
+EC.US,D,20220412,000000,16.6152,16.9051,16.4595,16.5285,970591.11999697,0
+EC.US,D,20220413,000000,16.6758,16.8483,16.4073,16.6926,1368754.5702738,0
+EC.US,D,20220414,000000,16.7187,17.0263,16.5201,17.0133,1162996.7784264,0
+EC.US,D,20220418,000000,17.0907,17.1513,16.576,16.7448,1523128.9592246,0
+EC.US,D,20220419,000000,16.6879,16.7625,16.3803,16.6506,1314573.7409669,0
+EC.US,D,20220420,000000,16.7066,16.8371,16.5154,16.8184,922841.79711475,0
+EC.US,D,20220421,000000,16.8464,16.9769,16.2124,16.287,1249494.9621478,0
+EC.US,D,20220422,000000,16.1752,16.3103,16.0633,16.1285,1075831.4170871,0
+EC.US,D,20220425,000000,15.6997,15.6997,15.117,15.5505,1709425.9737099,0
+EC.US,D,20220426,000000,15.6904,15.709,15.3454,15.3641,1024867.4136254,0
+EC.US,D,20220427,000000,15.4107,15.6251,15.0984,15.5878,1373777.709798,0
+EC.US,D,20220428,000000,15.6251,15.6251,15.1496,15.5505,861746.77661144,0
+EC.US,D,20220429,000000,15.6251,15.7277,15.0378,15.131,1014026.313653,0
+EC.US,D,20220502,000000,14.9632,15.1403,14.8047,15.0657,1296170.5795712,0
+EC.US,D,20220503,000000,15.1123,15.4293,14.9818,15.3641,1657844.1337404,0
+EC.US,D,20220504,000000,15.709,15.9374,15.2522,15.8955,2694126.5059001,0
+EC.US,D,20220505,000000,16.0353,16.0353,15.1123,15.2335,1228561.4599156,0
+EC.US,D,20220506,000000,15.3175,15.3221,14.9539,15.1496,827838.70771593,0
+EC.US,D,20220509,000000,14.9166,14.9539,14.0589,14.0775,1478900.0172773,0
+EC.US,D,20220510,000000,14.2826,14.497,13.8071,14.1334,1089725.2300823,0
+EC.US,D,20220511,000000,14.5343,14.5343,13.9936,14.0962,1100178.0369717,0
+EC.US,D,20220512,000000,14.0589,14.1521,13.7046,13.9097,1028846.8814099,0
+EC.US,D,20220513,000000,14.0495,14.2267,13.975,14.1241,1066621.7916431,0
+EC.US,D,20220516,000000,14.1614,14.4691,14.0775,14.3106,1407000.3663177,0
+EC.US,D,20220517,000000,14.525,14.525,14.2919,14.3479,1409226.0794316,0
+EC.US,D,20220518,000000,14.3572,14.4038,13.1452,13.2105,2235545.9390659,0
+EC.US,D,20220519,000000,13.052,13.5088,12.9494,12.9494,2197258.3103419,0
+EC.US,D,20220520,000000,13.1545,13.3969,12.8749,13.2198,1439008.8024783,0
+EC.US,D,20220523,000000,13.3597,13.6999,13.2012,13.6393,1241450.2159528,0
+EC.US,D,20220524,000000,13.5368,13.6347,13.313,13.602,1153745.3203021,0
+EC.US,D,20220525,000000,13.6114,13.9283,13.6114,13.919,1483641.0543682,0
+EC.US,D,20220526,000000,13.9377,14.2453,13.9377,14.0682,1570604.7607362,0
+EC.US,D,20220527,000000,14.0495,14.2826,13.8911,14.2733,1511892.0577394,0
+EC.US,D,20220531,000000,15.6438,16.3663,15.448,15.7556,3662484.4043533,0
+EC.US,D,20220601,000000,15.9701,16.2171,15.8722,16.1472,1591722.7558144,0
+EC.US,D,20220602,000000,16.1379,16.1379,15.8675,16.054,966379.96352209,0
+EC.US,D,20220603,000000,15.9887,16.3616,15.9421,16.287,1175761.1090558,0
+EC.US,D,20220606,000000,16.3336,16.3569,16.026,16.0446,1226075.097025,0
+EC.US,D,20220607,000000,15.9887,16.2591,15.9701,16.2497,925195.153535,0
+EC.US,D,20220608,000000,16.3803,16.4082,15.8955,15.9234,1692212.3621182,0
+EC.US,D,20220609,000000,15.7929,15.8302,15.3175,15.3454,1051908.4871689,0
+EC.US,D,20220610,000000,15.0751,15.1217,14.7068,14.8513,1165408.0570192,0
+EC.US,D,20220613,000000,14.6555,14.8513,13.8351,14.0682,1466299.7994703,0
+EC.US,D,20220614,000000,14.2453,14.4434,13.7232,13.9097,1465356.9552162,0
+EC.US,D,20220615,000000,13.947,14.0402,13.602,13.8444,1153905.1425932,0
+EC.US,D,20220616,000000,13.4995,13.5927,13.2012,13.4063,1559824.8008349,0
+EC.US,D,20220617,000000,13.1639,13.4063,12.6698,12.7537,6413810.1283327,0
+EC.US,D,20220621,000000,11.6303,11.8866,10.9544,11.3552,5003488.8907857,0
+EC.US,D,20220622,000000,10.9544,10.9637,10.6747,10.7586,3347904.7944097,0
+EC.US,D,20220623,000000,10.7493,10.9077,10.064,10.0873,3545992.1889184,0
+EC.US,D,20220624,000000,10.1899,10.4808,10.0466,10.2831,2011593.0765911,0
+EC.US,D,20220627,000000,10.5348,11.1595,10.4975,10.973,3111975.9864325,0
+EC.US,D,20220628,000000,11.09,11.54,11.01,11.48,3059071,0
+EC.US,D,20220629,000000,11.59,11.69,11.045,11.07,2566998,0
+EC.US,D,20220630,000000,11,11.14,10.6701,10.86,1655536,0
+EC.US,D,20220701,000000,10.83,11.08,10.54,11.08,1286769,0
+EC.US,D,20220705,000000,10.86,10.99,9.9348,10.19,1721786,0
+EC.US,D,20220706,000000,10.11,10.12,9.5907,9.89,1346624,0
+EC.US,D,20220707,000000,10.13,10.42,10.13,10.3,1094783,0
+EC.US,D,20220708,000000,10.37,10.5,10.13,10.38,1009136,0
+EC.US,D,20220711,000000,10.15,10.18,9.91,10.06,1274950,0
+EC.US,D,20220712,000000,9.84,10.12,9.75,9.96,1666844,0
+EC.US,D,20220713,000000,9.81,10.165,9.8,10.05,891615,0
+EC.US,D,20220714,000000,9.73,9.75,9.34,9.52,1891594,0
+EC.US,D,20220715,000000,9.67,9.79,9.49,9.58,1886106,0
+EC.US,D,20220718,000000,9.8,9.99,9.71,9.8,1882556,0
+EC.US,D,20220719,000000,9.85,10.23,9.85,10.2,1836557,0
+EC.US,D,20220720,000000,10.16,10.25,9.94,10.18,1033015,0
+EC.US,D,20220721,000000,9.93,9.96,9.53,9.7,1376911,0
+EC.US,D,20220722,000000,9.65,9.72,9.31,9.33,1314849,0
+EC.US,D,20220725,000000,9.42,9.77,9.36,9.74,2003252,0
+EC.US,D,20220726,000000,9.97,10.15,9.82,9.92,1670941,0
+EC.US,D,20220727,000000,9.97,10.19,9.71,10.18,1977076,0
+EC.US,D,20220728,000000,10.34,10.43,10.015,10.39,1693717,0
+EC.US,D,20220729,000000,10.58,10.96,10.58,10.74,1695540,0
+EC.US,D,20220801,000000,10.625,10.72,10.39,10.52,1219006,0
+EC.US,D,20220802,000000,10.59,10.77,10.51,10.6,1892680,0
+EC.US,D,20220803,000000,10.6,10.64,10.33,10.58,1635938,0
+EC.US,D,20220804,000000,10.71,10.78,10.09,10.16,1942051,0
+EC.US,D,20220805,000000,10.16,10.32,10.1,10.31,1185316,0
+EC.US,D,20220808,000000,10.38,10.8299,10.38,10.7,1536092,0
+EC.US,D,20220809,000000,10.85,11,10.735,10.78,1118913,0
+EC.US,D,20220810,000000,10.91,10.92,10.7,10.8,1136753,0
+EC.US,D,20220811,000000,11,11.1398,10.93,10.99,999567,0
+EC.US,D,20220812,000000,10.89,11.235,10.88,11.22,869498,0
+EC.US,D,20220815,000000,10.79,10.815,10.46,10.78,991007,0
+EC.US,D,20220816,000000,10.85,10.95,10.61,10.61,1501919,0
+EC.US,D,20220817,000000,10.55,10.66,10.37,10.44,1105092,0
+EC.US,D,20220818,000000,10.59,10.6,10.4,10.59,1365816,0
+EC.US,D,20220819,000000,10.47,10.565,10.355,10.4,998954,0
+EC.US,D,20220822,000000,10.29,10.52,10.17,10.51,1003894,0
+EC.US,D,20220823,000000,10.6,11.14,10.53,11.13,1902871,0
+EC.US,D,20220824,000000,11.15,11.36,11.02,11.21,883046,0
+EC.US,D,20220825,000000,11.19,11.235,10.9,11.2,892230,0
+EC.US,D,20220826,000000,11.12,11.278,10.87,10.97,836889,0
+EC.US,D,20220829,000000,10.96,11.37,10.92,11.31,1056224,0
+EC.US,D,20220830,000000,11.1,11.15,10.63,10.73,1217136,0
+EC.US,D,20220831,000000,10.52,10.68,10.27,10.31,1631841,0
+EC.US,D,20220901,000000,10.25,10.25,9.775,9.86,1385138,0
+EC.US,D,20220902,000000,10.09,10.35,9.99,10.35,1125771,0
+EC.US,D,20220906,000000,10.55,10.61,10.36,10.39,1286024,0
+EC.US,D,20220907,000000,10.25,10.41,10.04,10.38,1031260,0
+EC.US,D,20220908,000000,10.34,10.5099,10.13,10.24,932220,0
+EC.US,D,20220909,000000,10.44,10.83,10.31,10.77,1031096,0
+EC.US,D,20220912,000000,10.96,11.26,10.94,11.03,906872,0
+EC.US,D,20220913,000000,10.77,10.97,10.725,10.81,1258074,0
+EC.US,D,20220914,000000,10.89,11.185,10.86,11.02,944296,0
+EC.US,D,20220915,000000,10.8,10.83,10.37,10.42,1267223,0
+EC.US,D,20220916,000000,10.3,10.33,9.995,10.25,1774886,0
+EC.US,D,20220919,000000,9.99,10.4,9.92,10.4,998893,0
+EC.US,D,20220920,000000,10.3,10.32,10.025,10.05,949782,0
+EC.US,D,20220921,000000,10.04,10.21,9.83,9.87,1026159,0
+EC.US,D,20220922,000000,10.04,10.265,9.97,10.07,1074414,0
+EC.US,D,20220923,000000,9.79,9.79,9.12,9.19,2243672,0
+EC.US,D,20220926,000000,9.1,9.255,8.59,8.64,1711760,0
+EC.US,D,20220927,000000,8.81,9.2,8.75,8.85,1421385,0
+EC.US,D,20220928,000000,8.91,9.18,8.83,9.16,1415034,0
+EC.US,D,20220929,000000,9.05,9.195,8.76,9.18,938999,0
+EC.US,D,20220930,000000,9.15,9.175,8.91,8.93,1239316,0
+EC.US,D,20221003,000000,9.38,9.635,9.34,9.63,1696072,0
+EC.US,D,20221004,000000,9.84,10.26,9.79,10.24,1641146,0
+EC.US,D,20221005,000000,10.2,10.255,9.89,10.19,1566000,0
+EC.US,D,20221006,000000,10.11,10.31,10.01,10.28,1082537,0
+EC.US,D,20221007,000000,10.3,10.45,10.12,10.2,1062772,0
+EC.US,D,20221010,000000,10.22,10.26,9.71,9.77,1166425,0
+EC.US,D,20221011,000000,9.61,9.77,9.39,9.5,1368530,0
+EC.US,D,20221012,000000,9.42,9.51,9.28,9.36,1380283,0
+EC.US,D,20221013,000000,9.26,9.825,9.2,9.71,1640043,0
+EC.US,D,20221014,000000,9.7,9.7,9.15,9.16,999789,0
+EC.US,D,20221017,000000,9.29,9.575,9.15,9.4,861960,0
+EC.US,D,20221018,000000,9.48,9.5,9.2023,9.4,1487245,0
+EC.US,D,20221019,000000,9.43,9.76,9.395,9.59,1808023,0
+EC.US,D,20221020,000000,9.72,9.83,9.38,9.39,1680441,0
+EC.US,D,20221021,000000,9.38,9.625,9.32,9.57,3345900,0
+EC.US,D,20221024,000000,9.52,9.55,9.225,9.32,2261272,0
+EC.US,D,20221025,000000,9.3,9.42,9.17,9.22,1611948,0
+EC.US,D,20221026,000000,9.23,9.6,9.1997,9.37,1899040,0
+EC.US,D,20221027,000000,9.57,9.775,9.55,9.62,1207274,0
+EC.US,D,20221028,000000,9.74,10.02,9.725,9.87,2547194,0
+EC.US,D,20221031,000000,9.7,10.065,9.6544,9.86,1419561,0
+EC.US,D,20221101,000000,10.21,10.38,10.12,10.19,1788397,0
+EC.US,D,20221102,000000,10.14,10.27,9.87,9.93,1376269,0
+EC.US,D,20221103,000000,9.89,9.9,9.61,9.72,1036967,0
+EC.US,D,20221104,000000,9.97,10.14,9.775,9.97,1853850,0
+EC.US,D,20221107,000000,10.07,10.2213,9.97,10.21,1093688,0
+EC.US,D,20221108,000000,10.13,10.275,9.965,10.21,1483607,0
+EC.US,D,20221109,000000,10.49,10.625,9.78,9.83,1472849,0
+EC.US,D,20221110,000000,10.05,10.38,9.76,10.34,2224032,0
+EC.US,D,20221111,000000,9.73,10.0489,9.425,9.95,5996227,0
+EC.US,D,20221114,000000,10,10.625,10,10.38,2315619,0
+EC.US,D,20221115,000000,10.59,10.59,10.18,10.36,2617647,0
+EC.US,D,20221116,000000,10.25,10.305,9.915,9.93,2147525,0
+EC.US,D,20221117,000000,9.73,10.105,9.63,10.08,2082484,0
+EC.US,D,20221118,000000,10,10,9.805,9.89,1254497,0
+EC.US,D,20221121,000000,9.83,9.84,9.3,9.65,2906546,0
+EC.US,D,20221122,000000,9.8,10.25,9.72,10.25,1632558,0
+EC.US,D,20221123,000000,10.1,10.345,10.05,10.25,1144284,0
+EC.US,D,20221125,000000,10.3,10.495,10.23,10.43,1306193,0
+EC.US,D,20221128,000000,10.16,10.16,9.92,9.96,1886376,0
+EC.US,D,20221129,000000,10.12,10.37,10.06,10.36,2273089,0
+EC.US,D,20221130,000000,10.36,10.49,9.66,9.87,11628791,0
+EC.US,D,20221201,000000,9.75,9.75,9.4,9.65,6779286,0
+EC.US,D,20221202,000000,9.69,9.85,9.58,9.66,2248061,0
+EC.US,D,20221205,000000,9.79,9.8,9.1,9.18,3143218,0
+EC.US,D,20221206,000000,9.13,9.33,9.1,9.27,3424535,0
+EC.US,D,20221207,000000,9.25,9.5,9.23,9.28,2220012,0
+EC.US,D,20221208,000000,9.5,9.63,9.235,9.28,2247103,0
+EC.US,D,20221209,000000,9.29,9.35,9.0662,9.09,2085091,0
+EC.US,D,20221212,000000,9.09,9.175,8.98,9.13,1551966,0
+EC.US,D,20221213,000000,9.32,9.535,9.305,9.4,2617752,0
+EC.US,D,20221214,000000,9.37,9.46,9.155,9.17,2577093,0
+EC.US,D,20221215,000000,9.235,9.3,8.96,9.05,1617263,0
+EC.US,D,20221216,000000,9,9.015,8.805,8.94,2081846,0
+EC.US,D,20221219,000000,9.06,9.28,8.89,9.18,3106446,0
+EC.US,D,20221220,000000,9.33,9.48,9.23,9.42,3317896,0
+EC.US,D,20221221,000000,9.59,9.76,9.4885,9.63,4432064,0
+EC.US,D,20221222,000000,9.66,9.66,9.26,9.57,2088615,0
+EC.US,D,20221223,000000,9.76,10.05,9.7,10.03,4794034,0
+EC.US,D,20221227,000000,10.13,10.22,9.99,10.2,2868972,0
+EC.US,D,20221228,000000,10.21,10.25,9.895,9.95,2259904,0
+EC.US,D,20221229,000000,9.91,10.11,9.8871,10.02,1360196,0
+EC.US,D,20221230,000000,9.97,10.64,9.96,10.47,2934443,0
+EC.US,D,20230103,000000,10.47,10.47,9.74,9.9,3148472,0
+EC.US,D,20230104,000000,9.8,10.035,9.5,9.82,2790532,0
+EC.US,D,20230105,000000,9.87,10.215,9.71,10.21,2465904,0
+EC.US,D,20230106,000000,10.31,11,10.31,10.96,3369937,0
+EC.US,D,20230109,000000,11.14,11.33,10.875,11.12,2304335,0
+EC.US,D,20230110,000000,11.18,11.22,10.74,11.22,2082082,0
+EC.US,D,20230111,000000,11.36,11.45,11.125,11.37,1729318,0
+EC.US,D,20230112,000000,11.35,11.68,11.32,11.55,3795231,0
+EC.US,D,20230113,000000,11.57,11.73,11.425,11.62,1814666,0
+EC.US,D,20230117,000000,11.71,11.735,11.48,11.5,1279752,0
+EC.US,D,20230118,000000,11.62,12.215,11.62,11.96,3434613,0
+EC.US,D,20230119,000000,11.87,12.035,11.805,11.92,1204717,0
+EC.US,D,20230120,000000,11.95,12.095,11.83,12.09,1137551,0
+EC.US,D,20230123,000000,12.2,12.35,12.0006,12.05,2067881,0
+EC.US,D,20230124,000000,12.19,12.19,11.82,11.84,1274450,0
+EC.US,D,20230125,000000,11.77,11.81,11.6,11.78,1419127,0
+EC.US,D,20230126,000000,11.93,12.0426,11.75,11.96,1177443,0
+EC.US,D,20230127,000000,11.6,11.69,11.19,11.28,3050388,0
+EC.US,D,20230130,000000,11.24,11.27,11,11.12,1996347,0
+EC.US,D,20230131,000000,11.1,11.42,11.04,11.39,1330130,0
+EC.US,D,20230201,000000,11.39,11.47,11.03,11.2,2159502,0
+EC.US,D,20230202,000000,11.18,11.25,10.7501,10.82,2437728,0
+EC.US,D,20230203,000000,10.89,11,10.68,10.72,2053336,0
+EC.US,D,20230206,000000,10.72,10.86,10.36,10.82,2625654,0
+EC.US,D,20230207,000000,10.92,10.97,10.62,10.97,2242678,0
+EC.US,D,20230208,000000,11,11.175,10.75,10.87,1919478,0
+EC.US,D,20230209,000000,10.78,10.82,10.45,10.5,2932189,0
+EC.US,D,20230210,000000,10.55,10.98,10.54,10.95,2189597,0
+EC.US,D,20230213,000000,10.81,10.95,10.75,10.87,1487875,0
+EC.US,D,20230214,000000,10.88,11.02,10.73,10.74,1395269,0
+EC.US,D,20230215,000000,10.65,10.65,10.37,10.55,1591451,0
+EC.US,D,20230216,000000,10.55,10.89,10.47,10.67,1777654,0
+EC.US,D,20230217,000000,10.51,10.51,10.265,10.33,2133382,0
+EC.US,D,20230221,000000,10.3,10.51,10.3,10.4,1782665,0
+EC.US,D,20230222,000000,10.38,10.5,10.28,10.34,1330142,0
+EC.US,D,20230223,000000,10.51,10.9,10.51,10.71,2707978,0
+EC.US,D,20230224,000000,10.63,10.875,10.45,10.78,2282234,0
+EC.US,D,20230227,000000,10.84,11.36,10.77,11.29,3258378,0
+EC.US,D,20230228,000000,11.42,11.46,11.08,11.09,3867009,0
+EC.US,D,20230301,000000,11.52,11.64,11.02,11.39,6727360,0
+EC.US,D,20230302,000000,11.39,11.53,11.13,11.16,3194224,0
+EC.US,D,20230303,000000,11.15,11.465,11.09,11.43,2255956,0
+EC.US,D,20230306,000000,11.575,11.715,11.5,11.65,2051843,0
+EC.US,D,20230307,000000,11.59,11.645,11.2,11.26,1945811,0
+EC.US,D,20230308,000000,11.29,11.48,11.19,11.32,1377286,0
+EC.US,D,20230309,000000,11.41,11.5508,11,11.01,2387965,0
+EC.US,D,20230310,000000,11.01,11.19,10.79,10.87,2845989,0
+EC.US,D,20230313,000000,10.56,10.79,10.2801,10.38,3134168,0
+EC.US,D,20230314,000000,10.49,10.8,10.4,10.51,2187646,0
+EC.US,D,20230315,000000,10.15,10.16,9.7001,10.01,5343615,0
+EC.US,D,20230316,000000,9.84,10.145,9.705,10.08,2769321,0
+EC.US,D,20230317,000000,10,10.0601,9.65,9.89,2302279,0
+EC.US,D,20230320,000000,9.94,9.99,9.61,9.84,1947136,0
+EC.US,D,20230321,000000,10.07,10.23,9.98,10.22,1685770,0
+EC.US,D,20230322,000000,10.31,10.32,10.02,10.03,1526833,0
+EC.US,D,20230323,000000,10.15,10.21,9.595,9.67,1971151,0
+EC.US,D,20230324,000000,9.52,9.73,9.3999,9.61,2037753,0
+EC.US,D,20230327,000000,9.71,10.0352,9.67,9.99,2227478,0
+EC.US,D,20230328,000000,10.05,10.425,9.99,10.27,1401676,0
+EC.US,D,20230329,000000,10.39,10.41,10.2801,10.34,1160008,0
+EC.US,D,20230330,000000,10.43,10.4825,10.3096,10.39,1485225,0
+EC.US,D,20230331,000000,10.5,10.69,10.5,10.56,1739980,0
+EC.US,D,20230403,000000,11.05,11.27,10.901,11.14,3006678,0
+EC.US,D,20230404,000000,11.32,11.37,10.91,11.04,2663680,0
+EC.US,D,20230405,000000,11.07,11.15,10.835,11.14,1216199,0
+EC.US,D,20230406,000000,11.11,11.1498,10.85,10.91,1078849,0
+EC.US,D,20230410,000000,10.93,11.13,10.93,11.08,1389617,0
+EC.US,D,20230411,000000,11.11,11.5,11.11,11.5,1598393,0
+EC.US,D,20230412,000000,11.6,11.65,11.4407,11.56,1901415,0
+EC.US,D,20230413,000000,11.61,11.755,11.6,11.66,1702903,0
+EC.US,D,20230414,000000,11.65,11.71,11.49,11.64,1485922,0
+EC.US,D,20230417,000000,11.73,11.835,11.485,11.56,2063731,0
+EC.US,D,20230418,000000,11.55,11.61,11.37,11.39,1839985,0
+EC.US,D,20230419,000000,11.28,11.33,11.0998,11.23,2133547,0
+EC.US,D,20230420,000000,11.1,11.245,11.03,11.12,2284704,0
+EC.US,D,20230421,000000,11.22,11.26,11.04,11.1,1722857,0
+EC.US,D,20230424,000000,11.2,11.68,11.11,11.61,4887342,0
+EC.US,D,20230425,000000,10.69,10.76,9.69,9.82,7361160,0
+EC.US,D,20230426,000000,9.85,9.865,9.415,9.48,5427043,0
+EC.US,D,20230427,000000,9.42,9.48,9.22,9.32,3623966,0
+EC.US,D,20230428,000000,9.32,9.765,9.28,9.72,2469182,0
+EC.US,D,20230501,000000,9.63,9.725,9.41,9.55,1402083,0
+EC.US,D,20230502,000000,9.29,9.34,8.76,8.8,4600531,0
+EC.US,D,20230503,000000,8.69,8.96,8.64,8.76,3260732,0
+EC.US,D,20230504,000000,8.81,8.9,8.59,8.66,2638570,0
+EC.US,D,20230505,000000,8.98,9.31,8.98,9.2,2467600,0
+EC.US,D,20230508,000000,9.4,9.48,9.07,9.07,1708185,0
+EC.US,D,20230509,000000,9,9.175,8.88,9.11,2432013,0
+EC.US,D,20230510,000000,9.15,9.22,9.045,9.11,1680724,0
+EC.US,D,20230511,000000,8.93,9.15,8.9,9.13,1966022,0
+EC.US,D,20230512,000000,9.18,9.34,9.1699,9.31,1883122,0
+EC.US,D,20230515,000000,9.36,9.38,9.23,9.23,1623297,0
+EC.US,D,20230516,000000,9.26,9.365,9.11,9.16,2194190,0
+EC.US,D,20230517,000000,9.31,9.49,9.1898,9.45,1550676,0
+EC.US,D,20230518,000000,9.41,9.4299,9.165,9.32,1407232,0
+EC.US,D,20230519,000000,9.4,9.49,9.34,9.39,1435548,0
+EC.US,D,20230522,000000,9.39,9.58,9.37,9.42,1161651,0
+EC.US,D,20230523,000000,9.51,9.7,9.4,9.5,1635194,0
+EC.US,D,20230524,000000,9.6,9.63,9.42,9.53,1038730,0
+EC.US,D,20230525,000000,9.32,9.4,9.16,9.23,1064422,0
+EC.US,D,20230526,000000,9.35,9.405,9.15,9.34,1804244,0
+EC.US,D,20230530,000000,9.19,9.22,9.0145,9.2,1708630,0
+EC.US,D,20230531,000000,9.05,9.105,8.93,9.08,1838718,0
+EC.US,D,20230601,000000,9.19,9.57,9.17,9.43,1595787,0
+EC.US,D,20230602,000000,9.69,9.78,9.571,9.76,1933722,0
+EC.US,D,20230605,000000,9.95,9.95,9.58,9.74,1277893,0
+EC.US,D,20230606,000000,9.6,10.16,9.57,10.08,2317952,0
+EC.US,D,20230607,000000,10.18,10.44,10.18,10.31,2303674,0
+EC.US,D,20230608,000000,10.29,10.45,10.18,10.41,1462748,0
+EC.US,D,20230609,000000,10.4,10.52,10.31,10.4,1104452,0
+EC.US,D,20230612,000000,10.2,10.28,10.0663,10.17,1734443,0
+EC.US,D,20230613,000000,10.35,10.479,10.2,10.21,1278099,0
+EC.US,D,20230614,000000,10.34,10.43,10.15,10.26,1151057,0
+EC.US,D,20230615,000000,10.28,10.57,10.28,10.43,1312252,0
+EC.US,D,20230616,000000,10.42,10.49,10.335,10.45,1369800,0
+EC.US,D,20230620,000000,10.39,10.43,10.18,10.32,1233132,0
+EC.US,D,20230621,000000,10.28,10.7,10.27,10.58,1587088,0
+EC.US,D,20230622,000000,10.44,10.59,10.42,10.48,1304185,0
+EC.US,D,20230623,000000,10.35,10.42,10.25,10.26,1309434,0
+EC.US,D,20230626,000000,10.32,10.51,10.23,10.45,1061729,0
+EC.US,D,20230627,000000,10.49,10.5,10.245,10.25,1316621,0
+EC.US,D,20230628,000000,10.25,10.375,10.16,10.33,988756,0
+EC.US,D,20230629,000000,10.37,10.37,10.13,10.3,1659246,0
+EC.US,D,20230630,000000,10.31,10.33,10.2,10.25,1011823,0
+EC.US,D,20230703,000000,10.3,10.59,10.3,10.45,788608,0
+EC.US,D,20230705,000000,10.51,10.55,10.36,10.38,1058070,0
+EC.US,D,20230706,000000,10.27,10.3,9.92,10.09,1995092,0
+EC.US,D,20230707,000000,10.05,10.4,10.05,10.35,1602622,0
+EC.US,D,20230710,000000,10.39,10.505,10.31,10.4,1075098,0
+EC.US,D,20230711,000000,10.48,10.6,10.42,10.59,1117477,0
+EC.US,D,20230712,000000,10.78,10.89,10.74,10.77,1495234,0
+EC.US,D,20230713,000000,10.85,11.125,10.8201,10.94,1635160,0
+EC.US,D,20230714,000000,11,11.05,10.64,10.65,1378499,0
+EC.US,D,20230717,000000,10.58,10.8,10.5,10.75,1171809,0
+EC.US,D,20230718,000000,10.75,11.02,10.75,10.91,978487,0
+EC.US,D,20230719,000000,10.97,11.1,10.92,10.97,1111286,0
+EC.US,D,20230720,000000,11.01,11.0895,10.9,11.02,819963,0
+EC.US,D,20230721,000000,11.14,11.14,10.96,11.08,1306781,0
+EC.US,D,20230724,000000,11.17,11.375,11.12,11.25,1455589,0
+EC.US,D,20230725,000000,11.25,11.32,11.08,11.31,1439055,0
+EC.US,D,20230726,000000,11.27,11.38,11.17,11.3,1103745,0
+EC.US,D,20230727,000000,11.34,11.35,11.08,11.09,1206599,0
+EC.US,D,20230728,000000,11.18,11.32,11.1,11.29,849222,0
+EC.US,D,20230731,000000,11.39,11.745,11.355,11.72,1540428,0
+EC.US,D,20230801,000000,11.57,11.59,11.38,11.45,1206479,0
+EC.US,D,20230802,000000,11.45,11.46,11.03,11.18,1755052,0
+EC.US,D,20230803,000000,11.2,11.3,11.095,11.25,1574827,0
+EC.US,D,20230804,000000,11.4,11.57,11.235,11.42,1537751,0
+EC.US,D,20230807,000000,11.45,11.52,11.32,11.48,1195207,0
+EC.US,D,20230808,000000,11.27,11.6,11.1491,11.58,1621463,0
+EC.US,D,20230809,000000,11.45,11.48,10.99,11.26,3091648,0
+EC.US,D,20230810,000000,11.37,11.62,11.34,11.45,1494236,0
+EC.US,D,20230811,000000,11.43,11.585,11.43,11.56,1218215,0
+EC.US,D,20230814,000000,11.5,11.51,11.19,11.25,1561278,0
+EC.US,D,20230815,000000,11.15,11.23,11.07,11.1,1340923,0
+EC.US,D,20230816,000000,11.1,11.165,10.9812,11.12,1697410,0
+EC.US,D,20230817,000000,11.15,11.35,11.15,11.18,1129631,0
+EC.US,D,20230818,000000,11.06,11.27,11,11.26,1047492,0
+EC.US,D,20230821,000000,11.33,11.36,11.16,11.23,915152,0
+EC.US,D,20230822,000000,11.31,11.34,11.23,11.25,850058,0
+EC.US,D,20230823,000000,11.15,11.44,11.01,11.34,1495741,0
+EC.US,D,20230824,000000,11.31,11.46,11.24,11.24,803309,0
+EC.US,D,20230825,000000,11.35,11.36,11.15,11.21,1348193,0
+EC.US,D,20230828,000000,11.29,11.47,11.2505,11.42,1411248,0
+EC.US,D,20230829,000000,11.42,11.7,11.3,11.7,1564722,0
+EC.US,D,20230830,000000,11.7,12.06,11.7,11.96,2466837,0
+EC.US,D,20230831,000000,12.01,12.04,11.66,11.68,2102074,0
+EC.US,D,20230901,000000,11.88,11.898,11.74,11.79,1419337,0
+EC.US,D,20230905,000000,11.79,12,11.77,11.85,1663323,0
+EC.US,D,20230906,000000,11.9,12.075,11.85,11.93,1445684,0
+EC.US,D,20230907,000000,11.93,12.02,11.86,11.89,1060842,0
+EC.US,D,20230908,000000,11.99,12.14,11.92,12.03,1418917,0
+EC.US,D,20230911,000000,12.22,12.245,11.99,12,2096479,0
+EC.US,D,20230912,000000,12.08,12.41,12.0312,12.32,1778864,0
+EC.US,D,20230913,000000,12.17,12.315,12.1,12.21,1916402,0
+EC.US,D,20230914,000000,12.34,12.56,12.245,12.55,1913255,0
+EC.US,D,20230915,000000,12.6,12.635,12.46,12.54,3512137,0
+EC.US,D,20230918,000000,12.57,12.58,12.4163,12.49,2888844,0
+EC.US,D,20230919,000000,12.61,12.725,12.48,12.67,3320963,0
+EC.US,D,20230920,000000,12.66,13.08,12.64,12.9,4074167,0
+EC.US,D,20230921,000000,12.76,12.915,12.5,12.55,4339444,0
+EC.US,D,20230922,000000,12.69,12.72,12.535,12.57,3813194,0
+EC.US,D,20230925,000000,12.65,12.74,12.535,12.67,4622704,0
+EC.US,D,20230926,000000,11.62,11.69,11.11,11.37,6266980,0
+EC.US,D,20230927,000000,11.56,11.62,11.33,11.55,3594855,0
+EC.US,D,20230928,000000,11.48,11.66,11.44,11.61,2770733,0
+EC.US,D,20230929,000000,11.69,11.7,11.52,11.58,3885866,0
+EC.US,D,20231002,000000,11.55,11.59,11.1101,11.2,3509279,0
+EC.US,D,20231003,000000,11.19,11.435,11.11,11.23,2546478,0
+EC.US,D,20231004,000000,11.08,11.11,10.75,10.85,4224940,0
+EC.US,D,20231005,000000,10.66,10.85,10.6,10.71,2014345,0
+EC.US,D,20231006,000000,10.7,11,10.5,10.91,2139700,0
+EC.US,D,20231009,000000,11.35,11.55,11.23,11.5,2466543,0
+EC.US,D,20231010,000000,11.61,11.77,11.51,11.76,1397260,0
+EC.US,D,20231011,000000,11.73,11.9,11.665,11.86,2155338,0
+EC.US,D,20231012,000000,11.94,11.97,11.8,11.9,2554334,0
+EC.US,D,20231013,000000,12.1,12.315,12.095,12.21,1985343,0
+EC.US,D,20231016,000000,12.3,12.39,12.17,12.35,2059050,0
+EC.US,D,20231017,000000,12.26,12.555,12.24,12.47,2023376,0
+EC.US,D,20231018,000000,12.51,12.5488,12.32,12.42,1723169,0
+EC.US,D,20231019,000000,12.34,12.54,12.12,12.31,1811195,0
+EC.US,D,20231020,000000,12.31,12.39,12.1097,12.25,1551970,0
+EC.US,D,20231023,000000,12.09,12.2,11.85,12.02,2673593,0
+EC.US,D,20231024,000000,12.13,12.22,11.9899,12.05,1447656,0
+EC.US,D,20231025,000000,12.01,12.195,12,12.16,1498255,0
+EC.US,D,20231026,000000,12.07,12.115,11.92,12.05,1188877,0
+EC.US,D,20231027,000000,12.03,12.14,11.91,11.95,1598989,0
+EC.US,D,20231030,000000,12.03,12.149,11.675,11.85,1307857,0
+EC.US,D,20231031,000000,11.85,11.9509,11.65,11.81,1168377,0
+EC.US,D,20231101,000000,11.92,12.15,11.74,12.09,2120464,0
+EC.US,D,20231102,000000,12.2,12.48,12.17,12.46,1424522,0
+EC.US,D,20231103,000000,12.47,12.5706,12.24,12.36,1723061,0
+EC.US,D,20231106,000000,12.45,12.49,12.065,12.15,1116408,0
+EC.US,D,20231107,000000,11.96,11.99,11.685,11.7,2461410,0
+EC.US,D,20231108,000000,11.7,11.825,11.38,11.44,2911984,0
+EC.US,D,20231109,000000,11.63,11.9737,11.595,11.64,2459906,0
+EC.US,D,20231110,000000,11.8,11.8,11.55,11.72,1025187,0
+EC.US,D,20231113,000000,11.8,11.9298,11.715,11.89,1116771,0
+EC.US,D,20231114,000000,12,12.1,11.9135,12.04,1611745,0
+EC.US,D,20231115,000000,12.03,12.115,11.86,11.92,1875605,0
+EC.US,D,20231116,000000,11.82,11.87,11.615,11.8,2583441,0
+EC.US,D,20231117,000000,11.99,12.3699,11.84,12.27,3682869,0
+EC.US,D,20231120,000000,12.45,12.69,12.34,12.47,2839652,0
+EC.US,D,20231121,000000,12.42,12.555,12.345,12.48,1280780,0
+EC.US,D,20231122,000000,12.25,12.42,12.11,12.4,2018155,0
+EC.US,D,20231124,000000,12.47,12.81,12.47,12.75,1962896,0
+EC.US,D,20231127,000000,12.7,12.81,12.64,12.76,2079907,0
+EC.US,D,20231128,000000,12.81,12.93,12.74,12.87,1591787,0
+EC.US,D,20231129,000000,12.91,12.9495,12.685,12.71,2352046,0
+EC.US,D,20231130,000000,12.87,12.88,12.42,12.61,2260438,0
+EC.US,D,20231201,000000,12.56,12.88,12.56,12.81,2113574,0
+EC.US,D,20231204,000000,12.7,12.7298,12.49,12.64,2036473,0
+EC.US,D,20231205,000000,12.68,12.7,12.55,12.57,1327371,0
+EC.US,D,20231206,000000,12.5,12.61,12.28,12.28,2771565,0
+EC.US,D,20231207,000000,12.41,12.52,12.305,12.37,2362953,0
+EC.US,D,20231208,000000,12.45,12.73,12.435,12.72,2384894,0
+EC.US,D,20231211,000000,12.71,12.85,12.575,12.66,2373257,0
+EC.US,D,20231212,000000,12.58,12.63,12.29,12.35,2394323,0
+EC.US,D,20231213,000000,12.4,12.69,12.3,12.67,1767041,0
+EC.US,D,20231214,000000,12.8,13.1099,12.7725,12.95,3757782,0
+EC.US,D,20231215,000000,13,13.05,12.8,12.8,2652436,0
+EC.US,D,20231218,000000,13,13.14,12.8888,12.91,5885883,0
+EC.US,D,20231219,000000,12.14,12.15,11.9,11.99,4131665,0
+EC.US,D,20231220,000000,12,12.0475,11.72,11.74,2691287,0
+EC.US,D,20231221,000000,11.74,11.95,11.73,11.94,2530265,0
+EC.US,D,20231222,000000,12.05,12.105,11.89,11.94,1580503,0
+EC.US,D,20231226,000000,12.06,12.28,12.06,12.22,2678656,0
+EC.US,D,20231227,000000,12.2,12.28,12.11,12.12,1188435,0
+EC.US,D,20231228,000000,12.08,12.09,11.93,11.97,2098635,0
+EC.US,D,20231229,000000,11.99,12.005,11.885,11.92,1253181,0
+EC.US,D,20240102,000000,12.05,12.17,11.94,11.96,2493921,0
+EC.US,D,20240103,000000,12,12.39,12,12.32,2588867,0
+EC.US,D,20240104,000000,12.35,12.48,12.22,12.22,2551724,0
+EC.US,D,20240105,000000,12.3,12.62,12.291,12.55,2479933,0
+EC.US,D,20240108,000000,12.41,12.41,12.13,12.25,1873033,0
+EC.US,D,20240109,000000,12.3,12.3167,12.04,12.07,2279897,0
+EC.US,D,20240110,000000,12.08,12.08,11.85,11.9,2227099,0
+EC.US,D,20240111,000000,12.02,12.105,11.88,12.03,1451325,0
+EC.US,D,20240112,000000,12.23,12.28,12.07,12.14,1097813,0
+EC.US,D,20240116,000000,12.15,12.15,11.75,11.77,1946145,0
+EC.US,D,20240117,000000,11.67,11.73,11.54,11.68,2053727,0
+EC.US,D,20240118,000000,11.7,11.765,11.65,11.72,1241051,0
+EC.US,D,20240119,000000,11.69,11.785,11.53,11.67,1664140,0
+EC.US,D,20240122,000000,11.64,11.6645,11.53,11.6,1372844,0
+EC.US,D,20240123,000000,11.54,11.67,11.4905,11.66,1450805,0
+EC.US,D,20240124,000000,11.75,11.82,11.68,11.73,1411812,0
+EC.US,D,20240125,000000,11.8,12,11.7784,11.99,1817597,0
+EC.US,D,20240126,000000,11.98,12.3,11.97,12.29,1629468,0
+EC.US,D,20240129,000000,12.26,12.27,12.08,12.23,1453745,0
+EC.US,D,20240130,000000,12.16,12.26,12.06,12.25,1246673,0
+EC.US,D,20240131,000000,12.25,12.25,12.02,12.03,1385426,0
+EC.US,D,20240201,000000,12.17,12.43,11.94,12.1,2458059,0
+EC.US,D,20240202,000000,12.01,12.01,11.76,11.79,1713647,0
+EC.US,D,20240205,000000,11.76,11.82,11.55,11.72,1513294,0
+EC.US,D,20240206,000000,11.79,11.92,11.73,11.9,1592800,0
+EC.US,D,20240207,000000,11.9,11.99,11.82,11.98,1078420,0
+EC.US,D,20240208,000000,11.99,12.09,11.84,11.91,1438833,0
+EC.US,D,20240209,000000,11.91,11.9595,11.784,11.87,1136212,0
+EC.US,D,20240212,000000,11.91,11.995,11.87,11.9,1342673,0
+EC.US,D,20240213,000000,11.84,11.88,11.575,11.65,1418274,0
+EC.US,D,20240214,000000,11.73,11.81,11.62,11.66,913012,0
+EC.US,D,20240215,000000,11.64,11.89,11.58,11.83,1677345,0
+EC.US,D,20240216,000000,11.82,11.885,11.73,11.86,1577435,0
+EC.US,D,20240220,000000,11.85,11.93,11.57,11.62,2216618,0
+EC.US,D,20240221,000000,11.69,11.91,11.65,11.91,1655417,0
+EC.US,D,20240222,000000,11.86,12,11.79,11.94,2150175,0
+EC.US,D,20240223,000000,11.85,11.85,11.705,11.8,1159090,0
+EC.US,D,20240226,000000,11.8,11.89,11.7297,11.88,1152729,0
+EC.US,D,20240227,000000,11.95,12.07,11.905,11.98,1294289,0
+EC.US,D,20240228,000000,11.98,12.135,11.72,11.75,1821922,0
+EC.US,D,20240229,000000,11.81,11.86,11.7,11.7,1522988,0
+EC.US,D,20240301,000000,11.6,11.67,11.1699,11.36,5554958,0
+EC.US,D,20240304,000000,11.16,11.16,10.7,10.77,5418005,0
+EC.US,D,20240305,000000,10.68,10.81,10.54,10.6,2411259,0
+EC.US,D,20240306,000000,10.75,10.8399,10.6,10.61,1506860,0
+EC.US,D,20240307,000000,10.64,10.79,10.58,10.63,1461401,0
+EC.US,D,20240308,000000,10.57,10.64,10.45,10.52,2494029,0
+EC.US,D,20240311,000000,10.47,10.56,10.29,10.53,1942584,0
+EC.US,D,20240312,000000,10.52,10.635,10.4246,10.59,1241732,0
+EC.US,D,20240313,000000,10.67,10.82,10.64,10.65,1298580,0
+EC.US,D,20240314,000000,10.7,10.79,10.57,10.77,1760287,0
+EC.US,D,20240315,000000,10.77,11.08,10.76,11.03,3808956,0
+EC.US,D,20240318,000000,11.07,11.12,10.76,10.8,2137167,0
+EC.US,D,20240319,000000,10.77,10.97,10.76,10.86,1467611,0
+EC.US,D,20240320,000000,10.79,11.038,10.75,11.02,1606282,0
+EC.US,D,20240321,000000,11.02,11.0465,10.88,10.9,1020526,0
+EC.US,D,20240322,000000,10.99,10.99,10.665,10.81,2070482,0
+EC.US,D,20240325,000000,10.92,11.12,10.92,11.03,1692086,0
+EC.US,D,20240326,000000,11.05,11.15,10.87,10.98,1856172,0
+EC.US,D,20240327,000000,11,11.365,10.97,11.33,1827152,0
+EC.US,D,20240328,000000,11.45,11.875,11.44,11.84,4012594,0
+EC.US,D,20240401,000000,12.02,12.13,11.8,12.11,3716319,0
+EC.US,D,20240402,000000,12.22,12.7,12.215,12.7,4147066,0
+EC.US,D,20240403,000000,12.8,12.9,12.65,12.89,4105774,0
+EC.US,D,20240404,000000,12.08,12.3,11.8,12.13,4190003,0
+EC.US,D,20240405,000000,11.98,12.27,11.9,12.15,2162572,0
+EC.US,D,20240408,000000,12.2,12.33,12,12.04,1688539,0
+EC.US,D,20240409,000000,12.1,12.295,12.03,12.1,1579809,0
+EC.US,D,20240410,000000,12.1,12.3,11.81,11.84,3927403,0
+EC.US,D,20240411,000000,12,12.155,11.845,12.07,2989221,0
+EC.US,D,20240412,000000,12.08,12.2,11.7,11.7,2761101,0
+EC.US,D,20240415,000000,11.8,11.81,11.49,11.53,2179304,0
+EC.US,D,20240416,000000,11.46,11.58,11.365,11.5,1375974,0
+EC.US,D,20240417,000000,11.47,11.71,11.4,11.45,1175169,0
+EC.US,D,20240418,000000,11.56,11.64,11.285,11.34,1316940,0
+EC.US,D,20240419,000000,11.37,11.6,11.3,11.515,1394605,0
+EC.US,D,20240422,000000,11.45,11.61,11.34,11.57,1177627,0
+EC.US,D,20240423,000000,11.55,11.7799,11.53,11.73,1004255,0
+EC.US,D,20240424,000000,11.66,11.72,11.59,11.69,984127,0
+EC.US,D,20240425,000000,11.7,11.7199,11.58,11.64,1127025,0
+EC.US,D,20240426,000000,11.65,11.86,11.65,11.85,1333910,0
+EC.US,D,20240429,000000,11.9,12.07,11.87,12.06,1483589,0
+EC.US,D,20240430,000000,11.99,11.99,11.61,11.61,1644612,0
+EC.US,D,20240501,000000,11.67,11.79,11.42,11.49,2001018,0
+EC.US,D,20240502,000000,11.65,11.71,11.5,11.54,1692087,0
+EC.US,D,20240503,000000,11.58,11.62,11.49,11.54,1441778,0
+EC.US,D,20240506,000000,11.61,11.762,11.59,11.61,1113463,0
+EC.US,D,20240507,000000,11.61,11.78,11.58,11.66,1361675,0
+EC.US,D,20240508,000000,11.5,11.745,11.38,11.74,1590656,0
+EC.US,D,20240509,000000,11.75,11.9299,11.675,11.75,1656415,0
+EC.US,D,20240510,000000,11.91,11.91,11.625,11.64,1378563,0
+EC.US,D,20240513,000000,11.75,11.76,11.61,11.66,1232396,0
+EC.US,D,20240514,000000,11.62,12.1,11.61,12.09,2381044,0
+EC.US,D,20240515,000000,12.07,12.08,11.72,12.02,2205177,0
+EC.US,D,20240516,000000,12.02,12.09,11.94,12.03,1154842,0
+EC.US,D,20240517,000000,12.03,12.2,12.02,12.13,1543787,0
+EC.US,D,20240520,000000,12.28,12.34,12.16,12.3,1730408,0
+EC.US,D,20240521,000000,12.22,12.48,12.21,12.29,1428980,0
+EC.US,D,20240522,000000,12.19,12.2,11.81,11.88,2265586,0
+EC.US,D,20240523,000000,11.97,12.03,11.81,11.87,1873542,0
+EC.US,D,20240524,000000,11.95,12.05,11.9,11.92,1563819,0
+EC.US,D,20240528,000000,12.1,12.44,12.08,12.43,2905845,0
+EC.US,D,20240529,000000,12.35,12.4,12.245,12.3,2059095,0
+EC.US,D,20240530,000000,12.17,12.45,12.17,12.28,1915052,0
+EC.US,D,20240531,000000,12.35,12.41,12.27,12.3,2352152,0
+EC.US,D,20240603,000000,12.39,12.39,12.05,12.18,2050131,0
+EC.US,D,20240604,000000,12.1,12.1,11.85,12.08,2223757,0
+EC.US,D,20240605,000000,12.09,12.15,11.98,12,1764768,0
+EC.US,D,20240606,000000,11.99,12.09,11.92,12.03,1268882,0
+EC.US,D,20240607,000000,11.98,12.14,11.95,11.99,1340242,0
+EC.US,D,20240610,000000,12.3,12.3,12.065,12.12,1669752,0
+EC.US,D,20240611,000000,12.12,12.12,11.93,11.93,1917059,0
+EC.US,D,20240612,000000,12.13,12.13,11.775,11.82,2562920,0
+EC.US,D,20240613,000000,11.88,11.935,11.595,11.73,2815087,0
+EC.US,D,20240614,000000,11.65,11.71,11.57,11.64,1673751,0
+EC.US,D,20240617,000000,11.98,12.18,11.76,11.82,3117805,0
+EC.US,D,20240618,000000,11.94,12.14,11.92,12.05,2309244,0
+EC.US,D,20240620,000000,12.21,12.28,12.055,12.11,3134552,0
+EC.US,D,20240621,000000,12.18,12.18,12,12,2861374,0
+EC.US,D,20240624,000000,12.16,12.67,12.09,12.67,6602174,0
+EC.US,D,20240625,000000,11.6,11.6,11.08,11.17,6788041,0
+EC.US,D,20240626,000000,11.21,11.24,11.03,11.17,2962097,0
+EC.US,D,20240627,000000,11.18,11.2,11.01,11.16,2408436,0
+EC.US,D,20240628,000000,11.25,11.295,11.12,11.19,1948094,0
+EC.US,D,20240701,000000,11.26,11.32,11.075,11.1,2274654,0
+EC.US,D,20240702,000000,11.12,11.23,11.05,11.14,2041831,0
+EC.US,D,20240703,000000,11.18,11.3001,11.16,11.27,1390498,0
+EC.US,D,20240705,000000,11.26,11.32,11.145,11.23,1820280,0
+EC.US,D,20240708,000000,11.22,11.26,11.165,11.23,1046922,0
+EC.US,D,20240709,000000,11.22,11.24,11.11,11.13,1197959,0
+EC.US,D,20240710,000000,11.2,11.28,11.06,11.14,1572144,0
+EC.US,D,20240711,000000,11.14,11.265,11.09,11.2,1688785,0
+EC.US,D,20240712,000000,11.27,11.27,11.11,11.19,1427299,0
+EC.US,D,20240715,000000,11.19,11.2886,11.095,11.17,1276037,0
+EC.US,D,20240716,000000,11.17,11.17,11,11.01,2434088,0
+EC.US,D,20240717,000000,11.01,11.0901,10.905,10.96,1648007,0
+EC.US,D,20240718,000000,10.96,11.01,10.85,10.87,1753131,0
+EC.US,D,20240719,000000,10.88,10.945,10.79,10.81,1178456,0
+EC.US,D,20240722,000000,10.81,10.91,10.6801,10.81,2150527,0
+EC.US,D,20240723,000000,10.78,10.79,10.57,10.64,2123999,0
+EC.US,D,20240724,000000,10.68,10.77,10.58,10.6,1474875,0
+EC.US,D,20240725,000000,10.59,10.7,10.51,10.68,1541767,0
+EC.US,D,20240726,000000,10.7,10.76,10.615,10.7,1357326,0
+EC.US,D,20240729,000000,10.7,10.72,10.43,10.55,2471109,0
+EC.US,D,20240730,000000,10.51,10.54,10.36,10.46,1818052,0
+EC.US,D,20240731,000000,10.59,10.78,10.58,10.72,1582215,0
+EC.US,D,20240801,000000,10.7,10.7786,10.335,10.42,1768674,0
+EC.US,D,20240802,000000,10.3,10.34,9.95,9.99,3777911,0
+EC.US,D,20240805,000000,9.45,9.76,9.345,9.72,3742831,0
+EC.US,D,20240806,000000,9.77,10.13,9.7592,10.05,2534687,0
+EC.US,D,20240807,000000,10.25,10.29,10.04,10.11,1548388,0
+EC.US,D,20240808,000000,10.19,10.349,10.12,10.34,1371395,0
+EC.US,D,20240809,000000,10.4,10.5,10.31,10.47,1248372,0
+EC.US,D,20240812,000000,10.54,10.67,10.53,10.64,1948612,0
+EC.US,D,20240813,000000,10.63,10.63,10.42,10.51,1821489,0
+EC.US,D,20240814,000000,10.26,10.55,10.14,10.16,2584772,0
+EC.US,D,20240815,000000,10.22,10.39,10.205,10.34,1288805,0
+EC.US,D,20240816,000000,10.35,10.4,10.25,10.37,1132248,0
+EC.US,D,20240819,000000,10.37,10.41,10.3,10.41,1539636,0
+EC.US,D,20240820,000000,10.38,10.4,10.13,10.17,1847710,0
+EC.US,D,20240821,000000,10.28,10.3,10.1303,10.15,1401785,0
+EC.US,D,20240822,000000,10.19,10.21,10.04,10.04,1413532,0
+EC.US,D,20240823,000000,10.17,10.26,10.11,10.22,1686658,0
+EC.US,D,20240826,000000,10.32,10.455,10.255,10.41,1843987,0
+EC.US,D,20240827,000000,10.38,10.38,10.23,10.24,955008,0
+EC.US,D,20240828,000000,10.18,10.2,10.055,10.09,1225837,0
+EC.US,D,20240829,000000,10.05,10.115,9.94,9.97,1918150,0
+EC.US,D,20240830,000000,9.95,9.9792,9.7,9.84,2466458,0
+EC.US,D,20240903,000000,9.78,9.78,9.46,9.46,2456724,0
+EC.US,D,20240904,000000,9.46,9.5288,9.22,9.25,2180734,0
+EC.US,D,20240905,000000,9.35,9.3695,9.215,9.22,1645174,0
+EC.US,D,20240906,000000,9.33,9.37,9.14,9.19,2641665,0
+EC.US,D,20240909,000000,9.2,9.2224,9.03,9.04,1621964,0
+EC.US,D,20240910,000000,9.03,9.032,8.67,8.83,4049290,0
+EC.US,D,20240911,000000,8.9,9.04,8.82,8.96,1964764,0
+EC.US,D,20240912,000000,9,9.185,8.92,9.17,1873879,0
+EC.US,D,20240913,000000,9.32,9.35,9.14,9.16,1902374,0
+EC.US,D,20240916,000000,9.25,9.33,9.2,9.26,1045434,0
+EC.US,D,20240917,000000,9.29,9.33,9.24,9.29,947491,0
+EC.US,D,20240918,000000,9.21,9.3,9.15,9.16,1662641,0
+EC.US,D,20240919,000000,9.33,9.367,9.07,9.14,2180419,0
+EC.US,D,20240920,000000,9.14,9.14,9.01,9.13,1710420,0
+EC.US,D,20240923,000000,9.16,9.3604,9.135,9.26,1149722,0
+EC.US,D,20240924,000000,9.4,9.44,9.29,9.32,955760,0
+EC.US,D,20240925,000000,9.16,9.17,8.745,8.75,5026037,0
+EC.US,D,20240926,000000,8.73,8.92,8.655,8.76,2592478,0
+EC.US,D,20240927,000000,8.81,9.055,8.81,9.02,1915800,0
+EC.US,D,20240930,000000,9.06,9.06,8.88,8.93,1550026,0
+EC.US,D,20241001,000000,8.89,9.15,8.86,9.03,2131860,0
+EC.US,D,20241002,000000,9.105,9.275,8.96,9.01,2250429,0
+EC.US,D,20241003,000000,9.01,9.02,8.9,8.99,2244352,0
+EC.US,D,20241004,000000,9.21,9.27,9.01,9.02,3149170,0
+EC.US,D,20241007,000000,9.08,9.22,9.04,9.05,2148217,0
+EC.US,D,20241008,000000,9,9,8.55,8.67,4110693,0
+EC.US,D,20241009,000000,8.67,8.7272,8.56,8.64,2206372,0
+EC.US,D,20241010,000000,8.76,8.87,8.69,8.81,1872983,0
+EC.US,D,20241011,000000,8.81,8.845,8.73,8.74,1839916,0
+EC.US,D,20241014,000000,8.69,8.7,8.58,8.69,1828085,0
+EC.US,D,20241015,000000,8.55,8.55,8.33,8.34,3382004,0
+EC.US,D,20241016,000000,8.35,8.4199,8.21,8.24,2457059,0
+EC.US,D,20241017,000000,8.24,8.25,8.13,8.15,2432611,0
+EC.US,D,20241018,000000,8.2,8.25,8.13,8.23,3150165,0
+EC.US,D,20241021,000000,8.25,8.33,8.01,8.07,2865208,0
+EC.US,D,20241022,000000,8.1,8.19,8.07,8.14,1809593,0
+EC.US,D,20241023,000000,8.13,8.15,7.92,8.01,3111033,0
+EC.US,D,20241024,000000,8.05,8.08,7.975,8.03,2206793,0
+EC.US,D,20241025,000000,8.07,8.146,8.05,8.1,1794442,0
+EC.US,D,20241028,000000,7.92,8.09,7.83,8.05,2188348,0
+EC.US,D,20241029,000000,8.05,8.06,7.9095,7.97,2479637,0
+EC.US,D,20241030,000000,8,8.03,7.8,7.81,2837873,0
+EC.US,D,20241031,000000,7.85,7.85,7.62,7.7,3138876,0
+EC.US,D,20241101,000000,7.8,7.86,7.59,7.6,2475029,0
+EC.US,D,20241104,000000,7.74,7.765,7.6,7.61,1980802,0
+EC.US,D,20241105,000000,7.62,7.63,7.52,7.56,2614187,0
+EC.US,D,20241106,000000,7.55,7.63,7.435,7.57,2899106,0
+EC.US,D,20241107,000000,7.65,7.67,7.595,7.65,2263461,0
+EC.US,D,20241108,000000,7.67,7.67,7.33,7.36,3408960,0
+EC.US,D,20241111,000000,7.385,7.51,7.265,7.5,2542350,0
+EC.US,D,20241112,000000,7.48,7.57,7.41,7.46,2122414,0
+EC.US,D,20241113,000000,7.44,7.44,7.21,7.36,5868358,0
+EC.US,D,20241114,000000,7.47,7.86,7.47,7.73,7238536,0
+EC.US,D,20241115,000000,7.815,7.97,7.71,7.92,4181939,0
+EC.US,D,20241118,000000,7.97,8.18,7.96,8.16,5214406,0
+EC.US,D,20241119,000000,8.1,8.1281,7.99,8.05,2494824,0
+EC.US,D,20241120,000000,8.065,8.15,8.02,8.08,1833177,0
+EC.US,D,20241121,000000,8.115,8.24,8.1,8.19,2454290,0
+EC.US,D,20241122,000000,8.174,8.41,8.15,8.33,2566128,0
+EC.US,D,20241125,000000,8.3,8.33,8.025,8.1,2904888,0
+EC.US,D,20241126,000000,8.08,8.09,7.92,7.98,1844073,0
+EC.US,D,20241127,000000,7.96,8.105,7.96,8.04,1414490,0
+EC.US,D,20241129,000000,8.03,8.0901,7.99,8.03,1157878,0
+EC.US,D,20241202,000000,8.02,8.0494,7.79,7.93,2630664,0
+EC.US,D,20241203,000000,7.95,8.03,7.905,7.97,1502351,0
+EC.US,D,20241204,000000,7.96,8.06,7.87,7.9,1713903,0
+EC.US,D,20241205,000000,7.93,8.12,7.93,8.03,1803945,0
+EC.US,D,20241206,000000,8.01,8.01,7.75,7.86,2430299,0
+EC.US,D,20241209,000000,7.98,8.32,7.98,8.21,3721311,0
+EC.US,D,20241210,000000,8.24,8.4295,8.23,8.36,2245032,0
+EC.US,D,20241211,000000,8.36,8.4,8.245,8.36,1678425,0
+EC.US,D,20241212,000000,8.26,8.33,8.17,8.31,1720422,0
+EC.US,D,20241213,000000,8.28,8.345,8.15,8.22,1429203,0
+EC.US,D,20241216,000000,8.17,8.17,7.91,7.95,2800119,0
+EC.US,D,20241217,000000,7.9,7.919,7.78,7.89,2471061,0
+EC.US,D,20241218,000000,7.875,7.95,7.6218,7.64,2049921,0
+EC.US,D,20241219,000000,7.7,7.79,7.605,7.62,1561903,0
+EC.US,D,20241220,000000,7.56,7.725,7.5,7.64,2133375,0
+EC.US,D,20241223,000000,7.58,7.5982,7.41,7.54,2661204,0
+EC.US,D,20241224,000000,7.55,7.58,7.4301,7.55,883798,0
+EC.US,D,20241226,000000,7.5746,7.64,7.502,7.55,1407241,0
+EC.US,D,20241227,000000,7.53,7.65,7.48,7.55,2105657,0
+EC.US,D,20241230,000000,7.565,7.745,7.5501,7.68,2143539,0
+EC.US,D,20241231,000000,7.69,7.96,7.68,7.92,2005052,0
+EC.US,D,20250102,000000,8,8.24,7.98,8.22,3179571,0
+EC.US,D,20250103,000000,8.2032,8.295,8.14,8.26,1941912,0
+EC.US,D,20250106,000000,8.315,8.53,8.28,8.3,2145452,0
+EC.US,D,20250107,000000,8.425,8.59,8.4,8.55,2323310,0
+EC.US,D,20250108,000000,8.475,8.51,8.38,8.48,1937184,0
+EC.US,D,20250110,000000,8.59,8.67,8.47,8.49,3356904,0
+EC.US,D,20250113,000000,8.53,8.74,8.495,8.57,2949132,0
+EC.US,D,20250114,000000,8.56,8.6152,8.45,8.57,1526290,0
+EC.US,D,20250115,000000,8.61,8.65,8.45,8.6,2478980,0
+EC.US,D,20250116,000000,8.61,8.71,8.56,8.63,2194340,0
+EC.US,D,20250117,000000,8.62,8.65,8.38,8.45,2444438,0
+EC.US,D,20250121,000000,8.4,8.47,8.2395,8.44,2548092,0
+EC.US,D,20250122,000000,8.43,8.46,8.25,8.27,2571221,0
+EC.US,D,20250123,000000,8.305,8.45,8.28,8.42,1834745,0
+EC.US,D,20250124,000000,8.445,8.455,8.32,8.43,1586992,0
+EC.US,D,20250127,000000,8.24,8.575,8.15,8.56,2897189,0
+EC.US,D,20250128,000000,8.55,8.65,8.485,8.61,2115099,0
+EC.US,D,20250129,000000,8.62,9.06,8.58,9.04,3954688,0
+EC.US,D,20250130,000000,9.12,9.7,9.12,9.67,6517531,0
+EC.US,D,20250131,000000,9.64,9.67,9.28,9.28,4803920,0
+EC.US,D,20250203,000000,9.21,9.65,9.13,9.62,3437753,0
+EC.US,D,20250204,000000,9.63,9.91,9.51,9.84,3180382,0
+EC.US,D,20250205,000000,9.64,9.6901,9.46,9.48,3366342,0
+EC.US,D,20250206,000000,9.55,9.69,9.52,9.67,2535183,0
+EC.US,D,20250207,000000,9.68,9.785,9.64,9.67,1702693,0
+EC.US,D,20250210,000000,9.78,9.95,9.78,9.81,2660326,0
+EC.US,D,20250211,000000,9.8,9.8289,9.73,9.8,1564921,0
+EC.US,D,20250212,000000,9.6514,9.83,9.54,9.63,2195535,0
+EC.US,D,20250213,000000,9.67,10.27,9.655,10.22,4149408,0
+EC.US,D,20250214,000000,10.3,10.355,10.23,10.25,1597098,0
+EC.US,D,20250218,000000,10.46,10.84,10.46,10.83,4398504,0
+EC.US,D,20250219,000000,10.83,11.045,10.815,10.91,2809144,0
+EC.US,D,20250220,000000,10.915,11.01,10.815,10.94,2468202,0
+EC.US,D,20250221,000000,10.81,10.84,10.41,10.43,2780880,0
+EC.US,D,20250224,000000,10.45,10.45,10.18,10.39,2971127,0
+EC.US,D,20250225,000000,10.3689,10.43,10.15,10.26,2796699,0
+EC.US,D,20250226,000000,10.25,10.25,10.045,10.12,2836464,0
+EC.US,D,20250227,000000,10.09,10.24,9.8432,9.91,3973292,0
+EC.US,D,20250228,000000,9.83,9.925,9.63,9.88,3430440,0
+EC.US,D,20250303,000000,9.94,10.055,9.405,9.47,3422948,0
+EC.US,D,20250304,000000,9.39,9.39,9.01,9.11,4026875,0
+EC.US,D,20250305,000000,9.325,9.46,9.1,9.37,4121257,0
+EC.US,D,20250306,000000,9.365,9.78,9.315,9.59,3090380,0
+EC.US,D,20250307,000000,9.65,10.04,9.64,9.92,2439961,0
+EC.US,D,20250310,000000,9.92,9.98,9.615,9.74,2062646,0
+EC.US,D,20250311,000000,9.69,9.76,9.42,9.62,1902385,0
+EC.US,D,20250312,000000,9.63,9.82,9.58,9.74,1475972,0
+EC.US,D,20250313,000000,9.77,9.94,9.71,9.78,1272104,0
+EC.US,D,20250314,000000,9.85,10.17,9.84,10.13,1553007,0
+EC.US,D,20250317,000000,10.19,10.47,10.19,10.36,1731912,0
+EC.US,D,20250318,000000,10.39,10.42,10.18,10.32,1845129,0
+EC.US,D,20250319,000000,10.19,10.245,10.05,10.21,1832000,0
+EC.US,D,20250320,000000,10.13,10.16,10.02,10.11,1827231,0
+EC.US,D,20250321,000000,10.04,10.175,10.02,10.16,1944684,0
+EC.US,D,20250324,000000,10.17,10.275,9.98,10.08,2140549,0
+EC.US,D,20250325,000000,10.15,10.38,10.15,10.31,1903094,0
+EC.US,D,20250326,000000,10.41,10.48,10.37,10.4,1954198,0
+EC.US,D,20250327,000000,10.37,10.52,10.271,10.39,1607125,0
+EC.US,D,20250328,000000,10.43,10.46,10.09,10.22,2757746,0
+EC.US,D,20250331,000000,10.07,10.51,10,10.44,3473692,0
+EC.US,D,20250401,000000,10.485,10.65,10.44,10.61,2300416,0
+EC.US,D,20250402,000000,10.6,10.66,10.41,10.63,2453220,0
+EC.US,D,20250403,000000,9.55,9.866,9.48,9.55,3752560,0
+EC.US,D,20250404,000000,9.05,9.14,8.55,9,5812255,0
+EC.US,D,20250407,000000,8.44,9.1692,8.42,8.83,5549898,0
+EC.US,D,20250408,000000,9.1,9.11,8,8.14,6072454,0
+EC.US,D,20250409,000000,7.95,9.02,7.81,8.95,5689045,0
+EC.US,D,20250410,000000,8.75,8.83,8.141,8.23,5036928,0
+EC.US,D,20250411,000000,8.38,8.85,8.28,8.8,3318598,0
+EC.US,D,20250414,000000,9.04,9.16,8.775,8.89,2560512,0
+EC.US,D,20250415,000000,8.9,8.9405,8.77,8.81,2323162,0
+EC.US,D,20250416,000000,8.89,9.025,8.82,8.86,1631074,0
+EC.US,D,20250417,000000,9,9.23,8.96,9.12,1500083,0
+EC.US,D,20250421,000000,9.08,9.08,8.9302,9.05,1619482,0
+EC.US,D,20250422,000000,9.15,9.2,8.985,9.04,2120616,0
+EC.US,D,20250423,000000,9.17,9.225,9.01,9.15,2035920,0
+EC.US,D,20250424,000000,9.28,9.31,9.18,9.29,1678096,0
+EC.US,D,20250425,000000,9.27,9.3293,9.19,9.29,2037018,0
+EC.US,D,20250428,000000,8.7565,8.78,8.415,8.47,3871127,0
+EC.US,D,20250429,000000,8.43,8.44,8.21,8.3,3694664,0
+EC.US,D,20250430,000000,8.24,8.257,7.96,8.11,3547805,0
+EC.US,D,20250501,000000,8.085,8.2999,8.03,8.06,1978217,0
+EC.US,D,20250502,000000,8.185,8.21,7.95,8.15,3711754,0
+EC.US,D,20250505,000000,8.105,8.105,7.85,7.88,2925509,0
+EC.US,D,20250506,000000,7.95,8.03,7.825,7.88,3256186,0
+EC.US,D,20250507,000000,8.065,8.15,7.795,7.91,5523185,0
+EC.US,D,20250508,000000,7.975,8.16,7.935,8.09,2285687,0
+EC.US,D,20250509,000000,8.19,8.3099,8.095,8.16,1924684,0
+EC.US,D,20250512,000000,8.43,8.45,8.18,8.29,2612434,0
+EC.US,D,20250513,000000,8.38,8.765,8.315,8.62,3137290,0
+EC.US,D,20250514,000000,8.585,8.655,8.505,8.64,2068069,0
+EC.US,D,20250515,000000,8.51,8.61,8.395,8.51,2015015,0
+EC.US,D,20250516,000000,8.55,8.63,8.49,8.6,1612921,0
+EC.US,D,20250519,000000,8.515,8.65,8.4,8.62,1920195,0
+EC.US,D,20250520,000000,8.61,8.635,8.53,8.57,1117401,0
+EC.US,D,20250521,000000,8.64,8.66,8.44,8.45,2163380,0
+EC.US,D,20250522,000000,8.45,8.5,8.3,8.47,1611871,0
+EC.US,D,20250523,000000,8.38,8.61,8.38,8.61,1255848,0
+EC.US,D,20250527,000000,8.62,8.75,8.61,8.7,1697938,0
+EC.US,D,20250528,000000,8.74,8.75,8.57,8.62,1534143,0
+EC.US,D,20250529,000000,8.67,8.73,8.595,8.72,1509857,0
+EC.US,D,20250530,000000,8.685,8.685,8.44,8.47,2152651,0
+EC.US,D,20250602,000000,8.64,8.7,8.41,8.5,1779155,0
+EC.US,D,20250603,000000,8.535,8.675,8.37,8.66,1544653,0
+EC.US,D,20250604,000000,8.68,8.88,8.62,8.63,2560609,0
+EC.US,D,20250605,000000,8.77,8.8,8.66,8.69,1339357,0
+EC.US,D,20250606,000000,8.705,9.015,8.69,8.97,2506718,0
+EC.US,D,20250609,000000,9.04,9.05,8.84,8.93,1762559,0
+EC.US,D,20250610,000000,9.05,9.16,8.937,9.02,2316256,0
+EC.US,D,20250611,000000,9.09,9.34,9.05,9.31,2281996,0
+EC.US,D,20250612,000000,9.29,9.38,9.23,9.33,1910470,0
+EC.US,D,20250613,000000,9.64,9.7088,9.45,9.67,4418633,0
+EC.US,D,20250616,000000,9.6017,9.82,9.47,9.5,2617285,0
+EC.US,D,20250617,000000,9.58,9.68,9.51,9.6,1681610,0
+EC.US,D,20250618,000000,9.645,9.82,9.605,9.73,3400573,0
+EC.US,D,20250620,000000,9.73,9.945,9.71,9.84,3248190,0
+EC.US,D,20250623,000000,9.9,9.925,9.4,9.45,3809498,0
+EC.US,D,20250624,000000,9.3015,9.52,9.23,9.4,3190057,0
+EC.US,D,20250625,000000,9.38,9.4499,9.26,9.33,3331825,0
+EC.US,D,20250626,000000,9.3,9.3787,9.115,9.24,3312891,0
+EC.US,D,20250627,000000,9.2302,9.24,8.875,8.93,2794484,0
+EC.US,D,20250630,000000,8.88,8.93,8.795,8.85,1626538,0
+EC.US,D,20250701,000000,8.9,9,8.83,8.9,2160244,0
+EC.US,D,20250702,000000,9.065,9.28,9.04,9.27,2254750,0
+EC.US,D,20250703,000000,9.2,9.305,9.155,9.17,998303,0
+EC.US,D,20250707,000000,9.07,9.1,8.83,8.87,2445156,0
+EC.US,D,20250708,000000,8.94,9.16,8.91,9.11,2139098,0
+EC.US,D,20250709,000000,9.11,9.14,8.95,8.95,2049265,0
+EC.US,D,20250710,000000,8.96,9.04,8.85,9,2209249,0
+EC.US,D,20250711,000000,8.98,9.14,8.98,9.07,1782283,0
+EC.US,D,20250714,000000,9.01,9.02,8.855,8.92,2720113,0
+EC.US,D,20250715,000000,8.88,9.0101,8.8201,8.84,2119908,0
+EC.US,D,20250716,000000,8.88,8.94,8.72,8.87,3111443,0
+EC.US,D,20250717,000000,8.82,8.97,8.77,8.88,2326446,0
+EC.US,D,20250718,000000,8.91,9.06,8.815,8.84,2222484,0
+EC.US,D,20250721,000000,8.9,8.98,8.835,8.84,1568617,0
+EC.US,D,20250722,000000,8.875,8.9176,8.7216,8.73,1492524,0
+EC.US,D,20250723,000000,8.795,8.95,8.77,8.92,2048561,0
+EC.US,D,20250724,000000,8.88,8.88,8.585,8.6,3500355,0
+EC.US,D,20250725,000000,8.62,8.665,8.5501,8.58,1244335,0
+EC.US,D,20250728,000000,8.57,8.67,8.52,8.57,1601919,0
+EC.US,D,20250729,000000,8.55,8.83,8.5401,8.78,1919608,0
+EC.US,D,20250730,000000,8.67,8.67,8.4401,8.5,3229294,0
+EC.US,D,20250731,000000,8.4,8.515,8.37,8.4,1668056,0
+EC.US,D,20250801,000000,8.33,8.435,8.265,8.29,2237188,0
+EC.US,D,20250804,000000,8.3,8.4,8.29,8.35,1326869,0
+EC.US,D,20250805,000000,8.4,8.5052,8.39,8.49,1509820,0
+EC.US,D,20250806,000000,8.52,8.715,8.51,8.57,2218774,0
+EC.US,D,20250807,000000,8.655,8.72,8.555,8.58,2246940,0
+EC.US,D,20250808,000000,8.625,8.69,8.525,8.55,2924734,0
+EC.US,D,20250811,000000,8.58,8.665,8.45,8.53,1711092,0
+EC.US,D,20250812,000000,8.57,8.66,8.51,8.56,2279455,0
+EC.US,D,20250813,000000,8.56,8.789,8.49,8.7,2439843,0
+EC.US,D,20250814,000000,8.65,8.745,8.56,8.72,2211289,0
+EC.US,D,20250815,000000,8.695,8.96,8.69,8.91,2091038,0
+EC.US,D,20250818,000000,8.845,8.93,8.79,8.85,1800450,0
+EC.US,D,20250819,000000,8.84,8.95,8.835,8.9,3122361,0
+EC.US,D,20250820,000000,8.915,9.095,8.9,8.92,2085583,0
+EC.US,D,20250821,000000,8.9,8.955,8.85,8.9,1800564,0
+EC.US,D,20250822,000000,8.915,9.2,8.91,9.19,1836610,0
+EC.US,D,20250825,000000,9.19,9.23,9.07,9.23,1844013,0
+EC.US,D,20250826,000000,9.15,9.2165,9.1,9.15,2056968,0
+EC.US,D,20250827,000000,9.11,9.245,9.08,9.23,1171743,0
+EC.US,D,20250828,000000,9.21,9.33,9.1709,9.31,960811,0
+EC.US,D,20250829,000000,9.3361,9.42,9.3,9.4,1472479,0
+EC.US,D,20250902,000000,9.34,9.41,9.2606,9.38,1693794,0
+EC.US,D,20250903,000000,9.2512,9.37,9.05,9.05,1941958,0
+EC.US,D,20250904,000000,8.9801,9.1,8.945,9.04,1458833,0
+EC.US,D,20250905,000000,8.95,9.12,8.93,9.08,1459919,0
+EC.US,D,20250908,000000,9.04,9.18,9.03,9.13,1554908,0
+EC.US,D,20250909,000000,9.15,9.49,9.14,9.25,2106869,0
+EC.US,D,20250910,000000,9.25,9.45,9.2246,9.44,1635939,0
+EC.US,D,20250911,000000,9.3501,9.415,9.22,9.25,1204044,0
+EC.US,D,20250912,000000,9.25,9.305,9.13,9.14,1262914,0
+EC.US,D,20250915,000000,9.17,9.255,9.135,9.23,1234639,0
+EC.US,D,20250916,000000,9.25,9.4,9.235,9.38,1430373,0
+EC.US,D,20250917,000000,9.35,9.435,9.29,9.32,1706840,0
+EC.US,D,20250918,000000,9.31,9.34,9.01,9.01,2377023,0
+EC.US,D,20250919,000000,9.01,9.02,8.84,8.88,2777296,0
+EC.US,D,20250922,000000,8.92,9.06,8.89,9.01,1723564,0
+EC.US,D,20250923,000000,9.1,9.43,9.1,9.39,2371466,0
+EC.US,D,20250924,000000,9.42,9.635,9.41,9.63,2628706,0
+EC.US,D,20250925,000000,9.64,9.67,9.52,9.53,2087202,0
+EC.US,D,20250926,000000,9.53,9.57,9.4,9.41,1845903,0
+EC.US,D,20250929,000000,9.185,9.298,9.1519,9.18,2093058,0
+EC.US,D,20250930,000000,9.12,9.25,9.075,9.21,1907375,0
+EC.US,D,20251001,000000,9.26,9.33,9.2,9.21,1313783,0
+EC.US,D,20251002,000000,9.22,9.24,8.93,9.07,2410739,0
+EC.US,D,20251003,000000,9.13,9.18,9.09,9.12,988715,0
+EC.US,D,20251006,000000,9.14,9.18,9.08,9.16,1391182,0
+EC.US,D,20251007,000000,9.14,9.14,9.02,9.04,2333875,0
+EC.US,D,20251008,000000,9.1,9.16,8.96,9.02,1598743,0
+EC.US,D,20251009,000000,9.06,9.12,8.965,8.98,1166964,0
+EC.US,D,20251010,000000,8.93,8.96,8.72,8.78,2681614,0
+EC.US,D,20251013,000000,8.89,9.11,8.85,9.09,1282611,0
+EC.US,D,20251014,000000,8.975,9.01,8.78,8.79,2762400,0
+EC.US,D,20251015,000000,8.88,8.96,8.83,8.93,1506983,0
+EC.US,D,20251016,000000,8.99,9.0084,8.9,8.99,1898322,0
+EC.US,D,20251017,000000,9,9.125,8.975,9.04,1749980,0
+EC.US,D,20251020,000000,8.9,8.96,8.73,8.74,2360015,0
+EC.US,D,20251021,000000,8.8,8.8232,8.59,8.61,2506993,0
+EC.US,D,20251022,000000,8.63,8.76,8.57,8.75,2751854,0
+EC.US,D,20251023,000000,8.95,9.16,8.92,9.15,2201268,0
+EC.US,D,20251024,000000,9.16,9.3005,9.14,9.14,2150247,0
+EC.US,D,20251027,000000,9.21,9.32,9.12,9.31,1841317,0
+EC.US,D,20251028,000000,9.26,9.31,9.205,9.22,1377473,0
+EC.US,D,20251029,000000,9.235,9.42,9.235,9.3,1928278,0
+EC.US,D,20251030,000000,9.2,9.34,9.15,9.25,1416399,0
+EC.US,D,20251031,000000,9.26,9.37,9.26,9.32,1477668,0
+EC.US,D,20251103,000000,9.33,9.46,9.2552,9.44,1552617,0
+EC.US,D,20251104,000000,9.26,9.29,9.1,9.26,2185090,0
+EC.US,D,20251105,000000,9.3,9.5565,9.3,9.46,2133396,0
+EC.US,D,20251106,000000,9.49,9.71,9.49,9.67,2669831,0
+EC.US,D,20251107,000000,9.67,9.92,9.65,9.92,2612828,0
+EC.US,D,20251110,000000,9.9,9.91,9.575,9.88,2933853,0
+EC.US,D,20251111,000000,9.92,10.19,9.8958,10.17,3212785,0
+EC.US,D,20251112,000000,10.06,10.18,9.952,10.17,2493441,0
+EC.US,D,20251113,000000,10.165,10.25,9.98,10.01,2190304,0
+EC.US,D,20251114,000000,9.915,10.58,9.82,10.39,4525377,0
+EC.US,D,20251117,000000,10.4,10.65,10.3,10.52,2014793,0
+EC.US,D,20251118,000000,10.39,10.65,10.36,10.61,2207069,0
+EC.US,D,20251119,000000,10.47,10.5425,10.405,10.44,2092142,0
+EC.US,D,20251120,000000,10.4548,10.51,10.11,10.12,4048119,0
+EC.US,D,20251121,000000,10.05,10.08,9.825,9.85,2551226,0
+EC.US,D,20251124,000000,9.8,9.8,9.485,9.6,3282449,0
+EC.US,D,20251125,000000,9.5248,9.68,9.385,9.62,3136608,0
+EC.US,D,20251126,000000,9.71,9.9055,9.705,9.87,2570679,0
+EC.US,D,20251128,000000,9.816,9.895,9.7544,9.82,1327274,0
+EC.US,D,20251201,000000,9.88,10.02,9.78,9.95,1872823,0
+EC.US,D,20251202,000000,9.95,9.95,9.785,9.91,1593071,0
+EC.US,D,20251203,000000,9.97,10.15,9.96,10.13,1354495,0
+EC.US,D,20251204,000000,10.15,10.2165,10.015,10.06,1104273,0
+EC.US,D,20251205,000000,10.01,10.075,9.89,9.89,2846853,0
+EC.US,D,20251208,000000,9.9,10.04,9.84,9.96,2048697,0
+EC.US,D,20251209,000000,10,10.04,9.91,10,1580812,0
+EC.US,D,20251210,000000,9.96,9.96,9.75,9.81,2128082,0
+EC.US,D,20251211,000000,9.79,9.835,9.69,9.81,1786759,0
+EC.US,D,20251212,000000,9.84,9.92,9.725,9.73,1404910,0
+EC.US,D,20251215,000000,9.75,9.77,9.55,9.63,1896326,0
+EC.US,D,20251216,000000,9.53,9.56,9.31,9.33,3280756,0
+EC.US,D,20251217,000000,9.39,9.4485,9.325,9.35,1843301,0
+EC.US,D,20251218,000000,9.3995,9.3995,9.2,9.22,1789023,0
+EC.US,D,20251219,000000,9.36,9.425,9.205,9.21,2591859,0
+EC.US,D,20251222,000000,9.285,9.42,9.275,9.3,1365469,0
+EC.US,D,20251223,000000,9.33,9.51,9.33,9.48,1308664,0
+EC.US,D,20251224,000000,9.525,9.66,9.495,9.6,917884,0
+EC.US,D,20251226,000000,9.6,9.73,9.58,9.69,1319428,0
+EC.US,D,20251229,000000,9.725,9.89,9.72,9.84,1568578,0
+EC.US,D,20251230,000000,9.88,9.97,9.8,9.87,1906826,0
+EC.US,D,20251231,000000,9.87,10.07,9.87,10.02,1481401,0
+EC.US,D,20260102,000000,10.06,10.24,9.88,10.22,2492906,0
+EC.US,D,20260105,000000,10.4,10.945,9.99,10.82,6669248,0
+EC.US,D,20260106,000000,10.885,11.325,10.88,10.9,6040627,0
+EC.US,D,20260107,000000,10.84,10.84,10.44,10.46,3299488,0
+EC.US,D,20260108,000000,10.4,10.835,10.36,10.75,1857293,0
+EC.US,D,20260109,000000,10.75,10.91,10.7146,10.87,1897916,0
+EC.US,D,20260112,000000,10.95,11.19,10.89,11.16,2547932,0
+EC.US,D,20260113,000000,11.2,11.525,11.1401,11.34,2570392,0
+EC.US,D,20260114,000000,11.41,11.7675,11.4046,11.57,3732516,0
+EC.US,D,20260115,000000,11.34,11.71,11.232,11.68,3000294,0
+EC.US,D,20260116,000000,11.68,12.28,11.68,12.25,4223744,0
+EC.US,D,20260120,000000,12.15,12.71,12.13,12.55,3924238,0
+EC.US,D,20260121,000000,12.72,12.98,12.65,12.85,3397116,0
+EC.US,D,20260122,000000,12.75,12.78,12.175,12.2,4162283,0
+EC.US,D,20260123,000000,12.44,12.7,12.26,12.5,2701931,0
+EC.US,D,20260126,000000,12.658,12.7954,12.46,12.68,2205711,0
+EC.US,D,20260127,000000,12.75,13.27,12.73,13.08,4123570,0
+EC.US,D,20260128,000000,13.1,13.24,12.5109,12.76,4821230,0
+EC.US,D,20260129,000000,13.08,13.25,12.605,12.77,4250418,0
+EC.US,D,20260130,000000,12.725,12.8491,12.42,12.57,4019316,0
+EC.US,D,20260202,000000,12.15,12.44,12.11,12.31,3355293,0
+EC.US,D,20260203,000000,12.44,12.65,12.2701,12.4,4410723,0
+EC.US,D,20260204,000000,12.44,12.53,11.8037,12.29,3942632,0
+EC.US,D,20260205,000000,11.95,12.1558,11.72,11.73,2557015,0
+EC.US,D,20260206,000000,11.9299,12.25,11.8,12.23,2002271,0
+EC.US,D,20260209,000000,12.25,12.5691,12.1,12.3,2892619,0
+EC.US,D,20260210,000000,12.31,12.33,11.945,12.05,2109429,0
+EC.US,D,20260211,000000,12.3,12.43,12.17,12.22,2554349,0
+EC.US,D,20260212,000000,12.16,12.22,11.74,11.88,2781561,0
+EC.US,D,20260213,000000,11.915,11.99,11.795,11.9,1482040,0
+EC.US,D,20260217,000000,11.91,11.985,11.6501,11.95,2459859,0
+EC.US,D,20260218,000000,12.07,12.15,11.88,12.06,2005210,0
diff --git a/daily/us/nyse stocks/1/eex.us.txt b/daily/us/nyse stocks/1/eex.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..65886588bb65ffe6c95745eb57c45cd723019dad
--- /dev/null
+++ b/daily/us/nyse stocks/1/eex.us.txt	
@@ -0,0 +1,2215 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EEX.US,D,20170428,000000,17.581,18.464,17.553,18.333,7030133,0
+EEX.US,D,20170501,000000,18.333,18.541,18.333,18.427,643382,0
+EEX.US,D,20170502,000000,18.427,18.662,18.099,18.624,553602,0
+EEX.US,D,20170503,000000,18.541,18.975,18.099,18.681,319706,0
+EEX.US,D,20170504,000000,18.614,19.48,18.473,19.086,1104466,0
+EEX.US,D,20170505,000000,19.105,19.413,19.028,19.151,163993,0
+EEX.US,D,20170508,000000,19.132,19.179,18.905,19.086,170111,0
+EEX.US,D,20170509,000000,19.113,19.591,18.803,19.35,251211,0
+EEX.US,D,20170510,000000,19.413,19.865,19.086,19.751,311533,0
+EEX.US,D,20170511,000000,19.848,19.848,19.432,19.751,162827,0
+EEX.US,D,20170512,000000,19.79,19.79,19.5,19.658,49113,0
+EEX.US,D,20170515,000000,19.696,20.187,19.544,19.885,245462,0
+EEX.US,D,20170516,000000,19.987,20.006,19.556,19.79,210554,0
+EEX.US,D,20170517,000000,19.725,20.305,19.471,20.194,424285,0
+EEX.US,D,20170518,000000,20.194,20.748,20.063,20.288,72451,0
+EEX.US,D,20170519,000000,20.393,20.636,20.044,20.458,175926,0
+EEX.US,D,20170522,000000,20.563,20.694,20.503,20.685,87140,0
+EEX.US,D,20170523,000000,20.826,21.084,20.187,20.627,297048,0
+EEX.US,D,20170524,000000,20.685,21.154,20.513,20.91,294519,0
+EEX.US,D,20170525,000000,20.474,21.116,20.255,20.685,968571,0
+EEX.US,D,20170526,000000,20.711,20.871,20.167,20.214,690621,0
+EEX.US,D,20170530,000000,20.119,20.214,18.945,19.273,273589,0
+EEX.US,D,20170531,000000,19.273,19.413,19.046,19.254,485333,0
+EEX.US,D,20170601,000000,19.716,19.96,19.226,19.706,389258,0
+EEX.US,D,20170602,000000,19.771,19.96,19.556,19.875,212643,0
+EEX.US,D,20170605,000000,20.006,20.272,19.78,20.074,215946,0
+EEX.US,D,20170606,000000,19.97,20.317,19.92,19.996,147129,0
+EEX.US,D,20170607,000000,19.92,20.168,19.81,20.045,159278,0
+EEX.US,D,20170608,000000,20.77,20.77,19.96,20.415,220385,0
+EEX.US,D,20170609,000000,20.467,20.525,20.355,20.476,90061,0
+EEX.US,D,20170612,000000,20.495,20.932,20.365,20.733,193916,0
+EEX.US,D,20170613,000000,20.705,21.378,20.705,21.223,189172,0
+EEX.US,D,20170614,000000,21.179,22.044,21.049,21.422,191608,0
+EEX.US,D,20170615,000000,21.31,21.383,20.175,20.545,177484,0
+EEX.US,D,20170616,000000,20.505,21.196,20.467,20.895,777366,0
+EEX.US,D,20170619,000000,20.855,21.441,20.451,20.668,308920,0
+EEX.US,D,20170620,000000,20.61,20.733,20.045,20.253,168041,0
+EEX.US,D,20170621,000000,20.317,20.648,19.96,20.158,212710,0
+EEX.US,D,20170622,000000,20.149,20.62,19.602,19.819,150502,0
+EEX.US,D,20170623,000000,19.79,20.574,19.401,20.084,2126651,0
+EEX.US,D,20170626,000000,20.026,20.385,19.81,20.026,280785,0
+EEX.US,D,20170627,000000,20.045,20.845,19.955,20.272,296562,0
+EEX.US,D,20170628,000000,20.215,21.261,20.158,20.584,205981,0
+EEX.US,D,20170629,000000,20.62,20.626,20.093,20.281,63925,0
+EEX.US,D,20170630,000000,20.355,20.895,20.298,20.658,299115,0
+EEX.US,D,20170703,000000,20.678,20.714,20.443,20.525,46287,0
+EEX.US,D,20170705,000000,20.555,20.78,19.848,20.601,174066,0
+EEX.US,D,20170706,000000,20.476,20.895,20.185,20.565,427748,0
+EEX.US,D,20170707,000000,20.584,20.922,20.36,20.875,249428,0
+EEX.US,D,20170710,000000,20.79,21.11,20.63,20.865,263627,0
+EEX.US,D,20170711,000000,20.828,21.016,20.663,20.997,177154,0
+EEX.US,D,20170712,000000,21.1,21.12,20.8,20.914,101241,0
+EEX.US,D,20170713,000000,20.951,21.223,20.678,20.968,437444,0
+EEX.US,D,20170714,000000,20.895,21.223,20.765,20.865,61758,0
+EEX.US,D,20170717,000000,20.904,21.11,20.751,20.845,75005,0
+EEX.US,D,20170718,000000,20.845,21.149,20.819,20.997,83288,0
+EEX.US,D,20170719,000000,21.016,21.412,20.88,21.007,76489,0
+EEX.US,D,20170720,000000,21.025,21.251,20.951,20.988,39656,0
+EEX.US,D,20170721,000000,21.187,21.507,20.999,21.271,443492,0
+EEX.US,D,20170724,000000,21.223,21.223,20.828,20.997,142250,0
+EEX.US,D,20170725,000000,20.988,21.441,20.968,21.251,223791,0
+EEX.US,D,20170726,000000,21.231,21.591,20.978,21.223,54093,0
+EEX.US,D,20170727,000000,21.328,21.507,21.205,21.241,71439,0
+EEX.US,D,20170728,000000,21.1,21.847,21.054,21.697,180432,0
+EEX.US,D,20170731,000000,21.705,21.71,21.271,21.591,74606,0
+EEX.US,D,20170801,000000,21.638,21.638,20.96,21.271,268111,0
+EEX.US,D,20170802,000000,21.187,21.261,20.355,20.705,375628,0
+EEX.US,D,20170803,000000,20.565,20.978,19.8,19.885,462919,0
+EEX.US,D,20170804,000000,20.281,20.565,19.839,20.467,232910,0
+EEX.US,D,20170807,000000,20.415,20.96,19.96,20.486,167210,0
+EEX.US,D,20170808,000000,20.451,20.555,20.158,20.317,157940,0
+EEX.US,D,20170809,000000,20.281,20.385,20.281,20.281,102871,0
+EEX.US,D,20170810,000000,20.243,20.243,19.88,20.036,157562,0
+EEX.US,D,20170811,000000,20.102,20.63,19.983,20.405,158336,0
+EEX.US,D,20170814,000000,20.565,20.565,20.13,20.298,127688,0
+EEX.US,D,20170815,000000,20.395,20.608,20.253,20.496,368105,0
+EEX.US,D,20170816,000000,20.526,20.792,20.496,20.631,72021,0
+EEX.US,D,20170817,000000,20.526,20.714,20.355,20.467,107108,0
+EEX.US,D,20170818,000000,20.289,20.526,20.083,20.298,581555,0
+EEX.US,D,20170821,000000,20.345,20.556,20.129,20.461,108594,0
+EEX.US,D,20170822,000000,20.526,20.821,20.289,20.443,120309,0
+EEX.US,D,20170823,000000,20.443,20.601,20.317,20.345,47067,0
+EEX.US,D,20170824,000000,20.487,20.487,20.298,20.345,80954,0
+EEX.US,D,20170825,000000,20.365,20.679,20.307,20.461,79533,0
+EEX.US,D,20170828,000000,20.526,20.526,20.258,20.345,66873,0
+EEX.US,D,20170829,000000,20.355,20.506,20.233,20.434,75854,0
+EEX.US,D,20170830,000000,20.405,20.585,20.272,20.451,82998,0
+EEX.US,D,20170831,000000,20.516,20.611,20.395,20.575,82343,0
+EEX.US,D,20170901,000000,20.698,20.999,20.546,20.83,123317,0
+EEX.US,D,20170905,000000,20.838,21.244,20.838,21.075,49963,0
+EEX.US,D,20170906,000000,21.133,21.304,20.782,20.98,60378,0
+EEX.US,D,20170907,000000,21.113,21.254,20.689,20.821,52697,0
+EEX.US,D,20170908,000000,20.897,21.018,20.41,20.714,49563,0
+EEX.US,D,20170911,000000,20.847,21.254,20.744,21.19,71811,0
+EEX.US,D,20170912,000000,21.172,21.473,21.066,21.264,41988,0
+EEX.US,D,20170913,000000,21.19,21.624,21.133,21.377,60554,0
+EEX.US,D,20170914,000000,21.294,21.633,21.274,21.426,96361,0
+EEX.US,D,20170915,000000,21.473,21.483,21.018,21.304,157216,0
+EEX.US,D,20170918,000000,21.35,21.747,21.133,21.244,127336,0
+EEX.US,D,20170919,000000,21.341,21.663,20.999,21.234,71594,0
+EEX.US,D,20170920,000000,21.234,21.701,21.19,21.386,76335,0
+EEX.US,D,20170921,000000,21.445,21.682,20.98,21.445,75494,0
+EEX.US,D,20170922,000000,21.464,21.72,21.386,21.492,82156,0
+EEX.US,D,20170925,000000,21.531,21.747,21.35,21.595,45783,0
+EEX.US,D,20170926,000000,21.692,21.861,21.341,21.511,73711,0
+EEX.US,D,20170927,000000,21.576,22.163,21.531,21.89,69834,0
+EEX.US,D,20170928,000000,21.823,22.173,21.701,22.07,60068,0
+EEX.US,D,20170929,000000,22.003,22.06,21.852,21.993,98577,0
+EEX.US,D,20171002,000000,22.012,22.448,22.012,22.411,45950,0
+EEX.US,D,20171003,000000,22.42,22.629,22.23,22.333,45165,0
+EEX.US,D,20171004,000000,22.373,22.401,22.012,22.07,42268,0
+EEX.US,D,20171005,000000,23.243,23.243,21.682,22.03,40703,0
+EEX.US,D,20171006,000000,21.936,22.25,21.813,21.946,46712,0
+EEX.US,D,20171009,000000,21.89,22.164,21.766,21.832,29645,0
+EEX.US,D,20171010,000000,21.907,22.182,21.729,22.003,60777,0
+EEX.US,D,20171011,000000,22.06,22.136,21.955,21.993,43212,0
+EEX.US,D,20171012,000000,21.975,22.401,21.946,22.05,40742,0
+EEX.US,D,20171013,000000,22.116,22.305,21.955,22.07,77860,0
+EEX.US,D,20171016,000000,22.06,22.06,18.859,21.455,206435,0
+EEX.US,D,20171017,000000,21.521,21.663,21.057,21.103,66124,0
+EEX.US,D,20171018,000000,21.152,21.294,20.802,21.216,107063,0
+EEX.US,D,20171019,000000,21.113,21.585,20.812,21.492,30063,0
+EEX.US,D,20171020,000000,21.672,21.847,21.284,21.386,40048,0
+EEX.US,D,20171023,000000,21.464,21.604,21.009,21.274,106386,0
+EEX.US,D,20171024,000000,21.322,21.658,21.157,21.332,90617,0
+EEX.US,D,20171025,000000,21.35,21.663,21.172,21.445,48324,0
+EEX.US,D,20171026,000000,21.521,22.06,21.416,21.643,41090,0
+EEX.US,D,20171027,000000,21.672,22.21,21.464,22.07,67623,0
+EEX.US,D,20171030,000000,21.985,22.182,21.861,21.89,69390,0
+EEX.US,D,20171031,000000,22.04,22.343,21.926,22.04,85550,0
+EEX.US,D,20171101,000000,22.154,22.192,21.823,21.907,103766,0
+EEX.US,D,20171102,000000,22.333,22.401,21.521,22.21,263707,0
+EEX.US,D,20171103,000000,22.146,22.24,21.226,21.234,55364,0
+EEX.US,D,20171106,000000,21.216,21.416,21.018,21.284,42176,0
+EEX.US,D,20171107,000000,21.406,21.483,21.208,21.294,79712,0
+EEX.US,D,20171108,000000,21.208,21.562,21.208,21.341,69570,0
+EEX.US,D,20171109,000000,21.244,21.435,20.961,21.377,66629,0
+EEX.US,D,20171110,000000,21.294,21.682,21.066,21.113,33095,0
+EEX.US,D,20171113,000000,21.133,21.594,20.496,20.762,31790,0
+EEX.US,D,20171114,000000,20.649,21.264,20.345,21.047,95579,0
+EEX.US,D,20171115,000000,20.98,21.123,20.714,20.934,49184,0
+EEX.US,D,20171116,000000,21.037,21.446,20.995,21.323,42217,0
+EEX.US,D,20171117,000000,21.217,21.359,21.028,21.285,51055,0
+EEX.US,D,20171120,000000,21.332,21.559,21.162,21.323,55412,0
+EEX.US,D,20171121,000000,21.314,21.592,20.866,21.209,91560,0
+EEX.US,D,20171122,000000,21.235,21.722,21.235,21.407,59347,0
+EEX.US,D,20171124,000000,21.359,21.674,21.028,21.606,65310,0
+EEX.US,D,20171127,000000,21.559,21.988,21.387,21.864,170199,0
+EEX.US,D,20171128,000000,21.597,22.766,21.484,22.12,288621,0
+EEX.US,D,20171129,000000,22.234,23.211,21.996,22.271,131009,0
+EEX.US,D,20171130,000000,22.396,22.527,20.25,21.217,500341,0
+EEX.US,D,20171201,000000,21.217,21.456,20.493,21.265,179430,0
+EEX.US,D,20171204,000000,21.474,21.816,21.209,21.369,95618,0
+EEX.US,D,20171205,000000,21.407,21.407,20.051,20.07,154619,0
+EEX.US,D,20171206,000000,20.145,20.583,19.916,20.173,116087,0
+EEX.US,D,20171207,000000,20.221,20.358,19.935,20.051,204067,0
+EEX.US,D,20171208,000000,20.126,20.135,19.025,19.187,176867,0
+EEX.US,D,20171211,000000,19.168,19.168,18.769,18.854,196772,0
+EEX.US,D,20171212,000000,18.93,19.804,18.91,19.596,135823,0
+EEX.US,D,20171213,000000,19.566,20.002,19.33,19.376,142690,0
+EEX.US,D,20171214,000000,19.358,19.422,18.749,18.787,153098,0
+EEX.US,D,20171215,000000,18.901,19.501,18.901,19.178,518994,0
+EEX.US,D,20171218,000000,19.291,19.669,19.015,19.168,97368,0
+EEX.US,D,20171219,000000,19.204,19.214,18.835,18.872,145978,0
+EEX.US,D,20171220,000000,18.91,19.301,18.797,19.252,87912,0
+EEX.US,D,20171221,000000,19.291,20.051,19.252,19.945,236989,0
+EEX.US,D,20171222,000000,20.002,20.059,19.745,19.784,193647,0
+EEX.US,D,20171226,000000,19.737,19.911,19.586,19.632,55155,0
+EEX.US,D,20171227,000000,19.576,19.899,19.432,19.538,56806,0
+EEX.US,D,20171228,000000,19.576,19.689,19.301,19.556,45562,0
+EEX.US,D,20171229,000000,19.66,19.66,19.252,19.311,65734,0
+EEX.US,D,20180102,000000,19.358,20.544,19.358,20.106,172016,0
+EEX.US,D,20180103,000000,20.032,20.135,19.66,19.66,102265,0
+EEX.US,D,20180104,000000,19.804,20.373,19.689,19.87,48237,0
+EEX.US,D,20180105,000000,19.889,19.889,19.252,19.624,101802,0
+EEX.US,D,20180108,000000,19.632,19.719,19.291,19.719,190117,0
+EEX.US,D,20180109,000000,19.719,19.719,18.797,18.797,45572,0
+EEX.US,D,20180110,000000,18.807,18.881,18.35,18.569,98179,0
+EEX.US,D,20180111,000000,18.569,19.072,18.532,18.835,83539,0
+EEX.US,D,20180112,000000,18.901,19.233,18.579,19.178,71347,0
+EEX.US,D,20180116,000000,19.262,19.843,19.187,19.528,75088,0
+EEX.US,D,20180117,000000,19.614,20.032,19.491,20.022,105708,0
+EEX.US,D,20180118,000000,19.916,20.403,19.865,20.353,113282,0
+EEX.US,D,20180119,000000,20.296,21.113,20.26,20.811,85166,0
+EEX.US,D,20180122,000000,21.19,21.19,20.733,20.961,124767,0
+EEX.US,D,20180123,000000,19.709,20.296,19.508,20.155,138793,0
+EEX.US,D,20180124,000000,19.983,20.344,19.983,20.25,81883,0
+EEX.US,D,20180125,000000,20.99,20.99,20.061,20.315,81266,0
+EEX.US,D,20180126,000000,20.363,20.556,20.173,20.466,51389,0
+EEX.US,D,20180129,000000,20.423,20.752,20.106,20.296,42434,0
+EEX.US,D,20180130,000000,20.202,20.564,20.041,20.423,57681,0
+EEX.US,D,20180131,000000,20.524,20.771,20.245,20.485,55798,0
+EEX.US,D,20180201,000000,20.494,20.564,19.88,20.363,186164,0
+EEX.US,D,20180202,000000,20.116,20.63,19.955,20.353,51733,0
+EEX.US,D,20180205,000000,19.804,20.52,19.804,20.098,62742,0
+EEX.US,D,20180206,000000,19.547,20.554,19.547,20.26,106934,0
+EEX.US,D,20180207,000000,20.089,20.373,19.823,20.032,51726,0
+EEX.US,D,20180208,000000,20.098,20.575,19.916,20.089,83393,0
+EEX.US,D,20180209,000000,20.384,20.839,19.894,20.374,140794,0
+EEX.US,D,20180212,000000,20.384,20.546,20.089,20.279,40730,0
+EEX.US,D,20180213,000000,20.231,20.769,20.222,20.715,38876,0
+EEX.US,D,20180214,000000,20.155,21.875,20.155,21.088,68293,0
+EEX.US,D,20180215,000000,21.194,21.508,20.007,20.477,122576,0
+EEX.US,D,20180216,000000,20.374,21.259,20.374,20.909,35645,0
+EEX.US,D,20180220,000000,20.585,21.079,20.585,20.585,35711,0
+EEX.US,D,20180221,000000,20.67,21.337,20.622,21.002,46637,0
+EEX.US,D,20180222,000000,20.927,21.194,20.927,20.927,72107,0
+EEX.US,D,20180223,000000,21.176,21.289,20.879,21.146,65447,0
+EEX.US,D,20180226,000000,21.279,21.364,20.83,21.156,69411,0
+EEX.US,D,20180227,000000,21.239,21.279,20.699,20.909,60501,0
+EEX.US,D,20180228,000000,21.002,21.156,20.231,20.306,75684,0
+EEX.US,D,20180301,000000,20.222,20.506,20.012,20.222,85742,0
+EEX.US,D,20180302,000000,20.116,20.755,19.992,20.593,82111,0
+EEX.US,D,20180305,000000,20.536,21.107,20.424,20.899,55100,0
+EEX.US,D,20180306,000000,21.117,21.203,20.745,21.127,45274,0
+EEX.US,D,20180307,000000,20.46,20.83,19.632,20.08,348154,0
+EEX.US,D,20180308,000000,19.43,19.907,17.925,18.002,516879,0
+EEX.US,D,20180309,000000,17.792,18.417,17.327,18.336,3559277,0
+EEX.US,D,20180312,000000,18.279,18.507,17.908,18.202,384295,0
+EEX.US,D,20180313,000000,18.192,18.288,17.908,18.106,236299,0
+EEX.US,D,20180314,000000,18.032,18.097,17.679,17.963,166855,0
+EEX.US,D,20180315,000000,18.373,18.565,17.659,18.097,290755,0
+EEX.US,D,20180316,000000,18.116,18.936,17.974,18.431,374277,0
+EEX.US,D,20180319,000000,18.431,18.574,18.192,18.317,327611,0
+EEX.US,D,20180320,000000,18.422,19.288,18.07,18.822,299830,0
+EEX.US,D,20180321,000000,18.755,19.411,18.527,19.089,395000,0
+EEX.US,D,20180322,000000,18.649,19.754,18.459,18.478,305506,0
+EEX.US,D,20180323,000000,18.488,18.527,17.899,17.917,512579,0
+EEX.US,D,20180326,000000,18.174,18.174,17.717,18.022,126157,0
+EEX.US,D,20180327,000000,18.144,18.288,17.917,18.154,239207,0
+EEX.US,D,20180328,000000,18.134,18.659,17.792,18.527,207712,0
+EEX.US,D,20180329,000000,18.946,19.127,18.546,18.556,138488,0
+EEX.US,D,20180402,000000,18.517,18.583,17.983,18.097,108200,0
+EEX.US,D,20180403,000000,18.556,18.745,17.963,18.64,161738,0
+EEX.US,D,20180404,000000,18.422,19.039,18.422,18.926,163923,0
+EEX.US,D,20180405,000000,19.002,19.099,18.877,18.946,138516,0
+EEX.US,D,20180406,000000,19.049,19.089,18.621,18.735,203549,0
+EEX.US,D,20180409,000000,18.916,18.993,18.307,18.326,77239,0
+EEX.US,D,20180410,000000,18.459,18.64,18.202,18.621,148813,0
+EEX.US,D,20180411,000000,18.517,18.726,18.517,18.574,53571,0
+EEX.US,D,20180412,000000,18.698,18.822,18.603,18.735,55925,0
+EEX.US,D,20180413,000000,18.717,18.745,18.488,18.631,72410,0
+EEX.US,D,20180416,000000,18.659,18.784,18.395,18.649,98226,0
+EEX.US,D,20180417,000000,18.755,18.877,18.497,18.565,124877,0
+EEX.US,D,20180418,000000,19.089,19.089,18.527,18.556,159571,0
+EEX.US,D,20180419,000000,18.517,18.877,18.232,18.698,56411,0
+EEX.US,D,20180420,000000,18.621,18.766,18.478,18.612,237165,0
+EEX.US,D,20180423,000000,18.612,18.976,18.554,18.726,384620,0
+EEX.US,D,20180424,000000,18.726,19.069,18.726,18.813,163016,0
+EEX.US,D,20180425,000000,18.793,18.993,18.735,18.868,55509,0
+EEX.US,D,20180426,000000,18.926,18.984,18.735,18.813,90768,0
+EEX.US,D,20180427,000000,18.868,18.956,18.517,18.583,45671,0
+EEX.US,D,20180430,000000,18.688,18.804,18.336,18.354,96318,0
+EEX.US,D,20180501,000000,18.336,18.488,17.764,18.298,213176,0
+EEX.US,D,20180502,000000,18.307,18.45,18.042,18.345,83001,0
+EEX.US,D,20180503,000000,19.049,19.049,18.232,18.326,197228,0
+EEX.US,D,20180504,000000,18.317,18.45,18.125,18.232,113047,0
+EEX.US,D,20180507,000000,18.317,18.708,18.106,18.612,130793,0
+EEX.US,D,20180508,000000,18.497,18.822,18.164,18.202,194230,0
+EEX.US,D,20180509,000000,18.956,18.956,18.134,18.373,108649,0
+EEX.US,D,20180510,000000,18.336,18.574,18.283,18.459,78533,0
+EEX.US,D,20180511,000000,18.383,18.868,18.345,18.868,289957,0
+EEX.US,D,20180514,000000,18.852,19.205,18.852,19.111,414717,0
+EEX.US,D,20180515,000000,19.014,19.36,19.014,19.225,216464,0
+EEX.US,D,20180516,000000,19.243,19.674,18.919,19.645,342786,0
+EEX.US,D,20180517,000000,19.579,20.029,19.435,19.77,217503,0
+EEX.US,D,20180518,000000,19.847,19.932,19.636,19.799,174865,0
+EEX.US,D,20180521,000000,19.875,20.402,19.724,20.269,142240,0
+EEX.US,D,20180522,000000,20.324,20.505,20.113,20.259,183783,0
+EEX.US,D,20180523,000000,20.152,20.286,20.034,20.191,170585,0
+EEX.US,D,20180524,000000,20.162,20.171,19.838,19.962,104091,0
+EEX.US,D,20180525,000000,20.067,20.259,19.895,19.98,205722,0
+EEX.US,D,20180529,000000,19.942,20.201,19.551,19.856,158732,0
+EEX.US,D,20180530,000000,20.432,20.432,19.809,19.847,257783,0
+EEX.US,D,20180531,000000,20.269,20.269,19.511,19.55,183319,0
+EEX.US,D,20180601,000000,19.589,19.789,19.351,19.674,156913,0
+EEX.US,D,20180604,000000,19.77,20.048,19.655,20.029,91221,0
+EEX.US,D,20180605,000000,20.077,20.277,19.962,20.269,109165,0
+EEX.US,D,20180606,000000,20.304,20.601,20.229,20.525,118411,0
+EEX.US,D,20180607,000000,20.611,20.611,19.98,20.048,156310,0
+EEX.US,D,20180608,000000,20.087,20.432,20.038,20.171,156751,0
+EEX.US,D,20180611,000000,20.123,20.277,19.962,19.98,156136,0
+EEX.US,D,20180612,000000,19.999,20.132,19.932,19.98,182348,0
+EEX.US,D,20180613,000000,19.98,20.038,19.818,19.952,147224,0
+EEX.US,D,20180614,000000,20.459,20.459,19.559,19.599,288179,0
+EEX.US,D,20180615,000000,19.599,19.599,19.215,19.504,705422,0
+EEX.US,D,20180618,000000,19.406,19.875,19.406,19.847,197830,0
+EEX.US,D,20180619,000000,19.741,20.087,19.645,19.856,208657,0
+EEX.US,D,20180620,000000,19.847,20.034,19.809,19.885,204388,0
+EEX.US,D,20180621,000000,19.904,20.072,19.559,19.724,169246,0
+EEX.US,D,20180622,000000,19.704,19.856,19.332,19.645,1016248,0
+EEX.US,D,20180625,000000,19.627,19.861,19.569,19.694,179718,0
+EEX.US,D,20180626,000000,19.455,19.818,19.322,19.599,110175,0
+EEX.US,D,20180627,000000,19.579,19.76,19.386,19.511,147694,0
+EEX.US,D,20180628,000000,19.674,19.674,19.386,19.559,155225,0
+EEX.US,D,20180629,000000,19.655,19.818,19.536,19.694,246535,0
+EEX.US,D,20180702,000000,19.589,19.694,19.292,19.618,114846,0
+EEX.US,D,20180703,000000,19.922,19.927,19.645,19.732,41780,0
+EEX.US,D,20180705,000000,19.75,20.058,19.66,19.838,131232,0
+EEX.US,D,20180706,000000,19.838,19.885,19.599,19.714,142085,0
+EEX.US,D,20180709,000000,19.599,19.875,19.599,19.674,413898,0
+EEX.US,D,20180710,000000,19.724,19.866,19.579,19.599,212939,0
+EEX.US,D,20180711,000000,19.599,19.818,19.465,19.484,115665,0
+EEX.US,D,20180712,000000,19.435,19.504,19.312,19.435,101576,0
+EEX.US,D,20180713,000000,19.484,19.594,19.178,19.406,151354,0
+EEX.US,D,20180716,000000,19.425,19.64,19.225,19.36,134567,0
+EEX.US,D,20180717,000000,19.377,19.599,19.332,19.369,105895,0
+EEX.US,D,20180718,000000,19.312,19.386,19.12,19.159,81584,0
+EEX.US,D,20180719,000000,19.12,19.225,18.996,19.196,85299,0
+EEX.US,D,20180720,000000,19.149,19.188,18.929,19.024,136949,0
+EEX.US,D,20180723,000000,18.987,19.178,18.757,18.767,78888,0
+EEX.US,D,20180724,000000,18.805,18.815,18.518,18.613,93227,0
+EEX.US,D,20180725,000000,18.547,18.805,18.498,18.69,148215,0
+EEX.US,D,20180726,000000,18.785,19.082,18.785,18.929,259389,0
+EEX.US,D,20180727,000000,18.833,18.954,18.538,18.547,125891,0
+EEX.US,D,20180730,000000,18.557,18.7,18.331,18.413,159336,0
+EEX.US,D,20180731,000000,18.46,18.69,18.45,18.45,235273,0
+EEX.US,D,20180801,000000,18.45,18.498,18.222,18.241,90154,0
+EEX.US,D,20180802,000000,18.326,18.528,15.199,15.678,752980,0
+EEX.US,D,20180803,000000,15.488,16.338,15.488,15.994,184468,0
+EEX.US,D,20180806,000000,15.955,15.994,15.688,15.783,167495,0
+EEX.US,D,20180807,000000,15.152,15.754,14.866,14.943,158186,0
+EEX.US,D,20180808,000000,14.866,15.199,14.8,14.943,262155,0
+EEX.US,D,20180809,000000,14.913,15.301,14.913,15.189,138697,0
+EEX.US,D,20180810,000000,15.144,15.269,14.826,15.018,362719,0
+EEX.US,D,20180813,000000,15.144,15.45,15.028,15.116,233908,0
+EEX.US,D,20180814,000000,15.163,15.394,14.962,15,254621,0
+EEX.US,D,20180815,000000,14.971,15.12,14.682,14.903,100577,0
+EEX.US,D,20180816,000000,14.952,15.287,14.897,15.27,142917,0
+EEX.US,D,20180817,000000,15.21,15.27,15.125,15.22,97052,0
+EEX.US,D,20180820,000000,15.21,15.446,14.855,15.25,91341,0
+EEX.US,D,20180821,000000,15.346,15.555,15.19,15.22,114011,0
+EEX.US,D,20180822,000000,15.23,15.23,14.933,15.22,133358,0
+EEX.US,D,20180823,000000,15.21,15.265,15.037,15.173,421133,0
+EEX.US,D,20180824,000000,15.135,15.277,15.076,15.125,78778,0
+EEX.US,D,20180827,000000,15.173,15.22,15.037,15.076,77861,0
+EEX.US,D,20180828,000000,15.116,15.116,14.962,14.991,123206,0
+EEX.US,D,20180829,000000,15.027,15.082,14.865,15.037,104412,0
+EEX.US,D,20180830,000000,15.037,15.057,14.75,14.981,113601,0
+EEX.US,D,20180831,000000,14.913,15.066,14.626,15,104283,0
+EEX.US,D,20180904,000000,14.943,14.971,14.721,14.75,122607,0
+EEX.US,D,20180905,000000,14.741,14.875,14.444,14.463,276987,0
+EEX.US,D,20180906,000000,14.499,14.529,14.308,14.405,123345,0
+EEX.US,D,20180907,000000,14.405,14.444,14.298,14.355,279306,0
+EEX.US,D,20180910,000000,14.424,15.091,14.079,14.981,592130,0
+EEX.US,D,20180911,000000,14.933,15.555,14.845,15.346,547572,0
+EEX.US,D,20180912,000000,15.326,15.624,15.326,15.594,232396,0
+EEX.US,D,20180913,000000,15.672,15.767,15.412,15.681,159581,0
+EEX.US,D,20180914,000000,15.681,15.959,15.681,15.939,163889,0
+EEX.US,D,20180917,000000,15.969,16.259,15.92,16.161,159898,0
+EEX.US,D,20180918,000000,16.161,16.315,15.753,15.845,710632,0
+EEX.US,D,20180919,000000,15.825,16.047,15.44,15.539,216656,0
+EEX.US,D,20180920,000000,15.565,15.711,15.365,15.681,149763,0
+EEX.US,D,20180921,000000,15.681,15.681,15.47,15.653,680428,0
+EEX.US,D,20180924,000000,15.604,15.903,15.52,15.758,137733,0
+EEX.US,D,20180925,000000,15.739,16.103,15.739,16.085,112208,0
+EEX.US,D,20180926,000000,16.057,16.181,15.875,15.903,248029,0
+EEX.US,D,20180927,000000,15.903,16.027,15.767,15.786,149327,0
+EEX.US,D,20180928,000000,15.739,15.865,15.691,15.825,98374,0
+EEX.US,D,20181001,000000,15.845,15.959,15.5,15.555,149259,0
+EEX.US,D,20181002,000000,15.422,15.46,15.29,15.45,123227,0
+EEX.US,D,20181003,000000,15.46,15.614,15.23,15.555,160536,0
+EEX.US,D,20181004,000000,15.49,15.49,15.326,15.403,125390,0
+EEX.US,D,20181005,000000,15.412,15.51,15.156,15.21,198901,0
+EEX.US,D,20181008,000000,15.153,15.19,14.884,14.952,83982,0
+EEX.US,D,20181009,000000,14.875,14.991,14.826,14.894,210980,0
+EEX.US,D,20181010,000000,14.808,14.943,14.193,14.213,79576,0
+EEX.US,D,20181011,000000,14.145,14.293,13.577,13.704,157915,0
+EEX.US,D,20181012,000000,13.866,13.947,13.372,13.557,222650,0
+EEX.US,D,20181015,000000,13.473,13.914,13.329,13.685,380122,0
+EEX.US,D,20181016,000000,13.694,13.732,13.587,13.587,247723,0
+EEX.US,D,20181017,000000,13.567,14.135,13.349,13.886,856181,0
+EEX.US,D,20181018,000000,13.799,15.106,13.799,14.405,328874,0
+EEX.US,D,20181019,000000,14.365,14.711,14.039,14.115,109533,0
+EEX.US,D,20181022,000000,14.164,14.524,14.115,14.213,285934,0
+EEX.US,D,20181023,000000,14.105,14.32,14.079,14.115,100363,0
+EEX.US,D,20181024,000000,14.021,14.241,13.557,13.617,219717,0
+EEX.US,D,20181025,000000,13.732,13.933,13.541,13.896,125717,0
+EEX.US,D,20181026,000000,13.741,13.923,13.55,13.567,103159,0
+EEX.US,D,20181029,000000,13.656,13.685,13.118,13.309,353029,0
+EEX.US,D,20181030,000000,13.309,13.896,13.271,13.789,157713,0
+EEX.US,D,20181031,000000,13.923,14.266,13.694,14.039,265252,0
+EEX.US,D,20181101,000000,14.164,14.334,11.044,11.534,920702,0
+EEX.US,D,20181102,000000,11.342,11.793,11.284,11.705,413274,0
+EEX.US,D,20181105,000000,11.687,11.974,11.58,11.783,224657,0
+EEX.US,D,20181106,000000,11.822,12.301,11.773,12.205,174309,0
+EEX.US,D,20181107,000000,12.551,12.551,11.733,11.753,243804,0
+EEX.US,D,20181108,000000,11.763,11.783,11.13,11.14,1089669,0
+EEX.US,D,20181109,000000,11.179,11.188,10.688,10.918,434135,0
+EEX.US,D,20181112,000000,11.005,11.234,10.822,10.967,555676,0
+EEX.US,D,20181113,000000,11.014,11.106,10.715,11.063,359046,0
+EEX.US,D,20181114,000000,11.121,11.217,10.735,10.83,328205,0
+EEX.US,D,20181115,000000,10.85,11.034,10.531,11.005,546004,0
+EEX.US,D,20181116,000000,10.977,11.286,10.957,11.161,424783,0
+EEX.US,D,20181119,000000,10.715,10.715,10.446,10.571,342096,0
+EEX.US,D,20181120,000000,10.561,10.759,10.396,10.735,503599,0
+EEX.US,D,20181121,000000,11.005,11.151,10.83,11.102,588970,0
+EEX.US,D,20181123,000000,10.967,11.306,10.831,11.111,712027,0
+EEX.US,D,20181126,000000,11.226,11.478,11.024,11.197,281661,0
+EEX.US,D,20181127,000000,11.151,11.421,11.151,11.256,157417,0
+EEX.US,D,20181128,000000,11.226,12.097,11.226,12.04,2354721,0
+EEX.US,D,20181129,000000,11.933,12.252,11.082,11.276,309125,0
+EEX.US,D,20181130,000000,11.343,11.593,11.141,11.306,292759,0
+EEX.US,D,20181203,000000,11.343,11.914,11.171,11.905,607659,0
+EEX.US,D,20181204,000000,11.933,12.155,11.381,11.421,567325,0
+EEX.US,D,20181206,000000,11.197,11.673,11.044,11.653,571483,0
+EEX.US,D,20181207,000000,11.583,11.623,11.315,11.498,467856,0
+EEX.US,D,20181210,000000,11.498,12.115,11.459,11.845,413618,0
+EEX.US,D,20181211,000000,11.97,12.097,11.643,11.643,205674,0
+EEX.US,D,20181212,000000,11.778,12.015,11.593,11.623,244657,0
+EEX.US,D,20181213,000000,11.623,11.653,11.431,11.565,469872,0
+EEX.US,D,20181214,000000,11.449,11.71,11.391,11.643,598546,0
+EEX.US,D,20181217,000000,11.653,11.905,11.324,11.381,183538,0
+EEX.US,D,20181218,000000,11.556,11.556,10.774,11.111,838428,0
+EEX.US,D,20181219,000000,11.034,11.217,10.764,10.918,240880,0
+EEX.US,D,20181220,000000,10.909,11.603,10.874,11.528,398328,0
+EEX.US,D,20181221,000000,11.518,11.808,11.478,11.538,744683,0
+EEX.US,D,20181224,000000,11.508,11.729,11.44,11.44,203767,0
+EEX.US,D,20181226,000000,11.556,12,11.44,11.961,296614,0
+EEX.US,D,20181227,000000,11.836,11.98,11.565,11.951,642503,0
+EEX.US,D,20181228,000000,12.01,12.213,11.98,12.088,358849,0
+EEX.US,D,20181231,000000,12.193,12.193,11.673,11.923,198081,0
+EEX.US,D,20190102,000000,11.72,11.951,11.426,11.556,241951,0
+EEX.US,D,20190103,000000,11.459,11.547,11.276,11.324,226883,0
+EEX.US,D,20190104,000000,11.449,11.643,11.449,11.603,189246,0
+EEX.US,D,20190107,000000,11.583,11.673,11.468,11.613,323665,0
+EEX.US,D,20190108,000000,11.613,12.233,11.431,12.175,179441,0
+EEX.US,D,20190109,000000,12.193,12.473,12.155,12.387,227968,0
+EEX.US,D,20190110,000000,12.377,12.647,12.203,12.367,131028,0
+EEX.US,D,20190111,000000,12.29,12.542,12.271,12.367,257550,0
+EEX.US,D,20190114,000000,12.262,12.666,12.155,12.358,231770,0
+EEX.US,D,20190115,000000,12.367,12.58,12.318,12.532,99541,0
+EEX.US,D,20190116,000000,12.57,12.977,12.435,12.937,350476,0
+EEX.US,D,20190117,000000,12.88,13.304,12.812,13.237,387534,0
+EEX.US,D,20190118,000000,12.705,13.294,12.542,13.257,297532,0
+EEX.US,D,20190122,000000,13.207,13.396,13.16,13.304,177783,0
+EEX.US,D,20190123,000000,13.372,13.574,13.237,13.538,137224,0
+EEX.US,D,20190124,000000,13.499,13.653,13.42,13.518,121702,0
+EEX.US,D,20190125,000000,13.574,13.788,13.518,13.748,162180,0
+EEX.US,D,20190128,000000,13.663,13.832,13.411,13.499,112705,0
+EEX.US,D,20190129,000000,13.574,13.633,13.372,13.479,89160,0
+EEX.US,D,20190130,000000,13.489,13.672,13.314,13.564,67786,0
+EEX.US,D,20190131,000000,13.604,13.846,13.499,13.721,92895,0
+EEX.US,D,20190201,000000,13.817,14.125,13.721,13.797,149366,0
+EEX.US,D,20190204,000000,13.73,13.905,13.513,13.574,139768,0
+EEX.US,D,20190205,000000,13.633,13.768,13.42,13.758,105768,0
+EEX.US,D,20190206,000000,13.768,13.836,13.604,13.73,96168,0
+EEX.US,D,20190207,000000,13.701,13.895,13.633,13.768,213026,0
+EEX.US,D,20190208,000000,13.739,14.049,13.701,14.03,94484,0
+EEX.US,D,20190211,000000,14.049,14.097,13.744,13.865,251709,0
+EEX.US,D,20190212,000000,13.932,13.99,13.856,13.981,68463,0
+EEX.US,D,20190213,000000,13.961,14.069,13.807,13.942,204790,0
+EEX.US,D,20190214,000000,13.739,13.748,11.738,12.735,532623,0
+EEX.US,D,20190215,000000,12.831,13.104,12.755,12.928,369264,0
+EEX.US,D,20190219,000000,12.764,12.764,12.326,12.405,204253,0
+EEX.US,D,20190220,000000,12.375,12.715,12.259,12.579,136610,0
+EEX.US,D,20190221,000000,12.55,12.63,12.346,12.443,100049,0
+EEX.US,D,20190222,000000,12.482,12.647,12.415,12.482,189255,0
+EEX.US,D,20190225,000000,12.492,13.084,12.492,12.599,218733,0
+EEX.US,D,20190226,000000,12.569,12.647,12.366,12.375,98244,0
+EEX.US,D,20190227,000000,12.249,12.415,12.102,12.162,79447,0
+EEX.US,D,20190228,000000,12.152,12.336,12.064,12.22,135896,0
+EEX.US,D,20190301,000000,12.249,12.433,12.112,12.162,105773,0
+EEX.US,D,20190304,000000,12.152,12.356,12.113,12.172,154446,0
+EEX.US,D,20190305,000000,12.152,12.2,11.981,12.132,70636,0
+EEX.US,D,20190306,000000,12.132,12.22,11.85,11.86,86901,0
+EEX.US,D,20190307,000000,11.822,11.85,11.677,11.733,70138,0
+EEX.US,D,20190308,000000,11.667,11.919,11.627,11.803,75458,0
+EEX.US,D,20190311,000000,12.093,12.132,11.748,12.093,117857,0
+EEX.US,D,20190312,000000,12.064,12.239,11.947,12.016,69580,0
+EEX.US,D,20190313,000000,12.056,12.239,11.89,12.056,231331,0
+EEX.US,D,20190314,000000,12.036,12.122,11.86,12.112,213069,0
+EEX.US,D,20190315,000000,12.112,12.395,12.026,12.259,393351,0
+EEX.US,D,20190318,000000,12.239,12.482,12.026,12.472,284830,0
+EEX.US,D,20190319,000000,12.306,12.511,12.074,12.306,296231,0
+EEX.US,D,20190320,000000,12.288,12.385,12.056,12.249,144653,0
+EEX.US,D,20190321,000000,12.162,12.366,12.084,12.162,91197,0
+EEX.US,D,20190322,000000,12.084,12.132,11.831,11.967,104158,0
+EEX.US,D,20190325,000000,11.967,11.986,11.667,11.909,103708,0
+EEX.US,D,20190326,000000,11.986,12.064,11.89,12.016,69564,0
+EEX.US,D,20190327,000000,11.967,12.306,11.822,12.162,86803,0
+EEX.US,D,20190328,000000,12.181,12.346,12.107,12.249,180700,0
+EEX.US,D,20190329,000000,12.326,12.472,12.22,12.336,138171,0
+EEX.US,D,20190401,000000,12.356,12.958,12.356,12.821,168093,0
+EEX.US,D,20190402,000000,12.802,12.831,12.375,12.433,188678,0
+EEX.US,D,20190403,000000,12.472,12.619,12.443,12.579,105258,0
+EEX.US,D,20190404,000000,12.647,12.841,12.589,12.657,133791,0
+EEX.US,D,20190405,000000,12.647,12.881,12.637,12.812,477289,0
+EEX.US,D,20190408,000000,12.764,12.851,12.629,12.666,85515,0
+EEX.US,D,20190409,000000,12.569,12.599,12.415,12.462,91749,0
+EEX.US,D,20190410,000000,12.462,12.725,12.452,12.676,89249,0
+EEX.US,D,20190411,000000,12.676,12.881,12.614,12.841,69183,0
+EEX.US,D,20190412,000000,12.851,12.948,12.784,12.841,36646,0
+EEX.US,D,20190415,000000,12.861,12.881,12.715,12.841,58379,0
+EEX.US,D,20190416,000000,12.9,12.919,12.74,12.764,64781,0
+EEX.US,D,20190417,000000,12.831,13.162,12.774,13.134,115101,0
+EEX.US,D,20190418,000000,13.045,13.307,12.978,13.19,131272,0
+EEX.US,D,20190422,000000,13.18,13.297,13.079,13.153,106292,0
+EEX.US,D,20190423,000000,13.144,13.522,13.134,13.366,48637,0
+EEX.US,D,20190424,000000,13.317,13.493,13.317,13.443,76423,0
+EEX.US,D,20190425,000000,13.395,13.609,13.21,13.599,97521,0
+EEX.US,D,20190426,000000,13.919,13.958,13.493,13.667,78208,0
+EEX.US,D,20190429,000000,13.648,13.891,13.599,13.667,53676,0
+EEX.US,D,20190430,000000,13.638,13.764,13.453,13.648,132879,0
+EEX.US,D,20190501,000000,13.658,13.677,13.522,13.559,67830,0
+EEX.US,D,20190502,000000,13.269,13.522,12.735,12.821,180990,0
+EEX.US,D,20190503,000000,12.784,13.007,12.637,12.715,193464,0
+EEX.US,D,20190506,000000,12.531,12.695,12.531,12.579,74552,0
+EEX.US,D,20190507,000000,12.492,12.662,12.356,12.511,76280,0
+EEX.US,D,20190508,000000,12.531,12.629,12.443,12.559,123657,0
+EEX.US,D,20190509,000000,12.559,13.269,12.452,13.114,156242,0
+EEX.US,D,20190510,000000,13.045,13.139,12.579,12.725,177025,0
+EEX.US,D,20190513,000000,12.491,12.491,11.85,12.179,115661,0
+EEX.US,D,20190514,000000,12.169,12.471,12.067,12.403,58564,0
+EEX.US,D,20190515,000000,12.305,12.54,12.197,12.451,37812,0
+EEX.US,D,20190516,000000,12.431,12.715,12.431,12.491,51239,0
+EEX.US,D,20190517,000000,12.393,12.575,12.324,12.393,54418,0
+EEX.US,D,20190520,000000,12.324,12.43,12.217,12.256,35786,0
+EEX.US,D,20190521,000000,12.256,12.406,12.256,12.305,50133,0
+EEX.US,D,20190522,000000,12.276,12.329,12.187,12.217,34180,0
+EEX.US,D,20190523,000000,12.061,12.207,11.915,12.022,76489,0
+EEX.US,D,20190524,000000,12.119,12.179,11.953,12.052,25692,0
+EEX.US,D,20190528,000000,12.002,12.09,11.885,11.992,92578,0
+EEX.US,D,20190529,000000,11.915,11.915,11.572,11.591,76276,0
+EEX.US,D,20190530,000000,11.601,11.808,11.572,11.611,71872,0
+EEX.US,D,20190531,000000,11.484,11.708,11.25,11.427,82247,0
+EEX.US,D,20190603,000000,10.938,11.25,10.918,11.143,107696,0
+EEX.US,D,20190604,000000,11.437,11.437,11.163,11.25,88084,0
+EEX.US,D,20190605,000000,11.29,11.69,11.182,11.221,61389,0
+EEX.US,D,20190606,000000,11.192,11.347,10.977,11.153,78817,0
+EEX.US,D,20190607,000000,11.192,11.328,10.977,11.045,75534,0
+EEX.US,D,20190610,000000,11.074,11.28,11.074,11.173,94329,0
+EEX.US,D,20190611,000000,11.26,11.27,11.045,11.123,82117,0
+EEX.US,D,20190612,000000,11.462,11.462,10.977,10.977,39516,0
+EEX.US,D,20190613,000000,11.045,11.367,11.036,11.29,88514,0
+EEX.US,D,20190614,000000,11.036,11.23,10.996,11.084,39743,0
+EEX.US,D,20190617,000000,11.173,11.28,10.996,11.006,78765,0
+EEX.US,D,20190618,000000,11.196,11.29,11.016,11.045,62566,0
+EEX.US,D,20190619,000000,11.016,11.163,10.938,10.977,75853,0
+EEX.US,D,20190620,000000,11.23,11.392,10.977,11.016,131793,0
+EEX.US,D,20190621,000000,10.977,10.977,10.713,10.723,144000,0
+EEX.US,D,20190624,000000,10.713,10.967,10.635,10.733,154326,0
+EEX.US,D,20190625,000000,10.821,10.889,10.499,10.499,97452,0
+EEX.US,D,20190626,000000,10.531,10.708,10.42,10.635,103213,0
+EEX.US,D,20190627,000000,10.625,10.918,10.586,10.791,135983,0
+EEX.US,D,20190628,000000,10.83,11.084,10.537,10.889,309864,0
+EEX.US,D,20190701,000000,10.957,11.084,10.86,10.899,132316,0
+EEX.US,D,20190702,000000,10.928,10.986,10.894,10.977,57162,0
+EEX.US,D,20190703,000000,11.016,11.074,10.86,10.879,41563,0
+EEX.US,D,20190705,000000,10.85,10.957,10.703,10.84,98617,0
+EEX.US,D,20190708,000000,10.781,10.938,10.772,10.899,130690,0
+EEX.US,D,20190709,000000,10.909,10.957,10.781,10.947,107494,0
+EEX.US,D,20190710,000000,11.026,11.108,10.918,10.947,63495,0
+EEX.US,D,20190711,000000,10.957,10.991,10.703,10.791,122192,0
+EEX.US,D,20190712,000000,10.899,10.909,10.664,10.821,127825,0
+EEX.US,D,20190715,000000,10.781,10.904,10.635,10.889,132783,0
+EEX.US,D,20190716,000000,11.069,11.094,10.811,10.85,219278,0
+EEX.US,D,20190717,000000,10.83,11.006,10.743,10.899,976343,0
+EEX.US,D,20190718,000000,10.869,11.094,10.85,10.986,191159,0
+EEX.US,D,20190719,000000,10.938,11.084,10.909,10.918,125357,0
+EEX.US,D,20190722,000000,10.918,10.991,10.703,10.752,77499,0
+EEX.US,D,20190723,000000,10.781,10.855,10.527,10.547,76156,0
+EEX.US,D,20190724,000000,10.811,10.845,10.557,10.635,251544,0
+EEX.US,D,20190725,000000,10.625,10.743,10.571,10.723,217735,0
+EEX.US,D,20190726,000000,10.801,11.006,10.725,10.957,178645,0
+EEX.US,D,20190729,000000,10.938,11.036,10.791,10.791,185965,0
+EEX.US,D,20190730,000000,10.703,10.928,10.645,10.791,147603,0
+EEX.US,D,20190731,000000,10.909,10.909,10.382,10.41,224739,0
+EEX.US,D,20190801,000000,10.176,10.367,9.678,9.776,257787,0
+EEX.US,D,20190802,000000,9.581,9.785,9.4536,9.4922,241277,0
+EEX.US,D,20190805,000000,9.4922,9.527,9.2287,9.2483,211266,0
+EEX.US,D,20190806,000000,9.258,9.3361,9.1603,9.1896,258779,0
+EEX.US,D,20190807,000000,9.0236,9.3361,9.0236,9.2776,173275,0
+EEX.US,D,20190808,000000,9.2873,9.3751,9.2434,9.2776,148303,0
+EEX.US,D,20190809,000000,9.2873,9.3361,9.1799,9.258,123383,0
+EEX.US,D,20190812,000000,9.1793,9.3957,9.14,9.3613,140348,0
+EEX.US,D,20190813,000000,9.3171,9.543,9.3171,9.4744,84432,0
+EEX.US,D,20190814,000000,9.3269,9.4347,9.2482,9.3367,222131,0
+EEX.US,D,20190815,000000,9.3269,9.3957,9.2334,9.2777,121331,0
+EEX.US,D,20190816,000000,9.3072,9.534,9.3072,9.4248,121278,0
+EEX.US,D,20190819,000000,9.553,9.573,9.3663,9.3859,81567,0
+EEX.US,D,20190820,000000,9.3859,9.4105,9.2875,9.3072,79075,0
+EEX.US,D,20190821,000000,9.592,9.671,9.4248,9.4942,161490,0
+EEX.US,D,20190822,000000,9.4155,9.534,9.3269,9.3957,128927,0
+EEX.US,D,20190823,000000,9.3465,9.4645,9.199,9.2088,158284,0
+EEX.US,D,20190826,000000,9.2679,9.3367,9.0318,9.0514,159661,0
+EEX.US,D,20190827,000000,9.1006,9.2973,9.0809,9.1301,186277,0
+EEX.US,D,20190828,000000,9.1301,9.2187,8.9726,9.0612,286108,0
+EEX.US,D,20190829,000000,9.1006,9.7,9.0318,9.3072,393855,0
+EEX.US,D,20190830,000000,9.3367,9.4744,9.3367,9.4055,85305,0
+EEX.US,D,20190903,000000,9.3072,9.4843,9.3072,9.3761,119790,0
+EEX.US,D,20190904,000000,9.3957,9.642,9.3957,9.592,108146,0
+EEX.US,D,20190905,000000,9.681,9.809,9.632,9.77,187429,0
+EEX.US,D,20190906,000000,9.78,9.848,9.77,9.809,123791,0
+EEX.US,D,20190909,000000,9.809,10.055,9.789,9.956,201854,0
+EEX.US,D,20190910,000000,9.947,10.055,9.893,10.055,228152,0
+EEX.US,D,20190911,000000,10.134,10.173,10.035,10.124,192886,0
+EEX.US,D,20190912,000000,10.124,10.202,10.065,10.114,116948,0
+EEX.US,D,20190913,000000,10.055,10.202,10.025,10.075,118830,0
+EEX.US,D,20190916,000000,10.035,10.247,10.035,10.124,137598,0
+EEX.US,D,20190917,000000,10.065,10.114,9.986,10.094,94459,0
+EEX.US,D,20190918,000000,10.114,10.153,10.006,10.025,152896,0
+EEX.US,D,20190919,000000,10.045,10.262,9.966,9.976,173923,0
+EEX.US,D,20190920,000000,9.986,10.251,9.986,10.025,231757,0
+EEX.US,D,20190923,000000,10.025,10.163,9.947,10.016,102816,0
+EEX.US,D,20190924,000000,10.035,10.075,9.75,9.76,144917,0
+EEX.US,D,20190925,000000,9.78,9.927,9.74,9.848,110003,0
+EEX.US,D,20190926,000000,9.848,9.917,9.632,9.691,89178,0
+EEX.US,D,20190927,000000,9.71,9.848,9.701,9.799,98031,0
+EEX.US,D,20190930,000000,9.789,9.848,9.563,9.573,120851,0
+EEX.US,D,20191001,000000,9.622,9.927,9.622,9.819,126262,0
+EEX.US,D,20191002,000000,9.75,9.799,9.504,9.524,100008,0
+EEX.US,D,20191003,000000,9.4645,9.543,9.2875,9.3072,67360,0
+EEX.US,D,20191004,000000,9.3269,9.4155,9.258,9.4155,60814,0
+EEX.US,D,20191007,000000,9.3663,9.524,9.3663,9.3957,108441,0
+EEX.US,D,20191008,000000,9.3563,9.3711,9.2285,9.3171,60812,0
+EEX.US,D,20191009,000000,9.3859,9.4744,9.3269,9.4545,71171,0
+EEX.US,D,20191010,000000,9.4645,9.622,9.4645,9.553,41185,0
+EEX.US,D,20191011,000000,9.681,9.888,9.514,9.662,63512,0
+EEX.US,D,20191014,000000,9.592,9.592,9.4545,9.4843,57174,0
+EEX.US,D,20191015,000000,9.504,9.612,9.4744,9.4942,57103,0
+EEX.US,D,20191016,000000,9.4645,9.77,9.4645,9.73,103161,0
+EEX.US,D,20191017,000000,9.691,9.819,9.632,9.662,84897,0
+EEX.US,D,20191018,000000,9.602,9.666,9.4645,9.524,65732,0
+EEX.US,D,20191021,000000,9.514,9.662,9.514,9.543,82518,0
+EEX.US,D,20191022,000000,9.4942,9.72,9.4942,9.671,126183,0
+EEX.US,D,20191023,000000,9.681,9.74,9.583,9.701,49772,0
+EEX.US,D,20191024,000000,9.72,9.72,9.4942,9.553,120543,0
+EEX.US,D,20191025,000000,9.553,9.642,9.4545,9.4843,82224,0
+EEX.US,D,20191028,000000,9.514,9.701,9.514,9.642,87018,0
+EEX.US,D,20191029,000000,9.642,9.686,9.543,9.563,65559,0
+EEX.US,D,20191030,000000,9.543,9.543,9.2088,9.3367,101625,0
+EEX.US,D,20191031,000000,9.2973,9.602,9.2679,9.563,110253,0
+EEX.US,D,20191101,000000,9.573,9.75,9.534,9.622,97843,0
+EEX.US,D,20191104,000000,9.74,10.035,9.592,10.006,97392,0
+EEX.US,D,20191105,000000,12.455,12.455,10.301,10.655,249557,0
+EEX.US,D,20191106,000000,10.655,10.675,10.301,10.38,315512,0
+EEX.US,D,20191107,000000,10.389,10.389,10.173,10.262,137338,0
+EEX.US,D,20191108,000000,10.271,10.33,9.868,9.898,96146,0
+EEX.US,D,20191111,000000,9.799,9.898,9.4843,9.524,108999,0
+EEX.US,D,20191112,000000,9.573,9.789,9.4744,9.602,178149,0
+EEX.US,D,20191113,000000,9.563,9.563,9.394,9.4833,104257,0
+EEX.US,D,20191114,000000,9.4833,9.672,9.4337,9.503,129711,0
+EEX.US,D,20191115,000000,9.573,9.632,9.404,9.533,135834,0
+EEX.US,D,20191118,000000,9.4833,9.612,9.4337,9.563,72041,0
+EEX.US,D,20191119,000000,9.583,9.652,9.513,9.602,74543,0
+EEX.US,D,20191120,000000,9.573,9.751,9.573,9.692,120866,0
+EEX.US,D,20191121,000000,9.702,9.751,9.4833,9.652,94952,0
+EEX.US,D,20191122,000000,9.702,9.702,9.533,9.592,71606,0
+EEX.US,D,20191125,000000,9.652,9.84,9.533,9.781,109994,0
+EEX.US,D,20191126,000000,9.721,9.781,9.602,9.642,113989,0
+EEX.US,D,20191127,000000,9.642,9.85,9.612,9.831,100065,0
+EEX.US,D,20191129,000000,9.811,9.999,9.811,9.93,38779,0
+EEX.US,D,20191202,000000,10.019,10.158,9.94,9.999,176250,0
+EEX.US,D,20191203,000000,9.94,9.94,9.692,9.831,117940,0
+EEX.US,D,20191204,000000,9.86,9.9,9.652,9.721,97762,0
+EEX.US,D,20191205,000000,9.751,9.781,9.602,9.672,92167,0
+EEX.US,D,20191206,000000,9.632,9.93,9.632,9.811,78058,0
+EEX.US,D,20191209,000000,9.741,9.91,9.721,9.791,84898,0
+EEX.US,D,20191210,000000,9.702,9.801,9.642,9.702,94793,0
+EEX.US,D,20191211,000000,9.761,9.761,9.563,9.652,90088,0
+EEX.US,D,20191212,000000,9.602,9.92,9.513,9.84,101948,0
+EEX.US,D,20191213,000000,9.831,10.188,9.761,10.178,248936,0
+EEX.US,D,20191216,000000,10.198,10.475,10.198,10.317,98033,0
+EEX.US,D,20191217,000000,10.239,10.505,10.239,10.376,124804,0
+EEX.US,D,20191218,000000,10.446,10.485,10.128,10.198,264610,0
+EEX.US,D,20191219,000000,10.217,10.545,10.217,10.465,87220,0
+EEX.US,D,20191220,000000,10.455,10.614,10.386,10.446,385411,0
+EEX.US,D,20191223,000000,10.485,10.555,10.386,10.515,85018,0
+EEX.US,D,20191224,000000,10.535,10.684,10.495,10.674,27461,0
+EEX.US,D,20191226,000000,10.674,10.674,10.411,10.436,41703,0
+EEX.US,D,20191227,000000,10.475,10.545,10.356,10.515,171102,0
+EEX.US,D,20191230,000000,10.515,10.624,10.486,10.505,34823,0
+EEX.US,D,20191231,000000,10.446,10.555,10.376,10.465,65075,0
+EEX.US,D,20200102,000000,10.535,10.535,10.257,10.406,126997,0
+EEX.US,D,20200103,000000,10.406,10.465,10.247,10.406,61014,0
+EEX.US,D,20200106,000000,10.326,10.475,10.326,10.386,57357,0
+EEX.US,D,20200107,000000,10.386,10.525,10.376,10.406,63849,0
+EEX.US,D,20200108,000000,10.406,10.594,10.356,10.396,75736,0
+EEX.US,D,20200109,000000,10.485,10.505,10.381,10.406,33366,0
+EEX.US,D,20200110,000000,10.406,10.515,10.232,10.416,61354,0
+EEX.US,D,20200113,000000,10.446,10.703,10.416,10.634,53823,0
+EEX.US,D,20200114,000000,10.565,10.713,10.455,10.495,51669,0
+EEX.US,D,20200115,000000,10.455,10.694,10.455,10.535,57544,0
+EEX.US,D,20200116,000000,10.634,10.847,10.614,10.763,48284,0
+EEX.US,D,20200117,000000,10.832,10.847,10.458,10.465,55763,0
+EEX.US,D,20200121,000000,10.416,10.604,10.396,10.485,60655,0
+EEX.US,D,20200122,000000,10.545,10.584,10.307,10.475,297749,0
+EEX.US,D,20200123,000000,10.406,10.54,10.351,10.406,109856,0
+EEX.US,D,20200124,000000,10.416,10.505,10.361,10.416,104461,0
+EEX.US,D,20200127,000000,10.267,10.51,10.267,10.426,68259,0
+EEX.US,D,20200128,000000,10.455,10.525,10.376,10.426,40044,0
+EEX.US,D,20200129,000000,10.455,10.455,10.247,10.376,71592,0
+EEX.US,D,20200130,000000,10.267,10.525,10.267,10.505,76101,0
+EEX.US,D,20200131,000000,10.426,10.498,10.326,10.346,125245,0
+EEX.US,D,20200203,000000,10.436,10.545,10.396,10.406,95973,0
+EEX.US,D,20200204,000000,10.505,10.674,10.406,10.465,103028,0
+EEX.US,D,20200205,000000,10.485,10.674,10.465,10.594,59526,0
+EEX.US,D,20200206,000000,10.574,10.773,10.574,10.753,48931,0
+EEX.US,D,20200207,000000,10.713,10.713,10.426,10.455,71235,0
+EEX.US,D,20200210,000000,10.376,10.525,10.291,10.366,69333,0
+EEX.US,D,20200211,000000,10.455,10.614,10.326,10.376,34499,0
+EEX.US,D,20200212,000000,10.465,10.465,10.198,10.207,54134,0
+EEX.US,D,20200213,000000,9.0766,10.118,8.8931,10.039,118303,0
+EEX.US,D,20200214,000000,9.979,9.979,9.4635,9.523,167426,0
+EEX.US,D,20200218,000000,9.4238,9.503,9.3246,9.394,177687,0
+EEX.US,D,20200219,000000,9.1956,9.3841,9.1956,9.275,145305,0
+EEX.US,D,20200220,000000,9.3,9.455,9.22,9.37,142265,0
+EEX.US,D,20200221,000000,9.38,9.505,9.31,9.36,199912,0
+EEX.US,D,20200224,000000,9.18,9.205,8.52,8.86,219073,0
+EEX.US,D,20200225,000000,8.86,8.86,8.03,8.08,130143,0
+EEX.US,D,20200226,000000,8.1,8.12,7.71,7.75,229066,0
+EEX.US,D,20200227,000000,7.59,7.59,6.92,6.95,234819,0
+EEX.US,D,20200228,000000,7,7.05,6.565,6.86,328112,0
+EEX.US,D,20200302,000000,6.71,6.825,6.14,6.26,165156,0
+EEX.US,D,20200303,000000,6.37,6.39,5.74,5.91,256845,0
+EEX.US,D,20200304,000000,5.99,6.51,5.93,6.48,312220,0
+EEX.US,D,20200305,000000,6.26,6.315,5.94,6.02,244817,0
+EEX.US,D,20200306,000000,5.67,6.01,5.41,5.57,385728,0
+EEX.US,D,20200309,000000,5.25,5.57,5.17,5.47,370831,0
+EEX.US,D,20200310,000000,5.62,5.62,5.15,5.19,287445,0
+EEX.US,D,20200311,000000,5.06,5.15,4.52,4.55,194971,0
+EEX.US,D,20200312,000000,4.32,4.32,3.8,4.06,251762,0
+EEX.US,D,20200313,000000,4.42,4.56,3.8,3.85,439145,0
+EEX.US,D,20200316,000000,3.53,3.6,3.03,3.21,360091,0
+EEX.US,D,20200317,000000,3.13,3.29,2.87,3.03,455044,0
+EEX.US,D,20200318,000000,2.85,2.97,2.49,2.53,344230,0
+EEX.US,D,20200319,000000,2.4,3.39,2.27,3.3,410303,0
+EEX.US,D,20200320,000000,3.34,3.52,3.14,3.16,514617,0
+EEX.US,D,20200323,000000,3.14,3.15,2.6,2.93,408071,0
+EEX.US,D,20200324,000000,3.09,3.16,2.65,2.72,483660,0
+EEX.US,D,20200325,000000,2.78,2.8,2.33,2.35,609781,0
+EEX.US,D,20200326,000000,2.35,2.65,2.215,2.5,918061,0
+EEX.US,D,20200327,000000,2.51,2.58,2.35,2.52,625419,0
+EEX.US,D,20200330,000000,2.47,2.53,2.335,2.5,768511,0
+EEX.US,D,20200331,000000,2.48,2.61,2.4,2.59,719923,0
+EEX.US,D,20200401,000000,2.46,2.5,2.27,2.43,333642,0
+EEX.US,D,20200402,000000,2.38,2.49,2.08,2.11,204297,0
+EEX.US,D,20200403,000000,2.07,2.08,1.58,1.63,329864,0
+EEX.US,D,20200406,000000,1.65,1.9,1.65,1.7,295848,0
+EEX.US,D,20200407,000000,1.79,1.95,1.66,1.72,524790,0
+EEX.US,D,20200408,000000,1.79,1.9699,1.72,1.9,478501,0
+EEX.US,D,20200409,000000,2.01,2.13,1.8,1.84,795933,0
+EEX.US,D,20200413,000000,1.86,2.2,1.71,2.14,456727,0
+EEX.US,D,20200414,000000,2.16,2.6,2.15,2.39,896054,0
+EEX.US,D,20200415,000000,2.24,2.27,1.97,2.1,488830,0
+EEX.US,D,20200416,000000,2.12,2.18,2,2.12,337522,0
+EEX.US,D,20200417,000000,2.17,2.35,2.16,2.27,310782,0
+EEX.US,D,20200420,000000,2.19,2.28,2.03,2.06,223725,0
+EEX.US,D,20200421,000000,2.01,2.105,1.95,1.99,178296,0
+EEX.US,D,20200422,000000,2.06,2.06,1.76,1.8,339349,0
+EEX.US,D,20200423,000000,1.82,2.1,1.82,2.02,226801,0
+EEX.US,D,20200424,000000,2.05,2.0625,1.85,1.86,189237,0
+EEX.US,D,20200427,000000,1.89,1.9055,1.8,1.82,340564,0
+EEX.US,D,20200428,000000,1.89,2.1889,1.88,2.08,320564,0
+EEX.US,D,20200429,000000,2.15,2.78,2.15,2.61,621242,0
+EEX.US,D,20200430,000000,2.67,2.67,2.27,2.28,298273,0
+EEX.US,D,20200501,000000,2.37,2.37,2.21,2.23,264815,0
+EEX.US,D,20200504,000000,2.26,2.26,2.06,2.09,341458,0
+EEX.US,D,20200505,000000,2.13,2.54,2.08,2.27,430139,0
+EEX.US,D,20200506,000000,2.32,2.37,2.02,2.03,263682,0
+EEX.US,D,20200507,000000,2.07,2.199,2.01,2.02,205250,0
+EEX.US,D,20200508,000000,2.08,2.2,1.96,1.97,327264,0
+EEX.US,D,20200511,000000,1.97,1.97,1.83,1.9,531097,0
+EEX.US,D,20200512,000000,1.94,1.99,1.78,1.78,310406,0
+EEX.US,D,20200513,000000,1.8,1.8,1.5,1.65,644405,0
+EEX.US,D,20200514,000000,1.66,1.736,1.51,1.6,338946,0
+EEX.US,D,20200515,000000,1.62,1.6746,1.54,1.55,273713,0
+EEX.US,D,20200518,000000,1.63,1.98,1.62,1.87,546246,0
+EEX.US,D,20200519,000000,1.86,1.8655,1.68,1.72,221019,0
+EEX.US,D,20200520,000000,1.72,1.9973,1.72,1.92,439001,0
+EEX.US,D,20200521,000000,1.85,1.97,1.82,1.92,187181,0
+EEX.US,D,20200522,000000,1.99,2.04,1.88,2.03,396909,0
+EEX.US,D,20200526,000000,2.23,2.87,2.22,2.77,921092,0
+EEX.US,D,20200527,000000,3.05,3.19,2.48,2.61,846635,0
+EEX.US,D,20200528,000000,2.66,2.72,2.35,2.38,217170,0
+EEX.US,D,20200529,000000,2.16,2.29,2.11,2.22,621271,0
+EEX.US,D,20200601,000000,2.24,2.52,2.16,2.39,339611,0
+EEX.US,D,20200602,000000,2.45,2.5062,2.385,2.42,190046,0
+EEX.US,D,20200603,000000,2.56,2.7199,2.51,2.53,376863,0
+EEX.US,D,20200604,000000,2.6,3.3,2.5,3.2,1007326,0
+EEX.US,D,20200605,000000,3.51,4,3.35,3.52,1122376,0
+EEX.US,D,20200608,000000,3.72,3.83,3.41,3.45,892071,0
+EEX.US,D,20200609,000000,3.34,3.4,3.0801,3.11,580118,0
+EEX.US,D,20200610,000000,3.35,3.4099,2.76,2.91,585683,0
+EEX.US,D,20200611,000000,2.62,2.86,2.52,2.85,519883,0
+EEX.US,D,20200612,000000,2.93,2.99,2.74,2.86,501801,0
+EEX.US,D,20200615,000000,2.75,3.27,2.7,3.18,755768,0
+EEX.US,D,20200616,000000,3.3,3.49,3.1294,3.33,696655,0
+EEX.US,D,20200617,000000,3.35,3.35,3.01,3.1,535568,0
+EEX.US,D,20200618,000000,3.05,3.25,2.96,3.08,561315,0
+EEX.US,D,20200619,000000,3.15,3.23,3.04,3.1,456431,0
+EEX.US,D,20200622,000000,3.06,3.06,2.9181,2.94,533670,0
+EEX.US,D,20200623,000000,2.99,3.15,2.99,3.13,394505,0
+EEX.US,D,20200624,000000,3.08,3.08,2.875,3,386178,0
+EEX.US,D,20200625,000000,2.98,3.09,2.92,2.98,207884,0
+EEX.US,D,20200626,000000,2.98,2.98,2.73,2.91,707373,0
+EEX.US,D,20200629,000000,2.88,3.11,2.7939,3.08,300050,0
+EEX.US,D,20200630,000000,3.08,3.18,3.01,3.08,230739,0
+EEX.US,D,20200701,000000,3.11,3.2499,3.08,3.1,274659,0
+EEX.US,D,20200702,000000,3.2,3.2,2.83,2.91,260473,0
+EEX.US,D,20200706,000000,2.99,2.99,2.69,2.77,271463,0
+EEX.US,D,20200707,000000,2.71,2.76,2.52,2.56,186106,0
+EEX.US,D,20200708,000000,2.54,2.595,2.42,2.57,413158,0
+EEX.US,D,20200709,000000,2.64,2.64,2.39,2.4,177191,0
+EEX.US,D,20200710,000000,2.41,2.67,2.39,2.65,180839,0
+EEX.US,D,20200713,000000,2.69,2.76,2.56,2.65,179877,0
+EEX.US,D,20200714,000000,2.66,2.7,2.55,2.67,256202,0
+EEX.US,D,20200715,000000,2.78,2.84,2.61,2.8,343691,0
+EEX.US,D,20200716,000000,2.85,2.92,2.72,2.86,237242,0
+EEX.US,D,20200717,000000,2.84,2.88,2.75,2.8,166833,0
+EEX.US,D,20200720,000000,2.76,2.8,2.6301,2.69,163856,0
+EEX.US,D,20200721,000000,2.67,2.8,2.63,2.75,186801,0
+EEX.US,D,20200722,000000,2.69,2.862,2.62,2.82,192558,0
+EEX.US,D,20200723,000000,2.8,2.88,2.71,2.78,180757,0
+EEX.US,D,20200724,000000,2.78,2.89,2.64,2.84,276809,0
+EEX.US,D,20200727,000000,2.82,2.91,2.73,2.85,168281,0
+EEX.US,D,20200728,000000,2.82,3.01,2.8,2.89,195517,0
+EEX.US,D,20200729,000000,2.91,2.95,2.8546,2.87,89782,0
+EEX.US,D,20200730,000000,2.85,2.93,2.58,2.69,141951,0
+EEX.US,D,20200731,000000,2.69,2.73,2.59,2.72,141861,0
+EEX.US,D,20200803,000000,2.72,2.7235,2.59,2.69,151850,0
+EEX.US,D,20200804,000000,2.8,2.83,2.4,2.8,323671,0
+EEX.US,D,20200805,000000,2.77,2.86,2.665,2.73,105278,0
+EEX.US,D,20200806,000000,2.74,2.79,2.65,2.73,118160,0
+EEX.US,D,20200807,000000,2.71,2.89,2.65,2.86,102178,0
+EEX.US,D,20200810,000000,2.88,3.01,2.73,2.83,225597,0
+EEX.US,D,20200811,000000,2.95,3,2.79,2.79,168234,0
+EEX.US,D,20200812,000000,2.83,2.89,2.77,2.86,101229,0
+EEX.US,D,20200813,000000,2.83,2.91,2.7642,2.81,113871,0
+EEX.US,D,20200814,000000,2.77,2.89,2.77,2.85,76722,0
+EEX.US,D,20200817,000000,2.95,2.95,2.79,2.88,126459,0
+EEX.US,D,20200818,000000,2.87,2.89,2.71,2.75,106010,0
+EEX.US,D,20200819,000000,2.77,2.92,2.75,2.82,148446,0
+EEX.US,D,20200820,000000,2.77,2.8175,2.72,2.8,91502,0
+EEX.US,D,20200821,000000,2.79,2.8,2.595,2.65,178030,0
+EEX.US,D,20200824,000000,2.66,2.71,2.6,2.7,82173,0
+EEX.US,D,20200825,000000,2.7,2.77,2.62,2.74,89414,0
+EEX.US,D,20200826,000000,2.76,2.78,2.645,2.71,111272,0
+EEX.US,D,20200827,000000,2.75,2.8344,2.71,2.78,117692,0
+EEX.US,D,20200828,000000,2.84,2.94,2.79,2.89,124194,0
+EEX.US,D,20200831,000000,2.99,3.0216,2.76,2.76,143979,0
+EEX.US,D,20200901,000000,2.73,2.84,2.64,2.7,112876,0
+EEX.US,D,20200902,000000,2.71,2.74,2.65,2.72,100591,0
+EEX.US,D,20200903,000000,2.76,2.87,2.66,2.67,119208,0
+EEX.US,D,20200904,000000,2.73,2.7699,2.6,2.66,99502,0
+EEX.US,D,20200908,000000,2.62,2.75,2.55,2.64,211719,0
+EEX.US,D,20200909,000000,2.67,2.67,2.495,2.55,279304,0
+EEX.US,D,20200910,000000,2.56,2.56,2.48,2.5,130567,0
+EEX.US,D,20200911,000000,2.5,2.52,2.41,2.46,79513,0
+EEX.US,D,20200914,000000,2.46,2.58,2.46,2.58,54023,0
+EEX.US,D,20200915,000000,2.59,2.59,2.45,2.51,94463,0
+EEX.US,D,20200916,000000,2.52,2.585,2.47,2.52,191706,0
+EEX.US,D,20200917,000000,2.5,2.61,2.49,2.57,155131,0
+EEX.US,D,20200918,000000,2.6,2.65,2.51,2.59,370614,0
+EEX.US,D,20200921,000000,2.57,2.57,2.32,2.32,278686,0
+EEX.US,D,20200922,000000,2.32,2.38,2.16,2.25,301938,0
+EEX.US,D,20200923,000000,2.2,2.32,2.04,2.05,154854,0
+EEX.US,D,20200924,000000,2.06,2.09,1.82,1.9,129473,0
+EEX.US,D,20200925,000000,1.9,1.95,1.78,1.79,69281,0
+EEX.US,D,20200928,000000,1.78,2.41,1.78,2.24,823552,0
+EEX.US,D,20200929,000000,2.21,2.2133,1.92,2,163900,0
+EEX.US,D,20200930,000000,2.02,2.12,2,2.04,82437,0
+EEX.US,D,20201001,000000,2.04,2.07,1.95,2.02,431913,0
+EEX.US,D,20201002,000000,1.92,2.26,1.92,2.23,110989,0
+EEX.US,D,20201005,000000,2.23,2.38,2.22,2.32,725212,0
+EEX.US,D,20201006,000000,2.44,2.85,2.3956,2.67,1522461,0
+EEX.US,D,20201007,000000,2.73,3,2.6907,2.85,533816,0
+EEX.US,D,20201008,000000,2.95,2.9623,2.77,2.89,313351,0
+EEX.US,D,20201009,000000,2.79,2.85,2.66,2.81,177918,0
+EEX.US,D,20201012,000000,2.76,2.9,2.76,2.87,98960,0
+EEX.US,D,20201013,000000,2.8,2.85,2.71,2.8,173948,0
+EEX.US,D,20201014,000000,2.77,2.83,2.72,2.74,86745,0
+EEX.US,D,20201015,000000,2.7,2.79,2.67,2.76,106483,0
+EEX.US,D,20201016,000000,2.71,2.91,2.71,2.79,170543,0
+EEX.US,D,20201019,000000,2.85,2.91,2.75,2.83,170544,0
+EEX.US,D,20201020,000000,2.88,2.88,2.615,2.64,152401,0
+EEX.US,D,20201021,000000,2.68,2.72,2.585,2.63,67617,0
+EEX.US,D,20201022,000000,2.62,2.82,2.6,2.75,82535,0
+EEX.US,D,20201023,000000,2.74,2.89,2.74,2.89,41934,0
+EEX.US,D,20201026,000000,2.82,2.82,2.67,2.74,82225,0
+EEX.US,D,20201027,000000,2.75,2.75,2.59,2.65,113872,0
+EEX.US,D,20201028,000000,2.58,2.62,2.42,2.45,134203,0
+EEX.US,D,20201029,000000,2.45,2.65,2.4,2.58,115459,0
+EEX.US,D,20201030,000000,2.6,2.68,2.54,2.62,117906,0
+EEX.US,D,20201102,000000,2.82,2.89,2.71,2.76,205967,0
+EEX.US,D,20201103,000000,2.62,2.84,2.53,2.54,239843,0
+EEX.US,D,20201104,000000,2.53,2.58,2.47,2.47,118822,0
+EEX.US,D,20201105,000000,2.52,2.72,2.52,2.68,123478,0
+EEX.US,D,20201106,000000,2.68,2.68,2.52,2.55,164185,0
+EEX.US,D,20201109,000000,3.1,3.22,2.91,2.99,982943,0
+EEX.US,D,20201110,000000,3.04,3.13,2.955,3.08,138903,0
+EEX.US,D,20201111,000000,3.1,3.1,3.01,3.06,126688,0
+EEX.US,D,20201112,000000,3.02,3.18,2.99,3.07,219695,0
+EEX.US,D,20201113,000000,3.1,3.19,3,3.12,172286,0
+EEX.US,D,20201116,000000,3.33,3.45,3.31,3.35,295452,0
+EEX.US,D,20201117,000000,3.59,3.9299,3.5,3.53,400551,0
+EEX.US,D,20201118,000000,3.64,4.05,3.58,3.66,513541,0
+EEX.US,D,20201119,000000,3.76,3.81,3.57,3.66,159753,0
+EEX.US,D,20201120,000000,3.84,4.03,3.79,4.02,362681,0
+EEX.US,D,20201123,000000,4.19,4.459,4.15,4.39,309297,0
+EEX.US,D,20201124,000000,4.5,5.3399,4.5,5.23,606833,0
+EEX.US,D,20201125,000000,5.11,5.12,4.45,4.76,357679,0
+EEX.US,D,20201127,000000,4.65,4.7,4.6,4.64,112502,0
+EEX.US,D,20201130,000000,4.63,4.64,4.21,4.26,261682,0
+EEX.US,D,20201201,000000,4.26,4.47,4.05,4.21,250779,0
+EEX.US,D,20201202,000000,4.2,4.39,4.2,4.28,139975,0
+EEX.US,D,20201203,000000,4.28,4.52,4.25,4.37,154275,0
+EEX.US,D,20201204,000000,4.42,4.78,4.39,4.71,177540,0
+EEX.US,D,20201207,000000,4.77,4.8,4.46,4.49,178661,0
+EEX.US,D,20201208,000000,4.4,4.57,4.28,4.51,191812,0
+EEX.US,D,20201209,000000,4.6,4.66,4.42,4.64,160510,0
+EEX.US,D,20201210,000000,4.59,4.95,4.49,4.88,187501,0
+EEX.US,D,20201211,000000,4.78,4.94,4.76,4.9,111671,0
+EEX.US,D,20201214,000000,4.97,4.9812,4.78,4.88,80619,0
+EEX.US,D,20201215,000000,5,5.08,4.79,5.06,126655,0
+EEX.US,D,20201216,000000,5.05,5.13,4.99,5.06,58318,0
+EEX.US,D,20201217,000000,5.06,5.44,5.02,5.25,155324,0
+EEX.US,D,20201218,000000,5.25,5.26,5.1,5.1,600773,0
+EEX.US,D,20201221,000000,4.98,5.09,4.8314,5.07,148782,0
+EEX.US,D,20201222,000000,5.07,5.23,4.95,5.05,128250,0
+EEX.US,D,20201223,000000,5.09,5.27,5.06,5.1,105794,0
+EEX.US,D,20201224,000000,5.12,5.19,5.05,5.16,63015,0
+EEX.US,D,20201228,000000,5.2,5.84,5.2,5.65,244151,0
+EEX.US,D,20201229,000000,5.58,5.74,5.3,5.41,181237,0
+EEX.US,D,20201230,000000,5.45,5.5,5.18,5.32,121527,0
+EEX.US,D,20201231,000000,5.32,5.6,5.24,5.42,426001,0
+EEX.US,D,20210104,000000,5.35,5.4,5.21,5.26,236844,0
+EEX.US,D,20210105,000000,5.26,5.4,5.14,5.15,189563,0
+EEX.US,D,20210106,000000,5.15,5.54,5.15,5.31,210419,0
+EEX.US,D,20210107,000000,5.1,5.16,4.8034,5.11,293417,0
+EEX.US,D,20210108,000000,5.14,5.22,4.68,4.71,255446,0
+EEX.US,D,20210111,000000,4.68,4.76,4.4,4.48,121914,0
+EEX.US,D,20210112,000000,4.47,4.729,4.4167,4.71,85851,0
+EEX.US,D,20210113,000000,4.68,4.68,4.41,4.62,63255,0
+EEX.US,D,20210114,000000,4.65,4.745,4.53,4.62,121598,0
+EEX.US,D,20210115,000000,4.49,4.59,4.42,4.53,88702,0
+EEX.US,D,20210119,000000,4.59,4.64,4.46,4.53,108683,0
+EEX.US,D,20210120,000000,4.55,4.55,4.3,4.34,123398,0
+EEX.US,D,20210121,000000,4.38,4.55,4.23,4.47,147422,0
+EEX.US,D,20210122,000000,4.46,4.48,4.25,4.48,202529,0
+EEX.US,D,20210125,000000,4.44,4.62,4.33,4.56,114035,0
+EEX.US,D,20210126,000000,4.61,4.61,4.28,4.33,147042,0
+EEX.US,D,20210127,000000,4.23,4.42,4.13,4.27,135732,0
+EEX.US,D,20210128,000000,4.33,4.4,4.13,4.27,86227,0
+EEX.US,D,20210129,000000,4.28,4.295,4.02,4.06,88049,0
+EEX.US,D,20210201,000000,4.09,4.11,3.88,4.07,131701,0
+EEX.US,D,20210202,000000,4.12,4.23,4.04,4.19,164332,0
+EEX.US,D,20210203,000000,4.19,4.455,4.16,4.39,216777,0
+EEX.US,D,20210204,000000,4.4,4.795,4.4,4.76,188909,0
+EEX.US,D,20210205,000000,4.83,4.9998,4.5,4.6,155271,0
+EEX.US,D,20210208,000000,4.63,4.76,4.5,4.65,86710,0
+EEX.US,D,20210209,000000,4.64,4.81,4.57,4.78,180442,0
+EEX.US,D,20210210,000000,4.8,4.95,4.56,4.74,91190,0
+EEX.US,D,20210211,000000,4.74,4.84,4.62,4.77,91515,0
+EEX.US,D,20210212,000000,4.77,4.79,4.57,4.64,53922,0
+EEX.US,D,20210216,000000,4.69,4.82,4.47,4.7,189195,0
+EEX.US,D,20210217,000000,4.65,4.81,4.56,4.67,220898,0
+EEX.US,D,20210218,000000,4.53,4.76,4.45,4.58,143564,0
+EEX.US,D,20210219,000000,4.62,4.91,4.602,4.77,111755,0
+EEX.US,D,20210222,000000,4.77,5.26,4.77,5.19,298981,0
+EEX.US,D,20210223,000000,5.2,5.32,4.73,4.91,179161,0
+EEX.US,D,20210224,000000,4.92,5.56,4.85,5.54,225246,0
+EEX.US,D,20210225,000000,5.55,5.65,5.29,5.55,248187,0
+EEX.US,D,20210226,000000,5.54,5.69,5.415,5.47,673527,0
+EEX.US,D,20210301,000000,5.62,5.77,5.57,5.74,277548,0
+EEX.US,D,20210302,000000,5.74,5.76,5.57,5.66,197745,0
+EEX.US,D,20210303,000000,5.7,5.9,5.695,5.76,240167,0
+EEX.US,D,20210304,000000,5.82,5.88,5.55,5.66,252145,0
+EEX.US,D,20210305,000000,5.71,5.89,5.55,5.8,241873,0
+EEX.US,D,20210308,000000,5.84,6.42,5.8,6.36,320130,0
+EEX.US,D,20210309,000000,6.42,6.52,6.25,6.39,730955,0
+EEX.US,D,20210310,000000,6.53,6.54,6.3,6.36,239488,0
+EEX.US,D,20210311,000000,6.37,6.495,6.34,6.44,200868,0
+EEX.US,D,20210312,000000,6.49,6.9,6.4351,6.89,294146,0
+EEX.US,D,20210315,000000,6.86,7.15,6.799,7.13,275984,0
+EEX.US,D,20210316,000000,7.19,7.19,6.81,7.14,307139,0
+EEX.US,D,20210317,000000,7.14,7.14,6.87,7.08,274992,0
+EEX.US,D,20210318,000000,7.1,7.28,6.86,6.89,215021,0
+EEX.US,D,20210319,000000,6.83,6.83,6.19,6.19,520681,0
+EEX.US,D,20210322,000000,6.24,6.33,5.98,5.98,168197,0
+EEX.US,D,20210323,000000,5.83,6.03,5.695,5.72,298090,0
+EEX.US,D,20210324,000000,5.81,6.19,5.72,5.79,234846,0
+EEX.US,D,20210325,000000,5.63,5.97,5.61,5.95,101888,0
+EEX.US,D,20210326,000000,6.06,6.06,5.62,5.71,100846,0
+EEX.US,D,20210329,000000,5.7,5.86,5.57,5.57,154317,0
+EEX.US,D,20210330,000000,5.57,5.6204,5.5,5.51,180507,0
+EEX.US,D,20210331,000000,5.53,5.7,5.49,5.52,660742,0
+EEX.US,D,20210401,000000,5.48,5.73,5.48,5.71,198561,0
+EEX.US,D,20210405,000000,5.77,5.91,5.74,5.79,166719,0
+EEX.US,D,20210406,000000,5.83,5.9143,5.71,5.71,183832,0
+EEX.US,D,20210407,000000,5.7,5.81,5.42,5.48,210874,0
+EEX.US,D,20210408,000000,5.43,5.79,5.29,5.73,211848,0
+EEX.US,D,20210409,000000,5.77,5.77,5.44,5.49,106908,0
+EEX.US,D,20210412,000000,5.5,5.58,5.36,5.41,97332,0
+EEX.US,D,20210413,000000,5.39,5.46,5.15,5.2,188116,0
+EEX.US,D,20210414,000000,5.2,5.455,5.2,5.36,78320,0
+EEX.US,D,20210415,000000,5.4,5.5,5.06,5.07,117401,0
+EEX.US,D,20210416,000000,5.18,5.35,5.095,5.31,141843,0
+EEX.US,D,20210419,000000,5.3,5.33,5.04,5.18,108895,0
+EEX.US,D,20210420,000000,5.18,5.2,4.855,4.95,182508,0
+EEX.US,D,20210421,000000,4.97,5.04,4.76,5,130936,0
+EEX.US,D,20210422,000000,5.03,5.08,4.93,5.01,173153,0
+EEX.US,D,20210423,000000,5.01,5.34,4.96,5.28,203868,0
+EEX.US,D,20210426,000000,5.25,5.46,5.2433,5.39,124558,0
+EEX.US,D,20210427,000000,5.41,5.5,5.33,5.35,49406,0
+EEX.US,D,20210428,000000,5.35,5.35,5.17,5.25,62294,0
+EEX.US,D,20210429,000000,5.25,5.62,5.24,5.58,158033,0
+EEX.US,D,20210430,000000,5.45,5.66,5.24,5.61,311355,0
+EEX.US,D,20210503,000000,5.65,5.65,5.3332,5.38,165404,0
+EEX.US,D,20210504,000000,5.38,5.38,5.05,5.05,178400,0
+EEX.US,D,20210505,000000,5.09,5.09,4.75,4.78,114548,0
+EEX.US,D,20210506,000000,4.79,5.03,4.62,4.99,165191,0
+EEX.US,D,20210507,000000,4.97,5.13,4.97,5.05,69681,0
+EEX.US,D,20210510,000000,5.07,5.17,4.99,5.09,119598,0
+EEX.US,D,20210511,000000,5.01,5.25,4.98,5.19,102776,0
+EEX.US,D,20210512,000000,5.15,5.25,5,5.05,143372,0
+EEX.US,D,20210513,000000,5.09,5.245,5.05,5.2,133145,0
+EEX.US,D,20210514,000000,5.21,5.35,5.2,5.27,102462,0
+EEX.US,D,20210517,000000,5.23,5.39,5.22,5.39,60395,0
+EEX.US,D,20210518,000000,5.39,5.41,5.22,5.23,77926,0
+EEX.US,D,20210519,000000,5.14,5.2,5.06,5.14,129688,0
+EEX.US,D,20210520,000000,5.14,5.45,5.07,5.3,116962,0
+EEX.US,D,20210521,000000,5.38,5.53,5.3203,5.48,82458,0
+EEX.US,D,20210524,000000,5.53,5.606,5.41,5.5,70161,0
+EEX.US,D,20210525,000000,5.53,5.59,5.29,5.29,133247,0
+EEX.US,D,20210526,000000,5.3,5.55,5.29,5.45,81382,0
+EEX.US,D,20210527,000000,5.46,5.7,5.45,5.49,200541,0
+EEX.US,D,20210528,000000,5.48,5.71,5.47,5.65,100945,0
+EEX.US,D,20210601,000000,5.67,5.795,5.64,5.76,99776,0
+EEX.US,D,20210602,000000,5.86,5.8899,5.45,5.46,96234,0
+EEX.US,D,20210603,000000,5.43,5.4613,5.225,5.3,138359,0
+EEX.US,D,20210604,000000,5.26,5.3546,5.17,5.17,82411,0
+EEX.US,D,20210607,000000,5.18,5.49,5.15,5.45,89781,0
+EEX.US,D,20210608,000000,5.5,5.532,5.42,5.49,75820,0
+EEX.US,D,20210609,000000,5.49,5.5172,5.41,5.41,91445,0
+EEX.US,D,20210610,000000,5.4,5.52,5.3,5.42,244764,0
+EEX.US,D,20210611,000000,5.43,5.7,5.4,5.7,406854,0
+EEX.US,D,20210614,000000,5.64,5.84,5.6027,5.71,570076,0
+EEX.US,D,20210615,000000,5.78,5.9899,5.5,5.55,125121,0
+EEX.US,D,20210616,000000,5.51,5.6,5.48,5.5,102876,0
+EEX.US,D,20210617,000000,5.48,5.5,5.3995,5.41,122938,0
+EEX.US,D,20210618,000000,5.3,5.35,5.2,5.3,157722,0
+EEX.US,D,20210621,000000,5.21,5.51,5.21,5.47,113815,0
+EEX.US,D,20210622,000000,5.51,5.56,5.36,5.54,133303,0
+EEX.US,D,20210623,000000,5.57,5.58,5.44,5.45,135217,0
+EEX.US,D,20210624,000000,5.43,5.47,5.19,5.45,192415,0
+EEX.US,D,20210625,000000,5.45,5.6,5.35,5.43,383403,0
+EEX.US,D,20210628,000000,5.41,5.43,5.0926,5.27,155129,0
+EEX.US,D,20210629,000000,5.29,5.5,5.21,5.37,172074,0
+EEX.US,D,20210630,000000,5.3,5.52,5.25,5.39,638630,0
+EEX.US,D,20210701,000000,5.43,5.59,5.42,5.54,83864,0
+EEX.US,D,20210702,000000,5.61,5.6139,5.44,5.5,108285,0
+EEX.US,D,20210706,000000,5.6,5.62,5.45,5.59,112636,0
+EEX.US,D,20210707,000000,5.57,5.58,5.28,5.3,107872,0
+EEX.US,D,20210708,000000,5.21,5.3,5.07,5.16,198481,0
+EEX.US,D,20210709,000000,5.22,5.4684,5.13,5.37,122877,0
+EEX.US,D,20210712,000000,5.33,5.41,5.12,5.16,61328,0
+EEX.US,D,20210713,000000,5.14,5.16,4.7684,4.78,133715,0
+EEX.US,D,20210714,000000,4.79,4.86,4.43,4.43,102854,0
+EEX.US,D,20210715,000000,4.4,4.4,4.1,4.29,144229,0
+EEX.US,D,20210716,000000,4.35,4.3865,4.15,4.15,120285,0
+EEX.US,D,20210719,000000,3.98,4.15,3.86,4,162867,0
+EEX.US,D,20210720,000000,3.99,4.16,3.95,4,198297,0
+EEX.US,D,20210721,000000,4.08,4.43,4.08,4.35,101129,0
+EEX.US,D,20210722,000000,4.43,4.43,4.16,4.2,76889,0
+EEX.US,D,20210723,000000,4.24,4.29,4.02,4.07,55499,0
+EEX.US,D,20210726,000000,4.06,4.3,4.06,4.17,51792,0
+EEX.US,D,20210727,000000,4.12,4.14,3.87,3.97,55661,0
+EEX.US,D,20210728,000000,4.03,4.12,3.885,4.11,61106,0
+EEX.US,D,20210729,000000,4.15,4.18,4.06,4.1,36686,0
+EEX.US,D,20210730,000000,4.09,4.13,3.77,3.95,132369,0
+EEX.US,D,20210802,000000,3.93,4.18,3.9253,4.06,123230,0
+EEX.US,D,20210803,000000,4.13,4.32,3.98,4.16,94039,0
+EEX.US,D,20210804,000000,4.2,4.31,4.12,4.17,95927,0
+EEX.US,D,20210805,000000,4.15,4.285,4.11,4.21,119224,0
+EEX.US,D,20210806,000000,4.25,4.47,4.192,4.41,125577,0
+EEX.US,D,20210809,000000,4.36,4.36,4.18,4.19,142681,0
+EEX.US,D,20210810,000000,4.19,4.23,4.04,4.1,155754,0
+EEX.US,D,20210811,000000,4.1,4.15,3.93,4.09,233805,0
+EEX.US,D,20210812,000000,4.01,4.12,3.96,3.98,201694,0
+EEX.US,D,20210813,000000,4.01,4.2701,3.96,4.2,103019,0
+EEX.US,D,20210816,000000,4.12,4.31,4.07,4.26,116244,0
+EEX.US,D,20210817,000000,4.15,4.24,4.03,4.09,100105,0
+EEX.US,D,20210818,000000,4.06,4.3582,4.02,4.17,101141,0
+EEX.US,D,20210819,000000,4.11,4.265,4.08,4.21,78475,0
+EEX.US,D,20210820,000000,4.18,4.49,4.18,4.45,89730,0
+EEX.US,D,20210823,000000,4.48,4.6279,4.41,4.62,87691,0
+EEX.US,D,20210824,000000,4.63,4.77,4.6,4.73,57726,0
+EEX.US,D,20210825,000000,4.72,5.035,4.6,5,133810,0
+EEX.US,D,20210826,000000,5.05,5.132,4.93,4.93,167222,0
+EEX.US,D,20210827,000000,4.95,5.16,4.95,5.08,107563,0
+EEX.US,D,20210830,000000,5.1,5.17,5.02,5.05,126323,0
+EEX.US,D,20210831,000000,5.04,5.14,4.92,4.98,78640,0
+EEX.US,D,20210901,000000,5.01,5.01,4.79,4.83,99999,0
+EEX.US,D,20210902,000000,4.87,4.94,4.81,4.86,88597,0
+EEX.US,D,20210903,000000,4.85,4.88,4.68,4.71,84641,0
+EEX.US,D,20210907,000000,4.75,4.83,4.7,4.8,84417,0
+EEX.US,D,20210908,000000,4.71,4.77,4.54,4.55,76521,0
+EEX.US,D,20210909,000000,4.52,4.61,4.43,4.44,73344,0
+EEX.US,D,20210910,000000,4.48,4.48,4.37,4.41,117168,0
+EEX.US,D,20210913,000000,4.42,4.48,4.41,4.44,330945,0
+EEX.US,D,20210914,000000,4.49,4.52,4.24,4.25,84867,0
+EEX.US,D,20210915,000000,4.24,4.36,4.22,4.35,105251,0
+EEX.US,D,20210916,000000,4.39,4.4,4.29,4.39,106167,0
+EEX.US,D,20210917,000000,4.39,4.41,4.25,4.27,250600,0
+EEX.US,D,20210920,000000,4.18,4.33,4.1,4.32,142985,0
+EEX.US,D,20210921,000000,4.32,4.41,4.27,4.39,104441,0
+EEX.US,D,20210922,000000,4.41,4.4827,4.35,4.38,105034,0
+EEX.US,D,20210923,000000,4.39,4.495,4.39,4.43,60962,0
+EEX.US,D,20210924,000000,4.37,4.5,4.34,4.36,77380,0
+EEX.US,D,20210927,000000,4.35,4.5,4.35,4.44,140658,0
+EEX.US,D,20210928,000000,4.45,4.45,4.14,4.18,110531,0
+EEX.US,D,20210929,000000,4.18,4.45,4.18,4.4,112414,0
+EEX.US,D,20210930,000000,4.39,4.49,4.29,4.34,61362,0
+EEX.US,D,20211001,000000,4.36,4.44,4.32,4.4,181234,0
+EEX.US,D,20211004,000000,4.41,4.48,4.38,4.4,110804,0
+EEX.US,D,20211005,000000,4.43,4.45,4.4,4.41,112244,0
+EEX.US,D,20211006,000000,4.36,4.42,4.31,4.32,110460,0
+EEX.US,D,20211007,000000,4.36,4.545,4.34,4.49,100400,0
+EEX.US,D,20211008,000000,4.5,4.78,4.5,4.71,73989,0
+EEX.US,D,20211011,000000,4.72,4.7899,4.645,4.68,30183,0
+EEX.US,D,20211012,000000,4.68,4.72,4.51,4.55,39770,0
+EEX.US,D,20211013,000000,4.54,4.56,4.47,4.54,32378,0
+EEX.US,D,20211014,000000,4.62,4.63,4.48,4.52,48275,0
+EEX.US,D,20211015,000000,4.61,4.61,4.28,4.29,123504,0
+EEX.US,D,20211018,000000,4.28,4.28,4.1,4.13,47825,0
+EEX.US,D,20211019,000000,4.17,4.17,4.06,4.16,172605,0
+EEX.US,D,20211020,000000,4.17,4.19,4.13,4.16,96524,0
+EEX.US,D,20211021,000000,4.17,4.2,4.1176,4.16,57356,0
+EEX.US,D,20211022,000000,4.13,4.17,4.03,4.1,79272,0
+EEX.US,D,20211025,000000,4.1,4.17,4.06,4.15,60028,0
+EEX.US,D,20211026,000000,4.14,4.43,4.09,4.32,109861,0
+EEX.US,D,20211027,000000,4.28,4.34,4.18,4.18,34166,0
+EEX.US,D,20211028,000000,4.2,4.21,4.13,4.15,57513,0
+EEX.US,D,20211029,000000,4.1,4.17,4.05,4.05,44923,0
+EEX.US,D,20211101,000000,4.07,4.76,4.06,4.73,142423,0
+EEX.US,D,20211102,000000,4.74,4.81,4.52,4.71,67168,0
+EEX.US,D,20211103,000000,4.7,4.84,4.645,4.74,103909,0
+EEX.US,D,20211104,000000,4.74,4.78,4.7113,4.76,79371,0
+EEX.US,D,20211105,000000,4.82,5.01,4.82,5,181788,0
+EEX.US,D,20211108,000000,5.04,5.1,5.01,5.03,60182,0
+EEX.US,D,20211109,000000,5,5.05,4.91,5.02,62551,0
+EEX.US,D,20211110,000000,5,5.0699,4.8607,4.89,91258,0
+EEX.US,D,20211111,000000,4.9,4.905,4.74,4.78,46321,0
+EEX.US,D,20211112,000000,4.78,4.84,4.71,4.72,46817,0
+EEX.US,D,20211115,000000,4.71,4.78,4.49,4.63,108241,0
+EEX.US,D,20211116,000000,4.57,4.71,4.38,4.48,69645,0
+EEX.US,D,20211117,000000,4.42,4.52,4.17,4.44,115753,0
+EEX.US,D,20211118,000000,4.45,4.45,4.16,4.21,93469,0
+EEX.US,D,20211119,000000,4.3,4.31,4.15,4.18,93158,0
+EEX.US,D,20211122,000000,4.21,4.2885,4.04,4.04,84056,0
+EEX.US,D,20211123,000000,4.07,4.27,4.07,4.25,57297,0
+EEX.US,D,20211124,000000,4.25,4.315,4.18,4.3,35012,0
+EEX.US,D,20211126,000000,4.12,4.12,4,4.07,64123,0
+EEX.US,D,20211129,000000,4.11,4.12,3.9516,4.06,142906,0
+EEX.US,D,20211130,000000,4.05,4.0954,3.72,3.95,172699,0
+EEX.US,D,20211201,000000,4.04,4.04,3.71,3.72,150692,0
+EEX.US,D,20211202,000000,3.75,4.17,3.74,4.16,100315,0
+EEX.US,D,20211203,000000,4.17,4.25,3.9,4.02,85663,0
+EEX.US,D,20211206,000000,4.11,4.11,3.95,3.97,95253,0
+EEX.US,D,20211207,000000,4.03,4.0777,3.9,3.96,117279,0
+EEX.US,D,20211208,000000,3.96,4.04,3.93,3.95,64527,0
+EEX.US,D,20211209,000000,3.87,4,3.75,3.92,76870,0
+EEX.US,D,20211210,000000,3.93,3.97,3.75,3.84,65617,0
+EEX.US,D,20211213,000000,3.8,3.84,3.62,3.64,153303,0
+EEX.US,D,20211214,000000,3.65,3.6999,3.5,3.53,81782,0
+EEX.US,D,20211215,000000,3.52,3.8,3.48,3.66,995365,0
+EEX.US,D,20211216,000000,3.7,3.74,3.58,3.62,104144,0
+EEX.US,D,20211217,000000,3.6,3.62,3.51,3.53,124355,0
+EEX.US,D,20211220,000000,3.5,3.551,3.22,3.3,141795,0
+EEX.US,D,20211221,000000,3.33,3.49,3.33,3.44,106247,0
+EEX.US,D,20211222,000000,3.47,3.4922,3.3,3.45,78669,0
+EEX.US,D,20211223,000000,3.49,3.49,3.35,3.4,155551,0
+EEX.US,D,20211227,000000,3.42,3.55,3.3624,3.48,86439,0
+EEX.US,D,20211228,000000,3.47,3.8,3.47,3.74,83365,0
+EEX.US,D,20211229,000000,3.75,3.96,3.745,3.94,80105,0
+EEX.US,D,20211230,000000,3.93,4.08,3.83,3.85,92470,0
+EEX.US,D,20211231,000000,3.82,4.02,3.81,3.97,178007,0
+EEX.US,D,20220103,000000,3.985,4.21,3.985,4.02,76875,0
+EEX.US,D,20220104,000000,4.09,4.2,4.02,4.14,323980,0
+EEX.US,D,20220105,000000,4.16,4.2124,3.87,3.89,46341,0
+EEX.US,D,20220106,000000,3.89,3.93,3.76,3.77,45614,0
+EEX.US,D,20220107,000000,3.85,3.85,3.6301,3.7,149459,0
+EEX.US,D,20220110,000000,3.66,3.72,3.58,3.69,65970,0
+EEX.US,D,20220111,000000,3.69,3.76,3.6,3.69,49394,0
+EEX.US,D,20220112,000000,3.76,3.8204,3.47,3.49,152111,0
+EEX.US,D,20220113,000000,3.56,3.61,3.42,3.42,40912,0
+EEX.US,D,20220114,000000,3.41,3.42,3.22,3.39,86515,0
+EEX.US,D,20220118,000000,3.41,3.47,3.27,3.28,57119,0
+EEX.US,D,20220119,000000,3.3,3.3,3.09,3.16,76576,0
+EEX.US,D,20220120,000000,3.18,3.28,3.03,3.05,62872,0
+EEX.US,D,20220121,000000,3.03,3.075,2.91,2.97,105101,0
+EEX.US,D,20220124,000000,2.92,3.35,2.862,3.33,113091,0
+EEX.US,D,20220125,000000,3.23,3.34,3.16,3.32,40963,0
+EEX.US,D,20220126,000000,3.35,3.35,3.03,3.1,64011,0
+EEX.US,D,20220127,000000,3.12,3.12,2.8,2.81,169840,0
+EEX.US,D,20220128,000000,2.8,2.91,2.69,2.84,152776,0
+EEX.US,D,20220131,000000,2.8,3.29,2.8,3.26,72190,0
+EEX.US,D,20220201,000000,3.27,3.56,3.2,3.53,153042,0
+EEX.US,D,20220202,000000,3.53,3.54,3.235,3.35,71910,0
+EEX.US,D,20220203,000000,3.33,3.36,3.25,3.29,82202,0
+EEX.US,D,20220204,000000,3.27,3.53,3.23,3.47,92740,0
+EEX.US,D,20220207,000000,3.46,3.64,3.33,3.56,65380,0
+EEX.US,D,20220208,000000,3.59,3.67,3.52,3.64,64256,0
+EEX.US,D,20220209,000000,3.68,3.695,3.45,3.66,84152,0
+EEX.US,D,20220210,000000,3.6,3.7,3.57,3.7,105152,0
+EEX.US,D,20220211,000000,3.72,3.77,3.36,3.38,67542,0
+EEX.US,D,20220214,000000,3.38,3.465,3.25,3.35,66550,0
+EEX.US,D,20220215,000000,3.44,3.625,3.42,3.57,43643,0
+EEX.US,D,20220216,000000,3.53,3.58,3.385,3.44,46793,0
+EEX.US,D,20220217,000000,3.36,3.41,3.25,3.26,41990,0
+EEX.US,D,20220218,000000,3.21,3.302,3.12,3.25,79757,0
+EEX.US,D,20220222,000000,3.225,3.2414,3.03,3.05,56435,0
+EEX.US,D,20220223,000000,3.1,3.21,3.05,3.08,53146,0
+EEX.US,D,20220224,000000,3.1,3.49,3.1,3.27,147158,0
+EEX.US,D,20220225,000000,3.32,3.62,3.25,3.55,28209,0
+EEX.US,D,20220228,000000,3.46,3.81,3.46,3.58,93289,0
+EEX.US,D,20220301,000000,3.59,3.6,3.44,3.57,117676,0
+EEX.US,D,20220302,000000,3.65,3.91,3.65,3.76,73090,0
+EEX.US,D,20220303,000000,3.8,3.88,3.73,3.75,83693,0
+EEX.US,D,20220304,000000,3.65,3.75,3.51,3.6,99475,0
+EEX.US,D,20220307,000000,3.66,3.67,3.52,3.6,72289,0
+EEX.US,D,20220308,000000,3.62,3.7,3.54,3.56,83587,0
+EEX.US,D,20220309,000000,3.67,3.76,3.67,3.72,74484,0
+EEX.US,D,20220310,000000,3.64,3.7692,3.51,3.54,63377,0
+EEX.US,D,20220311,000000,3.54,3.58,3.45,3.45,39625,0
+EEX.US,D,20220314,000000,3.51,3.53,3.44,3.46,79899,0
+EEX.US,D,20220315,000000,3.5,3.57,3.45,3.5,72642,0
+EEX.US,D,20220316,000000,3.55,3.6199,3.47,3.6,101452,0
+EEX.US,D,20220317,000000,3.54,3.8,3.54,3.77,71537,0
+EEX.US,D,20220318,000000,3.8,3.9,3.71,3.82,236753,0
+EEX.US,D,20220321,000000,3.78,3.87,3.55,3.62,73805,0
+EEX.US,D,20220322,000000,3.65,3.74,3.55,3.71,63432,0
+EEX.US,D,20220323,000000,3.66,3.75,3.56,3.57,57931,0
+EEX.US,D,20220324,000000,3.6,3.65,3.51,3.64,106657,0
+EEX.US,D,20220325,000000,3.57,3.68,3.55,3.6,66879,0
+EEX.US,D,20220328,000000,3.57,3.64,3.485,3.59,47265,0
+EEX.US,D,20220329,000000,3.64,3.8,3.62,3.73,65533,0
+EEX.US,D,20220330,000000,3.75,3.78,3.54,3.55,66431,0
+EEX.US,D,20220331,000000,3.54,3.59,3.34,3.4,162339,0
+EEX.US,D,20220401,000000,3.48,3.61,3.42,3.56,59975,0
+EEX.US,D,20220404,000000,3.59,3.59,3.45,3.54,43288,0
+EEX.US,D,20220405,000000,3.57,3.58,3.36,3.42,88078,0
+EEX.US,D,20220406,000000,3.41,3.41,3.23,3.28,72786,0
+EEX.US,D,20220407,000000,3.3,3.32,3.16,3.23,55923,0
+EEX.US,D,20220408,000000,3.23,3.29,3.18,3.19,45476,0
+EEX.US,D,20220411,000000,3.11,3.15,2.98,3.1,111444,0
+EEX.US,D,20220412,000000,3.17,3.19,3.01,3.05,40146,0
+EEX.US,D,20220413,000000,3.03,3.32,3.03,3.14,335665,0
+EEX.US,D,20220414,000000,3.16,3.2,2.99,3.01,160462,0
+EEX.US,D,20220418,000000,3.06,3.11,2.87,2.91,104106,0
+EEX.US,D,20220419,000000,2.94,2.94,2.8,2.86,109928,0
+EEX.US,D,20220420,000000,2.92,2.92,2.7,2.77,129448,0
+EEX.US,D,20220421,000000,2.81,2.82,2.71,2.72,87303,0
+EEX.US,D,20220422,000000,2.72,2.74,2.6,2.64,98210,0
+EEX.US,D,20220425,000000,2.61,2.76,2.5792,2.73,83418,0
+EEX.US,D,20220426,000000,2.7,2.78,2.595,2.73,124720,0
+EEX.US,D,20220427,000000,2.73,2.76,2.61,2.66,83607,0
+EEX.US,D,20220428,000000,2.71,2.99,2.56,2.87,249254,0
+EEX.US,D,20220429,000000,2.85,2.97,2.65,2.69,108919,0
+EEX.US,D,20220502,000000,2.65,2.668,2.42,2.54,263346,0
+EEX.US,D,20220503,000000,2.54,2.57,2.42,2.44,98806,0
+EEX.US,D,20220504,000000,2.43,2.54,2.42,2.52,179273,0
+EEX.US,D,20220505,000000,2.5,2.52,2.45,2.5,241155,0
+EEX.US,D,20220506,000000,2.49,2.62,2.45,2.54,221091,0
+EEX.US,D,20220509,000000,2.65,3.17,2.57,3.02,470253,0
+EEX.US,D,20220510,000000,3.01,3.22,2.93,3.04,333369,0
+EEX.US,D,20220511,000000,3.03,3.09,2.82,3.08,252084,0
+EEX.US,D,20220512,000000,3.03,3.25,2.96,3.08,160610,0
+EEX.US,D,20220513,000000,3.12,3.21,3.07,3.13,202628,0
+EEX.US,D,20220516,000000,3.14,3.21,2.97,2.98,186988,0
+EEX.US,D,20220517,000000,3,3.17,2.9751,3.13,184996,0
+EEX.US,D,20220518,000000,3.09,3.21,3.015,3.11,158769,0
+EEX.US,D,20220519,000000,3.09,3.27,3.05,3.14,139768,0
+EEX.US,D,20220520,000000,3.17,3.17,3.02,3.12,120132,0
+EEX.US,D,20220523,000000,3.16,3.23,3.105,3.22,119565,0
+EEX.US,D,20220524,000000,3.2,3.35,3.07,3.29,155479,0
+EEX.US,D,20220525,000000,3.3,3.35,3.19,3.21,144527,0
+EEX.US,D,20220526,000000,3.22,3.39,3.18,3.34,165029,0
+EEX.US,D,20220527,000000,3.37,3.43,3.32,3.42,128753,0
+EEX.US,D,20220531,000000,3.35,3.46,3.27,3.35,109905,0
+EEX.US,D,20220601,000000,3.37,3.5,3.35,3.36,146960,0
+EEX.US,D,20220602,000000,3.38,3.47,3.35,3.44,120547,0
+EEX.US,D,20220603,000000,3.37,3.55,3.37,3.54,170862,0
+EEX.US,D,20220606,000000,3.42,3.44,3.32,3.35,303698,0
+EEX.US,D,20220607,000000,3.35,3.73,3.29,3.69,256772,0
+EEX.US,D,20220608,000000,3.69,3.86,3.68,3.8,103436,0
+EEX.US,D,20220609,000000,3.79,4.06,3.745,3.92,148250,0
+EEX.US,D,20220610,000000,3.84,4.04,3.83,3.85,155672,0
+EEX.US,D,20220613,000000,3.86,3.86,3.6,3.68,179070,0
+EEX.US,D,20220614,000000,3.7,3.78,3.55,3.59,168254,0
+EEX.US,D,20220615,000000,3.65,3.67,3.54,3.6,172741,0
+EEX.US,D,20220616,000000,3.54,3.54,3.31,3.46,220528,0
+EEX.US,D,20220617,000000,3.47,3.53,3.15,3.15,320657,0
+EEX.US,D,20220621,000000,3.23,3.56,3.23,3.52,228148,0
+EEX.US,D,20220622,000000,3.52,3.71,3.37,3.64,194685,0
+EEX.US,D,20220623,000000,3.68,3.75,3.54,3.68,223518,0
+EEX.US,D,20220624,000000,3.74,3.9,3.32,3.64,3134734,0
+EEX.US,D,20220627,000000,3.66,4.02,3.65,3.94,248879,0
+EEX.US,D,20220628,000000,3.92,4.07,3.73,3.75,151031,0
+EEX.US,D,20220629,000000,3.74,4.1,3.63,3.99,176074,0
+EEX.US,D,20220630,000000,3.98,4.13,3.94,4.07,180485,0
+EEX.US,D,20220701,000000,4.1,4.17,3.81,3.84,137403,0
+EEX.US,D,20220705,000000,3.8,3.8,3.55,3.62,79204,0
+EEX.US,D,20220706,000000,3.59,3.59,3.42,3.55,110383,0
+EEX.US,D,20220707,000000,3.59,3.72,3.49,3.72,86140,0
+EEX.US,D,20220708,000000,3.69,3.8,3.62,3.75,62171,0
+EEX.US,D,20220711,000000,3.68,3.68,3.43,3.44,92521,0
+EEX.US,D,20220712,000000,3.41,3.4899,3.34,3.43,51065,0
+EEX.US,D,20220713,000000,3.35,3.52,3.35,3.5,26094,0
+EEX.US,D,20220714,000000,3.41,3.57,3.3598,3.52,58125,0
+EEX.US,D,20220715,000000,3.57,3.68,3.44,3.55,50218,0
+EEX.US,D,20220718,000000,3.55,3.81,3.55,3.64,66495,0
+EEX.US,D,20220719,000000,3.68,3.7422,3.64,3.66,18262,0
+EEX.US,D,20220720,000000,3.61,3.655,3.47,3.5,44854,0
+EEX.US,D,20220721,000000,3.44,3.5,3.4,3.44,30270,0
+EEX.US,D,20220722,000000,3.43,3.52,3.38,3.41,54036,0
+EEX.US,D,20220725,000000,3.39,3.535,3.38,3.46,23094,0
+EEX.US,D,20220726,000000,3.4,3.62,3.36,3.44,74684,0
+EEX.US,D,20220727,000000,3.44,3.5399,3.39,3.43,37114,0
+EEX.US,D,20220728,000000,3.4,3.4727,3.19,3.21,84954,0
+EEX.US,D,20220729,000000,3.18,3.2872,3.15,3.15,90981,0
+EEX.US,D,20220801,000000,3.15,3.42,3.15,3.33,153791,0
+EEX.US,D,20220802,000000,3.27,3.39,3.17,3.22,47210,0
+EEX.US,D,20220803,000000,3.25,3.3207,3.13,3.14,94144,0
+EEX.US,D,20220804,000000,3.13,3.245,3.13,3.22,22388,0
+EEX.US,D,20220805,000000,3.15,3.3,3.12,3.16,162990,0
+EEX.US,D,20220808,000000,3.19,3.44,3.19,3.41,669471,0
+EEX.US,D,20220809,000000,3.72,3.83,3.2,3.3,250535,0
+EEX.US,D,20220810,000000,3.38,4.09,3.3313,3.99,1231831,0
+EEX.US,D,20220811,000000,3.97,4.23,3.92,4.03,135213,0
+EEX.US,D,20220812,000000,4.09,4.31,4.05,4.27,111168,0
+EEX.US,D,20220815,000000,4.26,4.45,4.23,4.44,57063,0
+EEX.US,D,20220816,000000,4.4,4.55,4.26,4.38,96291,0
+EEX.US,D,20220817,000000,4.29,4.34,4.16,4.18,88116,0
+EEX.US,D,20220818,000000,4.18,4.21,4,4.01,97608,0
+EEX.US,D,20220819,000000,3.97,3.97,3.87,3.93,64153,0
+EEX.US,D,20220822,000000,3.84,3.95,3.8,3.87,45737,0
+EEX.US,D,20220823,000000,3.85,3.92,3.8063,3.88,66746,0
+EEX.US,D,20220824,000000,3.86,4,3.82,3.94,77380,0
+EEX.US,D,20220825,000000,3.96,4.25,3.94,4.13,78915,0
+EEX.US,D,20220826,000000,4.07,4.15,4.01,4.03,84681,0
+EEX.US,D,20220829,000000,3.99,3.99,3.91,3.94,41219,0
+EEX.US,D,20220830,000000,3.94,3.94,3.79,3.82,51013,0
+EEX.US,D,20220831,000000,3.87,3.96,3.75,3.83,67209,0
+EEX.US,D,20220901,000000,3.82,3.82,3.52,3.55,128847,0
+EEX.US,D,20220902,000000,3.56,3.66,3.45,3.51,73483,0
+EEX.US,D,20220906,000000,3.43,3.43,3.26,3.26,52818,0
+EEX.US,D,20220907,000000,3.3,3.3,3.2,3.24,69424,0
+EEX.US,D,20220908,000000,3.26,3.27,3.11,3.19,56240,0
+EEX.US,D,20220909,000000,3.16,3.44,3.15,3.43,94653,0
+EEX.US,D,20220912,000000,3.44,3.708,3.44,3.65,75303,0
+EEX.US,D,20220913,000000,3.61,3.73,3.52,3.68,88791,0
+EEX.US,D,20220914,000000,3.7,3.89,3.68,3.85,70279,0
+EEX.US,D,20220915,000000,3.88,3.995,3.86,3.98,59594,0
+EEX.US,D,20220916,000000,3.99,4.03,3.78,3.83,149880,0
+EEX.US,D,20220919,000000,3.76,3.82,3.62,3.74,97011,0
+EEX.US,D,20220920,000000,3.63,3.68,3.5,3.61,77248,0
+EEX.US,D,20220921,000000,3.62,3.63,3.52,3.56,28261,0
+EEX.US,D,20220922,000000,3.57,3.57,3.32,3.42,72440,0
+EEX.US,D,20220923,000000,3.37,3.4029,3.29,3.33,40364,0
+EEX.US,D,20220926,000000,3.31,3.36,3.25,3.27,36553,0
+EEX.US,D,20220927,000000,3.3582,3.4,3.32,3.34,106757,0
+EEX.US,D,20220928,000000,3.355,3.3815,3.33,3.33,25948,0
+EEX.US,D,20220929,000000,3.29,3.405,3.25,3.4,56985,0
+EEX.US,D,20220930,000000,3.35,3.52,3.35,3.38,51774,0
+EEX.US,D,20221003,000000,3.44,3.44,3.21,3.38,38777,0
+EEX.US,D,20221004,000000,3.44,3.44,3.37,3.38,10469,0
+EEX.US,D,20221005,000000,3.38,3.41,3.25,3.37,24277,0
+EEX.US,D,20221006,000000,3.387,3.4152,3.34,3.37,15031,0
+EEX.US,D,20221007,000000,3.26,3.29,3.135,3.15,29616,0
+EEX.US,D,20221010,000000,3.12,3.26,3.06,3.12,24159,0
+EEX.US,D,20221011,000000,3.1,3.16,3.06,3.13,27876,0
+EEX.US,D,20221012,000000,3.09,3.22,3.0499,3.14,26173,0
+EEX.US,D,20221013,000000,3.12,3.22,3.03,3.13,38261,0
+EEX.US,D,20221014,000000,3.2,3.26,3.05,3.07,28754,0
+EEX.US,D,20221017,000000,3.15,3.16,3.05,3.15,17924,0
+EEX.US,D,20221018,000000,3.16,3.2,3.01,3.02,74872,0
+EEX.US,D,20221019,000000,3.03,3.26,3.02,3.21,50055,0
+EEX.US,D,20221020,000000,3.22,3.35,3.109,3.28,39062,0
+EEX.US,D,20221021,000000,3.3,3.3,3.1,3.14,57766,0
+EEX.US,D,20221024,000000,3.12,3.17,3.09,3.16,20515,0
+EEX.US,D,20221025,000000,3.2,3.26,3.12,3.24,24960,0
+EEX.US,D,20221026,000000,3.22,3.33,3.14,3.15,29383,0
+EEX.US,D,20221027,000000,3.19,3.26,3.1301,3.16,27311,0
+EEX.US,D,20221028,000000,3.422,3.448,3.18,3.32,71317,0
+EEX.US,D,20221031,000000,3.31,3.4,3.26,3.34,34021,0
+EEX.US,D,20221101,000000,3.34,3.415,3.32,3.38,29227,0
+EEX.US,D,20221102,000000,3.4,3.64,3.4,3.6,48321,0
+EEX.US,D,20221103,000000,3.74,3.8537,3.3701,3.52,87565,0
+EEX.US,D,20221104,000000,3.6,3.61,3.5063,3.56,29510,0
+EEX.US,D,20221107,000000,3.55,4.03,3.48,3.97,118083,0
+EEX.US,D,20221108,000000,3.97,3.97,3.62,3.74,60318,0
+EEX.US,D,20221109,000000,3.69,3.87,3.61,3.83,21909,0
+EEX.US,D,20221110,000000,3.89,4.19,3.72,3.73,47289,0
+EEX.US,D,20221111,000000,3.75,3.94,3.66,3.82,41823,0
+EEX.US,D,20221114,000000,3.75,4.035,3.7318,4,68905,0
+EEX.US,D,20221115,000000,4.03,4.039,3.835,3.97,33907,0
+EEX.US,D,20221116,000000,3.93,3.96,3.84,3.92,24016,0
+EEX.US,D,20221117,000000,3.9,3.94,3.85,3.9,21509,0
+EEX.US,D,20221118,000000,3.89,4.0299,3.8,3.96,28443,0
+EEX.US,D,20221121,000000,3.96,3.9969,3.84,3.95,36531,0
+EEX.US,D,20221122,000000,4,4.06,3.83,4.02,21011,0
+EEX.US,D,20221123,000000,4.05,4.22,4.04,4.19,28379,0
+EEX.US,D,20221125,000000,4.25,4.4276,4.03,4.09,36408,0
+EEX.US,D,20221128,000000,4.03,4.19,4.005,4.12,47099,0
+EEX.US,D,20221129,000000,4.17,4.17,3.81,3.86,44838,0
+EEX.US,D,20221130,000000,3.92,3.92,3.68,3.84,23621,0
+EEX.US,D,20221201,000000,3.92,3.98,3.62,3.7,40422,0
+EEX.US,D,20221202,000000,3.69,3.76,3.56,3.63,34237,0
+EEX.US,D,20221205,000000,3.62,3.72,3.5301,3.66,33956,0
+EEX.US,D,20221206,000000,3.78,4.05,3.78,4,137125,0
+EEX.US,D,20221207,000000,4.01,4.05,3.75,3.75,25045,0
+EEX.US,D,20221208,000000,3.83,3.85,3.735,3.78,15733,0
+EEX.US,D,20221209,000000,3.75,3.9099,3.73,3.78,37098,0
+EEX.US,D,20221212,000000,3.82,3.84,3.72,3.77,13448,0
+EEX.US,D,20221213,000000,3.88,3.92,3.75,3.89,26815,0
+EEX.US,D,20221214,000000,3.89,3.93,3.64,3.79,20232,0
+EEX.US,D,20221215,000000,3.79,3.79,3.59,3.61,25429,0
+EEX.US,D,20221216,000000,3.54,3.715,3.5,3.59,34073,0
+EEX.US,D,20221219,000000,3.54,3.6,3.4,3.51,33745,0
+EEX.US,D,20221220,000000,3.51,3.85,3.43,3.85,89798,0
+EEX.US,D,20221221,000000,3.81,3.85,3.66,3.74,21356,0
+EEX.US,D,20221222,000000,3.76,3.76,3.61,3.68,16537,0
+EEX.US,D,20221223,000000,3.73,3.79,3.63,3.73,11299,0
+EEX.US,D,20221227,000000,3.71,3.84,3.57,3.63,37412,0
+EEX.US,D,20221228,000000,3.68,3.71,3.485,3.52,18122,0
+EEX.US,D,20221229,000000,3.53,3.63,3.42,3.45,26659,0
+EEX.US,D,20221230,000000,3.48,3.59,3.38,3.54,11933,0
+EEX.US,D,20230103,000000,3.62,3.75,3.53,3.58,26412,0
+EEX.US,D,20230104,000000,3.64,3.64,3.49,3.57,18697,0
+EEX.US,D,20230105,000000,3.57,3.57,3.47,3.49,6950,0
+EEX.US,D,20230106,000000,3.48,3.585,3.405,3.5,10611,0
+EEX.US,D,20230109,000000,3.5908,3.6199,3.44,3.51,8325,0
+EEX.US,D,20230110,000000,3.42,3.56,3.41,3.5,7465,0
+EEX.US,D,20230111,000000,3.51,3.58,3.42,3.53,12575,0
+EEX.US,D,20230112,000000,3.5845,3.6499,3.48,3.62,19189,0
+EEX.US,D,20230113,000000,3.6099,3.61,3.56,3.6,5640,0
+EEX.US,D,20230117,000000,3.53,3.58,3.42,3.44,30410,0
+EEX.US,D,20230118,000000,3.49,3.645,3.435,3.56,32815,0
+EEX.US,D,20230119,000000,3.589,3.6,3.5,3.57,11473,0
+EEX.US,D,20230120,000000,3.6,3.9,3.58,3.8,34307,0
+EEX.US,D,20230123,000000,3.8,4.04,3.665,4,30936,0
+EEX.US,D,20230124,000000,3.95,3.99,3.85,3.95,16580,0
+EEX.US,D,20230125,000000,3.91,3.97,3.83,3.93,19023,0
+EEX.US,D,20230126,000000,3.89,3.99,3.76,3.94,26193,0
+EEX.US,D,20230127,000000,3.88,3.96,3.7872,3.94,15034,0
+EEX.US,D,20230130,000000,3.87,3.92,3.81,3.82,10537,0
+EEX.US,D,20230131,000000,3.87,4,3.83,3.99,28389,0
+EEX.US,D,20230201,000000,4,4,3.81,3.93,42699,0
+EEX.US,D,20230202,000000,4,4.06,3.92,3.99,21576,0
+EEX.US,D,20230203,000000,4.02,4.15,3.87,3.95,30008,0
+EEX.US,D,20230206,000000,3.94,4.1,3.9,3.93,36792,0
+EEX.US,D,20230207,000000,3.87,4.015,3.81,3.98,31210,0
+EEX.US,D,20230208,000000,3.92,3.962,3.82,3.84,26989,0
+EEX.US,D,20230209,000000,3.9,4,3.9,3.96,13290,0
+EEX.US,D,20230210,000000,3.89,4.15,3.89,4.06,48329,0
+EEX.US,D,20230213,000000,4.051,4.09,3.96,4.02,22732,0
+EEX.US,D,20230214,000000,3.96,4.03,3.91,3.98,11756,0
+EEX.US,D,20230215,000000,3.92,4.005,3.75,3.79,25314,0
+EEX.US,D,20230216,000000,3.8,3.8,3.71,3.74,20693,0
+EEX.US,D,20230217,000000,3.69,3.86,3.69,3.79,53384,0
+EEX.US,D,20230221,000000,3.72,3.84,3.71,3.78,20674,0
+EEX.US,D,20230222,000000,3.77,3.88,3.74,3.84,28798,0
+EEX.US,D,20230223,000000,3.9,3.91,3.76,3.87,23739,0
+EEX.US,D,20230224,000000,3.82,3.8699,3.7,3.72,28707,0
+EEX.US,D,20230227,000000,3.71,3.82,3.7,3.81,13379,0
+EEX.US,D,20230228,000000,3.81,3.87,3.75,3.81,10772,0
+EEX.US,D,20230301,000000,3.84,3.84,3.73,3.75,15861,0
+EEX.US,D,20230302,000000,3.68,3.92,3.68,3.88,23221,0
+EEX.US,D,20230303,000000,3.94,3.99,3.82,3.9,28301,0
+EEX.US,D,20230306,000000,3.94,3.94,3.81,3.93,13312,0
+EEX.US,D,20230307,000000,3.9,3.93,3.82,3.9,17523,0
+EEX.US,D,20230308,000000,3.94,3.94,3.74,3.88,62538,0
+EEX.US,D,20230309,000000,3.91,3.915,3.76,3.8,46976,0
+EEX.US,D,20230310,000000,3.75,3.84,3.67,3.74,43249,0
+EEX.US,D,20230313,000000,3.68,3.74,3.47,3.5,59838,0
+EEX.US,D,20230314,000000,4,4,3.4,3.4,48211,0
+EEX.US,D,20230315,000000,3.38,3.69,3.3,3.57,54913,0
+EEX.US,D,20230316,000000,3.46,3.66,3.46,3.53,707777,0
+EEX.US,D,20230317,000000,3.55,3.56,3.28,3.39,66846,0
+EEX.US,D,20230320,000000,3.33,3.485,3.29,3.35,63775,0
+EEX.US,D,20230321,000000,3.38,3.41,3.26,3.41,4536687,0
+EEX.US,D,20230322,000000,3.4,3.4,3.3,3.31,35431,0
+EEX.US,D,20230323,000000,3.35,3.49,3.35,3.46,25721,0
+EEX.US,D,20230324,000000,3.45,3.64,3.45,3.61,15236,0
+EEX.US,D,20230327,000000,3.6,3.91,3.6,3.85,42047,0
+EEX.US,D,20230328,000000,3.89,3.89,3.77,3.82,52788,0
+EEX.US,D,20230329,000000,3.84,3.92,3.67,3.71,27091,0
+EEX.US,D,20230330,000000,3.76,3.77,3.57,3.74,20682,0
+EEX.US,D,20230331,000000,3.75,3.77,3.67,3.72,23538,0
+EEX.US,D,20230403,000000,3.73,3.98,3.73,3.93,54868,0
+EEX.US,D,20230404,000000,3.89,4.05,3.75,3.79,76993,0
+EEX.US,D,20230405,000000,3.78,3.85,3.61,3.8,39437,0
+EEX.US,D,20230406,000000,3.79,3.87,3.76,3.81,19693,0
+EEX.US,D,20230410,000000,3.8,3.97,3.72,3.93,54527,0
+EEX.US,D,20230411,000000,3.98,4.09,3.895,4,207831,0
+EEX.US,D,20230412,000000,4,4.01,3.83,3.93,89733,0
+EEX.US,D,20230413,000000,3.91,4.09,3.9,3.95,118772,0
+EEX.US,D,20230414,000000,4,4.07,3.91,4.07,66247,0
+EEX.US,D,20230417,000000,4.06,4.13,3.9307,4.08,117203,0
+EEX.US,D,20230418,000000,4.13,4.13,3.76,3.92,48412,0
+EEX.US,D,20230419,000000,3.83,3.99,3.83,3.95,33583,0
+EEX.US,D,20230420,000000,3.94,3.96,3.87,3.95,48101,0
+EEX.US,D,20230421,000000,3.92,3.99,3.86,3.92,32050,0
+EEX.US,D,20230424,000000,3.92,3.92,3.75,3.81,51268,0
+EEX.US,D,20230425,000000,3.8,3.81,3.55,3.55,54453,0
+EEX.US,D,20230426,000000,3.55,3.59,3.4376,3.52,43550,0
+EEX.US,D,20230427,000000,3.63,3.749,3.525,3.7,38804,0
+EEX.US,D,20230428,000000,3.74,3.89,3.66,3.71,36030,0
+EEX.US,D,20230501,000000,3.75,3.94,3.65,3.84,53686,0
+EEX.US,D,20230502,000000,3.78,3.89,3.63,3.64,33290,0
+EEX.US,D,20230503,000000,3.53,3.7,3.44,3.49,60610,0
+EEX.US,D,20230504,000000,3.5,3.57,3.2901,3.43,55389,0
+EEX.US,D,20230505,000000,3.51,3.62,3.4,3.58,67321,0
+EEX.US,D,20230508,000000,3.63,3.63,3.4,3.43,64013,0
+EEX.US,D,20230509,000000,3.4,3.45,3.35,3.4,81419,0
+EEX.US,D,20230510,000000,3.46,3.49,3.37,3.42,52962,0
+EEX.US,D,20230511,000000,3.42,3.46,3.4,3.44,32296,0
+EEX.US,D,20230512,000000,3.44,3.45,3.34,3.35,38740,0
+EEX.US,D,20230515,000000,3.37,3.49,3.3,3.47,51814,0
+EEX.US,D,20230516,000000,3.49,3.52,3.37,3.39,30028,0
+EEX.US,D,20230517,000000,3.43,3.53,3.38,3.53,23625,0
+EEX.US,D,20230518,000000,3.55,3.55,3.4,3.5,36811,0
+EEX.US,D,20230519,000000,3.53,3.53,3.32,3.37,35281,0
+EEX.US,D,20230522,000000,3.37,3.4398,3.3,3.36,50765,0
+EEX.US,D,20230523,000000,3.3825,3.44,3.31,3.35,59087,0
+EEX.US,D,20230524,000000,3.3214,3.41,3.27,3.35,30491,0
+EEX.US,D,20230525,000000,3.31,3.3691,3.3,3.35,59920,0
+EEX.US,D,20230526,000000,3.34,3.41,3.32,3.4,59302,0
+EEX.US,D,20230530,000000,3.44,3.51,3.42,3.5,41409,0
+EEX.US,D,20230531,000000,3.51,3.56,3.47,3.53,36162,0
+EEX.US,D,20230601,000000,3.52,3.76,3.49,3.64,45160,0
+EEX.US,D,20230602,000000,3.68,3.85,3.6515,3.8,49424,0
+EEX.US,D,20230605,000000,3.8,3.86,3.76,3.82,43518,0
+EEX.US,D,20230606,000000,3.81,3.88,3.785,3.85,29041,0
+EEX.US,D,20230607,000000,3.89,4.04,3.87,3.88,131216,0
+EEX.US,D,20230608,000000,3.91,4.0568,3.88,3.94,83836,0
+EEX.US,D,20230609,000000,3.94,4.01,3.89,3.89,45989,0
+EEX.US,D,20230612,000000,3.885,4,3.885,4,51477,0
+EEX.US,D,20230613,000000,4.02,4.07,3.8,4,49182,0
+EEX.US,D,20230614,000000,3.91,4.17,3.91,4.13,127768,0
+EEX.US,D,20230615,000000,4.08,4.17,4.08,4.16,81625,0
+EEX.US,D,20230616,000000,4.18,4.2,4.08,4.16,136128,0
+EEX.US,D,20230620,000000,4.19,4.35,4.125,4.34,128036,0
+EEX.US,D,20230621,000000,4.35,4.55,4.3,4.47,162234,0
+EEX.US,D,20230622,000000,4.55,4.55,4.34,4.36,143278,0
+EEX.US,D,20230623,000000,4.3,4.345,3.91,3.95,1778647,0
+EEX.US,D,20230626,000000,3.91,4.14,3.8801,4.03,142129,0
+EEX.US,D,20230627,000000,4.05,4.17,3.98,4.08,58963,0
+EEX.US,D,20230628,000000,4.06,4.15,4.045,4.13,79839,0
+EEX.US,D,20230629,000000,4.14,4.15,3.995,4.09,37936,0
+EEX.US,D,20230630,000000,4.11,4.15,4.01,4.1,75965,0
+EEX.US,D,20230703,000000,4.07,4.16,4.03,4.06,28771,0
+EEX.US,D,20230705,000000,4.08,4.12,3.97,4.02,58402,0
+EEX.US,D,20230706,000000,3.96,4.02,3.86,4.01,52546,0
+EEX.US,D,20230707,000000,4.03,4.18,4.03,4.11,154061,0
+EEX.US,D,20230710,000000,4.05,4.15,3.995,4.09,30757,0
+EEX.US,D,20230711,000000,4.09,4.21,4.06,4.19,144598,0
+EEX.US,D,20230712,000000,4.26,4.3582,4.23,4.29,443247,0
+EEX.US,D,20230713,000000,4.37,4.43,4.17,4.2,263521,0
+EEX.US,D,20230714,000000,4.18,4.27,4.16,4.24,64889,0
+EEX.US,D,20230717,000000,4.32,4.35,4.2602,4.31,64172,0
+EEX.US,D,20230718,000000,4.29,4.46,4.29,4.41,82282,0
+EEX.US,D,20230719,000000,4.38,4.59,4.38,4.56,131682,0
+EEX.US,D,20230720,000000,4.6,4.675,4.54,4.58,56034,0
+EEX.US,D,20230721,000000,4.6,4.6,4.5,4.58,52129,0
+EEX.US,D,20230724,000000,4.49,4.65,4.49,4.62,73599,0
+EEX.US,D,20230725,000000,4.63,4.78,4.595,4.62,61009,0
+EEX.US,D,20230726,000000,4.63,4.65,4.53,4.6,55383,0
+EEX.US,D,20230727,000000,4.6,4.65,4.56,4.58,54743,0
+EEX.US,D,20230728,000000,4.63,4.83,4.63,4.71,192090,0
+EEX.US,D,20230731,000000,4.73,5,4.73,4.95,93928,0
+EEX.US,D,20230801,000000,4.92,5,4.72,4.84,201164,0
+EEX.US,D,20230802,000000,4.7,4.74,4.44,4.59,98773,0
+EEX.US,D,20230803,000000,4.59,4.64,4.47,4.52,71684,0
+EEX.US,D,20230804,000000,4.52,4.6,4.28,4.32,136026,0
+EEX.US,D,20230807,000000,4.3,4.425,4.09,4.32,164705,0
+EEX.US,D,20230808,000000,4.2,4.4,4.2,4.23,88451,0
+EEX.US,D,20230809,000000,4.23,4.287,4.1381,4.2,51897,0
+EEX.US,D,20230810,000000,4.22,4.2534,4.14,4.2,48065,0
+EEX.US,D,20230811,000000,4.19,4.315,4.16,4.28,50421,0
+EEX.US,D,20230814,000000,4.26,4.37,4.2,4.36,30810,0
+EEX.US,D,20230815,000000,4.33,4.4,4.3,4.34,65596,0
+EEX.US,D,20230816,000000,4.31,4.33,4.27,4.27,32257,0
+EEX.US,D,20230817,000000,4.28,4.295,4.18,4.2,34280,0
+EEX.US,D,20230818,000000,4.17,4.28,4.04,4.1,53821,0
+EEX.US,D,20230821,000000,4.04,4.199,4.04,4.08,41146,0
+EEX.US,D,20230822,000000,4.1,4.179,4.02,4.04,45861,0
+EEX.US,D,20230823,000000,4.01,4.25,4.01,4.16,152287,0
+EEX.US,D,20230824,000000,4.16,4.29,4.08,4.11,152273,0
+EEX.US,D,20230825,000000,4.14,4.25,3.96,3.97,101243,0
+EEX.US,D,20230828,000000,3.95,4.03,3.87,4.02,101183,0
+EEX.US,D,20230829,000000,4.03,4.18,3.9847,4.16,82770,0
+EEX.US,D,20230830,000000,4.14,4.37,4.01,4.3,132275,0
+EEX.US,D,20230831,000000,4.32,4.435,4.22,4.22,60638,0
+EEX.US,D,20230901,000000,4.27,4.4899,4.2,4.34,33325,0
+EEX.US,D,20230905,000000,4.31,4.34,4.01,4.08,116402,0
+EEX.US,D,20230906,000000,4.09,4.115,3.99,4.01,57124,0
+EEX.US,D,20230907,000000,4.01,4.11,3.73,3.81,236048,0
+EEX.US,D,20230908,000000,3.81,3.97,3.66,3.96,96215,0
+EEX.US,D,20230911,000000,3.99,4.03,3.89,3.94,39856,0
+EEX.US,D,20230912,000000,3.88,3.97,3.88,3.93,53616,0
+EEX.US,D,20230913,000000,3.95,4.05,3.83,4.01,57471,0
+EEX.US,D,20230914,000000,4.04,4.07,3.99,4.06,37402,0
+EEX.US,D,20230915,000000,4.05,4.35,4,4.2,307232,0
+EEX.US,D,20230918,000000,4.2,4.27,4.1005,4.13,99686,0
+EEX.US,D,20230919,000000,4.14,4.18,3.99,4.04,55550,0
+EEX.US,D,20230920,000000,4.06,4.09,3.9,3.9,46799,0
+EEX.US,D,20230921,000000,3.88,3.92,3.76,3.85,71104,0
+EEX.US,D,20230922,000000,3.85,3.85,3.732,3.75,28385,0
+EEX.US,D,20230925,000000,3.7,3.87,3.67,3.81,111789,0
+EEX.US,D,20230926,000000,3.83,4.35,3.65,4.31,400895,0
+EEX.US,D,20230927,000000,4.33,4.44,4.19,4.23,110497,0
+EEX.US,D,20230928,000000,4.239,4.665,4.22,4.52,177404,0
+EEX.US,D,20230929,000000,4.54,4.57,4.4219,4.52,104319,0
+EEX.US,D,20231002,000000,4.44,4.84,4.39,4.76,123755,0
+EEX.US,D,20231003,000000,4.8,4.85,4.6,4.64,44083,0
+EEX.US,D,20231004,000000,4.61,4.77,4.59,4.7,41707,0
+EEX.US,D,20231005,000000,4.59,4.78,4.59,4.64,71187,0
+EEX.US,D,20231006,000000,4.7,5.07,4.629,5.03,112430,0
+EEX.US,D,20231009,000000,5.05,5.39,5.04,5.27,99027,0
+EEX.US,D,20231010,000000,5.25,5.46,5.1,5.28,168128,0
+EEX.US,D,20231011,000000,5.28,5.67,5.16,5.57,122702,0
+EEX.US,D,20231012,000000,5.55,5.87,5.5201,5.81,86681,0
+EEX.US,D,20231013,000000,5.89,5.9399,5.7,5.75,100226,0
+EEX.US,D,20231016,000000,5.63,5.67,5.25,5.3,180680,0
+EEX.US,D,20231017,000000,5.25,5.33,5.1,5.28,149864,0
+EEX.US,D,20231018,000000,5.28,5.38,5.11,5.24,104908,0
+EEX.US,D,20231019,000000,5.16,5.3,5.15,5.2,44951,0
+EEX.US,D,20231020,000000,5.21,5.35,5.13,5.14,71747,0
+EEX.US,D,20231023,000000,5.11,5.24,5.11,5.19,15120,0
+EEX.US,D,20231024,000000,5.21,5.21,4.9,4.92,66562,0
+EEX.US,D,20231025,000000,4.9,4.9899,4.73,4.84,34505,0
+EEX.US,D,20231026,000000,4.83,4.92,4.78,4.79,29346,0
+EEX.US,D,20231027,000000,4.76,4.85,4.43,4.61,126278,0
+EEX.US,D,20231030,000000,4.55,4.8925,4.43,4.81,40320,0
+EEX.US,D,20231031,000000,4.83,5,4.83,4.98,23254,0
+EEX.US,D,20231101,000000,5.03,5.04,4.89,4.99,47916,0
+EEX.US,D,20231102,000000,5,5.15,5,5.09,19783,0
+EEX.US,D,20231103,000000,5.15,5.37,5.13,5.32,56480,0
+EEX.US,D,20231106,000000,5.61,5.61,4.76,5.01,77126,0
+EEX.US,D,20231107,000000,5.06,5.28,5.06,5.24,30568,0
+EEX.US,D,20231108,000000,5.25,5.38,5.11,5.25,48076,0
+EEX.US,D,20231109,000000,5.4,5.41,5.16,5.19,51160,0
+EEX.US,D,20231110,000000,5.17,5.33,5.14,5.28,35787,0
+EEX.US,D,20231113,000000,5.17,5.32,5.11,5.11,65345,0
+EEX.US,D,20231114,000000,5.2,5.57,5.175,5.54,99520,0
+EEX.US,D,20231115,000000,5.5,5.597,5.36,5.37,63583,0
+EEX.US,D,20231116,000000,5.28,5.32,5.23,5.26,17417,0
+EEX.US,D,20231117,000000,5.28,5.35,5.1,5.25,172818,0
+EEX.US,D,20231120,000000,5.27,5.5,5.2101,5.5,42363,0
+EEX.US,D,20231121,000000,5.5,5.5,5.19,5.21,34311,0
+EEX.US,D,20231122,000000,5.2,5.255,5.12,5.21,40939,0
+EEX.US,D,20231124,000000,5.29,5.29,5.1389,5.22,16639,0
+EEX.US,D,20231127,000000,5.2,5.215,5.08,5.1,26751,0
+EEX.US,D,20231128,000000,5.15,5.34,4.92,5.05,111543,0
+EEX.US,D,20231129,000000,5.04,5.145,4.85,5.09,27141,0
+EEX.US,D,20231130,000000,5.09,5.17,4.947,5.07,73116,0
+EEX.US,D,20231201,000000,5.12,5.245,5.05,5.22,22604,0
+EEX.US,D,20231204,000000,5.22,5.35,5.2,5.28,22868,0
+EEX.US,D,20231205,000000,5.25,5.3389,5.05,5.09,49662,0
+EEX.US,D,20231206,000000,5.17,5.17,4.98,5.04,93123,0
+EEX.US,D,20231207,000000,5.05,5.17,5,5.13,20228,0
+EEX.US,D,20231208,000000,5.1,5.2,5.05,5.11,142408,0
+EEX.US,D,20231211,000000,5.14,5.47,5.1062,5.44,45790,0
+EEX.US,D,20231212,000000,5.47,5.47,5.234,5.35,28258,0
+EEX.US,D,20231213,000000,5.4,5.5,5.3447,5.5,95737,0
+EEX.US,D,20231214,000000,5.56,5.56,5.43,5.46,57348,0
+EEX.US,D,20231215,000000,5.5,5.6,5.39,5.5,177360,0
+EEX.US,D,20231218,000000,5.46,5.56,5.39,5.48,31328,0
+EEX.US,D,20231219,000000,5.54,5.745,5.47,5.5,72766,0
+EEX.US,D,20231220,000000,5.49,5.61,5.36,5.46,131715,0
+EEX.US,D,20231221,000000,5.46,5.56,5.42,5.47,52219,0
+EEX.US,D,20231222,000000,5.44,5.71,5.44,5.52,96679,0
+EEX.US,D,20231226,000000,5.57,6.24,5.4726,6.17,82069,0
+EEX.US,D,20231227,000000,6.27,6.42,6.2401,6.41,41627,0
+EEX.US,D,20231228,000000,6.37,6.41,5.83,5.99,67962,0
+EEX.US,D,20231229,000000,5.99,6.14,5.78,5.98,33846,0
+EEX.US,D,20240102,000000,5.92,6.01,5.85,5.87,48616,0
+EEX.US,D,20240103,000000,5.87,6.12,5.73,5.74,50505,0
+EEX.US,D,20240104,000000,5.79,5.88,5.6044,5.75,99163,0
+EEX.US,D,20240105,000000,5.69,6.08,5.69,6.04,58271,0
+EEX.US,D,20240108,000000,6.12,6.14,5.99,6.02,22052,0
+EEX.US,D,20240109,000000,6.02,6.1,5.9058,6.01,72412,0
+EEX.US,D,20240110,000000,5.98,6.23,5.98,6.2,31933,0
+EEX.US,D,20240111,000000,6.12,6.12,5.9338,6,53510,0
+EEX.US,D,20240112,000000,6.09,6.1999,5.96,6,28524,0
+EEX.US,D,20240116,000000,5.85,6.045,5.85,6,36292,0
+EEX.US,D,20240117,000000,5.99,6.05,5.94,6.01,24079,0
+EEX.US,D,20240118,000000,6.03,6.05,5.925,6.01,50324,0
+EEX.US,D,20240119,000000,6.04,6.15,5.98,6.14,67794,0
+EEX.US,D,20240122,000000,6.23,6.25,6.13,6.17,79481,0
+EEX.US,D,20240123,000000,6.24,6.24,6.09,6.14,25643,0
+EEX.US,D,20240124,000000,6.24,6.24,6,6.15,31684,0
+EEX.US,D,20240125,000000,6.2,6.2936,6.051,6.23,99421,0
+EEX.US,D,20240126,000000,6.27,6.31,6.15,6.19,34192,0
+EEX.US,D,20240129,000000,6.13,6.27,6.095,6.23,45305,0
+EEX.US,D,20240130,000000,6.22,6.26,6.13,6.14,31761,0
+EEX.US,D,20240131,000000,6.15,6.22,6.0819,6.14,58642,0
+EEX.US,D,20240201,000000,6.18,6.23,6.07,6.18,32167,0
+EEX.US,D,20240202,000000,6.12,6.27,6.12,6.19,53503,0
+EEX.US,D,20240205,000000,6.12,6.32,6.097,6.25,31735,0
+EEX.US,D,20240206,000000,6.19,6.25,6.17,6.18,19625,0
+EEX.US,D,20240207,000000,6.21,6.28,6.07,6.13,26559,0
+EEX.US,D,20240208,000000,6.18,6.274,6.13,6.2,41189,0
+EEX.US,D,20240209,000000,6.22,6.49,6.22,6.45,40654,0
+EEX.US,D,20240212,000000,6.49,6.59,6.47,6.47,74403,0
+EEX.US,D,20240213,000000,6.32,6.35,6.15,6.2,71059,0
+EEX.US,D,20240214,000000,6.27,6.57,6.27,6.49,43395,0
+EEX.US,D,20240215,000000,6.55,6.9,6.52,6.72,74803,0
+EEX.US,D,20240216,000000,6.69,6.79,6.5901,6.72,60880,0
+EEX.US,D,20240220,000000,6.63,6.76,6.38,6.56,112101,0
+EEX.US,D,20240221,000000,6.53,6.79,6.46,6.61,50459,0
+EEX.US,D,20240222,000000,6.59,6.63,6.45,6.5,21040,0
+EEX.US,D,20240223,000000,6.48,6.6,6.4,6.43,99632,0
+EEX.US,D,20240226,000000,6.37,6.59,6.37,6.46,31885,0
+EEX.US,D,20240227,000000,6.46,6.7,6.455,6.59,44009,0
+EEX.US,D,20240228,000000,6.51,6.58,6.45,6.49,43193,0
+EEX.US,D,20240229,000000,6.14,6.33,5.21,5.36,202747,0
+EEX.US,D,20240301,000000,5.29,5.83,5.1506,5.71,268658,0
+EEX.US,D,20240304,000000,5.7,5.8,5.65,5.69,23811,0
+EEX.US,D,20240305,000000,5.68,5.77,5.6501,5.7,71688,0
+EEX.US,D,20240306,000000,5.68,5.715,5.6,5.62,49440,0
+EEX.US,D,20240307,000000,5.69,5.9434,5.66,5.89,40994,0
+EEX.US,D,20240308,000000,5.99,6.075,5.98,6.03,37282,0
+EEX.US,D,20240311,000000,6.02,6.02,5.8955,5.93,20730,0
+EEX.US,D,20240312,000000,5.93,5.98,5.86,5.86,7741,0
+EEX.US,D,20240313,000000,5.82,5.8699,5.8,5.85,20381,0
+EEX.US,D,20240314,000000,5.85,5.98,5.85,5.91,26822,0
+EEX.US,D,20240315,000000,5.83,5.96,5.83,5.91,51891,0
+EEX.US,D,20240318,000000,5.91,6.02,5.7944,5.98,16330,0
+EEX.US,D,20240319,000000,5.91,6.2,5.91,6.15,29417,0
+EEX.US,D,20240320,000000,6.17,6.3,6.13,6.26,39732,0
+EEX.US,D,20240321,000000,6.29,6.36,6.2214,6.25,85575,0
+EEX.US,D,20240322,000000,6.28,6.37,6.16,6.35,31276,0
+EEX.US,D,20240325,000000,6.38,6.56,6.35,6.5,29760,0
+EEX.US,D,20240326,000000,6.56,6.7,6.43,6.52,31727,0
+EEX.US,D,20240327,000000,6.57,7,6.565,6.89,89098,0
+EEX.US,D,20240328,000000,6.96,7.05,6.8,6.81,41016,0
+EEX.US,D,20240401,000000,6.82,6.82,6.38,6.4,38345,0
+EEX.US,D,20240402,000000,6.36,6.44,6.11,6.27,24534,0
+EEX.US,D,20240403,000000,6.17,6.39,6.17,6.33,32447,0
+EEX.US,D,20240404,000000,6.38,6.57,6.24,6.54,44027,0
+EEX.US,D,20240405,000000,6.59,6.64,6.36,6.47,13568,0
+EEX.US,D,20240408,000000,6.48,6.69,6.3417,6.45,29468,0
+EEX.US,D,20240409,000000,6.52,6.66,6.345,6.47,6442,0
+EEX.US,D,20240410,000000,6.31,6.36,6.1764,6.35,19781,0
+EEX.US,D,20240411,000000,6.3131,6.36,6.2,6.33,21355,0
+EEX.US,D,20240412,000000,6.32,6.52,6.15,6.22,45445,0
+EEX.US,D,20240415,000000,6.15,6.34,6.09,6.22,44391,0
+EEX.US,D,20240416,000000,6.18,6.55,6.18,6.2,10836,0
+EEX.US,D,20240417,000000,6.29,6.36,5.86,6.22,46317,0
+EEX.US,D,20240418,000000,6.15,6.3248,5.98,6.07,19033,0
+EEX.US,D,20240419,000000,5.96,6.28,5.96,6.07,12265,0
+EEX.US,D,20240422,000000,6.15,6.24,6.03,6.07,10843,0
+EEX.US,D,20240423,000000,6.1,6.14,5.71,5.85,31424,0
+EEX.US,D,20240424,000000,5.82,5.94,5.74,5.85,19919,0
+EEX.US,D,20240425,000000,5.73,5.9,5.72,5.9,29251,0
+EEX.US,D,20240426,000000,5.97,5.97,5.815,5.86,12758,0
+EEX.US,D,20240429,000000,5.79,5.79,5.54,5.65,25341,0
+EEX.US,D,20240430,000000,5.56,5.79,5.4901,5.75,45312,0
+EEX.US,D,20240501,000000,5.7,5.955,5.67,5.88,28892,0
+EEX.US,D,20240502,000000,5.89,5.99,5.81,5.92,27953,0
+EEX.US,D,20240503,000000,6.01,6.13,5.8,5.95,41826,0
+EEX.US,D,20240506,000000,5.95,5.95,5.725,5.8,21422,0
+EEX.US,D,20240507,000000,5.67,5.84,5.63,5.75,36004,0
+EEX.US,D,20240508,000000,5.7,6.05,5.7,5.83,39591,0
+EEX.US,D,20240509,000000,5.77,5.92,5.7,5.87,45521,0
+EEX.US,D,20240510,000000,5.85,5.85,5.57,5.7,63812,0
+EEX.US,D,20240513,000000,5.69,6.09,5.69,5.92,59336,0
+EEX.US,D,20240514,000000,6.01,6.04,5.86,5.9,47974,0
+EEX.US,D,20240515,000000,5.94,6.04,5.55,5.89,40715,0
+EEX.US,D,20240516,000000,5.89,6.07,5.7284,6,92049,0
+EEX.US,D,20240517,000000,6,6.025,5.91,6,35204,0
+EEX.US,D,20240520,000000,5.91,6.05,5.84,5.94,37127,0
+EEX.US,D,20240521,000000,5.9,6.09,5.8001,6.02,44297,0
+EEX.US,D,20240522,000000,6,6.02,5.86,5.93,30401,0
+EEX.US,D,20240523,000000,5.96,6.02,5.8,5.87,38861,0
+EEX.US,D,20240524,000000,5.91,6,5.8129,5.99,25675,0
+EEX.US,D,20240528,000000,6.04,6.05,5.84,5.95,21400,0
+EEX.US,D,20240529,000000,5.92,5.96,5.585,5.62,31947,0
+EEX.US,D,20240530,000000,5.62,5.81,5.62,5.8,29070,0
+EEX.US,D,20240531,000000,5.74,5.74,5.58,5.7,38256,0
+EEX.US,D,20240603,000000,5.77,5.87,5.58,5.83,40337,0
+EEX.US,D,20240604,000000,5.82,5.82,5.48,5.56,35100,0
+EEX.US,D,20240605,000000,5.55,5.66,5.495,5.6,31937,0
+EEX.US,D,20240606,000000,5.52,5.53,5.36,5.51,34015,0
+EEX.US,D,20240607,000000,5.45,5.639,5.29,5.32,61292,0
+EEX.US,D,20240610,000000,5.23,6.0291,5.23,5.9,290643,0
+EEX.US,D,20240611,000000,5.89,6.107,5.83,5.94,226130,0
+EEX.US,D,20240612,000000,6.04,6.35,6.02,6.21,243063,0
+EEX.US,D,20240613,000000,6.22,6.23,6.08,6.09,205826,0
+EEX.US,D,20240614,000000,6.05,6.205,5.96,6.08,193980,0
+EEX.US,D,20240617,000000,6.12,6.22,6,6.1,194368,0
+EEX.US,D,20240618,000000,6.0382,6.18,5.98,6.18,1184299,0
+EEX.US,D,20240620,000000,6.16,6.4,6.05,6.4,1251907,0
+EEX.US,D,20240621,000000,6.41,6.69,6.13,6.51,1477458,0
+EEX.US,D,20240624,000000,6.51,6.74,6.49,6.68,1283922,0
+EEX.US,D,20240625,000000,6.68,6.69,6.23,6.41,1153831,0
+EEX.US,D,20240626,000000,6.38,6.4,6.12,6.13,184477,0
+EEX.US,D,20240627,000000,6.09,6.09,5.71,5.82,159468,0
+EEX.US,D,20240628,000000,5.85,5.9,5.59,5.69,306401,0
+EEX.US,D,20240701,000000,5.68,5.69,5.451,5.5,115010,0
+EEX.US,D,20240702,000000,5.49,5.57,5.39,5.46,143400,0
+EEX.US,D,20240703,000000,5.48,5.6,5.47,5.55,34824,0
+EEX.US,D,20240705,000000,5.55,5.56,5.46,5.55,72308,0
+EEX.US,D,20240708,000000,5.59,5.59,5.25,5.26,94070,0
+EEX.US,D,20240709,000000,5.22,5.44,5.22,5.31,87789,0
+EEX.US,D,20240710,000000,5.29,5.36,5.17,5.23,68854,0
+EEX.US,D,20240711,000000,5.29,5.415,5.25,5.29,80442,0
+EEX.US,D,20240712,000000,5.35,5.47,5.25,5.33,83766,0
+EEX.US,D,20240715,000000,5.38,5.65,5.3425,5.63,69923,0
+EEX.US,D,20240716,000000,5.62,6.09,5.62,6.04,188998,0
+EEX.US,D,20240717,000000,6.03,6.19,5.92,6.05,301467,0
+EEX.US,D,20240718,000000,6.01,6.04,5.68,5.68,102149,0
+EEX.US,D,20240719,000000,5.66,5.74,5.43,5.45,77011,0
+EEX.US,D,20240722,000000,5.45,5.68,5.45,5.64,71423,0
+EEX.US,D,20240723,000000,5.64,5.82,5.64,5.8,69736,0
+EEX.US,D,20240724,000000,5.78,5.9,5.59,5.6,65860,0
+EEX.US,D,20240725,000000,5.61,5.95,5.61,5.8,83973,0
+EEX.US,D,20240726,000000,5.88,5.98,5.68,5.77,69379,0
+EEX.US,D,20240729,000000,5.78,5.86,5.56,5.56,62216,0
+EEX.US,D,20240730,000000,5.56,5.67,5.545,5.66,68438,0
+EEX.US,D,20240731,000000,5.72,5.82,5.59,5.67,61402,0
+EEX.US,D,20240801,000000,5.62,5.74,5.43,5.51,124605,0
+EEX.US,D,20240802,000000,5.31,5.42,5.255,5.29,51261,0
+EEX.US,D,20240805,000000,5.08,5.08,4.78,4.84,67190,0
+EEX.US,D,20240806,000000,4.9,5.02,4.69,4.76,68145,0
+EEX.US,D,20240807,000000,4.9,5.495,4.8,5.18,101380,0
+EEX.US,D,20240808,000000,5.2,5.29,5.06,5.24,82636,0
+EEX.US,D,20240809,000000,5.22,5.36,5.0195,5.29,53859,0
+EEX.US,D,20240812,000000,5.31,5.395,5.13,5.16,55151,0
+EEX.US,D,20240813,000000,5.18,5.215,5.03,5.04,60991,0
+EEX.US,D,20240814,000000,5.04,5.135,4.913,5,44095,0
+EEX.US,D,20240815,000000,5.09,5.2,5.09,5.12,64311,0
+EEX.US,D,20240816,000000,5.09,5.19,5.08,5.16,50677,0
+EEX.US,D,20240819,000000,5.13,5.21,4.99,5.07,40414,0
+EEX.US,D,20240820,000000,5.1,5.36,5.015,5.2,57957,0
+EEX.US,D,20240821,000000,5.25,5.25,5.02,5.13,46499,0
+EEX.US,D,20240822,000000,5.2,5.22,5.06,5.09,28398,0
+EEX.US,D,20240823,000000,5.09,5.44,5.075,5.33,59720,0
+EEX.US,D,20240826,000000,5.41,5.44,5.32,5.38,56980,0
+EEX.US,D,20240827,000000,5.38,5.51,5.365,5.43,32665,0
+EEX.US,D,20240828,000000,5.39,5.65,5.39,5.47,61143,0
+EEX.US,D,20240829,000000,5.51,5.68,5.5,5.52,42189,0
+EEX.US,D,20240830,000000,5.52,5.59,5.48,5.55,31771,0
+EEX.US,D,20240903,000000,5.46,5.85,5.46,5.58,50048,0
+EEX.US,D,20240904,000000,5.51,5.58,5.32,5.39,44137,0
+EEX.US,D,20240905,000000,5.45,5.67,5.41,5.57,62192,0
+EEX.US,D,20240906,000000,5.57,5.595,5.25,5.36,70639,0
+EEX.US,D,20240909,000000,5.44,6.5639,5.37,6.48,888976,0
+EEX.US,D,20240910,000000,6.42,6.65,6.3,6.45,418045,0
+EEX.US,D,20240911,000000,6.38,6.45,6.25,6.4,362607,0
+EEX.US,D,20240912,000000,6.32,6.32,5.255,5.39,295646,0
+EEX.US,D,20240913,000000,5.4,5.59,5.24,5.41,93770,0
+EEX.US,D,20240916,000000,5.37,5.37,4.08,4.88,1134861,0
+EEX.US,D,20240917,000000,4.91,5.07,4.67,4.91,396580,0
+EEX.US,D,20240918,000000,4.81,5.08,4.51,4.88,1833514,0
+EEX.US,D,20240919,000000,4.98,5.0192,4.61,4.69,1504251,0
+EEX.US,D,20240920,000000,4.64,4.72,4.4,4.4,2110351,0
+EEX.US,D,20240923,000000,4.47,4.92,4.42,4.82,1483026,0
+EEX.US,D,20240924,000000,4.8,4.8,4.47,4.62,1480757,0
+EEX.US,D,20240925,000000,4.67,4.999,4.59,4.87,365715,0
+EEX.US,D,20240926,000000,4.95,5.03,4.785,4.88,306117,0
+EEX.US,D,20240927,000000,4.95,5.01,4.88,4.95,240356,0
+EEX.US,D,20240930,000000,4.95,5.015,4.87,4.99,155344,0
+EEX.US,D,20241001,000000,5,5,4.575,4.61,155138,0
+EEX.US,D,20241002,000000,4.52,4.59,4.32,4.42,164324,0
+EEX.US,D,20241003,000000,4.45,4.45,4.17,4.32,139992,0
+EEX.US,D,20241004,000000,4.31,4.43,4.24,4.4,163451,0
+EEX.US,D,20241007,000000,4.41,4.41,4.14,4.24,152009,0
+EEX.US,D,20241008,000000,4.17,4.425,4.12,4.37,180511,0
+EEX.US,D,20241009,000000,4.34,4.395,4.16,4.2,148822,0
+EEX.US,D,20241010,000000,4.2,4.22,4.03,4.08,129252,0
+EEX.US,D,20241011,000000,4.1,4.135,4,4.07,134633,0
+EEX.US,D,20241014,000000,4.05,4.22,4.01,4.12,108539,0
+EEX.US,D,20241015,000000,4.08,4.27,4.07,4.22,137168,0
+EEX.US,D,20241016,000000,4.23,4.2385,4.145,4.15,88213,0
+EEX.US,D,20241017,000000,4.15,4.32,4.13,4.32,84336,0
+EEX.US,D,20241018,000000,4.34,4.36,4.25,4.26,123251,0
+EEX.US,D,20241021,000000,4.24,4.4,4.18,4.29,97587,0
+EEX.US,D,20241022,000000,4.28,4.5,4.28,4.48,104369,0
+EEX.US,D,20241023,000000,4.48,4.53,4.43,4.52,94252,0
+EEX.US,D,20241024,000000,4.52,4.63,4.5,4.6,99752,0
+EEX.US,D,20241025,000000,4.56,4.66,4.56,4.62,104754,0
+EEX.US,D,20241028,000000,4.65,4.741,4.64,4.66,75555,0
+EEX.US,D,20241029,000000,4.66,4.72,4.6,4.66,97260,0
+EEX.US,D,20241030,000000,4.3,4.67,4.0775,4.11,162785,0
+EEX.US,D,20241031,000000,4.04,4.09,3.92,3.94,169328,0
+EEX.US,D,20241101,000000,4,4.15,3.93,4.08,140398,0
+EEX.US,D,20241104,000000,4.09,4.376,4.09,4.24,194554,0
+EEX.US,D,20241105,000000,4.25,4.36,4.23,4.31,119771,0
+EEX.US,D,20241106,000000,4.52,4.55,4.34,4.48,142010,0
+EEX.US,D,20241107,000000,4.46,4.71,4.46,4.63,107156,0
+EEX.US,D,20241108,000000,4.65,4.77,4.6,4.68,120473,0
+EEX.US,D,20241111,000000,4.6203,4.78,4.6203,4.66,122877,0
+EEX.US,D,20241112,000000,4.605,4.74,4.59,4.72,122783,0
+EEX.US,D,20241113,000000,4.75,4.83,4.67,4.67,156888,0
+EEX.US,D,20241114,000000,4.66,4.705,4.57,4.6,93313,0
+EEX.US,D,20241115,000000,4.61,4.77,4.6,4.62,105268,0
+EEX.US,D,20241118,000000,4.65,4.81,4.65,4.75,94151,0
+EEX.US,D,20241119,000000,4.72,4.77,4.65,4.75,85539,0
+EEX.US,D,20241120,000000,4.82,4.83,4.67,4.68,126828,0
+EEX.US,D,20241121,000000,4.74,4.905,4.65,4.86,87774,0
+EEX.US,D,20241122,000000,4.91,5.07,4.87,5.06,77561,0
+EEX.US,D,20241125,000000,5.09,5.17,4.88,4.88,88127,0
+EEX.US,D,20241126,000000,4.865,4.955,4.8,4.83,90257,0
+EEX.US,D,20241127,000000,4.87,4.92,4.82,4.82,703608,0
+EEX.US,D,20241129,000000,4.83,5.15,4.8,4.97,56124,0
+EEX.US,D,20241202,000000,4.88,4.955,4.86,4.92,704439,0
+EEX.US,D,20241203,000000,4.8817,5.06,4.8817,4.98,98592,0
+EEX.US,D,20241204,000000,4.93,5.04,4.89,5,170522,0
+EEX.US,D,20241205,000000,4.99,5.11,4.89,4.97,153960,0
+EEX.US,D,20241206,000000,4.965,5.025,4.8,4.84,154313,0
+EEX.US,D,20241209,000000,4.845,5.01,4.8,4.85,92971,0
+EEX.US,D,20241210,000000,4.8,4.9,4.795,4.81,86435,0
+EEX.US,D,20241211,000000,4.84,4.89,4.72,4.74,1036565,0
+EEX.US,D,20241212,000000,4.79,4.91,4.73,4.74,169799,0
+EEX.US,D,20241213,000000,4.73,4.87,4.72,4.77,110058,0
+EEX.US,D,20241216,000000,4.85,4.89,4.77,4.77,58999,0
+EEX.US,D,20241217,000000,4.8383,4.84,4.73,4.76,64643,0
+EEX.US,D,20241218,000000,4.81,4.87,4.6,4.6,183778,0
+EEX.US,D,20241219,000000,4.63,4.76,4.61,4.65,201075,0
+EEX.US,D,20241220,000000,4.67,4.84,4.6,4.79,273261,0
+EEX.US,D,20241223,000000,4.83,4.855,4.78,4.83,146800,0
+EEX.US,D,20241224,000000,4.805,4.86,4.6,4.76,216136,0
+EEX.US,D,20241226,000000,4.79,4.86,4.73,4.79,72652,0
+EEX.US,D,20241227,000000,4.79,4.84,4.682,4.73,168351,0
+EEX.US,D,20241230,000000,4.65,4.85,4.65,4.78,126663,0
+EEX.US,D,20241231,000000,4.85,4.93,4.81,4.82,121021,0
+EEX.US,D,20250102,000000,4.89,4.9,4.7,4.74,132554,0
+EEX.US,D,20250103,000000,4.78,4.83,4.73,4.83,116067,0
+EEX.US,D,20250106,000000,4.88,4.88,4.72,4.72,96536,0
+EEX.US,D,20250107,000000,4.78,4.82,4.72,4.77,93693,0
+EEX.US,D,20250108,000000,4.72,4.825,4.71,4.79,121086,0
+EEX.US,D,20250110,000000,4.7,4.78,4.61,4.61,124970,0
+EEX.US,D,20250113,000000,4.6,4.725,4.58,4.69,132480,0
+EEX.US,D,20250114,000000,4.72,4.81,4.68,4.72,127533,0
+EEX.US,D,20250115,000000,4.815,4.815,4.73,4.75,110953,0
+EEX.US,D,20250116,000000,4.7,4.76,4.675,4.68,111008,0
+EEX.US,D,20250117,000000,4.73,4.82,4.65,4.66,132633,0
+EEX.US,D,20250121,000000,4.64,4.77,4.64,4.67,141696,0
+EEX.US,D,20250122,000000,4.67,4.72,4.47,4.47,112450,0
+EEX.US,D,20250123,000000,4.495,4.62,4.45,4.56,102928,0
+EEX.US,D,20250124,000000,4.59,4.64,4.56,4.59,147242,0
+EEX.US,D,20250127,000000,4.585,4.69,4.55,4.62,177748,0
+EEX.US,D,20250128,000000,4.5935,4.68,4.54,4.61,234026,0
+EEX.US,D,20250129,000000,4.58,4.67,4.58,4.64,126794,0
+EEX.US,D,20250130,000000,4.665,4.73,4.576876,4.63,167244,0
+EEX.US,D,20250131,000000,4.59,4.649,4.48,4.5,160297,0
+EEX.US,D,20250203,000000,4.47,4.6,4.45,4.53,136381,0
+EEX.US,D,20250204,000000,4.53,4.56,4.45,4.53,107232,0
+EEX.US,D,20250205,000000,4.52,4.565,4.48,4.49,88089,0
+EEX.US,D,20250206,000000,4.5,4.5,4.43,4.44,120859,0
+EEX.US,D,20250207,000000,4.45,4.52,4.36,4.38,185124,0
+EEX.US,D,20250210,000000,4.41,4.44,4.35,4.4,112746,0
+EEX.US,D,20250211,000000,4.385,4.39,4.315,4.39,106088,0
+EEX.US,D,20250212,000000,4.35,4.4,4.31,4.35,102213,0
+EEX.US,D,20250213,000000,4.35,4.46,4.34,4.43,145290,0
+EEX.US,D,20250214,000000,4.42,4.46,4.37,4.38,111546,0
+EEX.US,D,20250218,000000,4.39,4.41,4.35,4.38,90803,0
+EEX.US,D,20250219,000000,4.345,4.395,4.31,4.38,192523,0
+EEX.US,D,20250220,000000,4.2505,4.355,4.235,4.32,664770,0
+EEX.US,D,20250221,000000,4.36,4.47,4.22,4.23,149714,0
+EEX.US,D,20250224,000000,4.29,4.35,4.23,4.24,139563,0
+EEX.US,D,20250225,000000,4.32,4.345,4.125,4.16,163743,0
+EEX.US,D,20250226,000000,4.3,4.31,4.08,4.13,147681,0
+EEX.US,D,20250227,000000,4.13,4.2,4.08,4.16,112267,0
+EEX.US,D,20250228,000000,4.21,4.22,4.09,4.11,141118,0
+EEX.US,D,20250303,000000,4.14,4.175,4.015,4.04,159382,0
+EEX.US,D,20250304,000000,4,4.05,3.93,3.98,158124,0
+EEX.US,D,20250305,000000,3.98,4.01,3.96,4,132519,0
+EEX.US,D,20250306,000000,3.97,4.02,3.9,3.91,115774,0
+EEX.US,D,20250307,000000,3.97,3.97,3.88,3.92,138176,0
+EEX.US,D,20250310,000000,3.9,3.935,3.83,3.84,111214,0
+EEX.US,D,20250311,000000,3.845,3.845,3.68,3.72,106611,0
+EEX.US,D,20250312,000000,3.7599,3.765,3.65,3.69,109357,0
+EEX.US,D,20250313,000000,3.7818,3.7818,3.65,3.65,114195,0
+EEX.US,D,20250314,000000,3.65,4.09,3.5469,4.09,316568,0
+EEX.US,D,20250317,000000,4.08,4.49,3.99,4.33,281331,0
+EEX.US,D,20250318,000000,4.33,4.49,4.29,4.31,205467,0
+EEX.US,D,20250319,000000,4.31,4.38,4.22,4.23,168023,0
+EEX.US,D,20250320,000000,4.2,4.24,4.085,4.1,137163,0
+EEX.US,D,20250321,000000,4,4.065,3.905,3.93,120652,0
+EEX.US,D,20250324,000000,3.95,3.9749,3.905,3.94,143190,0
+EEX.US,D,20250325,000000,3.92,3.92,3.85,3.85,116028,0
+EEX.US,D,20250326,000000,3.85,3.885,3.81,3.83,134009,0
+EEX.US,D,20250327,000000,3.83,3.945,3.825,3.9,152935,0
+EEX.US,D,20250328,000000,3.965,3.965,3.81,3.9,146773,0
+EEX.US,D,20250331,000000,3.86,3.985,3.83,3.93,271141,0
+EEX.US,D,20250401,000000,4.01,4.08,3.89,3.9,108259,0
+EEX.US,D,20250402,000000,3.9075,3.96,3.85,3.96,113091,0
+EEX.US,D,20250403,000000,3.87,3.93,3.78,3.81,163707,0
+EEX.US,D,20250404,000000,3.74,3.785,3.6,3.67,253745,0
+EEX.US,D,20250407,000000,3.65,3.8,3.42,3.47,165023,0
+EEX.US,D,20250408,000000,3.49,3.63,3.215,3.29,217542,0
+EEX.US,D,20250409,000000,3.33,3.735,3.26,3.71,170516,0
+EEX.US,D,20250410,000000,3.75,3.75,3.48,3.57,126019,0
+EEX.US,D,20250411,000000,3.55,3.64,3.53,3.57,85179,0
+EEX.US,D,20250414,000000,3.615,3.635,3.55,3.55,81006,0
+EEX.US,D,20250415,000000,3.56,3.69,3.54,3.6,95688,0
+EEX.US,D,20250416,000000,3.58,3.625,3.525,3.57,84092,0
+EEX.US,D,20250417,000000,3.55,3.665,3.55,3.6,101283,0
+EEX.US,D,20250421,000000,3.57,3.6,3.44,3.46,102548,0
+EEX.US,D,20250422,000000,3.52,3.655,3.455,3.62,102952,0
+EEX.US,D,20250423,000000,3.74,3.78,3.66,3.67,74254,0
+EEX.US,D,20250424,000000,3.76,3.92,3.71,3.88,69429,0
+EEX.US,D,20250425,000000,3.95,3.99,3.83,3.93,61909,0
+EEX.US,D,20250428,000000,3.9564,3.995,3.88,3.9,73504,0
+EEX.US,D,20250429,000000,3.905,4.0318,3.88,3.99,75833,0
+EEX.US,D,20250430,000000,3.97,4.015,3.885,3.93,98242,0
+EEX.US,D,20250501,000000,4.42,4.87,4.25,4.52,216759,0
+EEX.US,D,20250502,000000,4.55,4.62,4.39,4.58,132570,0
+EEX.US,D,20250505,000000,4.4916,4.57,4.47,4.51,103616,0
+EEX.US,D,20250506,000000,4.4965,4.57,4.46,4.52,79774,0
+EEX.US,D,20250507,000000,4.5257,4.6,4.52,4.59,77272,0
+EEX.US,D,20250508,000000,4.72,4.76,4.62,4.66,108804,0
+EEX.US,D,20250509,000000,4.65,4.7,4.645,4.69,90573,0
+EEX.US,D,20250512,000000,4.7,4.78,4.69,4.72,131107,0
+EEX.US,D,20250513,000000,4.788,4.838,4.63,4.65,110360,0
+EEX.US,D,20250514,000000,4.63,4.695,4.59,4.62,84354,0
+EEX.US,D,20250515,000000,4.65,4.75,4.6,4.69,77184,0
+EEX.US,D,20250516,000000,4.725,4.745,4.62,4.67,81178,0
+EEX.US,D,20250519,000000,4.6224,4.665,4.59,4.65,43537,0
+EEX.US,D,20250520,000000,4.64,4.705,4.63,4.65,52938,0
+EEX.US,D,20250521,000000,4.63,4.67,4.53,4.55,61309,0
+EEX.US,D,20250522,000000,4.6,4.6,4.46,4.46,71000,0
+EEX.US,D,20250523,000000,4.445,4.49,4.4,4.48,54536,0
+EEX.US,D,20250527,000000,4.59,4.7,4.56,4.7,81116,0
+EEX.US,D,20250528,000000,4.73,4.73,4.6,4.63,55779,0
+EEX.US,D,20250529,000000,4.63,4.64,4.57,4.62,32999,0
+EEX.US,D,20250530,000000,4.615,4.675,4.57,4.58,612387,0
+EEX.US,D,20250602,000000,4.6,4.645,4.52,4.63,84347,0
+EEX.US,D,20250603,000000,4.63,4.715,4.61,4.69,121464,0
+EEX.US,D,20250604,000000,4.71,4.8,4.66,4.68,96919,0
+EEX.US,D,20250605,000000,4.61,4.7,4.59,4.64,92369,0
+EEX.US,D,20250606,000000,4.655,4.76,4.65,4.69,90333,0
+EEX.US,D,20250609,000000,4.76,4.865,4.75,4.85,95432,0
+EEX.US,D,20250610,000000,4.9703,4.9703,4.86,4.89,58833,0
+EEX.US,D,20250611,000000,4.84,4.9383,4.84,4.86,97943,0
+EEX.US,D,20250612,000000,4.81,4.905,4.81,4.88,72703,0
+EEX.US,D,20250613,000000,4.79,4.81,4.67,4.67,108718,0
+EEX.US,D,20250616,000000,4.79,4.835,4.69,4.71,60789,0
+EEX.US,D,20250617,000000,4.71,4.735,4.63,4.66,98647,0
+EEX.US,D,20250618,000000,4.631169,4.9,4.62,4.84,84542,0
+EEX.US,D,20250620,000000,4.8118,4.92,4.8118,4.85,159931,0
+EEX.US,D,20250623,000000,4.9,4.945,4.78,4.84,101894,0
+EEX.US,D,20250624,000000,4.875,4.915,4.83,4.88,125774,0
+EEX.US,D,20250625,000000,4.91,4.925,4.82,4.85,63950,0
+EEX.US,D,20250626,000000,4.8506,4.915,4.85,4.91,36578,0
+EEX.US,D,20250627,000000,4.95,4.97,4.87,4.94,448435,0
+EEX.US,D,20250630,000000,4.945,5,4.83,4.85,96801,0
+EEX.US,D,20250701,000000,4.845,4.98,4.8,4.92,70183,0
+EEX.US,D,20250702,000000,4.92,5.11,4.9147,5.09,105884,0
+EEX.US,D,20250703,000000,5.14,5.3,5.13,5.3,45037,0
+EEX.US,D,20250707,000000,5.213,5.27,5.105,5.12,104787,0
+EEX.US,D,20250708,000000,5.2104,5.24,5.15,5.2,50017,0
+EEX.US,D,20250709,000000,5.21,5.2565,5.0684,5.12,44491,0
+EEX.US,D,20250710,000000,5.14,5.3,5.1,5.29,34850,0
+EEX.US,D,20250711,000000,5.2,5.26,5.11,5.13,51468,0
+EEX.US,D,20250714,000000,5.245,5.245,5.0664,5.11,22322,0
+EEX.US,D,20250715,000000,5.105,5.17,5.06,5.06,46836,0
+EEX.US,D,20250716,000000,5.05,5.11,4.98,5.1,39254,0
+EEX.US,D,20250717,000000,5.225,5.225,5.077,5.1,34292,0
+EEX.US,D,20250718,000000,5.03,5.11,4.945,5,43344,0
+EEX.US,D,20250721,000000,5.06,5.08,4.96,4.98,34940,0
+EEX.US,D,20250722,000000,4.965,5.06,4.96,5.02,38729,0
+EEX.US,D,20250723,000000,5.1,5.29,5.05,5.25,51993,0
+EEX.US,D,20250724,000000,5.3,5.38,5.21,5.23,142733,0
+EEX.US,D,20250725,000000,5.24,5.24,5.09,5.15,35273,0
+EEX.US,D,20250728,000000,5.1515,5.16,5.02,5.11,30841,0
+EEX.US,D,20250729,000000,5.1,5.14,4.889,4.95,40170,0
+EEX.US,D,20250730,000000,4.9,4.99,4.77,4.9,65535,0
+EEX.US,D,20250731,000000,4.86,4.97,4.85,4.97,98463,0
+EEX.US,D,20250801,000000,4.85,4.97,4.8382,4.86,57530,0
+EEX.US,D,20250804,000000,4.82,5.09,4.7,4.88,71718,0
+EEX.US,D,20250805,000000,4.84,4.95,4.84,4.9,26531,0
+EEX.US,D,20250806,000000,4.9142,5.08,4.88,5.04,28536,0
+EEX.US,D,20250807,000000,4.9374,5.2068,4.91,4.96,44395,0
+EEX.US,D,20250808,000000,4.92,4.97,4.78,4.81,59516,0
+EEX.US,D,20250811,000000,4.82,4.9,4.6,4.64,71678,0
+EEX.US,D,20250812,000000,4.845,4.97,4.65,4.96,61012,0
+EEX.US,D,20250813,000000,4.931,5.11,4.931,4.99,56114,0
+EEX.US,D,20250814,000000,4.93,5,4.82,4.89,29671,0
+EEX.US,D,20250815,000000,4.94,4.95,4.88,4.94,30514,0
+EEX.US,D,20250818,000000,5.03,5.04,4.84,4.84,30188,0
+EEX.US,D,20250819,000000,4.91,5.02,4.83,4.86,37174,0
+EEX.US,D,20250820,000000,4.9,4.98,4.81,4.97,47219,0
+EEX.US,D,20250821,000000,4.93,5.04,4.9,4.96,37370,0
+EEX.US,D,20250822,000000,4.94,5.33,4.94,5.28,67659,0
+EEX.US,D,20250825,000000,5.31,5.35,5.01,5.08,33355,0
+EEX.US,D,20250826,000000,5.1,5.19,5.1,5.16,16302,0
+EEX.US,D,20250827,000000,5.2,5.21,5.1,5.12,26612,0
+EEX.US,D,20250828,000000,5.21,5.25,5.1201,5.17,21893,0
+EEX.US,D,20250829,000000,5.23,5.3399,5.1,5.15,17251,0
+EEX.US,D,20250902,000000,5.02,5.08,4.91,4.98,56262,0
+EEX.US,D,20250903,000000,4.91,5.31,4.91,5.28,62531,0
+EEX.US,D,20250904,000000,5.27,5.35,5.1706,5.3,22083,0
+EEX.US,D,20250905,000000,5.39,5.45,5.12,5.15,36513,0
+EEX.US,D,20250908,000000,5.21,5.255,5.025,5.09,55958,0
+EEX.US,D,20250909,000000,5.15,5.17,4.9,4.98,30335,0
+EEX.US,D,20250910,000000,4.99,4.99,4.81,4.85,27097,0
+EEX.US,D,20250911,000000,4.98,5.05,4.8,5.05,37535,0
+EEX.US,D,20250912,000000,5.12,5.15,4.9,4.95,30713,0
+EEX.US,D,20250915,000000,4.91,5.11,4.9012,5.08,36535,0
+EEX.US,D,20250916,000000,4.93,5.04,4.91,5,27983,0
+EEX.US,D,20250917,000000,5.0816,5.14,4.95,4.98,67211,0
+EEX.US,D,20250918,000000,5.08,5.16,4.8,5.15,119116,0
+EEX.US,D,20250919,000000,5.13,5.2,4.91,5.14,292455,0
+EEX.US,D,20250922,000000,5.095,5.1899,5.06,5.11,58473,0
+EEX.US,D,20250923,000000,5.21,5.25,4.97,5.06,36088,0
+EEX.US,D,20250924,000000,5.06,5.13,4.9901,5.11,22626,0
+EEX.US,D,20250925,000000,5.16,5.19,4.98,5.05,19823,0
+EEX.US,D,20250926,000000,5.11,5.175,5.0728,5.12,16719,0
+EEX.US,D,20250929,000000,5.252,5.28,5.07,5.09,36801,0
+EEX.US,D,20250930,000000,5.0925,5.1,4.9101,5.09,45384,0
+EEX.US,D,20251001,000000,5.05,5.13,4.845,4.92,47440,0
+EEX.US,D,20251002,000000,4.9,4.96,4.9,4.94,25316,0
+EEX.US,D,20251003,000000,5.02,5.04,4.9,4.92,18815,0
+EEX.US,D,20251006,000000,4.98,4.99,4.86,4.89,32457,0
+EEX.US,D,20251007,000000,4.86,5,4.84,4.86,43381,0
+EEX.US,D,20251008,000000,4.895,4.93,4.84,4.88,25796,0
+EEX.US,D,20251009,000000,4.81,4.955,4.81,4.89,37905,0
+EEX.US,D,20251010,000000,4.95,4.96,4.74,4.78,50305,0
+EEX.US,D,20251013,000000,4.84,4.93,4.805,4.9,43687,0
+EEX.US,D,20251014,000000,4.89,4.905,4.84,4.89,51639,0
+EEX.US,D,20251015,000000,4.9,4.9,4.83,4.86,54570,0
+EEX.US,D,20251016,000000,4.88,4.9,4.71,4.78,83814,0
+EEX.US,D,20251017,000000,4.7925,4.88,4.7536,4.84,46824,0
+EEX.US,D,20251020,000000,4.9582,5,4.76,4.82,86824,0
+EEX.US,D,20251021,000000,4.8219,4.929,4.78,4.84,49384,0
+EEX.US,D,20251022,000000,4.89,4.93,4.71,4.79,61743,0
+EEX.US,D,20251023,000000,4.72,4.82,4.57,4.6,49044,0
+EEX.US,D,20251024,000000,4.6925,4.755,4.63,4.7,49338,0
+EEX.US,D,20251027,000000,4.755,4.92,4.72,4.75,38509,0
+EEX.US,D,20251028,000000,4.71,4.7554,4.64,4.66,40360,0
+EEX.US,D,20251029,000000,4.71,4.71,4.445,4.49,43216,0
+EEX.US,D,20251030,000000,4.42,4.54,4.415,4.45,29797,0
+EEX.US,D,20251031,000000,3.69,4.52,3.69,4.39,71201,0
+EEX.US,D,20251103,000000,4.35,4.5526,4.18,4.24,75192,0
+EEX.US,D,20251104,000000,4.29,4.33,4.05,4.09,62024,0
+EEX.US,D,20251105,000000,4.17,4.17,4.01,4.07,63409,0
+EEX.US,D,20251106,000000,4.195,4.21,4.05,4.06,45776,0
+EEX.US,D,20251107,000000,4,4.07,3.96,3.99,54654,0
+EEX.US,D,20251110,000000,4.02,4.0653,3.9539,4.02,25381,0
+EEX.US,D,20251111,000000,4.03,4.12,4.01,4.06,62118,0
+EEX.US,D,20251112,000000,4.1112,4.18,4.03,4.09,50396,0
+EEX.US,D,20251113,000000,4.1,4.15,3.98,4,36192,0
+EEX.US,D,20251114,000000,4.025,4.0647,3.95,4,16908,0
+EEX.US,D,20251117,000000,3.995,3.995,3.81,3.81,21196,0
+EEX.US,D,20251118,000000,3.8275,3.93,3.74,3.87,24343,0
+EEX.US,D,20251119,000000,3.8854,3.9492,3.7801,3.82,18800,0
+EEX.US,D,20251120,000000,4.04,4.04,3.72,3.73,17417,0
+EEX.US,D,20251121,000000,3.84,3.97,3.76,3.95,52055,0
+EEX.US,D,20251124,000000,3.86,3.94,3.58,3.64,41834,0
+EEX.US,D,20251125,000000,3.55,3.77,3.55,3.6,44466,0
+EEX.US,D,20251126,000000,3.55,3.62,3.49,3.54,34033,0
+EEX.US,D,20251128,000000,3.6127,3.66,3.54,3.66,11642,0
+EEX.US,D,20251201,000000,3.59,3.67,3.32,3.37,31874,0
+EEX.US,D,20251202,000000,3.39,3.52,3.33,3.5,110402,0
+EEX.US,D,20251203,000000,3.62,3.79,3.51,3.79,163091,0
+EEX.US,D,20251204,000000,3.71,3.7899,3.65,3.78,103015,0
+EEX.US,D,20251205,000000,3.78,3.79,3.7025,3.75,71594,0
+EEX.US,D,20251208,000000,3.7216,3.83,3.68,3.75,56450,0
+EEX.US,D,20251209,000000,3.7697,3.8,3.66,3.71,84144,0
+EEX.US,D,20251210,000000,3.855,3.855,3.64,3.67,374692,0
+EEX.US,D,20251211,000000,3.75,3.89,3.58,3.63,132206,0
+EEX.US,D,20251212,000000,3.6712,3.81,3.63,3.68,41790,0
+EEX.US,D,20251215,000000,3.65,3.72,3.51,3.54,103788,0
+EEX.US,D,20251216,000000,4.11,5.105,3.92,4.95,1066494,0
+EEX.US,D,20251217,000000,5.01,5.2433,4.59,4.62,186674,0
+EEX.US,D,20251218,000000,4.53,5.23,4.53,5.08,123380,0
+EEX.US,D,20251219,000000,5.0275,5.1513,4.61,4.69,125309,0
+EEX.US,D,20251222,000000,4.71,5.05,4.66,4.75,50389,0
+EEX.US,D,20251223,000000,4.6,4.83,4.59,4.66,92031,0
+EEX.US,D,20251224,000000,4.68,4.68,4.57,4.6,20623,0
+EEX.US,D,20251226,000000,4.66,4.66,4.51,4.6,33689,0
+EEX.US,D,20251229,000000,4.595,4.595,4.402,4.45,41491,0
+EEX.US,D,20251230,000000,4.45,4.45,4.24,4.31,46554,0
+EEX.US,D,20251231,000000,4.245,4.53,4.245,4.47,89301,0
+EEX.US,D,20260102,000000,4.41,4.59,4.41,4.55,76363,0
+EEX.US,D,20260105,000000,4.47,4.82,4.47,4.79,42897,0
+EEX.US,D,20260106,000000,4.61,4.77,4.42,4.54,37587,0
+EEX.US,D,20260107,000000,4.565,4.6816,4.495,4.62,50034,0
+EEX.US,D,20260108,000000,4.6,4.869,4.57,4.83,34806,0
+EEX.US,D,20260109,000000,4.87,4.88,4.69,4.76,19603,0
+EEX.US,D,20260112,000000,4.74,4.97,4.74,4.96,28737,0
+EEX.US,D,20260113,000000,4.99,5.09,4.855,4.91,35319,0
+EEX.US,D,20260114,000000,4.91,4.91,4.75,4.86,52397,0
+EEX.US,D,20260115,000000,4.9,4.93,4.73,4.79,50671,0
+EEX.US,D,20260116,000000,4.76,4.81,4.66,4.69,21569,0
+EEX.US,D,20260120,000000,4.5,4.73,4.5,4.68,33064,0
+EEX.US,D,20260121,000000,4.69,4.91,4.69,4.87,26668,0
+EEX.US,D,20260122,000000,4.97,4.97,4.67,4.71,43285,0
+EEX.US,D,20260123,000000,4.73,4.7602,4.62,4.67,35709,0
+EEX.US,D,20260126,000000,4.6,4.73,4.575,4.6,39905,0
+EEX.US,D,20260127,000000,4.58,4.76,4.47,4.72,103630,0
+EEX.US,D,20260128,000000,4.6404,4.74,4.55,4.62,50040,0
+EEX.US,D,20260129,000000,4.62,4.85,4.5925,4.83,18604,0
+EEX.US,D,20260130,000000,4.92,5.1,4.73,5.04,39704,0
+EEX.US,D,20260202,000000,5.05,5.4,5.04,5.36,110592,0
+EEX.US,D,20260203,000000,5.219,5.32,4.63,4.72,71978,0
+EEX.US,D,20260204,000000,4.7,4.88,4.66,4.82,32624,0
+EEX.US,D,20260205,000000,4.81,4.89,4.71,4.85,20548,0
+EEX.US,D,20260206,000000,4.895,5.02,4.835,4.92,41053,0
+EEX.US,D,20260209,000000,4.86,4.95,4.85,4.86,37946,0
+EEX.US,D,20260210,000000,4.885,5.01,4.82,4.86,59106,0
+EEX.US,D,20260211,000000,4.86,4.9,4.665,4.75,51791,0
+EEX.US,D,20260212,000000,4.7,4.79,4.61,4.75,27741,0
+EEX.US,D,20260213,000000,4.715,4.81,4.715,4.77,20018,0
+EEX.US,D,20260217,000000,4.7666,4.86,4.71,4.81,30429,0
+EEX.US,D,20260218,000000,4.84,4.87,4.67,4.82,40158,0
diff --git a/daily/us/nyse stocks/1/efc.us.txt b/daily/us/nyse stocks/1/efc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..971302bc76fedbc38dfad8cdc4a4a3792d5fd214
--- /dev/null
+++ b/daily/us/nyse stocks/1/efc.us.txt	
@@ -0,0 +1,3861 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EFC.US,D,20101012,000000,6.74431,6.91161,6.74431,6.89637,874509.90895152,0
+EFC.US,D,20101013,000000,6.93354,6.96985,6.8659,6.94171,766097.36541239,0
+EFC.US,D,20101014,000000,6.94171,6.96985,6.90074,6.92786,510569.73771766,0
+EFC.US,D,20101015,000000,6.95796,6.96819,6.91914,6.93083,283108.47636632,0
+EFC.US,D,20101018,000000,6.93083,6.94171,6.91161,6.94171,122335.38178544,0
+EFC.US,D,20101019,000000,6.92786,6.93586,6.87781,6.88504,127283.14058695,0
+EFC.US,D,20101020,000000,6.90605,6.9901,6.87427,6.89015,119456.72490223,0
+EFC.US,D,20101021,000000,6.91161,6.91161,6.88254,6.89267,89691.584975567,0
+EFC.US,D,20101022,000000,6.89267,6.89267,6.8635,6.88254,48238.495242996,0
+EFC.US,D,20101025,000000,6.81762,6.82142,6.72677,6.77255,280333.16692542,0
+EFC.US,D,20101026,000000,6.74014,6.81333,6.73419,6.80451,196156.67514832,0
+EFC.US,D,20101027,000000,6.77255,6.80451,6.77255,6.79058,80654.066451053,0
+EFC.US,D,20101028,000000,6.8152,6.8152,6.7941,6.80451,40322.727082096,0
+EFC.US,D,20101029,000000,6.81009,6.85021,6.78823,6.82774,67765.77916392,0
+EFC.US,D,20101101,000000,6.85319,6.85652,6.84354,6.85319,107348.92611186,0
+EFC.US,D,20101102,000000,6.88504,6.88504,6.8152,6.8152,13877.623740264,0
+EFC.US,D,20101103,000000,6.81762,6.81762,6.78823,6.79987,65009.847368475,0
+EFC.US,D,20101104,000000,6.8659,6.87427,6.8464,6.8659,39999.766324818,0
+EFC.US,D,20101105,000000,6.8635,6.8635,6.84354,6.8464,36462.269496759,0
+EFC.US,D,20101108,000000,6.8464,6.90827,6.79764,6.79764,150830.20940013,0
+EFC.US,D,20101109,000000,6.7941,6.7941,6.77981,6.77981,15161.931018374,0
+EFC.US,D,20101110,000000,6.64735,6.77981,6.64735,6.74014,62357.26301536,0
+EFC.US,D,20101111,000000,6.74014,6.89267,6.74014,6.78823,87919.606953964,0
+EFC.US,D,20101112,000000,6.81009,6.8659,6.78823,6.78823,111305.1953885,0
+EFC.US,D,20101115,000000,6.8334,6.83609,6.77981,6.81009,47618.410589021,0
+EFC.US,D,20101116,000000,6.80765,6.89267,6.7941,6.85021,48417.200195356,0
+EFC.US,D,20101117,000000,6.89637,6.89637,6.81762,6.8464,56348.039858262,0
+EFC.US,D,20101118,000000,6.97357,6.97357,6.82328,6.8334,72275.387871386,0
+EFC.US,D,20101119,000000,6.82774,6.96819,6.82774,6.92786,140849.64546436,0
+EFC.US,D,20101122,000000,6.89267,6.94013,6.85021,6.92786,143103.91155017,0
+EFC.US,D,20101123,000000,6.88254,6.94171,6.88254,6.94171,87364.114451446,0
+EFC.US,D,20101124,000000,6.97357,7.00321,6.97357,6.99235,113839.3607973,0
+EFC.US,D,20101126,000000,7.00321,7.01853,6.9901,7.0005,77801.246428425,0
+EFC.US,D,20101129,000000,6.97357,6.97357,6.81762,6.89637,301892.9505455,0
+EFC.US,D,20101130,000000,6.97357,6.99235,6.88254,6.91161,107992.69455469,0
+EFC.US,D,20101201,000000,6.94171,6.97357,6.81762,6.91161,131193.11882174,0
+EFC.US,D,20101202,000000,6.97357,6.98138,6.86015,6.90827,268682.89587454,0
+EFC.US,D,20101203,000000,6.89267,6.96521,6.89267,6.90827,104542.3971311,0
+EFC.US,D,20101206,000000,6.92248,7.01853,6.82142,6.94171,148232.52837575,0
+EFC.US,D,20101207,000000,6.97357,6.99466,6.77981,6.81762,80147.018062125,0
+EFC.US,D,20101208,000000,6.8334,6.91161,6.81762,6.81762,75017.324700682,0
+EFC.US,D,20101209,000000,6.85021,6.89637,6.81762,6.8659,56141.344973603,0
+EFC.US,D,20101210,000000,6.85319,6.91914,6.85319,6.89637,27511.950376711,0
+EFC.US,D,20101213,000000,6.90074,6.90074,6.85652,6.89267,31824.553022237,0
+EFC.US,D,20101214,000000,6.89637,6.89637,6.83609,6.88254,70388.220513022,0
+EFC.US,D,20101215,000000,6.90605,6.92248,6.87167,6.87427,55956.180806098,0
+EFC.US,D,20101216,000000,6.85319,7.03034,6.74431,6.89267,106450.01867075,0
+EFC.US,D,20101217,000000,6.8659,6.91338,6.80451,6.80451,117137.86666497,0
+EFC.US,D,20101220,000000,6.84065,6.88254,6.84065,6.88254,9814.7774136979,0
+EFC.US,D,20101221,000000,6.96985,6.96985,6.88504,6.89267,16115.741788204,0
+EFC.US,D,20101222,000000,6.89015,6.89637,6.8635,6.89267,65978.729640311,0
+EFC.US,D,20101223,000000,6.93354,6.93354,6.87167,6.88254,71722.048440583,0
+EFC.US,D,20101227,000000,6.88254,6.91161,6.88254,6.91161,51009.498540446,0
+EFC.US,D,20101228,000000,6.94171,6.94171,6.87427,6.89637,277541.70944668,0
+EFC.US,D,20101229,000000,6.90605,6.93354,6.90605,6.90605,128250.94632292,0
+EFC.US,D,20101230,000000,6.90605,6.91914,6.89637,6.89637,61913.73024203,0
+EFC.US,D,20101231,000000,6.89637,6.90605,6.88504,6.89267,29403.423878504,0
+EFC.US,D,20110103,000000,6.98453,6.99466,6.81762,6.87781,58807.924292869,0
+EFC.US,D,20110104,000000,6.87167,6.89637,6.82142,6.87781,67526.788203535,0
+EFC.US,D,20110105,000000,6.89637,6.89637,6.85652,6.8659,34690.291475156,0
+EFC.US,D,20110106,000000,6.88254,6.88254,6.84065,6.8659,20810.514663178,0
+EFC.US,D,20110107,000000,6.88254,6.90605,6.86015,6.90605,44938.912839465,0
+EFC.US,D,20110110,000000,6.90605,6.90827,6.8334,6.89267,225768.9469832,0
+EFC.US,D,20110111,000000,6.95796,6.95796,6.8464,6.8881,192991.65972701,0
+EFC.US,D,20110112,000000,6.92786,6.92786,6.87427,6.87427,260197.64024497,0
+EFC.US,D,20110113,000000,6.88254,6.97682,6.87781,6.91616,89958.56586825,0
+EFC.US,D,20110114,000000,6.90605,6.93586,6.87167,6.89637,112602.42109692,0
+EFC.US,D,20110118,000000,6.91338,6.95796,6.89637,6.89637,31946.201574146,0
+EFC.US,D,20110119,000000,6.93083,7.03784,6.93083,7.00321,31424.081683212,0
+EFC.US,D,20110120,000000,6.97357,7.03784,6.92248,6.94515,28393.63324408,0
+EFC.US,D,20110121,000000,7.03784,7.03784,6.91161,6.91161,71300.046384406,0
+EFC.US,D,20110124,000000,6.92248,6.92786,6.8881,6.89637,142692.67485256,0
+EFC.US,D,20110125,000000,6.90223,7.0005,6.90223,6.92248,31045.141061338,0
+EFC.US,D,20110126,000000,6.9522,7.0164,6.86015,6.87167,130418.01300426,0
+EFC.US,D,20110127,000000,6.89267,6.91338,6.8464,6.88504,187451.80620381,0
+EFC.US,D,20110128,000000,6.95574,6.95574,6.88254,6.88254,89827.228493623,0
+EFC.US,D,20110131,000000,6.89267,6.90223,6.87427,6.88504,95662.052841792,0
+EFC.US,D,20110201,000000,6.91161,7.03784,6.87427,6.88254,343209.32022415,0
+EFC.US,D,20110202,000000,6.89637,6.94171,6.81762,6.81762,348953.71556027,0
+EFC.US,D,20110203,000000,6.84354,6.99763,6.81762,6.97357,193131.60938848,0
+EFC.US,D,20110204,000000,7.0333,7.0333,6.90827,6.95796,30849.211535256,0
+EFC.US,D,20110207,000000,6.98453,7.01853,6.98453,7.00321,93058.989138125,0
+EFC.US,D,20110208,000000,6.99763,7.04826,6.99763,7.01853,296822.46665623,0
+EFC.US,D,20110209,000000,7.00321,7.06786,7.00321,7.06786,133856.46853341,0
+EFC.US,D,20110210,000000,7.0518,7.08272,7.02568,7.05532,203536.32845214,0
+EFC.US,D,20110211,000000,7.08625,7.48773,7.08625,7.41767,942073.29937422,0
+EFC.US,D,20110214,000000,7.66449,7.74503,7.43691,7.54457,635915.11376094,0
+EFC.US,D,20110215,000000,7.59083,7.60996,7.49718,7.54124,272783.42095611,0
+EFC.US,D,20110216,000000,7.63468,7.66765,7.46429,7.55247,463852.38764145,0
+EFC.US,D,20110218,000000,7.52534,7.57755,7.45558,7.51419,545248.18729838,0
+EFC.US,D,20110222,000000,7.66449,7.77513,7.46429,7.46429,937477.56779814,0
+EFC.US,D,20110223,000000,7.62426,7.62426,7.27157,7.43691,659076.78273709,0
+EFC.US,D,20110224,000000,7.49718,7.52858,7.41451,7.43691,811676.81708712,0
+EFC.US,D,20110225,000000,7.00757,7.14504,6.99466,7.12907,340425.39849641,0
+EFC.US,D,20110228,000000,7.13837,7.31226,7.12907,7.30352,340690.22631739,0
+EFC.US,D,20110301,000000,7.33864,7.34347,7.17338,7.22855,220106.36837226,0
+EFC.US,D,20110302,000000,7.25643,7.27984,7.20728,7.21723,201849.39676329,0
+EFC.US,D,20110303,000000,7.26171,7.2738,7.1771,7.24964,221062.3322138,0
+EFC.US,D,20110304,000000,7.2686,7.2686,7.12248,7.20728,274065.57516252,0
+EFC.US,D,20110307,000000,7.17951,7.30862,7.17338,7.27984,257802.34796183,0
+EFC.US,D,20110308,000000,7.30862,7.31475,7.27984,7.28363,112539.98201717,0
+EFC.US,D,20110309,000000,7.29497,7.30352,7.26171,7.27157,44737.600634095,0
+EFC.US,D,20110310,000000,7.25401,7.27668,7.23692,7.26171,115197.94904958,0
+EFC.US,D,20110311,000000,7.2686,7.27668,7.24221,7.26023,120621.53670015,0
+EFC.US,D,20110314,000000,7.26023,7.26023,7.19541,7.2309,92752.17641871,0
+EFC.US,D,20110315,000000,7.1915,7.23534,7.06943,7.19541,280217.97758868,0
+EFC.US,D,20110316,000000,7.22855,7.26171,7.12248,7.17403,259432.22325022,0
+EFC.US,D,20110317,000000,7.1666,7.21581,7.11394,7.14022,194556.94286394,0
+EFC.US,D,20110318,000000,7.18759,7.2309,7.14022,7.21259,191649.21951258,0
+EFC.US,D,20110321,000000,7.25401,7.25643,7.12248,7.12907,247541.88470307,0
+EFC.US,D,20110322,000000,7.15378,7.17403,7.08625,7.09079,136228.07702769,0
+EFC.US,D,20110323,000000,7.12248,7.14504,7.09079,7.11394,125816.8987489,0
+EFC.US,D,20110324,000000,7.13362,7.14504,7.09554,7.1066,59549.657498752,0
+EFC.US,D,20110325,000000,7.12907,7.15926,7.12907,7.15546,126668.43861226,0
+EFC.US,D,20110328,000000,7.15926,7.17951,7.15546,7.17338,111614.16117964,0
+EFC.US,D,20110329,000000,7.17403,7.17403,7.12907,7.12907,101157.76839482,0
+EFC.US,D,20110330,000000,7.1704,7.1704,7.12907,7.13362,65778.493970799,0
+EFC.US,D,20110331,000000,7.16353,7.17403,7.12248,7.14504,104830.90874093,0
+EFC.US,D,20110401,000000,7.17338,7.17338,7.09554,7.1066,69863.947550373,0
+EFC.US,D,20110404,000000,7.15062,7.15926,7.0518,7.0884,153277.17540444,0
+EFC.US,D,20110405,000000,7.0518,7.0803,6.96168,6.96819,295791.14530464,0
+EFC.US,D,20110406,000000,7.00321,7.00321,6.96168,6.99235,256599.8574089,0
+EFC.US,D,20110407,000000,6.98453,7.06943,6.98453,7.0518,87687.075208724,0
+EFC.US,D,20110408,000000,7.0518,7.0518,6.91914,6.9522,126217.37008792,0
+EFC.US,D,20110411,000000,6.97357,6.9901,6.87781,6.91161,184916.56425916,0
+EFC.US,D,20110412,000000,6.94171,6.94171,6.85319,6.88254,175229.89461253,0
+EFC.US,D,20110413,000000,6.89637,6.91338,6.87781,6.87781,112108.29113829,0
+EFC.US,D,20110414,000000,6.87781,6.96819,6.8659,6.96168,165461.4082407,0
+EFC.US,D,20110415,000000,6.97682,7.12907,6.97682,7.0884,89045.66346101,0
+EFC.US,D,20110418,000000,7.0518,7.0518,6.9522,6.95796,183214.56106832,0
+EFC.US,D,20110419,000000,6.97357,7.02308,6.95796,7.01323,132068.34247394,0
+EFC.US,D,20110420,000000,7.0723,7.0723,6.9522,6.97357,141904.65060481,0
+EFC.US,D,20110421,000000,6.98138,7.06786,6.97357,7.01853,115909.53925145,0
+EFC.US,D,20110425,000000,6.97682,7.12907,6.97682,7.11783,196057.63384944,0
+EFC.US,D,20110426,000000,7.12471,7.15546,7.09554,7.12471,133497.98209284,0
+EFC.US,D,20110427,000000,7.15546,7.15546,7.0518,7.08625,287014.14845767,0
+EFC.US,D,20110428,000000,7.20728,7.20728,7.11003,7.17403,170496.36644669,0
+EFC.US,D,20110429,000000,7.20514,7.23692,7.04826,7.04826,281363.41174116,0
+EFC.US,D,20110502,000000,7.15546,7.1915,7.03784,7.03979,267228.49593093,0
+EFC.US,D,20110503,000000,7.06201,7.14022,7.0164,7.04417,173055.29218018,0
+EFC.US,D,20110504,000000,7.04826,7.12081,6.97682,7.01323,314645.59431457,0
+EFC.US,D,20110505,000000,7.04417,7.0518,6.99466,7.00757,96626.628970196,0
+EFC.US,D,20110506,000000,7.09554,7.09953,6.9901,7.05532,256875.45058843,0
+EFC.US,D,20110509,000000,6.99235,7.17403,6.97357,7.12471,303167.5690009,0
+EFC.US,D,20110510,000000,6.96985,7.06943,6.84354,7.03784,510276.91996439,0
+EFC.US,D,20110511,000000,7.08272,7.08272,6.91914,6.98786,209702.72584446,0
+EFC.US,D,20110512,000000,6.96985,6.96985,6.81762,6.94171,564153.23349362,0
+EFC.US,D,20110513,000000,6.96521,6.96521,6.86015,6.90074,222976.41296861,0
+EFC.US,D,20110516,000000,6.8659,6.90223,6.77981,6.80765,366698.25610103,0
+EFC.US,D,20110517,000000,6.81762,6.82142,6.7056,6.79987,320116.54954288,0
+EFC.US,D,20110518,000000,6.87427,6.87427,6.72955,6.77255,367478.74459779,0
+EFC.US,D,20110519,000000,6.76113,6.76493,6.66425,6.76113,539532.85843042,0
+EFC.US,D,20110520,000000,6.78324,6.8635,6.76837,6.83609,212952.78759854,0
+EFC.US,D,20110523,000000,6.83609,6.88504,6.78823,6.81009,179896.67755521,0
+EFC.US,D,20110524,000000,6.83136,6.87427,6.80451,6.86015,163383.69403553,0
+EFC.US,D,20110525,000000,6.83136,6.89637,6.83136,6.89015,85529.697350102,0
+EFC.US,D,20110526,000000,6.90605,6.91338,6.87167,6.87781,99666.766232047,0
+EFC.US,D,20110527,000000,6.75695,6.8152,6.70809,6.79764,130607.48331519,0
+EFC.US,D,20110531,000000,6.7941,6.81333,6.77552,6.81009,104159.15036579,0
+EFC.US,D,20110601,000000,6.78823,6.81333,6.78823,6.80765,125365.83022456,0
+EFC.US,D,20110602,000000,6.78823,6.8152,6.78823,6.79987,82700.561116342,0
+EFC.US,D,20110603,000000,6.78823,6.85021,6.75278,6.85021,119040.10552533,0
+EFC.US,D,20110606,000000,6.81762,6.84354,6.79764,6.82774,65365.104201483,0
+EFC.US,D,20110607,000000,6.85021,6.8659,6.80451,6.84354,123072.80884788,0
+EFC.US,D,20110608,000000,6.85021,6.85021,6.7642,6.82328,97133.677359125,0
+EFC.US,D,20110609,000000,6.8464,6.8659,6.78823,6.82774,90535.589087922,0
+EFC.US,D,20110610,000000,6.81762,6.88254,6.80451,6.86853,136079.51507937,0
+EFC.US,D,20110613,000000,6.86853,6.86853,6.66619,6.68226,314572.38987626,0
+EFC.US,D,20110614,000000,6.68226,6.6843,6.60173,6.62337,207957.66121928,0
+EFC.US,D,20110615,000000,6.6059,6.62738,6.4217,6.51256,209689.80741417,0
+EFC.US,D,20110616,000000,6.51005,6.55231,6.4401,6.54526,213061.51772016,0
+EFC.US,D,20110617,000000,6.56681,6.58955,6.45803,6.5551,171634.26484816,0
+EFC.US,D,20110620,000000,6.58054,6.58054,6.4596,6.5068,34231.687199822,0
+EFC.US,D,20110621,000000,6.50178,6.52146,6.46213,6.49946,148839.69459943,0
+EFC.US,D,20110622,000000,6.4912,6.54886,6.46213,6.50178,81115.90033396,0
+EFC.US,D,20110623,000000,6.47215,6.53188,6.47215,6.52146,69039.321083456,0
+EFC.US,D,20110624,000000,6.51544,6.51544,6.43416,6.47428,134572.36487872,0
+EFC.US,D,20110627,000000,6.45088,6.48024,6.44578,6.4596,56339.427571401,0
+EFC.US,D,20110628,000000,6.45803,6.49315,6.45803,6.46518,91012.494472836,0
+EFC.US,D,20110629,000000,6.46213,6.47428,6.4401,6.46213,50603.644522133,0
+EFC.US,D,20110630,000000,6.47746,6.53707,6.43824,6.52408,106514.61082221,0
+EFC.US,D,20110701,000000,6.52408,6.54526,6.49315,6.52408,47571.043011287,0
+EFC.US,D,20110705,000000,6.51544,6.51544,6.46927,6.48822,64752.555298509,0
+EFC.US,D,20110706,000000,6.49611,6.49611,6.46213,6.46518,29230.101605432,0
+EFC.US,D,20110707,000000,6.49315,6.7056,6.49315,6.69146,179608.16594537,0
+EFC.US,D,20110708,000000,6.66425,6.80451,6.65439,6.69481,135110.63280753,0
+EFC.US,D,20110711,000000,6.63611,6.66156,6.61845,6.62969,68762.651368052,0
+EFC.US,D,20110712,000000,6.58726,6.62969,6.4912,6.51005,187724.16977579,0
+EFC.US,D,20110713,000000,6.53188,6.60173,6.48822,6.51005,96468.37819913,0
+EFC.US,D,20110714,000000,6.52808,6.53707,6.35632,6.41632,111860.68789103,0
+EFC.US,D,20110715,000000,6.39197,6.42747,6.3892,6.40694,37647.535475973,0
+EFC.US,D,20110718,000000,6.40694,6.41632,6.36393,6.41632,33034.579326175,0
+EFC.US,D,20110719,000000,6.4217,6.4217,6.30783,6.35901,91723.008138849,0
+EFC.US,D,20110720,000000,6.35901,6.38585,6.29482,6.37508,65075.516055789,0
+EFC.US,D,20110721,000000,6.32603,6.37852,6.30476,6.35632,37901.597938363,0
+EFC.US,D,20110722,000000,6.38194,6.3892,6.32603,6.34434,111790.71306028,0
+EFC.US,D,20110725,000000,6.34052,6.36393,6.32936,6.33541,34231.687199822,0
+EFC.US,D,20110726,000000,6.31536,6.32233,6.24457,6.26723,50191.331288674,0
+EFC.US,D,20110727,000000,6.22998,6.24457,6.13421,6.13635,96694.450729225,0
+EFC.US,D,20110728,000000,6.18409,6.18652,6.1211,6.16116,95209.907781601,0
+EFC.US,D,20110729,000000,6.14629,6.14629,5.92687,6.08461,186407.56642195,0
+EFC.US,D,20110801,000000,6.1057,6.26165,6.1057,6.22618,102580.94879856,0
+EFC.US,D,20110802,000000,6.23398,6.28907,6.15047,6.19059,100408.49943793,0
+EFC.US,D,20110803,000000,6.18652,6.39625,6.04374,6.33356,134881.33066985,0
+EFC.US,D,20110804,000000,6.33356,6.33541,6.05647,6.11795,148249.75294947,0
+EFC.US,D,20110805,000000,6.09427,6.09427,5.73375,5.84635,333187.8479258,0
+EFC.US,D,20110808,000000,5.65619,5.66196,5.42983,5.57845,351269.34418997,0
+EFC.US,D,20110809,000000,5.50182,5.73375,5.42649,5.69977,256202.61567743,0
+EFC.US,D,20110810,000000,5.73088,5.87356,5.62619,5.64087,362181.11164257,0
+EFC.US,D,20110811,000000,5.67804,5.75913,5.56098,5.74361,109247.93536464,0
+EFC.US,D,20110812,000000,5.74676,5.76422,5.60158,5.62768,33948.558269273,0
+EFC.US,D,20110815,000000,5.71481,5.90812,5.71481,5.90569,50442.164143493,0
+EFC.US,D,20110816,000000,5.88258,5.92373,5.81355,5.86148,284433.69200701,0
+EFC.US,D,20110817,000000,5.87961,5.99053,5.87961,5.99053,64690.11621877,0
+EFC.US,D,20110818,000000,5.97008,5.97008,5.69085,5.78773,100489.23962725,0
+EFC.US,D,20110819,000000,5.73375,5.8116,5.61328,5.66892,70422.669660466,0
+EFC.US,D,20110822,000000,5.73375,5.73375,5.60976,5.67292,51034.258865172,0
+EFC.US,D,20110823,000000,5.64087,5.67292,5.44247,5.5488,210346.49428729,0
+EFC.US,D,20110824,000000,5.57845,5.60158,5.30276,5.51056,587563.58225289,0
+EFC.US,D,20110825,000000,5.50812,5.50812,5.37715,5.40817,78061.768105963,0
+EFC.US,D,20110826,000000,5.39944,5.48659,5.39944,5.41831,130730.20840297,0
+EFC.US,D,20110829,000000,5.43958,5.53833,5.42649,5.51056,453857.82873953,0
+EFC.US,D,20110830,000000,5.28408,5.50182,5.28408,5.4888,199805.05516972,0
+EFC.US,D,20110831,000000,5.45536,5.54184,5.43372,5.51389,210062.28882089,0
+EFC.US,D,20110901,000000,5.49521,5.50488,5.37037,5.47032,234780.62864713,0
+EFC.US,D,20110902,000000,5.36266,5.3872,5.30962,5.33155,60739.229621394,0
+EFC.US,D,20110906,000000,5.30962,5.33155,5.27219,5.31856,76238.116363197,0
+EFC.US,D,20110907,000000,5.36824,5.38495,5.27609,5.30033,171874.33234441,0
+EFC.US,D,20110908,000000,5.33423,5.38913,5.28129,5.29745,177063.23517801,0
+EFC.US,D,20110909,000000,5.27609,5.39703,5.27609,5.33423,117295.04090016,0
+EFC.US,D,20110912,000000,5.35225,5.38495,5.30033,5.32811,111578.63549634,0
+EFC.US,D,20110913,000000,5.33155,5.42649,5.31325,5.3872,157561.78811767,0
+EFC.US,D,20110914,000000,5.39314,5.45536,5.39314,5.42444,70137.387658203,0
+EFC.US,D,20110915,000000,5.43958,5.47385,5.42983,5.46419,70533.552853797,0
+EFC.US,D,20110916,000000,5.48659,5.49521,5.39314,5.48659,184349.22986222,0
+EFC.US,D,20110919,000000,5.38913,5.47385,5.36266,5.44247,72317.372769834,0
+EFC.US,D,20110920,000000,5.47032,5.47032,5.42444,5.42444,97023.870701649,0
+EFC.US,D,20110921,000000,5.43958,5.4888,5.39314,5.40817,71194.545870361,0
+EFC.US,D,20110922,000000,5.37446,5.37446,5.23855,5.27219,128242.33403607,0
+EFC.US,D,20110923,000000,5.25436,5.25436,5.16602,5.17308,127727.74989613,0
+EFC.US,D,20110926,000000,5.23855,5.30276,5.23401,5.28789,57351.371277541,0
+EFC.US,D,20110927,000000,5.38495,5.38495,5.33155,5.33155,131798.1319737,0
+EFC.US,D,20110928,000000,5.34715,5.42444,5.24673,5.26076,47832.641224681,0
+EFC.US,D,20110929,000000,5.33982,5.35533,5.30628,5.33703,107287.56356797,0
+EFC.US,D,20110930,000000,5.26885,5.33982,5.26885,5.32466,69876.865980664,0
+EFC.US,D,20111003,000000,5.25436,5.29745,5.11484,5.12969,182845.30926917,0
+EFC.US,D,20111004,000000,5.07991,5.07991,4.88575,5.02965,102577.71919099,0
+EFC.US,D,20111005,000000,5.04015,5.09811,4.99899,5.08957,67813.146741653,0
+EFC.US,D,20111006,000000,5.05873,5.21376,5.05873,5.17001,37099.578724456,0
+EFC.US,D,20111007,000000,5.20985,5.42983,5.20985,5.38495,135330.24612246,0
+EFC.US,D,20111010,000000,5.45536,5.66196,5.45536,5.59406,57354.600885114,0
+EFC.US,D,20111011,000000,5.56405,5.58626,5.50488,5.55382,32195.957893108,0
+EFC.US,D,20111012,000000,5.56768,5.57279,5.42983,5.49196,92115.943726871,0
+EFC.US,D,20111013,000000,5.44888,5.44888,5.36266,5.38913,40655.376662094,0
+EFC.US,D,20111014,000000,5.46113,5.46773,5.40195,5.45155,32538.296295824,0
+EFC.US,D,20111017,000000,5.46773,5.53266,5.38041,5.39314,45702.1767625,0
+EFC.US,D,20111018,000000,5.42165,5.54519,5.35923,5.50182,61794.234761839,0
+EFC.US,D,20111019,000000,5.498,5.53833,5.42649,5.53266,45769.99852153,0
+EFC.US,D,20111020,000000,5.55086,5.55086,5.46773,5.46773,37735.811416295,0
+EFC.US,D,20111021,000000,5.50182,5.55382,5.47032,5.54519,65838.779978824,0
+EFC.US,D,20111024,000000,5.54519,5.57845,5.51649,5.56768,67886.351179971,0
+EFC.US,D,20111025,000000,5.52003,5.57845,5.46773,5.55086,43129.256062847,0
+EFC.US,D,20111026,000000,5.57056,5.63223,5.5488,5.63223,44081.990296819,0
+EFC.US,D,20111027,000000,5.69085,5.70302,5.62768,5.68853,74639.460614667,0
+EFC.US,D,20111028,000000,5.70302,5.71481,5.66696,5.69085,14242.569395988,0
+EFC.US,D,20111031,000000,5.59785,5.75624,5.5488,5.65081,33549.163466105,0
+EFC.US,D,20111101,000000,5.55086,5.64403,5.55086,5.59406,64580.309561296,0
+EFC.US,D,20111102,000000,5.68136,5.69977,5.65619,5.67804,24838.9118423,0
+EFC.US,D,20111103,000000,5.72242,5.72242,5.65619,5.66696,52959.104978552,0
+EFC.US,D,20111104,000000,5.69317,5.80901,5.65619,5.75624,48085.627151217,0
+EFC.US,D,20111107,000000,5.8116,5.8116,5.56405,5.65619,87947.596886263,0
+EFC.US,D,20111108,000000,5.64681,5.64681,5.58626,5.60158,39551.927408058,0
+EFC.US,D,20111109,000000,5.61328,5.61328,5.47385,5.58244,119684.95050404,0
+EFC.US,D,20111110,000000,5.60651,5.60651,5.57056,5.57056,27943.641255605,0
+EFC.US,D,20111111,000000,5.60446,5.62619,5.52364,5.5488,52077.422111182,0
+EFC.US,D,20111114,000000,5.5488,5.56768,5.48659,5.52681,54820.435476334,0
+EFC.US,D,20111115,000000,5.52364,5.54519,5.52364,5.53545,10964.51770961,0
+EFC.US,D,20111116,000000,5.51649,5.57279,5.48659,5.56405,26866.028862153,0
+EFC.US,D,20111117,000000,5.57279,5.57279,5.42983,5.44247,88744.233420882,0
+EFC.US,D,20111118,000000,5.43724,5.44888,5.38495,5.38495,85072.169610624,0
+EFC.US,D,20111121,000000,5.38495,5.39703,5.32466,5.35005,65466.298572096,0
+EFC.US,D,20111122,000000,5.36266,5.3872,5.30033,5.30628,59236.385564192,0
+EFC.US,D,20111123,000000,5.28408,5.30628,5.26605,5.26885,50834.023195658,0
+EFC.US,D,20111125,000000,5.26885,5.28408,5.25064,5.25649,49240.750126416,0
+EFC.US,D,20111128,000000,5.26885,5.33982,5.18283,5.28129,103316.2227893,0
+EFC.US,D,20111129,000000,5.17308,5.27609,5.12969,5.26885,228578.70557153,0
+EFC.US,D,20111130,000000,5.31574,5.34715,5.26605,5.34305,87196.174857661,0
+EFC.US,D,20111201,000000,5.30962,5.34305,5.18562,5.22267,87761.356182897,0
+EFC.US,D,20111202,000000,5.26076,5.35005,5.20985,5.31574,56733.439695281,0
+EFC.US,D,20111205,000000,5.35923,5.35923,5.24217,5.24311,78469.775195991,0
+EFC.US,D,20111206,000000,5.26076,5.33703,5.26076,5.28408,104798.6126652,0
+EFC.US,D,20111207,000000,5.25064,5.33703,5.25064,5.30033,22127.118017017,0
+EFC.US,D,20111208,000000,5.30033,5.32151,5.24673,5.28789,54263.866437957,0
+EFC.US,D,20111209,000000,5.25064,5.36266,5.25064,5.31574,189966.59396715,0
+EFC.US,D,20111212,000000,5.31856,5.35923,5.29745,5.32466,80011.374544068,0
+EFC.US,D,20111213,000000,5.35225,5.38041,5.30276,5.37446,70601.374612825,0
+EFC.US,D,20111214,000000,5.36553,5.36553,5.24217,5.24217,36605.448765819,0
+EFC.US,D,20111215,000000,5.30276,5.31574,5.24217,5.26076,62942.898521893,0
+EFC.US,D,20111216,000000,5.30033,5.34305,5.23855,5.26885,264019.34253944,0
+EFC.US,D,20111219,000000,5.30033,5.31856,5.26225,5.26225,214906.70018007,0
+EFC.US,D,20111220,000000,5.30628,5.37715,5.27219,5.32466,308125.01662512,0
+EFC.US,D,20111221,000000,5.32151,5.39314,5.26225,5.29068,243173.30219296,0
+EFC.US,D,20111222,000000,5.30628,5.33155,5.28129,5.29475,157190.3832468,0
+EFC.US,D,20111223,000000,5.30962,5.37037,5.29475,5.31574,61002.980906505,0
+EFC.US,D,20111227,000000,5.31574,5.32151,5.27962,5.31325,90042.535665143,0
+EFC.US,D,20111228,000000,5.31856,5.37715,5.31325,5.31574,68067.209204047,0
+EFC.US,D,20111229,000000,5.29068,5.33155,5.27609,5.30033,181142.22954245,0
+EFC.US,D,20111230,000000,5.30276,5.33155,5.28789,5.32151,91612.124945517,0
+EFC.US,D,20120103,000000,5.43372,5.47032,5.31856,5.43958,64253.042660585,0
+EFC.US,D,20120104,000000,5.42444,5.47032,5.38041,5.44247,53819.257128771,0
+EFC.US,D,20120105,000000,5.45155,5.47672,5.41477,5.45536,139972.26874041,0
+EFC.US,D,20120106,000000,5.49196,5.62619,5.4888,5.60651,384043.4018386,0
+EFC.US,D,20120109,000000,5.60976,5.6849,5.60651,5.65981,147944.01676591,0
+EFC.US,D,20120110,000000,5.69317,5.83668,5.69317,5.82489,130176.86897216,0
+EFC.US,D,20120111,000000,5.83232,5.88258,5.8116,5.88258,117649.22119732,0
+EFC.US,D,20120112,000000,5.88258,5.88685,5.76851,5.80222,52192.611447944,0
+EFC.US,D,20120113,000000,5.77733,5.77733,5.66892,5.69317,48072.708720927,0
+EFC.US,D,20120117,000000,5.71852,5.74891,5.71481,5.73375,94534.919798888,0
+EFC.US,D,20120118,000000,5.71156,5.76998,5.67292,5.71156,103496.00427751,0
+EFC.US,D,20120119,000000,5.69085,5.83232,5.69085,5.8182,237463.35600426,0
+EFC.US,D,20120120,000000,5.78896,5.96022,5.74676,5.93775,118261.77010028,0
+EFC.US,D,20120123,000000,5.96664,6.13421,5.954,6.11507,186865.09416142,0
+EFC.US,D,20120124,000000,5.91983,6.08775,5.91983,6.02451,131819.66269086,0
+EFC.US,D,20120125,000000,6.00703,6.09679,5.95009,6.07839,80900.593162442,0
+EFC.US,D,20120126,000000,6.10178,6.13421,5.97212,6.03203,144808.06781274,0
+EFC.US,D,20120127,000000,6.04374,6.04374,5.96022,5.97008,75926.997500351,0
+EFC.US,D,20120130,000000,5.92966,5.98447,5.92966,5.96664,42329.389920653,0
+EFC.US,D,20120131,000000,5.99785,6.03668,5.96664,5.98447,36883.195017079,0
+EFC.US,D,20120201,000000,6.03344,6.03344,5.97008,6.02451,76507.250327595,0
+EFC.US,D,20120202,000000,6.02451,6.04374,5.98847,6.00703,233961.38485952,0
+EFC.US,D,20120203,000000,6.02878,6.05647,5.99785,5.99785,196238.49187352,0
+EFC.US,D,20120206,000000,5.99785,6.02451,5.9358,5.98447,70242.888172246,0
+EFC.US,D,20120207,000000,5.99053,6.03203,5.95009,5.99451,48775.686635936,0
+EFC.US,D,20120208,000000,6.01559,6.03344,5.98447,6.01077,83979.485715164,0
+EFC.US,D,20120209,000000,6.02878,6.02878,5.77733,5.95716,150888.34233645,0
+EFC.US,D,20120210,000000,5.97574,5.97909,5.92966,5.95716,45496.558413699,0
+EFC.US,D,20120213,000000,5.98261,6.0194,5.95716,5.99053,78819.64934971,0
+EFC.US,D,20120214,000000,5.96022,6.02255,5.9358,6.02255,241371.18116733,0
+EFC.US,D,20120215,000000,6.01207,6.01207,5.98261,6.01077,255099.1664234,0
+EFC.US,D,20120216,000000,5.99785,6.04374,5.98847,6.02878,257678.5463382,0
+EFC.US,D,20120217,000000,6.04374,6.08154,5.99785,6.02451,797245.85391605,0
+EFC.US,D,20120221,000000,6.02878,6.08154,6.00703,6.03203,366588.44944356,0
+EFC.US,D,20120222,000000,6.03344,6.07199,5.97212,6.01077,165117.99330214,0
+EFC.US,D,20120223,000000,6.03668,6.06325,5.97212,6.0481,116153.91289113,0
+EFC.US,D,20120224,000000,6.01559,6.0612,6.01559,6.05005,116252.95419002,0
+EFC.US,D,20120227,000000,6.09083,6.24457,6.07365,6.16542,367900.74665396,0
+EFC.US,D,20120228,000000,6.04374,6.05283,5.97909,6.00017,84160.343739241,0
+EFC.US,D,20120229,000000,5.98847,5.99451,5.94221,5.94535,174716.38700846,0
+EFC.US,D,20120301,000000,5.96022,6.01207,5.93775,5.95716,74205.616664056,0
+EFC.US,D,20120302,000000,5.94906,6.01207,5.93775,5.99785,182851.76848432,0
+EFC.US,D,20120305,000000,5.99785,6.00703,5.96664,5.99785,75225.0961212,0
+EFC.US,D,20120306,000000,5.954,5.97212,5.93775,5.96022,46336.256382625,0
+EFC.US,D,20120307,000000,5.96022,6.00342,5.954,5.97574,20328.226598976,0
+EFC.US,D,20120308,000000,5.99785,5.99785,5.96664,5.96664,24199.449542888,0
+EFC.US,D,20120309,000000,5.96664,6.06325,5.96664,6.06325,43456.522963557,0
+EFC.US,D,20120312,000000,6.07199,6.09427,6.01077,6.0481,132517.25792657,0
+EFC.US,D,20120313,000000,6.05647,6.07365,5.97574,6.02451,104991.31258371,0
+EFC.US,D,20120314,000000,6.04374,6.06595,5.98447,6.05005,42286.328486349,0
+EFC.US,D,20120315,000000,6.0612,6.08154,6.02878,6.04374,75689.083075823,0
+EFC.US,D,20120316,000000,6.06595,6.08154,6.03668,6.04374,69934.998916974,0
+EFC.US,D,20120319,000000,6.04374,6.09993,6.02255,6.04374,58389.151844263,0
+EFC.US,D,20120320,000000,6.04374,6.05283,6.02878,6.04374,36482.723678053,0
+EFC.US,D,20120321,000000,6.05647,6.0612,6.03668,6.04374,47322.363228182,0
+EFC.US,D,20120322,000000,6.04374,6.0612,6.00017,6.04374,73678.114093835,0
+EFC.US,D,20120323,000000,6.07839,6.07839,5.97909,6.0481,67255.501167418,0
+EFC.US,D,20120326,000000,6.04374,6.07199,6.00342,6.06325,145081.50792056,0
+EFC.US,D,20120327,000000,6.0612,6.07365,6.03203,6.04374,52078.498647038,0
+EFC.US,D,20120328,000000,6.06595,6.15288,6.03344,6.13116,200130.16899871,0
+EFC.US,D,20120329,000000,6.1057,6.1057,6.04143,6.05647,67696.880869033,0
+EFC.US,D,20120330,000000,6.0612,6.1098,6.0481,6.06325,122846.73631779,0
+EFC.US,D,20120402,000000,6.07365,6.08154,6.03344,6.05005,25880.998552453,0
+EFC.US,D,20120403,000000,6.06595,6.06595,6.01559,6.03203,34043.293424742,0
+EFC.US,D,20120404,000000,6.01077,6.07839,6.01077,6.03203,52523.107956226,0
+EFC.US,D,20120405,000000,6.02878,6.04374,6.00017,6.02451,186234.24414888,0
+EFC.US,D,20120409,000000,6.02255,6.15288,5.98847,6.1057,76551.388297756,0
+EFC.US,D,20120410,000000,6.13421,6.13421,6.03668,6.04374,79127.538604982,0
+EFC.US,D,20120411,000000,6.09427,6.13421,6.05647,6.09993,65467.375107954,0
+EFC.US,D,20120412,000000,6.11321,6.13116,6.05005,6.12872,68187.781220098,0
+EFC.US,D,20120413,000000,6.09083,6.12872,6.08775,6.11321,18101.950445469,0
+EFC.US,D,20120416,000000,6.09083,6.13116,6.06325,6.11321,33933.486767267,0
+EFC.US,D,20120417,000000,6.1211,6.13116,6.08154,6.13116,43636.304451774,0
+EFC.US,D,20120418,000000,6.13116,6.13421,6.11795,6.12872,42909.642747897,0
+EFC.US,D,20120419,000000,6.14629,6.18652,6.13421,6.18409,39459.345324305,0
+EFC.US,D,20120420,000000,6.16858,6.19933,6.15781,6.193,44429.711378824,0
+EFC.US,D,20120423,000000,6.18652,6.18652,6.06325,6.11795,21059.194446282,0
+EFC.US,D,20120424,000000,6.1098,6.14202,6.1057,6.11321,14193.048746538,0
+EFC.US,D,20120425,000000,6.11795,6.16542,6.11795,6.13635,10964.51770961,0
+EFC.US,D,20120426,000000,6.1239,6.17648,6.11795,6.15288,9274.356413185,0
+EFC.US,D,20120427,000000,6.15047,6.18409,6.13959,6.15288,18968.561810832,0
+EFC.US,D,20120430,000000,6.16116,6.19933,6.15288,6.17926,20456.334366029,0
+EFC.US,D,20120501,000000,6.17926,6.22349,6.17648,6.21512,61315.176305208,0
+EFC.US,D,20120502,000000,6.22097,6.22097,6.193,6.21856,24555.782911752,0
+EFC.US,D,20120503,000000,6.21512,6.22097,6.18409,6.18409,20152.751254187,0
+EFC.US,D,20120504,000000,6.18409,6.22349,6.15288,6.15529,79651.811567631,0
+EFC.US,D,20120507,000000,6.17072,6.23935,6.17072,6.23935,32511.382899383,0
+EFC.US,D,20120508,000000,6.47746,6.79058,6.47746,6.58288,429664.83841179,0
+EFC.US,D,20120509,000000,6.5068,6.69146,6.46213,6.54015,207775.72665935,0
+EFC.US,D,20120510,000000,6.55844,6.74999,6.5551,6.5984,153759.46346864,0
+EFC.US,D,20120511,000000,6.62337,6.71981,6.58726,6.64447,114954.65194577,0
+EFC.US,D,20120514,000000,6.65765,6.67243,6.58726,6.6426,230474.48521676,0
+EFC.US,D,20120515,000000,6.71533,6.71533,6.62969,6.69481,107871.04600277,0
+EFC.US,D,20120516,000000,6.72677,6.72677,6.65439,6.69481,94217.341720898,0
+EFC.US,D,20120517,000000,6.69481,6.70149,6.58726,6.6059,85145.374048941,0
+EFC.US,D,20120518,000000,6.64447,6.64447,6.55844,6.5735,88724.855775446,0
+EFC.US,D,20120521,000000,6.58054,6.64735,6.56244,6.57033,89467.665517187,0
+EFC.US,D,20120522,000000,6.6059,6.67902,6.58054,6.62337,110025.19425383,0
+EFC.US,D,20120523,000000,6.60173,6.60173,6.58054,6.59487,107985.15880369,0
+EFC.US,D,20120524,000000,6.5984,6.71533,6.5551,6.60173,130932.5971442,0
+EFC.US,D,20120525,000000,6.61845,6.65189,6.60804,6.63611,134757.52904623,0
+EFC.US,D,20120529,000000,6.67243,6.67243,6.63611,6.63981,340752.66539712,0
+EFC.US,D,20120530,000000,6.3998,6.4217,6.33848,6.37852,148264.82445148,0
+EFC.US,D,20120531,000000,6.35483,6.38585,6.30783,6.38585,147360.5343311,0
+EFC.US,D,20120601,000000,6.29176,6.37145,6.20936,6.29733,328169.03775769,0
+EFC.US,D,20120604,000000,6.31955,6.32233,6.18409,6.23398,131807.82079642,0
+EFC.US,D,20120605,000000,6.25823,6.35102,6.23935,6.31955,96855.931107865,0
+EFC.US,D,20120606,000000,6.34768,6.39197,6.30476,6.31955,150719.3262068,0
+EFC.US,D,20120607,000000,6.34434,6.3998,6.32233,6.39625,64321.940955471,0
+EFC.US,D,20120608,000000,6.39625,6.46213,6.32603,6.45803,126335.78903226,0
+EFC.US,D,20120611,000000,6.45803,6.64735,6.3998,6.58726,347990.21596774,0
+EFC.US,D,20120612,000000,6.61418,6.63981,6.54886,6.59272,89675.436937702,0
+EFC.US,D,20120613,000000,6.56681,6.60173,6.54886,6.60173,32161.508745664,0
+EFC.US,D,20120614,000000,6.61418,6.6426,6.56681,6.58288,75443.63290029,0
+EFC.US,D,20120615,000000,6.61845,6.61845,6.5551,6.58955,58060.808407697,0
+EFC.US,D,20120618,000000,6.5984,6.61845,6.57033,6.57711,49822.079489518,0
+EFC.US,D,20120619,000000,6.5984,6.62337,6.57033,6.58955,51150.524737791,0
+EFC.US,D,20120620,000000,6.60173,6.60173,6.5551,6.5735,73203.361780634,0
+EFC.US,D,20120621,000000,6.56542,6.5735,6.46927,6.49315,90830.559912902,0
+EFC.US,D,20120622,000000,6.50178,6.54526,6.47746,6.52146,46573.094271295,0
+EFC.US,D,20120625,000000,6.4912,6.49611,6.4217,6.4401,55975.558451534,0
+EFC.US,D,20120626,000000,6.4217,6.51256,6.4217,6.47428,77074.584724548,0
+EFC.US,D,20120627,000000,6.47215,6.56244,6.46518,6.52808,137130.21407638,0
+EFC.US,D,20120628,000000,6.5421,6.5551,6.49946,6.53354,274966.63567531,0
+EFC.US,D,20120629,000000,6.57711,6.60173,6.3998,6.55844,1683778.5153253,0
+EFC.US,D,20120702,000000,6.58726,6.63981,6.58726,6.62069,82296.860169743,0
+EFC.US,D,20120703,000000,6.62738,6.67902,6.58955,6.67902,146432.56042185,0
+EFC.US,D,20120705,000000,6.66425,6.71981,6.63211,6.67243,284932.12810908,0
+EFC.US,D,20120706,000000,6.68896,6.74721,6.66619,6.72677,217166.34894516,0
+EFC.US,D,20120709,000000,6.7642,6.77255,6.70149,6.72955,324345.18239151,0
+EFC.US,D,20120710,000000,6.74999,6.81333,6.6426,6.65439,276928.08400785,0
+EFC.US,D,20120711,000000,6.66425,6.74721,6.52408,6.72955,278420.16270648,0
+EFC.US,D,20120712,000000,6.7106,6.74721,6.67668,6.71981,104350.77374845,0
+EFC.US,D,20120713,000000,6.74014,6.81762,6.71981,6.81762,201822.48336685,0
+EFC.US,D,20120716,000000,6.84354,6.87427,6.77981,6.87167,659455.72335898,0
+EFC.US,D,20120717,000000,6.90074,6.99763,6.8635,6.9901,391073.1809887,0
+EFC.US,D,20120718,000000,6.97682,6.99235,6.90223,6.95574,287722.50905197,0
+EFC.US,D,20120719,000000,6.96985,6.97357,6.92248,6.94515,77824.930217292,0
+EFC.US,D,20120720,000000,6.96819,6.96819,6.84354,6.8881,220609.11061775,0
+EFC.US,D,20120723,000000,6.90074,6.90074,6.78823,6.81009,151472.90130711,0
+EFC.US,D,20120724,000000,6.82328,6.91616,6.76493,6.84065,264926.86226739,0
+EFC.US,D,20120725,000000,6.87427,6.88254,6.7642,6.85021,147096.78304598,0
+EFC.US,D,20120726,000000,6.95574,6.96985,6.8659,6.94013,763315.59675636,0
+EFC.US,D,20120727,000000,6.9522,7.0005,6.93083,6.99763,134400.1191415,0
+EFC.US,D,20120730,000000,7.01128,7.11783,6.97357,7.08272,90099.592065595,0
+EFC.US,D,20120731,000000,7.06943,7.20514,7.06943,7.11394,464921.38774803,0
+EFC.US,D,20120801,000000,7.12907,7.14504,7.00321,7.04417,215401.90667456,0
+EFC.US,D,20120802,000000,7.09554,7.12907,7.04214,7.06201,97397.428644236,0
+EFC.US,D,20120803,000000,7.10362,7.1666,7.09079,7.15926,125687.714446,0
+EFC.US,D,20120806,000000,7.44044,7.44044,7.1771,7.20514,193638.65777741,0
+EFC.US,D,20120807,000000,7.27668,7.27668,7.00757,7.01853,448041.30550095,0
+EFC.US,D,20120808,000000,7.14894,7.15926,6.98786,7.03784,218704.71868567,0
+EFC.US,D,20120809,000000,7.05532,7.14504,7.04826,7.10362,265043.12814,0
+EFC.US,D,20120810,000000,7.12907,7.12907,7.0723,7.09554,87507.293720506,0
+EFC.US,D,20120813,000000,7.12081,7.18489,7.08272,7.18489,252668.34845695,0
+EFC.US,D,20120814,000000,7.19307,7.28363,7.15926,7.24964,270075.93327427,0
+EFC.US,D,20120815,000000,6.94171,6.9901,6.91161,6.95796,6829306.642697,0
+EFC.US,D,20120816,000000,6.95796,6.98786,6.95796,6.96168,1385982.8602537,0
+EFC.US,D,20120817,000000,6.96168,6.97357,6.9522,6.96819,769836.17444581,0
+EFC.US,D,20120820,000000,6.97357,6.9901,6.95796,6.97357,599242.91977194,0
+EFC.US,D,20120821,000000,6.99466,7.0333,6.97357,6.98453,746589.45913689,0
+EFC.US,D,20120822,000000,6.99466,7.02568,6.97682,6.98138,734870.28979111,0
+EFC.US,D,20120823,000000,7.00321,7.00757,6.9522,6.95796,418031.79193461,0
+EFC.US,D,20120824,000000,6.94515,6.99763,6.94171,6.97357,276356.44346747,0
+EFC.US,D,20120827,000000,6.99763,7.01323,6.96819,6.99235,649448.24602676,0
+EFC.US,D,20120828,000000,7.00321,7.00321,6.94013,6.94013,1291624.4923356,0
+EFC.US,D,20120829,000000,6.75695,6.79764,6.7106,6.77981,1026334.8374841,0
+EFC.US,D,20120830,000000,6.77981,6.81009,6.72955,6.79764,298865.73171393,0
+EFC.US,D,20120831,000000,6.80451,6.82774,6.74014,6.82774,297623.40933427,0
+EFC.US,D,20120904,000000,6.88254,6.90074,6.7941,6.82328,470817.5746401,0
+EFC.US,D,20120905,000000,6.8334,6.84354,6.78823,6.82328,212337.00908799,0
+EFC.US,D,20120906,000000,6.8334,6.8334,6.7941,6.81762,279176.96741437,0
+EFC.US,D,20120907,000000,6.81762,6.85652,6.7941,6.84354,322482.77535786,0
+EFC.US,D,20120910,000000,6.8881,6.95574,6.8334,6.92786,610252.65198757,0
+EFC.US,D,20120911,000000,6.94515,6.96985,6.93083,6.94171,367513.19374524,0
+EFC.US,D,20120912,000000,6.96819,6.97357,6.91914,6.95796,303869.47038004,0
+EFC.US,D,20120913,000000,6.95796,6.99763,6.93083,6.96985,465735.24885637,0
+EFC.US,D,20120914,000000,7.0005,7.11783,6.94515,7.10362,772760.04583504,0
+EFC.US,D,20120917,000000,7.11783,7.11783,6.99466,7.0518,497517.81698016,0
+EFC.US,D,20120918,000000,7.08272,7.08272,6.91914,6.97682,377383.95102351,0
+EFC.US,D,20120919,000000,6.96985,7.01323,6.94515,6.98138,364574.250854,0
+EFC.US,D,20120920,000000,6.97357,7.01853,6.95796,7.00321,357984.77486964,0
+EFC.US,D,20120921,000000,6.99235,7.0803,6.99235,7.05765,487070.0364822,0
+EFC.US,D,20120924,000000,7.0723,7.09079,7.05532,7.06786,432750.19017965,0
+EFC.US,D,20120925,000000,7.08272,7.09079,7.03784,7.04417,747668.1480662,0
+EFC.US,D,20120926,000000,7.04214,7.06201,7.00321,7.03034,275825.71128968,0
+EFC.US,D,20120927,000000,7.03979,7.06943,6.9901,7.06943,276888.25218114,0
+EFC.US,D,20120928,000000,7.06201,7.09079,7.0164,7.0723,273907.32439144,0
+EFC.US,D,20121001,000000,7.09396,7.09554,7.0723,7.0884,230992.29896425,0
+EFC.US,D,20121002,000000,7.10362,7.10362,7.03979,7.05765,308354.31876279,0
+EFC.US,D,20121003,000000,7.05765,7.08625,7.03784,7.04417,299055.20202487,0
+EFC.US,D,20121004,000000,7.06201,7.09953,7.03784,7.05532,304600.43822735,0
+EFC.US,D,20121005,000000,7.07585,7.08272,7.05532,7.0723,225374.93485932,0
+EFC.US,D,20121008,000000,7.05532,7.09554,7.0518,7.09396,151135.94558369,0
+EFC.US,D,20121009,000000,7.1066,7.13362,7.08625,7.11783,408429.09208485,0
+EFC.US,D,20121010,000000,7.13362,7.13362,6.95574,6.97357,1142563.0313494,0
+EFC.US,D,20121011,000000,6.98453,7.0518,6.96168,6.9901,320733.40458928,0
+EFC.US,D,20121012,000000,6.96985,6.98138,6.8881,6.90074,468555.77280329,0
+EFC.US,D,20121015,000000,6.89637,6.89637,6.69481,6.84354,768185.84497611,0
+EFC.US,D,20121016,000000,6.84065,6.93083,6.84065,6.93083,269241.61798464,0
+EFC.US,D,20121017,000000,6.93354,7.04214,6.91914,7.02308,456005.51777543,0
+EFC.US,D,20121018,000000,6.98453,7.09396,6.98453,7.07585,262272.12484256,0
+EFC.US,D,20121019,000000,7.06786,7.06786,6.97357,6.97357,283395.91144029,0
+EFC.US,D,20121022,000000,6.99763,6.99763,6.85652,6.90074,432043.98265707,0
+EFC.US,D,20121023,000000,6.8881,6.8881,6.79764,6.84065,207207.31572654,0
+EFC.US,D,20121024,000000,6.85319,6.89267,6.82328,6.88254,195028.46556957,0
+EFC.US,D,20121025,000000,6.88504,6.91161,6.81333,6.84354,184995.15137678,0
+EFC.US,D,20121026,000000,6.87167,6.87167,6.76113,6.85319,308507.18685456,0
+EFC.US,D,20121031,000000,6.89637,6.95574,6.86015,6.93083,149950.67960447,0
+EFC.US,D,20121101,000000,6.93083,6.98138,6.89015,6.94515,256671.98531135,0
+EFC.US,D,20121102,000000,6.99235,6.99235,6.85652,6.8635,130949.82171792,0
+EFC.US,D,20121105,000000,6.91914,6.98453,6.91161,6.94171,270899.48320532,0
+EFC.US,D,20121106,000000,6.94515,6.96985,6.90223,6.93586,243159.3072268,0
+EFC.US,D,20121107,000000,6.90827,6.93083,6.71981,6.7642,532391.11955112,0
+EFC.US,D,20121108,000000,6.87167,6.9901,6.81762,6.83136,389769.49606516,0
+EFC.US,D,20121109,000000,6.89015,6.99235,6.69768,6.92248,448735.67112909,0
+EFC.US,D,20121112,000000,6.93354,7.00321,6.93354,6.9522,137448.86869023,0
+EFC.US,D,20121113,000000,6.90605,6.9498,6.7941,6.83609,401942.96354285,0
+EFC.US,D,20121114,000000,6.86853,6.93083,6.5551,6.57033,530125.01157089,0
+EFC.US,D,20121115,000000,6.54886,6.84354,6.54526,6.76493,434922.63954029,0
+EFC.US,D,20121116,000000,6.76493,6.91161,6.76493,6.86853,483948.08249517,0
+EFC.US,D,20121119,000000,6.97357,7.00321,6.89637,6.90223,481807.92921027,0
+EFC.US,D,20121120,000000,6.93083,6.93354,6.87167,6.91616,259434.37632192,0
+EFC.US,D,20121121,000000,6.94013,6.97357,6.90827,6.95574,426370.63868755,0
+EFC.US,D,20121123,000000,7.02568,7.02568,6.94171,6.9901,204749.58436365,0
+EFC.US,D,20121126,000000,6.99763,7.08272,6.95796,7.04417,703352.54948828,0
+EFC.US,D,20121127,000000,7.06488,7.07585,6.97357,6.99466,667293.98093812,0
+EFC.US,D,20121128,000000,7.01919,7.08569,6.9901,7.05671,446133.68396129,0
+EFC.US,D,20121129,000000,7.05383,7.07518,7.00321,7.02373,349255.14560041,0
+EFC.US,D,20121130,000000,7.01724,7.13362,7.01724,7.12536,305641.44840164,0
+EFC.US,D,20121203,000000,7.13362,7.13362,7.07518,7.0884,189851.40463039,0
+EFC.US,D,20121204,000000,7.06943,7.09953,7.05671,7.07955,236237.18166247,0
+EFC.US,D,20121205,000000,7.0502,7.0884,6.9901,7.0005,214513.76459206,0
+EFC.US,D,20121206,000000,7.01128,7.0347,7.0005,7.01128,227955.39130998,0
+EFC.US,D,20121207,000000,7.0633,7.0633,6.99466,7.04214,184194.20869873,0
+EFC.US,D,20121210,000000,7.04214,7.04214,6.99763,7.02373,221666.26882992,0
+EFC.US,D,20121211,000000,7.01724,7.05671,7.00821,7.02373,206009.13131704,0
+EFC.US,D,20121212,000000,7.03915,7.03915,6.96985,6.97998,195356.80900613,0
+EFC.US,D,20121213,000000,6.97357,6.97357,6.91616,6.92853,235464.22891671,0
+EFC.US,D,20121214,000000,6.97357,6.98742,6.86545,6.88504,315417.47052446,0
+EFC.US,D,20121217,000000,6.91616,6.96447,6.90223,6.96028,230133.22334989,0
+EFC.US,D,20121218,000000,7.01919,7.1666,6.97998,7.10706,1832183.2894381,0
+EFC.US,D,20121219,000000,7.13046,7.19541,7.09554,7.11394,1048047.4891959,0
+EFC.US,D,20121220,000000,7.14181,7.18405,7.05383,7.11394,431490.64322626,0
+EFC.US,D,20121221,000000,7.08569,7.13362,7.04576,7.13362,282379.66159073,0
+EFC.US,D,20121224,000000,7.13046,7.17264,7.11394,7.17264,201574.88011961,0
+EFC.US,D,20121226,000000,7.18405,7.18405,7.12536,7.15211,503306.35028647,0
+EFC.US,D,20121227,000000,7.15777,7.1915,7.13046,7.17264,668795.74845946,0
+EFC.US,D,20121228,000000,7.17264,7.17951,7.11151,7.11151,312224.46517085,0
+EFC.US,D,20121231,000000,7.13046,7.18405,7.11783,7.18405,357978.3156545,0
+EFC.US,D,20130102,000000,7.23281,7.41451,7.23281,7.37513,986447.03088846,0
+EFC.US,D,20130103,000000,7.37513,7.42939,7.33649,7.37839,468360.91981307,0
+EFC.US,D,20130104,000000,7.39409,7.51688,7.37513,7.50416,586350.32634137,0
+EFC.US,D,20130107,000000,7.52386,7.56353,7.51688,7.53898,414529.82078985,0
+EFC.US,D,20130108,000000,7.52627,7.59083,7.52627,7.53898,275446.7706678,0
+EFC.US,D,20130109,000000,7.5692,7.58042,7.52386,7.52858,343271.75930389,0
+EFC.US,D,20130110,000000,7.58042,7.61071,7.5508,7.56565,226764.74265147,0
+EFC.US,D,20130111,000000,7.56565,7.63468,7.52858,7.61415,300246.92721923,0
+EFC.US,D,20130114,000000,7.63792,7.65874,7.58042,7.61933,264491.94178092,0
+EFC.US,D,20130115,000000,7.61415,7.61415,7.5692,7.59408,186508.76079257,0
+EFC.US,D,20130116,000000,7.60459,7.64599,7.58775,7.6291,259296.57973215,0
+EFC.US,D,20130117,000000,7.633,7.64599,7.57271,7.63792,396062.92468866,0
+EFC.US,D,20130118,000000,7.63468,7.67592,7.62168,7.67592,187455.03581138,0
+EFC.US,D,20130122,000000,7.69755,7.69914,7.66366,7.67592,437425.58540919,0
+EFC.US,D,20130123,000000,7.69514,7.71214,7.65232,7.66681,148189.46694144,0
+EFC.US,D,20130124,000000,7.6839,7.70805,7.5847,7.60699,411027.8496451,0
+EFC.US,D,20130125,000000,7.65232,7.67592,7.61933,7.66681,257033.70135949,0
+EFC.US,D,20130128,000000,7.69514,7.72821,7.66681,7.69514,240823.22441583,0
+EFC.US,D,20130129,000000,7.71615,7.74178,7.69514,7.72088,170829.01602667,0
+EFC.US,D,20130130,000000,7.70805,7.75089,7.70805,7.75089,214663.40307626,0
+EFC.US,D,20130131,000000,7.75319,7.75319,7.61415,7.64599,423052.75517443,0
+EFC.US,D,20130201,000000,7.67239,7.7571,7.66106,7.7571,245386.65991617,0
+EFC.US,D,20130204,000000,7.76149,7.79157,7.71855,7.76149,270179.28071659,0
+EFC.US,D,20130205,000000,7.72088,7.7989,7.72088,7.78422,332848.73913066,0
+EFC.US,D,20130206,000000,7.77281,7.82101,7.76854,7.82101,242952.61234215,0
+EFC.US,D,20130207,000000,7.83876,7.83876,7.77281,7.83466,407912.35487321,0
+EFC.US,D,20130208,000000,7.85278,7.95097,7.84703,7.93164,356094.37790372,0
+EFC.US,D,20130211,000000,7.93164,7.97123,7.9285,7.94865,305882.59243374,0
+EFC.US,D,20130212,000000,7.96861,7.98987,7.93935,7.9426,301583.98475437,0
+EFC.US,D,20130213,000000,8.25917,8.36349,8.18866,8.21422,962528.55720439,0
+EFC.US,D,20130214,000000,8.332,8.47553,8.21422,8.30506,1263053.2306749,0
+EFC.US,D,20130215,000000,8.39768,8.44189,8.26261,8.27041,673282.74991393,0
+EFC.US,D,20130219,000000,8.4249,8.55503,8.34769,8.48359,1045194.6691732,0
+EFC.US,D,20130220,000000,8.50916,8.55067,8.44347,8.49418,762467.28650058,0
+EFC.US,D,20130221,000000,8.47802,8.49418,8.3162,8.38708,601686.65616869,0
+EFC.US,D,20130222,000000,8.4249,8.52633,8.4249,8.4994,920591.02633591,0
+EFC.US,D,20130225,000000,8.55503,8.63305,8.52912,8.57212,1186646.098182,0
+EFC.US,D,20130226,000000,8.60231,8.61939,8.49773,8.54694,1375696.5601345,0
+EFC.US,D,20130227,000000,8.57929,8.58114,8.44523,8.47895,872071.55523408,0
+EFC.US,D,20130228,000000,8.5031,8.63482,8.46734,8.46734,432910.59402245,0
+EFC.US,D,20130301,000000,8.46308,8.50572,8.44969,8.47709,191182.00295038,0
+EFC.US,D,20130304,000000,8.47709,8.47895,8.39415,8.41699,421031.02083386,0
+EFC.US,D,20130305,000000,8.47709,8.47895,8.43381,8.47895,318576.02673066,0
+EFC.US,D,20130306,000000,8.48359,8.48527,8.41356,8.42237,185529.11316214,0
+EFC.US,D,20130307,000000,8.44523,8.46308,8.4249,8.44523,110736.7844557,0
+EFC.US,D,20130308,000000,8.46037,8.46308,8.31277,8.35821,430104.06504169,0
+EFC.US,D,20130311,000000,8.34947,8.4092,8.31277,8.4092,312924.21347828,0
+EFC.US,D,20130312,000000,8.4092,8.43817,8.38978,8.38978,224009.88739189,0
+EFC.US,D,20130313,000000,8.38978,8.42237,8.38978,8.41356,228212.68337995,0
+EFC.US,D,20130314,000000,8.42237,8.46734,8.35394,8.37474,236872.33781845,0
+EFC.US,D,20130315,000000,8.38708,8.41978,8.37474,8.40464,202186.35248672,0
+EFC.US,D,20130318,000000,8.4092,8.4092,8.37474,8.4092,246063.8009706,0
+EFC.US,D,20130319,000000,8.4092,8.4092,8.34947,8.36692,192515.83087794,0
+EFC.US,D,20130320,000000,8.38523,8.38708,8.30749,8.35394,216481.67213973,0
+EFC.US,D,20130321,000000,8.3267,8.4092,8.32151,8.37826,169119.47708483,0
+EFC.US,D,20130322,000000,8.41356,8.45332,8.34947,8.43817,173485.90652323,0
+EFC.US,D,20130325,000000,8.43817,8.52633,8.34427,8.39415,402160.42378609,0
+EFC.US,D,20130326,000000,8.37223,8.472,8.36349,8.41978,419808.07609964,0
+EFC.US,D,20130327,000000,8.41699,8.41699,8.36349,8.4092,117506.04192826,0
+EFC.US,D,20130328,000000,8.4092,8.4092,8.36349,8.39415,110450.42591757,0
+EFC.US,D,20130401,000000,8.37826,8.40296,8.3267,8.35208,272211.78041572,0
+EFC.US,D,20130402,000000,8.38523,8.40464,8.3267,8.37826,211347.67263486,0
+EFC.US,D,20130403,000000,8.37826,8.38978,8.3267,8.33897,404704.27801759,0
+EFC.US,D,20130404,000000,8.33023,8.38978,8.3267,8.35821,204933.67199531,0
+EFC.US,D,20130405,000000,8.332,8.34947,8.21422,8.33023,525633.70397299,0
+EFC.US,D,20130408,000000,8.37223,8.57035,8.34427,8.53534,376032.89852224,0
+EFC.US,D,20130409,000000,8.54694,8.54694,8.45332,8.46037,503218.07434614,0
+EFC.US,D,20130410,000000,8.43381,8.60231,8.43381,8.56404,239486.16688069,0
+EFC.US,D,20130411,000000,8.60046,8.76423,8.57566,8.69949,313182.58208409,0
+EFC.US,D,20130412,000000,8.65118,8.72864,8.65118,8.68397,225022.9076339,0
+EFC.US,D,20130415,000000,8.71406,8.73598,8.50572,8.57035,381511.38950154,0
+EFC.US,D,20130416,000000,8.59599,8.71406,8.57035,8.70134,266326.35888226,0
+EFC.US,D,20130417,000000,8.68397,8.71138,8.57035,8.59599,158342.27661444,0
+EFC.US,D,20130418,000000,8.64662,8.66557,8.5541,8.63854,186293.45362104,0
+EFC.US,D,20130419,000000,8.61495,8.70134,8.55503,8.70134,169053.80839751,0
+EFC.US,D,20130422,000000,8.71138,8.73598,8.5138,8.70589,165842.50193431,0
+EFC.US,D,20130423,000000,8.73412,8.79645,8.69763,8.76794,387604.58245553,0
+EFC.US,D,20130424,000000,8.78085,8.80203,8.73598,8.79924,92978.248948806,0
+EFC.US,D,20130425,000000,8.79645,8.80203,8.64662,8.65118,206856.36503697,0
+EFC.US,D,20130426,000000,8.67941,8.72409,8.61495,8.67661,182468.52171899,0
+EFC.US,D,20130429,000000,8.68221,8.84132,8.67941,8.80751,480018.72661496,0
+EFC.US,D,20130430,000000,8.79645,8.82135,8.76794,8.77806,255397.36685595,0
+EFC.US,D,20130501,000000,8.77806,8.81392,8.68943,8.71138,168628.57673375,0
+EFC.US,D,20130502,000000,8.73412,8.80937,8.72409,8.79924,226280.30151556,0
+EFC.US,D,20130503,000000,8.82135,8.84875,8.76153,8.78354,289984.31088878,0
+EFC.US,D,20130506,000000,8.80203,8.84597,8.79098,8.80203,323127.62033657,0
+EFC.US,D,20130507,000000,8.9593,9.04939,8.86641,9.02432,646348.89929275,0
+EFC.US,D,20130508,000000,9.02432,9.04939,8.85711,8.91936,786104.78432579,0
+EFC.US,D,20130509,000000,8.58114,8.61495,8.57035,8.59599,8936103.4640492,0
+EFC.US,D,20130510,000000,8.60231,8.63121,8.57929,8.61495,1528329.9670959,0
+EFC.US,D,20130513,000000,8.61495,8.63121,8.5138,8.52726,1499951.4053539,0
+EFC.US,D,20130514,000000,8.5138,8.55866,8.47895,8.49418,1222161.0161241,0
+EFC.US,D,20130515,000000,8.47895,8.58913,8.39415,8.56404,1357123.0869832,0
+EFC.US,D,20130516,000000,8.56404,8.67941,8.53534,8.6286,958234.25566844,0
+EFC.US,D,20130517,000000,8.64662,8.65118,8.58114,8.62125,454166.79453065,0
+EFC.US,D,20130520,000000,8.65118,8.6611,8.63482,8.65118,647501.86919623,0
+EFC.US,D,20130521,000000,8.65118,8.66557,8.58466,8.60046,701678.53622973,0
+EFC.US,D,20130522,000000,8.58466,8.61773,8.5138,8.52633,1013404.5652985,0
+EFC.US,D,20130523,000000,8.49773,8.5138,8.30749,8.48527,1148539.9584307,0
+EFC.US,D,20130524,000000,8.44189,8.57305,8.4092,8.52633,492956.53455156,0
+EFC.US,D,20130528,000000,8.57929,8.67475,8.44523,8.54694,1291121.75009,0
+EFC.US,D,20130529,000000,8.48081,8.55959,8.31889,8.54694,1360035.1164781,0
+EFC.US,D,20130530,000000,8.5541,8.59506,8.4692,8.48081,462202.05817175,0
+EFC.US,D,20130531,000000,8.46734,8.47895,8.04581,8.16934,1245402.3487537,0
+EFC.US,D,20130603,000000,8.17473,8.19621,7.80215,7.94865,1842822.6933187,0
+EFC.US,D,20130604,000000,7.91846,8.26689,7.9061,8.20744,1399829.2644541,0
+EFC.US,D,20130605,000000,8.17743,8.22387,8.05435,8.06179,331710.84072917,0
+EFC.US,D,20130606,000000,8.04981,8.09978,8.01441,8.07377,491498.90500036,0
+EFC.US,D,20130607,000000,8.10163,8.14279,8.04729,8.06689,347783.52108308,0
+EFC.US,D,20130610,000000,8.12059,8.24357,8.06689,8.15309,331321.13474874,0
+EFC.US,D,20130611,000000,8.16081,8.1739,8.04729,8.04981,336697.35482156,0
+EFC.US,D,20130612,000000,8.04981,8.11305,7.84703,7.8513,642972.88284332,0
+EFC.US,D,20130613,000000,7.84703,8.08482,7.79074,8.08482,764642.96546876,0
+EFC.US,D,20130614,000000,8.13256,8.26958,7.99806,8.15309,805010.90705689,0
+EFC.US,D,20130617,000000,8.23752,8.27301,8.13528,8.18162,377494.83421685,0
+EFC.US,D,20130618,000000,8.24691,8.3267,8.21011,8.29996,521325.4074709,0
+EFC.US,D,20130619,000000,8.27645,8.31184,8.13528,8.14976,301753.00088401,0
+EFC.US,D,20130620,000000,8.14976,8.14976,7.93099,8.02601,649319.06172386,0
+EFC.US,D,20130621,000000,8.06179,8.08482,7.83001,7.87739,392696.59706196,0
+EFC.US,D,20130624,000000,7.84293,7.86421,7.46803,7.6683,1019225.3946805,0
+EFC.US,D,20130625,000000,7.73285,7.83633,7.6683,7.75014,366672.41924044,0
+EFC.US,D,20130626,000000,7.81525,7.98208,7.79074,7.9243,374450.39081157,0
+EFC.US,D,20130627,000000,7.95951,8.11566,7.89457,8.08129,604718.18114367,0
+EFC.US,D,20130628,000000,8.08482,8.12671,7.97512,7.97857,321664.6081061,0
+EFC.US,D,20130701,000000,8.0027,8.05917,7.9635,7.9635,399273.154616,0
+EFC.US,D,20130702,000000,7.9635,8.00578,7.83876,7.87508,277392.07096248,0
+EFC.US,D,20130703,000000,7.87508,7.89457,7.80215,7.88427,135645.67112875,0
+EFC.US,D,20130705,000000,7.87739,7.87739,7.46803,7.64424,973237.93591576,0
+EFC.US,D,20130708,000000,7.68641,7.78507,7.64749,7.76621,392527.58093232,0
+EFC.US,D,20130709,000000,7.78237,8.02277,7.78237,7.9217,502380.52944894,0
+EFC.US,D,20130710,000000,7.86421,7.93508,7.82343,7.86421,219669.29481408,0
+EFC.US,D,20130711,000000,7.9635,8.05435,7.94186,8.04981,342091.87600398,0
+EFC.US,D,20130712,000000,8.09672,8.09672,8.01089,8.02277,202657.87519235,0
+EFC.US,D,20130715,000000,8.04981,8.16081,8.04981,8.1059,492351.52139958,0
+EFC.US,D,20130716,000000,8.1059,8.11566,7.97344,7.97512,283454.04437661,0
+EFC.US,D,20130717,000000,8.00578,8.01738,7.95951,7.98208,260366.6563746,0
+EFC.US,D,20130718,000000,8.01089,8.03011,7.9635,7.97857,160011.98372957,0
+EFC.US,D,20130719,000000,8.01089,8.02601,7.9217,7.9243,321116.65135457,0
+EFC.US,D,20130722,000000,7.91436,8.00726,7.90016,7.99806,218573.38131104,0
+EFC.US,D,20130723,000000,8.01441,8.11566,8.0027,8.07109,293799.55396809,0
+EFC.US,D,20130724,000000,8.08797,8.1059,7.97039,7.98208,287657.91690052,0
+EFC.US,D,20130725,000000,7.99406,8.04981,7.95951,8.0027,327246.44652772,0
+EFC.US,D,20130726,000000,7.99406,8.02277,7.95951,8.00726,204625.78274003,0
+EFC.US,D,20130729,000000,8.01089,8.04376,7.94186,7.98987,252557.46526362,0
+EFC.US,D,20130730,000000,8.0027,8.05917,7.97039,8.00578,332502.09458451,0
+EFC.US,D,20130731,000000,8.03011,8.03373,7.87907,7.94865,184594.68003775,0
+EFC.US,D,20130801,000000,7.97344,7.97344,7.73285,7.73285,420079.36313577,0
+EFC.US,D,20130802,000000,7.85351,7.93099,7.84293,7.87274,348023.58857932,0
+EFC.US,D,20130805,000000,7.90944,8.04981,7.90944,7.9635,535486.16014171,0
+EFC.US,D,20130806,000000,7.97512,8.01089,7.87739,7.89774,388608.99041067,0
+EFC.US,D,20130807,000000,7.90443,7.91436,7.76621,7.87274,345802.6951051,0
+EFC.US,D,20130808,000000,7.90443,8.01089,7.87274,7.9635,203138.01018484,0
+EFC.US,D,20130809,000000,7.97344,8.02601,7.93508,8.02277,191820.38871393,0
+EFC.US,D,20130812,000000,8.01738,8.04015,7.97039,7.97039,279517.15274538,0
+EFC.US,D,20130813,000000,7.96675,8.01441,7.94865,8.0027,216749.72956826,0
+EFC.US,D,20130814,000000,7.99406,8.02601,7.95951,8.01441,210322.81049843,0
+EFC.US,D,20130815,000000,7.95951,7.99806,7.87739,7.93099,257184.41637955,0
+EFC.US,D,20130816,000000,7.90016,8.0027,7.88427,7.92692,227661.49702086,0
+EFC.US,D,20130819,000000,7.93099,7.97344,7.6983,7.73861,429436.61280998,0
+EFC.US,D,20130820,000000,7.76149,7.9061,7.74251,7.83633,259620.61702529,0
+EFC.US,D,20130821,000000,7.83633,7.94865,7.83633,7.89774,309956.20411889,0
+EFC.US,D,20130822,000000,7.94186,7.94186,7.81035,7.82501,285751.37189672,0
+EFC.US,D,20130823,000000,7.87739,7.93508,7.73861,7.7989,455735.30727519,0
+EFC.US,D,20130826,000000,7.83633,7.90016,7.81274,7.82343,514921.09565406,0
+EFC.US,D,20130827,000000,7.80549,7.89457,7.80549,7.87274,524509.80053767,0
+EFC.US,D,20130828,000000,7.8421,8.02743,7.83793,7.95097,546955.57316853,0
+EFC.US,D,20130829,000000,7.91678,7.95097,7.8799,7.91678,258995.14969204,0
+EFC.US,D,20130830,000000,7.88537,7.95951,7.87739,7.90536,127560.8868382,0
+EFC.US,D,20130903,000000,7.90536,7.92357,7.65232,7.69914,547029.85414271,0
+EFC.US,D,20130904,000000,7.7337,7.76854,7.69914,7.7009,316191.49980608,0
+EFC.US,D,20130905,000000,7.69914,7.73714,7.69162,7.69914,152800.27001953,0
+EFC.US,D,20130906,000000,7.71615,7.77689,7.66449,7.72673,354474.19143803,0
+EFC.US,D,20130909,000000,7.76315,7.86421,7.73044,7.82408,307867.72455515,0
+EFC.US,D,20130910,000000,7.89774,7.94865,7.87739,7.8799,272694.06847994,0
+EFC.US,D,20130911,000000,7.89774,8.01275,7.88929,7.95598,333672.28906171,0
+EFC.US,D,20130912,000000,8.00345,8.00345,7.91678,7.97344,186414.02563708,0
+EFC.US,D,20130913,000000,7.99899,8.00345,7.92357,7.97344,232047.3041047,0
+EFC.US,D,20130916,000000,8.10247,8.18589,8.03466,8.04581,539269.1071453,0
+EFC.US,D,20130917,000000,8.12327,8.13869,8.03466,8.04895,238448.38631397,0
+EFC.US,D,20130918,000000,8.05259,8.14196,8.00726,8.11305,276805.35892008,0
+EFC.US,D,20130919,000000,8.10768,8.1739,8.02743,8.06689,237782.01061812,0
+EFC.US,D,20130920,000000,8.10247,8.10247,8.00726,8.05259,205252.32660916,0
+EFC.US,D,20130923,000000,8.00726,8.08797,8.00726,8.04284,124764.04668018,0
+EFC.US,D,20130924,000000,8.01645,8.18162,8.01645,8.14725,218057.72063526,0
+EFC.US,D,20130925,000000,8.16081,8.18589,8.08574,8.1739,182028.21855324,0
+EFC.US,D,20130926,000000,8.14725,8.28436,8.1308,8.22815,256328.57037276,0
+EFC.US,D,20130927,000000,8.23493,8.26447,8.09402,8.14976,260051.23136833,0
+EFC.US,D,20130930,000000,8.09746,8.16934,8.07553,8.14196,142682.98602985,0
+EFC.US,D,20131001,000000,8.16081,8.18589,8.10071,8.17473,107602.98857424,0
+EFC.US,D,20131002,000000,8.17473,8.27645,8.12848,8.27301,191977.56294914,0
+EFC.US,D,20131003,000000,8.27301,8.27645,8.19267,8.25314,220930.99483919,0
+EFC.US,D,20131004,000000,8.2601,8.3162,8.23493,8.27301,226201.71439797,0
+EFC.US,D,20131007,000000,8.22815,8.30506,8.14976,8.24273,185540.95505658,0
+EFC.US,D,20131008,000000,8.21961,8.24273,8.18589,8.21961,201302.51654763,0
+EFC.US,D,20131009,000000,8.21515,8.25044,8.18589,8.19621,178386.29774699,0
+EFC.US,D,20131010,000000,8.25314,8.30506,8.22453,8.28436,153156.60338839,0
+EFC.US,D,20131011,000000,8.2601,8.32847,8.22453,8.30842,216949.96523778,0
+EFC.US,D,20131014,000000,8.22815,8.38708,8.22815,8.37306,448440.70030412,0
+EFC.US,D,20131015,000000,8.38356,8.38708,8.2601,8.27645,248813.2735509,0
+EFC.US,D,20131016,000000,8.32411,8.35124,8.26866,8.27645,280243.81444925,0
+EFC.US,D,20131017,000000,8.29559,8.49689,8.29559,8.36785,371817.1841039,0
+EFC.US,D,20131018,000000,8.41013,8.48778,8.37047,8.43213,197728.41750043,0
+EFC.US,D,20131021,000000,8.41699,8.64755,8.41013,8.61773,409968.53836121,0
+EFC.US,D,20131022,000000,8.57305,8.63575,8.53441,8.62125,260098.59894608,0
+EFC.US,D,20131023,000000,8.62125,8.67475,8.60139,8.62125,280669.046113,0
+EFC.US,D,20131024,000000,8.65377,8.65377,8.5541,8.57929,225109.0305025,0
+EFC.US,D,20131025,000000,8.5986,8.605,8.52633,8.54974,186677.7769222,0
+EFC.US,D,20131028,000000,8.57035,8.58114,8.37306,8.46308,583081.96347772,0
+EFC.US,D,20131029,000000,8.44347,8.46037,8.28862,8.3162,715700.4157749,0
+EFC.US,D,20131030,000000,8.29559,8.36785,8.25825,8.26866,331266.23141999,0
+EFC.US,D,20131031,000000,8.27998,8.28862,8.22453,8.2601,242650.10576617,0
+EFC.US,D,20131101,000000,8.2601,8.27301,8.23159,8.23159,183199.48956631,0
+EFC.US,D,20131104,000000,8.24273,8.27301,8.22453,8.24273,173816.4030315,0
+EFC.US,D,20131105,000000,8.24273,8.34947,8.21011,8.31362,450891.97245186,0
+EFC.US,D,20131106,000000,8.21515,8.54519,8.21515,8.44002,391276.6462658,0
+EFC.US,D,20131107,000000,8.4144,8.4144,8.30506,8.31889,288471.77800886,0
+EFC.US,D,20131108,000000,8.332,8.36349,8.28436,8.33804,389520.81628206,0
+EFC.US,D,20131111,000000,8.37826,8.44347,8.332,8.37306,357909.41735962,0
+EFC.US,D,20131112,000000,8.36349,8.42667,8.332,8.35124,258549.46384698,0
+EFC.US,D,20131113,000000,8.3425,8.46037,8.33804,8.38356,277428.67318164,0
+EFC.US,D,20131114,000000,8.42145,8.49689,8.37047,8.39861,207133.03475237,0
+EFC.US,D,20131115,000000,8.44347,8.51008,8.40381,8.45499,206659.35897503,0
+EFC.US,D,20131118,000000,8.5138,8.68221,8.5138,8.60139,614995.86897614,0
+EFC.US,D,20131119,000000,8.605,8.67941,8.60139,8.61773,349692.21915858,0
+EFC.US,D,20131120,000000,8.65377,8.65935,8.54974,8.55503,389940.66526651,0
+EFC.US,D,20131121,000000,8.57035,8.6913,8.57035,8.63948,346539.0456317,0
+EFC.US,D,20131122,000000,8.63948,8.6913,8.61402,8.66027,433545.75017841,0
+EFC.US,D,20131125,000000,8.70765,8.76339,8.67661,8.69399,687280.94567025,0
+EFC.US,D,20131126,000000,8.6913,8.74582,8.59006,8.68574,419493.72762923,0
+EFC.US,D,20131127,000000,8.68574,8.80937,8.68574,8.7214,257547.20896356,0
+EFC.US,D,20131129,000000,8.76062,8.76062,8.64662,8.64662,175789.69325848,0
+EFC.US,D,20131202,000000,8.64662,8.69399,8.605,8.63305,392528.65746817,0
+EFC.US,D,20131203,000000,8.64115,8.64115,8.53171,8.54427,473927.68673268,0
+EFC.US,D,20131204,000000,8.55243,8.64662,8.45945,8.605,590475.6117477,0
+EFC.US,D,20131205,000000,8.64662,8.69399,8.45945,8.48443,442852.40266733,0
+EFC.US,D,20131206,000000,8.56227,8.59599,8.41179,8.46308,627681.76752205,0
+EFC.US,D,20131209,000000,8.4249,8.69763,8.41885,8.6913,704018.92518414,0
+EFC.US,D,20131210,000000,8.7214,8.73143,8.63762,8.67382,610289.25420673,0
+EFC.US,D,20131211,000000,8.68221,8.72503,8.53171,8.56227,551042.10328397,0
+EFC.US,D,20131212,000000,8.57566,8.64115,8.48778,8.50664,329367.22216718,0
+EFC.US,D,20131213,000000,8.5568,8.5568,8.41885,8.42946,430608.9603589,0
+EFC.US,D,20131216,000000,8.41179,8.47895,8.39944,8.40381,430638.02682704,0
+EFC.US,D,20131217,000000,8.47553,8.51547,8.43465,8.48778,196438.72754302,0
+EFC.US,D,20131218,000000,8.51101,8.59953,8.40381,8.57929,307509.23811457,0
+EFC.US,D,20131219,000000,8.51733,8.59006,8.46308,8.49773,221059.10260623,0
+EFC.US,D,20131220,000000,8.53171,8.53171,8.47292,8.47292,248797.12551303,0
+EFC.US,D,20131223,000000,8.52457,8.53171,8.43817,8.51733,349430.6209452,0
+EFC.US,D,20131224,000000,8.48443,8.59006,8.46308,8.54427,202936.69797946,0
+EFC.US,D,20131226,000000,8.52633,8.67848,8.50404,8.53171,336684.43639127,0
+EFC.US,D,20131227,000000,8.49773,8.59191,8.49773,8.55243,289755.00875111,0
+EFC.US,D,20131230,000000,8.58559,8.58559,8.46308,8.48778,373667.7492431,0
+EFC.US,D,20131231,000000,8.53171,8.53171,8.44347,8.48443,289437.43067313,0
+EFC.US,D,20140102,000000,8.50664,8.67848,8.49773,8.61588,388002.90072284,0
+EFC.US,D,20140103,000000,8.66371,8.70403,8.53988,8.66928,290623.77318818,0
+EFC.US,D,20140106,000000,8.71862,8.79738,8.68221,8.75233,364932.73729458,0
+EFC.US,D,20140107,000000,8.80937,8.80937,8.71862,8.71862,384533.22565381,0
+EFC.US,D,20140108,000000,8.75233,8.80658,8.68574,8.80658,142973.65071139,0
+EFC.US,D,20140109,000000,8.80658,8.82042,8.7698,8.78912,246083.17861604,0
+EFC.US,D,20140110,000000,8.82042,8.85153,8.77806,8.81672,219905.0561669,0
+EFC.US,D,20140113,000000,8.81672,8.81672,8.74239,8.76153,405840.02334734,0
+EFC.US,D,20140114,000000,8.76423,8.81309,8.71862,8.71862,192017.39477588,0
+EFC.US,D,20140115,000000,8.71862,8.84039,8.70765,8.78912,262470.20744035,0
+EFC.US,D,20140116,000000,8.81672,8.82924,8.76153,8.79738,155775.81512992,0
+EFC.US,D,20140117,000000,8.79738,8.82321,8.7698,8.79098,128532.9987176,0
+EFC.US,D,20140121,000000,8.79098,8.88963,8.79098,8.82461,318130.34088561,0
+EFC.US,D,20140122,000000,8.85619,8.87941,8.82042,8.82042,197303.18583666,0
+EFC.US,D,20140123,000000,8.86269,8.87011,8.82042,8.85153,164642.16445307,0
+EFC.US,D,20140124,000000,8.85619,8.86641,8.68221,8.80658,314535.7876571,0
+EFC.US,D,20140127,000000,8.82461,8.82461,8.64115,8.6913,251319.44902738,0
+EFC.US,D,20140128,000000,8.67568,8.86082,8.66371,8.80203,452348.5254672,0
+EFC.US,D,20140129,000000,8.76062,8.84597,8.64662,8.8011,330734.42270634,0
+EFC.US,D,20140130,000000,8.79738,8.86641,8.76153,8.84319,442909.45906779,0
+EFC.US,D,20140131,000000,8.79738,8.86641,8.7569,8.86082,178478.87983074,0
+EFC.US,D,20140203,000000,8.85619,8.97972,8.80658,8.92215,484774.86203382,0
+EFC.US,D,20140204,000000,8.95745,9.00944,8.86082,9.00944,527583.3104111,0
+EFC.US,D,20140205,000000,9.01223,9.03267,8.91564,8.96209,177171.96529964,0
+EFC.US,D,20140206,000000,8.96209,9.04939,8.94814,8.99366,356457.17048772,0
+EFC.US,D,20140207,000000,9.00017,9.00481,8.91843,8.92771,312882.22857983,0
+EFC.US,D,20140210,000000,8.9528,9.06891,8.9528,9.06612,347960.07296372,0
+EFC.US,D,20140211,000000,9.08842,9.10885,9.02153,9.08285,239544.299817,0
+EFC.US,D,20140212,000000,9.14322,9.15993,9.07541,9.10049,385690.50170072,0
+EFC.US,D,20140213,000000,9.0271,9.14322,9.0271,9.13022,429871.53329646,0
+EFC.US,D,20140214,000000,9.20637,9.23239,9.16828,9.19617,349015.07810416,0
+EFC.US,D,20140218,000000,9.24354,9.32714,9.20637,9.26304,632334.55549856,0
+EFC.US,D,20140219,000000,9.28255,9.31878,9.20916,9.22032,512315.87887867,0
+EFC.US,D,20140220,000000,9.19988,9.2677,9.16828,9.18409,328791.27548339,0
+EFC.US,D,20140221,000000,9.16828,9.27699,9.16828,9.18037,364647.45529231,0
+EFC.US,D,20140224,000000,9.22032,9.28255,9.20637,9.26304,446329.61348737,0
+EFC.US,D,20140225,000000,9.26304,9.26304,9.18037,9.23889,572917.31191031,0
+EFC.US,D,20140226,000000,9.20544,9.29555,9.14043,9.27047,488463.07388194,0
+EFC.US,D,20140227,000000,9.28813,9.29835,9.25282,9.28813,155527.13534682,0
+EFC.US,D,20140228,000000,9.27047,9.38195,9.25655,9.28255,321250.14180092,0
+EFC.US,D,20140303,000000,9.27047,9.2742,9.17479,9.27047,323337.5448288,0
+EFC.US,D,20140304,000000,9.27047,9.38195,9.24354,9.31043,379901.96839444,0
+EFC.US,D,20140305,000000,9.34479,9.37916,9.31785,9.34757,213218.69195536,0
+EFC.US,D,20140306,000000,9.3996,9.3996,9.27047,9.38656,214034.70613542,0
+EFC.US,D,20140307,000000,9.43862,9.43862,9.30299,9.32621,188058.97242749,0
+EFC.US,D,20140310,000000,9.27047,9.32343,9.21289,9.25933,262897.59217582,0
+EFC.US,D,20140311,000000,9.30764,9.31043,9.22404,9.27047,156572.45166455,0
+EFC.US,D,20140312,000000,9.27978,9.34757,9.25282,9.32621,248746.52832772,0
+EFC.US,D,20140313,000000,9.34757,9.34757,9.26397,9.26397,194123.09891333,0
+EFC.US,D,20140314,000000,9.28255,9.37078,9.27047,9.37078,142007.99804713,0
+EFC.US,D,20140317,000000,9.43862,9.43862,9.37078,9.41076,221018.19424364,0
+EFC.US,D,20140318,000000,9.44415,9.45344,9.36894,9.43394,274297.0303719,0
+EFC.US,D,20140319,000000,9.43394,9.44978,9.27978,9.29835,200751.33018854,0
+EFC.US,D,20140320,000000,9.27047,9.31414,9.23239,9.28813,182005.61130023,0
+EFC.US,D,20140321,000000,9.28813,9.4405,9.27047,9.27047,212828.9859749,0
+EFC.US,D,20140324,000000,9.25282,9.40419,9.22032,9.31043,183735.60442339,0
+EFC.US,D,20140325,000000,9.30764,9.39585,9.19431,9.23239,358880.45270318,0
+EFC.US,D,20140326,000000,9.23239,9.27047,9.13763,9.15529,313996.44319245,0
+EFC.US,D,20140327,000000,9.15529,9.22032,9.10513,9.11442,224258.567175,0
+EFC.US,D,20140328,000000,9.1488,9.24911,9.13763,9.20267,104181.7576188,0
+EFC.US,D,20140331,000000,9.26397,9.26397,9.17944,9.20267,171558.90733813,0
+EFC.US,D,20140401,000000,9.17479,9.23889,8.91936,9.05403,1011612.1330956,0
+EFC.US,D,20140402,000000,9.02524,9.07169,8.96487,8.97693,378001.88260579,0
+EFC.US,D,20140403,000000,8.95652,9.01782,8.82924,8.83945,614332.72288787,0
+EFC.US,D,20140404,000000,8.88406,8.88406,8.74582,8.78085,667353.19041029,0
+EFC.US,D,20140407,000000,8.74582,8.83945,8.72957,8.76062,295116.15732194,0
+EFC.US,D,20140408,000000,8.78912,8.88406,8.77806,8.87011,550146.42545044,0
+EFC.US,D,20140409,000000,8.88406,8.98716,8.88406,8.96487,349514.59074209,0
+EFC.US,D,20140410,000000,8.97972,9.07634,8.96209,8.97415,291632.48728676,0
+EFC.US,D,20140411,000000,8.91657,9.01782,8.88963,8.92493,265387.61961444,0
+EFC.US,D,20140414,000000,8.93792,8.97415,8.88963,8.95001,169276.65132003,0
+EFC.US,D,20140415,000000,8.93329,9.00017,8.84597,8.9017,123801.62362348,0
+EFC.US,D,20140416,000000,8.93792,8.96209,8.9017,8.94536,99433.157950948,0
+EFC.US,D,20140417,000000,8.95652,9.00574,8.92864,8.96487,132566.77857601,0
+EFC.US,D,20140421,000000,8.98716,9.06426,8.97415,9.02524,138143.23431836,0
+EFC.US,D,20140422,000000,9.02524,9.03918,8.92864,8.98344,245059.39301545,0
+EFC.US,D,20140423,000000,8.98344,9.00574,8.97042,8.97693,123330.10091784,0
+EFC.US,D,20140424,000000,8.98716,9.06705,8.96487,9.04383,137465.01672808,0
+EFC.US,D,20140425,000000,9.03918,9.06054,8.96487,8.97972,195244.84927694,0
+EFC.US,D,20140428,000000,8.97972,9.04939,8.96209,8.99738,257050.92593321,0
+EFC.US,D,20140429,000000,9.00944,9.07169,8.96487,9.01782,125117.15044146,0
+EFC.US,D,20140430,000000,9.01782,9.15715,9.00017,9.14415,140248.93845582,0
+EFC.US,D,20140501,000000,9.16271,9.19802,9.12555,9.17108,196776.75980229,0
+EFC.US,D,20140502,000000,9.16271,9.23239,9.15529,9.2166,128914.09241121,0
+EFC.US,D,20140505,000000,9.23239,9.25933,9.19802,9.22867,206540.94003069,0
+EFC.US,D,20140506,000000,9.24447,9.31043,9.2166,9.31043,168258.24839875,0
+EFC.US,D,20140507,000000,9.31043,9.42099,9.31043,9.42099,212789.15414817,0
+EFC.US,D,20140508,000000,9.44415,9.46554,9.33086,9.3615,318792.41043804,0
+EFC.US,D,20140509,000000,9.39585,9.4163,9.33086,9.37452,140789.35945634,0
+EFC.US,D,20140512,000000,9.43862,9.48318,9.33549,9.34479,454076.36551863,0
+EFC.US,D,20140513,000000,9.34757,9.42099,9.33086,9.33365,290285.7409289,0
+EFC.US,D,20140514,000000,9.31414,9.36894,9.31414,9.342,191778.40381549,0
+EFC.US,D,20140515,000000,9.36428,9.36428,9.32343,9.35594,159468.33312147,0
+EFC.US,D,20140516,000000,9.3615,9.36428,9.33365,9.34757,199188.20012332,0
+EFC.US,D,20140519,000000,9.37078,9.41076,9.34757,9.39585,427039.16745511,0
+EFC.US,D,20140520,000000,9.43394,9.46554,9.33549,9.37916,228755.25745217,0
+EFC.US,D,20140521,000000,9.3615,9.42099,9.34757,9.40606,287764.49395042,0
+EFC.US,D,20140522,000000,9.42099,9.45344,9.40606,9.40606,333742.26389246,0
+EFC.US,D,20140523,000000,9.42465,9.51852,9.39585,9.51567,349458.61087749,0
+EFC.US,D,20140527,000000,9.54175,9.63739,9.51852,9.57522,658055.15020825,0
+EFC.US,D,20140528,000000,9.57235,9.6197,9.51105,9.58814,346905.06782328,0
+EFC.US,D,20140529,000000,9.57235,9.58162,9.52686,9.57522,266922.75974738,0
+EFC.US,D,20140530,000000,9.55747,9.57235,9.50176,9.54175,279305.07518142,0
+EFC.US,D,20140602,000000,9.47673,9.52686,9.4405,9.51757,329969.0057116,0
+EFC.US,D,20140603,000000,9.51567,9.51757,9.4405,9.44415,118241.315919,0
+EFC.US,D,20140604,000000,9.41169,9.52686,9.37266,9.51105,251652.09860738,0
+EFC.US,D,20140605,000000,9.51567,9.61606,9.51105,9.60114,202186.35248672,0
+EFC.US,D,20140606,000000,9.62715,9.66247,9.57235,9.64667,408561.50599534,0
+EFC.US,D,20140609,000000,9.66903,9.66903,9.59377,9.6392,207135.18782409,0
+EFC.US,D,20140610,000000,9.58814,9.62715,9.53151,9.57235,245798.97314963,0
+EFC.US,D,20140611,000000,9.53151,9.60486,9.52686,9.56681,124588.57133538,0
+EFC.US,D,20140612,000000,9.56211,9.59559,9.47854,9.51757,146775.97536043,0
+EFC.US,D,20140613,000000,9.4953,9.51757,9.46367,9.47483,193668.80078142,0
+EFC.US,D,20140616,000000,9.51567,9.57886,9.47854,9.56681,192211.17123024,0
+EFC.US,D,20140617,000000,9.60851,9.6439,9.59377,9.63548,214821.65384733,0
+EFC.US,D,20140618,000000,9.63548,9.63548,9.57886,9.63185,88650.574801273,0
+EFC.US,D,20140619,000000,9.59377,9.6392,9.47673,9.58631,170844.08752867,0
+EFC.US,D,20140620,000000,9.59377,9.62066,9.58162,9.60851,143454.86223973,0
+EFC.US,D,20140623,000000,9.57522,9.60486,9.54175,9.5445,217378.4265091,0
+EFC.US,D,20140624,000000,9.54913,9.58814,9.5064,9.51105,162523.54188533,0
+EFC.US,D,20140625,000000,9.52686,9.57235,9.48783,9.56211,181616.98185564,0
+EFC.US,D,20140626,000000,9.55198,9.59377,9.53151,9.59377,148526.42266487,0
+EFC.US,D,20140627,000000,9.57235,9.57235,9.52686,9.54175,229265.53544868,0
+EFC.US,D,20140630,000000,9.48783,9.58162,9.48783,9.57235,159709.47715358,0
+EFC.US,D,20140701,000000,9.58814,9.60851,9.53151,9.53151,176462.52816948,0
+EFC.US,D,20140702,000000,9.53151,9.58631,9.52686,9.54913,155510.98730896,0
+EFC.US,D,20140703,000000,9.55198,9.55198,9.47483,9.47673,181403.82775585,0
+EFC.US,D,20140707,000000,9.4953,9.5445,9.43768,9.44978,251843.72199003,0
+EFC.US,D,20140708,000000,9.40888,9.47024,9.39314,9.42934,185275.05069975,0
+EFC.US,D,20140709,000000,9.36986,9.46001,9.36986,9.36986,415675.25494234,0
+EFC.US,D,20140710,000000,9.36986,9.4953,9.36986,9.48783,220406.72187652,0
+EFC.US,D,20140711,000000,9.50176,9.50176,9.43768,9.45344,84231.395105843,0
+EFC.US,D,20140714,000000,9.47673,9.48783,9.42005,9.42934,128788.13771586,0
+EFC.US,D,20140715,000000,9.42934,9.47673,9.3875,9.4405,153384.82899021,0
+EFC.US,D,20140716,000000,9.46001,9.48783,9.40888,9.48412,158277.68446297,0
+EFC.US,D,20140717,000000,9.45344,9.52686,9.45344,9.48412,124748.97517816,0
+EFC.US,D,20140718,000000,9.49246,9.52318,9.47483,9.49246,98839.986693413,0
+EFC.US,D,20140721,000000,9.47854,9.54175,9.45344,9.48412,129856.0612866,0
+EFC.US,D,20140722,000000,9.55747,9.58631,9.47673,9.57235,115127.97421883,0
+EFC.US,D,20140723,000000,9.60851,9.60851,9.51387,9.51387,74359.561291692,0
+EFC.US,D,20140724,000000,9.51757,9.54913,9.48412,9.48412,147670.57665809,0
+EFC.US,D,20140725,000000,9.47673,9.5064,9.46554,9.46554,122520.54595295,0
+EFC.US,D,20140728,000000,9.49246,9.5445,9.46554,9.52686,163370.77560525,0
+EFC.US,D,20140729,000000,9.51387,9.56211,9.5064,9.55747,114106.34168998,0
+EFC.US,D,20140730,000000,9.52686,9.59377,9.51387,9.52686,181769.84994742,0
+EFC.US,D,20140731,000000,9.52318,9.52318,9.44978,9.44978,268763.63606385,0
+EFC.US,D,20140801,000000,9.44978,9.49246,9.44978,9.46367,154662.67705317,0
+EFC.US,D,20140804,000000,9.46554,9.58631,9.46554,9.57235,191912.97079769,0
+EFC.US,D,20140805,000000,9.56211,9.56681,9.50176,9.51757,109072.46001986,0
+EFC.US,D,20140806,000000,9.53151,9.60486,9.52318,9.54913,237700.19389294,0
+EFC.US,D,20140807,000000,9.57235,9.58631,9.52686,9.56211,252841.67073002,0
+EFC.US,D,20140808,000000,9.58162,9.58162,9.54175,9.54175,149134.66542441,0
+EFC.US,D,20140811,000000,9.56211,9.69309,9.53151,9.68285,353941.30618853,0
+EFC.US,D,20140812,000000,9.68856,9.76932,9.68856,9.75541,212942.02223995,0
+EFC.US,D,20140813,000000,9.76932,9.82783,9.76468,9.80838,191806.39374778,0
+EFC.US,D,20140814,000000,9.83155,9.86402,9.812,9.84925,225732.34476404,0
+EFC.US,D,20140815,000000,9.85932,9.89465,9.84925,9.89465,227877.88072824,0
+EFC.US,D,20140818,000000,9.90582,9.95874,9.86402,9.93174,300628.02091282,0
+EFC.US,D,20140819,000000,9.95874,9.98841,9.91413,9.94944,375984.45440865,0
+EFC.US,D,20140820,000000,9.94855,9.98841,9.92244,9.96715,309312.43567605,0
+EFC.US,D,20140821,000000,9.96715,10.0265,9.94944,10.0006,287566.41135262,0
+EFC.US,D,20140822,000000,10.0265,10.1251,10.0099,10.074,548474.56526361,0
+EFC.US,D,20140825,000000,10.128,10.1538,10.0851,10.1363,412011.80341894,0
+EFC.US,D,20140826,000000,10.164,10.1975,10.1213,10.1816,607713.10389951,0
+EFC.US,D,20140827,000000,10.2365,10.2365,10.1232,10.1772,345556.16839371,0
+EFC.US,D,20140828,000000,10.1939,10.2235,10.1195,10.1985,244357.49163632,0
+EFC.US,D,20140829,000000,10.2078,10.2365,10.1407,10.2365,237256.66111961,0
+EFC.US,D,20140902,000000,10.1939,10.2365,10.1167,10.1167,351384.53352673,0
+EFC.US,D,20140903,000000,9.67638,9.72662,9.66247,9.67638,14783834.400613,0
+EFC.US,D,20140904,000000,9.66247,9.70044,9.61874,9.61874,2323119.166185,0
+EFC.US,D,20140905,000000,9.61874,9.68953,9.604,9.61606,1391942.5627614,0
+EFC.US,D,20140908,000000,9.58996,9.64294,9.58258,9.59473,1069891.4782824,0
+EFC.US,D,20140909,000000,9.59836,9.61606,9.54175,9.54175,1199587.1357262,0
+EFC.US,D,20140910,000000,9.54175,9.55747,9.45627,9.47673,1103096.1502742,0
+EFC.US,D,20140911,000000,9.46554,9.51567,9.45627,9.50082,533829.37145687,0
+EFC.US,D,20140912,000000,9.48318,9.51387,9.39314,9.4024,1267778.1465538,0
+EFC.US,D,20140915,000000,9.43862,9.43862,9.37266,9.40606,486107.61342552,0
+EFC.US,D,20140916,000000,9.42099,9.42099,9.34479,9.37266,642020.14860936,0
+EFC.US,D,20140917,000000,9.37266,9.38468,9.35315,9.37637,855638.23536789,0
+EFC.US,D,20140918,000000,9.36243,9.37637,9.35315,9.35315,743611.76095478,0
+EFC.US,D,20140919,000000,9.39314,9.41076,9.34479,9.39772,586296.4995485,0
+EFC.US,D,20140922,000000,9.39314,9.41076,9.31043,9.36894,663939.49520585,0
+EFC.US,D,20140923,000000,9.31507,9.36428,9.25468,9.27792,806748.43593104,0
+EFC.US,D,20140924,000000,9.25468,9.27792,9.17944,9.17944,963025.9167706,0
+EFC.US,D,20140925,000000,9.16271,9.22404,9.10513,9.20358,796497.66149502,0
+EFC.US,D,20140926,000000,9.22032,9.22867,9.17201,9.18594,317837.52313234,0
+EFC.US,D,20140929,000000,9.14787,9.16643,9.133,9.1395,473334.51547516,0
+EFC.US,D,20140930,000000,9.13671,9.14229,9.10513,9.13671,546767.17939346,0
+EFC.US,D,20141001,000000,9.1395,9.25004,9.133,9.23982,758486.25689918,0
+EFC.US,D,20141002,000000,9.22032,9.32436,9.14787,9.32064,642428.15569938,0
+EFC.US,D,20141003,000000,9.39772,9.41076,9.27792,9.30299,595583.77439198,0
+EFC.US,D,20141006,000000,9.30299,9.32064,9.2073,9.22867,288234.94012018,0
+EFC.US,D,20141007,000000,9.20081,9.33272,9.1395,9.2073,527877.20470022,0
+EFC.US,D,20141008,000000,9.22032,9.31043,9.15344,9.26954,482589.4942429,0
+EFC.US,D,20141009,000000,9.28813,9.29648,9.15344,9.17666,658707.53093795,0
+EFC.US,D,20141010,000000,9.18594,9.27792,9.10513,9.16643,542546.08229582,0
+EFC.US,D,20141013,000000,9.15344,9.25004,9.00388,9.02432,835151.75799785,0
+EFC.US,D,20141014,000000,9.00388,9.03267,8.87941,8.96116,1189037.0843218,0
+EFC.US,D,20141015,000000,8.88778,9.04011,8.63213,9.02432,1582769.3088788,0
+EFC.US,D,20141016,000000,8.9175,9.12278,8.86734,9.11535,583171.3159539,0
+EFC.US,D,20141017,000000,9.18594,9.22404,9.15344,9.16643,540648.14957888,0
+EFC.US,D,20141020,000000,9.18409,9.22404,9.14229,9.21289,527121.4765282,0
+EFC.US,D,20141021,000000,9.2073,9.34665,9.19152,9.28255,493556.16502421,0
+EFC.US,D,20141022,000000,9.25004,9.36428,9.25004,9.31043,382261.73499429,0
+EFC.US,D,20141023,000000,9.32436,9.35594,9.2073,9.25468,509810.77993806,0
+EFC.US,D,20141024,000000,9.28255,9.34665,9.22404,9.32436,321671.06732124,0
+EFC.US,D,20141027,000000,9.33272,9.42465,9.26584,9.40606,248757.2936863,0
+EFC.US,D,20141028,000000,9.43121,9.45627,9.36428,9.4163,740583.46558738,0
+EFC.US,D,20141029,000000,9.4405,9.4405,9.25004,9.33272,374920.83698135,0
+EFC.US,D,20141030,000000,9.38009,9.39772,9.26119,9.34665,297292.91282599,0
+EFC.US,D,20141031,000000,9.36428,9.38009,9.23982,9.24633,488794.64692609,0
+EFC.US,D,20141103,000000,9.28255,9.34665,9.23982,9.24354,439842.40840949,0
+EFC.US,D,20141104,000000,9.25004,9.25004,9.13671,9.16643,832638.04677035,0
+EFC.US,D,20141105,000000,9.18409,9.24633,9.15344,9.2073,1184817.06376,0
+EFC.US,D,20141106,000000,9.10049,9.22867,8.99924,9.00851,1257176.4214283,0
+EFC.US,D,20141107,000000,8.97693,9.02896,8.87941,8.97693,1111785.9477165,0
+EFC.US,D,20141110,000000,8.98901,9.04846,8.97693,9.03267,694648.75707964,0
+EFC.US,D,20141111,000000,9.00388,9.04475,8.93979,8.9853,980196.66369925,0
+EFC.US,D,20141112,000000,8.9853,9.01223,8.93143,8.93979,515675.74729023,0
+EFC.US,D,20141113,000000,8.92957,8.96116,8.9175,8.93979,651214.84136908,0
+EFC.US,D,20141114,000000,8.93979,8.97972,8.9175,8.93979,663683.27967176,0
+EFC.US,D,20141117,000000,8.92585,8.96487,8.9175,8.9175,551781.68341813,0
+EFC.US,D,20141118,000000,8.92957,9.07447,8.9175,8.96487,1979582.5790601,0
+EFC.US,D,20141119,000000,8.9853,9.02153,8.9435,8.96116,644823.44798253,0
+EFC.US,D,20141120,000000,8.93979,9.02432,8.92957,9.01596,565463.37763231,0
+EFC.US,D,20141121,000000,9.03547,9.13671,9.02432,9.11535,502500.02492913,0
+EFC.US,D,20141124,000000,9.133,9.22032,9.133,9.21289,724431.12158001,0
+EFC.US,D,20141125,000000,9.22867,9.22867,9.15715,9.2073,1008827.134832,0
+EFC.US,D,20141126,000000,9.17479,9.24633,9.17479,9.17944,812053.60463728,0
+EFC.US,D,20141128,000000,9.17479,9.27047,9.15251,9.20358,318347.80112884,0
+EFC.US,D,20141201,000000,9.14601,9.18316,8.95373,9.07913,1348729.3369018,0
+EFC.US,D,20141202,000000,9.03174,9.11072,9.00944,9.01782,781406.78184325,0
+EFC.US,D,20141203,000000,9.01317,9.08749,9.00481,9.04662,542747.39450119,0
+EFC.US,D,20141204,000000,9.06426,9.07913,9.00481,9.0234,513627.09955324,0
+EFC.US,D,20141205,000000,9.00481,9.04662,8.75047,8.77073,1268003.142548,0
+EFC.US,D,20141208,000000,8.75597,8.76062,8.49418,8.56051,1624454.9303565,0
+EFC.US,D,20141209,000000,8.48871,8.69315,8.47459,8.67941,540726.73669648,0
+EFC.US,D,20141210,000000,8.69315,8.70134,8.51547,8.52633,708460.71213257,0
+EFC.US,D,20141211,000000,8.52633,8.58021,8.51547,8.51733,591891.25640042,0
+EFC.US,D,20141212,000000,8.49418,8.52633,8.27041,8.41885,828848.64055162,0
+EFC.US,D,20141215,000000,8.48443,8.51733,8.40547,8.48081,807227.49438768,0
+EFC.US,D,20141216,000000,8.45155,8.58291,8.41885,8.43213,435264.977943,0
+EFC.US,D,20141217,000000,8.45155,8.58021,8.41606,8.5541,469091.88766036,0
+EFC.US,D,20141218,000000,8.5986,8.67475,8.53534,8.605,686488.61527906,0
+EFC.US,D,20141219,000000,8.61939,8.779,8.58291,8.76062,1178337.3944331,0
+EFC.US,D,20141222,000000,8.71685,8.90728,8.71685,8.88406,571019.37919337,0
+EFC.US,D,20141223,000000,8.86455,8.88963,8.8011,8.8311,368117.13036135,0
+EFC.US,D,20141224,000000,8.82646,8.8376,8.5986,8.5986,296943.03867228,0
+EFC.US,D,20141226,000000,8.59006,8.63762,8.52633,8.53534,462920.10758876,0
+EFC.US,D,20141229,000000,8.53534,8.58913,8.51733,8.54343,526725.3113326,0
+EFC.US,D,20141230,000000,8.53534,8.55503,8.48443,8.54974,948007.16502128,0
+EFC.US,D,20141231,000000,8.51547,8.58021,8.48443,8.49847,788567.89836798,0
+EFC.US,D,20150102,000000,8.52996,8.58021,8.49418,8.5541,508028.03655789,0
+EFC.US,D,20150105,000000,8.5541,8.6168,8.51547,8.5986,348115.09412723,0
+EFC.US,D,20150106,000000,8.59006,8.66928,8.58021,8.58913,275419.85727137,0
+EFC.US,D,20150107,000000,8.60139,8.7762,8.59451,8.76516,313184.73515582,0
+EFC.US,D,20150108,000000,8.75047,8.8376,8.70951,8.75047,327821.31667568,0
+EFC.US,D,20150109,000000,8.75047,8.75047,8.58291,8.58291,557485.17039167,0
+EFC.US,D,20150112,000000,8.54343,8.5685,8.48443,8.51547,530186.37411477,0
+EFC.US,D,20150113,000000,8.50217,8.58021,8.48443,8.58021,1121519.984941,0
+EFC.US,D,20150114,000000,8.5685,8.62943,8.50572,8.60139,474132.22854563,0
+EFC.US,D,20150115,000000,8.60139,8.64755,8.51733,8.5986,331975.66855016,0
+EFC.US,D,20150116,000000,8.54343,8.62943,8.51733,8.61939,478299.49885038,0
+EFC.US,D,20150120,000000,8.5986,8.65377,8.58913,8.59451,748535.83596743,0
+EFC.US,D,20150121,000000,8.59006,8.72503,8.59006,8.5986,304810.36271957,0
+EFC.US,D,20150122,000000,8.61132,8.66928,8.605,8.605,500000.30866779,0
+EFC.US,D,20150123,000000,8.61939,8.73598,8.61939,8.70951,377526.05375673,0
+EFC.US,D,20150126,000000,8.68943,8.9305,8.68943,8.89426,378437.87962812,0
+EFC.US,D,20150127,000000,8.91564,9.01782,8.86827,8.93329,259294.42666045,0
+EFC.US,D,20150128,000000,9.01317,9.09583,8.9305,8.93886,409647.73067566,0
+EFC.US,D,20150129,000000,8.95373,9.07913,8.90263,8.93329,568225.7686429,0
+EFC.US,D,20150130,000000,8.89891,9.01317,8.88963,8.91843,309426.54847695,0
+EFC.US,D,20150202,000000,8.87941,8.96487,8.87941,8.91843,162188.73923362,0
+EFC.US,D,20150203,000000,8.91192,9.06891,8.8376,9.01782,298325.31071342,0
+EFC.US,D,20150204,000000,9.00481,9.11908,8.94908,9.06054,522591.41363943,0
+EFC.US,D,20150205,000000,9.08749,9.22496,9.07541,9.10513,694320.41364305,0
+EFC.US,D,20150206,000000,9.10513,9.16643,8.97042,9.00944,471450.57772436,0
+EFC.US,D,20150209,000000,8.99645,9.03174,8.79738,8.8376,819270.70102659,0
+EFC.US,D,20150210,000000,8.7762,8.85619,8.70496,8.779,613130.23233493,0
+EFC.US,D,20150211,000000,8.605,8.75597,8.5986,8.68397,712090.79104438,0
+EFC.US,D,20150212,000000,8.5986,8.90263,8.5986,8.8376,577572.25295856,0
+EFC.US,D,20150213,000000,8.86082,8.98066,8.82042,8.8311,435803.24587179,0
+EFC.US,D,20150217,000000,8.87569,8.91192,8.79738,8.82646,341403.96959097,0
+EFC.US,D,20150218,000000,8.85619,8.89891,8.81124,8.85153,526121.37471648,0
+EFC.US,D,20150219,000000,8.88406,8.88406,8.81578,8.85619,428115.70331271,0
+EFC.US,D,20150220,000000,8.84597,8.91564,8.81124,8.88963,365481.77058194,0
+EFC.US,D,20150223,000000,8.86455,8.93886,8.82321,8.9305,438949.96018354,0
+EFC.US,D,20150224,000000,8.91192,8.97415,8.89891,8.9305,642488.44170741,0
+EFC.US,D,20150225,000000,8.88778,8.96209,8.8011,8.86269,636569.64756235,0
+EFC.US,D,20150226,000000,8.84412,8.94908,8.82321,8.88125,361517.96555429,0
+EFC.US,D,20150227,000000,8.88778,8.99738,8.87011,8.99738,714712.15585764,0
+EFC.US,D,20150302,000000,8.96672,9.00758,8.88778,8.9305,457960.50689282,0
+EFC.US,D,20150303,000000,8.85433,8.9305,8.84782,8.85896,392178.78331445,0
+EFC.US,D,20150304,000000,8.86269,8.91099,8.83389,8.87569,224424.35369708,0
+EFC.US,D,20150305,000000,8.86269,8.93979,8.86269,8.91843,265171.23590707,0
+EFC.US,D,20150306,000000,8.88125,8.93329,8.68034,8.71862,699686.94489317,0
+EFC.US,D,20150309,000000,8.70765,8.7762,8.69399,8.71406,302954.41490109,0
+EFC.US,D,20150310,000000,8.67021,8.7762,8.66288,8.71862,368056.84435331,0
+EFC.US,D,20150311,000000,8.76423,8.78819,8.69949,8.73505,199392.74193626,0
+EFC.US,D,20150312,000000,8.73505,8.81672,8.71862,8.78819,167745.81733053,0
+EFC.US,D,20150313,000000,8.78819,8.78819,8.68034,8.73877,130424.47221941,0
+EFC.US,D,20150316,000000,8.69949,8.87569,8.69037,8.86641,402425.25160705,0
+EFC.US,D,20150317,000000,8.86641,8.86641,8.71406,8.71406,299085.34502889,0
+EFC.US,D,20150318,000000,8.74239,8.81672,8.71138,8.80844,228749.87477288,0
+EFC.US,D,20150319,000000,8.76423,8.82924,8.65748,8.7762,228295.57664099,0
+EFC.US,D,20150320,000000,8.82321,8.85896,8.79098,8.83389,221469.26276796,0
+EFC.US,D,20150323,000000,8.79738,8.87941,8.79738,8.84782,130875.54074375,0
+EFC.US,D,20150324,000000,8.86641,8.86641,8.79738,8.81672,119042.25859705,0
+EFC.US,D,20150325,000000,8.8011,8.83945,8.7541,8.7698,190515.62725453,0
+EFC.US,D,20150326,000000,8.74239,8.79098,8.74239,8.76153,79898.338279021,0
+EFC.US,D,20150327,000000,8.74768,8.78085,8.72781,8.75969,157281.8887947,0
+EFC.US,D,20150330,000000,8.76423,8.76423,8.68034,8.73877,228981.32998228,0
+EFC.US,D,20150331,000000,8.73877,8.76423,8.71862,8.74768,123178.30936193,0
+EFC.US,D,20150401,000000,8.72781,8.78819,8.72326,8.74239,371694.45901613,0
+EFC.US,D,20150402,000000,8.71862,8.7541,8.64115,8.72781,683980.28673085,0
+EFC.US,D,20150406,000000,8.71862,8.78819,8.71138,8.76153,176631.54429913,0
+EFC.US,D,20150407,000000,8.77806,8.78819,8.73877,8.7541,162605.35861052,0
+EFC.US,D,20150408,000000,8.78819,8.91843,8.7541,8.85896,243999.00519573,0
+EFC.US,D,20150409,000000,8.87011,8.87569,8.78819,8.82924,838196.20140312,0
+EFC.US,D,20150410,000000,8.86269,8.86269,8.80844,8.83389,243999.00519573,0
+EFC.US,D,20150413,000000,8.86269,8.86641,8.82924,8.84782,368737.21501532,0
+EFC.US,D,20150414,000000,8.83389,8.88778,8.82924,8.87011,211907.4712808,0
+EFC.US,D,20150415,000000,8.87941,8.88778,8.85433,8.87941,158553.27764251,0
+EFC.US,D,20150416,000000,8.85433,8.88125,8.85433,8.87569,92776.936743436,0
+EFC.US,D,20150417,000000,8.85896,8.85896,8.8011,8.82924,292260.10769174,0
+EFC.US,D,20150420,000000,8.84412,8.87011,8.80844,8.84412,297430.70941577,0
+EFC.US,D,20150421,000000,8.85433,8.87569,8.83945,8.85433,74893.523077059,0
+EFC.US,D,20150422,000000,8.85433,8.86641,8.80473,8.82135,228995.32494841,0
+EFC.US,D,20150423,000000,8.81216,8.85896,8.78819,8.85433,165017.87546738,0
+EFC.US,D,20150424,000000,8.86269,8.90728,8.86269,8.9017,185732.57843923,0
+EFC.US,D,20150427,000000,8.91099,8.91564,8.85896,8.86269,163882.13013761,0
+EFC.US,D,20150428,000000,8.86269,8.88778,8.83389,8.87011,185732.57843923,0
+EFC.US,D,20150429,000000,8.86269,8.86269,8.79098,8.84412,242639.34040759,0
+EFC.US,D,20150430,000000,8.85433,8.85433,8.78819,8.83945,216690.52009611,0
+EFC.US,D,20150501,000000,8.84412,8.86641,8.79098,8.82924,153417.12506594,0
+EFC.US,D,20150504,000000,8.85433,8.85433,8.81216,8.84412,133609.94182203,0
+EFC.US,D,20150505,000000,8.84782,8.87011,8.8011,8.80844,246738.78895331,0
+EFC.US,D,20150506,000000,8.85433,8.88125,8.75969,8.78819,317340.16356613,0
+EFC.US,D,20150507,000000,8.72781,8.79738,8.69949,8.72781,180711.6151994,0
+EFC.US,D,20150508,000000,8.82924,8.89799,8.80844,8.89799,272907.22257975,0
+EFC.US,D,20150511,000000,8.91099,8.91099,8.85433,8.87569,168663.02588119,0
+EFC.US,D,20150512,000000,8.85433,8.85896,8.78819,8.83945,136204.39323885,0
+EFC.US,D,20150513,000000,8.88778,8.9017,8.82135,8.83389,237631.29559804,0
+EFC.US,D,20150514,000000,8.83945,8.89799,8.83945,8.87011,165248.25414091,0
+EFC.US,D,20150515,000000,8.85433,8.86641,8.82924,8.86641,95390.765805677,0
+EFC.US,D,20150518,000000,8.82924,8.91099,8.82924,8.91099,272811.41088842,0
+EFC.US,D,20150519,000000,8.89333,8.97042,8.87941,8.94908,237407.37613966,0
+EFC.US,D,20150520,000000,8.9593,9.02524,8.95466,9.01596,199845.96353232,0
+EFC.US,D,20150521,000000,9.04569,9.04939,9.00203,9.02989,297944.21701984,0
+EFC.US,D,20150522,000000,9.04569,9.04569,8.97042,9.00203,211221.71793952,0
+EFC.US,D,20150526,000000,9.02989,9.04939,8.97042,9.00758,438397.6972886,0
+EFC.US,D,20150527,000000,9.03361,9.03361,8.93979,8.96209,636640.69892896,0
+EFC.US,D,20150528,000000,9.06798,9.14043,8.98344,8.99924,432949.34931331,0
+EFC.US,D,20150529,000000,8.98344,9.01317,8.92122,8.93886,506828.77561252,0
+EFC.US,D,20150601,000000,8.96209,8.96672,8.91378,8.91378,143827.34364647,0
+EFC.US,D,20150602,000000,8.88499,8.95373,8.86269,8.87569,304436.80477698,0
+EFC.US,D,20150603,000000,8.87197,8.87941,8.82321,8.83389,466509.27813799,0
+EFC.US,D,20150604,000000,8.83389,8.83389,8.7449,8.80751,354563.5439142,0
+EFC.US,D,20150605,000000,8.76423,8.7854,8.71591,8.73598,323714.33237896,0
+EFC.US,D,20150608,000000,8.72409,8.72957,8.58114,8.62581,609522.76067613,0
+EFC.US,D,20150609,000000,8.61318,8.63121,8.57035,8.58114,257237.16663658,0
+EFC.US,D,20150610,000000,8.61773,8.6611,8.59006,8.63482,206806.84438751,0
+EFC.US,D,20150611,000000,8.62125,8.76794,8.62125,8.76423,173120.96086751,0
+EFC.US,D,20150612,000000,8.71955,8.7854,8.69492,8.73961,137729.84454906,0
+EFC.US,D,20150615,000000,8.83945,8.84504,8.7569,8.7854,109077.84269914,0
+EFC.US,D,20150616,000000,8.86734,8.91378,8.78085,8.90448,326137.6145944,0
+EFC.US,D,20150617,000000,8.9175,8.93329,8.80751,8.80751,244823.63166264,0
+EFC.US,D,20150618,000000,8.80751,8.87569,8.71138,8.7514,222783.71305009,0
+EFC.US,D,20150619,000000,8.72957,8.78085,8.71138,8.76794,197662.74881311,0
+EFC.US,D,20150622,000000,8.73961,8.80379,8.72957,8.72957,121419.24977062,0
+EFC.US,D,20150623,000000,8.73598,8.7854,8.73598,8.76794,126658.74978954,0
+EFC.US,D,20150624,000000,8.73598,8.79645,8.73598,8.73961,148963.49622305,0
+EFC.US,D,20150625,000000,8.73598,8.76062,8.67661,8.71138,179374.55766428,0
+EFC.US,D,20150626,000000,8.69949,8.7032,8.53988,8.60139,281850.00594879,0
+EFC.US,D,20150629,000000,8.5568,8.57836,8.30255,8.37047,542085.32494878,0
+EFC.US,D,20150630,000000,8.40381,8.44002,8.2601,8.40121,312793.95263951,0
+EFC.US,D,20150701,000000,8.37826,8.44002,8.35476,8.44002,248571.05298295,0
+EFC.US,D,20150702,000000,8.46567,8.50404,8.45155,8.46037,98284.494190893,0
+EFC.US,D,20150706,000000,8.46037,8.51463,8.44002,8.46567,413615.84184676,0
+EFC.US,D,20150707,000000,8.4994,8.5568,8.42946,8.53988,466509.27813799,0
+EFC.US,D,20150708,000000,8.50404,8.59368,8.50404,8.57035,202071.16314995,0
+EFC.US,D,20150709,000000,8.57035,8.62125,8.53534,8.59006,277873.28249082,0
+EFC.US,D,20150710,000000,8.57836,8.62125,8.5541,8.59368,126269.04380909,0
+EFC.US,D,20150713,000000,8.59006,8.5986,8.52996,8.56319,133103.96996897,0
+EFC.US,D,20150714,000000,8.52996,8.605,8.52633,8.60139,221151.68468998,0
+EFC.US,D,20150715,000000,8.57398,8.59006,8.52633,8.57035,116550.07808672,0
+EFC.US,D,20150716,000000,8.57035,8.59368,8.52076,8.52076,158659.85469243,0
+EFC.US,D,20150717,000000,8.50839,8.56319,8.40547,8.42946,353016.56188685,0
+EFC.US,D,20150720,000000,8.40547,8.43465,8.30255,8.34676,212202.4421058,0
+EFC.US,D,20150721,000000,8.32067,8.46037,8.31705,8.36692,160205.76018393,0
+EFC.US,D,20150722,000000,8.30255,8.35208,8.26447,8.3346,158879.46800738,0
+EFC.US,D,20150723,000000,8.28081,8.3346,8.00726,8.16861,808066.11582075,0
+EFC.US,D,20150724,000000,8.16861,8.20391,8.12924,8.1765,215953.09303364,0
+EFC.US,D,20150727,000000,8.10071,8.11892,8.06179,8.10071,262232.29301582,0
+EFC.US,D,20150728,000000,8.06179,8.30749,8.06179,8.21422,250109.42272344,0
+EFC.US,D,20150729,000000,8.3346,8.41179,8.23752,8.39582,246365.23101074,0
+EFC.US,D,20150730,000000,8.39062,8.46567,8.39062,8.42416,243934.41304428,0
+EFC.US,D,20150731,000000,8.50404,8.5568,8.28686,8.28686,234241.28418248,0
+EFC.US,D,20150803,000000,8.29726,8.38356,8.2601,8.37826,153705.63667576,0
+EFC.US,D,20150804,000000,8.37399,8.46037,8.27217,8.28686,219920.12766889,0
+EFC.US,D,20150805,000000,8.28686,8.39582,8.28686,8.3346,148963.49622305,0
+EFC.US,D,20150806,000000,8.32754,8.43465,8.30255,8.35476,517174.28520402,0
+EFC.US,D,20150807,000000,8.35208,8.36089,8.21422,8.30255,250109.42272344,0
+EFC.US,D,20150810,000000,8.31362,8.34074,8.13869,8.29039,371970.05219568,0
+EFC.US,D,20150811,000000,8.29039,8.37399,8.23752,8.35476,317651.28242896,0
+EFC.US,D,20150812,000000,8.3346,8.39582,8.29039,8.36089,277441.59161193,0
+EFC.US,D,20150813,000000,8.35476,8.51463,8.332,8.45499,349937.66933412,0
+EFC.US,D,20150814,000000,8.4692,8.49595,8.46567,8.4862,138832.21726723,0
+EFC.US,D,20150817,000000,8.46567,8.53988,8.46567,8.52633,114369.01643923,0
+EFC.US,D,20150818,000000,8.53534,8.54974,8.50839,8.52996,174310.53299014,0
+EFC.US,D,20150819,000000,8.5541,8.5541,8.47459,8.50839,176291.35896811,0
+EFC.US,D,20150820,000000,8.49149,8.52996,8.47459,8.4862,203177.84201157,0
+EFC.US,D,20150821,000000,8.46567,8.46567,8.35208,8.37826,341119.76412456,0
+EFC.US,D,20150824,000000,7.84619,8.36089,7.71615,8.14558,594674.10159232,0
+EFC.US,D,20150825,000000,8.21011,8.30255,8.16861,8.24273,393344.67164823,0
+EFC.US,D,20150826,000000,8.26783,8.42145,8.24273,8.40121,486566.21770085,0
+EFC.US,D,20150827,000000,8.5986,8.5986,8.35208,8.44523,394004.58812893,0
+EFC.US,D,20150828,000000,8.26261,8.59006,8.25314,8.55597,395977.87835592,0
+EFC.US,D,20150831,000000,8.54974,8.54974,8.43465,8.51909,133766.03952139,0
+EFC.US,D,20150901,000000,8.34854,8.48778,8.34854,8.46131,395977.87835592,0
+EFC.US,D,20150902,000000,8.46567,8.53802,8.41013,8.41013,281998.56789712,0
+EFC.US,D,20150903,000000,8.41013,8.48778,8.31705,8.31705,320908.87993406,0
+EFC.US,D,20150904,000000,8.23076,8.37557,8.23076,8.34854,117390.8525915,0
+EFC.US,D,20150908,000000,8.46567,8.5541,8.37557,8.52726,1314696.8088355,0
+EFC.US,D,20150909,000000,8.53441,8.65842,8.47895,8.50572,404909.89636638,0
+EFC.US,D,20150910,000000,8.55597,8.58114,8.40381,8.52726,511411.5887583,0
+EFC.US,D,20150911,000000,8.50217,8.56227,8.46567,8.56227,259661.52538788,0
+EFC.US,D,20150914,000000,8.58114,8.58114,8.50572,8.52373,55082.03368973,0
+EFC.US,D,20150915,000000,8.59506,8.59506,8.47013,8.54974,154814.46860909,0
+EFC.US,D,20150916,000000,8.5882,8.61856,8.51101,8.53441,199054.70967697,0
+EFC.US,D,20150917,000000,8.49773,8.5882,8.42853,8.50217,220180.64934643,0
+EFC.US,D,20150918,000000,8.42323,8.58114,8.42323,8.56227,273918.08975002,0
+EFC.US,D,20150921,000000,8.57398,8.65563,8.56942,8.59006,108889.44892406,0
+EFC.US,D,20150922,000000,8.42323,8.58114,8.39415,8.56227,79108.160959545,0
+EFC.US,D,20150923,000000,8.59006,8.65563,8.51547,8.61856,149297.22233892,0
+EFC.US,D,20150924,000000,8.5882,8.64941,8.58114,8.61402,169297.10550132,0
+EFC.US,D,20150925,000000,8.64941,8.7032,8.60687,8.62397,192460.92754921,0
+EFC.US,D,20150928,000000,8.60687,8.63213,8.3714,8.37919,219583.17194546,0
+EFC.US,D,20150929,000000,8.34854,8.50572,8.26261,8.41978,466160.48052013,0
+EFC.US,D,20150930,000000,8.41978,8.42853,8.27905,8.40464,293901.82487457,0
+EFC.US,D,20151001,000000,8.39415,8.41013,8.25314,8.29383,188416.38233223,0
+EFC.US,D,20151002,000000,8.2497,8.3687,8.23419,8.32754,96977.579659772,0
+EFC.US,D,20151005,000000,8.3714,8.54974,8.31362,8.53441,198142.8838056,0
+EFC.US,D,20151006,000000,8.53802,8.5541,8.49773,8.51909,75920.538285205,0
+EFC.US,D,20151007,000000,8.50572,8.69949,8.50572,8.65563,167578.9542726,0
+EFC.US,D,20151008,000000,8.73143,8.73961,8.61402,8.64941,145038.44648627,0
+EFC.US,D,20151009,000000,8.69037,8.69037,8.59506,8.65563,117180.92809927,0
+EFC.US,D,20151012,000000,8.6665,8.6665,8.62397,8.64115,52147.396941925,0
+EFC.US,D,20151013,000000,8.60231,8.6665,8.51547,8.53802,148021.52734766,0
+EFC.US,D,20151014,000000,8.49773,8.59953,8.49773,8.49773,124834.02151092,0
+EFC.US,D,20151015,000000,8.53441,8.64115,8.46567,8.58114,148649.14775264,0
+EFC.US,D,20151016,000000,8.59953,8.69037,8.59006,8.60687,98466.428750828,0
+EFC.US,D,20151019,000000,8.62397,8.63762,8.57398,8.59006,75285.382129224,0
+EFC.US,D,20151020,000000,8.56227,8.66464,8.56227,8.65842,104963.32265142,0
+EFC.US,D,20151021,000000,8.69037,8.69037,8.61402,8.65842,136948.27951643,0
+EFC.US,D,20151022,000000,8.65563,8.67309,8.5882,8.66027,252011.66158381,0
+EFC.US,D,20151023,000000,8.67309,8.80751,8.59506,8.70765,260727.29588691,0
+EFC.US,D,20151026,000000,8.65842,8.81031,8.63762,8.72503,135043.88758434,0
+EFC.US,D,20151027,000000,8.69399,8.71591,8.5541,8.5541,149297.22233892,0
+EFC.US,D,20151028,000000,8.57836,8.67568,8.56942,8.65842,91654.109843963,0
+EFC.US,D,20151029,000000,8.59006,8.69949,8.48778,8.51101,139937.81959298,0
+EFC.US,D,20151030,000000,8.53441,8.59953,8.37919,8.46567,178426.12957373,0
+EFC.US,D,20151102,000000,8.40381,8.55597,8.40381,8.5541,124247.30946853,0
+EFC.US,D,20151103,000000,8.51101,8.64115,8.49773,8.56942,150358.6866945,0
+EFC.US,D,20151104,000000,8.5541,8.59953,8.49773,8.49773,143607.73033152,0
+EFC.US,D,20151105,000000,8.53802,8.53802,8.42853,8.47013,120365.32116604,0
+EFC.US,D,20151106,000000,8.23419,8.58114,8.16155,8.31705,1264727.2439334,0
+EFC.US,D,20151109,000000,8.2497,8.46567,8.18004,8.34854,249001.66732599,0
+EFC.US,D,20151110,000000,8.45155,8.47895,8.32151,8.42853,159286.39856154,0
+EFC.US,D,20151111,000000,8.48359,8.48359,8.41606,8.44523,97608.429672324,0
+EFC.US,D,20151112,000000,8.45155,8.45499,8.38885,8.40464,71453.991012041,0
+EFC.US,D,20151113,000000,8.39415,8.40464,8.36349,8.40464,116329.3882359,0
+EFC.US,D,20151116,000000,8.3555,8.50572,8.3555,8.41606,136529.50706782,0
+EFC.US,D,20151117,000000,8.42323,8.44002,8.3687,8.3714,118453.39348295,0
+EFC.US,D,20151118,000000,8.34854,8.42323,8.34854,8.38885,241587.56487471,0
+EFC.US,D,20151119,000000,8.3714,8.41606,8.3714,8.39861,233717.01121983,0
+EFC.US,D,20151120,000000,8.41606,8.43465,8.39415,8.39861,105480.05986306,0
+EFC.US,D,20151123,000000,8.41606,8.45499,8.39861,8.41978,147799.76096099,0
+EFC.US,D,20151124,000000,8.44523,8.51547,8.39415,8.48359,133125.50068611,0
+EFC.US,D,20151125,000000,8.48359,8.55597,8.48359,8.52726,193524.5449765,0
+EFC.US,D,20151127,000000,8.53441,8.64662,8.4249,8.57473,184953.16647833,0
+EFC.US,D,20151130,000000,8.59683,8.64031,8.48174,8.54974,159655.65036069,0
+EFC.US,D,20151201,000000,8.51547,8.54974,8.41179,8.41179,201874.15708802,0
+EFC.US,D,20151202,000000,8.40381,8.41699,8.3162,8.3267,287030.29649555,0
+EFC.US,D,20151203,000000,8.29996,8.40028,8.24097,8.27301,215186.59950306,0
+EFC.US,D,20151204,000000,8.26866,8.3267,8.22128,8.22128,191710.58205646,0
+EFC.US,D,20151207,000000,8.17298,8.25137,8.13443,8.16081,272568.1137846,0
+EFC.US,D,20151208,000000,8.10944,8.23659,8.08964,8.14808,275213.16238671,0
+EFC.US,D,20151209,000000,8.14808,8.21515,8.10507,8.13952,165025.41121838,0
+EFC.US,D,20151210,000000,8.13952,8.19981,8.10507,8.1308,272770.50252582,0
+EFC.US,D,20151211,000000,8.07377,8.1308,7.9871,8.05602,460756.27051501,0
+EFC.US,D,20151214,000000,8.0368,8.06541,7.85278,7.92923,636721.43911827,0
+EFC.US,D,20151215,000000,7.89774,8.01275,7.8684,7.9243,414022.77240093,0
+EFC.US,D,20151216,000000,7.9243,8.24525,7.91762,8.22722,479575.19384164,0
+EFC.US,D,20151217,000000,8.3162,8.37223,8.23159,8.31184,183848.64068844,0
+EFC.US,D,20151218,000000,8.29642,8.3555,8.19453,8.23159,392514.66250202,0
+EFC.US,D,20151221,000000,8.14808,8.26447,8.14808,8.26447,251472.31711916,0
+EFC.US,D,20151222,000000,8.27645,8.43213,8.26447,8.38523,218571.22823933,0
+EFC.US,D,20151223,000000,8.41699,8.46308,8.38002,8.44189,209287.18300342,0
+EFC.US,D,20151224,000000,8.46308,8.46308,8.35301,8.37557,45466.415409687,0
+EFC.US,D,20151228,000000,8.37223,8.40381,8.26447,8.29996,307244.4102936,0
+EFC.US,D,20151229,000000,8.28174,8.35301,8.16081,8.24097,592674.97450476,0
+EFC.US,D,20151230,000000,8.16081,8.25649,8.08964,8.08964,292997.53475418,0
+EFC.US,D,20151231,000000,8.0328,8.18004,7.98385,8.11305,249082.40751531,0
+EFC.US,D,20160104,000000,8.0368,8.16768,7.98208,8.09894,243877.35664383,0
+EFC.US,D,20160105,000000,8.06541,8.26783,8.04284,8.22722,111783.17730928,0
+EFC.US,D,20160106,000000,8.16768,8.34074,8.09894,8.09894,382360.77629319,0
+EFC.US,D,20160107,000000,8.00429,8.12504,7.97587,8.00726,335191.28115678,0
+EFC.US,D,20160108,000000,7.97587,8.06541,7.97587,8.01275,192317.74828014,0
+EFC.US,D,20160111,000000,7.92923,8.05602,7.92923,7.9871,172627.90744472,0
+EFC.US,D,20160112,000000,8.00429,8.02277,7.89198,7.97344,220597.26872333,0
+EFC.US,D,20160113,000000,7.97587,7.97587,7.76453,7.76946,474246.34134654,0
+EFC.US,D,20160114,000000,7.78172,7.99806,7.59733,7.88537,426028.30028483,0
+EFC.US,D,20160115,000000,7.83383,7.85687,7.69914,7.81035,358276.51608707,0
+EFC.US,D,20160119,000000,7.74251,7.79491,7.5428,7.59083,397060.87342866,0
+EFC.US,D,20160120,000000,7.4893,7.56426,6.85652,7.51197,972161.40005818,0
+EFC.US,D,20160121,000000,7.53898,7.76232,7.44946,7.53352,370091.49712417,0
+EFC.US,D,20160122,000000,7.71698,7.83709,7.58629,7.81035,162395.43411828,0
+EFC.US,D,20160125,000000,7.87907,7.87907,7.44573,7.48549,305137.62962029,0
+EFC.US,D,20160126,000000,7.4893,7.69914,7.40273,7.55247,127231.46686578,0
+EFC.US,D,20160127,000000,7.51197,7.64024,7.4579,7.5206,124825.40922405,0
+EFC.US,D,20160128,000000,7.54754,7.65409,7.5206,7.61256,104222.66598139,0
+EFC.US,D,20160129,000000,7.62426,7.85687,7.62168,7.83709,104463.81001349,0
+EFC.US,D,20160201,000000,7.76453,7.85687,7.73621,7.84293,61936.337495041,0
+EFC.US,D,20160202,000000,7.81035,7.85687,7.67341,7.82408,104975.16454585,0
+EFC.US,D,20160203,000000,7.84703,7.91093,7.74669,7.84293,160974.40678626,0
+EFC.US,D,20160204,000000,7.83383,7.97344,7.83383,7.96954,112922.15224663,0
+EFC.US,D,20160205,000000,7.96035,8.00726,7.88537,7.95505,59082.440936554,0
+EFC.US,D,20160208,000000,7.87907,7.94865,7.76453,7.87907,225352.32760632,0
+EFC.US,D,20160209,000000,7.81035,7.87823,7.60699,7.65957,184984.38601821,0
+EFC.US,D,20160210,000000,7.74669,8.605,7.73621,7.82408,330538.49318025,0
+EFC.US,D,20160211,000000,7.71271,7.77281,7.60225,7.67732,121923.06855198,0
+EFC.US,D,20160212,000000,7.71698,7.94009,7.71698,7.90536,93435.776688284,0
+EFC.US,D,20160216,000000,7.44573,8.11305,7.44573,8.10944,166213.90680518,0
+EFC.US,D,20160217,000000,7.81035,8.22128,7.81035,8.12504,219916.89806132,0
+EFC.US,D,20160218,000000,8.19981,8.24525,8.0694,8.19034,164401.02042099,0
+EFC.US,D,20160219,000000,8.22722,8.27301,8.10944,8.15051,50361.423954174,0
+EFC.US,D,20160222,000000,8.19453,8.2601,8.19034,8.25649,157280.81225883,0
+EFC.US,D,20160223,000000,8.38002,8.40028,8.1936,8.26447,348751.32681906,0
+EFC.US,D,20160224,000000,8.17298,8.37557,8.10944,8.32067,201775.11578912,0
+EFC.US,D,20160225,000000,8.40381,8.54974,8.3687,8.51101,362020.70779977,0
+EFC.US,D,20160226,000000,8.51547,8.80473,8.50032,8.73961,427481.62369258,0
+EFC.US,D,20160229,000000,8.75782,8.83853,8.46734,8.49149,387171.81504079,0
+EFC.US,D,20160301,000000,8.51101,8.59006,8.3346,8.3346,155847.94303238,0
+EFC.US,D,20160302,000000,8.27041,8.48081,8.26176,8.41885,167844.85862941,0
+EFC.US,D,20160303,000000,8.46734,8.61939,8.45592,8.53441,104686.65293601,0
+EFC.US,D,20160304,000000,8.5986,8.66464,8.52912,8.57305,153519.3959724,0
+EFC.US,D,20160307,000000,8.51101,8.64569,8.51101,8.54519,135746.86549937,0
+EFC.US,D,20160308,000000,8.51547,8.60771,8.37733,8.46734,105516.66208223,0
+EFC.US,D,20160309,000000,8.46734,8.63948,8.44095,8.55866,114940.65697962,0
+EFC.US,D,20160310,000000,8.63389,8.63669,8.52457,8.55866,99882.073403566,0
+EFC.US,D,20160311,000000,8.58114,8.62489,8.50032,8.59451,50807.109799218,0
+EFC.US,D,20160314,000000,8.57658,8.62489,8.48527,8.5541,100711.00601391,0
+EFC.US,D,20160315,000000,8.59006,8.61495,8.50572,8.59451,111314.88421123,0
+EFC.US,D,20160316,000000,8.60771,8.78354,8.60771,8.72233,186316.06087405,0
+EFC.US,D,20160317,000000,8.70951,8.84412,8.65293,8.78085,178659.73785482,0
+EFC.US,D,20160318,000000,8.76423,8.83853,8.72781,8.83853,79625.974707048,0
+EFC.US,D,20160321,000000,8.83853,8.84412,8.76062,8.80844,76141.228136013,0
+EFC.US,D,20160322,000000,8.78819,8.92957,8.7449,8.8195,233187.35557789,0
+EFC.US,D,20160323,000000,8.8195,8.90448,8.67568,8.67568,58548.479151187,0
+EFC.US,D,20160324,000000,8.66027,8.78085,8.51101,8.63389,112858.63663103,0
+EFC.US,D,20160328,000000,8.58559,8.67941,8.57658,8.62489,78560.204208029,0
+EFC.US,D,20160329,000000,8.5986,8.78354,8.55866,8.73961,176235.37910351,0
+EFC.US,D,20160330,000000,8.73961,8.76794,8.58559,8.66464,118445.85773194,0
+EFC.US,D,20160331,000000,8.66027,8.76062,8.57658,8.67216,176791.94814191,0
+EFC.US,D,20160401,000000,8.58114,8.67941,8.58114,8.65293,58184.610031321,0
+EFC.US,D,20160404,000000,8.59006,8.66464,8.51547,8.53441,118772.0480968,0
+EFC.US,D,20160405,000000,8.53441,8.63389,8.49689,8.53988,98529.944366426,0
+EFC.US,D,20160406,000000,8.53441,8.62767,8.50572,8.61939,145466.90775758,0
+EFC.US,D,20160407,000000,8.55067,8.61939,8.48527,8.53441,74187.315554478,0
+EFC.US,D,20160408,000000,8.46224,8.51101,8.36349,8.46224,278815.25136621,0
+EFC.US,D,20160411,000000,8.45592,8.58114,8.41885,8.51101,184570.9962489,0
+EFC.US,D,20160412,000000,8.51547,8.62943,8.51547,8.51909,89672.20733013,0
+EFC.US,D,20160413,000000,8.58114,8.67216,8.5228,8.63389,103190.26809395,0
+EFC.US,D,20160414,000000,8.67941,8.7032,8.55866,8.55866,99779.802497095,0
+EFC.US,D,20160415,000000,8.53534,8.66464,8.53534,8.59006,52306.724248848,0
+EFC.US,D,20160418,000000,8.52457,8.59451,8.51547,8.53988,92505.649707321,0
+EFC.US,D,20160419,000000,8.53441,8.58021,8.51909,8.55866,97207.958333298,0
+EFC.US,D,20160420,000000,8.57658,8.59006,8.3346,8.50032,312172.79144967,0
+EFC.US,D,20160421,000000,8.62943,8.62943,8.48081,8.48081,149889.3170606,0
+EFC.US,D,20160422,000000,8.47376,8.50572,8.4276,8.46734,58580.775226915,0
+EFC.US,D,20160425,000000,8.46734,8.51547,8.44523,8.51547,98940.104528169,0
+EFC.US,D,20160426,000000,8.50032,8.64569,8.50032,8.62489,82606.902496731,0
+EFC.US,D,20160427,000000,8.55866,8.61939,8.5541,8.60231,117510.3480717,0
+EFC.US,D,20160428,000000,8.50572,8.63389,8.4144,8.48081,196950.08207537,0
+EFC.US,D,20160429,000000,8.50572,8.50572,8.43465,8.46734,89782.013987605,0
+EFC.US,D,20160502,000000,8.48527,8.52819,8.44095,8.50032,116384.29156466,0
+EFC.US,D,20160503,000000,8.49149,8.52633,8.40827,8.4144,144480.80091203,0
+EFC.US,D,20160504,000000,8.44523,8.46224,8.34074,8.45592,168734.0772478,0
+EFC.US,D,20160505,000000,8.49689,8.57305,8.45592,8.48081,127039.84348313,0
+EFC.US,D,20160506,000000,8.25825,8.61495,8.25825,8.55067,317766.47176574,0
+EFC.US,D,20160509,000000,8.57658,8.65656,8.51101,8.53988,194381.46751915,0
+EFC.US,D,20160510,000000,8.60771,8.66464,8.55866,8.61495,209307.63718471,0
+EFC.US,D,20160511,000000,8.60771,8.7032,8.53988,8.65293,145347.4122774,0
+EFC.US,D,20160512,000000,8.70951,8.7762,8.65656,8.71685,167427.16271668,0
+EFC.US,D,20160513,000000,8.64569,8.7514,8.59006,8.71685,93879.309461613,0
+EFC.US,D,20160516,000000,8.69037,8.78085,8.69037,8.7032,164466.68910829,0
+EFC.US,D,20160517,000000,8.66027,8.78354,8.66027,8.69949,123714.42421901,0
+EFC.US,D,20160518,000000,8.66027,8.7762,8.66027,8.73961,188633.84257544,0
+EFC.US,D,20160519,000000,8.66464,8.76062,8.61495,8.7449,89082.265680167,0
+EFC.US,D,20160520,000000,8.80844,8.84412,8.75782,8.80844,124998.73149711,0
+EFC.US,D,20160523,000000,8.84412,8.9147,8.82228,8.87941,163708.80786455,0
+EFC.US,D,20160524,000000,8.88218,8.9593,8.84968,8.94908,156546.61480396,0
+EFC.US,D,20160525,000000,9.00851,9.01409,8.93607,8.9918,213980.87934253,0
+EFC.US,D,20160526,000000,9.05776,9.05776,8.9147,8.93236,360902.18704374,0
+EFC.US,D,20160527,000000,8.84039,8.95466,8.80937,8.93236,159195.96954951,0
+EFC.US,D,20160531,000000,8.90355,8.91843,8.82042,8.82321,86711.733721741,0
+EFC.US,D,20160601,000000,8.82924,8.9147,8.80937,8.87755,109499.84475532,0
+EFC.US,D,20160602,000000,8.85804,8.94164,8.81485,8.9147,129697.81051553,0
+EFC.US,D,20160603,000000,8.92307,8.95466,8.86269,8.87755,65598.712482579,0
+EFC.US,D,20160606,000000,8.83389,8.91843,8.82924,8.86269,124461.54010419,0
+EFC.US,D,20160607,000000,8.87755,8.89333,8.82321,8.82321,125820.12835647,0
+EFC.US,D,20160608,000000,8.80565,8.89333,8.80565,8.85804,53413.403110457,0
+EFC.US,D,20160609,000000,8.81485,8.94908,8.80565,8.90355,127386.48802927,0
+EFC.US,D,20160610,000000,8.87197,8.95466,8.84039,8.90355,105935.43453083,0
+EFC.US,D,20160613,000000,8.88685,8.92957,8.80937,8.82042,76696.720638532,0
+EFC.US,D,20160614,000000,8.80565,8.87197,8.80565,8.86269,89993.015015693,0
+EFC.US,D,20160615,000000,9.03267,9.03267,8.83389,8.92307,186939.37513561,0
+EFC.US,D,20160616,000000,8.92307,9.01037,8.90728,8.93236,161666.61934268,0
+EFC.US,D,20160617,000000,8.94164,8.98901,8.87197,8.9147,67630.135645863,0
+EFC.US,D,20160620,000000,8.96023,8.96023,8.87197,8.89891,66613.885796292,0
+EFC.US,D,20160621,000000,8.89891,8.90355,8.80937,8.83389,58714.265673257,0
+EFC.US,D,20160622,000000,8.80565,8.88034,8.77073,8.83389,110850.89725659,0
+EFC.US,D,20160623,000000,8.84039,8.94164,8.7214,8.72689,77408.310840402,0
+EFC.US,D,20160624,000000,8.70134,8.86175,8.46401,8.74397,194908.97008937,0
+EFC.US,D,20160627,000000,8.70765,8.76423,8.70134,8.70765,174991.98018799,0
+EFC.US,D,20160628,000000,8.74397,8.83389,8.66835,8.74397,169946.25662345,0
+EFC.US,D,20160629,000000,8.76423,8.81485,8.66027,8.73412,186588.42444602,0
+EFC.US,D,20160630,000000,8.78447,8.81765,8.69857,8.77073,164546.35276175,0
+EFC.US,D,20160701,000000,8.80565,8.82042,8.68758,8.78447,105951.58256869,0
+EFC.US,D,20160705,000000,8.79738,8.79738,8.73961,8.76423,43565.253085174,0
+EFC.US,D,20160706,000000,8.7698,8.80203,8.68758,8.73412,99806.715893534,0
+EFC.US,D,20160707,000000,8.76423,8.78085,8.61588,8.63575,172608.52979927,0
+EFC.US,D,20160708,000000,8.68758,8.68758,8.59953,8.62581,89956.412796536,0
+EFC.US,D,20160711,000000,8.62581,8.71138,8.61495,8.70134,153404.20663564,0
+EFC.US,D,20160712,000000,8.6611,8.76062,8.63121,8.73412,143211.56513592,0
+EFC.US,D,20160713,000000,8.78085,8.80565,8.72689,8.79738,100086.61521651,0
+EFC.US,D,20160714,000000,8.78085,8.84039,8.72689,8.76062,117502.8123207,0
+EFC.US,D,20160715,000000,8.75782,8.85804,8.75782,8.7762,90495.75726119,0
+EFC.US,D,20160718,000000,8.75782,8.84597,8.75782,8.80565,80703.587100503,0
+EFC.US,D,20160719,000000,8.80565,8.87197,8.80296,8.82321,77257.595820339,0
+EFC.US,D,20160720,000000,8.82042,8.87197,8.80565,8.82924,115752.36501624,0
+EFC.US,D,20160721,000000,8.81485,8.85153,8.76062,8.79005,70999.692880137,0
+EFC.US,D,20160722,000000,8.78085,8.83389,8.75782,8.83389,73796.53303817,0
+EFC.US,D,20160725,000000,8.78447,8.82321,8.77073,8.78085,93313.051600517,0
+EFC.US,D,20160726,000000,8.79005,8.82321,8.76423,8.78447,102146.02831208,0
+EFC.US,D,20160727,000000,8.75782,8.79738,8.75782,8.76062,86943.188931124,0
+EFC.US,D,20160728,000000,8.74397,8.86641,8.74397,8.84039,255426.4333241,0
+EFC.US,D,20160729,000000,8.84039,8.84039,8.77073,8.81485,173215.69602296,0
+EFC.US,D,20160801,000000,8.77073,8.84597,8.77073,8.84039,115801.88566569,0
+EFC.US,D,20160802,000000,8.84039,8.84597,8.79005,8.82321,172410.44720149,0
+EFC.US,D,20160803,000000,8.80565,8.92307,8.79005,8.90355,183729.14520825,0
+EFC.US,D,20160804,000000,8.90728,8.9175,8.86269,8.89891,189320.67245259,0
+EFC.US,D,20160805,000000,8.80565,9.03267,8.80565,8.98344,221428.35440539,0
+EFC.US,D,20160808,000000,8.98344,9.01689,8.92957,8.93699,98513.796328563,0
+EFC.US,D,20160809,000000,8.87197,9.0624,8.87197,9.04104,169447.82052137,0
+EFC.US,D,20160810,000000,9.0624,9.07541,9.02246,9.0624,126964.48597311,0
+EFC.US,D,20160811,000000,9.05683,9.08098,9.04104,9.08098,107280.02781696,0
+EFC.US,D,20160812,000000,9.08562,9.11721,9.06705,9.09027,113220.35267918,0
+EFC.US,D,20160815,000000,9.11258,9.13022,9.05683,9.06705,151494.43202427,0
+EFC.US,D,20160816,000000,9.07541,9.07541,9.01689,9.02617,80208.380606009,0
+EFC.US,D,20160817,000000,9.04104,9.07354,8.97415,9.00017,155101.90368307,0
+EFC.US,D,20160818,000000,9.02617,9.08098,9.01037,9.08098,127927.98556564,0
+EFC.US,D,20160819,000000,9.03267,9.10142,9.03267,9.09491,104102.09396534,0
+EFC.US,D,20160822,000000,9.10792,9.12464,9.0624,9.12464,86980.867686141,0
+EFC.US,D,20160823,000000,9.12464,9.15715,9.12464,9.13856,97199.346046438,0
+EFC.US,D,20160824,000000,9.15251,9.16271,8.96023,9.13022,80503.351430989,0
+EFC.US,D,20160825,000000,9.14972,9.15715,9.12464,9.14322,115870.78396057,0
+EFC.US,D,20160826,000000,9.15715,9.16271,9.09491,9.13022,249466.73081645,0
+EFC.US,D,20160829,000000,9.13856,9.23611,9.0624,9.08562,565463.37763231,0
+EFC.US,D,20160830,000000,9.11908,9.18594,9.03454,9.10792,214075.614498,0
+EFC.US,D,20160831,000000,9.08098,9.08562,8.99088,9.07261,192668.69896972,0
+EFC.US,D,20160901,000000,9.07541,9.08562,8.96023,9.04011,100897.24671728,0
+EFC.US,D,20160902,000000,9.0206,9.1135,9.0206,9.10792,119864.73199224,0
+EFC.US,D,20160906,000000,9.1135,9.13022,9.04011,9.10792,150695.64241794,0
+EFC.US,D,20160907,000000,9.10792,9.14043,9.10142,9.13022,165970.60970137,0
+EFC.US,D,20160908,000000,9.12555,9.1813,9.10792,9.14043,71740.349550162,0
+EFC.US,D,20160909,000000,9.14043,9.14043,8.9853,8.98994,107258.49709981,0
+EFC.US,D,20160912,000000,8.96023,9.10142,8.90728,9.07541,130574.11070362,0
+EFC.US,D,20160913,000000,9.00851,9.04011,8.9147,8.93236,66850.723684964,0
+EFC.US,D,20160914,000000,8.93792,8.99459,8.90728,8.96023,109447.0944983,0
+EFC.US,D,20160915,000000,9.01409,9.03918,8.93236,8.96487,98750.634217233,0
+EFC.US,D,20160916,000000,8.92957,9.03454,8.92957,8.98994,124275.29940082,0
+EFC.US,D,20160919,000000,8.97508,9.05776,8.97508,9.01409,63271.241958459,0
+EFC.US,D,20160920,000000,9.04475,9.06147,8.99831,8.99831,55033.589576138,0
+EFC.US,D,20160921,000000,9.03454,9.05868,8.97508,9.0206,56636.551468097,0
+EFC.US,D,20160922,000000,9.00388,9.04939,8.96487,8.99831,116519.93508271,0
+EFC.US,D,20160923,000000,8.9853,9.00851,8.94721,8.97508,80209.457141865,0
+EFC.US,D,20160926,000000,8.9435,9.0206,8.90728,8.924,141174.75929335,0
+EFC.US,D,20160927,000000,8.924,8.93792,8.87104,8.89333,131991.90842806,0
+EFC.US,D,20160928,000000,8.88593,8.90355,8.85619,8.87569,102544.3465794,0
+EFC.US,D,20160929,000000,8.90355,8.90355,8.77258,8.80751,168842.80736942,0
+EFC.US,D,20160930,000000,8.78085,8.82228,8.77258,8.78085,127172.25739361,0
+EFC.US,D,20161003,000000,8.79832,8.79832,8.69763,8.69763,77935.813410623,0
+EFC.US,D,20161004,000000,8.70134,8.70134,8.47709,8.58114,401934.35125598,0
+EFC.US,D,20161005,000000,8.5882,8.63305,8.51733,8.52076,141666.73618027,0
+EFC.US,D,20161006,000000,8.51287,8.52076,8.31184,8.35124,393912.00604519,0
+EFC.US,D,20161007,000000,8.37733,8.5031,8.31184,8.32245,353225.40984323,0
+EFC.US,D,20161010,000000,8.37733,8.51463,8.3687,8.46224,268485.88981259,0
+EFC.US,D,20161011,000000,8.40381,8.51287,8.40381,8.46734,86949.648146271,0
+EFC.US,D,20161012,000000,8.43817,8.5541,8.43817,8.48174,63719.080875219,0
+EFC.US,D,20161013,000000,8.45499,8.52633,8.43817,8.46734,173045.60335746,0
+EFC.US,D,20161014,000000,8.51287,8.51733,8.39248,8.43213,105105.42538462,0
+EFC.US,D,20161017,000000,8.4249,8.47376,8.32245,8.37733,87357.655236299,0
+EFC.US,D,20161018,000000,8.40547,8.51547,8.29642,8.38708,120127.40674151,0
+EFC.US,D,20161019,000000,8.38708,8.42237,8.36256,8.39248,76820.522262155,0
+EFC.US,D,20161020,000000,8.35124,8.40381,8.35124,8.39768,63685.708263633,0
+EFC.US,D,20161021,000000,8.37733,8.43817,8.36256,8.38188,111396.70093641,0
+EFC.US,D,20161024,000000,8.3555,8.43817,8.33294,8.42237,122043.64056802,0
+EFC.US,D,20161025,000000,8.39248,8.43817,8.38356,8.42237,146785.66418315,0
+EFC.US,D,20161026,000000,8.38188,8.43817,8.38188,8.40547,110634.51354924,0
+EFC.US,D,20161027,000000,8.40547,8.43213,8.38188,8.40381,39423.819641004,0
+EFC.US,D,20161028,000000,8.38708,8.45499,8.38188,8.39768,65717.131426915,0
+EFC.US,D,20161031,000000,8.39248,8.39248,8.29642,8.3555,99963.890128742,0
+EFC.US,D,20161101,000000,8.16415,8.29642,8.08574,8.2393,246307.09807442,0
+EFC.US,D,20161102,000000,8.19621,8.25221,8.14027,8.2066,99108.044121953,0
+EFC.US,D,20161103,000000,8.15217,8.30599,8.11826,8.29124,148250.82948534,0
+EFC.US,D,20161104,000000,8.11212,8.26958,8.05742,8.17102,263802.95883205,0
+EFC.US,D,20161107,000000,8.19034,8.30599,8.19034,8.30599,141584.9194551,0
+EFC.US,D,20161108,000000,8.25221,8.41699,8.25221,8.41699,113738.16642668,0
+EFC.US,D,20161109,000000,8.22983,8.4249,8.22387,8.29996,181616.98185564,0
+EFC.US,D,20161110,000000,8.36256,8.41356,8.31184,8.33804,146844.87365531,0
+EFC.US,D,20161111,000000,8.33294,8.54974,8.33294,8.47376,176939.43355439,0
+EFC.US,D,20161114,000000,8.48703,8.55866,8.39248,8.39768,150740.85692394,0
+EFC.US,D,20161115,000000,8.39248,8.49335,8.39248,8.49335,147505.86667188,0
+EFC.US,D,20161116,000000,8.51733,8.605,8.51287,8.58114,138074.33602348,0
+EFC.US,D,20161117,000000,8.53802,8.59451,8.53171,8.56673,65354.338842905,0
+EFC.US,D,20161118,000000,8.5882,8.65293,8.54974,8.63854,147522.01470974,0
+EFC.US,D,20161121,000000,8.64569,8.66557,8.53802,8.66557,265424.22183358,0
+EFC.US,D,20161122,000000,8.66557,8.69223,8.6286,8.69223,152006.86309248,0
+EFC.US,D,20161123,000000,8.69223,8.7449,8.64569,8.67661,144831.75160161,0
+EFC.US,D,20161125,000000,8.73505,8.81216,8.70765,8.77258,105028.99133872,0
+EFC.US,D,20161128,000000,8.79832,8.84225,8.69223,8.78725,325443.24896626,0
+EFC.US,D,20161129,000000,8.86827,8.86827,8.61773,8.69492,209075.10543948,0
+EFC.US,D,20161130,000000,8.68314,8.71406,8.61773,8.64755,257605.34189987,0
+EFC.US,D,20161201,000000,8.61318,8.67475,8.57305,8.57305,100764.83280679,0
+EFC.US,D,20161202,000000,8.5541,8.5541,8.45248,8.47553,170712.75015406,0
+EFC.US,D,20161205,000000,8.47553,8.6611,8.46401,8.64755,194994.01642212,0
+EFC.US,D,20161206,000000,8.64755,8.72503,8.6168,8.71406,229979.27872226,0
+EFC.US,D,20161207,000000,8.70403,8.88312,8.70041,8.82228,207711.1345079,0
+EFC.US,D,20161208,000000,8.80844,8.9175,8.80296,8.86827,118139.04501253,0
+EFC.US,D,20161209,000000,8.85153,8.85153,8.76887,8.77713,136727.58966564,0
+EFC.US,D,20161212,000000,8.77713,8.77713,8.67475,8.68314,138402.67946006,0
+EFC.US,D,20161213,000000,8.66928,8.70041,8.56673,8.64031,252270.03018964,0
+EFC.US,D,20161214,000000,8.63389,8.69763,8.61318,8.62943,170530.81559412,0
+EFC.US,D,20161215,000000,8.68314,8.68314,8.53078,8.55773,198864.16283019,0
+EFC.US,D,20161216,000000,8.61318,8.6611,8.54343,8.54343,410111.71763028,0
+EFC.US,D,20161219,000000,8.5371,8.5882,8.4994,8.51982,165364.52001352,0
+EFC.US,D,20161220,000000,8.4994,8.55067,8.4994,8.51547,257496.61177826,0
+EFC.US,D,20161221,000000,8.44523,8.52633,8.44523,8.48964,232072.06442944,0
+EFC.US,D,20161222,000000,8.47553,8.52633,8.42237,8.48964,172864.74533339,0
+EFC.US,D,20161223,000000,8.51547,8.51547,8.4391,8.47895,244276.75144699,0
+EFC.US,D,20161227,000000,8.44523,8.49502,8.40547,8.42583,216695.90277539,0
+EFC.US,D,20161228,000000,8.40547,8.42237,8.39248,8.40381,179614.62516053,0
+EFC.US,D,20161229,000000,8.39248,8.48359,8.39248,8.41699,135273.18972201,0
+EFC.US,D,20161230,000000,8.39768,8.41699,8.37649,8.40381,173428.85012278,0
+EFC.US,D,20170103,000000,8.39248,8.50572,8.38095,8.48359,100306.22853146,0
+EFC.US,D,20170104,000000,8.51547,8.60139,8.4994,8.57305,118374.80636533,0
+EFC.US,D,20170105,000000,8.5541,8.64755,8.5541,8.61318,110758.31517285,0
+EFC.US,D,20170106,000000,8.61773,8.64662,8.60231,8.62943,114604.77779205,0
+EFC.US,D,20170109,000000,8.62943,8.6547,8.55773,8.58114,73805.14532503,0
+EFC.US,D,20170110,000000,8.605,8.62489,8.5658,8.61773,55462.050847461,0
+EFC.US,D,20170111,000000,8.58114,8.64031,8.57751,8.61773,50480.919434367,0
+EFC.US,D,20170112,000000,8.605,8.605,8.5541,8.5882,51630.659730279,0
+EFC.US,D,20170113,000000,8.57751,8.5882,8.40547,8.48359,242959.0715573,0
+EFC.US,D,20170117,000000,8.4692,8.52633,8.45667,8.50572,75984.053900804,0
+EFC.US,D,20170118,000000,8.49502,8.54343,8.45667,8.51547,69595.890121832,0
+EFC.US,D,20170119,000000,8.52633,8.60139,8.5228,8.52633,54670.796992128,0
+EFC.US,D,20170120,000000,8.51982,8.5425,8.47553,8.50572,35398.652069454,0
+EFC.US,D,20170123,000000,8.45667,8.61773,8.45667,8.55773,89733.569874013,0
+EFC.US,D,20170124,000000,8.4994,8.5371,8.41699,8.49502,136223.77088427,0
+EFC.US,D,20170125,000000,8.5541,8.5541,8.4692,8.51982,74287.433389233,0
+EFC.US,D,20170126,000000,8.51982,8.5371,8.49335,8.52633,117165.85659726,0
+EFC.US,D,20170127,000000,8.5658,8.5658,8.51101,8.5541,96978.656195631,0
+EFC.US,D,20170130,000000,8.52633,8.52633,8.4692,8.50572,85178.746660528,0
+EFC.US,D,20170131,000000,8.48359,8.52633,8.44523,8.48964,122924.24689954,0
+EFC.US,D,20170201,000000,8.48964,8.64031,8.48964,8.54974,93881.462533328,0
+EFC.US,D,20170202,000000,8.54974,8.64755,8.52076,8.64755,133844.62663897,0
+EFC.US,D,20170203,000000,8.6547,8.75782,8.6547,8.71406,115866.47781713,0
+EFC.US,D,20170206,000000,8.73877,8.75782,8.67848,8.70041,100412.80558136,0
+EFC.US,D,20170207,000000,8.75782,8.75782,8.55773,8.61318,68454.762112781,0
+EFC.US,D,20170208,000000,8.61318,8.65842,8.5658,8.64031,151986.40891118,0
+EFC.US,D,20170209,000000,8.73236,8.73877,8.68314,8.73236,153912.33156042,0
+EFC.US,D,20170210,000000,8.75782,8.78085,8.73236,8.74314,159352.06724885,0
+EFC.US,D,20170213,000000,8.74314,8.88312,8.74314,8.87383,176182.62884651,0
+EFC.US,D,20170214,000000,8.87383,8.87383,8.4994,8.73877,309556.80931573,0
+EFC.US,D,20170215,000000,8.73877,8.76062,8.66742,8.70403,132404.22166153,0
+EFC.US,D,20170216,000000,8.75782,8.78085,8.70403,8.71406,92250.51070907,0
+EFC.US,D,20170217,000000,8.71406,8.73236,8.66928,8.68943,137135.59675565,0
+EFC.US,D,20170221,000000,8.75782,8.82831,8.70403,8.80296,200608.15091949,0
+EFC.US,D,20170222,000000,8.80844,8.85896,8.77713,8.84597,198725.28970455,0
+EFC.US,D,20170223,000000,8.85153,8.86827,8.80844,8.85153,169133.47205096,0
+EFC.US,D,20170224,000000,8.83389,9.04104,8.73236,9.03267,514391.44001212,0
+EFC.US,D,20170227,000000,8.93329,8.97508,8.79098,8.84039,394076.7160314,0
+EFC.US,D,20170228,000000,8.82228,8.89891,8.80751,8.85989,146813.65411544,0
+EFC.US,D,20170301,000000,8.88499,9.00388,8.84039,8.86548,200907.4278879,0
+EFC.US,D,20170302,000000,8.82228,8.85711,8.7698,8.79098,162997.21766266,0
+EFC.US,D,20170303,000000,8.84039,8.84039,8.75503,8.81216,106305.76286584,0
+EFC.US,D,20170306,000000,8.80751,8.80751,8.72864,8.76062,132143.69998398,0
+EFC.US,D,20170307,000000,8.74054,8.7698,8.72233,8.74675,86876.443707953,0
+EFC.US,D,20170308,000000,8.74675,8.78085,8.70765,8.70765,121666.85301787,0
+EFC.US,D,20170309,000000,8.70765,8.73961,8.65563,8.65563,85422.043764342,0
+EFC.US,D,20170310,000000,8.62489,8.7854,8.62489,8.73505,122847.81285364,0
+EFC.US,D,20170313,000000,8.73505,8.76423,8.68034,8.72233,105555.41737309,0
+EFC.US,D,20170314,000000,8.69763,8.80203,8.64115,8.67568,117376.85762535,0
+EFC.US,D,20170315,000000,8.73961,8.82404,8.68034,8.79832,163621.60846008,0
+EFC.US,D,20170316,000000,8.8195,8.87755,8.80203,8.85246,102311.81483416,0
+EFC.US,D,20170317,000000,8.85246,8.85989,8.7854,8.80203,109855.10158833,0
+EFC.US,D,20170320,000000,8.8469,8.86548,8.78912,8.84039,97548.143664299,0
+EFC.US,D,20170321,000000,8.84039,8.84039,8.73505,8.73961,64936.642930159,0
+EFC.US,D,20170322,000000,8.75503,8.75503,8.67568,8.72781,78389.035006673,0
+EFC.US,D,20170323,000000,8.68034,8.79832,8.68034,8.69763,87989.581784707,0
+EFC.US,D,20170324,000000,8.70765,8.80203,8.69763,8.72864,116912.87067072,0
+EFC.US,D,20170327,000000,8.65935,8.73961,8.65935,8.68397,51782.451286199,0
+EFC.US,D,20170328,000000,8.69763,8.74675,8.68034,8.72864,131423.49749526,0
+EFC.US,D,20170329,000000,8.68034,8.82831,8.68034,8.81216,64768.703336374,0
+EFC.US,D,20170330,000000,8.7854,8.81216,8.76062,8.79098,40715.662670118,0
+EFC.US,D,20170331,000000,8.76423,8.81216,8.6967,8.80751,128046.40450996,0
+EFC.US,D,20170403,000000,8.80203,8.84039,8.71138,8.72233,125562.83628652,0
+EFC.US,D,20170404,000000,8.72233,8.72864,8.68481,8.71138,118687.00176405,0
+EFC.US,D,20170405,000000,8.71138,8.7854,8.68397,8.68397,114806.08999742,0
+EFC.US,D,20170406,000000,8.68034,8.78085,8.68034,8.7698,44749.442528529,0
+EFC.US,D,20170407,000000,8.76423,8.78447,8.69763,8.73505,65691.294566333,0
+EFC.US,D,20170410,000000,8.7762,8.82228,8.7214,8.80203,96748.277522104,0
+EFC.US,D,20170411,000000,8.80751,8.90728,8.80203,8.88499,113847.97308415,0
+EFC.US,D,20170412,000000,8.90355,8.91657,8.8469,8.90728,41872.938717034,0
+EFC.US,D,20170413,000000,8.92585,8.92585,8.86641,8.89891,89635.605110972,0
+EFC.US,D,20170417,000000,8.88499,8.98901,8.88499,8.98901,88601.054151822,0
+EFC.US,D,20170418,000000,8.99738,9.0652,8.9593,9.05776,96854.854572006,0
+EFC.US,D,20170419,000000,9.04662,9.09398,9.01967,9.07913,157063.3520156,0
+EFC.US,D,20170420,000000,9.08377,9.14787,9.05497,9.13207,153922.02038315,0
+EFC.US,D,20170421,000000,9.13207,9.18594,9.11072,9.16921,123072.80884788,0
+EFC.US,D,20170424,000000,9.19152,9.21939,9.09027,9.13763,73582.302402508,0
+EFC.US,D,20170425,000000,9.12649,9.23704,9.12649,9.19152,161913.14605408,0
+EFC.US,D,20170426,000000,9.14787,9.26954,9.09491,9.23053,127538.2795852,0
+EFC.US,D,20170427,000000,9.23053,9.26397,9.12,9.2073,63395.043582083,0
+EFC.US,D,20170428,000000,9.2073,9.21846,9.10792,9.16921,57336.299775535,0
+EFC.US,D,20170501,000000,9.15715,9.23053,9.13022,9.19802,35529.98944408,0
+EFC.US,D,20170502,000000,9.2073,9.23704,9.12649,9.23053,89552.711849938,0
+EFC.US,D,20170503,000000,9.22404,9.22404,9.16921,9.21289,50980.432072292,0
+EFC.US,D,20170504,000000,9.19802,9.21475,9.07076,9.10142,202151.90333927,0
+EFC.US,D,20170505,000000,9.23704,9.40982,9.19988,9.36986,531493.28864589,0
+EFC.US,D,20170508,000000,9.35963,9.44143,9.35963,9.40419,221133.38358041,0
+EFC.US,D,20170509,000000,9.40419,9.45344,9.28441,9.34293,196549.61073635,0
+EFC.US,D,20170510,000000,9.26397,9.41349,9.25375,9.38656,117444.67938437,0
+EFC.US,D,20170511,000000,9.37452,9.39772,9.30392,9.38009,95286.34182749,0
+EFC.US,D,20170512,000000,9.34665,9.38656,9.32064,9.32621,105341.18673743,0
+EFC.US,D,20170515,000000,9.37452,9.42558,9.33086,9.34293,122125.45729319,0
+EFC.US,D,20170516,000000,9.38656,9.40982,9.33086,9.39772,217790.73974257,0
+EFC.US,D,20170517,000000,9.40982,9.40982,9.30207,9.33457,148864.45492416,0
+EFC.US,D,20170518,000000,9.34665,9.40982,9.30392,9.38656,97294.081201905,0
+EFC.US,D,20170519,000000,9.39772,9.44143,9.37452,9.41817,162943.39086979,0
+EFC.US,D,20170522,000000,9.43768,9.45344,9.40982,9.45344,121225.47331626,0
+EFC.US,D,20170523,000000,9.46179,9.46179,9.38656,9.44884,149792.42883341,0
+EFC.US,D,20170524,000000,9.43956,9.46179,9.40982,9.42558,111872.52978546,0
+EFC.US,D,20170525,000000,9.46179,9.46179,9.38009,9.41349,160193.9182895,0
+EFC.US,D,20170526,000000,9.37452,9.46179,9.34665,9.44143,278184.40135369,0
+EFC.US,D,20170530,000000,9.47295,9.58631,9.40888,9.55567,239203.03795014,0
+EFC.US,D,20170531,000000,9.55567,9.56776,9.36336,9.48128,114608.00739962,0
+EFC.US,D,20170601,000000,9.46273,9.57235,9.45437,9.52591,87778.58075662,0
+EFC.US,D,20170602,000000,9.46554,9.59559,9.46554,9.53246,127746.05100571,0
+EFC.US,D,20170605,000000,9.54545,9.57522,9.43121,9.47295,107535.16681521,0
+EFC.US,D,20170606,000000,9.45437,9.45437,9.36336,9.38938,79627.051242908,0
+EFC.US,D,20170607,000000,9.36801,9.39772,9.35501,9.37916,54839.813121772,0
+EFC.US,D,20170608,000000,9.41264,9.57235,9.37916,9.49246,81121.283013249,0
+EFC.US,D,20170609,000000,9.50734,9.59559,9.49901,9.56306,102926.51680884,0
+EFC.US,D,20170612,000000,9.57235,9.61788,9.54545,9.58996,68464.450935499,0
+EFC.US,D,20170613,000000,9.58631,9.58996,9.5027,9.57522,89695.891118996,0
+EFC.US,D,20170614,000000,9.53889,9.59559,9.47295,9.512,94005.264156951,0
+EFC.US,D,20170615,000000,9.512,9.54725,9.47673,9.51567,133421.54804695,0
+EFC.US,D,20170616,000000,9.57235,9.57235,9.48697,9.55567,147688.87776766,0
+EFC.US,D,20170619,000000,9.57522,9.57522,9.43121,9.46273,149820.41876569,0
+EFC.US,D,20170620,000000,9.47673,9.48602,9.44509,9.46554,89807.850848187,0
+EFC.US,D,20170621,000000,9.44884,9.48697,9.36801,9.41264,77813.088322859,0
+EFC.US,D,20170622,000000,9.41724,9.42558,9.33179,9.37916,81444.243770527,0
+EFC.US,D,20170623,000000,9.35037,9.46273,9.32993,9.45437,102013.61440161,0
+EFC.US,D,20170626,000000,9.45437,9.45437,9.31043,9.33921,204624.70620417,0
+EFC.US,D,20170627,000000,9.33365,9.37173,9.27605,9.32343,117403.77102179,0
+EFC.US,D,20170628,000000,9.34573,9.38384,9.29276,9.29276,56484.759912176,0
+EFC.US,D,20170629,000000,9.29276,9.35037,9.23053,9.31043,328283.15055859,0
+EFC.US,D,20170630,000000,9.36336,9.36336,9.22774,9.2649,161455.6183146,0
+EFC.US,D,20170703,000000,9.28627,9.36336,9.25933,9.32899,42050.567133538,0
+EFC.US,D,20170705,000000,9.32343,9.33921,9.25933,9.30671,65311.277408602,0
+EFC.US,D,20170706,000000,9.25468,9.32249,9.25468,9.30671,70057.724004739,0
+EFC.US,D,20170707,000000,9.316,9.316,9.23053,9.25933,97731.15476009,0
+EFC.US,D,20170710,000000,9.25933,9.316,9.17386,9.21289,216536.57546847,0
+EFC.US,D,20170711,000000,9.21289,9.27605,9.2073,9.25933,100156.59004725,0
+EFC.US,D,20170712,000000,9.30671,9.30671,9.17386,9.21846,191779.48035134,0
+EFC.US,D,20170713,000000,9.20916,9.23053,9.16087,9.2073,73238.887463935,0
+EFC.US,D,20170714,000000,9.2073,9.33921,9.2073,9.28627,96010.850459652,0
+EFC.US,D,20170717,000000,9.25468,9.32064,9.2073,9.23053,117807.47196839,0
+EFC.US,D,20170718,000000,9.21846,9.2231,9.15715,9.17386,82707.020331487,0
+EFC.US,D,20170719,000000,9.16735,9.24911,9.15158,9.21846,82899.720249997,0
+EFC.US,D,20170720,000000,9.22404,9.23704,9.20267,9.23704,67218.898948261,0
+EFC.US,D,20170721,000000,9.23704,9.27605,9.21195,9.22404,194716.27017086,0
+EFC.US,D,20170724,000000,9.23053,9.24354,9.17944,9.19709,84495.146390954,0
+EFC.US,D,20170725,000000,9.23704,9.29835,9.17386,9.2073,108333.95642155,0
+EFC.US,D,20170726,000000,9.20267,9.23053,9.17944,9.19709,109682.85585112,0
+EFC.US,D,20170727,000000,9.20267,9.21846,9.20267,9.20267,119677.41475303,0
+EFC.US,D,20170728,000000,9.14601,9.21289,9.14601,9.20267,100594.74014129,0
+EFC.US,D,20170731,000000,9.2073,9.21846,9.19059,9.20267,82997.685013038,0
+EFC.US,D,20170801,000000,9.20267,9.29369,9.20267,9.2649,195451.5441616,0
+EFC.US,D,20170802,000000,9.28627,9.316,9.24354,9.29276,173836.85721281,0
+EFC.US,D,20170803,000000,9.24911,9.27605,9.23053,9.23704,129942.18415519,0
+EFC.US,D,20170804,000000,9.25933,9.25933,9.15158,9.20267,173880.99518296,0
+EFC.US,D,20170807,000000,9.19709,9.2073,9.15158,9.15622,127833.25041017,0
+EFC.US,D,20170808,000000,9.15158,9.316,9.15158,9.28627,603999.05519081,0
+EFC.US,D,20170809,000000,9.2649,9.36336,9.17479,9.32899,113122.38791614,0
+EFC.US,D,20170810,000000,9.30671,9.33921,9.24354,9.28627,149250.93129703,0
+EFC.US,D,20170811,000000,9.08656,9.31971,9.08656,9.28627,96094.820256544,0
+EFC.US,D,20170814,000000,9.29276,9.34573,9.25933,9.26954,106818.19393405,0
+EFC.US,D,20170815,000000,9.29276,9.31043,9.25933,9.25933,75563.128380484,0
+EFC.US,D,20170816,000000,9.2649,9.27605,9.20267,9.21289,107943.17390525,0
+EFC.US,D,20170817,000000,9.21289,9.26677,9.16735,9.16735,52650.139187421,0
+EFC.US,D,20170818,000000,9.15622,9.24354,9.15158,9.15622,78237.243450751,0
+EFC.US,D,20170821,000000,9.15622,9.17294,9.11072,9.12929,214605.27013993,0
+EFC.US,D,20170822,000000,9.18409,9.20267,9.14043,9.16735,118179.95337512,0
+EFC.US,D,20170823,000000,9.12929,9.23704,9.12929,9.15622,100774.52162951,0
+EFC.US,D,20170824,000000,9.15622,9.18409,9.13579,9.16735,116850.43159098,0
+EFC.US,D,20170825,000000,9.20267,9.28627,9.15158,9.17386,145072.89563371,0
+EFC.US,D,20170828,000000,9.23053,9.24818,9.17386,9.23053,121048.92143561,0
+EFC.US,D,20170829,000000,9.20267,9.22404,9.15622,9.15622,449961.84547091,0
+EFC.US,D,20170830,000000,9.19802,9.26119,9.17479,9.21475,191157.24262565,0
+EFC.US,D,20170831,000000,9.20358,9.41911,9.16087,9.32157,1891952.560252,0
+EFC.US,D,20170901,000000,9.33827,9.34479,9.24074,9.31507,60033.022098811,0
+EFC.US,D,20170905,000000,9.26119,9.316,9.16828,9.19802,162545.07260249,0
+EFC.US,D,20170906,000000,9.19802,9.2454,9.12278,9.12929,165952.30859177,0
+EFC.US,D,20170907,000000,9.11535,9.1395,9.00388,9.03361,278261.91193541,0
+EFC.US,D,20170908,000000,9.04939,9.17479,9.01782,9.14508,98804.461010112,0
+EFC.US,D,20170911,000000,9.17479,9.21289,9.15158,9.17479,218635.82039078,0
+EFC.US,D,20170912,000000,9.17479,9.19152,9.17479,9.17479,89715.268764434,0
+EFC.US,D,20170913,000000,9.17944,9.18316,9.12278,9.12929,535603.50255019,0
+EFC.US,D,20170914,000000,9.12278,9.17479,9.12278,9.15622,129245.66545535,0
+EFC.US,D,20170915,000000,9.22032,9.22032,9.15158,9.17944,213586.86721865,0
+EFC.US,D,20170918,000000,9.27978,9.27978,9.17944,9.21475,182102.49952741,0
+EFC.US,D,20170919,000000,9.22682,9.28999,9.21753,9.26119,96391.944153241,0
+EFC.US,D,20170920,000000,9.25748,9.27233,9.17944,9.20267,146726.45471097,0
+EFC.US,D,20170921,000000,9.23331,9.23331,9.17479,9.22032,74839.696284179,0
+EFC.US,D,20170922,000000,9.22682,9.2872,9.22682,9.25096,46848.687450841,0
+EFC.US,D,20170925,000000,9.20358,9.28441,9.18502,9.25096,115742.67619351,0
+EFC.US,D,20170926,000000,9.21475,9.27978,9.21475,9.23331,58915.577878627,0
+EFC.US,D,20170927,000000,9.25748,9.27978,9.17479,9.22682,114043.90261024,0
+EFC.US,D,20170928,000000,9.22032,9.25468,9.20267,9.2454,41554.284103186,0
+EFC.US,D,20170929,000000,9.25748,9.32157,9.25096,9.28441,112340.82288351,0
+EFC.US,D,20171002,000000,9.27233,9.31043,9.25748,9.29835,41704.999123248,0
+EFC.US,D,20171003,000000,9.26119,9.28999,9.24911,9.25748,186734.83332265,0
+EFC.US,D,20171004,000000,9.26119,9.28348,9.23331,9.2454,55288.728574389,0
+EFC.US,D,20171005,000000,9.26862,9.31507,9.23331,9.26119,81174.033270272,0
+EFC.US,D,20171006,000000,9.2454,9.25096,9.17479,9.21475,27536.710701435,0
+EFC.US,D,20171009,000000,9.22032,9.26119,9.1395,9.23331,106966.7558824,0
+EFC.US,D,20171010,000000,9.22682,9.24074,9.17944,9.19152,66990.673346451,0
+EFC.US,D,20171011,000000,9.19802,9.21475,9.16828,9.19152,107329.54846641,0
+EFC.US,D,20171012,000000,9.20358,9.20916,9.15158,9.17944,62608.095870179,0
+EFC.US,D,20171013,000000,9.22682,9.25748,9.17479,9.20358,74975.339802237,0
+EFC.US,D,20171016,000000,9.17479,9.20358,9.17479,9.17944,144221.35577035,0
+EFC.US,D,20171017,000000,9.20358,9.20358,9.15158,9.18502,93376.567216117,0
+EFC.US,D,20171018,000000,9.16087,9.20358,9.16087,9.19802,51824.436184646,0
+EFC.US,D,20171019,000000,9.19152,9.20358,9.16087,9.20358,68896.141814396,0
+EFC.US,D,20171020,000000,9.20358,9.28999,9.19152,9.25096,131930.54588418,0
+EFC.US,D,20171023,000000,9.27978,9.27978,9.17479,9.20358,91042.637476849,0
+EFC.US,D,20171024,000000,9.20916,9.25748,9.15715,9.16828,69195.418782806,0
+EFC.US,D,20171025,000000,9.14508,9.16828,9.03361,9.03918,170634.16303646,0
+EFC.US,D,20171026,000000,9.03918,9.10978,9.02803,9.06983,93142.958935018,0
+EFC.US,D,20171027,000000,9.03361,9.08377,9.03361,9.08377,117811.77811181,0
+EFC.US,D,20171030,000000,9.05683,9.08377,9.01689,9.03361,112842.48859316,0
+EFC.US,D,20171031,000000,9.0234,9.04939,8.97415,8.98437,89923.04018495,0
+EFC.US,D,20171101,000000,8.98437,9.03361,8.87941,9.0234,286546.93189548,0
+EFC.US,D,20171102,000000,8.90448,9.01689,8.90448,8.99831,396949.99023531,0
+EFC.US,D,20171103,000000,8.96857,9.08377,8.96857,9.02803,374214.62945877,0
+EFC.US,D,20171106,000000,8.97415,9.04475,8.95001,8.98437,212524.3263272,0
+EFC.US,D,20171107,000000,8.95001,9.07354,8.92864,8.99831,245446.94592419,0
+EFC.US,D,20171108,000000,8.96857,9.05218,8.67941,9.02803,432201.15689228,0
+EFC.US,D,20171109,000000,9.00944,9.05683,8.99831,9.00944,167377.64206723,0
+EFC.US,D,20171110,000000,9.06983,9.07541,8.93143,8.93699,172843.21461624,0
+EFC.US,D,20171113,000000,8.89241,9.03361,8.89241,9.01689,109724.84074957,0
+EFC.US,D,20171114,000000,8.96857,9.01689,8.96857,9.00388,192994.88933458,0
+EFC.US,D,20171115,000000,8.97879,9.00295,8.93699,8.95837,93379.796823689,0
+EFC.US,D,20171116,000000,8.98437,9.00944,8.9435,8.9435,137903.16682214,0
+EFC.US,D,20171117,000000,8.93699,9.01689,8.93699,9.00944,76030.34494268,0
+EFC.US,D,20171120,000000,8.97415,9.05125,8.97415,9.04939,143919.92573023,0
+EFC.US,D,20171121,000000,9.13486,9.13486,9.02803,9.06983,82342.074675763,0
+EFC.US,D,20171122,000000,9.09583,9.18223,9.07169,9.09027,98876.588912572,0
+EFC.US,D,20171124,000000,9.15622,9.15622,9.0782,9.11535,91825.279045321,0
+EFC.US,D,20171127,000000,9.11535,9.13486,9.03918,9.03918,166592.84742704,0
+EFC.US,D,20171128,000000,9.03361,9.06333,8.96209,9.02803,165611.04672491,0
+EFC.US,D,20171129,000000,9.0234,9.05683,8.98437,9.03361,205179.12217084,0
+EFC.US,D,20171130,000000,9.13115,9.14229,9.01967,9.03361,216934.89373577,0
+EFC.US,D,20171201,000000,9.02246,9.05776,8.93979,9.04475,263173.18535536,0
+EFC.US,D,20171204,000000,9.09027,9.09027,8.95559,8.95559,251908.31414148,0
+EFC.US,D,20171205,000000,8.95559,9.01967,8.95559,8.97229,116618.9763816,0
+EFC.US,D,20171206,000000,9.02803,9.07541,8.97229,9.00944,195166.26215934,0
+EFC.US,D,20171207,000000,9.00944,9.04475,8.96116,9.01596,121326.66768686,0
+EFC.US,D,20171208,000000,9.01596,9.03918,8.96023,9.02803,182102.49952741,0
+EFC.US,D,20171211,000000,9.03918,9.03918,8.96023,8.98901,80519.499468854,0
+EFC.US,D,20171212,000000,8.97693,8.99273,8.91378,8.93979,190616.82162514,0
+EFC.US,D,20171213,000000,8.93979,9.00388,8.91378,8.94814,543634.46004786,0
+EFC.US,D,20171214,000000,8.94814,8.96579,8.88778,8.96023,449946.77396888,0
+EFC.US,D,20171215,000000,8.96579,9.06426,8.93979,9.00944,166579.92899675,0
+EFC.US,D,20171218,000000,9.06426,9.11165,8.91843,8.94814,507154.96597738,0
+EFC.US,D,20171219,000000,8.9305,8.94814,8.80473,8.80937,297045.30957875,0
+EFC.US,D,20171220,000000,8.82135,8.87011,8.81309,8.86548,422115.09244247,0
+EFC.US,D,20171221,000000,8.83017,8.91843,8.81309,8.81309,377261.22593575,0
+EFC.US,D,20171222,000000,8.80937,8.84597,8.76794,8.77993,279861.6442198,0
+EFC.US,D,20171226,000000,8.79098,8.83945,8.75782,8.76339,484166.61927427,0
+EFC.US,D,20171227,000000,8.76339,8.82135,8.73961,8.77993,304998.75649466,0
+EFC.US,D,20171228,000000,8.76794,8.83017,8.74314,8.77993,348866.51615581,0
+EFC.US,D,20171229,000000,8.82135,8.82135,8.75047,8.76794,263540.2840828,0
+EFC.US,D,20180102,000000,8.76794,8.77435,8.73598,8.76794,250766.10959659,0
+EFC.US,D,20180103,000000,8.76339,8.79098,8.72864,8.75047,259216.91607871,0
+EFC.US,D,20180104,000000,8.76339,8.79832,8.72864,8.75782,152541.9014137,0
+EFC.US,D,20180105,000000,8.73598,8.79098,8.73598,8.76794,111365.48139653,0
+EFC.US,D,20180108,000000,8.77993,8.84597,8.77993,8.79098,97135.830430839,0
+EFC.US,D,20180109,000000,8.77435,8.86548,8.77435,8.85153,166345.2441798,0
+EFC.US,D,20180110,000000,8.83017,8.88034,8.82461,8.87569,70317.16914642,0
+EFC.US,D,20180111,000000,8.86548,9.01596,8.86548,8.99645,110471.95663473,0
+EFC.US,D,20180112,000000,9.00944,9.09027,8.99645,9.07076,192565.35152739,0
+EFC.US,D,20180116,000000,9.07541,9.08562,9.02246,9.06426,152999.42915317,0
+EFC.US,D,20180117,000000,9.04475,9.15715,9.01596,9.12464,129626.75914893,0
+EFC.US,D,20180118,000000,9.11165,9.1488,9.07076,9.10513,130145.64943229,0
+EFC.US,D,20180119,000000,9.11721,9.17852,9.08562,9.12464,124876.00640935,0
+EFC.US,D,20180122,000000,9.11721,9.17294,9.11165,9.15251,104027.81299117,0
+EFC.US,D,20180123,000000,9.14229,9.23239,9.13763,9.17294,49373.164036901,0
+EFC.US,D,20180124,000000,9.1655,9.26954,9.1655,9.19617,113987.92274564,0
+EFC.US,D,20180125,000000,9.20267,9.22589,9.11721,9.14229,76151.993494589,0
+EFC.US,D,20180126,000000,9.13763,9.1488,9.02803,9.04475,575927.30616814,0
+EFC.US,D,20180129,000000,9.04939,9.04939,8.89519,8.91843,140576.20535653,0
+EFC.US,D,20180130,000000,8.82461,8.90728,8.82135,8.82135,81784.429101528,0
+EFC.US,D,20180131,000000,8.85153,8.90728,8.72326,8.81309,284618.85617452,0
+EFC.US,D,20180201,000000,8.75782,8.86641,8.74397,8.83017,222758.95272536,0
+EFC.US,D,20180202,000000,8.76062,8.82461,8.7305,8.82135,287916.28550634,0
+EFC.US,D,20180205,000000,8.76339,8.83017,8.57566,8.67216,374196.32834918,0
+EFC.US,D,20180206,000000,8.67216,8.83853,8.60231,8.82135,165693.93998595,0
+EFC.US,D,20180207,000000,8.83853,8.9017,8.82461,8.83017,190151.75813466,0
+EFC.US,D,20180208,000000,8.90728,9.03361,8.88499,8.94814,299892.74692209,0
+EFC.US,D,20180209,000000,9.00944,9.01596,8.82135,8.9305,237246.97229689,0
+EFC.US,D,20180212,000000,8.97229,8.97229,8.83017,8.92493,129593.38653735,0
+EFC.US,D,20180213,000000,8.79098,9.00388,8.60771,8.97693,180864.48329118,0
+EFC.US,D,20180214,000000,8.88778,9.0559,8.88778,9.03361,176573.41136281,0
+EFC.US,D,20180215,000000,8.99645,9.18966,8.99645,9.17294,148240.06412676,0
+EFC.US,D,20180216,000000,9.13763,9.23982,9.13763,9.17294,123246.13112096,0
+EFC.US,D,20180220,000000,9.10513,9.10513,8.91843,8.98901,149586.81048461,0
+EFC.US,D,20180221,000000,8.97229,9.11165,8.97229,9.06426,194088.64976589,0
+EFC.US,D,20180222,000000,9.09027,9.17014,8.99645,8.99645,129621.37646964,0
+EFC.US,D,20180223,000000,9.00388,9.09027,9.00388,9.04939,93163.413116313,0
+EFC.US,D,20180226,000000,9.06426,9.10513,9.02803,9.07541,210885.83875194,0
+EFC.US,D,20180227,000000,9.11165,9.13022,8.91843,8.9305,254079.68696626,0
+EFC.US,D,20180228,000000,8.93422,8.96857,8.7762,8.7762,245970.14235099,0
+EFC.US,D,20180301,000000,8.7762,8.92493,8.7762,8.81765,168336.83551634,0
+EFC.US,D,20180302,000000,8.7946,8.86827,8.77993,8.84319,62937.515842604,0
+EFC.US,D,20180305,000000,8.81031,9.0113,8.81031,8.97415,109402.95652814,0
+EFC.US,D,20180306,000000,8.9305,9.07727,8.9175,9.04846,145874.91484761,0
+EFC.US,D,20180307,000000,9.03638,9.05497,8.97415,9.01874,46549.410482429,0
+EFC.US,D,20180308,000000,9.05403,9.2296,9.05403,9.17294,122190.04944467,0
+EFC.US,D,20180309,000000,9.13671,9.20358,9.11815,9.19059,172092.8691235,0
+EFC.US,D,20180312,000000,9.11721,9.2714,9.11721,9.23425,128197.11953004,0
+EFC.US,D,20180313,000000,9.25933,9.33457,9.2296,9.33457,127993.65425295,0
+EFC.US,D,20180314,000000,9.36521,9.40888,9.34107,9.3829,108175.70565048,0
+EFC.US,D,20180315,000000,9.42746,9.42746,9.32807,9.36521,115610.26228304,0
+EFC.US,D,20180316,000000,9.41349,9.44698,9.36056,9.3829,168642.57169989,0
+EFC.US,D,20180319,000000,9.3773,9.3773,9.24818,9.31043,66678.477947749,0
+EFC.US,D,20180320,000000,9.28627,9.28627,9.20358,9.26584,42013.964914379,0
+EFC.US,D,20180321,000000,9.2296,9.34665,9.18409,9.24261,130428.77836283,0
+EFC.US,D,20180322,000000,9.21567,9.2714,9.17944,9.17944,89600.079427671,0
+EFC.US,D,20180323,000000,9.16643,9.20358,9.03638,9.06147,59802.643425286,0
+EFC.US,D,20180326,000000,9.06798,9.20358,9.06798,9.11072,81500.223635123,0
+EFC.US,D,20180327,000000,9.12464,9.19802,9.04196,9.15251,61951.408997047,0
+EFC.US,D,20180328,000000,9.13022,9.19059,9.06426,9.14229,55207.988385069,0
+EFC.US,D,20180329,000000,9.1488,9.26584,9.1488,9.20358,60664.94864722,0
+EFC.US,D,20180402,000000,9.1488,9.25933,9.12464,9.15808,32720.230855757,0
+EFC.US,D,20180403,000000,9.12464,9.26397,9.12464,9.20916,46958.494108314,0
+EFC.US,D,20180404,000000,9.19059,9.29835,9.15808,9.25468,48000.580818467,0
+EFC.US,D,20180405,000000,9.27699,9.27699,9.17944,9.17944,57533.305837476,0
+EFC.US,D,20180406,000000,9.16643,9.27699,9.13671,9.15251,108546.03398549,0
+EFC.US,D,20180409,000000,9.18409,9.32249,9.18409,9.25468,777206.13892691,0
+EFC.US,D,20180410,000000,9.30299,9.30299,9.2296,9.24818,234777.39903958,0
+EFC.US,D,20180411,000000,9.26584,9.31043,9.22124,9.2296,139852.77326023,0
+EFC.US,D,20180412,000000,9.24818,9.28069,9.21567,9.21567,61896.50566831,0
+EFC.US,D,20180413,000000,9.2296,9.27699,9.19059,9.21567,132553.86014573,0
+EFC.US,D,20180416,000000,9.2714,9.2714,9.17294,9.19059,63517.768669849,0
+EFC.US,D,20180417,000000,9.20916,9.24818,9.20916,9.2296,57079.00770557,0
+EFC.US,D,20180418,000000,9.23425,9.29184,9.2296,9.2296,139535.19518223,0
+EFC.US,D,20180419,000000,9.20358,9.25933,9.18409,9.19059,47463.389425527,0
+EFC.US,D,20180420,000000,9.19059,9.24818,9.17944,9.2296,47712.069208631,0
+EFC.US,D,20180423,000000,9.24818,9.25933,9.21567,9.24818,47756.207178793,0
+EFC.US,D,20180424,000000,9.2296,9.2714,9.2296,9.25933,95880.589620882,0
+EFC.US,D,20180425,000000,9.27699,9.27699,9.22124,9.26584,48899.48825956,0
+EFC.US,D,20180426,000000,9.26584,9.28348,9.21567,9.27699,95388.612733962,0
+EFC.US,D,20180427,000000,9.28348,9.316,9.25933,9.25933,122170.67179922,0
+EFC.US,D,20180430,000000,9.23425,9.316,9.23425,9.2714,105907.44459853,0
+EFC.US,D,20180501,000000,9.22124,9.32249,9.22124,9.31043,88636.579835123,0
+EFC.US,D,20180502,000000,9.28999,9.36521,9.28999,9.31043,65087.357950223,0
+EFC.US,D,20180503,000000,9.32807,9.39679,9.31043,9.3773,63669.56022577,0
+EFC.US,D,20180504,000000,9.34665,9.48223,9.34665,9.43394,110199.59306276,0
+EFC.US,D,20180507,000000,9.47295,9.64476,9.44698,9.6021,130768.96369384,0
+EFC.US,D,20180508,000000,9.60851,9.69406,9.57886,9.61874,130745.27990497,0
+EFC.US,D,20180509,000000,9.63089,9.78227,9.63089,9.72565,148017.22120424,0
+EFC.US,D,20180510,000000,9.75725,9.78227,9.72565,9.75077,130791.57094684,0
+EFC.US,D,20180511,000000,9.77125,9.86314,9.75725,9.85199,287544.88063547,0
+EFC.US,D,20180514,000000,9.8993,10.0367,9.87604,9.99425,227351.45469388,0
+EFC.US,D,20180515,000000,9.99425,10.1687,9.94489,9.98841,180030.16800155,0
+EFC.US,D,20180516,000000,9.99959,10.007,9.94489,9.97279,79828.363448278,0
+EFC.US,D,20180517,000000,10.007,10.007,9.95607,9.95607,40883.602263903,0
+EFC.US,D,20180518,000000,9.97279,9.99959,9.94489,9.99959,49522.802521107,0
+EFC.US,D,20180521,000000,10.007,10.0554,9.98841,10.0489,159395.12868317,0
+EFC.US,D,20180522,000000,10.0609,10.0609,9.97279,10.0137,116447.80718025,0
+EFC.US,D,20180523,000000,10.0609,10.0647,9.96715,10.0647,100397.73407935,0
+EFC.US,D,20180524,000000,10.0776,10.0908,10.007,10.0712,186009.24815463,0
+EFC.US,D,20180525,000000,10.0991,10.1324,10.0647,10.1074,123676.745464,0
+EFC.US,D,20180529,000000,10.0433,10.153,10.0367,10.1363,163720.64975898,0
+EFC.US,D,20180530,000000,10.1324,10.2086,10.1324,10.1772,199177.43476474,0
+EFC.US,D,20180531,000000,10.166,10.2133,10.0767,10.1594,144264.41720466,0
+EFC.US,D,20180601,000000,10.1919,10.1919,10.0323,10.1195,124334.50887299,0
+EFC.US,D,20180604,000000,10.1314,10.164,10.0489,10.1363,91298.853010957,0
+EFC.US,D,20180605,000000,10.1344,10.1846,10.1232,10.1399,43096.959987121,0
+EFC.US,D,20180606,000000,10.153,10.1846,10.0973,10.112,72822.268087047,0
+EFC.US,D,20180607,000000,10.0683,10.1353,10.0683,10.0973,55088.492904874,0
+EFC.US,D,20180608,000000,10.0396,10.1382,10.0396,10.1046,207627.16471101,0
+EFC.US,D,20180611,000000,10.0973,10.1363,10.0908,10.0908,125572.52510922,0
+EFC.US,D,20180612,000000,10.1363,10.1363,10.06,10.0815,41872.938717034,0
+EFC.US,D,20180613,000000,10.0767,10.0973,10.0396,10.047,32446.790747927,0
+EFC.US,D,20180614,000000,10.112,10.112,10.0396,10.0815,47745.441820216,0
+EFC.US,D,20180615,000000,10.1046,10.1046,10.0239,10.0582,47324.516299897,0
+EFC.US,D,20180618,000000,10.1046,10.1314,10.0582,10.1232,117438.22016924,0
+EFC.US,D,20180619,000000,10.0815,10.1046,10.0313,10.0509,36252.345004527,0
+EFC.US,D,20180620,000000,10.0815,10.1046,10.0509,10.0683,227350.37815801,0
+EFC.US,D,20180621,000000,10.0908,10.1232,10.0239,10.1046,108050.827491,0
+EFC.US,D,20180622,000000,10.1314,10.1314,10.047,10.047,94812.666050148,0
+EFC.US,D,20180625,000000,10.0509,10.1046,10.047,10.047,89469.818588901,0
+EFC.US,D,20180626,000000,10.047,10.112,10.047,10.0815,83067.659843781,0
+EFC.US,D,20180627,000000,10.0683,10.0683,9.97467,9.97467,71264.520701105,0
+EFC.US,D,20180628,000000,9.99771,10.0137,9.97467,10.0026,58559.244509764,0
+EFC.US,D,20180629,000000,10.0137,10.0137,9.90395,9.94944,59639.009974931,0
+EFC.US,D,20180702,000000,9.93006,10.0433,9.917,10.0313,24594.538202626,0
+EFC.US,D,20180703,000000,10.0145,10.0637,10.0099,10.0099,26574.287644745,0
+EFC.US,D,20180705,000000,10.0396,10.0582,9.94944,10.0182,31658.766500168,0
+EFC.US,D,20180706,000000,10.0099,10.0396,10.0099,10.0182,36559.157723943,0
+EFC.US,D,20180709,000000,10.0182,10.0396,9.99583,10.0137,65544.885689699,0
+EFC.US,D,20180710,000000,10.0137,10.0683,10.0137,10.0313,51253.87218012,0
+EFC.US,D,20180711,000000,10.047,10.1314,9.99583,10.112,41820.18846001,0
+EFC.US,D,20180712,000000,10.1195,10.1919,10.0815,10.0973,78977.900120775,0
+EFC.US,D,20180713,000000,10.0973,10.1846,10.0973,10.1594,25208.163641457,0
+EFC.US,D,20180716,000000,10.1669,10.1919,10.1585,10.1919,30093.483363223,0
+EFC.US,D,20180717,000000,10.1919,10.2663,10.1706,10.2264,57203.885865051,0
+EFC.US,D,20180718,000000,10.2264,10.2318,10.1679,10.2318,50140.734103366,0
+EFC.US,D,20180719,000000,10.2318,10.2746,10.2264,10.269,163329.86724266,0
+EFC.US,D,20180720,000000,10.269,10.3349,10.244,10.269,55654.750765971,0
+EFC.US,D,20180723,000000,10.2931,10.3286,10.2551,10.269,21983.938747958,0
+EFC.US,D,20180724,000000,10.244,10.3286,10.244,10.2931,59876.92439946,0
+EFC.US,D,20180725,000000,10.3202,10.3787,10.3202,10.3489,33416.749555621,0
+EFC.US,D,20180726,000000,10.3731,10.3898,10.3331,10.3647,56473.994553601,0
+EFC.US,D,20180727,000000,10.3898,10.4511,10.3489,10.4011,99517.127747841,0
+EFC.US,D,20180730,000000,10.3647,10.4669,10.3647,10.3898,65662.228098178,0
+EFC.US,D,20180731,000000,10.4213,10.5041,10.3898,10.5041,83638.223848308,0
+EFC.US,D,20180801,000000,10.5171,10.5171,10.3388,10.5041,57027.333984405,0
+EFC.US,D,20180802,000000,10.4744,10.4854,10.3787,10.439,57286.779126085,0
+EFC.US,D,20180803,000000,10.4011,10.4605,10.4011,10.4148,37128.64519261,0
+EFC.US,D,20180806,000000,10.4521,10.4521,10.387,10.4521,39935.174173363,0
+EFC.US,D,20180807,000000,10.5041,10.5096,10.4187,10.4605,64951.714432164,0
+EFC.US,D,20180808,000000,10.4605,10.4808,10.4213,10.4521,70316.092610564,0
+EFC.US,D,20180809,000000,10.4605,10.5486,10.4605,10.5208,54212.192716793,0
+EFC.US,D,20180810,000000,10.5208,10.5486,10.4808,10.4854,29996.59513604,0
+EFC.US,D,20180813,000000,10.4854,10.5096,10.4521,10.4521,41683.468406097,0
+EFC.US,D,20180814,000000,10.4334,10.4931,10.4213,10.4447,41366.966863964,0
+EFC.US,D,20180815,000000,10.4744,10.4744,10.4011,10.4334,35535.372123369,0
+EFC.US,D,20180816,000000,10.3898,10.4901,10.3898,10.4605,69352.593018015,0
+EFC.US,D,20180817,000000,10.4854,10.5171,10.4744,10.4985,34631.082002988,0
+EFC.US,D,20180820,000000,10.4854,10.5486,10.4213,10.5347,67504.180950524,0
+EFC.US,D,20180821,000000,10.543,10.6156,10.5337,10.5876,105834.24016021,0
+EFC.US,D,20180822,000000,10.5821,10.6006,10.4744,10.5208,98374.923202933,0
+EFC.US,D,20180823,000000,10.57,10.5932,10.5253,10.5347,41205.486485324,0
+EFC.US,D,20180824,000000,10.5821,10.6592,10.57,10.6156,127358.49809698,0
+EFC.US,D,20180827,000000,10.6592,10.7317,10.6518,10.6592,133317.12406878,0
+EFC.US,D,20180828,000000,10.6796,10.6796,10.6592,10.6666,123977.09896827,0
+EFC.US,D,20180829,000000,10.7011,10.7011,10.6592,10.6796,206619.5271483,0
+EFC.US,D,20180830,000000,10.6796,10.741,10.6434,10.7335,100017.71692162,0
+EFC.US,D,20180831,000000,10.7011,10.7011,10.5662,10.5662,61244.124938606,0
+EFC.US,D,20180904,000000,10.5523,10.686,10.5347,10.6666,86875.367172097,0
+EFC.US,D,20180905,000000,10.6908,10.6908,10.5988,10.6147,50249.464224985,0
+EFC.US,D,20180906,000000,10.6582,10.6582,10.6055,10.636,28725.20628822,0
+EFC.US,D,20180907,000000,10.6582,10.6582,10.5662,10.6582,57844.424700319,0
+EFC.US,D,20180910,000000,10.5913,10.6434,10.5235,10.5319,88728.085383018,0
+EFC.US,D,20180911,000000,10.518,10.518,10.4213,10.4344,91991.065567391,0
+EFC.US,D,20180912,000000,10.4289,10.453,10.2896,10.4075,95640.52212464,0
+EFC.US,D,20180913,000000,10.4455,10.4808,10.3472,10.3825,97347.907994785,0
+EFC.US,D,20180914,000000,10.3472,10.5004,10.3472,10.453,21524.257936763,0
+EFC.US,D,20180917,000000,10.5235,10.5459,10.479,10.4947,73790.073823023,0
+EFC.US,D,20180918,000000,10.5523,10.5812,10.518,10.5523,84735.213887197,0
+EFC.US,D,20180919,000000,10.5459,10.5913,10.5151,10.5849,77215.610921893,0
+EFC.US,D,20180920,000000,10.5849,10.5913,10.5235,10.5523,70606.757292114,0
+EFC.US,D,20180921,000000,10.57,10.5913,10.518,10.518,31337.958814604,0
+EFC.US,D,20180924,000000,10.5125,10.5513,10.4075,10.4688,54036.717372005,0
+EFC.US,D,20180925,000000,10.453,10.5125,10.453,10.4688,24351.24109881,0
+EFC.US,D,20180926,000000,10.4455,10.4882,10.4075,10.4213,50416.327282911,0
+EFC.US,D,20180927,000000,10.4213,10.4752,10.4075,10.4289,27945.794327321,0
+EFC.US,D,20180928,000000,10.4289,10.4752,10.4289,10.4613,78534.367347448,0
+EFC.US,D,20181001,000000,10.4752,10.4752,10.2719,10.3888,103111.68097635,0
+EFC.US,D,20181002,000000,10.3953,10.4455,10.3379,10.4011,72222.637614366,0
+EFC.US,D,20181003,000000,10.4075,10.4911,10.3379,10.3888,60318.304101075,0
+EFC.US,D,20181004,000000,10.3713,10.4808,10.2959,10.3313,56630.092252952,0
+EFC.US,D,20181005,000000,10.3183,10.4455,10.3183,10.3406,39767.234579576,0
+EFC.US,D,20181008,000000,10.3638,10.4882,10.3638,10.4882,71713.436153722,0
+EFC.US,D,20181009,000000,10.4289,10.5004,10.4289,10.5004,44939.989375323,0
+EFC.US,D,20181010,000000,10.4808,10.5041,10.3379,10.3638,64245.506909582,0
+EFC.US,D,20181011,000000,10.2969,10.3499,10.0564,10.1594,181934.55993364,0
+EFC.US,D,20181012,000000,10.1985,10.2142,10.0833,10.1222,77871.221259168,0
+EFC.US,D,20181015,000000,10.0953,10.3313,10.0953,10.2216,226709.83932274,0
+EFC.US,D,20181016,000000,10.2338,10.2588,10.1782,10.2281,43436.068782262,0
+EFC.US,D,20181017,000000,10.2216,10.2216,10.1929,10.1929,50605.797593848,0
+EFC.US,D,20181018,000000,10.1594,10.2969,10.0499,10.0619,336547.71633737,0
+EFC.US,D,20181019,000000,10.1306,10.1687,10.074,10.1027,34521.275345513,0
+EFC.US,D,20181022,000000,10.1222,10.153,10.0667,10.0667,45883.034786577,0
+EFC.US,D,20181023,000000,10.0499,10.1112,10.0118,10.0786,59803.719961143,0
+EFC.US,D,20181024,000000,10.0693,10.1855,10.0499,10.0953,105756.72957846,0
+EFC.US,D,20181025,000000,10.1399,10.1567,10.074,10.1177,81402.258872082,0
+EFC.US,D,20181026,000000,10.0619,10.1177,10.0052,10.0786,110719.55988198,0
+EFC.US,D,20181029,000000,10.1177,10.1782,10.0433,10.0433,77894.905048036,0
+EFC.US,D,20181030,000000,10.0052,10.1344,10.0052,10.0953,62023.536899505,0
+EFC.US,D,20181031,000000,10.1112,10.1399,10.0433,10.0499,73024.656828274,0
+EFC.US,D,20181101,000000,10.0786,10.1306,10.022,10.0274,219633.76913077,0
+EFC.US,D,20181102,000000,10.0274,10.0879,9.95963,10.0433,112331.13406079,0
+EFC.US,D,20181105,000000,10.0358,10.1027,10.0163,10.0274,109224.25157576,0
+EFC.US,D,20181106,000000,10.074,10.0953,10.0433,10.0786,82996.608477181,0
+EFC.US,D,20181107,000000,10.0953,10.3767,10.0433,10.2663,351814.07133391,0
+EFC.US,D,20181108,000000,10.453,10.5394,10.283,10.5125,119238.18812313,0
+EFC.US,D,20181109,000000,10.5004,10.5747,10.4921,10.5747,44003.403179215,0
+EFC.US,D,20181112,000000,10.5747,10.6294,10.4845,10.5988,102379.63659318,0
+EFC.US,D,20181113,000000,10.5821,10.6796,10.518,10.5523,81842.562037838,0
+EFC.US,D,20181114,000000,10.5523,10.6055,10.5125,10.5459,195923.06686723,0
+EFC.US,D,20181115,000000,10.5662,10.5662,10.3638,10.3888,132661.5137315,0
+EFC.US,D,20181116,000000,10.3767,10.4651,10.3767,10.3825,110334.16004495,0
+EFC.US,D,20181119,000000,10.3888,10.4344,10.3033,10.4344,76352.229164101,0
+EFC.US,D,20181120,000000,10.4011,10.4084,10.2255,10.3472,138628.75199014,0
+EFC.US,D,20181121,000000,10.3713,10.4148,10.3256,10.3555,68741.120650901,0
+EFC.US,D,20181123,000000,10.3183,10.4344,10.3183,10.3555,14085.395160779,0
+EFC.US,D,20181126,000000,10.4455,10.4455,10.3349,10.3888,140246.78538411,0
+EFC.US,D,20181127,000000,10.3767,10.4455,10.3406,10.3555,104565.0043841,0
+EFC.US,D,20181128,000000,10.4289,10.4289,10.2896,10.3313,211923.61931867,0
+EFC.US,D,20181129,000000,10.2959,10.5096,10.2959,10.4576,128080.85365743,0
+EFC.US,D,20181130,000000,10.4306,10.4428,10.3406,10.3842,91429.113849725,0
+EFC.US,D,20181203,000000,10.4177,10.4985,10.3481,10.4985,109409.41574327,0
+EFC.US,D,20181204,000000,10.4799,10.5096,10.3787,10.3787,87118.664275914,0
+EFC.US,D,20181206,000000,10.3109,10.4306,9.95429,10.4104,165899.55833475,0
+EFC.US,D,20181207,000000,10.4177,10.4651,10.374,10.4428,116149.60674769,0
+EFC.US,D,20181210,000000,10.4428,10.4576,10.3118,10.4576,189666.24046289,0
+EFC.US,D,20181211,000000,10.4651,10.5812,10.4027,10.5218,239205.19102185,0
+EFC.US,D,20181212,000000,10.5578,10.623,10.4177,10.4177,86744.029797471,0
+EFC.US,D,20181213,000000,10.3313,10.4298,10.3173,10.3173,70037.269823446,0
+EFC.US,D,20181214,000000,10.2959,10.4854,10.2561,10.2561,73627.516908527,0
+EFC.US,D,20181217,000000,10.3313,10.3313,10.0099,10.0786,319406.03587686,0
+EFC.US,D,20181218,000000,10.2022,10.2959,10.1363,10.1723,166958.86961862,0
+EFC.US,D,20181219,000000,10.1723,10.2309,10.0265,10.0667,176575.56443453,0
+EFC.US,D,20181220,000000,10.0554,10.0609,9.85473,9.97378,407239.51996223,0
+EFC.US,D,20181221,000000,10.0265,10.2561,10.0265,10.1036,328905.38828429,0
+EFC.US,D,20181224,000000,10.0034,10.0609,9.94855,10.0034,158628.63515254,0
+EFC.US,D,20181226,000000,9.9894,10.3379,9.9894,10.3256,189267.92219557,0
+EFC.US,D,20181227,000000,10.1613,10.2876,10.0786,10.2746,213685.90851756,0
+EFC.US,D,20181228,000000,10.3313,10.3972,10.2709,10.3379,131018.7200128,0
+EFC.US,D,20181231,000000,10.3406,10.3731,10.1679,10.2812,216296.50797223,0
+EFC.US,D,20190102,000000,10.2105,10.4251,10.1958,10.3313,98967.01792461,0
+EFC.US,D,20190103,000000,10.2365,10.5041,10.2365,10.3731,87269.379295977,0
+EFC.US,D,20190104,000000,10.3972,10.4344,10.3379,10.3842,117720.27256391,0
+EFC.US,D,20190107,000000,10.3842,10.5171,10.3842,10.4799,57354.600885114,0
+EFC.US,D,20190108,000000,10.5376,10.5996,10.4576,10.5171,106519.9935015,0
+EFC.US,D,20190109,000000,10.5171,10.623,10.4799,10.5376,216474.13638873,0
+EFC.US,D,20190110,000000,10.5459,10.5802,10.4892,10.5106,75822.573522163,0
+EFC.US,D,20190111,000000,10.5218,10.5849,10.4576,10.4651,292636.89524189,0
+EFC.US,D,20190114,000000,10.4428,10.4725,10.244,10.3481,284147.33346889,0
+EFC.US,D,20190115,000000,10.3313,10.3758,10.2709,10.3406,105623.23913213,0
+EFC.US,D,20190116,000000,10.3908,10.4921,10.3638,10.4576,93864.237959606,0
+EFC.US,D,20190117,000000,10.4921,10.4921,10.3173,10.4177,105428.3861419,0
+EFC.US,D,20190118,000000,10.4651,10.4651,10.3638,10.4371,70215.974775806,0
+EFC.US,D,20190122,000000,10.4371,10.5106,10.4027,10.4985,52786.859241337,0
+EFC.US,D,20190123,000000,10.4985,10.6889,10.4985,10.6527,63490.855273408,0
+EFC.US,D,20190124,000000,10.6936,10.8775,10.6835,10.8775,151569.7895343,0
+EFC.US,D,20190125,000000,10.989,11.002,10.8691,10.9546,130326.50745637,0
+EFC.US,D,20190128,000000,10.9166,11.0029,10.8089,10.975,96813.94620942,0
+EFC.US,D,20190129,000000,10.9963,11.002,10.9407,10.9694,78819.64934971,0
+EFC.US,D,20190130,000000,10.9407,11.0317,10.9333,10.9963,82862.041494982,0
+EFC.US,D,20190131,000000,10.975,11.0958,10.975,11.0958,108833.46905947,0
+EFC.US,D,20190201,000000,11.1403,11.1627,11.0818,11.1098,91491.552929466,0
+EFC.US,D,20190204,000000,11.1098,11.1673,11.0428,11.1478,100928.46625715,0
+EFC.US,D,20190205,000000,11.1218,11.2166,11.1218,11.2108,100158.74311897,0
+EFC.US,D,20190206,000000,11.2221,11.2898,11.1478,11.2472,137115.14257437,0
+EFC.US,D,20190207,000000,11.2472,11.2751,11.0818,11.2751,96361.801149229,0
+EFC.US,D,20190208,000000,11.2751,11.2751,11.1886,11.2677,69446.251637626,0
+EFC.US,D,20190211,000000,11.2677,11.3048,11.2464,11.2973,105841.77591121,0
+EFC.US,D,20190212,000000,11.2677,11.3103,11.2351,11.2751,65714.978355201,0
+EFC.US,D,20190213,000000,11.2601,11.316,11.184,11.3048,103643.48969,0
+EFC.US,D,20190214,000000,11.316,11.6372,11.3103,11.5435,406974.69214125,0
+EFC.US,D,20190215,000000,11.6299,11.7256,11.5938,11.6578,150467.41681611,0
+EFC.US,D,20190219,000000,11.6773,11.6773,11.4421,11.511,221414.35943923,0
+EFC.US,D,20190220,000000,11.4721,11.551,11.3307,11.511,234190.68699717,0
+EFC.US,D,20190221,000000,11.4107,11.4849,11.3699,11.4041,161201.5558522,0
+EFC.US,D,20190222,000000,11.4041,11.431,11.316,11.382,90522.670657631,0
+EFC.US,D,20190225,000000,11.4182,11.4786,11.3699,11.3977,242454.17624008,0
+EFC.US,D,20190226,000000,11.4041,11.4721,11.382,11.4236,505289.32933616,0
+EFC.US,D,20190227,000000,11.4236,11.4358,11.3894,11.431,303295.67676795,0
+EFC.US,D,20190228,000000,11.5462,11.5462,11.3753,11.431,131863.80066102,0
+EFC.US,D,20190301,000000,11.4421,11.6047,11.4236,11.5602,220528.37042843,0
+EFC.US,D,20190304,000000,11.6169,12.0358,11.5129,11.9327,295229.19358698,0
+EFC.US,D,20190305,000000,11.89,12.0619,11.7413,11.9029,327250.75267117,0
+EFC.US,D,20190306,000000,11.8556,11.9263,11.719,11.8556,372960.46518466,0
+EFC.US,D,20190307,000000,11.8361,11.9382,11.7507,11.8556,527601.61152067,0
+EFC.US,D,20190308,000000,11.8835,12.0859,11.8361,12.0284,402373.57788588,0
+EFC.US,D,20190311,000000,12.0284,12.0619,11.9533,11.9996,380290.59783902,0
+EFC.US,D,20190312,000000,11.9744,12.0899,11.9744,12.007,231350.78540484,0
+EFC.US,D,20190313,000000,11.9996,12.1325,11.9819,12.0766,472990.02400071,0
+EFC.US,D,20190314,000000,12.0899,12.2207,12.0488,12.2057,524650.82673501,0
+EFC.US,D,20190315,000000,12.1846,12.3526,12.1584,12.2421,535394.65459381,0
+EFC.US,D,20190318,000000,12.2691,12.3294,12.1846,12.2829,414303.74825976,0
+EFC.US,D,20190319,000000,12.2829,12.2894,12.1724,12.2356,1374164.649609,0
+EFC.US,D,20190320,000000,12.2133,12.2485,12.1399,12.2207,233778.37376372,0
+EFC.US,D,20190321,000000,12.1474,12.4175,12.1325,12.2691,340238.08125719,0
+EFC.US,D,20190322,000000,12.2755,12.3656,12.2691,12.3368,284468.14115446,0
+EFC.US,D,20190325,000000,12.3034,12.4082,12.3034,12.3656,198460.46188357,0
+EFC.US,D,20190326,000000,12.3777,12.4381,12.3155,12.3526,274055.88633979,0
+EFC.US,D,20190327,000000,12.3656,12.3703,12.2133,12.3238,272219.31616674,0
+EFC.US,D,20190328,000000,12.3526,12.4325,12.3089,12.3155,354280.41498367,0
+EFC.US,D,20190329,000000,12.3294,12.439,12.3034,12.4017,457828.09298235,0
+EFC.US,D,20190401,000000,12.4203,12.4473,12.3786,12.4091,293019.06547134,0
+EFC.US,D,20190402,000000,12.3944,12.4259,12.3368,12.3526,388364.61677099,0
+EFC.US,D,20190403,000000,12.3368,12.4631,12.3368,12.4259,214369.50878712,0
+EFC.US,D,20190404,000000,12.4259,12.5671,12.4203,12.5597,286299.32864822,0
+EFC.US,D,20190405,000000,12.6016,12.7186,12.5449,12.6787,262729.65258202,0
+EFC.US,D,20190408,000000,12.6713,12.7186,12.5941,12.6898,315601.55815612,0
+EFC.US,D,20190409,000000,12.6898,12.7427,12.6164,12.6898,185130.79489484,0
+EFC.US,D,20190410,000000,12.6713,12.789,12.6713,12.6972,210849.23653279,0
+EFC.US,D,20190411,000000,12.7103,12.7335,12.6488,12.6898,255819.36891213,0
+EFC.US,D,20190412,000000,12.7103,12.7103,12.5449,12.5802,229107.28467761,0
+EFC.US,D,20190415,000000,12.5802,12.5941,12.4631,12.5245,221005.27581335,0
+EFC.US,D,20190416,000000,12.5049,12.6145,12.5049,12.5802,212164.76335077,0
+EFC.US,D,20190417,000000,12.5514,12.5877,12.4091,12.5374,240233.28276586,0
+EFC.US,D,20190418,000000,12.5245,12.5802,12.5012,12.5189,107816.14267403,0
+EFC.US,D,20190422,000000,12.4901,12.6295,12.4825,12.6295,266647.16656782,0
+EFC.US,D,20190423,000000,12.6295,12.6646,12.5514,12.5802,224835.59039467,0
+EFC.US,D,20190424,000000,12.6211,12.6237,12.5727,12.6071,215405.13628214,0
+EFC.US,D,20190425,000000,12.6211,12.6295,12.5189,12.5727,169305.71778819,0
+EFC.US,D,20190426,000000,12.6071,12.6405,12.5671,12.6071,190457.49431822,0
+EFC.US,D,20190429,000000,12.5802,12.7112,12.5802,12.6405,183145.66277343,0
+EFC.US,D,20190430,000000,12.6405,12.6563,12.5589,12.5941,148346.64117665,0
+EFC.US,D,20190501,000000,12.5877,12.6748,12.5039,12.6211,98585.924231022,0
+EFC.US,D,20190502,000000,12.6349,12.6349,12.5458,12.5671,120756.10368235,0
+EFC.US,D,20190503,000000,12.5802,12.6071,12.529,12.5671,112074.91852669,0
+EFC.US,D,20190506,000000,12.4975,12.6879,12.4892,12.6211,109725.91728542,0
+EFC.US,D,20190507,000000,12.5589,12.6211,12.4817,12.5439,130801.25976957,0
+EFC.US,D,20190508,000000,12.5439,12.6981,12.4789,12.6349,327955.88365789,0
+EFC.US,D,20190509,000000,12.6071,12.7112,12.5941,12.6908,393230.55884733,0
+EFC.US,D,20190510,000000,12.6145,12.6721,12.5365,12.6655,170487.75415982,0
+EFC.US,D,20190513,000000,12.5727,12.6563,12.5589,12.6145,169762.1689918,0
+EFC.US,D,20190514,000000,12.5802,12.6889,12.5802,12.6488,162221.03530934,0
+EFC.US,D,20190515,000000,12.6655,12.6721,12.5941,12.6295,103548.75453454,0
+EFC.US,D,20190516,000000,12.6405,12.7259,12.6349,12.6563,90651.854960542,0
+EFC.US,D,20190517,000000,12.6405,12.7037,12.6349,12.6879,151914.28100873,0
+EFC.US,D,20190520,000000,12.6879,12.7538,12.6787,12.6879,313289.15913401,0
+EFC.US,D,20190521,000000,12.7344,12.7538,12.6981,12.7409,200064.5003114,0
+EFC.US,D,20190522,000000,12.7538,12.7538,12.7037,12.7259,118846.32907097,0
+EFC.US,D,20190523,000000,12.7259,12.7344,12.6295,12.6405,222345.56295606,0
+EFC.US,D,20190524,000000,12.6721,12.7037,12.6295,12.6879,71216.076587514,0
+EFC.US,D,20190528,000000,12.7409,12.7409,12.4463,12.5106,273104.22864169,0
+EFC.US,D,20190529,000000,12.4622,12.5189,12.4252,12.4687,239857.57175156,0
+EFC.US,D,20190530,000000,12.5681,12.5681,12.3573,12.3831,321615.08745664,0
+EFC.US,D,20190531,000000,12.2922,12.3127,12.1464,12.2066,323345.08057981,0
+EFC.US,D,20190603,000000,12.244,12.3684,12.2226,12.2857,350100.22624862,0
+EFC.US,D,20190604,000000,12.3498,12.414,12.2857,12.3989,240534.71280599,0
+EFC.US,D,20190605,000000,12.3914,12.4789,12.2783,12.2996,125699.55634042,0
+EFC.US,D,20190606,000000,12.2996,12.4252,12.2996,12.3914,219127.79727771,0
+EFC.US,D,20190607,000000,12.4194,12.6805,12.3748,12.6425,336383.00635114,0
+EFC.US,D,20190610,000000,12.6805,12.6805,12.5412,12.5597,278197.31978397,0
+EFC.US,D,20190611,000000,12.5514,12.6368,12.5189,12.623,197231.05793421,0
+EFC.US,D,20190612,000000,12.5681,12.6425,12.5597,12.5737,272955.66669333,0
+EFC.US,D,20190613,000000,12.6025,12.6304,12.5449,12.5737,255692.33768093,0
+EFC.US,D,20190614,000000,12.5514,12.7427,12.5514,12.6508,287966.88269164,0
+EFC.US,D,20190617,000000,12.6674,12.9109,12.6674,12.8051,784586.86876659,0
+EFC.US,D,20190618,000000,12.8114,12.9035,12.7641,12.778,460099.58364187,0
+EFC.US,D,20190619,000000,12.7864,12.9944,12.7714,12.9805,538002.0244409,0
+EFC.US,D,20190620,000000,12.9686,13.0085,12.8969,12.9759,452076.16189521,0
+EFC.US,D,20190621,000000,12.9944,12.9944,12.8051,12.8197,1954107.434526,0
+EFC.US,D,20190624,000000,12.8272,12.9564,12.8272,12.8422,383843.16616909,0
+EFC.US,D,20190625,000000,12.8765,12.8893,12.6368,12.6674,391510.25454688,0
+EFC.US,D,20190626,000000,12.6581,12.8197,12.6425,12.7484,444946.26491036,0
+EFC.US,D,20190627,000000,12.7288,12.8281,12.5106,12.5439,423629.77839411,0
+EFC.US,D,20190628,000000,12.5931,12.7641,12.5662,12.7427,5053674.8583942,0
+EFC.US,D,20190701,000000,12.7929,12.883,12.7427,12.8625,430081.45778868,0
+EFC.US,D,20190702,000000,12.8903,12.8903,12.6721,12.7288,245221.94992996,0
+EFC.US,D,20190703,000000,12.7214,12.7484,12.6815,12.7288,195159.80294421,0
+EFC.US,D,20190705,000000,12.7288,12.8625,12.713,12.8281,464965.5257182,0
+EFC.US,D,20190708,000000,12.8207,12.8515,12.6926,12.8124,220136.51137626,0
+EFC.US,D,20190709,000000,12.9183,12.9387,12.6304,12.8569,694363.47507736,0
+EFC.US,D,20190710,000000,12.8903,12.8903,12.8124,12.8625,273510.08265999,0
+EFC.US,D,20190711,000000,12.8903,12.9053,12.8281,12.9053,266160.57236019,0
+EFC.US,D,20190712,000000,12.9119,13.0947,12.9053,13.0911,335473.33355148,0
+EFC.US,D,20190715,000000,13.1097,13.1161,12.8431,12.9425,283533.70803006,0
+EFC.US,D,20190716,000000,12.8903,12.989,12.8357,12.9359,190075.32408877,0
+EFC.US,D,20190717,000000,12.989,12.989,12.8459,12.9768,225724.80901305,0
+EFC.US,D,20190718,000000,12.5505,12.6898,12.4511,12.5505,2537072.0555953,0
+EFC.US,D,20190719,000000,12.5225,12.6154,12.2671,12.4679,1371322.5949451,0
+EFC.US,D,20190722,000000,12.4864,12.5867,12.4752,12.5718,480869.18994246,0
+EFC.US,D,20190723,000000,12.5793,12.6796,12.5439,12.6304,428923.10520589,0
+EFC.US,D,20190724,000000,12.6304,12.6879,12.5662,12.6498,429464.60274228,0
+EFC.US,D,20190725,000000,12.6926,12.701,12.4679,12.5867,465359.53784208,0
+EFC.US,D,20190726,000000,12.6006,12.7045,12.5867,12.7045,959612.22156618,0
+EFC.US,D,20190729,000000,12.6879,12.7214,12.6006,12.6415,411825.56271558,0
+EFC.US,D,20190730,000000,12.5923,12.6572,12.543,12.6572,366745.62367876,0
+EFC.US,D,20190731,000000,12.6498,12.6879,12.3944,12.4938,659139.22181684,0
+EFC.US,D,20190801,000000,12.4418,12.543,12.2867,12.3136,781639.31358848,0
+EFC.US,D,20190802,000000,12.2867,12.3442,12.1138,12.3136,335956.69815153,0
+EFC.US,D,20190805,000000,12.2588,12.2652,11.9215,12.0571,557067.47447892,0
+EFC.US,D,20190806,000000,12.3349,12.5495,12.1846,12.4864,635314.40675239,0
+EFC.US,D,20190807,000000,12.4158,12.4781,12.229,12.4724,436708.61252804,0
+EFC.US,D,20190808,000000,12.5077,12.6721,12.244,12.6221,322055.39062239,0
+EFC.US,D,20190809,000000,12.5867,12.6665,12.4418,12.4781,203060.49960309,0
+EFC.US,D,20190812,000000,12.4492,12.6972,12.3861,12.6879,311072.57180322,0
+EFC.US,D,20190813,000000,12.6415,12.6796,12.543,12.6572,370358.47801686,0
+EFC.US,D,20190814,000000,12.6304,12.6304,12.3581,12.4492,246711.87555687,0
+EFC.US,D,20190815,000000,12.4724,12.5969,12.4203,12.5077,202169.12791301,0
+EFC.US,D,20190816,000000,12.5569,12.6304,12.4938,12.571,192177.79861865,0
+EFC.US,D,20190819,000000,12.6796,12.8012,12.5783,12.7371,292410.8227118,0
+EFC.US,D,20190820,000000,12.7288,12.7724,12.6154,12.6358,163081.18745956,0
+EFC.US,D,20190821,000000,12.7139,12.7139,12.5348,12.5783,242327.14500889,0
+EFC.US,D,20190822,000000,12.6006,12.6256,12.5162,12.6006,227919.86562668,0
+EFC.US,D,20190823,000000,12.5923,12.6665,12.4492,12.5012,217116.82829571,0
+EFC.US,D,20190826,000000,12.5348,12.6879,12.5348,12.6358,282306.45715241,0
+EFC.US,D,20190827,000000,12.6665,12.6721,12.4492,12.5162,292768.23261651,0
+EFC.US,D,20190828,000000,12.4781,12.543,12.3703,12.543,275447.84720366,0
+EFC.US,D,20190829,000000,12.5867,12.6304,12.529,12.623,304510.0092153,0
+EFC.US,D,20190830,000000,12.6368,12.6508,12.5348,12.5867,162267.32635122,0
+EFC.US,D,20190903,000000,12.4854,12.5486,12.3758,12.5077,278039.0690129,0
+EFC.US,D,20190904,000000,12.571,12.6425,12.4928,12.5662,186529.21497385,0
+EFC.US,D,20190905,000000,12.6304,12.7019,12.571,12.623,184951.01340662,0
+EFC.US,D,20190906,000000,12.6368,12.7045,12.5783,12.6425,147837.43971601,0
+EFC.US,D,20190909,000000,12.6889,12.8077,12.6767,12.7511,221599.52360673,0
+EFC.US,D,20190910,000000,12.79,12.9481,12.7587,12.8245,442119.2817483,0
+EFC.US,D,20190911,000000,12.8608,12.9035,12.817,12.8756,518800.93088484,0
+EFC.US,D,20190912,000000,12.832,12.9564,12.8245,12.8969,269561.34913433,0
+EFC.US,D,20190913,000000,12.9239,12.9481,12.817,12.832,171687.01510519,0
+EFC.US,D,20190916,000000,12.832,12.8672,12.7074,12.8393,248334.21509427,0
+EFC.US,D,20190917,000000,12.8031,12.8801,12.7511,12.832,245905.55019953,0
+EFC.US,D,20190918,000000,12.8533,12.9099,12.8245,12.8885,188100.95732594,0
+EFC.US,D,20190919,000000,12.9099,12.9564,12.8459,12.8608,236187.66101302,0
+EFC.US,D,20190920,000000,12.8672,13.0168,12.8608,12.9099,1953557.3247027,0
+EFC.US,D,20190923,000000,12.9481,13.1634,12.9481,12.9824,297918.38015926,0
+EFC.US,D,20190924,000000,12.9759,13.0706,12.9368,12.9759,271199.8367096,0
+EFC.US,D,20190925,000000,12.9694,13.0484,12.9239,12.9332,467561.05367086,0
+EFC.US,D,20190926,000000,12.9035,13.0409,12.9035,12.9694,457774.26618945,0
+EFC.US,D,20190927,000000,13.105,13.2443,12.9796,13.092,361233.76008788,0
+EFC.US,D,20190930,000000,13.105,13.1802,13.092,13.1181,247593.55842425,0
+EFC.US,D,20191001,000000,13.1274,13.1802,13.013,13.0799,266147.65392989,0
+EFC.US,D,20191002,000000,13.0632,13.0715,12.8524,13.0101,243876.28010796,0
+EFC.US,D,20191003,000000,12.9881,12.9964,12.8237,12.9564,260137.35423693,0
+EFC.US,D,20191004,000000,12.9619,13.026,12.9332,12.9824,194124.17544918,0
+EFC.US,D,20191007,000000,12.9089,13.0529,12.9089,12.9397,231455.20938303,0
+EFC.US,D,20191008,000000,12.9239,13.0967,12.9026,12.9824,233198.12093647,0
+EFC.US,D,20191009,000000,12.9694,13.0901,12.9694,13.0493,156986.91796971,0
+EFC.US,D,20191010,000000,13.0101,13.1274,13.0101,13.092,196798.29051946,0
+EFC.US,D,20191011,000000,13.1357,13.2295,13.1124,13.143,236918.62886032,0
+EFC.US,D,20191014,000000,13.1181,13.1506,13.0715,13.105,94470.327647433,0
+EFC.US,D,20191015,000000,13.0799,13.2146,13.0799,13.2017,204548.27215829,0
+EFC.US,D,20191016,000000,13.2221,13.2276,13.1506,13.2071,169019.35925006,0
+EFC.US,D,20191017,000000,13.2295,13.3242,13.2146,13.2582,272860.93153786,0
+EFC.US,D,20191018,000000,13.2017,13.3391,13.2017,13.3242,232936.52272307,0
+EFC.US,D,20191021,000000,13.3613,13.4031,13.287,13.3167,176378.55837258,0
+EFC.US,D,20191022,000000,13.3391,13.3817,13.3242,13.3465,183664.55305679,0
+EFC.US,D,20191023,000000,13.3689,13.4106,13.3391,13.3817,469158.63288353,0
+EFC.US,D,20191024,000000,13.4189,13.4189,13.3391,13.3689,118691.30790747,0
+EFC.US,D,20191025,000000,13.4031,13.4106,13.3242,13.3308,151351.2527552,0
+EFC.US,D,20191028,000000,13.3465,13.4106,13.3446,13.3892,266362.96110142,0
+EFC.US,D,20191029,000000,13.3892,13.429,13.3744,13.4189,228497.96538221,0
+EFC.US,D,20191030,000000,13.4626,13.5055,13.368,13.433,217120.05790328,0
+EFC.US,D,20191031,000000,13.47,13.4913,13.3958,13.4775,390600.58174722,0
+EFC.US,D,20191101,000000,13.486,13.5797,13.486,13.5055,272240.8468839,0
+EFC.US,D,20191104,000000,13.5129,13.5731,13.47,13.5129,226976.82021542,0
+EFC.US,D,20191105,000000,13.5295,13.5573,13.3382,13.3382,225656.98725401,0
+EFC.US,D,20191106,000000,13.3382,13.4775,13.3233,13.4572,236209.19173016,0
+EFC.US,D,20191107,000000,13.5573,13.7496,13.4153,13.5936,611701.6692519,0
+EFC.US,D,20191108,000000,13.6652,13.7915,13.6299,13.7348,802401.38413808,0
+EFC.US,D,20191111,000000,13.7636,13.8204,13.7404,13.7915,411736.2102394,0
+EFC.US,D,20191112,000000,13.8045,13.8204,13.6085,13.6242,620307.49689752,0
+EFC.US,D,20191113,000000,13.6159,13.6865,13.5416,13.601,598022.12810943,0
+EFC.US,D,20191114,000000,13.6242,13.7031,13.5731,13.5731,554646.3453352,0
+EFC.US,D,20191115,000000,13.6242,13.7636,13.5647,13.7562,655896.69581377,0
+EFC.US,D,20191118,000000,13.7831,13.7978,13.7181,13.7636,423170.09758291,0
+EFC.US,D,20191119,000000,13.2434,13.4189,13.2406,13.3157,6795842.5255637,0
+EFC.US,D,20191120,000000,13.3605,13.4031,13.2481,13.2648,916068.49919816,0
+EFC.US,D,20191121,000000,13.2861,13.3157,13.2054,13.2648,548992.3790111,0
+EFC.US,D,20191122,000000,13.2565,13.2936,13.1997,13.2648,511762.53944787,0
+EFC.US,D,20191125,000000,13.301,13.3206,13.2359,13.2733,499023.89064496,0
+EFC.US,D,20191126,000000,13.2434,13.3299,13.2276,13.3299,1364338.0303009,0
+EFC.US,D,20191127,000000,13.368,13.4635,13.2723,13.4339,905655.16784762,0
+EFC.US,D,20191129,000000,13.4265,13.4933,13.3539,13.3539,565888.60929607,0
+EFC.US,D,20191202,000000,13.3827,13.4339,13.3382,13.3382,529887.09714636,0
+EFC.US,D,20191203,000000,13.3382,13.4013,13.2723,13.368,350426.41661349,0
+EFC.US,D,20191204,000000,13.4189,13.4189,13.3539,13.3744,354179.22061306,0
+EFC.US,D,20191205,000000,13.4031,13.4031,13.301,13.368,383791.49244793,0
+EFC.US,D,20191206,000000,13.4031,13.4413,13.3827,13.4413,688555.56412564,0
+EFC.US,D,20191209,000000,13.4265,13.458,13.3744,13.4189,292046.95359194,0
+EFC.US,D,20191210,000000,13.3968,13.4635,13.3827,13.458,375863.88239261,0
+EFC.US,D,20191211,000000,13.471,13.471,13.368,13.4265,372783.91330402,0
+EFC.US,D,20191212,000000,13.4265,13.4728,13.368,13.368,253295.96886193,0
+EFC.US,D,20191213,000000,13.368,13.4562,13.368,13.4189,241707.0603549,0
+EFC.US,D,20191216,000000,13.4265,13.471,13.301,13.3093,834068.76292511,0
+EFC.US,D,20191217,000000,13.3539,13.4339,13.3233,13.4189,745553.83164189,0
+EFC.US,D,20191218,000000,13.4339,13.4877,13.3856,13.4413,534715.36046767,0
+EFC.US,D,20191219,000000,13.458,13.4877,13.4189,13.4486,388436.74467346,0
+EFC.US,D,20191220,000000,13.4877,13.4933,13.4189,13.4877,717972.98297029,0
+EFC.US,D,20191223,000000,13.4996,13.5332,13.471,13.4933,852428.00544053,0
+EFC.US,D,20191224,000000,13.4933,13.5741,13.4877,13.5435,259323.49312859,0
+EFC.US,D,20191226,000000,13.5509,13.6419,13.5435,13.6188,351502.95247107,0
+EFC.US,D,20191227,000000,13.6419,13.6419,13.5593,13.589,311337.39962418,0
+EFC.US,D,20191230,000000,13.6029,13.6865,13.5573,13.6271,368151.57950877,0
+EFC.US,D,20191231,000000,13.589,13.6485,13.5666,13.6188,286832.21389773,0
+EFC.US,D,20200102,000000,13.6029,13.6085,13.4904,13.5666,378721.00855865,0
+EFC.US,D,20200103,000000,13.4869,13.6261,13.47,13.6029,337565.04272278,0
+EFC.US,D,20200106,000000,13.5509,13.6539,13.5509,13.6335,275448.92373952,0
+EFC.US,D,20200107,000000,13.6865,13.6865,13.5824,13.6271,240993.31708133,0
+EFC.US,D,20200108,000000,13.6271,13.678,13.6029,13.6697,308598.69240245,0
+EFC.US,D,20200109,000000,13.7459,13.7682,13.6446,13.6697,448410.55730009,0
+EFC.US,D,20200110,000000,13.6697,13.7321,13.6427,13.7004,366569.07179813,0
+EFC.US,D,20200113,000000,13.7228,13.7376,13.6539,13.7321,494952.43203152,0
+EFC.US,D,20200114,000000,13.7376,13.8342,13.7004,13.8342,541065.84549164,0
+EFC.US,D,20200115,000000,13.8342,13.9902,13.8018,13.9216,476727.7564983,0
+EFC.US,D,20200116,000000,13.9688,13.9764,13.8723,13.8946,464772.82579969,0
+EFC.US,D,20200117,000000,13.9447,13.9447,13.8786,13.9216,788711.07763703,0
+EFC.US,D,20200121,000000,13.9289,14.1167,13.9216,14.0125,829278.17835881,0
+EFC.US,D,20200122,000000,13.678,13.7321,13.5964,13.6622,6424746.6204844,0
+EFC.US,D,20200123,000000,13.6335,13.7525,13.6188,13.6922,1046474.670308,0
+EFC.US,D,20200124,000000,13.6922,13.6922,13.589,13.6104,907489.58494897,0
+EFC.US,D,20200127,000000,13.5593,13.6271,13.4393,13.5222,1128365.6764594,0
+EFC.US,D,20200128,000000,13.589,13.7525,13.5788,13.7134,884602.43261648,0
+EFC.US,D,20200129,000000,13.7228,13.8111,13.6922,13.7812,788476.39282007,0
+EFC.US,D,20200130,000000,13.7134,13.8111,13.6948,13.7459,883504.36604173,0
+EFC.US,D,20200131,000000,13.7311,13.7895,13.6772,13.6855,905290.22219189,0
+EFC.US,D,20200203,000000,13.6688,13.7459,13.6539,13.6996,792691.03070257,0
+EFC.US,D,20200204,000000,13.7459,13.7682,13.6855,13.7376,636997.03229782,0
+EFC.US,D,20200205,000000,13.7682,13.9084,13.7571,13.8574,537005.15223678,0
+EFC.US,D,20200206,000000,13.8946,13.9226,13.8267,13.8733,480174.82431431,0
+EFC.US,D,20200207,000000,13.9309,13.9764,13.864,13.9707,766265.30500617,0
+EFC.US,D,20200210,000000,13.9707,14.007,13.9084,13.9847,748610.1169416,0
+EFC.US,D,20200211,000000,13.9995,14.0153,13.9402,13.9623,728912.74035518,0
+EFC.US,D,20200212,000000,13.9707,14.0591,13.902,14.0506,566876.86921333,0
+EFC.US,D,20200213,000000,13.7895,14.2699,13.7895,14.0675,861968.26621054,0
+EFC.US,D,20200214,000000,14.1119,14.1808,14.0591,14.1202,510493.30367177,0
+EFC.US,D,20200218,000000,14.1119,14.1808,14.1119,14.1333,396067.23083209,0
+EFC.US,D,20200219,000000,14.1724,14.3134,14.1491,14.2782,965919.64515581,0
+EFC.US,D,20200220,000000,14.2699,14.32,14.2149,14.2987,1019383.6454516,0
+EFC.US,D,20200221,000000,14.2922,14.2922,13.9309,14.0284,1049459.9042411,0
+EFC.US,D,20200224,000000,13.8574,14.0125,13.8574,13.9226,814420.90698813,0
+EFC.US,D,20200225,000000,13.953,14.0506,13.2359,13.5036,1797214.175176,0
+EFC.US,D,20200226,000000,13.4904,13.6996,13.2128,13.2816,1716869.0745161,0
+EFC.US,D,20200227,000000,13.1367,13.302,12.7966,12.8644,1720857.6398684,0
+EFC.US,D,20200228,000000,12.5923,12.6972,12.0628,12.4864,3010995.4361845,0
+EFC.US,D,20200302,000000,12.5309,13.014,12.5097,12.9907,1828474.6234088,0
+EFC.US,D,20200303,000000,12.9637,13.1858,12.5021,12.6442,998759.37149178,0
+EFC.US,D,20200304,000000,12.8431,12.8718,12.5783,12.7502,690794.75870944,0
+EFC.US,D,20200305,000000,12.5923,12.7045,12.5097,12.6312,717531.60326868,0
+EFC.US,D,20200306,000000,12.3526,12.4194,11.9651,12.2299,1149519.6060612,0
+EFC.US,D,20200309,000000,11.564,11.8892,11.2472,11.5807,1738475.1491778,0
+EFC.US,D,20200310,000000,11.8537,11.9513,11.5055,11.8231,1018086.4197432,0
+EFC.US,D,20200311,000000,11.6465,11.7023,11.0037,11.1813,1760004.7897939,0
+EFC.US,D,20200312,000000,10.4632,10.5543,8.76339,8.78633,1462330.7832744,0
+EFC.US,D,20200313,000000,9.2073,9.41817,8.13693,9.03454,1612069.385315,0
+EFC.US,D,20200316,000000,8.33294,8.47636,6.73836,6.88922,1105257.8342761,0
+EFC.US,D,20200317,000000,6.98752,6.99522,5.45426,5.51445,1654183.4680642,0
+EFC.US,D,20200318,000000,5.17465,5.28789,2.44803,4.13967,3042568.0798161,0
+EFC.US,D,20200319,000000,4.16985,5.28789,3.83751,4.93276,1825955.5295021,0
+EFC.US,D,20200320,000000,4.97066,5.85397,4.92544,5.13666,3380967.4378286,0
+EFC.US,D,20200323,000000,5.18969,5.18969,3.82226,4.05663,1444074.8882013,0
+EFC.US,D,20200324,000000,4.27566,4.457,2.90821,2.99163,2604547.1700776,0
+EFC.US,D,20200325,000000,3.29343,4.33613,3.17278,4.13967,2233650.424132,0
+EFC.US,D,20200326,000000,4.23785,5.3635,3.86025,4.75878,4603546.1498653,0
+EFC.US,D,20200327,000000,4.90258,5.28789,4.5704,5.14447,1925383.3047738,0
+EFC.US,D,20200330,000000,5.24461,5.26792,4.3025,4.41834,1150164.4510398,0
+EFC.US,D,20200331,000000,4.37171,4.84294,4.14023,4.41054,2104833.2199479,0
+EFC.US,D,20200401,000000,4.1326,4.17116,3.1438,3.26733,1749272.8038295,0
+EFC.US,D,20200402,000000,3.43694,3.65338,3.12837,3.16673,1090415.6344074,0
+EFC.US,D,20200403,000000,3.12837,3.13589,2.84254,3.01264,1526490.1673154,0
+EFC.US,D,20200406,000000,3.20565,3.73085,3.20565,3.52984,1638081.7212419,0
+EFC.US,D,20200407,000000,3.71525,4.14784,3.71525,4.03201,1764401.3622363,0
+EFC.US,D,20200408,000000,6.20257,7.18361,5.87812,7.04435,15282496.57521,0
+EFC.US,D,20200409,000000,7.29925,9.13763,7.29925,8.52633,7076513.7247483,0
+EFC.US,D,20200413,000000,8.35997,8.49773,6.99818,7.67732,3121108.9063786,0
+EFC.US,D,20200414,000000,8.10247,8.10247,7.30724,7.73201,3138363.6231042,0
+EFC.US,D,20200415,000000,7.25308,7.5847,6.95174,7.29925,1629692.2773038,0
+EFC.US,D,20200416,000000,7.34588,7.43086,7.02913,7.10641,1182814.707065,0
+EFC.US,D,20200417,000000,7.43086,7.70879,7.25308,7.67732,1314738.793734,0
+EFC.US,D,20200420,000000,7.31495,7.63949,7.31495,7.48466,672127.62693872,0
+EFC.US,D,20200421,000000,7.27611,7.61656,7.27611,7.5692,885062.11342768,0
+EFC.US,D,20200422,000000,7.75553,7.76946,7.23765,7.46877,616106.85398118,0
+EFC.US,D,20200423,000000,7.45419,7.83216,7.45271,7.50035,676945.12490146,0
+EFC.US,D,20200424,000000,7.67732,7.73201,7.39204,7.62426,639480.60052128,0
+EFC.US,D,20200427,000000,7.63225,7.84703,7.51197,7.74021,771261.50792126,0
+EFC.US,D,20200428,000000,8.05602,8.27489,7.9101,8.11966,964343.59666031,0
+EFC.US,D,20200429,000000,8.29642,8.61588,8.10247,8.49242,1145182.2430909,0
+EFC.US,D,20200430,000000,8.28081,8.52996,7.89616,8.08651,950716.80577485,0
+EFC.US,D,20200501,000000,7.79965,8.04015,7.66681,7.80782,766456.92838882,0
+EFC.US,D,20200504,000000,7.6434,7.76064,7.33976,7.70564,512278.20012367,0
+EFC.US,D,20200505,000000,7.93099,8.19267,7.58042,7.65167,555041.43399493,0
+EFC.US,D,20200506,000000,7.72887,7.79965,7.37876,7.45642,542025.03894074,0
+EFC.US,D,20200507,000000,7.48773,7.86123,7.48773,7.68204,656046.33429797,0
+EFC.US,D,20200508,000000,7.93099,8.05528,7.40217,7.99342,1138274.1124927,0
+EFC.US,D,20200511,000000,7.99342,7.99342,7.60459,7.62836,794399.49310857,0
+EFC.US,D,20200512,000000,7.77513,7.80782,7.30862,7.38666,790599.32153125,0
+EFC.US,D,20200513,000000,7.31643,7.35553,6.55761,6.81835,864295.73673466,0
+EFC.US,D,20200514,000000,6.59262,7.59669,6.36681,7.57271,878381.13189545,0
+EFC.US,D,20200515,000000,7.50342,7.52711,7.19966,7.45642,455728.84806003,0
+EFC.US,D,20200518,000000,7.76769,7.98542,7.47991,7.98542,866445.57884228,0
+EFC.US,D,20200519,000000,7.99342,9.13115,7.69755,7.99342,982913.84020382,0
+EFC.US,D,20200520,000000,8.17298,8.43724,7.9468,8.05528,592937.64925401,0
+EFC.US,D,20200521,000000,8.04015,8.16415,7.65167,7.90851,594393.12573349,0
+EFC.US,D,20200522,000000,7.96266,8.05528,7.58042,8.05528,424404.88421157,0
+EFC.US,D,20200526,000000,8.41978,8.4994,8.17298,8.21181,616124.0785549,0
+EFC.US,D,20200527,000000,8.43724,8.52169,7.90016,8.31111,645290.66454472,0
+EFC.US,D,20200528,000000,8.31111,8.38448,8.10944,8.14725,722808.78204261,0
+EFC.US,D,20200529,000000,8.04581,8.1335,7.8421,7.99899,988293.28988422,0
+EFC.US,D,20200601,000000,7.99899,8.37557,7.88083,8.17177,527347.54905828,0
+EFC.US,D,20200602,000000,8.14103,8.36954,8.03094,8.0694,304390.51373513,0
+EFC.US,D,20200603,000000,8.20224,8.50125,8.20224,8.47106,651535.64905463,0
+EFC.US,D,20200604,000000,8.4207,9.12093,8.33626,8.96302,715871.58497627,0
+EFC.US,D,20200605,000000,9.54355,10.087,9.19152,9.25468,1070794.6918669,0
+EFC.US,D,20200608,000000,9.84084,10.2857,9.73957,10.1855,1054433.4999032,0
+EFC.US,D,20200609,000000,9.84084,10.1399,9.65318,9.80261,817363.07948694,0
+EFC.US,D,20200610,000000,9.80261,9.86676,9.22124,9.44227,551000.11838552,0
+EFC.US,D,20200611,000000,8.64207,9.22124,8.47106,8.74397,740503.80193391,0
+EFC.US,D,20200612,000000,9.17572,9.36428,8.86919,9.35594,420962.12253898,0
+EFC.US,D,20200615,000000,8.9175,9.71637,8.73961,9.54355,534123.26574599,0
+EFC.US,D,20200616,000000,10.0274,10.1334,9.45072,9.71734,562384.48507959,0
+EFC.US,D,20200617,000000,9.72469,9.79527,9.54355,9.59922,400120.38833593,0
+EFC.US,D,20200618,000000,9.40334,9.69309,9.31692,9.51294,336155.85728519,0
+EFC.US,D,20200619,000000,9.6151,9.70904,9.26954,9.29276,1106571.2080223,0
+EFC.US,D,20200622,000000,9.21382,9.36428,9.08098,9.26954,427554.8281309,0
+EFC.US,D,20200623,000000,9.39491,9.42652,9.23889,9.34757,534289.05226806,0
+EFC.US,D,20200624,000000,9.19895,9.30577,8.70496,8.98623,556322.51166548,0
+EFC.US,D,20200625,000000,8.86919,9.26119,8.84504,9.25468,349227.15566812,0
+EFC.US,D,20200626,000000,9.08749,9.31692,8.86919,9.0271,680139.20679096,0
+EFC.US,D,20200629,000000,9.08749,9.42099,9.00481,9.31229,388616.52616168,0
+EFC.US,D,20200630,000000,9.2231,9.33365,8.99552,9.31229,346108.43128866,0
+EFC.US,D,20200701,000000,9.30299,9.43768,9.04846,9.15251,374688.3052361,0
+EFC.US,D,20200702,000000,9.34293,9.35779,8.93699,8.97786,337425.0930613,0
+EFC.US,D,20200706,000000,9.15251,9.17666,8.90263,9.15251,344012.41597393,0
+EFC.US,D,20200707,000000,9.0271,9.04011,8.71685,8.74147,300720.60299658,0
+EFC.US,D,20200708,000000,8.68758,8.86361,8.51287,8.82042,361793.55873382,0
+EFC.US,D,20200709,000000,9.16828,9.47024,8.67021,8.70951,497867.69113389,0
+EFC.US,D,20200710,000000,8.64755,8.90635,8.61495,8.87569,384495.54689881,0
+EFC.US,D,20200713,000000,8.97042,9.01223,8.75875,8.86082,439178.18578536,0
+EFC.US,D,20200714,000000,8.87569,9.06612,8.76423,8.97786,178258.18997996,0
+EFC.US,D,20200715,000000,9.16828,9.56496,9.16828,9.47673,438412.76879061,0
+EFC.US,D,20200716,000000,9.40606,9.51567,9.29555,9.40606,261416.27883576,0
+EFC.US,D,20200717,000000,9.41349,9.47024,9.24074,9.39866,244794.5651945,0
+EFC.US,D,20200720,000000,9.29555,9.42099,9.18502,9.2872,226587.11423498,0
+EFC.US,D,20200721,000000,9.43027,9.63462,9.30299,9.55567,320142.38640346,0
+EFC.US,D,20200722,000000,9.5101,9.82501,9.44604,9.64208,268607.5383645,0
+EFC.US,D,20200723,000000,9.57981,9.81669,9.56496,9.67541,203690.27307978,0
+EFC.US,D,20200724,000000,9.69783,9.80104,9.43027,9.43768,210404.6272236,0
+EFC.US,D,20200727,000000,9.45437,9.604,9.37266,9.48318,225791.55423622,0
+EFC.US,D,20200728,000000,9.41349,9.67541,9.41349,9.54725,297490.9954238,0
+EFC.US,D,20200729,000000,9.61874,9.64208,9.48318,9.63462,195280.37496025,0
+EFC.US,D,20200730,000000,9.47576,9.604,9.41169,9.5733,153378.36977506,0
+EFC.US,D,20200731,000000,9.52223,9.52223,9.26026,9.36428,414998.11388791,0
+EFC.US,D,20200803,000000,9.34757,9.35594,9.11721,9.28441,464806.19841128,0
+EFC.US,D,20200804,000000,9.22032,9.39219,9.17294,9.31692,321773.33822772,0
+EFC.US,D,20200805,000000,9.41169,9.70711,9.28441,9.69117,456221.90148281,0
+EFC.US,D,20200806,000000,9.49152,9.64208,9.49152,9.53889,289587.06915733,0
+EFC.US,D,20200807,000000,9.87428,9.87428,9.34757,9.71541,548239.88044664,0
+EFC.US,D,20200810,000000,9.71541,10.0795,9.71541,9.99504,584223.09148677,0
+EFC.US,D,20200811,000000,10.1919,10.3025,9.89752,9.92917,367287.12121514,0
+EFC.US,D,20200812,000000,10.0712,10.1603,9.6988,9.89752,306355.19167524,0
+EFC.US,D,20200813,000000,9.82597,10.0163,9.6988,9.81024,195233.00738251,0
+EFC.US,D,20200814,000000,9.72285,10.0163,9.64208,9.98663,193529.9276558,0
+EFC.US,D,20200817,000000,9.96893,10.0406,9.75347,9.95963,226911.15152811,0
+EFC.US,D,20200818,000000,9.92917,10.0109,9.77763,9.85013,171894.78652571,0
+EFC.US,D,20200819,000000,9.81855,10.1149,9.78599,10.0109,254758.98109239,0
+EFC.US,D,20200820,000000,9.84084,9.99504,9.83419,9.89752,179975.26467281,0
+EFC.US,D,20200821,000000,9.85013,10.0274,9.79429,9.92917,400405.6703382,0
+EFC.US,D,20200824,000000,9.99504,10.2578,9.85013,10.2086,242422.95670021,0
+EFC.US,D,20200825,000000,10.3118,10.3443,9.92917,10.1603,177997.6683024,0
+EFC.US,D,20200826,000000,10.1679,10.1679,9.96893,9.99504,127212.08922034,0
+EFC.US,D,20200827,000000,9.97734,10.2533,9.97734,10.1149,148567.33102746,0
+EFC.US,D,20200828,000000,10.152,10.2504,10.0795,10.2095,187081.47786879,0
+EFC.US,D,20200831,000000,10.218,10.2729,9.97645,9.99425,488024.92378789,0
+EFC.US,D,20200901,000000,9.90395,10.0795,9.85571,9.99425,326054.72133337,0
+EFC.US,D,20200902,000000,9.96804,10.0099,9.73493,9.95874,507192.64473239,0
+EFC.US,D,20200903,000000,10.0239,10.1882,9.90395,9.99425,367888.90475952,0
+EFC.US,D,20200904,000000,10.1437,10.1929,9.79253,9.95132,229458.23536718,0
+EFC.US,D,20200908,000000,9.95132,10.0795,9.83253,9.95132,217763.82634614,0
+EFC.US,D,20200909,000000,10.0163,10.1195,9.94944,10.0034,170506.0552694,0
+EFC.US,D,20200910,000000,10.0099,10.1399,9.82413,9.83253,254730.99116011,0
+EFC.US,D,20200911,000000,9.80838,9.92719,9.64667,9.81571,250794.09952887,0
+EFC.US,D,20200914,000000,9.87242,10.1149,9.78325,10.0239,539415.51602194,0
+EFC.US,D,20200915,000000,10.0712,10.205,10.006,10.0712,267892.71855507,0
+EFC.US,D,20200916,000000,10.1372,10.5932,10.1213,10.5125,464783.59115827,0
+EFC.US,D,20200917,000000,10.4251,10.6294,10.3713,10.5125,203024.97391979,0
+EFC.US,D,20200918,000000,10.5626,10.6333,10.4168,10.5783,646494.23163352,0
+EFC.US,D,20200921,000000,10.3304,10.4585,9.98574,10.0163,479648.39827994,0
+EFC.US,D,20200922,000000,9.99425,10.1298,9.90395,10.0795,313358.05742889,0
+EFC.US,D,20200923,000000,10.0712,10.218,9.72092,9.75077,361581.48116987,0
+EFC.US,D,20200924,000000,9.80838,10.0795,9.6392,9.85571,294606.95586129,0
+EFC.US,D,20200925,000000,9.82413,10.1437,9.82413,10.1149,134246.17451388,0
+EFC.US,D,20200928,000000,10.218,10.4744,10.218,10.2866,219530.42168844,0
+EFC.US,D,20200929,000000,10.1919,10.2793,9.917,10.0284,241535.89115354,0
+EFC.US,D,20200930,000000,10.0953,10.1594,9.878,9.90217,286650.2793378,0
+EFC.US,D,20201001,000000,9.90217,10.0145,9.75541,10.0089,310086.46495766,0
+EFC.US,D,20201002,000000,9.86128,10.3126,9.85297,10.2866,202419.96076782,0
+EFC.US,D,20201005,000000,10.4011,10.4011,10.0683,10.1594,276878.56335841,0
+EFC.US,D,20201006,000000,10.2328,10.4502,10.0629,10.1213,280574.31095753,0
+EFC.US,D,20201007,000000,10.1919,10.2729,10.1139,10.1743,179652.30391554,0
+EFC.US,D,20201008,000000,10.2663,10.5952,10.1826,10.5876,399288.22611802,0
+EFC.US,D,20201009,000000,10.741,10.7836,10.3638,10.4595,248488.1597219,0
+EFC.US,D,20201012,000000,10.4177,10.5988,10.3723,10.5403,257588.11732615,0
+EFC.US,D,20201013,000000,10.4595,10.4838,10.3555,10.4011,137623.26749915,0
+EFC.US,D,20201014,000000,10.5134,10.6537,10.3787,10.3928,199816.89706415,0
+EFC.US,D,20201015,000000,10.3638,10.5952,10.3379,10.5952,151427.68680109,0
+EFC.US,D,20201016,000000,10.5403,10.5876,10.4094,10.4595,172457.81477922,0
+EFC.US,D,20201019,000000,10.4911,10.5504,10.3211,10.3638,138585.69055584,0
+EFC.US,D,20201020,000000,10.4177,10.5812,10.4021,10.4502,139288.66847085,0
+EFC.US,D,20201021,000000,10.4177,10.4808,10.2763,10.3304,158321.82243313,0
+EFC.US,D,20201022,000000,10.3462,10.4911,10.3462,10.4094,123265.5087664,0
+EFC.US,D,20201023,000000,10.4595,10.7149,10.4595,10.6109,119660.19017931,0
+EFC.US,D,20201026,000000,10.4985,10.5952,10.2793,10.4011,285111.90959729,0
+EFC.US,D,20201027,000000,10.3723,10.5226,10.2264,10.2421,283890.04139893,0
+EFC.US,D,20201028,000000,10.0776,10.2328,9.80544,9.97378,424745.06954258,0
+EFC.US,D,20201029,000000,9.93372,10.1056,9.77028,10.0879,331549.36035054,0
+EFC.US,D,20201030,000000,10.0089,10.0879,9.85571,9.95785,561835.45179221,0
+EFC.US,D,20201102,000000,10.1679,10.5096,10.0294,10.5096,439523.75379564,0
+EFC.US,D,20201103,000000,10.6249,10.6249,10.4947,10.544,212652.43409426,0
+EFC.US,D,20201104,000000,10.4464,10.5681,10.3322,10.5096,211978.52264741,0
+EFC.US,D,20201105,000000,10.4298,10.7669,10.4298,10.6249,204941.20774631,0
+EFC.US,D,20201106,000000,10.5765,10.7382,10.4381,10.544,202233.72006446,0
+EFC.US,D,20201109,000000,10.9417,11.1607,10.8524,10.8617,429642.23115878,0
+EFC.US,D,20201110,000000,11.002,11.3557,10.7724,11.2574,442949.29089452,0
+EFC.US,D,20201111,000000,11.341,11.341,10.9034,11.0642,313126.6022195,0
+EFC.US,D,20201112,000000,10.9936,11.0911,10.8051,10.9341,226587.11423498,0
+EFC.US,D,20201113,000000,10.9851,11.3449,10.9851,11.2751,219053.51630353,0
+EFC.US,D,20201116,000000,11.4377,11.8752,11.3894,11.7553,353173.73612204,0
+EFC.US,D,20201117,000000,11.7553,11.9094,11.681,11.787,310412.6553225,0
+EFC.US,D,20201118,000000,11.9094,12.1222,11.8045,11.8129,303052.37966413,0
+EFC.US,D,20201119,000000,11.7487,11.8844,11.5853,11.8212,207884.45678097,0
+EFC.US,D,20201120,000000,11.7786,11.8779,11.6652,11.8129,327980.64398261,0
+EFC.US,D,20201123,000000,11.8379,12.1222,11.7628,12.1065,302455.97879902,0
+EFC.US,D,20201124,000000,12.4463,12.5532,12.3155,12.4213,427597.88956521,0
+EFC.US,D,20201125,000000,12.4075,12.4213,12.0813,12.3581,432403.54563351,0
+EFC.US,D,20201127,000000,12.439,12.439,12.111,12.1854,195675.46361998,0
+EFC.US,D,20201130,000000,12.1529,12.2598,11.6605,11.7914,796898.13283404,0
+EFC.US,D,20201201,000000,11.9152,12.2022,11.8185,11.9819,258981.15472589,0
+EFC.US,D,20201202,000000,11.9977,12.0962,11.8825,12.046,191542.64246267,0
+EFC.US,D,20201203,000000,12.0962,12.1854,11.9977,12.0889,191306.88110986,0
+EFC.US,D,20201204,000000,12.1203,12.3675,12.0962,12.2848,224774.22785079,0
+EFC.US,D,20201207,000000,12.3331,12.3331,12.046,12.1381,203807.61548825,0
+EFC.US,D,20201208,000000,12.0796,12.3581,12.0796,12.2848,231305.57089882,0
+EFC.US,D,20201209,000000,12.2848,12.3739,12.1203,12.2271,226470.84836235,0
+EFC.US,D,20201210,000000,12.2022,12.308,12.111,12.2598,182978.7997155,0
+EFC.US,D,20201211,000000,12.2022,12.3248,12.1381,12.3155,203146.62247169,0
+EFC.US,D,20201214,000000,12.3906,12.4649,12.2922,12.3155,230188.12667863,0
+EFC.US,D,20201215,000000,12.2922,12.5793,12.2922,12.5383,235619.25008021,0
+EFC.US,D,20201216,000000,12.571,12.5923,12.4649,12.5049,159189.51033437,0
+EFC.US,D,20201217,000000,12.529,12.6368,12.4799,12.4799,320585.91917678,0
+EFC.US,D,20201218,000000,12.4799,12.7929,12.2524,12.2598,902671.01045038,0
+EFC.US,D,20201221,000000,12.1203,12.3675,12.0703,12.2755,322568.89822648,0
+EFC.US,D,20201222,000000,12.2178,12.3053,12.1381,12.2356,236935.85343405,0
+EFC.US,D,20201223,000000,12.2755,12.4732,12.2178,12.4075,179373.48112843,0
+EFC.US,D,20201224,000000,12.3813,12.4566,12.2598,12.3739,74060.28432328,0
+EFC.US,D,20201228,000000,12.4158,12.6109,12.4158,12.4799,209925.56876696,0
+EFC.US,D,20201229,000000,12.529,12.529,12.2848,12.2922,279590.3571837,0
+EFC.US,D,20201230,000000,12.3155,12.4742,12.2012,12.2262,324458.21865657,0
+EFC.US,D,20201231,000000,12.2681,12.3507,12.1939,12.2356,317305.71441869,0
+EFC.US,D,20210104,000000,12.2922,12.3155,11.8995,12.0377,576361.15011876,0
+EFC.US,D,20210105,000000,12.0201,12.0776,11.9215,11.971,416440.67193708,0
+EFC.US,D,20210106,000000,12.11,12.5309,12.0201,12.4082,568604.70926478,0
+EFC.US,D,20210107,000000,12.3675,12.5309,12.2876,12.4985,336571.40012622,0
+EFC.US,D,20210108,000000,12.4901,12.5059,12.3015,12.4901,266485.68618919,0
+EFC.US,D,20210111,000000,12.4082,12.6721,12.3924,12.4817,298940.0126881,0
+EFC.US,D,20210112,000000,12.4817,12.5811,12.4168,12.5654,163109.17739186,0
+EFC.US,D,20210113,000000,12.6221,12.6721,12.5059,12.5486,319948.60994909,0
+EFC.US,D,20210114,000000,12.6137,12.6378,12.4985,12.6053,273067.62642252,0
+EFC.US,D,20210115,000000,12.6553,12.6553,12.4659,12.5402,311707.7279592,0
+EFC.US,D,20210119,000000,12.5811,12.8041,12.4659,12.7037,540536.18984969,0
+EFC.US,D,20210120,000000,12.6972,12.8765,12.6304,12.7705,278903.52730655,0
+EFC.US,D,20210121,000000,12.778,13.092,12.7344,13.0168,306022.54209524,0
+EFC.US,D,20210122,000000,12.9099,13.0009,12.7621,13.0009,243393.99204376,0
+EFC.US,D,20210125,000000,12.9686,13.0298,12.8069,12.9602,198844.78518475,0
+EFC.US,D,20210126,000000,13.052,13.0846,12.7381,12.7454,239102.92011539,0
+EFC.US,D,20210127,000000,12.6137,12.7454,12.3748,12.4325,346577.80092258,0
+EFC.US,D,20210128,000000,12.5162,12.6898,12.3822,12.6237,283806.07160203,0
+EFC.US,D,20210129,000000,12.5069,12.5821,12.3675,12.4168,457928.2108171,0
+EFC.US,D,20210201,000000,12.4817,12.5318,12.3229,12.4901,224243.495673,0
+EFC.US,D,20210202,000000,12.5821,12.831,12.5412,12.7651,230010.49826214,0
+EFC.US,D,20210203,000000,12.7474,12.8524,12.6731,12.7139,212705.18435128,0
+EFC.US,D,20210204,000000,12.7139,12.9313,12.7139,12.8727,165602.43443805,0
+EFC.US,D,20210205,000000,12.9221,13.0642,12.8794,13.0642,269006.93316767,0
+EFC.US,D,20210208,000000,13.1375,13.1644,13.0037,13.0883,333270.74118684,0
+EFC.US,D,20210209,000000,13.0883,13.0957,12.9442,12.9871,353391.19636529,0
+EFC.US,D,20210210,000000,13.0567,13.1468,12.9796,13.0298,378230.10820758,0
+EFC.US,D,20210211,000000,13.0725,13.1718,12.8635,13.013,187163.29459398,0
+EFC.US,D,20210212,000000,12.9637,13.1802,12.9637,13.1644,163277.11698565,0
+EFC.US,D,20210216,000000,13.2212,13.4963,13.1644,13.4542,297881.77794009,0
+EFC.US,D,20210217,000000,13.2954,13.471,13.1199,13.2119,179722.27874628,0
+EFC.US,D,20210218,000000,13.2044,13.3372,12.9871,13.0298,247404.08811329,0
+EFC.US,D,20210219,000000,13.0213,13.3631,13.0213,13.2462,294112.82590265,0
+EFC.US,D,20210222,000000,13.2285,13.3789,13.0558,13.2285,286575.99836363,0
+EFC.US,D,20210223,000000,13.2212,13.3029,12.9221,13.2713,279463.32595249,0
+EFC.US,D,20210224,000000,13.287,13.5183,13.287,13.445,427892.86039019,0
+EFC.US,D,20210225,000000,13.4877,13.5723,13.0288,13.0446,268063.88775641,0
+EFC.US,D,20210226,000000,13.0781,13.2703,12.9359,13.1274,201219.6232866,0
+EFC.US,D,20210301,000000,13.3622,13.4793,13.1533,13.3279,260159.96148995,0
+EFC.US,D,20210302,000000,13.3948,13.3948,13.145,13.3186,308595.46279489,0
+EFC.US,D,20210303,000000,13.3622,13.5444,13.302,13.3279,342757.17516396,0
+EFC.US,D,20210304,000000,13.4793,13.5444,13.0781,13.2266,336723.19168213,0
+EFC.US,D,20210305,000000,13.3279,13.3948,12.8031,13.2099,347187.12021797,0
+EFC.US,D,20210308,000000,13.3113,13.6716,13.3113,13.4877,303937.29213906,0
+EFC.US,D,20210309,000000,13.588,13.6716,13.3948,13.5537,181646.0483238,0
+EFC.US,D,20210310,000000,13.6205,13.8037,13.5192,13.5797,301476.3311686,0
+EFC.US,D,20210311,000000,13.6529,13.7711,13.5444,13.7459,371538.36131678,0
+EFC.US,D,20210312,000000,13.7627,14.1045,13.6883,13.8973,530156.23111075,0
+EFC.US,D,20210315,000000,13.9049,14.0368,13.68,14.0218,221923.56089988,0
+EFC.US,D,20210316,000000,13.8973,13.98,13.7794,13.9049,194573.0909018,0
+EFC.US,D,20210317,000000,13.9049,14.1641,13.8194,14.1548,197733.8001797,0
+EFC.US,D,20210318,000000,14.1964,14.1964,13.68,13.7367,378926.62690745,0
+EFC.US,D,20210319,000000,13.7199,13.9456,13.5389,13.6205,1218691.341055,0
+EFC.US,D,20210322,000000,13.7293,13.7459,13.5537,13.5631,405496.60840877,0
+EFC.US,D,20210323,000000,13.4877,13.6622,13.4106,13.4635,436072.37983619,0
+EFC.US,D,20210324,000000,13.5276,13.8713,13.3948,13.4023,339008.67730783,0
+EFC.US,D,20210325,000000,13.3948,13.6112,13.1181,13.4963,327485.43748811,0
+EFC.US,D,20210326,000000,13.5444,13.6112,13.3697,13.4963,248439.7156083,0
+EFC.US,D,20210329,000000,13.3697,13.5631,13.3697,13.4274,278246.84043341,0
+EFC.US,D,20210330,000000,13.3948,13.6382,13.3353,13.5973,221051.56685521,0
+EFC.US,D,20210331,000000,13.6121,13.7051,13.4542,13.4542,619670.18766981,0
+EFC.US,D,20210401,000000,13.4274,13.7051,13.4023,13.7051,191254.13085285,0
+EFC.US,D,20210405,000000,14.1685,14.5039,13.9661,14.3451,915453.79722346,0
+EFC.US,D,20210406,000000,14.3692,14.5383,14.3525,14.4695,436411.48863135,0
+EFC.US,D,20210407,000000,14.4956,14.7752,14.488,14.7567,356270.92978435,0
+EFC.US,D,20210408,000000,14.7974,14.9852,14.7129,14.8309,556991.04043303,0
+EFC.US,D,20210409,000000,14.8914,14.9405,14.7567,14.7659,318105.58056088,0
+EFC.US,D,20210412,000000,14.7891,14.9852,14.739,14.7752,629758.40519134,0
+EFC.US,D,20210413,000000,14.8049,14.8216,14.6293,14.7212,492654.02797555,0
+EFC.US,D,20210414,000000,14.7891,15.0325,14.7212,14.8309,447694.6609548,0
+EFC.US,D,20210415,000000,14.8755,15.1328,14.8049,14.906,652253.69847166,0
+EFC.US,D,20210416,000000,15.1012,15.1235,14.7974,14.8132,666570.54884182,0
+EFC.US,D,20210419,000000,14.8226,14.8978,14.6888,14.7046,562959.35522754,0
+EFC.US,D,20210420,000000,14.7046,14.7705,14.621,14.7046,619727.24407026,0
+EFC.US,D,20210421,000000,14.6888,14.9936,14.6339,14.9582,501279.23326662,0
+EFC.US,D,20210422,000000,14.9758,15.0854,14.8755,14.8978,541009.86562704,0
+EFC.US,D,20210423,000000,15.0073,15.3343,14.9498,15.2787,722363.09619757,0
+EFC.US,D,20210426,000000,15.352,15.4069,15.195,15.2025,570822.37313141,0
+EFC.US,D,20210427,000000,15.2787,15.4616,15.2396,15.4273,857015.12472974,0
+EFC.US,D,20210428,000000,15.4958,15.4958,15.312,15.3187,822863.10118339,0
+EFC.US,D,20210429,000000,15.4133,15.5314,15.2248,15.2415,691272.7406302,0
+EFC.US,D,20210430,000000,15.2099,15.352,15.1588,15.1941,492100.68854475,0
+EFC.US,D,20210503,000000,15.3426,15.3426,15.1309,15.1588,647319.9346363,0
+EFC.US,D,20210504,000000,15.1309,15.1765,14.9906,15.0743,524589.46419113,0
+EFC.US,D,20210505,000000,15.0743,15.1495,15.0575,15.0743,296114.10606192,0
+EFC.US,D,20210506,000000,15.1495,15.1727,15.013,15.1309,450797.23729638,0
+EFC.US,D,20210507,000000,15.287,15.4895,15.2099,15.3799,1071901.3707287,0
+EFC.US,D,20210510,000000,15.4533,15.4978,15.1152,15.1309,701637.62786713,0
+EFC.US,D,20210511,000000,15.8602,16.0729,15.7932,15.9121,4726252.9365217,0
+EFC.US,D,20210512,000000,15.9214,16.005,15.5638,15.6325,2151867.0715664,0
+EFC.US,D,20210513,000000,15.7096,16.0385,15.6325,15.9214,12754323.165014,0
+EFC.US,D,20210514,000000,15.9214,16.1062,15.8992,16.0802,1543192.6211459,0
+EFC.US,D,20210517,000000,16.0802,16.3868,15.8489,16.3359,1315299.6689157,0
+EFC.US,D,20210518,000000,16.3359,16.3432,16.0895,16.1062,791161.27324892,0
+EFC.US,D,20210519,000000,16.0477,16.1333,15.8945,16.0895,698330.50971261,0
+EFC.US,D,20210520,000000,16.1992,16.1992,16.0227,16.1397,598986.70423785,0
+EFC.US,D,20210521,000000,16.175,16.2689,16.0274,16.0729,524764.93953592,0
+EFC.US,D,20210524,000000,16.0895,16.1667,16.005,16.1147,619731.5502137,0
+EFC.US,D,20210525,000000,16.1667,16.1667,15.9121,15.9214,688774.10090472,0
+EFC.US,D,20210526,000000,15.9456,16.1583,15.9121,16.1333,816217.64533445,0
+EFC.US,D,20210527,000000,16.1333,16.2168,16.0311,16.0311,623116.17894999,0
+EFC.US,D,20210528,000000,16.0376,16.1583,15.9353,16.1147,671763.75781887,0
+EFC.US,D,20210601,000000,16.1333,16.2929,16.0895,16.2168,648199.46443196,0
+EFC.US,D,20210602,000000,16.2001,16.2511,16.124,16.2418,591567.2191073,0
+EFC.US,D,20210603,000000,16.2001,16.2605,16.0895,16.1667,512651.75806625,0
+EFC.US,D,20210604,000000,16.2001,16.2418,16.1062,16.1825,411682.38344651,0
+EFC.US,D,20210607,000000,16.1918,16.4555,16.1825,16.4315,737646.67576784,0
+EFC.US,D,20210608,000000,16.3813,16.5448,16.372,16.4137,1067452.0480292,0
+EFC.US,D,20210609,000000,16.423,16.6144,16.423,16.4908,1149709.0763721,0
+EFC.US,D,20210610,000000,16.5336,16.6014,16.4555,16.4908,662950.15875272,0
+EFC.US,D,20210611,000000,16.4648,16.4648,16.2383,16.4044,499532.01556974,0
+EFC.US,D,20210614,000000,16.4044,16.5577,16.4044,16.5577,449247.02566145,0
+EFC.US,D,20210615,000000,16.5336,16.594,16.2929,16.3207,610570.23006556,0
+EFC.US,D,20210616,000000,16.3207,16.5076,16.2856,16.4315,519731.0578658,0
+EFC.US,D,20210617,000000,16.4315,16.4908,15.9437,16.0719,1216584.5603817,0
+EFC.US,D,20210618,000000,15.9957,16.0553,15.8127,16.0125,1278707.1385802,0
+EFC.US,D,20210621,000000,16.0978,16.3207,16.0553,16.2783,556758.50868779,0
+EFC.US,D,20210622,000000,16.2511,16.3283,16.0978,16.3022,418783.21396323,0
+EFC.US,D,20210623,000000,16.3283,16.3961,16.2354,16.3283,448113.4334034,0
+EFC.US,D,20210624,000000,16.4388,16.6357,16.3283,16.567,421601.58483841,0
+EFC.US,D,20210625,000000,16.6357,16.7295,16.5763,16.594,683761.74995176,0
+EFC.US,D,20210628,000000,16.594,16.6691,16.3375,16.4908,447032.59140238,0
+EFC.US,D,20210629,000000,16.5159,16.5948,16.3951,16.4305,354458.04340017,0
+EFC.US,D,20210630,000000,16.422,16.5382,16.3617,16.4741,466331.64972149,0
+EFC.US,D,20210701,000000,16.4834,16.6617,16.4696,16.542,356303.22586009,0
+EFC.US,D,20210702,000000,16.6106,16.6106,16.3617,16.4555,312876.84590053,0
+EFC.US,D,20210706,000000,16.5159,16.5159,16.0943,16.24,582310.08726783,0
+EFC.US,D,20210707,000000,15.3641,15.6297,15.3187,15.5611,5290095.0511524,0
+EFC.US,D,20210708,000000,15.3985,15.5797,15.2165,15.4765,1496011.2841152,0
+EFC.US,D,20210709,000000,15.6223,15.692,15.4942,15.6735,1307186.8946929,0
+EFC.US,D,20210712,000000,15.6642,15.6994,15.5424,15.692,850089.76955783,0
+EFC.US,D,20210713,000000,15.6642,15.6642,15.3781,15.3911,1032815.5833469,0
+EFC.US,D,20210714,000000,15.4069,15.4765,15.1133,15.2099,1090483.4561664,0
+EFC.US,D,20210715,000000,15.2165,15.4782,15.106,15.3363,867265.89916577,0
+EFC.US,D,20210716,000000,15.4672,15.6549,15.3985,15.6223,1201684.2275768,0
+EFC.US,D,20210719,000000,15.2099,15.3985,14.9423,15.3036,1140460.5568195,0
+EFC.US,D,20210720,000000,15.3549,15.6994,15.2953,15.5889,1137933.9271617,0
+EFC.US,D,20210721,000000,15.6297,15.7579,15.5965,15.6297,1003807.248128,0
+EFC.US,D,20210722,000000,15.6735,15.6735,15.4309,15.534,717284.00002144,0
+EFC.US,D,20210723,000000,15.6297,15.6466,15.5424,15.5889,775298.51738725,0
+EFC.US,D,20210726,000000,15.6297,15.821,15.6223,15.6735,908811.57098209,0
+EFC.US,D,20210727,000000,15.6642,15.7422,15.5026,15.6828,522983.2726916,0
+EFC.US,D,20210728,000000,15.6735,15.821,15.5611,15.6642,797339.51253565,0
+EFC.US,D,20210729,000000,15.6549,15.9075,15.6549,15.7951,708146.36366216,0
+EFC.US,D,20210730,000000,15.7867,15.9604,15.6994,15.7682,619922.09706049,0
+EFC.US,D,20210802,000000,15.822,15.9261,15.5694,15.6223,1152452.0897372,0
+EFC.US,D,20210803,000000,15.6549,15.7867,15.4841,15.7867,779327.99110224,0
+EFC.US,D,20210804,000000,15.6735,15.7682,15.5424,15.7179,633814.79230276,0
+EFC.US,D,20210805,000000,15.6642,15.8378,15.639,15.7179,894446.27649834,0
+EFC.US,D,20210806,000000,15.8518,16.0032,15.7589,15.9335,634439.18310016,0
+EFC.US,D,20210809,000000,15.9604,15.9938,15.6735,15.7338,805019.51934374,0
+EFC.US,D,20210810,000000,15.8034,15.9938,15.7338,15.8909,561204.60177967,0
+EFC.US,D,20210811,000000,15.9668,15.9752,15.7867,15.8294,622707.09532409,0
+EFC.US,D,20210812,000000,15.847,15.9938,15.7774,15.9854,570942.94514747,0
+EFC.US,D,20210813,000000,16.0032,16.1156,15.9761,16.0469,541399.57160749,0
+EFC.US,D,20210816,000000,16.0115,16.058,15.8722,15.9428,385757.2469239,0
+EFC.US,D,20210817,000000,15.9168,16.0802,15.8378,15.9938,398821.00955582,0
+EFC.US,D,20210818,000000,15.9604,16.0645,15.8034,15.822,603176.58179559,0
+EFC.US,D,20210819,000000,15.7774,15.847,15.5852,15.6735,722524.5765762,0
+EFC.US,D,20210820,000000,15.6297,15.9428,15.5694,15.9168,1470914.0036671,0
+EFC.US,D,20210823,000000,15.9761,16.0802,15.9335,15.9761,535147.05134657,0
+EFC.US,D,20210824,000000,16.0469,16.2373,16.0301,16.1769,529075.38910973,0
+EFC.US,D,20210825,000000,16.2113,16.3012,16.1138,16.2113,560790.13547449,0
+EFC.US,D,20210826,000000,16.2642,16.3061,16.0802,16.0895,514192.28087848,0
+EFC.US,D,20210827,000000,16.1343,16.3154,16.1343,16.2373,606165.04533628,0
+EFC.US,D,20210830,000000,16.3071,16.3247,16.045,16.124,453821.22652038,0
+EFC.US,D,20210831,000000,16.045,16.2409,16.045,16.1926,350745.07122733,0
+EFC.US,D,20210901,000000,16.2196,16.3071,16.1062,16.202,378201.04173944,0
+EFC.US,D,20210902,000000,16.1926,16.334,16.1842,16.2373,407725.03763399,0
+EFC.US,D,20210903,000000,16.2289,16.2373,16.15,16.1926,343885.38474272,0
+EFC.US,D,20210907,000000,16.1842,16.3071,15.9651,15.9651,523888.63934783,0
+EFC.US,D,20210908,000000,15.9232,16.124,15.8787,15.9743,368675.85247143,0
+EFC.US,D,20210909,000000,15.9743,16.2642,15.9484,16.15,494963.19739011,0
+EFC.US,D,20210910,000000,16.1333,16.1842,16.0097,16.0282,322822.96068887,0
+EFC.US,D,20210913,000000,16.1333,16.2373,16.07,16.1842,336281.81198053,0
+EFC.US,D,20210914,000000,16.2725,16.2725,16.0968,16.1333,275277.75453817,0
+EFC.US,D,20210915,000000,16.124,16.2893,16.124,16.2642,351254.27268797,0
+EFC.US,D,20210916,000000,16.2642,16.3932,16.2642,16.2808,410659.6743818,0
+EFC.US,D,20210917,000000,16.3506,16.4026,16.0012,16.0012,2809662.7766329,0
+EFC.US,D,20210920,000000,15.8787,16.019,15.7999,16.0012,571722.35710837,0
+EFC.US,D,20210921,000000,16.0282,16.1147,15.9835,15.9919,311991.9334256,0
+EFC.US,D,20210922,000000,16.019,16.3506,16.019,16.2642,561797.77303721,0
+EFC.US,D,20210923,000000,16.3691,16.3932,16.2725,16.2977,340209.01478903,0
+EFC.US,D,20210924,000000,16.3071,16.4295,16.2893,16.3164,434270.25881058,0
+EFC.US,D,20210927,000000,16.3932,16.5698,16.3784,16.4462,667824.71311593,0
+EFC.US,D,20210928,000000,16.4834,16.5262,16.15,16.1676,668826.96799934,0
+EFC.US,D,20210929,000000,16.019,16.4295,15.9743,16.07,365016.70709148,0
+EFC.US,D,20210930,000000,16.1842,16.2642,15.9919,15.9919,410624.1486985,0
+EFC.US,D,20211001,000000,16.1676,16.2689,16.1062,16.2196,569797.51099501,0
+EFC.US,D,20211004,000000,16.2642,16.36,16.1333,16.2373,557938.39198772,0
+EFC.US,D,20211005,000000,16.2642,16.4555,16.1676,16.3071,507073.14925219,0
+EFC.US,D,20211006,000000,16.2457,16.3115,16.0534,16.2893,509452.29349749,0
+EFC.US,D,20211007,000000,16.3691,16.4315,16.2457,16.2893,344640.0363789,0
+EFC.US,D,20211008,000000,16.2893,16.4834,16.2893,16.3784,366796.22086407,0
+EFC.US,D,20211011,000000,16.4295,16.5744,16.3858,16.4212,552867.90809844,0
+EFC.US,D,20211012,000000,16.5169,16.5513,16.3932,16.5076,457691.37292844,0
+EFC.US,D,20211013,000000,15.8695,16.045,15.8435,15.8602,4612893.7107168,0
+EFC.US,D,20211014,000000,15.914,16.0793,15.8435,16.0357,1218727.9432743,0
+EFC.US,D,20211015,000000,16.0885,16.1333,15.9308,15.94,805127.17292951,0
+EFC.US,D,20211018,000000,15.9651,16.1062,15.8926,16.0885,855769.57274251,0
+EFC.US,D,20211019,000000,16.1147,16.1407,16.0097,16.045,428658.27738494,0
+EFC.US,D,20211020,000000,16.0097,16.202,16.0097,16.124,583944.26869964,0
+EFC.US,D,20211021,000000,16.1407,16.2373,16.0885,16.1593,589612.2299899,0
+EFC.US,D,20211022,000000,16.1926,16.202,16.0097,16.1062,801464.79794197,0
+EFC.US,D,20211025,000000,16.2113,16.3164,16.15,16.2549,739739.46147501,0
+EFC.US,D,20211026,000000,16.2893,16.3164,16.124,16.1407,911076.60242648,0
+EFC.US,D,20211027,000000,16.1676,16.202,16.0357,16.124,769547.66283598,0
+EFC.US,D,20211028,000000,16.15,16.2466,16.0441,16.2299,667986.19349455,0
+EFC.US,D,20211029,000000,16.2028,16.2206,15.9121,16.0274,1137624.9613707,0
+EFC.US,D,20211101,000000,16.124,16.2373,16.0441,16.1935,731327.41028376,0
+EFC.US,D,20211102,000000,16.2028,16.2206,15.9075,15.9465,1009077.9676868,0
+EFC.US,D,20211103,000000,15.9558,16.2122,15.9214,16.124,888409.06340895,0
+EFC.US,D,20211104,000000,16.1062,16.2122,16.0274,16.0968,558154.7756951,0
+EFC.US,D,20211105,000000,16.1593,16.2818,16.1062,16.2466,803565.11940014,0
+EFC.US,D,20211108,000000,16.0968,16.2466,15.9736,16.0087,980076.0916832,0
+EFC.US,D,20211109,000000,16.0181,16.1147,15.8675,16.0534,767908.09872485,0
+EFC.US,D,20211110,000000,16.0617,16.1285,15.9121,15.9382,784675.1447069,0
+EFC.US,D,20211111,000000,15.9465,16.0885,15.9214,15.9465,491194.24535266,0
+EFC.US,D,20211112,000000,15.9558,16.0181,15.7188,15.7897,1395988.1845143,0
+EFC.US,D,20211115,000000,15.8155,15.9558,15.8062,15.8582,915406.42964572,0
+EFC.US,D,20211116,000000,15.8675,15.9382,15.7188,15.7617,975555.71761716,0
+EFC.US,D,20211117,000000,15.6836,15.7533,15.6213,15.6929,763876.47193817,0
+EFC.US,D,20211118,000000,15.6559,15.7347,15.4626,15.6131,778982.42309194,0
+EFC.US,D,20211119,000000,15.5323,15.5945,15.5061,15.5945,641059.87862439,0
+EFC.US,D,20211122,000000,15.6929,15.6948,15.5154,15.5778,758156.83692675,0
+EFC.US,D,20211123,000000,15.6288,15.7256,15.5276,15.5685,755545.16093624,0
+EFC.US,D,20211124,000000,15.5871,15.6743,15.5061,15.5871,436740.90860377,0
+EFC.US,D,20211126,000000,15.4719,15.4895,15.0558,15.2694,866938.63226505,0
+EFC.US,D,20211129,000000,15.3844,15.4282,15.0725,15.2601,902100.44644586,0
+EFC.US,D,20211130,000000,15.144,15.2145,14.6368,14.7353,1411807.8789415,0
+EFC.US,D,20211201,000000,14.9211,15.2238,14.6098,14.6636,949994.45021442,0
+EFC.US,D,20211202,000000,14.7612,15.1969,14.7353,15.1255,927014.71579818,0
+EFC.US,D,20211203,000000,15.1255,15.287,15.0593,15.1885,1712857.9019106,0
+EFC.US,D,20211206,000000,15.3391,15.4998,15.2601,15.3036,804295.01071158,0
+EFC.US,D,20211207,000000,15.3307,15.5971,15.3036,15.5527,586882.13505504,0
+EFC.US,D,20211208,000000,15.4645,15.7756,15.4645,15.6232,532432.0279137,0
+EFC.US,D,20211209,000000,15.562,15.6781,15.5043,15.6065,440186.89988393,0
+EFC.US,D,20211210,000000,15.73,15.73,15.4412,15.4915,535577.66568959,0
+EFC.US,D,20211213,000000,15.4282,15.562,15.2238,15.2238,988801.41480902,0
+EFC.US,D,20211214,000000,15.2322,15.3307,14.8772,14.8958,1330406.6966054,0
+EFC.US,D,20211215,000000,14.9211,14.9916,14.7074,14.9211,1513421.0220041,0
+EFC.US,D,20211216,000000,15.0371,15.0993,14.7353,14.7891,1185093.7334754,0
+EFC.US,D,20211217,000000,14.8235,14.8504,14.4956,14.6368,5512877.6876666,0
+EFC.US,D,20211220,000000,14.3349,14.3711,13.9437,14.1305,1904198.155632,0
+EFC.US,D,20211221,000000,14.2913,15.0371,14.2913,14.8865,1267468.1042268,0
+EFC.US,D,20211222,000000,14.8865,15.2415,14.8865,15.091,691620.4617122,0
+EFC.US,D,20211223,000000,15.0993,15.2508,15.0993,15.144,504641.25474989,0
+EFC.US,D,20211227,000000,15.2694,15.3575,15.1347,15.3483,517328.22983165,0
+EFC.US,D,20211228,000000,15.4189,15.5081,15.3391,15.3668,618304.06366654,0
+EFC.US,D,20211229,000000,15.3391,15.3668,15.2499,15.3668,579989.07595885,0
+EFC.US,D,20211230,000000,15.3844,15.509,15.2135,15.2405,521665.5928019,0
+EFC.US,D,20211231,000000,15.195,15.3575,15.195,15.3307,806423.32210205,0
+EFC.US,D,20220103,000000,15.4106,15.653,15.4013,15.6447,727506.78452517,0
+EFC.US,D,20220104,000000,15.6168,15.7607,15.5415,15.5916,640575.43748846,0
+EFC.US,D,20220105,000000,15.5823,15.707,15.4059,15.4467,564759.32318144,0
+EFC.US,D,20220106,000000,15.4841,15.614,15.4374,15.509,490095.10224205,0
+EFC.US,D,20220107,000000,15.5007,15.6762,15.5007,15.5823,437795.91374422,0
+EFC.US,D,20220110,000000,15.5638,15.6808,15.5369,15.6354,540781.64002522,0
+EFC.US,D,20220111,000000,15.7246,15.8239,15.6261,15.797,857706.26075032,0
+EFC.US,D,20220112,000000,15.887,15.9178,15.7756,15.8509,680636.56635716,0
+EFC.US,D,20220113,000000,15.9224,16.0208,15.7607,15.797,503401.08544194,0
+EFC.US,D,20220114,000000,15.7246,15.8954,15.5991,15.8778,575002.56186647,0
+EFC.US,D,20220118,000000,16.0208,16.2271,16.0032,16.0487,1926797.8728904,0
+EFC.US,D,20220119,000000,16.111,16.1647,15.8778,15.8778,1030234.0503603,0
+EFC.US,D,20220120,000000,15.887,16.0534,15.8146,15.8239,688026.98501955,0
+EFC.US,D,20220121,000000,15.7524,15.8332,15.5638,15.6808,878373.59614443,0
+EFC.US,D,20220124,000000,15.5276,15.653,14.7296,15.2943,1764333.5404774,0
+EFC.US,D,20220125,000000,15.1606,15.9586,15.1152,15.913,947191.15084124,0
+EFC.US,D,20220126,000000,16.111,16.1918,15.707,15.8239,764326.46392664,0
+EFC.US,D,20220127,000000,15.9586,16.0571,15.6447,15.8053,814460.73881486,0
+EFC.US,D,20220128,000000,15.7514,15.888,15.5154,15.8787,726811.34236115,0
+EFC.US,D,20220131,000000,15.8787,16.0774,15.8787,16.0774,567036.19652026,0
+EFC.US,D,20220201,000000,16.0774,16.1407,15.8509,16.0134,744436.38742171,0
+EFC.US,D,20220202,000000,16.0319,16.0319,15.7282,15.9688,653254.87681922,0
+EFC.US,D,20220203,000000,15.9419,15.9828,15.77,15.8332,874523.90391768,0
+EFC.US,D,20220204,000000,15.7422,15.797,15.4636,15.77,1088591.9826647,0
+EFC.US,D,20220207,000000,15.77,15.8963,15.7282,15.733,522100.51328836,0
+EFC.US,D,20220208,000000,15.8053,16.0682,15.8006,15.9419,1235612.3316648,0
+EFC.US,D,20220209,000000,16.0774,16.0953,15.9456,16.0319,938392.6232771,0
+EFC.US,D,20220210,000000,15.9688,16.1128,15.77,15.8602,1076497.1023046,0
+EFC.US,D,20220211,000000,15.8415,16.0134,15.7607,15.8415,909100.08259193,0
+EFC.US,D,20220214,000000,15.8415,15.9373,15.7459,15.8146,627645.16530288,0
+EFC.US,D,20220215,000000,15.888,15.9874,15.8285,15.9688,477112.07979946,0
+EFC.US,D,20220216,000000,16.005,16.1128,15.9642,16.0589,541444.7861135,0
+EFC.US,D,20220217,000000,16.0134,16.0367,15.8053,15.8509,705775.83170374,0
+EFC.US,D,20220218,000000,15.77,15.9828,15.77,15.8695,1013223.7072744,0
+EFC.US,D,20220222,000000,15.8415,15.8415,15.4069,15.5154,1005278.8726454,0
+EFC.US,D,20220223,000000,15.706,15.733,15.2174,15.2268,1402225.6332731,0
+EFC.US,D,20220224,000000,15.1179,15.7153,14.9378,15.6428,1523564.1428544,0
+EFC.US,D,20220225,000000,15.7897,16.163,15.7897,16.0172,882137.1655026,0
+EFC.US,D,20220228,000000,15.9531,16.1545,15.7932,16.1267,1024144.0870139,0
+EFC.US,D,20220301,000000,16.1174,16.1769,15.8341,16.0172,919814.84398259,0
+EFC.US,D,20220302,000000,16.045,16.2773,16.0357,16.2271,682905.90394497,0
+EFC.US,D,20220303,000000,16.2725,16.2911,16.0905,16.2549,459109.17065288,0
+EFC.US,D,20220304,000000,16.1723,16.2818,16.0079,16.1453,569679.09205066,0
+EFC.US,D,20220307,000000,16.1453,16.1992,15.8714,15.8714,916714.42071271,0
+EFC.US,D,20220308,000000,15.9531,16.3088,15.9075,16.0905,730715.93791665,0
+EFC.US,D,20220309,000000,16.2457,16.2911,16.0264,16.1081,555181.38365642,0
+EFC.US,D,20220310,000000,15.9717,16.2457,15.9075,16.2457,543063.89604333,0
+EFC.US,D,20220311,000000,16.2642,16.2995,16.1992,16.2178,547584.27010937,0
+EFC.US,D,20220314,000000,16.2642,16.2911,16.0218,16.0812,775075.67446473,0
+EFC.US,D,20220315,000000,16.1909,16.2818,16.0812,16.1267,511893.8768225,0
+EFC.US,D,20220316,000000,16.2364,16.3365,16.0079,16.2642,857926.95060114,0
+EFC.US,D,20220317,000000,16.1909,16.2549,16.0812,16.0905,949310.84994484,0
+EFC.US,D,20220318,000000,16.0905,16.2457,16.0218,16.0812,1959630.0634753,0
+EFC.US,D,20220321,000000,16.163,16.2364,16.0496,16.1174,668909.86126038,0
+EFC.US,D,20220322,000000,16.1816,16.3274,16.136,16.2178,1025878.3862805,0
+EFC.US,D,20220323,000000,16.2271,16.2949,16.1453,16.2084,751657.78995445,0
+EFC.US,D,20220324,000000,16.2549,16.3458,16.1816,16.2725,934604.29359422,0
+EFC.US,D,20220325,000000,16.3738,16.4555,16.2911,16.3738,1085522.7789347,0
+EFC.US,D,20220328,000000,16.3907,16.4741,16.3458,16.4184,1150924.4853553,0
+EFC.US,D,20220329,000000,16.4277,16.5465,16.3738,16.437,1288564.9774282,0
+EFC.US,D,20220330,000000,16.4741,16.5568,16.437,16.4462,962114.09089922,0
+EFC.US,D,20220331,000000,16.4462,16.5197,16.3032,16.3359,795776.38247043,0
+EFC.US,D,20220401,000000,16.3729,16.4091,16.1842,16.2987,566824.11895631,0
+EFC.US,D,20220404,000000,16.2716,16.2901,16.0319,16.2345,679478.21377439,0
+EFC.US,D,20220405,000000,16.2252,16.3172,15.9947,16.0227,816104.6090694,0
+EFC.US,D,20220406,000000,16.004,16.0598,15.9027,15.9493,703058.65519915,0
+EFC.US,D,20220407,000000,15.9493,15.9947,15.6688,15.7188,866667.34522896,0
+EFC.US,D,20220408,000000,15.7375,15.8248,15.6521,15.7188,598551.78375137,0
+EFC.US,D,20220411,000000,15.7282,15.8127,15.5991,15.6177,704147.0329512,0
+EFC.US,D,20220412,000000,15.6549,15.7237,15.5991,15.6177,858909.82783912,0
+EFC.US,D,20220413,000000,15.6364,15.7561,15.6177,15.7561,564573.08247808,0
+EFC.US,D,20220414,000000,15.7561,15.8573,15.6549,15.7468,531654.76902453,0
+EFC.US,D,20220418,000000,15.7468,15.7839,15.6084,15.6177,797825.03020743,0
+EFC.US,D,20220419,000000,15.6957,15.7096,15.0798,15.1392,1595204.3745698,0
+EFC.US,D,20220420,000000,15.2219,15.5907,15.2219,15.4802,890762.37079365,0
+EFC.US,D,20220421,000000,15.5256,15.6271,15.4152,15.4709,606986.44219564,0
+EFC.US,D,20220422,000000,15.4616,15.4895,15.2499,15.2592,882206.06379748,0
+EFC.US,D,20220425,000000,15.1857,15.2757,14.8914,15.1672,854739.32792679,0
+EFC.US,D,20220426,000000,15.0937,15.2126,14.817,14.8261,856718.00083305,0
+EFC.US,D,20220427,000000,14.909,15.1485,14.8495,14.946,845082.80128417,0
+EFC.US,D,20220428,000000,15.0483,15.1504,14.9276,15.0854,682403.16169947,0
+EFC.US,D,20220429,000000,15.0947,15.2713,15.0204,15.039,1272539.664652,0
+EFC.US,D,20220502,000000,15.1226,15.2341,14.6953,14.816,1042463.4977026,0
+EFC.US,D,20220503,000000,14.8439,15.4849,14.8254,15.4569,925514.0248127,0
+EFC.US,D,20220504,000000,15.4755,15.6799,15.3363,15.6614,1310148.4448371,0
+EFC.US,D,20220505,000000,15.6057,15.6521,15.2526,15.4662,1085788.6832915,0
+EFC.US,D,20220506,000000,14.8997,15.0297,14.5839,14.7323,1281739.7400911,0
+EFC.US,D,20220509,000000,14.5188,14.629,13.7664,13.9614,1453822.9203919,0
+EFC.US,D,20220510,000000,13.9335,14.3608,13.7107,13.9427,1146828.2664172,0
+EFC.US,D,20220511,000000,13.8686,14.1984,13.8129,13.9243,636559.95873963,0
+EFC.US,D,20220512,000000,13.85,13.85,13.2694,13.5714,1065245.149521,0
+EFC.US,D,20220513,000000,13.6922,14.0728,13.6363,13.9985,913849.75879565,0
+EFC.US,D,20220516,000000,14.0542,14.1472,13.915,14.0265,592723.41861834,0
+EFC.US,D,20220517,000000,14.1565,14.3515,14.1518,14.3515,697921.42608671,0
+EFC.US,D,20220518,000000,14.3423,14.3423,13.9011,13.9707,725598.08644964,0
+EFC.US,D,20220519,000000,13.887,14.11,13.864,13.8777,629711.03761361,0
+EFC.US,D,20220520,000000,13.9521,14.0172,13.706,13.9335,663745.71875149,0
+EFC.US,D,20220523,000000,14.0542,14.2309,13.9521,14.1286,622778.1466907,0
+EFC.US,D,20220524,000000,14.1286,14.1937,13.8407,14.1937,630733.74667833,0
+EFC.US,D,20220525,000000,14.203,14.3236,14.0635,14.175,712799.15163868,0
+EFC.US,D,20220526,000000,14.2217,14.4352,14.1937,14.3423,787999.48743516,0
+EFC.US,D,20220527,000000,14.4173,14.5299,14.3235,14.4924,544528.82286379,0
+EFC.US,D,20220531,000000,14.4643,14.5675,14.3423,14.5299,640674.06878041,0
+EFC.US,D,20220601,000000,14.5861,14.7551,14.4079,14.6988,690349.00589625,0
+EFC.US,D,20220602,000000,14.7364,14.8488,14.5675,14.8394,563753.39452252,0
+EFC.US,D,20220603,000000,14.8207,14.8914,14.6847,14.7082,580101.68966956,0
+EFC.US,D,20220606,000000,14.7926,14.8207,14.6143,14.633,499321.81564432,0
+EFC.US,D,20220607,000000,14.5861,14.7743,14.5018,14.7739,403258.65767858,0
+EFC.US,D,20220608,000000,14.727,14.7457,14.5909,14.6894,395450.70765203,0
+EFC.US,D,20220609,000000,14.727,15.0505,14.6894,14.9895,849902.3964986,0
+EFC.US,D,20220610,000000,14.8956,14.9614,14.6237,14.6988,687973.78570795,0
+EFC.US,D,20220613,000000,14.3704,14.4361,13.1698,13.1791,1468329.5645207,0
+EFC.US,D,20220614,000000,13.2259,13.3105,12.7759,12.9258,948838.63274419,0
+EFC.US,D,20220615,000000,13.0197,13.2072,12.7196,13.0102,995783.34593624,0
+EFC.US,D,20220616,000000,12.7196,12.7289,12.016,12.0348,1136601.4943532,0
+EFC.US,D,20220617,000000,12.0723,12.7289,11.9504,12.5414,2028489.2125195,0
+EFC.US,D,20220621,000000,12.804,13.2353,12.7196,13.1884,896407.88584972,0
+EFC.US,D,20220622,000000,13.0666,13.4043,13.0666,13.2917,740475.95978044,0
+EFC.US,D,20220623,000000,13.3105,13.6856,13.3105,13.667,717538.24094224,0
+EFC.US,D,20220624,000000,13.6576,14.2908,13.6576,14.0984,1105013.6244341,0
+EFC.US,D,20220627,000000,14.2579,14.3704,13.9202,13.9484,855476.91461557,0
+EFC.US,D,20220628,000000,14.0327,14.2485,13.7887,13.864,691724.24559236,0
+EFC.US,D,20220629,000000,13.8069,13.9682,13.6364,13.826,481175.40804196,0
+EFC.US,D,20220630,000000,13.627,13.9871,13.5986,13.9018,565608.69718082,0
+EFC.US,D,20220701,000000,13.864,14.4324,13.864,14.3472,631065.28484261,0
+EFC.US,D,20220705,000000,14.2904,14.3756,14.006,14.3756,745721.15810558,0
+EFC.US,D,20220706,000000,14.3189,14.4988,14.0678,14.2335,465173.47837513,0
+EFC.US,D,20220707,000000,14.3283,14.4988,14.224,14.4136,459207.05062941,0
+EFC.US,D,20220708,000000,14.4609,14.6695,14.3283,14.6125,481494.09590528,0
+EFC.US,D,20220711,000000,14.5936,14.7358,14.4311,14.4798,403983.2981021,0
+EFC.US,D,20220712,000000,14.5083,14.7547,14.4893,14.5747,443468.93541896,0
+EFC.US,D,20220713,000000,14.4798,14.7689,14.4609,14.6978,466148.53660595,0
+EFC.US,D,20220714,000000,14.5083,14.6219,14.3283,14.4988,653205.64928072,0
+EFC.US,D,20220715,000000,14.7168,14.7737,14.1909,14.5557,690689.46250252,0
+EFC.US,D,20220718,000000,14.2429,14.5083,13.845,14.006,1120645.8214652,0
+EFC.US,D,20220719,000000,14.1008,14.6457,14.1008,14.603,843195.32345274,0
+EFC.US,D,20220720,000000,14.6314,14.8305,14.4988,14.7452,533710.36362973,0
+EFC.US,D,20220721,000000,14.7642,15.0011,14.4988,14.9443,683979.07798976,0
+EFC.US,D,20220722,000000,14.9726,15.0579,14.6314,14.8305,892901.13281019,0
+EFC.US,D,20220725,000000,14.84,14.9727,14.731,14.9252,570791.06836216,0
+EFC.US,D,20220726,000000,14.8021,15.02,14.8021,14.9252,451148.04661558,0
+EFC.US,D,20220727,000000,14.9916,15.3326,14.9538,15.2758,838803.34038275,0
+EFC.US,D,20220728,000000,15.2663,15.4958,15.204,15.4958,798825.77620635,0
+EFC.US,D,20220729,000000,15.515,15.6633,15.3428,15.3524,740226.86138574,0
+EFC.US,D,20220801,000000,15.3524,15.5868,15.24,15.4958,609809.46281019,0
+EFC.US,D,20220802,000000,15.4194,15.4384,15.1802,15.1898,418909.26936503,0
+EFC.US,D,20220803,000000,15.3046,15.3907,15.2186,15.2376,344981.09086043,0
+EFC.US,D,20220804,000000,15.2376,15.2758,15.0368,15.0941,468389.87020817,0
+EFC.US,D,20220805,000000,15.1707,15.1802,14.8262,14.9507,509173.46876071,0
+EFC.US,D,20220808,000000,14.9603,15.209,14.9603,15.0845,494024.02048651,0
+EFC.US,D,20220809,000000,15.0845,15.0845,14.9315,15.0656,418964.67760177,0
+EFC.US,D,20220810,000000,15.1898,15.2357,14.9889,15.0081,583266.82653707,0
+EFC.US,D,20220811,000000,15.0656,15.1611,14.9315,14.9411,406562.6415189,0
+EFC.US,D,20220812,000000,14.9699,15.0368,14.9603,14.9985,484416.44132427,0
+EFC.US,D,20220815,000000,14.9699,14.9985,14.8837,14.9794,405453.43134576,0
+EFC.US,D,20220816,000000,14.9794,15.0656,14.9219,15.0368,444570.60104252,0
+EFC.US,D,20220817,000000,14.9219,14.9842,14.7976,14.9411,395948.30514957,0
+EFC.US,D,20220818,000000,14.9603,14.9794,14.8933,14.9315,278821.56532151,0
+EFC.US,D,20220819,000000,14.8741,14.8933,14.7879,14.8454,658546.75693033,0
+EFC.US,D,20220822,000000,14.7116,14.7401,14.396,14.4437,598919.13069561,0
+EFC.US,D,20220823,000000,14.482,14.6924,14.4695,14.6063,507330.36081042,0
+EFC.US,D,20220824,000000,14.6254,14.6828,14.5775,14.6063,367953.55489861,0
+EFC.US,D,20220825,000000,14.6828,14.8598,14.6112,14.7497,463597.58044977,0
+EFC.US,D,20220826,000000,14.7689,14.8256,14.5871,14.6542,419742.48379292,0
+EFC.US,D,20220829,000000,14.5967,14.7401,14.5195,14.549,718597.78572877,0
+EFC.US,D,20220830,000000,14.5875,14.6359,14.1141,14.1238,547898.62995642,0
+EFC.US,D,20220831,000000,14.1625,14.3936,14.0853,14.1819,505645.72439877,0
+EFC.US,D,20220901,000000,14.0949,14.1045,13.5345,13.6794,912884.89859667,0
+EFC.US,D,20220902,000000,13.834,13.9307,13.6312,13.6697,412719.14386944,0
+EFC.US,D,20220906,000000,13.7374,13.8146,13.5684,13.66,524386.72381378,0
+EFC.US,D,20220907,000000,13.6697,13.8533,13.5345,13.8437,416461.13298212,0
+EFC.US,D,20220908,000000,13.8146,14.0079,13.6697,13.95,417077.03437135,0
+EFC.US,D,20220909,000000,14.0562,14.3074,13.95,14.2977,365749.15826019,0
+EFC.US,D,20220912,000000,14.4426,14.4717,14.2977,14.4329,291554.2609904,0
+EFC.US,D,20220913,000000,14.2398,14.288,13.921,14.0273,553737.78917762,0
+EFC.US,D,20220914,000000,14.037,14.0562,13.892,14.0273,335032.7585562,0
+EFC.US,D,20220915,000000,13.9404,14.0756,13.7374,13.7471,490118.79861997,0
+EFC.US,D,20220916,000000,13.6697,13.9886,13.5539,13.9886,681796.62710246,0
+EFC.US,D,20220919,000000,13.8727,14.0176,13.8002,13.9307,350393.02866495,0
+EFC.US,D,20220920,000000,13.8437,13.8437,13.66,13.7567,240880.58601872,0
+EFC.US,D,20220921,000000,13.8243,13.892,13.6118,13.6118,312205.0722762,0
+EFC.US,D,20220922,000000,13.6215,13.6215,13.2833,13.3414,533564.17207744,0
+EFC.US,D,20220923,000000,13.1675,13.2061,12.5879,12.8293,879958.49979016,0
+EFC.US,D,20220926,000000,12.7134,12.752,11.6056,11.7377,1156677.3007631,0
+EFC.US,D,20220927,000000,11.8922,12.0565,11.6507,11.7666,902930.06891569,0
+EFC.US,D,20220928,000000,11.9212,12.4622,11.7956,12.0565,787725.45527895,0
+EFC.US,D,20220929,000000,12.0271,12.0271,11.0297,11.284,999624.32519045,0
+EFC.US,D,20220930,000000,11.284,11.5853,11.1104,11.1178,781882.00377527,0
+EFC.US,D,20221003,000000,11.2058,11.343,10.5702,11.2253,1007953.0876163,0
+EFC.US,D,20221004,000000,11.4502,12.2619,11.4404,12.2619,1333315.8236135,0
+EFC.US,D,20221005,000000,12.0174,12.0174,11.3573,11.8218,862984.1460462,0
+EFC.US,D,20221006,000000,11.8316,11.9489,11.3427,11.4404,914364.96051518,0
+EFC.US,D,20221007,000000,11.3231,11.6067,11.196,11.3133,838092.96865401,0
+EFC.US,D,20221010,000000,11.3818,11.4111,10.8049,10.8636,592110.17012359,0
+EFC.US,D,20221011,000000,10.8734,11.548,10.6777,11.4404,1068051.2855476,0
+EFC.US,D,20221012,000000,11.3916,11.4698,10.9418,11.4013,704145.52421841,0
+EFC.US,D,20221013,000000,11.0884,11.6751,10.9712,11.6457,779345.7401682,0
+EFC.US,D,20221014,000000,11.7729,11.8707,11.4698,11.4796,528584.94826187,0
+EFC.US,D,20221017,000000,11.7338,11.8707,11.5089,11.6947,793266.55477283,0
+EFC.US,D,20221018,000000,11.9098,12.1152,11.724,11.8903,757323.19963804,0
+EFC.US,D,20221019,000000,11.8511,12.0467,11.6555,11.9391,652467.10785036,0
+EFC.US,D,20221020,000000,12.0076,12.1685,11.8707,11.9881,818946.22379447,0
+EFC.US,D,20221021,000000,12.1054,12.1347,11.8022,12.0271,562637.35524766,0
+EFC.US,D,20221024,000000,12.164,12.2325,11.8707,12.0565,577288.36832628,0
+EFC.US,D,20221025,000000,12.076,12.4622,11.9587,12.4182,1007570.6027013,0
+EFC.US,D,20221026,000000,12.5649,12.8631,12.4965,12.7116,833219.86539284,0
+EFC.US,D,20221027,000000,12.9071,13.1479,12.78,12.8583,923171.3177412,0
+EFC.US,D,20221028,000000,12.8583,13.2341,12.8286,13.1847,566295.27702356,0
+EFC.US,D,20221031,000000,13.1352,13.4023,13.0165,13.2341,587681.41074957,0
+EFC.US,D,20221101,000000,13.5507,13.5902,12.7798,12.9671,1011507.6091491,0
+EFC.US,D,20221102,000000,12.9968,13.0709,12.5714,12.5714,579065.48716365,0
+EFC.US,D,20221103,000000,12.4725,12.6407,12.1758,12.6209,671834.78033394,0
+EFC.US,D,20221104,000000,12.8385,13.1352,12.7792,13.0759,560437.41956559,0
+EFC.US,D,20221107,000000,13.2045,13.2935,13.0264,13.2539,494769.56357487,0
+EFC.US,D,20221108,000000,13.3528,13.8078,13.1946,13.4913,752400.03529656,0
+EFC.US,D,20221109,000000,13.5111,13.788,13.3924,13.5111,536490.36886667,0
+EFC.US,D,20221110,000000,13.8474,14.2381,13.8474,14.2331,604602.87437989,0
+EFC.US,D,20221111,000000,14.1738,14.4606,13.9562,14.4112,516777.47540524,0
+EFC.US,D,20221114,000000,14.3518,14.4507,14.0749,14.1738,648364.93169235,0
+EFC.US,D,20221115,000000,14.3617,14.4507,13.9265,14.1837,733630.4247154,0
+EFC.US,D,20221116,000000,14.1144,14.1144,13.7416,13.9661,497957.31375868,0
+EFC.US,D,20221117,000000,13.7386,13.7386,13.5259,13.6595,689668.18518399,0
+EFC.US,D,20221118,000000,13.8869,13.8869,13.5309,13.6397,1340494.9537611,0
+EFC.US,D,20221121,000000,13.6496,13.8078,13.5803,13.7584,795623.21825191,0
+EFC.US,D,20221122,000000,13.8078,13.8968,13.6693,13.8375,669092.89054691,0
+EFC.US,D,20221123,000000,13.7584,13.8672,13.6941,13.7979,660311.15946649,0
+EFC.US,D,20221125,000000,13.8573,13.9166,13.7683,13.8869,548024.0999472,0
+EFC.US,D,20221128,000000,13.9067,13.9463,13.6001,13.61,770296.1234677,0
+EFC.US,D,20221129,000000,13.7,13.7,13.4198,13.55,741773,0
+EFC.US,D,20221130,000000,13.49,13.675,13.25,13.64,1186737,0
+EFC.US,D,20221201,000000,13.7,14.12,13.7,13.88,893029,0
+EFC.US,D,20221202,000000,13.75,13.78,13.43,13.77,898116,0
+EFC.US,D,20221205,000000,13.62,13.67,13.35,13.35,542663,0
+EFC.US,D,20221206,000000,13.31,13.3893,13.115,13.18,398622,0
+EFC.US,D,20221207,000000,13.2,13.4452,13.14,13.39,302227,0
+EFC.US,D,20221208,000000,13.4,13.5993,13.4,13.57,714765,0
+EFC.US,D,20221209,000000,13.51,13.64,13.45,13.59,697644,0
+EFC.US,D,20221212,000000,13.56,13.6,13.47,13.54,587120,0
+EFC.US,D,20221213,000000,13.82,13.94,13.585,13.73,1233293,0
+EFC.US,D,20221214,000000,13.72,13.7354,13.46,13.53,1404712,0
+EFC.US,D,20221215,000000,13.39,13.5,13.3201,13.4,758058,0
+EFC.US,D,20221216,000000,13.34,13.34,12.79,12.81,2593898,0
+EFC.US,D,20221219,000000,12.84,13.25,12.8,13.15,680057,0
+EFC.US,D,20221220,000000,13.07,13.1,12.65,12.77,865313,0
+EFC.US,D,20221221,000000,12.92,13.1545,12.92,12.97,582049,0
+EFC.US,D,20221222,000000,12.87,12.98,12.74,12.89,770043,0
+EFC.US,D,20221223,000000,12.8,12.98,12.8,12.97,417894,0
+EFC.US,D,20221227,000000,12.99,13.01,12.86,12.88,551745,0
+EFC.US,D,20221228,000000,12.9,12.955,12.36,12.37,820630,0
+EFC.US,D,20221229,000000,12.39,12.65,12.27,12.55,826942,0
+EFC.US,D,20221230,000000,12.37,12.47,12.27,12.37,750578,0
+EFC.US,D,20230103,000000,12.48,12.76,12.45,12.57,443991,0
+EFC.US,D,20230104,000000,12.75,12.9868,12.72,12.94,739068,0
+EFC.US,D,20230105,000000,12.84,12.96,12.77,12.9,420646,0
+EFC.US,D,20230106,000000,13.01,13.09,12.92,12.97,500728,0
+EFC.US,D,20230109,000000,12.93,13.105,12.92,12.96,510455,0
+EFC.US,D,20230110,000000,13.03,13.21,12.935,13.21,647217,0
+EFC.US,D,20230111,000000,13.3,13.56,13.25,13.52,491677,0
+EFC.US,D,20230112,000000,13.55,13.62,13.49,13.55,653916,0
+EFC.US,D,20230113,000000,13.5,13.66,13.47,13.64,954671,0
+EFC.US,D,20230117,000000,13.7,13.76,13.59,13.64,566552,0
+EFC.US,D,20230118,000000,13.73,13.75,13.5804,13.63,448164,0
+EFC.US,D,20230119,000000,13.58,13.695,13.5307,13.66,610987,0
+EFC.US,D,20230120,000000,13.7,13.72,13.59,13.7,607188,0
+EFC.US,D,20230123,000000,13.8,13.891,13.755,13.84,696742,0
+EFC.US,D,20230124,000000,13.88,14,13.7799,13.82,548196,0
+EFC.US,D,20230125,000000,13.75,13.78,13.67,13.74,748591,0
+EFC.US,D,20230126,000000,13.83,13.87,13.67,13.75,828278,0
+EFC.US,D,20230127,000000,13.76,13.885,13.7214,13.85,1768881,0
+EFC.US,D,20230130,000000,13.65,13.67,13.45,13.49,885418,0
+EFC.US,D,20230131,000000,13.54,13.76,13.525,13.73,761466,0
+EFC.US,D,20230201,000000,13.7,14.25,13.64,14.14,1129142,0
+EFC.US,D,20230202,000000,14.27,14.418,14.02,14.05,1728460,0
+EFC.US,D,20230203,000000,14.03,14.04,13.84,13.91,1233124,0
+EFC.US,D,20230206,000000,13.85,13.89,13.61,13.62,632306,0
+EFC.US,D,20230207,000000,13.62,13.8917,13.5252,13.89,876312,0
+EFC.US,D,20230208,000000,13.9,13.945,13.66,13.78,618677,0
+EFC.US,D,20230209,000000,13.82,13.89,13.28,13.41,1435750,0
+EFC.US,D,20230210,000000,13.4,13.63,13.3876,13.62,508711,0
+EFC.US,D,20230213,000000,13.65,13.73,13.61,13.72,668078,0
+EFC.US,D,20230214,000000,13.7,13.72,13.5,13.58,692653,0
+EFC.US,D,20230215,000000,13.55,13.7075,13.5,13.7,547112,0
+EFC.US,D,20230216,000000,13.56,13.76,13.51,13.73,522318,0
+EFC.US,D,20230217,000000,13.74,13.74,13.51,13.7,765236,0
+EFC.US,D,20230221,000000,13.59,13.6199,13.195,13.28,1046096,0
+EFC.US,D,20230222,000000,13.28,13.45,13.28,13.4,675908,0
+EFC.US,D,20230223,000000,13.48,13.51,13.314,13.34,594684,0
+EFC.US,D,20230224,000000,13.34,13.365,12.9601,13.13,924305,0
+EFC.US,D,20230227,000000,13.05,13.06,12.735,12.83,907686,0
+EFC.US,D,20230228,000000,12.86,12.94,12.8,12.87,729980,0
+EFC.US,D,20230301,000000,12.88,12.8832,12.62,12.68,721402,0
+EFC.US,D,20230302,000000,12.65,12.78,12.57,12.77,660534,0
+EFC.US,D,20230303,000000,12.85,12.91,12.755,12.83,588567,0
+EFC.US,D,20230306,000000,12.95,13,12.765,12.8,655466,0
+EFC.US,D,20230307,000000,12.8,12.91,12.58,12.61,528118,0
+EFC.US,D,20230308,000000,12.63,12.63,12.29,12.39,564223,0
+EFC.US,D,20230309,000000,12.4,12.48,12,12,718716,0
+EFC.US,D,20230310,000000,11.87,11.9769,11.365,11.5,1264884,0
+EFC.US,D,20230313,000000,11.25,11.61,10.95,11.29,1641924,0
+EFC.US,D,20230314,000000,11.52,11.935,11.5,11.57,1594446,0
+EFC.US,D,20230315,000000,11.28,11.42,11.0446,11.34,1340787,0
+EFC.US,D,20230316,000000,11.31,11.59,11.075,11.46,1242895,0
+EFC.US,D,20230317,000000,11.35,11.42,10.815,10.83,3536915,0
+EFC.US,D,20230320,000000,10.84,11.135,10.8291,11.04,1542703,0
+EFC.US,D,20230321,000000,11.26,11.38,11.235,11.35,980776,0
+EFC.US,D,20230322,000000,11.7,11.898,11.21,11.21,1763976,0
+EFC.US,D,20230323,000000,11.33,11.56,11.05,11.13,1214239,0
+EFC.US,D,20230324,000000,11.02,11.59,10.94,11.59,952676,0
+EFC.US,D,20230327,000000,11.78,11.925,11.6372,11.77,1020853,0
+EFC.US,D,20230328,000000,11.74,11.92,11.71,11.92,759826,0
+EFC.US,D,20230329,000000,12.08,12.16,11.995,12.15,722949,0
+EFC.US,D,20230330,000000,12.16,12.16,11.9,12.05,721179,0
+EFC.US,D,20230331,000000,12.12,12.245,12.07,12.21,794264,0
+EFC.US,D,20230403,000000,12.26,12.435,12.2,12.29,611047,0
+EFC.US,D,20230404,000000,12.3,12.35,12.18,12.27,573596,0
+EFC.US,D,20230405,000000,12.18,12.335,12.155,12.26,584978,0
+EFC.US,D,20230406,000000,12.29,12.395,12.25,12.31,413771,0
+EFC.US,D,20230410,000000,12.31,12.36,11.78,12.26,1052670,0
+EFC.US,D,20230411,000000,12.3,12.46,12.165,12.37,530973,0
+EFC.US,D,20230412,000000,12.5,12.54,12.3,12.37,555399,0
+EFC.US,D,20230413,000000,12.39,12.41,12.0299,12.25,739905,0
+EFC.US,D,20230414,000000,12.33,12.3799,12.03,12.14,526320,0
+EFC.US,D,20230417,000000,12.14,12.44,12.035,12.38,687069,0
+EFC.US,D,20230418,000000,12.3,12.369,12.17,12.24,483411,0
+EFC.US,D,20230419,000000,12.24,12.51,12.16,12.46,527873,0
+EFC.US,D,20230420,000000,12.35,12.56,12.32,12.56,417620,0
+EFC.US,D,20230421,000000,12.55,12.575,12.33,12.54,480235,0
+EFC.US,D,20230424,000000,12.54,12.67,12.34,12.65,509970,0
+EFC.US,D,20230425,000000,12.6,12.69,12.5494,12.6,554361,0
+EFC.US,D,20230426,000000,12.62,12.745,12.39,12.39,1143456,0
+EFC.US,D,20230427,000000,12.29,12.652,12.2001,12.6,759038,0
+EFC.US,D,20230428,000000,12.66,12.79,12.57,12.77,706581,0
+EFC.US,D,20230501,000000,12.69,12.74,12.44,12.52,755905,0
+EFC.US,D,20230502,000000,12.52,12.52,11.77,11.93,916814,0
+EFC.US,D,20230503,000000,11.94,12.2801,11.94,11.97,654890,0
+EFC.US,D,20230504,000000,11.89,11.95,11.64,11.78,779240,0
+EFC.US,D,20230505,000000,11.81,12.12,11.76,12.05,769316,0
+EFC.US,D,20230508,000000,12.15,12.2,11.98,12.16,638666,0
+EFC.US,D,20230509,000000,12.15,12.59,12.15,12.17,881071,0
+EFC.US,D,20230510,000000,12.37,12.46,12.11,12.24,625392,0
+EFC.US,D,20230511,000000,12.11,12.2801,12.11,12.24,511756,0
+EFC.US,D,20230512,000000,12.3,12.31,12.145,12.25,289336,0
+EFC.US,D,20230515,000000,12.45,12.5827,12.405,12.46,577804,0
+EFC.US,D,20230516,000000,12.44,12.49,12.38,12.4,438152,0
+EFC.US,D,20230517,000000,12.43,12.7,12.375,12.67,537595,0
+EFC.US,D,20230518,000000,12.67,12.83,12.6,12.78,532819,0
+EFC.US,D,20230519,000000,12.89,12.91,12.655,12.69,562544,0
+EFC.US,D,20230522,000000,12.7,12.85,12.63,12.81,545951,0
+EFC.US,D,20230523,000000,12.76,13.05,12.76,12.88,827354,0
+EFC.US,D,20230524,000000,12.79,12.79,12.605,12.72,468849,0
+EFC.US,D,20230525,000000,12.67,12.67,12.2177,12.42,913918,0
+EFC.US,D,20230526,000000,12.49,12.955,12.3999,12.92,931899,0
+EFC.US,D,20230530,000000,12.5,12.6985,12.05,12.4,2166214,0
+EFC.US,D,20230531,000000,12.35,12.55,12.25,12.54,2289862,0
+EFC.US,D,20230601,000000,12.54,12.655,12.43,12.6,1105245,0
+EFC.US,D,20230602,000000,12.63,12.97,12.62,12.93,1160031,0
+EFC.US,D,20230605,000000,12.89,12.9,12.755,12.8,699211,0
+EFC.US,D,20230606,000000,12.76,13.075,12.74,13,911308,0
+EFC.US,D,20230607,000000,13.09,13.19,13.02,13.16,864866,0
+EFC.US,D,20230608,000000,13.16,13.225,13.03,13.22,810305,0
+EFC.US,D,20230609,000000,13.2,13.21,13.1,13.16,404011,0
+EFC.US,D,20230612,000000,13.2,13.53,13.19,13.53,892781,0
+EFC.US,D,20230613,000000,13.56,13.61,13.5001,13.56,612153,0
+EFC.US,D,20230614,000000,13.56,13.64,13.3906,13.47,667391,0
+EFC.US,D,20230615,000000,13.4,13.72,13.4,13.71,639942,0
+EFC.US,D,20230616,000000,13.72,13.75,13.51,13.52,1834839,0
+EFC.US,D,20230620,000000,13.52,13.53,13.3899,13.51,645046,0
+EFC.US,D,20230621,000000,13.55,13.71,13.44,13.68,552377,0
+EFC.US,D,20230622,000000,13.6,13.655,13.5,13.53,532020,0
+EFC.US,D,20230623,000000,13.48,13.53,13.25,13.3,1331967,0
+EFC.US,D,20230626,000000,13.37,13.67,13.3099,13.55,890891,0
+EFC.US,D,20230627,000000,13.64,13.8,13.56,13.78,854276,0
+EFC.US,D,20230628,000000,13.8,13.85,13.73,13.82,705418,0
+EFC.US,D,20230629,000000,13.69,13.75,13.61,13.74,474784,0
+EFC.US,D,20230630,000000,13.82,13.905,13.76,13.8,894103,0
+EFC.US,D,20230703,000000,13.63,13.79,13.425,13.54,1228326,0
+EFC.US,D,20230705,000000,13.57,13.6,13.32,13.32,1094966,0
+EFC.US,D,20230706,000000,13.24,13.29,12.97,13.14,608929,0
+EFC.US,D,20230707,000000,13.16,13.425,13.14,13.38,974403,0
+EFC.US,D,20230710,000000,13.43,13.665,13.35,13.64,861467,0
+EFC.US,D,20230711,000000,13.64,13.79,13.64,13.75,611604,0
+EFC.US,D,20230712,000000,13.84,13.88,13.65,13.66,705991,0
+EFC.US,D,20230713,000000,13.77,13.975,13.73,13.88,806172,0
+EFC.US,D,20230714,000000,13.88,13.91,13.75,13.85,572718,0
+EFC.US,D,20230717,000000,13.89,13.91,13.77,13.87,455997,0
+EFC.US,D,20230718,000000,13.89,14.1,13.8611,13.94,674945,0
+EFC.US,D,20230719,000000,14.03,14.21,13.99,14.07,460380,0
+EFC.US,D,20230720,000000,14.09,14.13,14.0001,14.06,676545,0
+EFC.US,D,20230721,000000,14.15,14.19,14.025,14.06,568845,0
+EFC.US,D,20230724,000000,14.06,14.12,13.84,13.86,1172300,0
+EFC.US,D,20230725,000000,13.9,13.98,13.73,13.89,1094016,0
+EFC.US,D,20230726,000000,13.89,14,13.88,13.99,1030215,0
+EFC.US,D,20230727,000000,14.02,14.05,13.67,13.68,1198232,0
+EFC.US,D,20230728,000000,13.62,13.692,13.47,13.67,769531,0
+EFC.US,D,20230731,000000,13.69,13.69,13.46,13.52,718672,0
+EFC.US,D,20230801,000000,13.49,13.6,13.41,13.52,688394,0
+EFC.US,D,20230802,000000,13.46,13.5,13.34,13.39,681635,0
+EFC.US,D,20230803,000000,13.39,13.39,13.07,13.08,1048192,0
+EFC.US,D,20230804,000000,13.15,13.3999,13.115,13.31,587779,0
+EFC.US,D,20230807,000000,13.35,13.44,13.2807,13.37,577510,0
+EFC.US,D,20230808,000000,13.3,13.36,13.08,13.3,796893,0
+EFC.US,D,20230809,000000,13.3,13.4,13.225,13.3,553791,0
+EFC.US,D,20230810,000000,13.3,13.4,13.1652,13.26,620559,0
+EFC.US,D,20230811,000000,13.19,13.29,13.19,13.29,361782,0
+EFC.US,D,20230814,000000,13.28,13.28,13.12,13.2,580756,0
+EFC.US,D,20230815,000000,13.14,13.16,13.01,13.1,522921,0
+EFC.US,D,20230816,000000,13.1,13.185,12.95,12.97,723397,0
+EFC.US,D,20230817,000000,13,13.1,12.82,12.85,596388,0
+EFC.US,D,20230818,000000,12.74,12.91,12.68,12.85,892837,0
+EFC.US,D,20230821,000000,12.9,12.91,12.75,12.79,571812,0
+EFC.US,D,20230822,000000,12.85,12.9295,12.78,12.81,398039,0
+EFC.US,D,20230823,000000,12.85,13.01,12.81,13,683931,0
+EFC.US,D,20230824,000000,12.93,13.11,12.93,12.95,560945,0
+EFC.US,D,20230825,000000,13.05,13.14,12.93,13.05,550177,0
+EFC.US,D,20230828,000000,13.1,13.34,13.1,13.32,697700,0
+EFC.US,D,20230829,000000,13.32,13.48,13.25,13.48,690015,0
+EFC.US,D,20230830,000000,13.32,13.39,13.18,13.35,577086,0
+EFC.US,D,20230831,000000,13.36,13.41,13.33,13.37,608688,0
+EFC.US,D,20230901,000000,13.4,13.46,13.35,13.37,480855,0
+EFC.US,D,20230905,000000,13.37,13.37,13.2,13.22,594386,0
+EFC.US,D,20230906,000000,13.22,13.225,13.1,13.16,534265,0
+EFC.US,D,20230907,000000,13.18,13.215,13.1,13.11,516532,0
+EFC.US,D,20230908,000000,13.1,13.29,13.1,13.19,554786,0
+EFC.US,D,20230911,000000,13.26,13.345,13.19,13.33,519948,0
+EFC.US,D,20230912,000000,13.34,13.455,13.31,13.32,543554,0
+EFC.US,D,20230913,000000,13.34,13.37,13.22,13.27,739261,0
+EFC.US,D,20230914,000000,13.32,13.5,13.32,13.44,838425,0
+EFC.US,D,20230915,000000,13.46,13.46,13.36,13.44,1389835,0
+EFC.US,D,20230918,000000,13.45,13.45,13.35,13.36,636860,0
+EFC.US,D,20230919,000000,13.38,13.465,13.34,13.38,447539,0
+EFC.US,D,20230920,000000,13.47,13.47,13.21,13.21,398804,0
+EFC.US,D,20230921,000000,13.24,13.24,12.735,12.75,1082220,0
+EFC.US,D,20230922,000000,12.79,12.96,12.76,12.89,637832,0
+EFC.US,D,20230925,000000,12.85,13.005,12.81,12.93,717256,0
+EFC.US,D,20230926,000000,12.83,12.85,12.48,12.48,1125811,0
+EFC.US,D,20230927,000000,12.57,12.635,12.395,12.45,777451,0
+EFC.US,D,20230928,000000,12.22,12.36,12.19,12.3,823028,0
+EFC.US,D,20230929,000000,12.39,12.6,12.33,12.47,711806,0
+EFC.US,D,20231002,000000,12.48,12.5,12.15,12.3,1054574,0
+EFC.US,D,20231003,000000,12.24,12.25,11.9,12.01,1004217,0
+EFC.US,D,20231004,000000,12,12.065,11.765,12.04,918531,0
+EFC.US,D,20231005,000000,12,12.28,11.97,12.27,801523,0
+EFC.US,D,20231006,000000,12.17,12.41,12.17,12.35,880617,0
+EFC.US,D,20231009,000000,12.26,12.63,12.26,12.63,855477,0
+EFC.US,D,20231010,000000,12.63,12.74,12.6,12.66,572266,0
+EFC.US,D,20231011,000000,12.7,12.83,12.68,12.82,605247,0
+EFC.US,D,20231012,000000,12.82,12.86,12.6,12.7,597485,0
+EFC.US,D,20231013,000000,12.78,12.8,12.49,12.57,440041,0
+EFC.US,D,20231016,000000,12.61,12.83,12.58,12.82,629155,0
+EFC.US,D,20231017,000000,12.75,12.87,12.71,12.79,603199,0
+EFC.US,D,20231018,000000,12.73,12.78,12.48,12.48,557553,0
+EFC.US,D,20231019,000000,12.57,12.62,12.33,12.35,922190,0
+EFC.US,D,20231020,000000,12.37,12.43,12.23,12.23,827302,0
+EFC.US,D,20231023,000000,12.18,12.275,11.97,12.08,2110973,0
+EFC.US,D,20231024,000000,12.1,12.21,11.9899,12.11,1314564,0
+EFC.US,D,20231025,000000,12.04,12.09,11.75,11.78,1086812,0
+EFC.US,D,20231026,000000,11.83,12.13,11.83,12,995704,0
+EFC.US,D,20231027,000000,12.06,12.18,11.89,12.01,995023,0
+EFC.US,D,20231030,000000,11.9,12.01,11.78,11.82,757634,0
+EFC.US,D,20231031,000000,11.88,12.105,11.88,12.03,565432,0
+EFC.US,D,20231101,000000,12.02,12.295,11.985,12.24,882759,0
+EFC.US,D,20231102,000000,12.33,12.63,12.32,12.62,1001491,0
+EFC.US,D,20231103,000000,12.85,12.925,12.76,12.8,1059423,0
+EFC.US,D,20231106,000000,12.82,12.85,12.652,12.7,788667,0
+EFC.US,D,20231107,000000,12.69,12.76,12.63,12.72,843634,0
+EFC.US,D,20231108,000000,12.55,12.57,12.17,12.51,752553,0
+EFC.US,D,20231109,000000,12.6,12.65,12.3,12.3,830848,0
+EFC.US,D,20231110,000000,12.43,12.715,12.38,12.7,717981,0
+EFC.US,D,20231113,000000,12.6,12.66,12.51,12.56,654014,0
+EFC.US,D,20231114,000000,12.89,13.15,12.835,13.09,1173582,0
+EFC.US,D,20231115,000000,13.1,13.18,13.06,13.15,1004089,0
+EFC.US,D,20231116,000000,13.2,13.2,12.875,12.94,777655,0
+EFC.US,D,20231117,000000,13.03,13.08,12.925,13.01,772164,0
+EFC.US,D,20231120,000000,13,13.105,12.93,13.03,450027,0
+EFC.US,D,20231121,000000,13,13.04,12.935,12.95,666603,0
+EFC.US,D,20231122,000000,13.07,13.07,12.96,13.05,515121,0
+EFC.US,D,20231124,000000,13.09,13.11,13,13.08,282749,0
+EFC.US,D,20231127,000000,13.07,13.14,12.995,13.09,744624,0
+EFC.US,D,20231128,000000,13.09,13.11,12.965,13.06,819149,0
+EFC.US,D,20231129,000000,13,13.18,12.99,13.02,697122,0
+EFC.US,D,20231130,000000,13.03,13.08,12.9725,13,661160,0
+EFC.US,D,20231201,000000,12.95,13.195,12.93,13.12,3131226,0
+EFC.US,D,20231204,000000,13.08,13.11,12.94,12.96,1106875,0
+EFC.US,D,20231205,000000,12.91,12.98,12.8401,12.85,773950,0
+EFC.US,D,20231206,000000,12.87,12.98,12.635,12.73,1276773,0
+EFC.US,D,20231207,000000,12.67,12.82,12.59,12.8,1244176,0
+EFC.US,D,20231208,000000,12.75,12.92,12.75,12.9,915342,0
+EFC.US,D,20231211,000000,12.87,12.98,12.855,12.93,1362221,0
+EFC.US,D,20231212,000000,12.95,13.095,12.89,13.05,1465668,0
+EFC.US,D,20231213,000000,13.02,13.075,12.72,13.04,5062344,0
+EFC.US,D,20231214,000000,13.1,13.16,12.97,13.06,3873985,0
+EFC.US,D,20231215,000000,13.09,13.1,12.86,12.96,4679538,0
+EFC.US,D,20231218,000000,12.97,12.97,12.75,12.82,1786245,0
+EFC.US,D,20231219,000000,12.82,12.94,12.7802,12.93,1450925,0
+EFC.US,D,20231220,000000,12.88,13.02,12.81,12.81,1596643,0
+EFC.US,D,20231221,000000,12.9,12.95,12.825,12.9,985948,0
+EFC.US,D,20231222,000000,12.97,13.03,12.875,12.93,883705,0
+EFC.US,D,20231226,000000,13.02,13.04,12.95,12.96,950323,0
+EFC.US,D,20231227,000000,12.97,13.03,12.94,12.97,1118534,0
+EFC.US,D,20231228,000000,12.88,12.9,12.82,12.86,919245,0
+EFC.US,D,20231229,000000,12.87,12.87,12.68,12.71,1319713,0
+EFC.US,D,20240102,000000,12.68,12.6802,12.47,12.53,1433816,0
+EFC.US,D,20240103,000000,12.45,12.45,12.17,12.17,1521685,0
+EFC.US,D,20240104,000000,12.19,12.25,12.13,12.17,1056213,0
+EFC.US,D,20240105,000000,12.1,12.2732,12.094,12.24,1079565,0
+EFC.US,D,20240108,000000,12.29,12.49,12.23,12.48,801820,0
+EFC.US,D,20240109,000000,12.47,12.64,12.3888,12.56,866075,0
+EFC.US,D,20240110,000000,12.58,12.7,12.53,12.69,990399,0
+EFC.US,D,20240111,000000,12.68,12.73,12.46,12.72,1044395,0
+EFC.US,D,20240112,000000,12.84,12.98,12.73,12.84,911371,0
+EFC.US,D,20240116,000000,12.84,12.87,12.73,12.83,1044355,0
+EFC.US,D,20240117,000000,12.77,12.89,12.62,12.64,1131367,0
+EFC.US,D,20240118,000000,12.73,12.8,12.53,12.69,938148,0
+EFC.US,D,20240119,000000,12.76,12.86,12.62,12.85,803164,0
+EFC.US,D,20240122,000000,12.9,12.97,12.77,12.86,1336330,0
+EFC.US,D,20240123,000000,12.85,12.955,12.85,12.91,1083122,0
+EFC.US,D,20240124,000000,12.97,13.04,12.78,12.8,967554,0
+EFC.US,D,20240125,000000,12.93,12.95,12.8,12.85,1005971,0
+EFC.US,D,20240126,000000,12.91,12.98,12.86,12.9,1286279,0
+EFC.US,D,20240129,000000,12.95,12.96,12.84,12.94,1984337,0
+EFC.US,D,20240130,000000,12.71,12.7855,12.54,12.55,1067736,0
+EFC.US,D,20240131,000000,12.57,12.58,12.19,12.21,1588365,0
+EFC.US,D,20240201,000000,12.25,12.47,12.08,12.47,1429074,0
+EFC.US,D,20240202,000000,12.33,12.41,12.214,12.32,1238889,0
+EFC.US,D,20240205,000000,12.24,12.24,11.975,12.18,1263750,0
+EFC.US,D,20240206,000000,12.19,12.33,12.14,12.32,1357158,0
+EFC.US,D,20240207,000000,12.33,12.34,11.82,11.82,2033722,0
+EFC.US,D,20240208,000000,11.86,12.005,11.81,11.99,1440636,0
+EFC.US,D,20240209,000000,12.03,12.05,11.89,12,1101068,0
+EFC.US,D,20240212,000000,12,12.13,11.97,12.12,1183809,0
+EFC.US,D,20240213,000000,11.95,11.96,11.665,11.68,1695152,0
+EFC.US,D,20240214,000000,11.81,11.86,11.7,11.84,1056479,0
+EFC.US,D,20240215,000000,11.89,12.24,11.89,12.19,1354562,0
+EFC.US,D,20240216,000000,12.11,12.2381,11.98,12.08,1062404,0
+EFC.US,D,20240220,000000,12.06,12.06,11.87,11.91,1249369,0
+EFC.US,D,20240221,000000,11.93,11.975,11.85,11.9,771975,0
+EFC.US,D,20240222,000000,11.91,12.095,11.88,12.09,903650,0
+EFC.US,D,20240223,000000,12.1,12.24,12.045,12.16,1049783,0
+EFC.US,D,20240226,000000,12.13,12.3,12.03,12.06,1273296,0
+EFC.US,D,20240227,000000,11.59,11.78,10.97,11.29,3936365,0
+EFC.US,D,20240228,000000,11.15,11.15,10.89,10.91,2335635,0
+EFC.US,D,20240229,000000,11,11.33,10.957,11.33,1781322,0
+EFC.US,D,20240301,000000,11.33,11.4175,11.265,11.34,1122231,0
+EFC.US,D,20240304,000000,11.31,11.315,11.04,11.11,1294852,0
+EFC.US,D,20240305,000000,11.09,11.15,11.02,11.05,871667,0
+EFC.US,D,20240306,000000,11.15,11.225,11.07,11.19,739011,0
+EFC.US,D,20240307,000000,11.3,11.37,11.26,11.37,794731,0
+EFC.US,D,20240308,000000,11.38,11.52,11.24,11.35,1436834,0
+EFC.US,D,20240311,000000,11.35,11.485,11.299,11.41,781774,0
+EFC.US,D,20240312,000000,11.41,11.52,11.355,11.51,675559,0
+EFC.US,D,20240313,000000,11.46,11.63,11.46,11.57,703870,0
+EFC.US,D,20240314,000000,11.57,11.57,11.25,11.25,781649,0
+EFC.US,D,20240315,000000,11.23,11.41,11.14,11.4,2391224,0
+EFC.US,D,20240318,000000,11.42,11.5,11.33,11.37,711279,0
+EFC.US,D,20240319,000000,11.33,11.45,11.295,11.45,751298,0
+EFC.US,D,20240320,000000,11.45,11.71,11.39,11.65,853276,0
+EFC.US,D,20240321,000000,11.72,11.92,11.67,11.82,865452,0
+EFC.US,D,20240322,000000,11.86,11.88,11.64,11.65,910079,0
+EFC.US,D,20240325,000000,11.72,11.9,11.72,11.8,760312,0
+EFC.US,D,20240326,000000,11.87,11.92,11.57,11.59,1096731,0
+EFC.US,D,20240327,000000,11.51,11.625,11.49,11.61,741172,0
+EFC.US,D,20240328,000000,11.64,11.81,11.64,11.81,1105114,0
+EFC.US,D,20240401,000000,11.81,11.81,11.585,11.62,887953,0
+EFC.US,D,20240402,000000,11.5,11.55,11.35,11.39,1096660,0
+EFC.US,D,20240403,000000,11.38,11.48,11.32,11.43,723304,0
+EFC.US,D,20240404,000000,11.53,11.57,11.26,11.28,986712,0
+EFC.US,D,20240405,000000,11.3,11.435,11.23,11.38,615107,0
+EFC.US,D,20240408,000000,11.44,11.4605,11.365,11.46,608071,0
+EFC.US,D,20240409,000000,11.46,11.59,11.43,11.59,665361,0
+EFC.US,D,20240410,000000,11.35,11.44,11.06,11.13,1392747,0
+EFC.US,D,20240411,000000,11.2,11.29,11.08,11.28,712646,0
+EFC.US,D,20240412,000000,11.26,11.295,11.15,11.19,602312,0
+EFC.US,D,20240415,000000,11.23,11.275,10.95,11.03,838517,0
+EFC.US,D,20240416,000000,11.01,11.07,10.88,11.03,794697,0
+EFC.US,D,20240417,000000,11.1,11.15,11.04,11.12,605064,0
+EFC.US,D,20240418,000000,11.12,11.32,11.1,11.27,971535,0
+EFC.US,D,20240419,000000,11.25,11.43,11.22,11.42,912133,0
+EFC.US,D,20240422,000000,11.45,11.51,11.375,11.47,663416,0
+EFC.US,D,20240423,000000,11.48,11.67,11.45,11.67,731225,0
+EFC.US,D,20240424,000000,11.67,11.67,11.5,11.55,579000,0
+EFC.US,D,20240425,000000,11.5,11.62,11.44,11.6,807134,0
+EFC.US,D,20240426,000000,11.6,11.7499,11.55,11.71,903715,0
+EFC.US,D,20240429,000000,11.61,11.69,11.5101,11.56,656758,0
+EFC.US,D,20240430,000000,11.48,11.52,11.4,11.44,580182,0
+EFC.US,D,20240501,000000,11.45,11.735,11.43,11.61,725638,0
+EFC.US,D,20240502,000000,11.69,11.71,11.525,11.65,596478,0
+EFC.US,D,20240503,000000,11.75,11.81,11.645,11.66,621373,0
+EFC.US,D,20240506,000000,11.73,11.79,11.65,11.71,765825,0
+EFC.US,D,20240507,000000,11.75,11.8,11.61,11.62,620430,0
+EFC.US,D,20240508,000000,11.55,11.785,11.51,11.75,1413292,0
+EFC.US,D,20240509,000000,11.8,11.85,11.78,11.83,852405,0
+EFC.US,D,20240510,000000,11.85,11.91,11.84,11.9,698660,0
+EFC.US,D,20240513,000000,11.9,11.93,11.74,11.75,639457,0
+EFC.US,D,20240514,000000,11.87,11.94,11.84,11.92,797868,0
+EFC.US,D,20240515,000000,12,12.085,11.98,12.07,816085,0
+EFC.US,D,20240516,000000,12.09,12.11,12.045,12.09,534675,0
+EFC.US,D,20240517,000000,12.1,12.15,12.0525,12.15,694673,0
+EFC.US,D,20240520,000000,12.16,12.25,12.06,12.11,1207068,0
+EFC.US,D,20240521,000000,12.15,12.165,12.03,12.05,703068,0
+EFC.US,D,20240522,000000,12.05,12.15,12.0124,12.05,970878,0
+EFC.US,D,20240523,000000,12.06,12.09,11.79,11.84,898126,0
+EFC.US,D,20240524,000000,11.85,12.01,11.81,12.01,626200,0
+EFC.US,D,20240528,000000,12.03,12.075,11.98,12.02,711809,0
+EFC.US,D,20240529,000000,11.95,11.97,11.84,11.92,845300,0
+EFC.US,D,20240530,000000,11.94,12.2,11.93,12.16,942694,0
+EFC.US,D,20240531,000000,12.09,12.14,12.04,12.12,903656,0
+EFC.US,D,20240603,000000,12.2,12.22,12.065,12.15,997937,0
+EFC.US,D,20240604,000000,12.13,12.14,11.985,12.01,968371,0
+EFC.US,D,20240605,000000,12.03,12.17,11.97,12.16,641005,0
+EFC.US,D,20240606,000000,12.11,12.125,11.99,12.02,568352,0
+EFC.US,D,20240607,000000,11.95,11.975,11.89,11.93,640207,0
+EFC.US,D,20240610,000000,11.89,11.99,11.82,11.92,714576,0
+EFC.US,D,20240611,000000,11.83,11.93,11.82,11.85,619442,0
+EFC.US,D,20240612,000000,12.12,12.19,12.07,12.09,978291,0
+EFC.US,D,20240613,000000,12.08,12.14,12.08,12.11,510270,0
+EFC.US,D,20240614,000000,12,12.13,12,12.06,484732,0
+EFC.US,D,20240617,000000,12.05,12.19,12.04,12.17,689662,0
+EFC.US,D,20240618,000000,12.17,12.22,12.135,12.18,678138,0
+EFC.US,D,20240620,000000,12.12,12.15,12.04,12.13,1169086,0
+EFC.US,D,20240621,000000,12.165,12.18,12.08,12.12,2015878,0
+EFC.US,D,20240624,000000,12.16,12.2701,12.15,12.2,767211,0
+EFC.US,D,20240625,000000,12.2,12.24,12.11,12.14,692833,0
+EFC.US,D,20240626,000000,12.1,12.2,12.08,12.18,619350,0
+EFC.US,D,20240627,000000,12.25,12.3,11.99,12.13,1137310,0
+EFC.US,D,20240628,000000,12.07,12.12,12,12.08,2033765,0
+EFC.US,D,20240701,000000,12.08,12.1299,11.76,11.87,1027850,0
+EFC.US,D,20240702,000000,11.9,12.16,11.9,12.15,947298,0
+EFC.US,D,20240703,000000,12.16,12.18,12.0801,12.15,444211,0
+EFC.US,D,20240705,000000,12.1,12.18,12.06,12.17,495762,0
+EFC.US,D,20240708,000000,12.19,12.3299,12.16,12.29,911478,0
+EFC.US,D,20240709,000000,12.28,12.35,12.2214,12.31,577689,0
+EFC.US,D,20240710,000000,12.32,12.59,12.32,12.59,1028816,0
+EFC.US,D,20240711,000000,12.74,12.875,12.66,12.87,985618,0
+EFC.US,D,20240712,000000,12.94,13.07,12.93,12.97,1792059,0
+EFC.US,D,20240715,000000,13.03,13.05,12.89,12.96,1605315,0
+EFC.US,D,20240716,000000,13.03,13.12,12.96,13.08,1592452,0
+EFC.US,D,20240717,000000,13,13.18,13,13.1,1454079,0
+EFC.US,D,20240718,000000,13.08,13.165,12.88,12.99,1158970,0
+EFC.US,D,20240719,000000,13,13.095,12.96,13.02,931887,0
+EFC.US,D,20240722,000000,13.06,13.135,12.955,13.1,1000294,0
+EFC.US,D,20240723,000000,13.05,13.17,13.03,13.12,1333587,0
+EFC.US,D,20240724,000000,13.04,13.06,12.68,12.68,1692954,0
+EFC.US,D,20240725,000000,12.79,12.96,12.7,12.71,1056061,0
+EFC.US,D,20240726,000000,12.91,12.91,12.72,12.89,997173,0
+EFC.US,D,20240729,000000,12.97,13.04,12.77,12.82,1036102,0
+EFC.US,D,20240730,000000,12.89,12.99,12.84,12.97,1017661,0
+EFC.US,D,20240731,000000,12.81,12.89,12.69,12.69,1103725,0
+EFC.US,D,20240801,000000,12.71,12.765,12.49,12.65,1176747,0
+EFC.US,D,20240802,000000,12.39,12.56,12.37,12.49,1148575,0
+EFC.US,D,20240805,000000,12.14,12.3,11.82,12.04,1560148,0
+EFC.US,D,20240806,000000,12.05,12.315,12.01,12.18,913071,0
+EFC.US,D,20240807,000000,12.57,12.69,12.41,12.57,1451220,0
+EFC.US,D,20240808,000000,12.66,12.83,12.6,12.81,1012530,0
+EFC.US,D,20240809,000000,12.84,12.91,12.71,12.83,749748,0
+EFC.US,D,20240812,000000,12.77,12.77,12.47,12.6,1011256,0
+EFC.US,D,20240813,000000,12.61,12.84,12.6,12.77,508027,0
+EFC.US,D,20240814,000000,12.82,12.91,12.76,12.87,671297,0
+EFC.US,D,20240815,000000,12.94,13.035,12.865,12.94,705919,0
+EFC.US,D,20240816,000000,12.95,13.09,12.95,13.06,686950,0
+EFC.US,D,20240819,000000,13.06,13.16,13.04,13.16,896999,0
+EFC.US,D,20240820,000000,13.11,13.1999,13.07,13.13,711425,0
+EFC.US,D,20240821,000000,13.16,13.195,13.075,13.17,665919,0
+EFC.US,D,20240822,000000,13.2,13.26,13.17,13.22,597084,0
+EFC.US,D,20240823,000000,13.27,13.42,13.245,13.38,1006750,0
+EFC.US,D,20240826,000000,13.44,13.46,13.17,13.19,1273069,0
+EFC.US,D,20240827,000000,13.17,13.245,13.14,13.19,760648,0
+EFC.US,D,20240828,000000,13.2,13.26,13.13,13.21,672048,0
+EFC.US,D,20240829,000000,13.26,13.27,13.16,13.22,1129999,0
+EFC.US,D,20240830,000000,13.16,13.1611,13.0046,13.15,751572,0
+EFC.US,D,20240903,000000,13.07,13.16,13.01,13.14,757087,0
+EFC.US,D,20240904,000000,13.1,13.17,12.975,12.99,749408,0
+EFC.US,D,20240905,000000,13.06,13.19,13.05,13.13,557003,0
+EFC.US,D,20240906,000000,13.1,13.1782,12.975,13.03,526772,0
+EFC.US,D,20240909,000000,13.07,13.12,12.93,13.08,661924,0
+EFC.US,D,20240910,000000,13.13,13.21,13.065,13.2,685517,0
+EFC.US,D,20240911,000000,13.11,13.15,12.93,13.13,654437,0
+EFC.US,D,20240912,000000,13.15,13.25,13.1,13.23,767807,0
+EFC.US,D,20240913,000000,13.31,13.31,13.185,13.3,1055651,0
+EFC.US,D,20240916,000000,13.29,13.335,13.255,13.33,878305,0
+EFC.US,D,20240917,000000,13.37,13.4,13.21,13.24,1023164,0
+EFC.US,D,20240918,000000,13.22,13.29,13.104,13.15,1203062,0
+EFC.US,D,20240919,000000,13.27,13.33,13.13,13.25,1134339,0
+EFC.US,D,20240920,000000,13.18,13.23,13.1,13.11,1979240,0
+EFC.US,D,20240923,000000,13.14,13.16,13.03,13.03,828305,0
+EFC.US,D,20240924,000000,13.07,13.135,13.06,13.11,763044,0
+EFC.US,D,20240925,000000,13.09,13.1,12.94,12.96,873737,0
+EFC.US,D,20240926,000000,13.01,13.065,12.95,12.98,770247,0
+EFC.US,D,20240927,000000,13.04,13.0999,12.99,13.02,1018991,0
+EFC.US,D,20240930,000000,12.92,12.96,12.826744,12.89,781697,0
+EFC.US,D,20241001,000000,12.92,12.94,12.53,12.58,1184909,0
+EFC.US,D,20241002,000000,12.55,12.6599,12.465,12.6,719011,0
+EFC.US,D,20241003,000000,12.58,12.59,12.46,12.5,962703,0
+EFC.US,D,20241004,000000,12.58,12.6128,12.405,12.46,881707,0
+EFC.US,D,20241007,000000,12.49,12.49,12.31,12.37,703345,0
+EFC.US,D,20241008,000000,12.44,12.46,12.37,12.44,697003,0
+EFC.US,D,20241009,000000,12.46,12.51,12.41,12.42,826893,0
+EFC.US,D,20241010,000000,12.4,12.45,12.3564,12.44,650671,0
+EFC.US,D,20241011,000000,12.44,12.499,12.44,12.48,483966,0
+EFC.US,D,20241014,000000,12.45,12.54,12.41,12.52,668593,0
+EFC.US,D,20241015,000000,12.55,12.6103,12.55,12.58,681743,0
+EFC.US,D,20241016,000000,12.64,12.82,12.64,12.81,702799,0
+EFC.US,D,20241017,000000,12.79,12.805,12.67,12.74,603524,0
+EFC.US,D,20241018,000000,12.76,12.81,12.71,12.81,647358,0
+EFC.US,D,20241021,000000,12.84,12.86,12.6301,12.65,831693,0
+EFC.US,D,20241022,000000,12.64,12.645,12.55,12.61,908077,0
+EFC.US,D,20241023,000000,12.6,12.6298,12.46,12.6,629596,0
+EFC.US,D,20241024,000000,12.65,12.7,12.57,12.69,634554,0
+EFC.US,D,20241025,000000,12.75,12.79,12.55,12.57,885399,0
+EFC.US,D,20241028,000000,12.6,12.605,12.5,12.51,697561,0
+EFC.US,D,20241029,000000,12.5,12.54,12.31,12.5,919996,0
+EFC.US,D,20241030,000000,12.55,12.6,12.45,12.45,732049,0
+EFC.US,D,20241031,000000,12.3,12.32,12.085,12.09,818337,0
+EFC.US,D,20241101,000000,12.15,12.2394,11.94,11.95,1078300,0
+EFC.US,D,20241104,000000,11.97,12.05,11.91,11.92,831833,0
+EFC.US,D,20241105,000000,11.92,11.965,11.85,11.95,789940,0
+EFC.US,D,20241106,000000,12.22,12.3,11.78,12.04,1462127,0
+EFC.US,D,20241107,000000,12.41,12.545,12.3,12.43,1169012,0
+EFC.US,D,20241108,000000,12.46,12.69,12.39,12.42,1282902,0
+EFC.US,D,20241111,000000,12.51,12.55,12.32,12.39,643690,0
+EFC.US,D,20241112,000000,12.33,12.38,12.16,12.27,751177,0
+EFC.US,D,20241113,000000,12.31,12.355,12.175,12.21,703533,0
+EFC.US,D,20241114,000000,12.29,12.3,12.09,12.18,751690,0
+EFC.US,D,20241115,000000,12.2,12.24,12.115,12.2,666788,0
+EFC.US,D,20241118,000000,12.2,12.34,12.12,12.26,616301,0
+EFC.US,D,20241119,000000,12.24,12.38,12.2,12.37,763903,0
+EFC.US,D,20241120,000000,12.37,12.38,12.2,12.29,534696,0
+EFC.US,D,20241121,000000,12.255,12.4288,12.255,12.4,536868,0
+EFC.US,D,20241122,000000,12.45,12.55,12.45,12.52,756452,0
+EFC.US,D,20241125,000000,12.57,12.63,12.47,12.48,1127018,0
+EFC.US,D,20241126,000000,12.47,12.47,12.32,12.37,1212957,0
+EFC.US,D,20241127,000000,12.425,12.575,12.4,12.47,636136,0
+EFC.US,D,20241129,000000,12.4,12.44,12.345,12.36,411232,0
+EFC.US,D,20241202,000000,12.37,12.43,12.25,12.37,1121664,0
+EFC.US,D,20241203,000000,12.41,12.45,12.24,12.29,753159,0
+EFC.US,D,20241204,000000,12.32,12.326,12.2,12.2,591132,0
+EFC.US,D,20241205,000000,12.2,12.2399,12.14,12.16,673967,0
+EFC.US,D,20241206,000000,12.15,12.29,12.14,12.27,624644,0
+EFC.US,D,20241209,000000,12.27,12.33,12.24,12.27,572449,0
+EFC.US,D,20241210,000000,12.27,12.35,12.22,12.33,612732,0
+EFC.US,D,20241211,000000,12.35,12.375,12.26,12.33,477815,0
+EFC.US,D,20241212,000000,12.3487,12.39,12.305,12.34,533887,0
+EFC.US,D,20241213,000000,12.31,12.35,12.25,12.35,712183,0
+EFC.US,D,20241216,000000,12.32,12.49,12.29,12.43,1280095,0
+EFC.US,D,20241217,000000,12.4,12.4734,12.24,12.28,831500,0
+EFC.US,D,20241218,000000,12.3102,12.4,11.94,11.96,1128711,0
+EFC.US,D,20241219,000000,12.1,12.22,12.035,12.05,931215,0
+EFC.US,D,20241220,000000,11.98,12.29,11.94,12.13,4998784,0
+EFC.US,D,20241223,000000,12.14,12.17,12.04,12.14,753597,0
+EFC.US,D,20241224,000000,12.18,12.27,12.1292,12.27,516876,0
+EFC.US,D,20241226,000000,12.22,12.265,12.16,12.24,661375,0
+EFC.US,D,20241227,000000,12.24,12.32,12.13,12.18,845109,0
+EFC.US,D,20241230,000000,12.15,12.155,11.99,12.08,809944,0
+EFC.US,D,20241231,000000,12.03,12.165,12.01,12.12,1214673,0
+EFC.US,D,20250102,000000,12.15,12.19,12.07,12.16,723534,0
+EFC.US,D,20250103,000000,12.16,12.38,12.16,12.34,1159317,0
+EFC.US,D,20250106,000000,12.34,12.379,12.23,12.24,874757,0
+EFC.US,D,20250107,000000,12.24,12.31,12.11,12.24,911863,0
+EFC.US,D,20250108,000000,12.16,12.215,12.075,12.14,735484,0
+EFC.US,D,20250110,000000,12.07,12.13,11.91,12.08,949377,0
+EFC.US,D,20250113,000000,12.05,12.11,11.92,12.1,919474,0
+EFC.US,D,20250114,000000,12.15,12.24,12.1,12.21,713246,0
+EFC.US,D,20250115,000000,12.35,12.38,12.23,12.3,738356,0
+EFC.US,D,20250116,000000,12.3371,12.495,12.33,12.48,1145315,0
+EFC.US,D,20250117,000000,12.54,12.5795,12.47,12.55,723236,0
+EFC.US,D,20250121,000000,12.595,12.625,12.51,12.61,678071,0
+EFC.US,D,20250122,000000,12.6,12.62,12.47,12.48,650152,0
+EFC.US,D,20250123,000000,12.47,12.52,12.43,12.45,634717,0
+EFC.US,D,20250124,000000,12.45,12.595,12.41,12.52,533547,0
+EFC.US,D,20250127,000000,12.52,12.67,12.49,12.62,1310782,0
+EFC.US,D,20250128,000000,12.62,12.72,12.61,12.68,840932,0
+EFC.US,D,20250129,000000,12.68,12.71,12.41,12.45,1247287,0
+EFC.US,D,20250130,000000,12.56,12.645,12.505,12.59,951678,0
+EFC.US,D,20250131,000000,12.5293,12.64,12.52,12.56,996174,0
+EFC.US,D,20250203,000000,12.35,12.56,12.26,12.52,1019560,0
+EFC.US,D,20250204,000000,12.52,12.635,12.415,12.62,966067,0
+EFC.US,D,20250205,000000,12.63,12.68,12.5935,12.65,711232,0
+EFC.US,D,20250206,000000,12.67,12.7564,12.655,12.74,1045654,0
+EFC.US,D,20250207,000000,12.71,12.72,12.6,12.69,750229,0
+EFC.US,D,20250210,000000,12.69,12.73,12.62,12.68,759774,0
+EFC.US,D,20250211,000000,12.64,12.73,12.62,12.73,677491,0
+EFC.US,D,20250212,000000,12.59,12.7,12.56,12.69,596206,0
+EFC.US,D,20250213,000000,12.71,12.905,12.705,12.88,1085851,0
+EFC.US,D,20250214,000000,12.885,12.99,12.875,12.99,886237,0
+EFC.US,D,20250218,000000,12.99,13.12,12.975,13.09,1292117,0
+EFC.US,D,20250219,000000,13.05,13.1,13,13.1,1026274,0
+EFC.US,D,20250220,000000,13.07,13.135,13,13.12,848277,0
+EFC.US,D,20250221,000000,13.18,13.245,12.98,13.1,1438505,0
+EFC.US,D,20250224,000000,13.12,13.1899,13.03,13.12,1191576,0
+EFC.US,D,20250225,000000,13.162,13.35,13.155,13.31,1775262,0
+EFC.US,D,20250226,000000,13.32,13.4198,13.3,13.33,1016266,0
+EFC.US,D,20250227,000000,13.36,13.385,13.24,13.3,1007165,0
+EFC.US,D,20250228,000000,13.35,14.4,13.25,14.35,3847993,0
+EFC.US,D,20250303,000000,14.23,14.23,13.85,13.86,3023773,0
+EFC.US,D,20250304,000000,13.7,13.735,13.49,13.6,1739001,0
+EFC.US,D,20250305,000000,13.61,13.68,13.5401,13.61,1414697,0
+EFC.US,D,20250306,000000,13.56,13.595,13.435,13.47,1278291,0
+EFC.US,D,20250307,000000,13.47,13.74,13.46,13.6,1679163,0
+EFC.US,D,20250310,000000,13.58,13.6575,13.26,13.27,1807187,0
+EFC.US,D,20250311,000000,13.38,13.4679,12.945,13.06,1435615,0
+EFC.US,D,20250312,000000,13.14,13.225,13.025,13.15,1294998,0
+EFC.US,D,20250313,000000,13.2,13.4,13.08,13.1,894718,0
+EFC.US,D,20250314,000000,13.2841,13.43,13.2245,13.4,716248,0
+EFC.US,D,20250317,000000,13.425,13.53,13.4,13.44,848574,0
+EFC.US,D,20250318,000000,13.46,13.5,13.405,13.44,748184,0
+EFC.US,D,20250319,000000,13.465,13.4857,13.34,13.41,831165,0
+EFC.US,D,20250320,000000,13.412,13.515,13.365,13.43,765498,0
+EFC.US,D,20250321,000000,13.41,13.437,13.2,13.23,2006592,0
+EFC.US,D,20250324,000000,13.3855,13.4499,13.25,13.41,992908,0
+EFC.US,D,20250325,000000,13.488,13.488,13.3,13.39,884973,0
+EFC.US,D,20250326,000000,13.42,13.4698,13.1636,13.27,815013,0
+EFC.US,D,20250327,000000,13.3661,13.44,13.26,13.36,645962,0
+EFC.US,D,20250328,000000,13.375,13.378,13.13,13.28,912341,0
+EFC.US,D,20250331,000000,13.0131,13.285,13.01,13.26,884659,0
+EFC.US,D,20250401,000000,13.25,13.305,13.105,13.25,695715,0
+EFC.US,D,20250402,000000,13.18,13.21,13.065,13.19,797651,0
+EFC.US,D,20250403,000000,12.98,13.22,12.98,13.08,1389273,0
+EFC.US,D,20250404,000000,12.73,12.85,12.265,12.43,1963624,0
+EFC.US,D,20250407,000000,11.55,12.4,11.41,11.77,2927062,0
+EFC.US,D,20250408,000000,12.198,12.27,11.458,11.59,2000381,0
+EFC.US,D,20250409,000000,11.42,12.21,11.12,12.1,2633800,0
+EFC.US,D,20250410,000000,11.92,11.95,11.31,11.53,1867711,0
+EFC.US,D,20250411,000000,11.54,11.67,11.3333,11.6,1156221,0
+EFC.US,D,20250414,000000,11.81,12.065,11.705,11.95,1141904,0
+EFC.US,D,20250415,000000,12,12.2,11.93,12.09,950648,0
+EFC.US,D,20250416,000000,12.08,12.11,11.9,11.98,846317,0
+EFC.US,D,20250417,000000,12.08,12.26,11.99,12.19,821780,0
+EFC.US,D,20250421,000000,12.11,12.12,11.865,12.09,944119,0
+EFC.US,D,20250422,000000,12.253,12.57,12.19,12.55,1184555,0
+EFC.US,D,20250423,000000,12.74,12.77,12.57,12.65,1180194,0
+EFC.US,D,20250424,000000,12.695,12.85,12.59,12.78,1103147,0
+EFC.US,D,20250425,000000,12.82,13.01,12.76,12.98,988875,0
+EFC.US,D,20250428,000000,13.03,13.15,12.95,13.11,832744,0
+EFC.US,D,20250429,000000,13.1,13.28,13,13.23,1257050,0
+EFC.US,D,20250430,000000,12.99,13.135,12.78,13.03,736722,0
+EFC.US,D,20250501,000000,13.098,13.16,12.94,12.96,716260,0
+EFC.US,D,20250502,000000,13.04,13.0925,12.95,13.02,677744,0
+EFC.US,D,20250505,000000,12.94,13,12.89,12.9,618467,0
+EFC.US,D,20250506,000000,12.86,12.89,12.73,12.75,692751,0
+EFC.US,D,20250507,000000,12.8,12.915,12.76,12.78,801312,0
+EFC.US,D,20250508,000000,12.84,13.06,12.7106,12.94,921334,0
+EFC.US,D,20250509,000000,13.0291,13.0291,12.86,12.94,569136,0
+EFC.US,D,20250512,000000,13.075,13.12,12.885,12.99,815571,0
+EFC.US,D,20250513,000000,13.01,13.09,13,13.07,700201,0
+EFC.US,D,20250514,000000,13.05,13.08,12.99,13.03,778882,0
+EFC.US,D,20250515,000000,13.11,13.325,13.1,13.28,913038,0
+EFC.US,D,20250516,000000,13.29,13.38,13.21,13.25,1223853,0
+EFC.US,D,20250519,000000,13.185,13.185,12.95,13.11,1037259,0
+EFC.US,D,20250520,000000,13.05,13.115,12.96,13.04,963295,0
+EFC.US,D,20250521,000000,13,13,12.5598,12.6,1071860,0
+EFC.US,D,20250522,000000,12.6,12.77,12.4038,12.66,873859,0
+EFC.US,D,20250523,000000,12.58,12.72,12.53,12.6,922285,0
+EFC.US,D,20250527,000000,12.72,12.84,12.6496,12.81,1070944,0
+EFC.US,D,20250528,000000,12.8429,12.845,12.69,12.74,731248,0
+EFC.US,D,20250529,000000,12.8,12.875,12.75,12.83,902465,0
+EFC.US,D,20250530,000000,12.698,12.698,12.51,12.57,1065443,0
+EFC.US,D,20250602,000000,12.53,12.53,12.35,12.39,805277,0
+EFC.US,D,20250603,000000,12.4092,12.62,12.3037,12.51,758747,0
+EFC.US,D,20250604,000000,12.51,12.5495,12.43,12.5,658919,0
+EFC.US,D,20250605,000000,12.52,12.67,12.46,12.57,656868,0
+EFC.US,D,20250606,000000,12.6,12.7236,12.6,12.69,506869,0
+EFC.US,D,20250609,000000,12.73,12.88,12.72,12.77,831128,0
+EFC.US,D,20250610,000000,12.78,12.98,12.72,12.95,737175,0
+EFC.US,D,20250611,000000,13,13.09,12.94,12.97,676468,0
+EFC.US,D,20250612,000000,12.93,13.075,12.86,13.07,756775,0
+EFC.US,D,20250613,000000,12.96,13.05,12.86,12.87,762767,0
+EFC.US,D,20250616,000000,13.03,13.03,12.815,12.84,686340,0
+EFC.US,D,20250617,000000,12.84,12.86,12.66,12.67,677941,0
+EFC.US,D,20250618,000000,12.67,12.885,12.63,12.8,620653,0
+EFC.US,D,20250620,000000,12.91,12.92,12.8,12.88,2646299,0
+EFC.US,D,20250623,000000,12.84,12.94,12.67,12.93,786116,0
+EFC.US,D,20250624,000000,13.0175,13.105,12.97,13,807428,0
+EFC.US,D,20250625,000000,12.92,13.045,12.885,12.95,702537,0
+EFC.US,D,20250626,000000,13.025,13.16,13.0047,13.14,860135,0
+EFC.US,D,20250627,000000,13.175,13.19,12.975,12.98,2198410,0
+EFC.US,D,20250630,000000,12.935,12.99,12.83,12.99,853651,0
+EFC.US,D,20250701,000000,12.9,13.12,12.9,12.97,1036508,0
+EFC.US,D,20250702,000000,12.95,13.11,12.95,13.09,1038485,0
+EFC.US,D,20250703,000000,13.01,13.18,13.01,13.16,723198,0
+EFC.US,D,20250707,000000,13.115,13.2,12.985,13.02,817348,0
+EFC.US,D,20250708,000000,13.01,13.23,13,13.19,963056,0
+EFC.US,D,20250709,000000,13.2,13.375,13.2,13.28,995643,0
+EFC.US,D,20250710,000000,13.25,13.335,13.17,13.24,1045768,0
+EFC.US,D,20250711,000000,13.185,13.27,13.1564,13.22,624841,0
+EFC.US,D,20250714,000000,13.2,13.2953,13.18,13.26,617533,0
+EFC.US,D,20250715,000000,13.285,13.32,13.17,13.2,644095,0
+EFC.US,D,20250716,000000,13.22,13.38,13.2052,13.37,806471,0
+EFC.US,D,20250717,000000,13.315,13.4,13.235,13.24,733321,0
+EFC.US,D,20250718,000000,13.32,13.34,13.08,13.13,861897,0
+EFC.US,D,20250721,000000,13.19,13.31,13.12,13.16,1282921,0
+EFC.US,D,20250722,000000,13.17,13.28,13.13,13.19,1001210,0
+EFC.US,D,20250723,000000,13.21,13.35,13.19,13.33,1071349,0
+EFC.US,D,20250724,000000,13.3,13.425,13.24,13.25,890687,0
+EFC.US,D,20250725,000000,13.31,13.32,13.1147,13.24,1009823,0
+EFC.US,D,20250728,000000,13.26,13.29,13.04,13.08,990015,0
+EFC.US,D,20250729,000000,13.15,13.2065,13.08,13.16,863545,0
+EFC.US,D,20250730,000000,13.1975,13.21,12.94,12.97,1537219,0
+EFC.US,D,20250731,000000,12.84,12.84,12.64,12.69,1227902,0
+EFC.US,D,20250801,000000,12.69,12.75,12.6,12.7,1200692,0
+EFC.US,D,20250804,000000,12.75,12.95,12.72,12.95,1238381,0
+EFC.US,D,20250805,000000,12.965,12.975,12.855,12.92,1226059,0
+EFC.US,D,20250806,000000,12.9,12.9,12.67,12.72,929330,0
+EFC.US,D,20250807,000000,12.725,12.76,12.6,12.66,1460791,0
+EFC.US,D,20250808,000000,12.9,13.05,12.82,12.98,1184152,0
+EFC.US,D,20250811,000000,13.02,13.29,12.94,13.16,1724025,0
+EFC.US,D,20250812,000000,13.2162,13.49,13.16,13.36,1398262,0
+EFC.US,D,20250813,000000,13.49,13.74,13.36,13.71,1764211,0
+EFC.US,D,20250814,000000,13.65,13.815,13.61,13.77,1235486,0
+EFC.US,D,20250815,000000,13.83,13.87,13.75,13.75,1112366,0
+EFC.US,D,20250818,000000,13.7,13.7391,13.63,13.71,948086,0
+EFC.US,D,20250819,000000,13.7499,14.0542,13.74,13.75,1570726,0
+EFC.US,D,20250820,000000,13.75,13.87,13.73,13.84,1530754,0
+EFC.US,D,20250821,000000,13.79,13.82,13.68,13.69,913245,0
+EFC.US,D,20250822,000000,13.6837,14.07,13.6837,14.02,1241352,0
+EFC.US,D,20250825,000000,13.9417,14,13.85,13.86,1259797,0
+EFC.US,D,20250826,000000,13.9435,13.95,13.849,13.88,1169406,0
+EFC.US,D,20250827,000000,13.86,13.885,13.752,13.79,1202951,0
+EFC.US,D,20250828,000000,13.83,13.84,13.6701,13.75,1281590,0
+EFC.US,D,20250829,000000,13.64,13.695,13.6,13.64,1237580,0
+EFC.US,D,20250902,000000,13.51,13.595,13.4,13.58,1556666,0
+EFC.US,D,20250903,000000,13.58,13.7,13.555,13.67,1260377,0
+EFC.US,D,20250904,000000,13.71,13.75,13.6307,13.71,1293708,0
+EFC.US,D,20250905,000000,13.75,13.85,13.6713,13.83,1160949,0
+EFC.US,D,20250908,000000,13.8207,13.94,13.68,13.7,1997991,0
+EFC.US,D,20250909,000000,13.7,13.76,13.555,13.66,1403234,0
+EFC.US,D,20250910,000000,13.67,13.7,13.495,13.59,1376222,0
+EFC.US,D,20250911,000000,13.61,13.7,13.46,13.54,2295695,0
+EFC.US,D,20250912,000000,13.51,13.52,13.395,13.43,1204891,0
+EFC.US,D,20250915,000000,13.465,13.47,13.29,13.41,1498620,0
+EFC.US,D,20250916,000000,13.4,13.428,13.19,13.23,1491122,0
+EFC.US,D,20250917,000000,13.27,13.405,13.16,13.23,1480334,0
+EFC.US,D,20250918,000000,13.27,13.3,13.04,13.23,1840721,0
+EFC.US,D,20250919,000000,13.3,13.3,13.13,13.17,3147560,0
+EFC.US,D,20250922,000000,13.15,13.15,12.9311,12.98,1715120,0
+EFC.US,D,20250923,000000,13.02,13.1,12.98,13.05,1533718,0
+EFC.US,D,20250924,000000,13.05,13.14,12.86,12.97,1721772,0
+EFC.US,D,20250925,000000,12.94,13.12,12.9,13.07,1206892,0
+EFC.US,D,20250926,000000,13.1345,13.23,13.09,13.17,1180622,0
+EFC.US,D,20250929,000000,13.2,13.2,12.92,13.01,1653290,0
+EFC.US,D,20250930,000000,12.86,13.01,12.75,12.98,1489627,0
+EFC.US,D,20251001,000000,12.94,13.11,12.89,13.09,1681798,0
+EFC.US,D,20251002,000000,13.09,13.18,13.0111,13.15,915227,0
+EFC.US,D,20251003,000000,13.22,13.495,13.205,13.34,1500565,0
+EFC.US,D,20251006,000000,13.345,13.39,13.255,13.28,1464025,0
+EFC.US,D,20251007,000000,13.28,13.5,13.25,13.45,1459077,0
+EFC.US,D,20251008,000000,13.46,13.63,13.46,13.62,1107917,0
+EFC.US,D,20251009,000000,13.61,13.631,13.47,13.47,891948,0
+EFC.US,D,20251010,000000,13.52,13.645,13.4,13.43,1246428,0
+EFC.US,D,20251013,000000,13.43,13.59,13.2044,13.48,977618,0
+EFC.US,D,20251014,000000,13.41,13.685,13.41,13.65,950837,0
+EFC.US,D,20251015,000000,13.71,13.775,13.645,13.68,909990,0
+EFC.US,D,20251016,000000,13.71,13.7434,13.59,13.64,857848,0
+EFC.US,D,20251017,000000,13.6178,13.71,13.525,13.6,658172,0
+EFC.US,D,20251020,000000,13.64,13.6875,13.5,13.68,842792,0
+EFC.US,D,20251021,000000,13.68,13.6965,13.57,13.57,651462,0
+EFC.US,D,20251022,000000,13.61,13.79,13.61,13.67,1348432,0
+EFC.US,D,20251023,000000,13.7,13.705,13.46,13.48,1250490,0
+EFC.US,D,20251024,000000,13.52,13.6,13.315,13.32,1296319,0
+EFC.US,D,20251027,000000,13.36,13.41,13.15,13.36,1716119,0
+EFC.US,D,20251028,000000,13.4,13.41,13.26,13.37,1040771,0
+EFC.US,D,20251029,000000,13.4,13.51,13.24,13.31,1195589,0
+EFC.US,D,20251030,000000,13.31,13.4533,13.245,13.39,1568252,0
+EFC.US,D,20251031,000000,13.3,13.33,13.1,13.32,1195309,0
+EFC.US,D,20251103,000000,13.27,13.49,13.169,13.48,1139446,0
+EFC.US,D,20251104,000000,13.45,13.71,13.425,13.69,1253014,0
+EFC.US,D,20251105,000000,13.685,13.7498,13.62,13.67,1103190,0
+EFC.US,D,20251106,000000,13.74,14.04,13.7,13.78,1893435,0
+EFC.US,D,20251107,000000,13.75,13.83,13.33,13.35,1873211,0
+EFC.US,D,20251110,000000,13.42,13.45,13.27,13.28,1250426,0
+EFC.US,D,20251111,000000,13.36,13.96,13.36,13.94,1975839,0
+EFC.US,D,20251112,000000,13.94,14,13.74,13.76,1167997,0
+EFC.US,D,20251113,000000,13.73,13.76,13.615,13.64,728994,0
+EFC.US,D,20251114,000000,13.65,13.8,13.545,13.74,813983,0
+EFC.US,D,20251117,000000,13.7695,13.825,13.6,13.6,1128783,0
+EFC.US,D,20251118,000000,13.63,13.7,13.55,13.67,1083755,0
+EFC.US,D,20251119,000000,13.69,13.725,13.6,13.64,828025,0
+EFC.US,D,20251120,000000,13.69,13.84,13.65,13.66,1109231,0
+EFC.US,D,20251121,000000,13.74,13.86,13.67,13.78,1522594,0
+EFC.US,D,20251124,000000,13.8,13.8265,13.6321,13.68,1531363,0
+EFC.US,D,20251125,000000,13.74,13.925,13.68,13.88,1885508,0
+EFC.US,D,20251126,000000,13.91,14.04,13.9,13.94,3179766,0
+EFC.US,D,20251128,000000,13.832,13.86,13.675,13.7,1541011,0
+EFC.US,D,20251201,000000,13.65,13.675,13.3,13.47,2171668,0
+EFC.US,D,20251202,000000,13.53,13.65,13.48,13.61,1473228,0
+EFC.US,D,20251203,000000,13.66,13.71,13.64,13.68,846974,0
+EFC.US,D,20251204,000000,13.69,13.7,13.59,13.63,1073423,0
+EFC.US,D,20251205,000000,13.6,13.77,13.6,13.72,920170,0
+EFC.US,D,20251208,000000,13.75,13.75,13.6,13.61,1264265,0
+EFC.US,D,20251209,000000,13.63,13.69,13.51,13.57,999034,0
+EFC.US,D,20251210,000000,13.6,13.755,13.575,13.69,843773,0
+EFC.US,D,20251211,000000,13.77,13.79,13.625,13.69,1132865,0
+EFC.US,D,20251212,000000,13.71,13.78,13.64,13.65,930572,0
+EFC.US,D,20251215,000000,13.67,13.685,13.54,13.65,1588279,0
+EFC.US,D,20251216,000000,13.65,13.7,13.545,13.56,1678980,0
+EFC.US,D,20251217,000000,13.6,13.795,13.58,13.73,1689623,0
+EFC.US,D,20251218,000000,13.76,13.84,13.74,13.8,1877888,0
+EFC.US,D,20251219,000000,13.82,13.895,13.74,13.84,6404269,0
+EFC.US,D,20251222,000000,13.81,13.98,13.8,13.94,1359709,0
+EFC.US,D,20251223,000000,13.95,13.9839,13.75,13.76,1163266,0
+EFC.US,D,20251224,000000,13.8,13.86,13.77,13.85,757617,0
+EFC.US,D,20251226,000000,13.86,13.905,13.78,13.84,915517,0
+EFC.US,D,20251229,000000,13.88,13.91,13.74,13.79,1048516,0
+EFC.US,D,20251230,000000,13.79,13.855,13.73,13.75,1440538,0
+EFC.US,D,20251231,000000,13.65,13.68,13.57,13.58,1947183,0
+EFC.US,D,20260102,000000,13.59,13.78,13.5248,13.68,2056034,0
+EFC.US,D,20260105,000000,13.65,13.68,13.26,13.46,3164336,0
+EFC.US,D,20260106,000000,13.465,13.555,13.285,13.53,2374457,0
+EFC.US,D,20260107,000000,13.598,13.74,13.57,13.61,2547207,0
+EFC.US,D,20260108,000000,13.62,13.765,13.55,13.65,2097427,0
+EFC.US,D,20260109,000000,13.75,13.9,13.705,13.72,1874248,0
+EFC.US,D,20260112,000000,13.72,13.73,13.545,13.73,1168439,0
+EFC.US,D,20260113,000000,13.7693,13.77,13.6201,13.72,894463,0
+EFC.US,D,20260114,000000,13.73,13.805,13.65,13.77,1387395,0
+EFC.US,D,20260115,000000,13.7981,13.89,13.71,13.85,1170020,0
+EFC.US,D,20260116,000000,13.87,14.03,13.86,14.01,1797082,0
+EFC.US,D,20260120,000000,13.9,13.95,13.81,13.92,1287429,0
+EFC.US,D,20260121,000000,13.93,14,13.8041,13.99,1175834,0
+EFC.US,D,20260122,000000,13.985,14.12,13.96,13.99,1145200,0
+EFC.US,D,20260123,000000,14.01,14.02,13.83,13.9,1512388,0
+EFC.US,D,20260126,000000,13.94,13.96,13.6618,13.86,1923259,0
+EFC.US,D,20260127,000000,13.36,13.425,13.12,13.37,9351732,0
+EFC.US,D,20260128,000000,13.415,13.47,13.31,13.36,3742210,0
+EFC.US,D,20260129,000000,13.32,13.5,13.3,13.5,2991879,0
+EFC.US,D,20260130,000000,13.39,13.39,12.715,12.85,5248496,0
+EFC.US,D,20260202,000000,12.8,12.8,12.54,12.66,4078474,0
+EFC.US,D,20260203,000000,12.63,12.72,12.365,12.6,4683032,0
+EFC.US,D,20260204,000000,12.658,12.865,12.56,12.85,2288412,0
+EFC.US,D,20260205,000000,12.86,12.99,12.795,12.86,2259301,0
+EFC.US,D,20260206,000000,12.85,13.01,12.845,13,1817876,0
+EFC.US,D,20260209,000000,12.9,12.96,12.715,12.83,1522036,0
+EFC.US,D,20260210,000000,12.86,12.94,12.7914,12.85,1577615,0
+EFC.US,D,20260211,000000,12.87,12.975,12.81,12.96,1238995,0
+EFC.US,D,20260212,000000,13,13.105,12.95,12.99,1547939,0
+EFC.US,D,20260213,000000,13.1,13.15,12.87,12.94,1542107,0
+EFC.US,D,20260217,000000,12.94,12.9795,12.665,12.82,1506930,0
+EFC.US,D,20260218,000000,12.8,12.82,12.635,12.65,1768280,0
diff --git a/daily/us/nyse stocks/1/egy.us.txt b/daily/us/nyse stocks/1/egy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..131ee1661461ffec3414073f362880563ca53541
--- /dev/null
+++ b/daily/us/nyse stocks/1/egy.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EGY.US,D,20050225,000000,4.80799,4.92524,4.79825,4.90569,300335.89162352,0
+EGY.US,D,20050228,000000,4.92524,5.03279,4.54416,4.75913,599137.61981112,0
+EGY.US,D,20050301,000000,4.69072,4.89596,4.65169,4.80799,244362.3252573,0
+EGY.US,D,20050302,000000,4.80799,4.80799,4.67116,4.72,257256.21609729,0
+EGY.US,D,20050303,000000,4.69072,4.72985,4.58328,4.64186,291638.56853759,0
+EGY.US,D,20050304,000000,4.61257,4.64186,4.33892,4.39761,524334.94411349,0
+EGY.US,D,20050307,000000,4.20209,4.63213,4.17281,4.61257,531396.36878766,0
+EGY.US,D,20050308,000000,4.64186,4.64186,4.37804,4.4953,395911.83204119,0
+EGY.US,D,20050309,000000,4.57344,4.63213,4.47575,4.57344,218268.32130001,0
+EGY.US,D,20050310,000000,4.57344,4.57344,4.29006,4.30963,247227.18217742,0
+EGY.US,D,20050311,000000,4.31936,4.31936,4.06527,4.13368,384553.12198687,0
+EGY.US,D,20050314,000000,4.03598,4.19236,4.00669,4.02624,276391.54770606,0
+EGY.US,D,20050315,000000,4.00669,4.00669,3.87959,3.90898,504074.42367178,0
+EGY.US,D,20050316,000000,3.89915,4.31936,3.81127,4.17281,873380.52482711,0
+EGY.US,D,20050317,000000,3.76233,4.20209,3.76233,4.09466,39887538.206138,0
+EGY.US,D,20050318,000000,4.13368,4.14351,4.01642,4.02624,626459.56492702,0
+EGY.US,D,20050321,000000,4.07509,4.07509,3.95783,3.99685,314866.69822502,0
+EGY.US,D,20050322,000000,4.00669,4.05554,3.95783,3.99685,253060.66569299,0
+EGY.US,D,20050323,000000,3.96757,4.00669,3.76233,3.821,939792.09971614,0
+EGY.US,D,20050324,000000,3.81127,3.92854,3.81127,3.81127,332160.62677079,0
+EGY.US,D,20050328,000000,3.81127,3.86012,3.61576,3.65489,965271.62441927,0
+EGY.US,D,20050329,000000,3.69391,3.73303,3.50834,3.52779,424564.47064128,0
+EGY.US,D,20050330,000000,3.51806,3.51806,3.2737,3.51806,892720.34373733,0
+EGY.US,D,20050331,000000,3.56691,3.75259,3.56691,3.74286,907455.63764032,0
+EGY.US,D,20050401,000000,3.76233,3.88942,3.74286,3.86012,604356.62407254,0
+EGY.US,D,20050404,000000,3.90898,3.99685,3.90898,3.91871,993617.02339227,0
+EGY.US,D,20050405,000000,3.90898,3.90898,3.77215,3.87959,518093.50334473,0
+EGY.US,D,20050406,000000,3.90898,4.05554,3.88942,4.00669,1229383.7605395,0
+EGY.US,D,20050407,000000,3.99685,4.04581,3.948,3.96757,519934.90640772,0
+EGY.US,D,20050408,000000,3.96757,4.00669,3.91871,3.95783,188286.00656548,0
+EGY.US,D,20050411,000000,3.93828,3.93828,3.76233,3.81127,321723.63559772,0
+EGY.US,D,20050412,000000,3.81127,3.83074,3.66462,3.66462,330932.6856122,0
+EGY.US,D,20050413,000000,3.60603,3.66462,3.51806,3.56691,380562.05888404,0
+EGY.US,D,20050414,000000,3.61576,3.66462,3.39097,3.46921,558206.58697499,0
+EGY.US,D,20050415,000000,3.41052,3.4985,3.3031,3.39097,563936.3008152,0
+EGY.US,D,20050418,000000,3.36168,3.42036,3.28354,3.34211,504176.15864763,0
+EGY.US,D,20050419,000000,3.43992,3.46921,3.31282,3.34211,922702.65847185,0
+EGY.US,D,20050420,000000,3.42036,3.50834,3.2737,3.2737,611724.27102404,0
+EGY.US,D,20050421,000000,3.31282,3.40079,3.3031,3.38124,250297.54374875,0
+EGY.US,D,20050422,000000,3.45938,3.4985,3.39097,3.46921,522595.27602636,0
+EGY.US,D,20050425,000000,3.50834,3.56691,3.50834,3.52779,378823.40814667,0
+EGY.US,D,20050426,000000,3.56691,3.66462,3.4985,3.58648,374934.08001969,0
+EGY.US,D,20050427,000000,3.61576,3.66462,3.4301,3.51806,264623.86304879,0
+EGY.US,D,20050428,000000,3.47893,3.4985,3.37151,3.46921,407167.78976989,0
+EGY.US,D,20050429,000000,3.46921,3.53762,3.42036,3.42036,285396.11041907,0
+EGY.US,D,20050502,000000,3.44965,3.54735,3.39097,3.51806,351501.46303078,0
+EGY.US,D,20050503,000000,3.83074,3.84057,3.67445,3.75259,1096560.6107615,0
+EGY.US,D,20050504,000000,3.821,3.84057,3.56691,3.65489,375036.83234529,0
+EGY.US,D,20050505,000000,3.71347,3.78188,3.63533,3.63533,329295.76985069,0
+EGY.US,D,20050506,000000,3.68418,3.69391,3.56691,3.61576,285088.87079198,0
+EGY.US,D,20050509,000000,3.66462,3.69391,3.53762,3.56691,266568.01843739,0
+EGY.US,D,20050510,000000,3.56691,3.57665,3.46921,3.50834,260632.79994596,0
+EGY.US,D,20050511,000000,3.53762,3.55719,3.38124,3.44965,288261.98468893,0
+EGY.US,D,20050512,000000,3.42036,3.44965,3.26397,3.2737,525767.37257355,0
+EGY.US,D,20050513,000000,3.24441,3.41052,3.176,3.22485,277823.9761661,0
+EGY.US,D,20050516,000000,3.176,3.176,3.01971,3.02944,735644.59306494,0
+EGY.US,D,20050517,000000,3.00989,3.12714,3.00989,3.03917,744342.93350063,0
+EGY.US,D,20050518,000000,3.05872,3.20538,3.05872,3.10758,516251.08293197,0
+EGY.US,D,20050519,000000,3.176,3.20538,3.11741,3.12714,294707.91275917,0
+EGY.US,D,20050520,000000,3.14671,3.41052,3.11741,3.34211,749970.91236499,0
+EGY.US,D,20050523,000000,3.34211,3.40079,2.99031,3.12714,1096969.5853644,0
+EGY.US,D,20050524,000000,3.14671,3.21513,3.13697,3.176,318244.29942346,0
+EGY.US,D,20050525,000000,3.176,3.19555,3.05872,3.11741,244055.08563022,0
+EGY.US,D,20050526,000000,3.11741,3.2737,3.10758,3.20538,235152.25789307,0
+EGY.US,D,20050527,000000,3.23468,3.2737,3.19555,3.22485,214277.25819717,0
+EGY.US,D,20050531,000000,3.22485,3.26397,3.13697,3.16627,199132.98969124,0
+EGY.US,D,20050601,000000,3.15644,3.33238,3.15644,3.29327,443188.07532148,0
+EGY.US,D,20050602,000000,3.3031,3.43992,3.23468,3.41052,271275.29577025,0
+EGY.US,D,20050603,000000,3.39097,3.56691,3.2737,3.2737,467951.38579458,0
+EGY.US,D,20050606,000000,3.31282,3.39097,3.2737,3.35194,116143.70048648,0
+EGY.US,D,20050607,000000,3.3031,3.38124,3.22485,3.29327,247125.44720156,0
+EGY.US,D,20050608,000000,3.32265,3.33238,3.26397,3.3031,187774.27963693,0
+EGY.US,D,20050609,000000,3.35194,3.37151,3.2737,3.34211,597602.43902547,0
+EGY.US,D,20050610,000000,3.34211,3.37151,3.32265,3.35194,136916.96520652,0
+EGY.US,D,20050613,000000,3.40079,3.41052,3.32265,3.36168,343212.09719803,0
+EGY.US,D,20050614,000000,3.36168,3.37151,3.33238,3.36168,133743.85130957,0
+EGY.US,D,20050615,000000,3.36168,3.51806,3.34211,3.43992,568131.85121949,0
+EGY.US,D,20050616,000000,3.48877,3.53762,3.46921,3.51806,426201.3864028,0
+EGY.US,D,20050617,000000,3.55719,3.60603,3.44965,3.56691,452090.90305864,0
+EGY.US,D,20050620,000000,3.61576,3.65489,3.53762,3.57665,630347.87570423,0
+EGY.US,D,20050621,000000,3.60603,3.6256,3.50834,3.51806,301666.58510771,0
+EGY.US,D,20050622,000000,3.52779,3.56691,3.46921,3.51806,182043.54844696,0
+EGY.US,D,20050623,000000,3.53762,3.59621,3.52779,3.55719,339938.26567498,0
+EGY.US,D,20050624,000000,3.60603,3.61576,3.43992,3.43992,387111.75662965,0
+EGY.US,D,20050627,000000,3.47893,3.56691,3.47893,3.55719,319881.21518498,0
+EGY.US,D,20050628,000000,3.59621,3.61576,3.36168,3.43992,1255068.7898939,0
+EGY.US,D,20050629,000000,3.46921,3.46921,3.31282,3.42036,396320.80664413,0
+EGY.US,D,20050630,000000,3.4301,3.46921,3.37151,3.38124,274037.40036474,0
+EGY.US,D,20050701,000000,3.42036,3.46921,3.35194,3.41052,183475.976907,0
+EGY.US,D,20050705,000000,3.42036,3.53762,3.42036,3.46921,714053.37913903,0
+EGY.US,D,20050706,000000,3.46921,3.56691,3.46921,3.51806,521162.8475663,0
+EGY.US,D,20050707,000000,3.51806,3.55719,3.46921,3.53762,955858.08710332,0
+EGY.US,D,20050708,000000,3.58648,3.63533,3.56691,3.60603,698499.11868041,0
+EGY.US,D,20050711,000000,3.60603,3.60603,3.4985,3.57665,334923.74871504,0
+EGY.US,D,20050712,000000,3.57665,3.77215,3.57665,3.75259,628403.72031563,0
+EGY.US,D,20050713,000000,3.75259,3.86012,3.73303,3.80145,473170.390056,0
+EGY.US,D,20050714,000000,3.83074,3.84057,3.6256,3.65489,523107.00295492,0
+EGY.US,D,20050715,000000,3.63533,3.79172,3.6256,3.77215,305248.6736076,0
+EGY.US,D,20050718,000000,3.81127,3.83074,3.68418,3.72331,380051.34930524,0
+EGY.US,D,20050719,000000,3.76233,3.89915,3.74286,3.89915,428964.50834704,0
+EGY.US,D,20050720,000000,3.89915,4.04581,3.89915,3.99685,568030.11624364,0
+EGY.US,D,20050721,000000,4.03598,4.03598,3.8503,3.89915,504278.91097324,0
+EGY.US,D,20050722,000000,3.948,3.948,3.83074,3.90898,333593.05523085,0
+EGY.US,D,20050725,000000,3.90898,4.1044,3.87959,4.06527,491692.25976035,0
+EGY.US,D,20050726,000000,4.08483,4.20209,4.06527,4.13368,588393.38901098,0
+EGY.US,D,20050727,000000,4.14351,4.20209,4.03598,4.11412,423438.26445855,0
+EGY.US,D,20050728,000000,4.25095,4.25095,4.1044,4.18254,502232.00325902,0
+EGY.US,D,20050729,000000,4.20209,4.38778,4.17281,4.36821,586960.96055093,0
+EGY.US,D,20050801,000000,4.40733,4.8471,4.40733,4.58328,1608717.878265,0
+EGY.US,D,20050802,000000,4.61257,4.71027,4.25095,4.37804,1578326.5889275,0
+EGY.US,D,20050803,000000,4.39761,4.53443,4.29006,4.35848,480640.7893331,0
+EGY.US,D,20050804,000000,4.35848,4.35848,4.19236,4.26078,541936.11228634,0
+EGY.US,D,20050805,000000,4.34875,4.53443,4.27051,4.36821,1010706.4646365,0
+EGY.US,D,20050808,000000,4.37804,4.57344,4.37804,4.47575,1262129.1972182,0
+EGY.US,D,20050809,000000,4.48548,4.54416,4.39761,4.4953,618068.46411842,0
+EGY.US,D,20050810,000000,4.54416,5.07191,4.51487,4.61257,826411.5211739,0
+EGY.US,D,20050811,000000,4.64186,4.78841,4.63213,4.76896,895483.46568158,0
+EGY.US,D,20050812,000000,4.82754,4.8471,4.64186,4.71027,778316.31133798,0
+EGY.US,D,20050815,000000,4.69072,4.71027,4.44645,4.4953,652758.0561858,0
+EGY.US,D,20050816,000000,4.53443,4.54416,4.25095,4.35848,566392.18313236,0
+EGY.US,D,20050817,000000,4.35848,4.44645,4.13368,4.14351,669335.77050153,0
+EGY.US,D,20050818,000000,3.90898,4.09466,3.80145,4.08483,824467.3657853,0
+EGY.US,D,20050819,000000,4.1044,4.33892,4.09466,4.1044,449532.26841585,0
+EGY.US,D,20050822,000000,4.20209,4.28033,4.20209,4.23149,259916.58571594,0
+EGY.US,D,20050823,000000,4.29006,4.30963,4.19236,4.20209,235255.01021868,0
+EGY.US,D,20050824,000000,4.29006,4.2998,4.12395,4.18254,415866.13020559,0
+EGY.US,D,20050825,000000,4.20209,4.26078,4.12395,4.23149,392432.49586692,0
+EGY.US,D,20050826,000000,4.27051,4.27051,4.13368,4.13368,242213.68256723,0
+EGY.US,D,20050829,000000,4.25095,4.28033,4.11412,4.21192,646516.61541702,0
+EGY.US,D,20050830,000000,4.21192,4.35848,4.21192,4.32919,481970.46546754,0
+EGY.US,D,20050831,000000,4.34875,4.48548,4.30963,4.39761,779135.27789362,0
+EGY.US,D,20050901,000000,4.42689,4.50503,4.42689,4.46602,542549.57419075,0
+EGY.US,D,20050902,000000,4.46602,4.48548,4.32919,4.39761,457411.6422959,0
+EGY.US,D,20050906,000000,4.36821,4.38778,4.26078,4.2998,371045.76924247,0
+EGY.US,D,20050907,000000,4.28033,4.39761,4.22166,4.37804,265340.07727882,0
+EGY.US,D,20050908,000000,4.39761,4.44645,4.33892,4.38778,256130.00991457,0
+EGY.US,D,20050909,000000,4.34875,4.42689,4.32919,4.40733,449020.5414873,0
+EGY.US,D,20050912,000000,4.40733,4.42689,3.51806,3.51806,2073804.4071394,0
+EGY.US,D,20050913,000000,3.56691,3.80145,3.43992,3.66462,2302203.4973351,0
+EGY.US,D,20050914,000000,3.76233,3.79172,3.61576,3.71347,825080.82768971,0
+EGY.US,D,20050915,000000,3.69391,3.75259,3.53762,3.61576,841146.81507689,0
+EGY.US,D,20050916,000000,3.61576,3.63533,3.46921,3.55719,564448.02774375,0
+EGY.US,D,20050919,000000,3.57665,3.65489,3.53762,3.61576,610599.08219107,0
+EGY.US,D,20050920,000000,3.61576,3.6256,3.56691,3.60603,295935.85391774,0
+EGY.US,D,20050921,000000,3.60603,3.71347,3.46921,3.51806,552987.58271358,0
+EGY.US,D,20050922,000000,3.48877,3.80145,3.42036,3.71347,1805702.2252661,0
+EGY.US,D,20050923,000000,3.69391,3.80145,3.68418,3.73303,613668.42641265,0
+EGY.US,D,20050926,000000,3.71347,3.89915,3.64506,3.88942,827843.94963397,0
+EGY.US,D,20050927,000000,3.90898,3.99685,3.83074,3.87959,517171.78446348,0
+EGY.US,D,20050928,000000,3.90898,3.98712,3.88942,3.95783,708528.15260029,0
+EGY.US,D,20050929,000000,3.99685,4.03598,3.87959,3.90898,666675.40088289,0
+EGY.US,D,20050930,000000,4.14351,4.14351,3.87959,3.948,485142.56201473,0
+EGY.US,D,20051003,000000,3.948,4.05554,3.948,3.96757,475012.81046874,0
+EGY.US,D,20051004,000000,3.96757,3.9774,3.63533,3.64506,880645.41945298,0
+EGY.US,D,20051005,000000,3.66462,3.83074,3.66462,3.76233,535080.19226341,0
+EGY.US,D,20051006,000000,3.66462,3.70374,3.51806,3.59621,425280.6848713,0
+EGY.US,D,20051007,000000,3.66462,3.90898,3.54735,3.76233,389055.91201825,0
+EGY.US,D,20051010,000000,3.87959,3.87959,3.6256,3.72331,236278.46407579,0
+EGY.US,D,20051011,000000,3.72331,3.80145,3.57665,3.68418,332570.61872348,0
+EGY.US,D,20051012,000000,3.71347,3.76233,3.46921,3.51806,450964.6968759,0
+EGY.US,D,20051013,000000,3.56691,3.56691,3.25424,3.37151,510214.12946469,0
+EGY.US,D,20051014,000000,3.18582,3.32265,3.18582,3.25424,777804.58440943,0
+EGY.US,D,20051017,000000,3.2737,3.41052,3.2737,3.31282,506427.55366331,0
+EGY.US,D,20051018,000000,3.3031,3.31282,3.18582,3.18582,388135.21048676,0
+EGY.US,D,20051019,000000,3.22485,3.22485,3.02944,3.11741,773711.78633074,0
+EGY.US,D,20051020,000000,4.79825,4.79825,3.00015,3.00015,496296.78476758,0
+EGY.US,D,20051021,000000,2.99031,3.19555,2.98058,3.15644,349863.52991949,0
+EGY.US,D,20051024,000000,3.15644,3.26397,3.0783,3.14671,420470.65521283,0
+EGY.US,D,20051025,000000,3.14671,3.50834,3.13697,3.41052,960258.12480909,0
+EGY.US,D,20051026,000000,3.46921,3.64506,3.42036,3.61576,612644.97255552,0
+EGY.US,D,20051027,000000,3.6256,3.65489,3.32265,3.39097,521981.81412195,0
+EGY.US,D,20051028,000000,3.34211,3.52779,3.34211,3.52779,220110.74171276,0
+EGY.US,D,20051031,000000,3.4301,3.46921,3.38124,3.41052,256232.76224019,0
+EGY.US,D,20051101,000000,3.43992,3.44965,3.34211,3.42036,152777.44794246,0
+EGY.US,D,20051102,000000,3.45938,3.46921,3.36168,3.41052,181327.33421693,0
+EGY.US,D,20051103,000000,3.42036,3.50834,3.36168,3.50834,420061.68060989,0
+EGY.US,D,20051104,000000,3.64506,3.72331,3.47893,3.60603,1120300.4673774,0
+EGY.US,D,20051107,000000,3.63533,3.70374,3.54735,3.59621,606505.26676262,0
+EGY.US,D,20051108,000000,3.55719,3.69391,3.53762,3.66462,318141.54709783,0
+EGY.US,D,20051109,000000,3.69391,3.71347,3.60603,3.66462,544187.50730204,0
+EGY.US,D,20051110,000000,3.66462,3.66462,3.44965,3.50834,395092.86548556,0
+EGY.US,D,20051111,000000,3.70374,3.75259,3.60603,3.71347,1153045.9040562,0
+EGY.US,D,20051114,000000,3.74286,3.86012,3.66462,3.79172,527609.7929863,0
+EGY.US,D,20051115,000000,3.79172,3.79172,3.63533,3.70374,404917.41210396,0
+EGY.US,D,20051116,000000,3.76233,3.86012,3.74286,3.81127,415354.40327703,0
+EGY.US,D,20051117,000000,3.89915,3.89915,3.78188,3.81127,538046.78415936,0
+EGY.US,D,20051118,000000,3.83074,3.8503,3.74286,3.8503,510725.85639324,0
+EGY.US,D,20051121,000000,3.81127,3.8503,3.71347,3.84057,305554.89588494,0
+EGY.US,D,20051122,000000,3.84057,3.99685,3.84057,3.99685,621446.06531684,0
+EGY.US,D,20051123,000000,4.00669,4.08483,3.91871,3.93828,310364.9255434,0
+EGY.US,D,20051125,000000,3.93828,4.11412,3.91871,4.08483,351910.43763372,0
+EGY.US,D,20051128,000000,4.02624,4.07509,3.71347,3.90898,777702.84943358,0
+EGY.US,D,20051129,000000,4.00669,4.03598,3.90898,3.95783,315173.93785211,0
+EGY.US,D,20051130,000000,3.89915,3.98712,3.88942,3.93828,255209.30838308,0
+EGY.US,D,20051201,000000,3.90898,4.03598,3.90898,3.99685,276698.78733314,0
+EGY.US,D,20051202,000000,4.00669,4.01642,3.95783,4.01642,202305.08623844,0
+EGY.US,D,20051205,000000,4.02624,4.11412,4.02624,4.09466,381483.7777653,0
+EGY.US,D,20051206,000000,4.1044,4.1044,3.95783,4.09466,638227.24958427,0
+EGY.US,D,20051207,000000,4.05554,4.18254,3.98712,4.00669,431829.36526715,0
+EGY.US,D,20051208,000000,3.99685,4.08483,3.96757,4.03598,257460.70339876,0
+EGY.US,D,20051209,000000,4.15324,4.15324,3.99685,4.01642,657260.84621718,0
+EGY.US,D,20051212,000000,3.9774,4.06527,3.9774,4.04581,390692.82777978,0
+EGY.US,D,20051213,000000,4.07509,4.13368,4.00669,4.1044,511851.0452262,0
+EGY.US,D,20051214,000000,4.07509,4.08483,4.00669,4.05554,324076.76558928,0
+EGY.US,D,20051215,000000,4.01642,4.03598,3.92854,3.99685,321620.88327212,0
+EGY.US,D,20051216,000000,3.948,3.98712,3.66462,3.86012,688369.36713443,0
+EGY.US,D,20051219,000000,3.89915,3.92854,3.821,3.89915,235868.4721231,0
+EGY.US,D,20051220,000000,3.89915,3.91871,3.71347,3.84057,244669.56488439,0
+EGY.US,D,20051221,000000,3.99685,4.1044,3.92854,4.1044,841146.81507689,0
+EGY.US,D,20051222,000000,4.15324,4.16307,4.05554,4.1044,465699.99077889,0
+EGY.US,D,20051223,000000,4.29006,4.29006,4.05554,4.08483,179178.69152686,0
+EGY.US,D,20051227,000000,4.09466,4.1044,4.00669,4.04581,308318.01782917,0
+EGY.US,D,20051228,000000,4.00669,4.06527,3.95783,4.01642,186955.31308129,0
+EGY.US,D,20051229,000000,4.08483,4.13368,4.04581,4.12395,356413.2276651,0
+EGY.US,D,20051230,000000,4.14351,4.18254,4.1044,4.14351,427429.32756139,0
+EGY.US,D,20060103,000000,4.15324,4.2998,4.14351,4.2998,565368.72927526,0
+EGY.US,D,20060104,000000,4.2998,4.37804,4.25095,4.36821,493021.93589477,0
+EGY.US,D,20060105,000000,4.39761,4.39761,4.20209,4.32919,320700.18174062,0
+EGY.US,D,20060106,000000,4.38778,4.44645,4.34875,4.42689,415968.88253121,0
+EGY.US,D,20060109,000000,4.48548,4.53443,4.44645,4.4953,708323.66529883,0
+EGY.US,D,20060110,000000,4.53443,4.54416,4.47575,4.52461,697169.44254597,0
+EGY.US,D,20060111,000000,4.54416,4.58328,4.44645,4.51487,759488.21935632,0
+EGY.US,D,20060112,000000,4.65169,4.73958,4.44645,4.63213,1119277.0135204,0
+EGY.US,D,20060113,000000,4.64186,4.88623,4.63213,4.88623,960155.37248348,0
+EGY.US,D,20060117,000000,4.93508,5.13048,4.88623,5.04251,1603704.3786547,0
+EGY.US,D,20060118,000000,5.07191,5.12075,4.78841,4.93508,894358.27684861,0
+EGY.US,D,20060119,000000,4.98393,4.98393,4.79825,4.8764,867649.79363714,0
+EGY.US,D,20060120,000000,4.93508,5.17934,4.88623,5.16961,1983652.9756344,0
+EGY.US,D,20060123,000000,5.3259,5.60938,5.31617,5.56053,2480563.2223065,0
+EGY.US,D,20060124,000000,5.71681,5.74621,5.34546,5.63867,1834661.0861436,0
+EGY.US,D,20060125,000000,5.72664,5.81452,4.98393,5.51157,1936888.4592827,0
+EGY.US,D,20060126,000000,5.50184,5.61911,5.16961,5.58981,1055935.8002027,0
+EGY.US,D,20060127,000000,5.60938,6.03933,5.58981,5.81452,1525525.1191084,0
+EGY.US,D,20060130,000000,5.91233,5.92205,5.69726,5.82435,1849294.6450707,0
+EGY.US,D,20060131,000000,5.83409,6.03933,5.72664,5.96117,1044986.0647512,0
+EGY.US,D,20060201,000000,5.96117,6.34226,5.91233,6.28368,1535143.1437259,0
+EGY.US,D,20060202,000000,6.28368,6.29341,6.06861,6.2543,1281367.2811527,0
+EGY.US,D,20060203,000000,6.2543,6.76247,6.10774,6.76247,1214545.7143109,0
+EGY.US,D,20060206,000000,7.08498,7.3195,6.87001,7.13383,2304966.6192794,0
+EGY.US,D,20060207,000000,7.15339,7.18268,6.69406,6.83089,1515496.0851886,0
+EGY.US,D,20060208,000000,6.8016,6.8016,6.15658,6.54751,2369843.0133829,0
+EGY.US,D,20060209,000000,6.56706,6.84062,6.38139,6.5182,1083769.472247,0
+EGY.US,D,20060210,000000,6.49865,6.49865,5.86347,6.17615,1345015.7340975,0
+EGY.US,D,20060213,000000,6.22499,6.34226,5.99047,6.20544,928842.36426476,0
+EGY.US,D,20060214,000000,6.20544,6.20544,5.88293,6.03933,928024.41505888,0
+EGY.US,D,20060215,000000,5.91233,6.20544,5.8732,6.05888,820680.78998394,0
+EGY.US,D,20060216,000000,6.15658,6.4498,6.15658,6.4498,773097.30707658,0
+EGY.US,D,20060217,000000,6.54751,6.59635,6.35209,6.4498,758464.76549921,0
+EGY.US,D,20060221,000000,6.78203,6.78203,6.54751,6.59635,857621.77706701,0
+EGY.US,D,20060222,000000,6.57679,6.60609,6.30313,6.43996,528530.4945178,0
+EGY.US,D,20060223,000000,6.36182,6.4498,6.15658,6.27385,531190.86413644,0
+EGY.US,D,20060224,000000,6.37155,6.50838,6.27385,6.27385,728175.21113761,0
+EGY.US,D,20060227,000000,6.34226,6.35209,6.28368,6.31297,383836.90775684,0
+EGY.US,D,20060228,000000,6.40095,6.43996,6.33254,6.40095,598012.43097816,0
+EGY.US,D,20060301,000000,6.35209,6.6452,6.2543,6.6452,798782.33643093,0
+EGY.US,D,20060302,000000,6.6452,6.84062,6.6452,6.83089,634441.69113267,0
+EGY.US,D,20060303,000000,6.84062,7.02629,6.83089,6.93842,933856.8812247,0
+EGY.US,D,20060306,000000,6.87001,6.93842,6.6452,6.81132,989933.19991653,0
+EGY.US,D,20060307,000000,6.88956,6.91886,6.47909,6.54751,661865.37122443,0
+EGY.US,D,20060308,000000,6.53768,6.53768,5.8732,5.88293,1770398.1539446,0
+EGY.US,D,20060309,000000,5.89276,6.19571,5.86347,6.05888,1110476.9381088,0
+EGY.US,D,20060310,000000,5.92205,6.05888,5.52141,5.76567,932321.70043903,0
+EGY.US,D,20060313,000000,5.86347,6.15658,5.76567,6.14685,500492.33517189,0
+EGY.US,D,20060314,000000,6.14685,6.20544,6.02959,6.16641,308726.99243213,0
+EGY.US,D,20060315,000000,6.16641,6.20544,6.01002,6.19571,287443.01813329,0
+EGY.US,D,20060316,000000,6.20544,6.32271,5.96117,6.32271,496705.75937052,0
+EGY.US,D,20060317,000000,6.31297,6.32271,6.14685,6.17615,263497.65686607,0
+EGY.US,D,20060320,000000,6.22499,6.2543,5.98074,6.10774,345054.51761078,0
+EGY.US,D,20060321,000000,6.07844,6.33254,6.01002,6.2543,395400.10511264,0
+EGY.US,D,20060322,000000,6.21526,6.40095,6.11747,6.34226,338710.3245164,0
+EGY.US,D,20060323,000000,6.35209,6.6452,6.35209,6.63547,574886.03626659,0
+EGY.US,D,20060324,000000,6.68433,6.74291,6.49865,6.55723,369613.34078241,0
+EGY.US,D,20060327,000000,6.62565,6.62565,6.4498,6.5182,342394.14799215,0
+EGY.US,D,20060328,000000,6.59635,6.93842,6.5182,6.83089,960769.85173764,0
+EGY.US,D,20060329,000000,6.83089,6.88956,6.71362,6.78203,558512.80925232,0
+EGY.US,D,20060330,000000,6.70389,6.74291,6.60609,6.61592,516455.57023345,0
+EGY.US,D,20060331,000000,6.59635,6.62565,6.35209,6.50838,712007.48877456,0
+EGY.US,D,20060403,000000,6.54751,6.82116,6.50838,6.67451,675987.203223,0
+EGY.US,D,20060404,000000,6.68433,6.68433,6.45954,6.58662,407884.00399993,0
+EGY.US,D,20060405,000000,6.58662,6.69406,6.49865,6.58662,485552.55396743,0
+EGY.US,D,20060406,000000,6.61592,7.07525,6.59635,7.03613,1386152.2715848,0
+EGY.US,D,20060407,000000,7.07525,7.32924,6.84062,7.1241,1213420.5254779,0
+EGY.US,D,20060410,000000,7.18268,7.4759,7.18268,7.3195,1157036.9671591,0
+EGY.US,D,20060411,000000,7.33907,7.4759,6.90903,7.07525,1213216.0381765,0
+EGY.US,D,20060412,000000,7.07525,7.22181,6.93842,7.22181,580615.75010679,0
+EGY.US,D,20060413,000000,7.28039,7.46606,7.10453,7.18268,814438.33186541,0
+EGY.US,D,20060417,000000,7.18268,7.39765,7.18268,7.3195,681307.94246026,0
+EGY.US,D,20060418,000000,7.40748,7.62246,7.27065,7.39765,1457373.8761324,0
+EGY.US,D,20060419,000000,7.39765,7.56377,7.18268,7.4759,842476.49121133,0
+EGY.US,D,20060420,000000,7.52474,7.56377,7.23153,7.40748,690518.0098245,0
+EGY.US,D,20060421,000000,7.50519,7.61271,7.38792,7.60289,564346.29276789,0
+EGY.US,D,20060424,000000,7.62246,7.64202,7.33907,7.42705,559229.02348235,0
+EGY.US,D,20060425,000000,7.52474,7.5736,7.18268,7.30977,800930.97912101,0
+EGY.US,D,20060426,000000,7.29022,7.42705,7.28039,7.35863,491180.53283178,0
+EGY.US,D,20060427,000000,7.26083,7.32924,6.66477,6.87974,1275841.0372642,0
+EGY.US,D,20060428,000000,6.68433,7.05568,6.68433,6.93842,600365.56096971,0
+EGY.US,D,20060501,000000,6.93842,7.16312,6.93842,7.04586,366032.26963229,0
+EGY.US,D,20060502,000000,7.04586,7.15339,6.85044,6.94815,708732.63990177,0
+EGY.US,D,20060503,000000,6.94815,6.98727,6.71362,6.78203,593816.88057387,0
+EGY.US,D,20060504,000000,6.73318,6.74291,6.49865,6.59635,1004259.5192166,0
+EGY.US,D,20060505,000000,6.65503,6.87974,6.59635,6.87001,647744.55657561,0
+EGY.US,D,20060508,000000,6.86017,6.87001,6.61592,6.79177,575193.27589366,0
+EGY.US,D,20060509,000000,6.84062,7.2511,6.74291,7.2511,1240026.2563639,0
+EGY.US,D,20060510,000000,7.28039,7.38792,6.997,7.38792,736463.55962059,0
+EGY.US,D,20060511,000000,7.38792,7.41722,7.22181,7.32924,514204.17521775,0
+EGY.US,D,20060512,000000,7.26083,7.26083,6.84062,6.8993,584197.83860667,0
+EGY.US,D,20060515,000000,6.83089,6.83089,6.35209,6.4498,1063815.1740827,0
+EGY.US,D,20060516,000000,6.52794,6.73318,6.46936,6.63547,536102.62877075,0
+EGY.US,D,20060517,000000,6.74291,6.84062,6.49865,6.69406,456183.70113731,0
+EGY.US,D,20060518,000000,6.49865,6.6452,6.36182,6.38139,478286.6419918,0
+EGY.US,D,20060519,000000,6.35209,6.47909,5.97091,6.19571,901111.44454594,0
+EGY.US,D,20060522,000000,6.11747,6.15658,5.8732,6.05888,682535.88361884,0
+EGY.US,D,20060523,000000,6.05888,6.28368,5.94161,6.01002,1552028.0976688,0
+EGY.US,D,20060524,000000,6.01002,6.15658,5.89276,5.89276,858746.96589998,0
+EGY.US,D,20060525,000000,6.03933,6.2543,6.01002,6.18588,1265710.2683684,0
+EGY.US,D,20060526,000000,6.28368,6.79177,6.27385,6.74291,1095025.4299757,0
+EGY.US,D,20060530,000000,7.08498,7.15339,6.79177,6.94815,1239616.2644111,0
+EGY.US,D,20060531,000000,7.02629,7.02629,6.73318,6.8993,844011.67199699,0
+EGY.US,D,20060601,000000,7.01656,7.08498,6.85044,7.06541,803285.12646233,0
+EGY.US,D,20060602,000000,7.6713,7.91567,7.33907,7.81785,4363422.2706114,0
+EGY.US,D,20060605,000000,7.68113,7.8961,7.4759,7.82768,2507271.7055178,0
+EGY.US,D,20060606,000000,7.90584,7.9254,7.6713,7.84726,1588457.3578232,0
+EGY.US,D,20060607,000000,7.91567,8.18923,7.85698,7.8961,1896468.1360254,0
+EGY.US,D,20060608,000000,7.81785,7.8961,7.39765,7.82768,2086391.0583523,0
+EGY.US,D,20060609,000000,7.87654,8.06223,7.69087,7.86671,747207.79042074,0
+EGY.US,D,20060612,000000,7.96451,7.96451,7.17295,7.32924,1109556.2365773,0
+EGY.US,D,20060613,000000,7.13383,7.21198,6.49865,6.81132,1562363.3538659,0
+EGY.US,D,20060614,000000,6.57679,7.08498,6.4498,7.03613,772688.33247364,0
+EGY.US,D,20060615,000000,7.13383,7.71043,7.10453,7.6713,1033218.380094,0
+EGY.US,D,20060616,000000,7.4759,7.81785,7.4759,7.71043,599547.61176383,0
+EGY.US,D,20060619,000000,7.80813,7.80813,7.30977,7.32924,630859.6026328,0
+EGY.US,D,20060620,000000,7.32924,7.71043,7.32924,7.4759,533033.28454918,0
+EGY.US,D,20060621,000000,7.60289,7.7984,7.4759,7.72998,893436.55796736,0
+EGY.US,D,20060622,000000,7.72016,8.0231,7.6713,8.0231,1072615.2494942,0
+EGY.US,D,20060623,000000,8.18923,8.54101,8.10134,8.30648,1928394.6061485,0
+EGY.US,D,20060626,000000,8.54101,8.54101,8.15992,8.33588,1080392.8883984,0
+EGY.US,D,20060627,000000,8.46287,8.69741,8.40428,8.52156,1297535.0035157,0
+EGY.US,D,20060628,000000,8.64855,9.31312,8.50199,9.14691,2494685.054305,0
+EGY.US,D,20060629,000000,9.08832,9.77245,8.9515,9.77245,3617032.4293966,0
+EGY.US,D,20060630,000000,9.83142,10.2119,9.52769,9.53752,6516430.4085041,0
+EGY.US,D,20060703,000000,9.63582,9.99747,9.62598,9.86976,1421762.5651837,0
+EGY.US,D,20060705,000000,9.56702,9.77245,8.38473,8.81467,4616482.9363045,0
+EGY.US,D,20060706,000000,8.75608,8.75608,8.19905,8.42375,3281801.4410545,0
+EGY.US,D,20060707,000000,8.28702,8.79511,8.15992,8.57041,2172962.4360571,0
+EGY.US,D,20060710,000000,8.57041,8.89291,8.45314,8.83422,1569526.513516,0
+EGY.US,D,20060711,000000,8.94177,9.16646,8.84396,8.93194,1356886.1710804,0
+EGY.US,D,20060712,000000,8.99062,9.04919,8.71696,8.7267,857929.0166941,0
+EGY.US,D,20060713,000000,8.75608,8.94177,8.52156,8.77555,1123063.5893217,0
+EGY.US,D,20060714,000000,8.7267,8.88308,8.50199,8.66811,921884.70926597,0
+EGY.US,D,20060717,000000,8.60943,8.60943,8.15992,8.16965,1170851.5595306,0
+EGY.US,D,20060718,000000,8.06223,8.17949,7.76902,8.16965,1272157.2137884,0
+EGY.US,D,20060719,000000,8.07195,8.5997,7.9254,8.53128,1179447.1476406,0
+EGY.US,D,20060720,000000,8.60943,8.75608,8.06223,8.14037,872561.55827146,0
+EGY.US,D,20060721,000000,8.14037,8.20878,7.84726,7.97426,687857.64020587,0
+EGY.US,D,20060724,000000,7.98408,8.45314,7.97426,8.41402,1059722.376004,0
+EGY.US,D,20060725,000000,8.63882,9.03946,8.50199,9.01991,1477225.4219711,0
+EGY.US,D,20060726,000000,9.03946,9.274,8.87335,8.98078,1152125.2025247,0
+EGY.US,D,20060727,000000,9.06876,9.28374,8.50199,8.81467,831835.01273678,0
+EGY.US,D,20060728,000000,8.74625,9.08832,8.74625,9.02964,789675.02139231,0
+EGY.US,D,20060731,000000,9.08832,9.08832,8.76582,8.88308,984100.7337507,0
+EGY.US,D,20060801,000000,8.88308,8.99062,8.67784,8.86353,976425.84717212,0
+EGY.US,D,20060802,000000,8.94177,9.18602,8.94177,9.0785,845955.82738561,0
+EGY.US,D,20060803,000000,8.98078,9.0785,8.74625,8.94177,657772.57314574,0
+EGY.US,D,20060804,000000,9.01018,9.06876,8.69741,8.91237,599035.88483527,0
+EGY.US,D,20060807,000000,8.90264,9.02964,8.86353,8.94177,493943.65477603,0
+EGY.US,D,20060808,000000,8.94177,8.99062,8.63882,8.64855,682638.63594445,0
+EGY.US,D,20060809,000000,8.66811,8.84396,8.55085,8.62899,772791.08479925,0
+EGY.US,D,20060810,000000,8.66811,8.85379,8.58013,8.7267,575602.2504966,0
+EGY.US,D,20060811,000000,8.79511,8.84396,8.5997,8.67784,322132.61020066,0
+EGY.US,D,20060814,000000,8.69741,8.78537,8.19905,8.26747,1084792.9261042,0
+EGY.US,D,20060815,000000,8.38473,8.38473,7.91567,8.13064,980724.14990204,0
+EGY.US,D,20060816,000000,7.94495,8.14037,7.9254,8.10134,916051.22575039,0
+EGY.US,D,20060817,000000,7.95468,8.30648,7.93513,8.30648,948284.9355006,0
+EGY.US,D,20060818,000000,8.35534,8.48244,8.12081,8.2479,837155.75197406,0
+EGY.US,D,20060821,000000,8.25763,8.30648,7.99381,8.06223,684480.03900746,0
+EGY.US,D,20060822,000000,8.0524,8.15992,8.0231,8.15992,414842.67634847,0
+EGY.US,D,20060823,000000,8.15992,8.19905,7.76902,7.81785,1422684.2840649,0
+EGY.US,D,20060824,000000,7.84726,8.04266,7.82768,7.97426,670666.46398572,0
+EGY.US,D,20060825,000000,7.96451,8.15992,7.96451,7.97426,495376.08323609,0
+EGY.US,D,20060828,000000,7.88627,7.94495,7.82768,7.88627,623696.44298277,0
+EGY.US,D,20060829,000000,7.81785,8.38473,7.37819,8.38473,2420394.1055358,0
+EGY.US,D,20060830,000000,8.48244,8.50199,7.91567,8.15992,875221.9278901,0
+EGY.US,D,20060831,000000,8.15992,8.26747,8.0231,8.03292,520343.88101066,0
+EGY.US,D,20060901,000000,7.91567,8.15992,7.87654,8.15992,459458.55001012,0
+EGY.US,D,20060905,000000,8.01337,8.1502,7.9254,8.01337,870617.40288286,0
+EGY.US,D,20060906,000000,7.99381,7.99381,7.81785,7.81785,621956.77489563,0
+EGY.US,D,20060907,000000,7.81785,8.01337,7.6713,7.86671,797861.63489945,0
+EGY.US,D,20060908,000000,7.81785,7.86671,7.4759,7.53447,717430.98033745,0
+EGY.US,D,20060911,000000,7.53447,7.53447,6.88956,7.03613,2318473.9720239,0
+EGY.US,D,20060912,000000,7.00684,7.1241,6.8993,6.92859,797554.39527236,0
+EGY.US,D,20060913,000000,6.85044,7.35863,6.84062,7.27065,1039256.350911,0
+EGY.US,D,20060914,000000,7.24136,7.35863,6.93842,7.03613,685503.49286456,0
+EGY.US,D,20060915,000000,7.03613,7.04586,6.85044,6.93842,1052251.9767268,0
+EGY.US,D,20060918,000000,7.13383,7.22181,7.08498,7.20224,706583.99721168,0
+EGY.US,D,20060919,000000,7.09471,7.32924,7.04586,7.1241,822727.69769816,0
+EGY.US,D,20060920,000000,6.997,7.3195,6.98727,7.20224,662172.61085152,0
+EGY.US,D,20060921,000000,7.27065,7.3195,7.09471,7.09471,359687.05918815,0
+EGY.US,D,20060922,000000,7.23153,7.24136,6.95788,7.00684,446974.65112283,0
+EGY.US,D,20060925,000000,6.95788,6.95788,6.68433,6.82116,808503.11337398,0
+EGY.US,D,20060926,000000,6.70389,7.06541,6.70389,7.00684,741170.83695344,0
+EGY.US,D,20060927,000000,7.22181,7.27065,7.04586,7.26083,518502.47794767,0
+EGY.US,D,20060928,000000,7.30977,7.41722,7.16312,7.33907,442369.10876584,0
+EGY.US,D,20060929,000000,7.32924,7.36836,6.93842,7.01656,750380.9043177,0
+EGY.US,D,20061002,000000,7.14356,7.23153,7.00684,7.03613,485552.55396743,0
+EGY.US,D,20061003,000000,7.03613,7.04586,6.79177,6.83089,921065.74271033,0
+EGY.US,D,20061004,000000,6.84062,7.13383,6.74291,7.13383,563834.56583935,0
+EGY.US,D,20061005,000000,7.13383,7.28039,7.10453,7.26083,548792.03230927,0
+EGY.US,D,20061006,000000,7.13383,7.23153,6.98727,7.19251,355082.53418091,0
+EGY.US,D,20061009,000000,7.23153,7.3195,7.02629,7.02629,548382.04035658,0
+EGY.US,D,20061010,000000,7.03613,7.24136,6.94815,7.23153,624106.43493547,0
+EGY.US,D,20061011,000000,7.24136,7.34881,7.1241,7.16312,633827.21187851,0
+EGY.US,D,20061012,000000,7.23153,7.59316,7.23153,7.59316,784864.99173384,0
+EGY.US,D,20061013,000000,7.76902,8.15992,7.59316,8.14037,1098709.2534515,0
+EGY.US,D,20061016,000000,8.20878,8.66811,8.16965,8.60943,1038028.4097525,0
+EGY.US,D,20061017,000000,8.68767,8.70723,8.16965,8.35534,789572.2690667,0
+EGY.US,D,20061018,000000,8.31632,8.44331,8.15992,8.18923,443904.28955151,0
+EGY.US,D,20061019,000000,8.28702,8.54101,8.21861,8.43358,504074.42367178,0
+EGY.US,D,20061020,000000,8.33588,8.42375,8.08178,8.17949,474296.59623872,0
+EGY.US,D,20061023,000000,7.97426,8.11107,7.85698,7.95468,467337.92389017,0
+EGY.US,D,20061024,000000,7.95468,8.2479,7.8961,8.21861,324691.24484344,0
+EGY.US,D,20061025,000000,8.25763,8.43358,8.20878,8.34561,410545.39096833,0
+EGY.US,D,20061026,000000,8.44331,8.49216,8.12081,8.32604,454035.05844724,0
+EGY.US,D,20061027,000000,8.30648,8.35534,8.06223,8.08178,380153.0842811,0
+EGY.US,D,20061030,000000,8.01337,8.10134,7.91567,8.06223,352626.65186375,0
+EGY.US,D,20061031,000000,8.01337,8.12081,7.88627,8.10134,401335.32360407,0
+EGY.US,D,20061101,000000,8.01337,8.10134,7.83743,7.85698,542754.06149223,0
+EGY.US,D,20061102,000000,7.72998,7.82768,7.63219,7.6713,495477.81821195,0
+EGY.US,D,20061103,000000,7.4465,8.17949,7.43677,8.16965,765627.92514923,0
+EGY.US,D,20061106,000000,8.20878,8.23806,7.98408,8.13064,452499.87766158,0
+EGY.US,D,20061107,000000,8.03292,8.1502,7.91567,7.9254,395604.5924141,0
+EGY.US,D,20061108,000000,7.9254,8.28702,7.91567,8.2479,571202.21279084,0
+EGY.US,D,20061109,000000,8.30648,8.55085,8.25763,8.30648,672815.1066758,0
+EGY.US,D,20061110,000000,8.28702,8.30648,7.98408,8.04266,546437.88496797,0
+EGY.US,D,20061113,000000,7.98408,8.01337,7.90584,7.97426,534977.43993779,0
+EGY.US,D,20061114,000000,7.93513,8.06223,7.85698,8.0524,528326.00721633,0
+EGY.US,D,20061115,000000,7.95468,8.25763,7.91567,8.18923,616124.30872981,0
+EGY.US,D,20061116,000000,8.2479,8.2772,7.8961,7.94495,548280.30538072,0
+EGY.US,D,20061117,000000,7.93513,8.03292,7.8961,7.98408,255004.8210816,0
+EGY.US,D,20061120,000000,7.96451,8.10134,7.86671,7.9254,299006.21548909,0
+EGY.US,D,20061121,000000,7.93513,8.08178,7.9254,8.0524,267488.71996889,0
+EGY.US,D,20061122,000000,8.11107,8.12081,7.87654,7.96451,296857.572799,0
+EGY.US,D,20061124,000000,8.01337,8.08178,7.96451,8.06223,155336.08258524,0
+EGY.US,D,20061127,000000,8.04266,8.04266,7.69087,7.73971,968034.74636353,0
+EGY.US,D,20061128,000000,7.73971,8.1502,7.73971,8.07195,1039972.5651411,0
+EGY.US,D,20061129,000000,8.1502,8.29675,8.07195,8.2772,689391.80364178,0
+EGY.US,D,20061130,000000,8.30648,8.34561,8.16965,8.19905,501106.81442605,0
+EGY.US,D,20061201,000000,8.19905,8.23806,7.97426,8.18923,594737.58210536,0
+EGY.US,D,20061204,000000,8.18923,8.34561,8.13064,8.2772,581230.22936096,0
+EGY.US,D,20061205,000000,8.30648,8.42375,8.16965,8.21861,596784.48981959,0
+EGY.US,D,20061206,000000,8.13064,8.28702,8.06223,8.09151,456899.91536734,0
+EGY.US,D,20061207,000000,8.01337,8.1502,7.96451,8.03292,253572.39262156,0
+EGY.US,D,20061208,000000,8.03292,8.15992,8.03292,8.07195,438276.31068715,0
+EGY.US,D,20061211,000000,7.99381,8.14037,7.96451,7.97426,412285.05905546,0
+EGY.US,D,20061212,000000,7.95468,7.95468,7.78857,7.78857,826717.74345124,0
+EGY.US,D,20061213,000000,7.81785,7.86671,7.76902,7.83743,580718.50243241,0
+EGY.US,D,20061214,000000,7.84726,7.8961,7.5736,7.58333,1017766.8719609,0
+EGY.US,D,20061215,000000,7.63219,7.7006,7.5736,7.61271,687243.1609517,0
+EGY.US,D,20061218,000000,7.63219,7.72016,7.18268,7.2511,837667.47890263,0
+EGY.US,D,20061219,000000,7.30977,7.30977,7.08498,7.26083,765934.14742655,0
+EGY.US,D,20061220,000000,7.2511,7.2511,6.88956,7.02629,1326801.1040202,0
+EGY.US,D,20061221,000000,6.96772,7.03613,6.71362,6.74291,1333452.5367416,0
+EGY.US,D,20061222,000000,6.74291,6.8993,6.6452,6.66477,959848.13285639,0
+EGY.US,D,20061226,000000,6.61592,6.91886,6.61592,6.6452,551759.64155499,0
+EGY.US,D,20061227,000000,6.60609,6.82116,6.59635,6.74291,646413.86309141,0
+EGY.US,D,20061228,000000,6.73318,6.8016,6.60609,6.62565,682535.88361884,0
+EGY.US,D,20061229,000000,6.63547,6.6452,6.54751,6.59635,803079.6218111,0
+EGY.US,D,20070103,000000,6.6452,6.65503,6.41068,6.43023,1081620.829557,0
+EGY.US,D,20070104,000000,6.43023,6.50838,6.35209,6.37155,836848.51234698,0
+EGY.US,D,20070105,000000,6.35209,6.4498,6.22499,6.38139,1044372.6028468,0
+EGY.US,D,20070108,000000,6.43023,6.55723,6.35209,6.49865,852607.26010707,0
+EGY.US,D,20070109,000000,6.48882,6.49865,6.31297,6.43023,872970.5328744,0
+EGY.US,D,20070110,000000,6.42041,6.42041,6.20544,6.21526,669744.74510447,0
+EGY.US,D,20070111,000000,6.18588,6.41068,6.18588,6.27385,784864.99173384,0
+EGY.US,D,20070112,000000,6.32271,6.4498,6.27385,6.4498,486780.49512601,0
+EGY.US,D,20070116,000000,6.53768,6.54751,6.36182,6.39112,508678.94867901,0
+EGY.US,D,20070117,000000,6.43996,6.50838,6.35209,6.42041,457411.6422959,0
+EGY.US,D,20070118,000000,6.49865,6.50838,6.21526,6.23472,761125.13511784,0
+EGY.US,D,20070119,000000,6.22499,6.31297,6.17615,6.28368,766445.87435511,0
+EGY.US,D,20070122,000000,6.23472,6.29341,6.098,6.10774,662275.36317712,0
+EGY.US,D,20070123,000000,6.11747,6.35209,6.11747,6.34226,597705.19135108,0
+EGY.US,D,20070124,000000,6.37155,6.43023,6.18588,6.2543,441039.4326314,0
+EGY.US,D,20070125,000000,6.30313,6.33254,6.06861,6.098,485859.7935945,0
+EGY.US,D,20070126,000000,6.16641,6.29341,6.16641,6.24457,359380.83691082,0
+EGY.US,D,20070129,000000,6.29341,6.39112,6.14685,6.17615,514715.90214632,0
+EGY.US,D,20070130,000000,6.18588,6.43996,5.97091,6.40095,542447.83921489,0
+EGY.US,D,20070131,000000,6.43996,6.46936,6.21526,6.36182,433876.27298137,0
+EGY.US,D,20070201,000000,6.41068,6.4498,6.29341,6.31297,255618.28298602,0
+EGY.US,D,20070202,000000,6.31297,6.35209,6.23472,6.26412,251525.48490734,0
+EGY.US,D,20070205,000000,6.23472,6.34226,6.20544,6.23472,432852.81912427,0
+EGY.US,D,20070206,000000,6.31297,6.32271,6.21526,6.31297,416070.61750706,0
+EGY.US,D,20070207,000000,6.35209,6.35209,6.20544,6.23472,347100.40797525,0
+EGY.US,D,20070208,000000,6.22499,6.40095,6.10774,6.40095,616124.30872981,0
+EGY.US,D,20070209,000000,6.43996,6.72335,6.40095,6.59635,980621.39757643,0
+EGY.US,D,20070212,000000,6.95788,6.997,6.37155,6.49865,525688.01929238,0
+EGY.US,D,20070213,000000,6.49865,6.79177,6.49865,6.7723,911938.08067653,0
+EGY.US,D,20070214,000000,6.82116,6.82116,6.4498,6.49865,528607.81309944,0
+EGY.US,D,20070215,000000,6.48882,6.49865,6.27385,6.36182,488621.898189,0
+EGY.US,D,20070216,000000,6.61592,6.61592,6.35209,6.4498,346691.43337231,0
+EGY.US,D,20070220,000000,6.4498,6.4498,6.35209,6.43996,393148.71009694,0
+EGY.US,D,20070221,000000,6.48882,6.69406,6.37155,6.48882,628199.23301416,0
+EGY.US,D,20070222,000000,6.47909,6.7723,6.41068,6.7723,764399.98399065,0
+EGY.US,D,20070223,000000,6.78203,6.95788,6.6452,6.68433,719784.110329,0
+EGY.US,D,20070226,000000,6.78203,7.18268,6.40095,6.66477,301810.03142367,0
+EGY.US,D,20070227,000000,6.59635,6.61592,5.86347,6.37155,1075480.1064143,0
+EGY.US,D,20070228,000000,6.23472,6.43023,6.15658,6.27385,633315.48494995,0
+EGY.US,D,20070301,000000,6.2543,6.32271,6.07844,6.21526,508414.43774179,0
+EGY.US,D,20070302,000000,6.19571,6.21526,5.95135,5.96117,727766.23653467,0
+EGY.US,D,20070305,000000,5.91233,5.97091,5.53114,5.55069,1429028.4771594,0
+EGY.US,D,20070306,000000,5.75593,5.75593,5.41387,5.57999,1230407.2143966,0
+EGY.US,D,20070307,000000,5.61911,5.6484,5.47255,5.60938,702388.44680738,0
+EGY.US,D,20070308,000000,5.57999,5.60938,5.09137,5.23803,1636449.8153336,0
+EGY.US,D,20070309,000000,5.26731,5.36502,5.04251,5.14032,877677.81020726,0
+EGY.US,D,20070312,000000,5.14032,5.14032,4.89596,4.93508,803489.6137638,0
+EGY.US,D,20070313,000000,4.89596,4.98393,4.68099,4.72985,844932.37352849,0
+EGY.US,D,20070314,000000,4.77869,4.8764,4.57344,4.64186,1168600.1645148,0
+EGY.US,D,20070315,000000,4.64186,4.78841,4.54416,4.58328,846160.31468708,0
+EGY.US,D,20070316,000000,4.59302,4.61257,4.40733,4.50503,1063712.4217571,0
+EGY.US,D,20070319,000000,4.46602,4.77869,4.45619,4.76896,1089397.4511114,0
+EGY.US,D,20070320,000000,4.8764,4.9741,4.77869,4.86666,1112319.3585215,0
+EGY.US,D,20070321,000000,4.91551,5.00349,4.80799,4.98393,691336.97638014,0
+EGY.US,D,20070322,000000,4.98393,5.15979,4.98393,5.09137,766548.62668073,0
+EGY.US,D,20070323,000000,5.1012,5.16961,5.03279,5.04251,550019.97346786,0
+EGY.US,D,20070326,000000,5.17934,5.18917,5.03279,5.09137,393660.4370255,0
+EGY.US,D,20070327,000000,5.07191,5.15005,4.89596,4.92524,660331.20778851,0
+EGY.US,D,20070328,000000,5.02296,5.13048,4.96437,5.09137,659716.72853434,0
+EGY.US,D,20070329,000000,5.08163,5.11093,4.95464,5.1012,685197.27058723,0
+EGY.US,D,20070330,000000,5.13048,5.15979,5.03279,5.06207,452807.11728866,0
+EGY.US,D,20070402,000000,5.02296,5.06207,4.90569,4.94482,527507.04066069,0
+EGY.US,D,20070403,000000,4.91551,5.02296,4.8471,4.93508,663093.312383,0
+EGY.US,D,20070404,000000,4.83737,4.98393,4.83737,4.89596,374729.59271822,0
+EGY.US,D,20070405,000000,4.86666,4.98393,4.86666,4.89596,314866.69822502,0
+EGY.US,D,20070409,000000,5.02296,5.14032,4.92524,5.13048,1117128.3708302,0
+EGY.US,D,20070410,000000,5.16961,5.53114,5.14032,5.50184,1281879.0080813,0
+EGY.US,D,20070411,000000,5.52141,5.60938,5.28687,5.37484,1049181.6151556,0
+EGY.US,D,20070412,000000,5.39431,5.57026,5.37484,5.50184,692973.89214166,0
+EGY.US,D,20070413,000000,5.66796,5.71681,5.52141,5.70709,843090.97046551,0
+EGY.US,D,20070416,000000,5.71681,5.85364,5.52141,5.62884,766139.65207778,0
+EGY.US,D,20070417,000000,5.61911,5.66796,5.40414,5.40414,1399864.1116307,0
+EGY.US,D,20070418,000000,5.50184,5.50184,5.20863,5.33572,1113547.2996801,0
+EGY.US,D,20070419,000000,5.22819,5.27705,5.11093,5.17934,862021.81477279,0
+EGY.US,D,20070420,000000,5.20863,5.49212,5.16961,5.49212,899371.7764588,0
+EGY.US,D,20070423,000000,5.51157,5.66796,5.34546,5.66796,971616.83486341,0
+EGY.US,D,20070424,000000,5.66796,5.81452,5.52141,5.52141,635259.64033856,0
+EGY.US,D,20070425,000000,5.54096,5.62884,5.47255,5.52141,497115.75132323,0
+EGY.US,D,20070426,000000,5.52141,5.59955,5.40414,5.4237,577730.54619152,0
+EGY.US,D,20070427,000000,5.4237,5.48229,5.33572,5.4237,771664.87861652,0
+EGY.US,D,20070430,000000,5.37484,5.48229,5.14032,5.27705,795098.51295519,0
+EGY.US,D,20070501,000000,5.27705,5.27705,5.07191,5.12075,924646.81386047,0
+EGY.US,D,20070502,000000,5.09137,5.34546,5.08163,5.27705,614589.12794414,0
+EGY.US,D,20070503,000000,5.28687,5.31617,5.14032,5.15005,563439.83413302,0
+EGY.US,D,20070504,000000,5.20863,5.41387,5.16961,5.41387,543164.05344493,0
+EGY.US,D,20070507,000000,5.44326,5.48229,5.4237,5.44326,573658.095108,0
+EGY.US,D,20070508,000000,5.43343,5.53114,5.2966,5.35529,799921.76816053,0
+EGY.US,D,20070509,000000,5.40414,5.65823,5.3259,5.56053,910321.51191017,0
+EGY.US,D,20070510,000000,5.14032,5.33572,5.12075,5.15979,1256174.6490815,0
+EGY.US,D,20070511,000000,5.08163,5.2966,5.08163,5.20863,595453.79633539,0
+EGY.US,D,20070514,000000,5.18917,5.23803,5.14032,5.17934,603435.92254104,0
+EGY.US,D,20070515,000000,5.17934,5.17934,4.92524,4.95464,1188657.2150048,0
+EGY.US,D,20070516,000000,4.91551,4.98393,4.8471,4.95464,892018.37240393,0
+EGY.US,D,20070517,000000,5.00349,5.09137,4.89596,5.06207,559040.81377701,0
+EGY.US,D,20070518,000000,5.00349,5.1012,4.99365,5.03279,630553.38035547,0
+EGY.US,D,20070521,000000,5.04251,5.18917,5.04251,5.15005,592342.7407737,0
+EGY.US,D,20070522,000000,5.15005,5.15005,4.95464,4.98393,652375.53267657,0
+EGY.US,D,20070523,000000,4.98393,5.06207,4.96437,5.00349,548893.76728513,0
+EGY.US,D,20070524,000000,4.96437,5.03279,4.8471,4.8764,699479.84384767,0
+EGY.US,D,20070525,000000,4.88623,4.95464,4.8471,4.8764,563322.83891079,0
+EGY.US,D,20070529,000000,4.94482,4.94482,4.79825,4.86666,594225.85517681,0
+EGY.US,D,20070530,000000,4.8471,4.8471,4.77869,4.78841,511134.83099618,0
+EGY.US,D,20070531,000000,4.78841,4.82754,4.6223,4.68099,1044372.6028468,0
+EGY.US,D,20070601,000000,4.69072,4.76896,4.69072,4.7494,792141.07720706,0
+EGY.US,D,20070604,000000,4.7494,4.86666,4.7494,4.85683,529482.73389182,0
+EGY.US,D,20070605,000000,4.85683,4.86666,4.73958,4.85683,457309.90732005,0
+EGY.US,D,20070606,000000,4.73958,4.83737,4.70054,4.77869,519115.93985208,0
+EGY.US,D,20070607,000000,4.79825,4.79825,4.64186,4.68099,629427.17417273,0
+EGY.US,D,20070608,000000,4.72985,4.72985,4.59302,4.71027,537330.56992934,0
+EGY.US,D,20070611,000000,4.71027,4.73958,4.60275,4.61257,367054.70613964,0
+EGY.US,D,20070612,000000,4.58328,4.61257,4.48548,4.51487,519576.7992927,0
+EGY.US,D,20070613,000000,4.57344,4.59302,4.52461,4.57344,363473.63498951,0
+EGY.US,D,20070614,000000,4.61257,4.68099,4.60275,4.66143,348226.61415797,0
+EGY.US,D,20070615,000000,4.72,4.82754,4.69072,4.80799,832243.98733973,0
+EGY.US,D,20070618,000000,4.83737,4.92524,4.81782,4.8471,490566.05357761,0
+EGY.US,D,20070619,000000,4.88623,4.9741,4.8471,4.96437,445951.19726573,0
+EGY.US,D,20070620,000000,4.96437,5.02296,4.79825,4.81782,568541.8431722,0
+EGY.US,D,20070621,000000,4.81782,4.91551,4.78841,4.88623,282122.27889603,0
+EGY.US,D,20070622,000000,4.92524,4.93508,4.81782,4.82754,2538174.7217839,0
+EGY.US,D,20070625,000000,4.88623,4.95464,4.80799,4.81782,588393.38901098,0
+EGY.US,D,20070626,000000,4.85683,4.85683,4.65169,4.70054,539480.22996918,0
+EGY.US,D,20070627,000000,4.72,4.81782,4.64186,4.80799,426713.11333136,0
+EGY.US,D,20070628,000000,4.85683,4.88623,4.75913,4.78841,309238.71936068,0
+EGY.US,D,20070629,000000,4.8471,4.91551,4.71027,4.72,417503.04596711,0
+EGY.US,D,20070702,000000,4.90569,4.90569,4.7494,4.85683,321313.64364503,0
+EGY.US,D,20070703,000000,4.8764,4.91551,4.85683,4.88623,434899.72683849,0
+EGY.US,D,20070705,000000,4.91551,4.92524,4.79825,4.79825,442573.59606731,0
+EGY.US,D,20070706,000000,4.88623,5.00349,4.7494,4.80799,385781.06314546,0
+EGY.US,D,20070709,000000,4.8764,4.92524,4.83737,4.89596,702592.93410886,0
+EGY.US,D,20070710,000000,4.83737,4.95464,4.81782,4.94482,638432.75423551,0
+EGY.US,D,20070711,000000,4.98393,4.98393,4.85683,4.94482,423233.77715707,0
+EGY.US,D,20070712,000000,4.92524,4.98393,4.89596,4.94482,406758.81516695,0
+EGY.US,D,20070713,000000,4.94482,4.9741,4.91551,4.93508,307397.31629769,0
+EGY.US,D,20070716,000000,4.93508,4.93508,4.83737,4.86666,430805.91141005,0
+EGY.US,D,20070717,000000,4.8764,4.92524,4.85683,4.90569,376469.26080535,0
+EGY.US,D,20070718,000000,4.88623,5.17934,4.85683,5.13048,932731.69239173,0
+EGY.US,D,20070719,000000,5.17934,5.36502,5.17934,5.28687,945624.56588197,0
+EGY.US,D,20070720,000000,5.28687,5.3259,5.03279,5.13048,668005.07701734,0
+EGY.US,D,20070723,000000,5.17934,5.17934,5.08163,5.14032,411977.81942837,0
+EGY.US,D,20070724,000000,5.17934,5.20863,4.8764,4.90569,677931.3586116,0
+EGY.US,D,20070725,000000,4.91551,4.95464,4.8471,4.92524,443597.04992442,0
+EGY.US,D,20070726,000000,4.88623,4.88623,4.65169,4.75913,703718.12294182,0
+EGY.US,D,20070727,000000,4.70054,4.73958,4.6223,4.65169,603640.40984251,0
+EGY.US,D,20070730,000000,4.65169,4.68099,4.50503,4.60275,516251.08293197,0
+EGY.US,D,20070731,000000,4.60275,4.81782,4.60275,4.65169,725412.08919335,0
+EGY.US,D,20070801,000000,4.69072,4.83737,4.50503,4.68099,595352.06135952,0
+EGY.US,D,20070802,000000,4.65169,4.78841,4.59302,4.71027,493227.440546,0
+EGY.US,D,20070803,000000,4.68099,4.72,4.52461,4.53443,721319.29111466,0
+EGY.US,D,20070806,000000,4.56372,4.56372,4.15324,4.26078,943783.16281897,0
+EGY.US,D,20070807,000000,4.29006,4.29006,4.15324,4.22166,483198.40662612,0
+EGY.US,D,20070808,000000,4.31936,4.33892,4.15324,4.15324,816996.96650819,0
+EGY.US,D,20070809,000000,4.09466,4.31936,3.79172,3.99685,1586717.6897361,0
+EGY.US,D,20070810,000000,3.81127,4.15324,3.77215,4.15324,1233067.5840153,0
+EGY.US,D,20070813,000000,4.16307,4.18254,3.91871,3.9774,730835.58075623,0
+EGY.US,D,20070814,000000,4.00669,4.03598,3.821,3.95783,442880.83569439,0
+EGY.US,D,20070815,000000,3.92854,4.00669,3.76233,3.821,539581.96494504,0
+EGY.US,D,20070816,000000,3.75259,3.821,3.53762,3.78188,937131.73009751,0
+EGY.US,D,20070817,000000,3.87959,3.95783,3.72331,3.75259,682331.39631736,0
+EGY.US,D,20070820,000000,3.79172,3.79172,3.61576,3.75259,420880.64716554,0
+EGY.US,D,20070821,000000,3.69391,3.76233,3.63533,3.69391,285191.6231176,0
+EGY.US,D,20070822,000000,3.79172,3.79172,3.6256,3.71347,298597.24088615,0
+EGY.US,D,20070823,000000,3.73303,3.76233,3.57665,3.59621,408395.73092848,0
+EGY.US,D,20070824,000000,3.6256,3.66462,3.56691,3.66462,352217.6772608,0
+EGY.US,D,20070827,000000,3.63533,3.69391,3.61576,3.6256,321518.1309465,0
+EGY.US,D,20070828,000000,3.6256,3.65489,3.55719,3.59621,234743.28329013,0
+EGY.US,D,20070829,000000,3.6256,3.74286,3.59621,3.70374,591360.99825671,0
+EGY.US,D,20070830,000000,3.70374,3.75259,3.64506,3.71347,226863.90941008,0
+EGY.US,D,20070831,000000,3.76233,3.83074,3.68418,3.83074,373604.40388525,0
+EGY.US,D,20070904,000000,3.83074,3.83074,3.68418,3.79172,477774.91506324,0
+EGY.US,D,20070905,000000,3.73303,3.76233,3.54735,3.66462,709448.85413179,0
+EGY.US,D,20070906,000000,3.71347,3.74286,3.66462,3.72331,399595.65551694,0
+EGY.US,D,20070907,000000,3.69391,3.71347,3.60603,3.63533,290307.8750534,0
+EGY.US,D,20070910,000000,3.69391,3.80145,3.60603,3.76233,1035265.2878082,0
+EGY.US,D,20070911,000000,3.87959,4.03598,3.8503,3.99685,678914.11847838,0
+EGY.US,D,20070912,000000,3.99685,4.24121,3.99685,4.15324,605481.81290551,0
+EGY.US,D,20070913,000000,4.20209,4.20209,4.09466,4.1044,398776.6889613,0
+EGY.US,D,20070914,000000,4.14351,4.15324,4.02624,4.11412,232184.64864735,0
+EGY.US,D,20070917,000000,4.20209,4.2998,4.19236,4.29006,698397.38370454,0
+EGY.US,D,20070918,000000,4.34875,4.56372,4.2998,4.54416,547052.36422214,0
+EGY.US,D,20070919,000000,4.59302,4.73958,4.59302,4.73958,692666.65251459,0
+EGY.US,D,20070920,000000,4.71027,4.81782,4.58328,4.64186,559536.26310942,0
+EGY.US,D,20070921,000000,4.72985,4.7494,4.64186,4.72985,460482.00386724,0
+EGY.US,D,20070924,000000,4.71027,4.72,4.51487,4.51487,503050.96981465,0
+EGY.US,D,20070925,000000,4.48548,4.54416,4.35848,4.45619,352422.16456228,0
+EGY.US,D,20070926,000000,4.47575,5.25758,4.34875,4.55389,1874057.9555438,0
+EGY.US,D,20070927,000000,4.64186,4.64186,4.45619,4.51487,454648.52035165,0
+EGY.US,D,20070928,000000,4.4953,4.60275,4.46602,4.46602,1062382.7456227,0
+EGY.US,D,20071001,000000,4.4953,4.70054,4.4953,4.67116,482277.70509463,0
+EGY.US,D,20071002,000000,4.69072,4.78841,4.64186,4.78841,327556.10176354,0
+EGY.US,D,20071003,000000,4.78841,4.78841,4.58328,4.61257,358869.10998226,0
+EGY.US,D,20071004,000000,4.64186,4.67116,4.55389,4.63213,138246.64134096,0
+EGY.US,D,20071005,000000,4.70054,4.71027,4.58328,4.66143,228808.06479868,0
+EGY.US,D,20071008,000000,4.59302,4.61257,4.50503,4.59302,201997.84661136,0
+EGY.US,D,20071009,000000,4.58328,4.73958,4.54416,4.73958,234231.55636157,0
+EGY.US,D,20071010,000000,4.64186,4.65169,4.55389,4.65169,283042.98042751,0
+EGY.US,D,20071011,000000,4.61257,4.70054,4.59302,4.61257,400926.34900113,0
+EGY.US,D,20071012,000000,4.59302,4.64186,4.59302,4.6223,256013.01469233,0
+EGY.US,D,20071015,000000,4.64186,4.68099,4.59302,4.64186,326635.40023206,0
+EGY.US,D,20071016,000000,4.64186,4.71027,4.6223,4.68099,400414.62207258,0
+EGY.US,D,20071017,000000,4.71027,4.72985,4.64186,4.68099,364906.06344956,0
+EGY.US,D,20071018,000000,4.64186,4.69072,4.64186,4.69072,364087.09689393,0
+EGY.US,D,20071019,000000,4.69072,4.69072,4.52461,4.59302,580615.75010679,0
+EGY.US,D,20071022,000000,4.54416,4.58328,4.32919,4.56372,817304.20613528,0
+EGY.US,D,20071023,000000,4.55389,4.64186,4.4953,4.6223,423233.77715707,0
+EGY.US,D,20071024,000000,4.59302,4.64186,4.56372,4.6223,375445.80694824,0
+EGY.US,D,20071025,000000,4.63213,4.67116,4.55389,4.65169,923112.65042455,0
+EGY.US,D,20071026,000000,4.69072,4.69072,4.6223,4.68099,781795.64751227,0
+EGY.US,D,20071029,000000,4.69072,4.8471,4.68099,4.8471,483403.91127734,0
+EGY.US,D,20071030,000000,4.77869,4.93508,4.73958,4.8764,488929.13781609,0
+EGY.US,D,20071031,000000,4.88623,4.9741,4.8471,4.96437,408498.4832541,0
+EGY.US,D,20071101,000000,4.91551,4.98393,4.70054,4.70054,689801.79559448,0
+EGY.US,D,20071102,000000,4.72985,4.86666,4.67116,4.71027,516455.57023345,0
+EGY.US,D,20071105,000000,4.68099,4.71027,4.56372,4.59302,362470.52812757,0
+EGY.US,D,20071106,000000,4.64186,4.72985,4.60275,4.71027,349177.83618223,0
+EGY.US,D,20071107,000000,4.66143,4.71027,4.53443,4.55389,327864.3587404,0
+EGY.US,D,20071108,000000,4.57344,4.66143,4.38778,4.38778,508268.95672632,0
+EGY.US,D,20071109,000000,4.33892,4.68099,4.2998,4.67116,585323.02743964,0
+EGY.US,D,20071112,000000,4.67116,4.67116,4.44645,4.52461,641399.34613147,0
+EGY.US,D,20071113,000000,4.50503,4.69072,4.4953,4.69072,554420.01117363,0
+EGY.US,D,20071114,000000,4.69072,4.82754,4.66143,4.69072,699625.32486313,0
+EGY.US,D,20071115,000000,4.66143,4.68099,4.54416,4.68099,450248.48264588,0
+EGY.US,D,20071116,000000,4.69072,4.69072,4.45619,4.57344,554011.03657069,0
+EGY.US,D,20071119,000000,4.53443,4.69072,4.4953,4.65169,583993.35130521,0
+EGY.US,D,20071120,000000,4.60275,4.72985,4.59302,4.71027,569359.79237808,0
+EGY.US,D,20071121,000000,4.68099,4.69072,4.51487,4.59302,466417.22235867,0
+EGY.US,D,20071123,000000,4.57344,4.60275,4.53443,4.58328,116655.42741503,0
+EGY.US,D,20071126,000000,4.53443,4.63213,4.41706,4.61257,685023.30377852,0
+EGY.US,D,20071127,000000,4.57344,4.58328,4.48548,4.52461,480390.5212925,0
+EGY.US,D,20071128,000000,4.56372,4.56372,4.45619,4.52461,484993.01160021,0
+EGY.US,D,20071129,000000,4.50503,4.59302,4.40733,4.42689,358050.14342663,0
+EGY.US,D,20071130,000000,4.44645,4.44645,4.23149,4.26078,754678.18969784,0
+EGY.US,D,20071203,000000,4.18254,4.28033,4.06527,4.1044,516071.0120247,0
+EGY.US,D,20071204,000000,4.06527,4.08483,3.91871,4.02624,539684.71727064,0
+EGY.US,D,20071205,000000,4.12395,4.45619,4.08483,4.45619,574169.82203656,0
+EGY.US,D,20071206,000000,4.43663,4.67116,4.40733,4.67116,463961.3400415,0
+EGY.US,D,20071207,000000,4.64186,4.66143,4.59302,4.61257,313534.98739108,0
+EGY.US,D,20071210,000000,4.61257,4.72,4.61257,4.68099,542805.94632991,0
+EGY.US,D,20071211,000000,4.69072,4.72,4.46602,4.56372,478069.94649322,0
+EGY.US,D,20071212,000000,4.4953,4.71027,4.4953,4.58328,423152.3891764,0
+EGY.US,D,20071213,000000,4.55389,4.64186,4.52461,4.63213,527200.81838336,0
+EGY.US,D,20071214,000000,4.60275,4.63213,4.40733,4.4953,605072.83830257,0
+EGY.US,D,20071217,000000,4.44645,4.52461,4.44645,4.46602,431317.63833859,0
+EGY.US,D,20071218,000000,4.46602,4.53443,4.44645,4.48548,496092.29746611,0
+EGY.US,D,20071219,000000,4.46602,4.66143,4.46602,4.65169,508064.46942484,0
+EGY.US,D,20071220,000000,4.66143,4.92524,4.65169,4.90569,762148.58897496,0
+EGY.US,D,20071221,000000,4.88623,5.08163,4.88623,5.05234,1084300.528821,0
+EGY.US,D,20071224,000000,5.05234,5.30644,5.05234,5.27705,356310.47533949,0
+EGY.US,D,20071226,000000,5.23803,5.24775,4.79825,4.86666,865193.91131997,0
+EGY.US,D,20071227,000000,4.86666,4.89596,4.63213,4.63213,770590.55727148,0
+EGY.US,D,20071228,000000,4.70054,4.76896,4.57344,4.58328,697977.21825426,0
+EGY.US,D,20071231,000000,4.50503,4.72,4.50503,4.54416,903661.94039065,0
+EGY.US,D,20080102,000000,4.54416,4.6223,4.42689,4.54416,1288356.473994,0
+EGY.US,D,20080103,000000,4.60275,4.77869,4.57344,4.65169,752942.59100975,0
+EGY.US,D,20080104,000000,4.56372,4.70054,4.48548,4.48548,1118203.7095251,0
+EGY.US,D,20080107,000000,4.48548,4.72,4.30963,4.65169,1316443.4661282,0
+EGY.US,D,20080108,000000,4.69072,4.75913,4.51487,4.51487,788211.05508974,0
+EGY.US,D,20080109,000000,4.51487,4.7494,4.51487,4.70054,502961.44303591,0
+EGY.US,D,20080110,000000,4.64186,4.82754,4.59302,4.75913,409203.50663678,0
+EGY.US,D,20080111,000000,4.72,4.8764,4.69072,4.78841,464267.56231884,0
+EGY.US,D,20080114,000000,4.85683,4.86666,4.68099,4.86666,414776.54861418,0
+EGY.US,D,20080115,000000,4.78841,4.92524,4.72,4.88623,575971.54845896,0
+EGY.US,D,20080116,000000,4.86666,5.02296,4.7494,5.01322,699746.38948441,0
+EGY.US,D,20080117,000000,5.04251,5.04251,4.93508,5.00349,728672.69516954,0
+EGY.US,D,20080118,000000,5.03279,5.04251,4.60275,4.64186,784938.24091645,0
+EGY.US,D,20080122,000000,3.95783,4.39761,3.89915,4.20209,1136072.4406844,0
+EGY.US,D,20080123,000000,4.1044,4.2998,3.90898,4.25095,1035484.0180063,0
+EGY.US,D,20080124,000000,4.30963,4.39761,4.26078,4.39761,746550.58247671,0
+EGY.US,D,20080125,000000,4.45619,4.46602,4.25095,4.40733,1177873.3075641,0
+EGY.US,D,20080128,000000,4.34875,4.56372,4.33892,4.51487,812206.26649514,0
+EGY.US,D,20080129,000000,4.57344,4.6223,4.39761,4.6223,625334.37609405,0
+EGY.US,D,20080130,000000,4.58328,4.66143,4.43663,4.43663,550531.7003964,0
+EGY.US,D,20080131,000000,4.44645,4.47575,4.31936,4.38778,339612.71375225,0
+EGY.US,D,20080201,000000,4.44645,4.44645,4.31936,4.34875,413109.11235989,0
+EGY.US,D,20080204,000000,4.2998,4.34875,4.23149,4.2998,338266.76002167,0
+EGY.US,D,20080205,000000,4.23149,4.31936,4.20209,4.20209,338379.68584487,0
+EGY.US,D,20080206,000000,4.26078,4.2998,4.1044,4.11412,338754.07055602,0
+EGY.US,D,20080207,000000,4.1044,4.21192,3.98712,4.19236,428964.50834704,0
+EGY.US,D,20080208,000000,4.17281,4.24121,4.13368,4.16307,245895.47134346,0
+EGY.US,D,20080211,000000,4.17281,4.20209,4.04581,4.09466,418148.04571404,0
+EGY.US,D,20080212,000000,4.05554,4.23149,4.05554,4.13368,434592.4872114,0
+EGY.US,D,20080213,000000,4.16307,4.37804,4.16307,4.34875,431667.60665554,0
+EGY.US,D,20080214,000000,4.34875,4.42689,4.33892,4.33892,210655.49305671,0
+EGY.US,D,20080215,000000,4.2998,4.35848,4.25095,4.25095,342284.27421821,0
+EGY.US,D,20080219,000000,4.27051,4.37804,4.27051,4.2998,249681.02979506,0
+EGY.US,D,20080220,000000,4.28033,4.44645,4.28033,4.41706,252855.16104177,0
+EGY.US,D,20080221,000000,4.45619,4.45619,4.28033,4.2998,268530.48612167,0
+EGY.US,D,20080222,000000,4.2998,4.32919,4.17281,4.22166,625327.25464574,0
+EGY.US,D,20080225,000000,4.21192,4.34875,4.21192,4.30963,344153.1457247,0
+EGY.US,D,20080226,000000,4.30963,4.34875,4.26078,4.30963,369378.33298819,0
+EGY.US,D,20080227,000000,4.26078,4.36821,4.26078,4.35848,517140.24662096,0
+EGY.US,D,20080228,000000,4.2998,4.39761,4.29006,4.31936,364385.18037318,0
+EGY.US,D,20080229,000000,4.2998,4.41706,4.26078,4.35848,509190.67560757,0
+EGY.US,D,20080303,000000,4.27051,4.46602,4.27051,4.40733,776781.13055233,0
+EGY.US,D,20080304,000000,4.42689,4.4953,4.33892,4.43663,882518.36035849,0
+EGY.US,D,20080305,000000,4.48548,4.54416,4.42689,4.54416,542334.9133917,0
+EGY.US,D,20080306,000000,4.48548,4.51487,4.34875,4.34875,423740.41733684,0
+EGY.US,D,20080307,000000,4.30963,4.53443,4.25095,4.46602,766408.23241405,0
+EGY.US,D,20080310,000000,4.4953,4.64186,4.4953,4.56372,370527.93821537,0
+EGY.US,D,20080311,000000,4.59302,4.81782,4.56372,4.77869,813005.90340536,0
+EGY.US,D,20080312,000000,4.8471,5.05234,4.82754,5.03279,674082.72447496,0
+EGY.US,D,20080313,000000,4.88623,5.04251,4.64186,4.93508,774504.30179267,0
+EGY.US,D,20080314,000000,4.98393,4.98393,4.7494,4.78841,607894.96653282,0
+EGY.US,D,20080317,000000,4.67116,4.80799,4.61257,4.61257,499878.87326746,0
+EGY.US,D,20080318,000000,4.61257,4.95464,4.61257,4.91551,626405.64538982,0
+EGY.US,D,20080319,000000,4.92524,4.95464,4.70054,4.70054,349242.94656677,0
+EGY.US,D,20080320,000000,4.69072,5.06207,4.69072,4.77869,1057185.1057061,0
+EGY.US,D,20080324,000000,4.77869,4.93508,4.73958,4.8471,295631.66633995,0
+EGY.US,D,20080325,000000,4.83737,4.92524,4.83737,4.91551,365069.85676069,0
+EGY.US,D,20080326,000000,4.88623,5.28687,4.88623,5.28687,809564.20917215,0
+EGY.US,D,20080327,000000,5.26731,5.31617,4.8471,4.88623,1066577.2786772,0
+EGY.US,D,20080328,000000,4.83737,5.04251,4.83737,4.91551,428806.81913447,0
+EGY.US,D,20080331,000000,4.96437,4.96437,4.79825,4.85683,546745.12459505,0
+EGY.US,D,20080401,000000,4.79825,4.91551,4.79825,4.90569,517862.56494954,0
+EGY.US,D,20080402,000000,4.95464,5.27705,4.90569,5.1989,822381.79878026,0
+EGY.US,D,20080403,000000,5.1989,5.453,5.15979,5.43343,1012211.1249295,0
+EGY.US,D,20080404,000000,5.453,5.58981,5.35529,5.453,843721.7273158,0
+EGY.US,D,20080407,000000,5.59955,5.98074,5.53114,5.76567,973829.57058827,0
+EGY.US,D,20080408,000000,5.81452,5.84391,5.63867,5.67779,529861.18800199,0
+EGY.US,D,20080409,000000,5.66796,5.91233,5.66796,5.75593,883621.16749677,0
+EGY.US,D,20080410,000000,5.76567,5.84391,5.453,5.48229,877245.43655987,0
+EGY.US,D,20080411,000000,5.57999,5.65823,5.453,5.453,502160.78877591,0
+EGY.US,D,20080414,000000,5.40414,5.81452,5.40414,5.68752,579059.2049762,0
+EGY.US,D,20080415,000000,5.76567,6.01002,5.72664,6.01002,1119579.1663985,0
+EGY.US,D,20080416,000000,6.1273,6.1273,5.83409,6.02959,825819.42361443,0
+EGY.US,D,20080417,000000,5.99047,6.04915,5.8732,5.88293,460720.06371074,0
+EGY.US,D,20080418,000000,5.98074,6.43996,5.95135,6.42041,1078594.2140253,0
+EGY.US,D,20080421,000000,6.38139,6.43996,6.2543,6.30313,655724.64808176,0
+EGY.US,D,20080422,000000,6.35209,6.56706,6.33254,6.43023,691881.25850098,0
+EGY.US,D,20080423,000000,6.54751,6.54751,6.22499,6.32271,659936.47608219,0
+EGY.US,D,20080424,000000,6.36182,6.36182,6.20544,6.31297,569965.11548442,0
+EGY.US,D,20080425,000000,6.32271,6.48882,6.26412,6.39112,577598.2907229,0
+EGY.US,D,20080428,000000,6.4498,6.57679,6.39112,6.45954,498900.18279974,0
+EGY.US,D,20080429,000000,6.5182,6.5182,6.08816,6.17615,529932.40248508,0
+EGY.US,D,20080430,000000,6.17615,6.4498,6.14685,6.33254,413187.4482913,0
+EGY.US,D,20080501,000000,6.27385,6.39112,6.10774,6.34226,609786.21973398,0
+EGY.US,D,20080502,000000,6.34226,6.40095,6.20544,6.2543,416101.13799982,0
+EGY.US,D,20080505,000000,6.20544,6.52794,6.20544,6.48882,539548.392403,0
+EGY.US,D,20080506,000000,6.52794,6.69406,6.49865,6.69406,830459.55586322,0
+EGY.US,D,20080507,000000,6.71362,6.76247,6.5182,6.54751,633968.62349495,0
+EGY.US,D,20080508,000000,6.76247,6.76247,6.35209,6.5182,616917.84154148,0
+EGY.US,D,20080509,000000,6.61592,6.72335,6.38139,6.6452,630639.85508494,0
+EGY.US,D,20080512,000000,6.6452,6.88956,6.48882,6.86017,728450.91292217,0
+EGY.US,D,20080513,000000,6.86017,7.18268,6.75275,7.18268,1140317.8412268,0
+EGY.US,D,20080514,000000,7.18268,7.28039,6.69406,7.02629,823936.30921133,0
+EGY.US,D,20080515,000000,7.04586,7.18268,6.74291,7.14356,850352.81304211,0
+EGY.US,D,20080516,000000,7.32924,7.51492,7.27065,7.36836,1210797.7978004,0
+EGY.US,D,20080519,000000,7.42705,7.90584,7.34881,7.62246,1310454.3280997,0
+EGY.US,D,20080520,000000,7.62246,8.06223,7.62246,7.7984,1522490.3647788,0
+EGY.US,D,20080521,000000,8.00354,8.13064,7.73971,7.75928,1274752.4730225,0
+EGY.US,D,20080522,000000,7.84726,8.1502,7.72998,7.77884,1127227.6018835,0
+EGY.US,D,20080523,000000,7.86671,7.86671,7.58333,7.77884,542345.08688929,0
+EGY.US,D,20080527,000000,7.69087,7.81785,7.5736,7.64202,919083.94538065,0
+EGY.US,D,20080528,000000,7.5736,7.72016,7.13383,7.71043,1719166.4548031,0
+EGY.US,D,20080529,000000,7.73971,7.80813,7.18268,7.22181,2447723.1721001,0
+EGY.US,D,20080530,000000,7.22181,7.30977,7.01656,7.19251,1497412.6932302,0
+EGY.US,D,20080602,000000,7.14356,7.39765,7.14356,7.29022,1544279.9619076,0
+EGY.US,D,20080603,000000,7.29022,7.45633,7.23153,7.24136,742920.67853817,0
+EGY.US,D,20080604,000000,7.23153,7.3195,6.60609,6.69406,1701712.8023452,0
+EGY.US,D,20080605,000000,6.58662,7.18268,6.57679,7.18268,1075481.123764,0
+EGY.US,D,20080606,000000,7.34881,7.69087,7.32924,7.42705,2199384.0266366,0
+EGY.US,D,20080609,000000,7.42705,7.77884,7.32924,7.59316,872237.02369849,0
+EGY.US,D,20080610,000000,7.5736,7.7006,7.34881,7.50519,761547.33526764,0
+EGY.US,D,20080611,000000,7.52474,7.6713,7.4759,7.4759,676745.12879311,0
+EGY.US,D,20080612,000000,7.39765,7.6713,7.39765,7.55405,1259508.5042402,0
+EGY.US,D,20080613,000000,7.51492,7.74944,7.51492,7.62246,913454.94916654,0
+EGY.US,D,20080616,000000,7.66157,7.78857,7.64202,7.7006,620469.40954862,0
+EGY.US,D,20080617,000000,7.7006,8.14037,7.6713,8.09151,1418181.4940335,0
+EGY.US,D,20080618,000000,8.15992,8.77555,8.14037,8.65828,1688455.7176414,0
+EGY.US,D,20080619,000000,8.69741,8.69741,8.0231,8.12081,1097977.7789751,0
+EGY.US,D,20080620,000000,8.17949,8.43358,8.08178,8.22834,1222350.8216586,0
+EGY.US,D,20080623,000000,8.30648,8.55085,8.22834,8.52156,736684.32451819,0
+EGY.US,D,20080624,000000,8.52156,8.52156,8.20878,8.23806,665881.86807122,0
+EGY.US,D,20080625,000000,8.30648,8.35534,7.91567,8.14037,1043655.371267,0
+EGY.US,D,20080626,000000,8.12081,8.5997,8.12081,8.29675,805386.97106351,0
+EGY.US,D,20080627,000000,8.38473,8.55085,8.25763,8.29675,1679886.5806251,0
+EGY.US,D,20080630,000000,8.31632,8.58013,8.26747,8.2772,584180.54366078,0
+EGY.US,D,20080701,000000,8.35534,8.40428,8.11107,8.36516,704920.63035643,0
+EGY.US,D,20080702,000000,8.4726,8.4726,8.0231,8.06223,884102.37393257,0
+EGY.US,D,20080703,000000,7.95468,7.96451,6.94815,7.46606,961389.41774062,0
+EGY.US,D,20080707,000000,7.45633,7.50519,7.00684,7.24136,876618.7491086,0
+EGY.US,D,20080708,000000,7.08498,7.23153,6.69406,7.09471,959540.8932293,0
+EGY.US,D,20080709,000000,6.997,7.37819,6.88956,6.91886,949201.56763306,0
+EGY.US,D,20080710,000000,6.84062,7.60289,6.84062,7.54431,1318758.9541788,0
+EGY.US,D,20080711,000000,7.56377,7.80813,7.37819,7.72016,956518.34709662,0
+EGY.US,D,20080714,000000,7.6713,7.80813,7.54431,7.7006,555848.37023465,0
+EGY.US,D,20080715,000000,7.63219,7.72016,7.33907,7.34881,667400.77126075,0
+EGY.US,D,20080716,000000,7.32924,7.37819,6.90903,7.1241,673425.51653093,0
+EGY.US,D,20080717,000000,7.03613,7.09471,6.26412,6.61592,1063304.4645039,0
+EGY.US,D,20080718,000000,6.45954,6.82116,6.38139,6.58662,540511.82262436,0
+EGY.US,D,20080721,000000,6.5182,6.91886,6.41068,6.83089,637312.65215134,0
+EGY.US,D,20080722,000000,6.58662,6.75275,6.20544,6.34226,916780.66552728,0
+EGY.US,D,20080723,000000,6.23472,6.35209,6.04915,6.1273,623649.64489387,0
+EGY.US,D,20080724,000000,6.098,6.27385,5.83409,6.11747,669567.72624648,0
+EGY.US,D,20080725,000000,6.11747,6.33254,6.10774,6.22499,680298.73149977,0
+EGY.US,D,20080728,000000,6.20544,6.27385,6.05888,6.1273,527566.04694668,0
+EGY.US,D,20080729,000000,6.03933,6.23472,5.92205,6.16641,470463.22234847,0
+EGY.US,D,20080730,000000,6.1273,6.67451,6.0002,6.62565,621152.05123661,0
+EGY.US,D,20080731,000000,6.54751,6.72335,6.21526,6.40095,537836.19275934,0
+EGY.US,D,20080801,000000,6.43996,6.72335,6.36182,6.43023,427157.69517585,0
+EGY.US,D,20080804,000000,6.4498,6.52794,5.67779,5.68752,817649.08770344,0
+EGY.US,D,20080805,000000,5.60938,5.93178,5.60938,5.70709,604640.46465518,0
+EGY.US,D,20080806,000000,5.63867,5.96117,5.63867,5.93178,1388725.1491243,0
+EGY.US,D,20080807,000000,6.0002,6.04915,5.79505,5.95135,661304.81150745,0
+EGY.US,D,20080808,000000,5.96117,5.99047,5.65823,5.73638,627155.43216187,0
+EGY.US,D,20080811,000000,5.60938,5.73638,5.30644,5.56053,841570.03257645,0
+EGY.US,D,20080812,000000,5.95135,5.95135,5.18917,5.62884,927076.2450839,0
+EGY.US,D,20080813,000000,5.72664,6.40095,5.69726,6.38139,928924.7695952,0
+EGY.US,D,20080814,000000,6.46936,6.70389,6.30313,6.62565,1117651.2886061,0
+EGY.US,D,20080815,000000,6.61592,6.78203,6.38139,6.47909,975583.48157204,0
+EGY.US,D,20080818,000000,6.54751,6.68433,6.41068,6.42041,420539.83499641,0
+EGY.US,D,20080819,000000,6.48882,6.69406,6.43996,6.59635,434901.76153801,0
+EGY.US,D,20080820,000000,6.62565,7.15339,6.56706,7.05568,700550.09579366,0
+EGY.US,D,20080821,000000,7.09471,7.37819,6.93842,7.26083,582946.49840366,0
+EGY.US,D,20080822,000000,7.15339,7.4759,7.11427,7.26083,568735.13962633,0
+EGY.US,D,20080825,000000,7.3195,7.53447,7.21198,7.30977,499439.37817177,0
+EGY.US,D,20080826,000000,7.18268,7.75928,7.18268,7.62246,519893.19506762,0
+EGY.US,D,20080827,000000,7.71043,7.96451,7.71043,7.95468,626915.33761885,0
+EGY.US,D,20080828,000000,8.07195,8.09151,7.54431,7.83743,522336.86918768,0
+EGY.US,D,20080829,000000,7.72998,7.97426,7.55405,7.65174,401998.63564665,0
+EGY.US,D,20080902,000000,7.56377,7.56377,7.1241,7.22181,602679.01432068,0
+EGY.US,D,20080903,000000,7.1241,7.32924,7.05568,7.1241,427006.11006181,0
+EGY.US,D,20080904,000000,7.01656,7.29995,6.84062,7.03613,501433.38369855,0
+EGY.US,D,20080905,000000,6.96772,7.19251,6.8016,7.10453,318042.86417126,0
+EGY.US,D,20080908,000000,7.04586,7.3195,6.997,7.02629,446330.66872567,0
+EGY.US,D,20080909,000000,6.98727,7.02629,6.38139,6.38139,1269654.5333824,0
+EGY.US,D,20080910,000000,6.40095,6.94815,6.40095,6.94815,733092.06252072,0
+EGY.US,D,20080911,000000,6.93842,6.93842,6.47909,6.79177,573334.57788478,0
+EGY.US,D,20080912,000000,6.68433,7.15339,6.68433,6.8993,776784.1826016,0
+EGY.US,D,20080915,000000,6.70389,6.70389,6.02959,6.1273,741504.52767426,0
+EGY.US,D,20080916,000000,5.82435,6.41068,5.79505,6.41068,667159.65936797,0
+EGY.US,D,20080917,000000,6.31297,6.32271,5.8732,6.04915,830056.68535883,0
+EGY.US,D,20080918,000000,6.07844,6.49865,5.83409,6.13702,975794.07297207,0
+EGY.US,D,20080919,000000,6.4498,7.03613,6.34226,7.03613,1393409.0274126,0
+EGY.US,D,20080922,000000,7.03613,7.3195,6.83089,7.18268,604532.62558077,0
+EGY.US,D,20080923,000000,7.16312,7.29022,6.87001,6.94815,638855.97173507,0
+EGY.US,D,20080924,000000,6.98727,7.19251,6.90903,6.90903,347548.04186902,0
+EGY.US,D,20080925,000000,6.88956,7.14356,6.84062,7.07525,381322.01915369,0
+EGY.US,D,20080926,000000,6.8016,7.1241,6.69406,6.997,476755.53060516,0
+EGY.US,D,20080929,000000,6.85044,6.85044,6.06861,6.10774,613063.1033063,0
+EGY.US,D,20080930,000000,6.5182,6.79177,6.0002,6.68433,600923.0686374,0
+EGY.US,D,20081001,000000,6.47909,6.72335,6.35209,6.46936,467552.58468922,0
+EGY.US,D,20081002,000000,6.37155,6.46936,5.79505,5.83409,663158.42276755,0
+EGY.US,D,20081003,000000,5.85364,6.52794,5.82435,5.84391,612339.76762796,0
+EGY.US,D,20081006,000000,5.85364,5.85364,4.92524,5.46272,807026.93887431,0
+EGY.US,D,20081007,000000,5.55069,5.56053,4.7494,4.75913,852710.01243268,0
+EGY.US,D,20081008,000000,4.6223,4.85683,4.32919,4.59302,898436.83203068,0
+EGY.US,D,20081009,000000,4.72,4.83737,4.02624,4.07509,402803.35930568,0
+EGY.US,D,20081010,000000,3.91871,4.24121,3.42036,4.14351,939772.77007073,0
+EGY.US,D,20081013,000000,4.2998,4.72985,4.24121,4.72,811523.62480715,0
+EGY.US,D,20081014,000000,4.90569,5.07191,4.52461,4.66143,640283.31344633,0
+EGY.US,D,20081015,000000,4.46602,4.54416,3.9774,3.9774,538836.247572,0
+EGY.US,D,20081016,000000,4.01642,4.73958,3.77215,4.67116,1074981.6050327,0
+EGY.US,D,20081017,000000,4.56372,5.02296,4.1044,4.45619,967570.83487362,0
+EGY.US,D,20081020,000000,4.67116,5.1989,4.64186,5.12075,513034.22299541,0
+EGY.US,D,20081021,000000,5.07191,5.35529,4.88623,5.09137,553716.0051407,0
+EGY.US,D,20081022,000000,4.8764,5.06207,4.4953,4.64186,578395.89293361,0
+EGY.US,D,20081023,000000,4.81782,4.88623,4.28033,4.65169,658426.72904049,0
+EGY.US,D,20081024,000000,3.98712,4.56372,3.96757,4.48548,420380.11108432,0
+EGY.US,D,20081027,000000,4.39761,4.39761,3.948,3.95783,300877.12169508,0
+EGY.US,D,20081028,000000,4.23149,4.28033,3.86012,4.22166,741643.90459118,0
+EGY.US,D,20081029,000000,4.30963,4.46602,4.11412,4.22166,829494.09094235,0
+EGY.US,D,20081030,000000,4.32919,4.80799,4.22166,4.80799,615476.25693361,0
+EGY.US,D,20081031,000000,4.53443,5.24775,4.4953,5.17934,756263.22062168,0
+EGY.US,D,20081103,000000,5.24775,5.25758,4.90569,5.1012,659387.10721257,0
+EGY.US,D,20081104,000000,5.13048,5.34546,4.7494,5.00349,575539.17481157,0
+EGY.US,D,20081105,000000,4.8471,4.92524,4.66143,4.72985,648659.15400855,0
+EGY.US,D,20081106,000000,4.58328,4.6223,4.15324,4.28033,576656.22484647,0
+EGY.US,D,20081107,000000,4.2998,4.72985,4.29006,4.60275,449448.84573566,0
+EGY.US,D,20081110,000000,4.8764,5.12075,4.69072,4.80799,460182.90303822,0
+EGY.US,D,20081111,000000,4.81782,4.8764,4.57344,4.6223,452475.46126737,0
+EGY.US,D,20081112,000000,4.4953,4.58328,4.00669,4.1044,957151.13864646,0
+EGY.US,D,20081113,000000,4.13368,4.86666,4.02624,4.86666,712038.00926732,0
+EGY.US,D,20081114,000000,4.7494,4.75913,4.29006,4.29006,433304.52241706,0
+EGY.US,D,20081117,000000,4.36821,4.53443,4.23149,4.2998,337719.42585156,0
+EGY.US,D,20081118,000000,4.36821,4.36821,4.00669,4.17281,518866.68916123,0
+EGY.US,D,20081119,000000,4.15324,4.29006,4.01642,4.11412,463443.5090144,0
+EGY.US,D,20081120,000000,3.98712,4.13368,3.81127,3.83074,823619.91343642,0
+EGY.US,D,20081121,000000,3.948,4.24121,3.74286,4.20209,1110015.0613184,0
+EGY.US,D,20081124,000000,4.21192,4.9741,4.20209,4.93508,851625.51759006,0
+EGY.US,D,20081125,000000,5.04251,5.23803,4.8471,5.13048,1742444.4346287,0
+EGY.US,D,20081126,000000,5.04251,6.43023,4.96437,6.39112,1123528.5181614,0
+EGY.US,D,20081128,000000,6.19571,6.35209,5.80478,6.15658,601431.74351669,0
+EGY.US,D,20081201,000000,5.78523,6.997,5.78523,6.68433,2027183.3371036,0
+EGY.US,D,20081202,000000,6.8016,6.97744,6.10774,6.88956,2921706.4246132,0
+EGY.US,D,20081203,000000,6.50838,7.29022,6.43996,7.1241,1273954.8708118,0
+EGY.US,D,20081204,000000,7.02629,7.28039,6.27385,6.35209,1401662.7860038,0
+EGY.US,D,20081205,000000,6.18588,6.29341,5.28687,5.84391,1142985.3322938,0
+EGY.US,D,20081208,000000,6.08816,6.26412,5.88293,6.21526,767595.47958229,0
+EGY.US,D,20081209,000000,6.18588,6.38139,5.80478,5.92205,629180.97553117,0
+EGY.US,D,20081210,000000,6.17615,6.57679,5.98074,6.57679,489418.48304995,0
+EGY.US,D,20081211,000000,6.65503,6.8993,6.15658,6.36182,768520.25051281,0
+EGY.US,D,20081212,000000,6.21526,6.66477,6.01002,6.66477,536486.16962973,0
+EGY.US,D,20081215,000000,6.70389,6.88956,6.17615,6.37155,800893.33717994,0
+EGY.US,D,20081216,000000,6.41068,6.57679,6.14685,6.57679,827217.26218269,0
+EGY.US,D,20081217,000000,6.45954,6.69406,6.07844,6.11747,750902.80474382,0
+EGY.US,D,20081218,000000,6.11747,6.13702,5.68752,5.76567,2085276.043017,0
+EGY.US,D,20081219,000000,5.84391,6.23472,5.75593,5.89276,811657.91497527,0
+EGY.US,D,20081222,000000,6.05888,6.05888,5.37484,5.59955,455489.86860197,0
+EGY.US,D,20081223,000000,5.65823,5.86347,5.40414,5.54096,382466.53763207,0
+EGY.US,D,20081224,000000,5.59955,5.68752,5.41387,5.6484,140103.30465032,0
+EGY.US,D,20081226,000000,5.70709,5.86347,5.6484,5.80478,270728.9789499,0
+EGY.US,D,20081229,000000,5.95135,6.10774,5.84391,6.10774,598249.4734719,0
+EGY.US,D,20081230,000000,6.40095,6.54751,6.17615,6.54751,887845.20369431,0
+EGY.US,D,20081231,000000,6.59635,7.42705,6.59635,7.27065,835511.71476423,0
+EGY.US,D,20090102,000000,7.27065,7.7006,7.23153,7.35863,751640.38331878,0
+EGY.US,D,20090105,000000,7.36836,8.15992,7.35863,7.99381,915500.83953101,0
+EGY.US,D,20090106,000000,8.26747,8.2772,7.51492,7.74944,939137.94382138,0
+EGY.US,D,20090107,000000,7.61271,7.73971,6.88956,7.11427,587660.89718482,0
+EGY.US,D,20090108,000000,7.08498,7.81785,6.98727,7.39765,1518055.7371811,0
+EGY.US,D,20090109,000000,7.36836,7.36836,6.98727,7.09471,430014.41329788,0
+EGY.US,D,20090112,000000,7.09471,7.29022,6.84062,7.10453,475937.58139928,0
+EGY.US,D,20090113,000000,6.91886,6.97744,6.69406,6.85044,633549.47539442,0
+EGY.US,D,20090114,000000,6.71362,6.83089,6.30313,6.35209,563641.26938522,0
+EGY.US,D,20090115,000000,6.35209,7.01656,6.16641,6.96772,712346.26624416,0
+EGY.US,D,20090116,000000,7.06541,7.26083,6.62565,7.05568,507603.60998421,0
+EGY.US,D,20090120,000000,7.05568,7.1241,6.37155,6.39112,439083.06904569,0
+EGY.US,D,20090121,000000,6.45954,7.56377,6.41068,7.4759,660851.07351514,0
+EGY.US,D,20090122,000000,7.29995,7.29995,6.60609,6.8016,478303.93693768,0
+EGY.US,D,20090123,000000,6.61592,7.17295,6.5182,7.03613,474786.95882235,0
+EGY.US,D,20090126,000000,7.07525,7.55405,7.02629,7.33907,360290.34759497,0
+EGY.US,D,20090127,000000,7.4759,7.62246,7.09471,7.49546,530921.26645042,0
+EGY.US,D,20090128,000000,7.60289,7.6713,7.39765,7.62246,436219.22947535,0
+EGY.US,D,20090129,000000,7.49546,8.01337,7.46606,7.60289,552933.66317637,0
+EGY.US,D,20090130,000000,7.52474,7.88627,7.28039,7.33907,489531.40887315,0
+EGY.US,D,20090202,000000,7.23153,7.73971,7.19251,7.69087,465925.8424253,0
+EGY.US,D,20090203,000000,7.5736,7.77884,7.32924,7.52474,328307.92323513,0
+EGY.US,D,20090204,000000,7.55405,7.82768,7.46606,7.62246,341651.4826684,0
+EGY.US,D,20090205,000000,7.53447,7.8961,7.42705,7.7984,450527.23647972,0
+EGY.US,D,20090206,000000,7.85698,8.01337,7.68113,7.96451,521652.19280017,0
+EGY.US,D,20090209,000000,7.84726,8.1502,7.84726,8.13064,418007.65144735,0
+EGY.US,D,20090210,000000,8.15992,8.34561,7.71043,7.83743,644821.71071927,0
+EGY.US,D,20090211,000000,7.85698,8.19905,7.72016,7.97426,475980.31008914,0
+EGY.US,D,20090212,000000,7.81785,7.85698,7.37819,7.7006,530144.01123487,0
+EGY.US,D,20090213,000000,7.61271,8.09151,7.61271,7.9254,468327.80520525,0
+EGY.US,D,20090217,000000,7.81785,7.81785,7.00684,7.02629,663992.64956957,0
+EGY.US,D,20090218,000000,7.08498,7.08498,6.45954,6.48882,433367.5981021,0
+EGY.US,D,20090219,000000,6.5182,6.71362,6.4498,6.63547,400582.48478275,0
+EGY.US,D,20090220,000000,6.52794,6.58662,6.05888,6.29341,440273.36826321,0
+EGY.US,D,20090223,000000,6.30313,6.39112,5.50184,5.51157,770086.96914099,0
+EGY.US,D,20090224,000000,5.58981,6.03933,5.47255,5.86347,1049221.2917961,0
+EGY.US,D,20090225,000000,5.91233,6.02959,5.7755,5.88293,732651.55007527,0
+EGY.US,D,20090226,000000,5.96117,6.13702,5.79505,5.80478,454056.42279217,0
+EGY.US,D,20090227,000000,5.7755,5.83409,5.53114,5.57026,650752.85981167,0
+EGY.US,D,20090302,000000,5.453,5.51157,5.13048,5.24775,649572.73409174,0
+EGY.US,D,20090303,000000,5.24775,5.41387,4.95464,5.02296,640130.71098254,0
+EGY.US,D,20090304,000000,5.12075,5.7755,5.11093,5.66796,750865.16280276,0
+EGY.US,D,20090305,000000,5.59955,5.70709,5.13048,5.16961,592539.08927711,0
+EGY.US,D,20090306,000000,5.21846,5.36502,4.89596,5.1012,527315.77890607,0
+EGY.US,D,20090309,000000,5.05234,5.28687,4.75913,4.80799,458621.27115883,0
+EGY.US,D,20090310,000000,4.95464,5.22819,4.92524,5.17934,442555.28377164,0
+EGY.US,D,20090311,000000,5.17934,5.46272,5.17934,5.33572,309672.11035782,0
+EGY.US,D,20090312,000000,5.33572,5.85364,5.17934,5.81452,463737.52309463,0
+EGY.US,D,20090313,000000,5.85364,5.86347,4.83737,5.09137,775091.31260336,0
+EGY.US,D,20090316,000000,5.15005,5.30644,4.98393,5.02296,525231.22925078,0
+EGY.US,D,20090317,000000,4.32919,5.22819,4.32919,5.22819,926931.78141818,0
+EGY.US,D,20090318,000000,5.09137,5.27705,4.8764,5.05234,504673.64267957,0
+EGY.US,D,20090319,000000,5.13048,5.52141,5.1012,5.15979,687088.5237884,0
+EGY.US,D,20090320,000000,5.18917,5.31617,4.98393,4.99365,676865.17606463,0
+EGY.US,D,20090323,000000,5.14032,5.74621,5.13048,5.74621,756275.42881879,0
+EGY.US,D,20090324,000000,5.71681,5.71681,5.30644,5.30644,450821.25055995,0
+EGY.US,D,20090325,000000,5.16961,5.40414,4.92524,5.31617,693379.81469533,0
+EGY.US,D,20090326,000000,5.39431,5.54096,5.31617,5.54096,504079.51042056,0
+EGY.US,D,20090327,000000,5.4237,5.4237,5.15979,5.26731,336977.77787758,0
+EGY.US,D,20090330,000000,5.12075,5.17934,4.89596,5.09137,499794.43323751,0
+EGY.US,D,20090331,000000,5.14032,5.36502,5.11093,5.16961,461268.41523061,0
+EGY.US,D,20090401,000000,5.08163,5.16961,4.93508,5.09137,602190.68643657,0
+EGY.US,D,20090402,000000,5.27705,5.3259,5.03279,5.15005,745917.79092688,0
+EGY.US,D,20090403,000000,5.15005,5.55069,5.04251,5.4237,753835.82409776,0
+EGY.US,D,20090406,000000,5.25758,5.28687,5.03279,5.25758,524121.3006642,0
+EGY.US,D,20090407,000000,5.15979,5.18917,4.8471,4.8471,720939.81965471,0
+EGY.US,D,20090408,000000,4.88623,5.13048,4.80799,5.07191,355625.79895198,0
+EGY.US,D,20090409,000000,5.17934,5.37484,5.06207,5.33572,524258.6428816,0
+EGY.US,D,20090413,000000,5.23803,5.31617,5.06207,5.1012,539227.92722906,0
+EGY.US,D,20090414,000000,5.03279,5.1012,4.86666,4.89596,709950.40756275,0
+EGY.US,D,20090415,000000,4.81782,4.90569,4.69072,4.8764,602574.22729554,0
+EGY.US,D,20090416,000000,4.91551,5.03279,4.78841,4.96437,509513.17548103,0
+EGY.US,D,20090417,000000,4.89596,5.08163,4.89596,5.01322,386112.71916675,0
+EGY.US,D,20090420,000000,4.89596,4.89596,4.59302,4.59302,426149.50156512,0
+EGY.US,D,20090421,000000,4.65169,4.9741,4.61257,4.9741,410526.06132291,0
+EGY.US,D,20090422,000000,4.90569,5.09137,4.78841,4.94482,471884.45996117,0
+EGY.US,D,20090423,000000,5.03279,5.07191,4.69072,4.72,367980.49441993,0
+EGY.US,D,20090424,000000,4.78841,4.93508,4.58328,4.69072,573348.8207814,0
+EGY.US,D,20090427,000000,4.59302,4.80799,4.54416,4.61257,507563.93334364,0
+EGY.US,D,20090428,000000,4.57344,4.59302,4.42689,4.43663,403422.92530864,0
+EGY.US,D,20090429,000000,4.47575,4.70054,4.41706,4.69072,633872.99261765,0
+EGY.US,D,20090430,000000,4.7494,4.7494,4.64186,4.66143,410417.20489874,0
+EGY.US,D,20090501,000000,4.63213,4.91551,4.54416,4.58328,576983.81146873,0
+EGY.US,D,20090504,000000,4.67116,4.90569,4.56372,4.88623,857530.21558874,0
+EGY.US,D,20090505,000000,4.86666,4.8764,4.73958,4.8471,559617.65109011,0
+EGY.US,D,20090506,000000,4.91551,5.18917,4.81782,5.17934,1691427.3962861,0
+EGY.US,D,20090507,000000,5.26731,5.41387,4.99365,5.14032,1153097.7888938,0
+EGY.US,D,20090508,000000,5.1989,5.57026,5.17934,5.51157,572516.6286789,0
+EGY.US,D,20090511,000000,5.25758,5.37484,4.98393,4.99365,727386.76507472,0
+EGY.US,D,20090512,000000,5.2966,5.2966,4.90569,5.00349,620202.86391187,0
+EGY.US,D,20090513,000000,4.99365,4.99365,4.4953,4.50503,729433.67278894,0
+EGY.US,D,20090514,000000,4.53443,4.63213,4.39761,4.60275,842625.02427608,0
+EGY.US,D,20090515,000000,4.6223,4.6223,4.15324,4.19236,785385.87481022,0
+EGY.US,D,20090518,000000,4.32919,4.32919,3.87959,4.02624,1208279.8571479,0
+EGY.US,D,20090519,000000,4.09466,4.32919,3.98712,4.1044,955122.54322789,0
+EGY.US,D,20090520,000000,4.16307,4.24121,3.90898,3.90898,800766.16846013,0
+EGY.US,D,20090521,000000,3.90898,4.00669,3.86986,3.91871,583382.94145008,0
+EGY.US,D,20090522,000000,3.95783,4.01642,3.88942,3.88942,393426.44658104,0
+EGY.US,D,20090526,000000,3.90898,4.25095,3.8503,4.19236,855561.64380593,0
+EGY.US,D,20090527,000000,4.20209,4.32919,4.17281,4.20209,709653.34143327,0
+EGY.US,D,20090528,000000,4.20209,4.53443,4.20209,4.4953,782046.93290263,0
+EGY.US,D,20090529,000000,4.50503,4.57344,4.33892,4.45619,796143.33115723,0
+EGY.US,D,20090601,000000,4.59302,4.79825,4.46602,4.65169,913713.35600521,0
+EGY.US,D,20090602,000000,4.67116,4.75913,4.53443,4.60275,1242181.0031525,0
+EGY.US,D,20090603,000000,4.57344,4.57344,4.20209,4.31936,554574.64833693,0
+EGY.US,D,20090604,000000,4.27051,4.45619,4.21192,4.34875,489801.00655918,0
+EGY.US,D,20090605,000000,4.46602,4.47575,4.34875,4.34875,591562.43350889,0
+EGY.US,D,20090608,000000,4.37804,4.40733,4.17281,4.20209,365047.475066,0
+EGY.US,D,20090609,000000,4.25095,4.39761,4.25095,4.33892,459453.46326133,0
+EGY.US,D,20090610,000000,4.44645,4.47575,4.12395,4.15324,705247.19962893,0
+EGY.US,D,20090611,000000,4.23149,4.39761,4.19236,4.27051,425167.75904811,0
+EGY.US,D,20090612,000000,4.23149,4.2998,4.15324,4.25095,424046.63961417,0
+EGY.US,D,20090615,000000,4.14351,4.23149,4.03598,4.08483,471128.56909056,0
+EGY.US,D,20090616,000000,4.14351,4.15324,3.91871,3.91871,435273.09419988,0
+EGY.US,D,20090617,000000,3.90898,3.9774,3.79172,3.95783,423956.09548566,0
+EGY.US,D,20090618,000000,3.95783,3.99685,3.76233,3.821,729339.0592614,0
+EGY.US,D,20090619,000000,3.88942,3.88942,3.76233,3.81127,651909.58648715,0
+EGY.US,D,20090622,000000,3.78188,3.80145,3.46921,3.46921,540606.4361519,0
+EGY.US,D,20090623,000000,3.51806,3.59621,3.47893,3.48877,377726.70510693,0
+EGY.US,D,20090624,000000,3.59621,3.79172,3.52779,3.63533,588493.08928732,0
+EGY.US,D,20090625,000000,3.64506,3.83074,3.64506,3.821,400288.47070252,0
+EGY.US,D,20090626,000000,3.74286,3.98712,3.74286,3.98712,1191518.0025259,0
+EGY.US,D,20090629,000000,4.1044,4.1044,3.821,3.96757,453054.33327999,0
+EGY.US,D,20090630,000000,3.96757,4.13368,3.948,4.13368,838156.82413649,0
+EGY.US,D,20090701,000000,4.15324,4.22166,4.08483,4.16307,1018402.7155601,0
+EGY.US,D,20090702,000000,4.09466,4.09466,3.83074,3.83074,720338.56594741,0
+EGY.US,D,20090706,000000,3.75259,4.08483,3.67445,3.948,788865.2109845,0
+EGY.US,D,20090707,000000,3.86986,3.92854,3.73303,3.75259,830295.7625521,0
+EGY.US,D,20090708,000000,3.71347,3.84057,3.66462,3.78188,967747.85373161,0
+EGY.US,D,20090709,000000,3.70374,3.98712,3.66462,3.86012,946155.62245593,0
+EGY.US,D,20090710,000000,3.821,4.03598,3.68418,3.93828,759515.6877998,0
+EGY.US,D,20090713,000000,3.95783,4.31936,3.95783,4.29006,1226830.2126455,0
+EGY.US,D,20090714,000000,4.27051,4.55389,4.17281,4.55389,1424687.4457396,0
+EGY.US,D,20090715,000000,4.59302,4.78841,4.59302,4.72985,1130604.1857321,0
+EGY.US,D,20090716,000000,4.69072,4.72,4.53443,4.67116,429340.92775771,0
+EGY.US,D,20090717,000000,4.57344,4.68099,4.4953,4.64186,693979.03370313,0
+EGY.US,D,20090720,000000,4.70054,4.88623,4.66143,4.8764,554727.25080072,0
+EGY.US,D,20090721,000000,4.88623,4.94482,4.56372,4.70054,345172.53018278,0
+EGY.US,D,20090722,000000,4.65169,4.72,4.59302,4.64186,212834.65623954,0
+EGY.US,D,20090723,000000,4.55389,4.67116,4.46602,4.50503,663163.50951635,0
+EGY.US,D,20090724,000000,4.47575,4.58328,4.43663,4.56372,268325.99882019,0
+EGY.US,D,20090727,000000,4.60275,4.64186,4.4953,4.54416,269310.79338647,0
+EGY.US,D,20090728,000000,4.45619,4.46602,4.19236,4.37804,426755.84202121,0
+EGY.US,D,20090729,000000,4.22166,4.26078,4.06527,4.1044,466692.92414325,0
+EGY.US,D,20090730,000000,4.15324,4.40733,4.12395,4.28033,412525.15359848,0
+EGY.US,D,20090731,000000,4.24121,4.41706,4.19236,4.32919,269944.60228605,0
+EGY.US,D,20090803,000000,4.37804,4.60275,4.37804,4.60275,553219.53845852,0
+EGY.US,D,20090804,000000,4.60275,4.71027,4.52461,4.67116,355213.77229976,0
+EGY.US,D,20090805,000000,4.66143,4.72,4.50503,4.52461,239953.13140371,0
+EGY.US,D,20090806,000000,4.56372,4.57344,4.34875,4.36821,205192.32485323,0
+EGY.US,D,20090807,000000,4.43663,4.54416,4.39761,4.44645,241938.99813242,0
+EGY.US,D,20090810,000000,4.44645,4.88623,4.39761,4.88623,616668.59085063,0
+EGY.US,D,20090811,000000,4.82754,4.86666,4.54416,4.72985,743458.85656045,0
+EGY.US,D,20090812,000000,4.72,4.86666,4.58328,4.77869,577184.22937116,0
+EGY.US,D,20090813,000000,4.79825,4.83737,4.70054,4.76896,343819.45500389,0
+EGY.US,D,20090814,000000,4.7494,4.83737,4.57344,4.67116,547917.11151691,0
+EGY.US,D,20090817,000000,4.51487,4.59302,4.37804,4.39761,489004.42169823,0
+EGY.US,D,20090818,000000,4.41706,4.73958,4.38778,4.72,725354.10025711,0
+EGY.US,D,20090819,000000,4.6223,5.11093,4.60275,5.11093,1188751.8285324,0
+EGY.US,D,20090820,000000,5.11093,5.27705,5.02296,5.08163,559456.90982826,0
+EGY.US,D,20090821,000000,5.17934,5.25758,5.08163,5.12075,698511.3268775,0
+EGY.US,D,20090824,000000,5.17934,5.22819,4.98393,5.06207,595707.11642526,0
+EGY.US,D,20090825,000000,5.09137,5.15979,4.75913,4.77869,860165.15146341,0
+EGY.US,D,20090826,000000,4.76896,4.85683,4.69072,4.78841,443166.71097655,0
+EGY.US,D,20090827,000000,4.79825,4.80799,4.6223,4.75913,445375.37730238,0
+EGY.US,D,20090828,000000,4.85683,4.91551,4.60275,4.60275,573657.07775824,0
+EGY.US,D,20090831,000000,4.61257,4.69072,4.51487,4.61257,463368.22513227,0
+EGY.US,D,20090901,000000,4.59302,4.59302,4.18254,4.29006,893595.26452969,0
+EGY.US,D,20090902,000000,4.29006,4.42689,4.21192,4.33892,859366.53190295,0
+EGY.US,D,20090903,000000,4.34875,4.41706,4.25095,4.31936,267390.03704232,0
+EGY.US,D,20090904,000000,4.35848,4.39761,4.26078,4.37804,358083.71596866,0
+EGY.US,D,20090908,000000,4.40733,4.63213,4.40733,4.53443,480428.16323356,0
+EGY.US,D,20090909,000000,4.52461,4.64186,4.43663,4.60275,405687.5458712,0
+EGY.US,D,20090910,000000,4.60275,4.72,4.55389,4.68099,296583.90571396,0
+EGY.US,D,20090911,000000,4.77869,4.80799,4.59302,4.69072,441664.08538316,0
+EGY.US,D,20090914,000000,4.71027,4.80799,4.65169,4.7494,360252.70565391,0
+EGY.US,D,20090915,000000,4.7494,4.80799,4.57344,4.57344,577987.93568042,0
+EGY.US,D,20090916,000000,4.59302,4.77869,4.58328,4.75913,585408.48481936,0
+EGY.US,D,20090917,000000,4.75913,4.79825,4.67116,4.68099,289264.07420111,0
+EGY.US,D,20090918,000000,4.69072,4.78841,4.63213,4.75913,654730.69736764,0
+EGY.US,D,20090921,000000,4.69072,4.7494,4.65169,4.67116,249391.08511388,0
+EGY.US,D,20090922,000000,4.72985,4.75913,4.63213,4.72,385996.74129426,0
+EGY.US,D,20090923,000000,4.71027,4.80799,4.58328,4.61257,611675.43823563,0
+EGY.US,D,20090924,000000,4.6223,4.7494,4.40733,4.44645,421299.79526606,0
+EGY.US,D,20090925,000000,4.47575,4.55389,4.41706,4.55389,447926.89049685,0
+EGY.US,D,20090928,000000,4.57344,4.73958,4.50503,4.6223,405812.6798915,0
+EGY.US,D,20090929,000000,4.53443,4.59302,4.2998,4.47575,410375.49355864,0
+EGY.US,D,20090930,000000,4.4953,4.59302,4.35848,4.4953,325712.66400104,0
+EGY.US,D,20091001,000000,4.44645,4.53443,4.29006,4.29006,439295.69514523,0
+EGY.US,D,20091002,000000,4.23149,4.30963,4.15324,4.25095,371181.07676036,0
+EGY.US,D,20091005,000000,4.29006,4.43663,4.21192,4.42689,262609.51052684,0
+EGY.US,D,20091006,000000,4.47575,4.53443,4.36821,4.46602,316160.76711792,0
+EGY.US,D,20091007,000000,4.45619,4.48548,4.33892,4.42689,285500.8974442,0
+EGY.US,D,20091008,000000,4.42689,4.72985,4.40733,4.66143,475556.07523982,0
+EGY.US,D,20091009,000000,4.65169,4.73958,4.61257,4.72985,221813.78520859,0
+EGY.US,D,20091012,000000,4.73958,4.92524,4.68099,4.77869,382148.10715764,0
+EGY.US,D,20091013,000000,4.75913,4.78841,4.57344,4.71027,401068.77796733,0
+EGY.US,D,20091014,000000,4.82754,4.82754,4.58328,4.72,404054.6995087,0
+EGY.US,D,20091015,000000,4.69072,4.73958,4.59302,4.69072,623887.70473737,0
+EGY.US,D,20091016,000000,4.63213,4.77869,4.6223,4.70054,344059.54954692,0
+EGY.US,D,20091019,000000,4.69072,4.72,4.58328,4.66143,357927.04410584,0
+EGY.US,D,20091020,000000,4.60275,4.69072,4.48548,4.53443,366621.31514249,0
+EGY.US,D,20091021,000000,4.51487,4.75913,4.51487,4.54416,740166.71274175,0
+EGY.US,D,20091022,000000,4.55389,4.73958,4.47575,4.69072,316805.76686485,0
+EGY.US,D,20091023,000000,4.72985,4.78841,4.60275,4.63213,411075.43019253,0
+EGY.US,D,20091026,000000,4.63213,4.75913,4.39761,4.4953,825190.70146364,0
+EGY.US,D,20091027,000000,4.53443,4.63213,4.43663,4.43663,408170.89663184,0
+EGY.US,D,20091028,000000,4.43663,4.44645,4.22166,4.28033,577322.58893833,0
+EGY.US,D,20091029,000000,4.2998,4.43663,4.2998,4.40733,423351.78972908,0
+EGY.US,D,20091030,000000,4.38778,4.45619,4.11412,4.16307,539023.43992758,0
+EGY.US,D,20091102,000000,4.21192,4.29006,4.02624,4.14351,413725.62631358,0
+EGY.US,D,20091103,000000,4.12395,4.41706,4.1044,4.37804,529493.92473915,0
+EGY.US,D,20091104,000000,4.45619,4.57344,4.38778,4.47575,569999.70537621,0
+EGY.US,D,20091105,000000,4.50503,4.64186,4.45619,4.59302,440093.29735594,0
+EGY.US,D,20091106,000000,4.53443,4.59302,4.42689,4.45619,245233.17665064,0
+EGY.US,D,20091109,000000,4.4953,4.6223,4.48548,4.58328,426376.37056128,0
+EGY.US,D,20091110,000000,4.55389,4.55389,4.32919,4.44645,354290.01871899,0
+EGY.US,D,20091111,000000,4.48548,4.56372,4.44645,4.52461,363874.47079439,0
+EGY.US,D,20091112,000000,4.4953,4.4953,4.2998,4.45619,732286.32151195,0
+EGY.US,D,20091113,000000,4.47575,4.48548,4.26078,4.31936,762414.11726193,0
+EGY.US,D,20091116,000000,4.39761,4.4953,4.34875,4.38778,728986.03889517,0
+EGY.US,D,20091117,000000,4.34875,4.43663,4.30963,4.36821,611618.46664915,0
+EGY.US,D,20091118,000000,4.37804,4.39761,4.30963,4.36821,430593.2853105,0
+EGY.US,D,20091119,000000,4.35848,4.35848,4.22166,4.24121,762001.07325997,0
+EGY.US,D,20091120,000000,4.23149,4.23149,4.07509,4.09466,600291.29443734,0
+EGY.US,D,20091123,000000,4.13368,4.25095,4.1044,4.14351,391926.87303691,0
+EGY.US,D,20091124,000000,4.13368,4.22166,4.00669,4.19236,299349.06235772,0
+EGY.US,D,20091125,000000,4.16307,4.23149,4.13368,4.19236,236662.00493477,0
+EGY.US,D,20091127,000000,4.09466,4.13368,4.00669,4.01642,167555.47053531,0
+EGY.US,D,20091130,000000,4.05554,4.11412,3.98712,4.09466,506304.45434253,0
+EGY.US,D,20091201,000000,4.1044,4.22166,4.1044,4.20209,431126.37658399,0
+EGY.US,D,20091202,000000,4.24121,4.24121,4.1044,4.18254,492388.1269952,0
+EGY.US,D,20091203,000000,4.17281,4.18254,4.02624,4.04581,347053.60988635,0
+EGY.US,D,20091204,000000,4.14351,4.14351,4.02624,4.1044,451785.69813107,0
+EGY.US,D,20091207,000000,4.09466,4.15324,4.05554,4.09466,317880.08820989,0
+EGY.US,D,20091208,000000,4.05554,4.16307,4.02624,4.14351,586462.45916924,0
+EGY.US,D,20091209,000000,4.19236,4.19236,4.12395,4.18254,489182.45790598,0
+EGY.US,D,20091210,000000,4.18254,4.58328,4.15324,4.47575,990706.38573304,0
+EGY.US,D,20091211,000000,4.45619,4.55389,4.40733,4.45619,370560.49340763,0
+EGY.US,D,20091214,000000,4.46602,4.57344,4.46602,4.56372,264309.50197339,0
+EGY.US,D,20091215,000000,4.55389,4.64186,4.48548,4.51487,550414.70517418,0
+EGY.US,D,20091216,000000,4.50503,4.72985,4.50503,4.65169,441702.74467397,0
+EGY.US,D,20091217,000000,4.63213,4.71027,4.54416,4.66143,367818.73580832,0
+EGY.US,D,20091218,000000,4.67116,4.91551,4.66143,4.79825,969497.69531633,0
+EGY.US,D,20091221,000000,4.80799,4.86666,4.71027,4.76896,332444.46735343,0
+EGY.US,D,20091222,000000,4.76896,4.78841,4.61257,4.61257,430804.89406028,0
+EGY.US,D,20091223,000000,4.64186,4.73958,4.64186,4.70054,207278.90920805,0
+EGY.US,D,20091224,000000,4.73958,4.73958,4.67116,4.68099,53009.009169766,0
+EGY.US,D,20091228,000000,4.69072,4.73958,4.68099,4.70054,165061.94627707,0
+EGY.US,D,20091229,000000,4.70054,4.73958,4.64186,4.68099,152740.82335116,0
+EGY.US,D,20091230,000000,4.68099,4.69072,4.58328,4.59302,267186.5670906,0
+EGY.US,D,20091231,000000,4.56372,4.63213,4.41706,4.44645,397771.54739985,0
+EGY.US,D,20100104,000000,4.53443,4.59302,4.44645,4.58328,447453.82285912,0
+EGY.US,D,20100105,000000,4.59302,4.59302,4.36821,4.45619,853514.73609171,0
+EGY.US,D,20100106,000000,4.47575,4.47575,4.23149,4.2998,1218963.0469626,0
+EGY.US,D,20100107,000000,4.2998,4.41706,4.26078,4.41706,301103.99069123,0
+EGY.US,D,20100108,000000,4.42689,4.51487,4.31936,4.4953,237285.64033676,0
+EGY.US,D,20100111,000000,4.55389,4.6223,4.48548,4.4953,485773.31886503,0
+EGY.US,D,20100112,000000,4.43663,4.50503,4.36821,4.39761,348267.30814832,0
+EGY.US,D,20100113,000000,4.38778,4.43663,4.32919,4.38778,252939.60107173,0
+EGY.US,D,20100114,000000,4.35848,4.47575,4.35848,4.38778,239594.00693894,0
+EGY.US,D,20100115,000000,4.36821,4.41706,4.29006,4.31936,396828.46417366,0
+EGY.US,D,20100119,000000,4.31936,4.42689,4.31936,4.40733,342927.23926563,0
+EGY.US,D,20100120,000000,4.35848,4.41706,4.25095,4.27051,389364.1689951,0
+EGY.US,D,20100121,000000,4.27051,4.34875,4.25095,4.2998,417281.26371975,0
+EGY.US,D,20100122,000000,4.30963,4.37804,4.23149,4.26078,472659.68047719,0
+EGY.US,D,20100125,000000,4.31936,4.34875,4.26078,4.31936,369414.9575795,0
+EGY.US,D,20100126,000000,4.30963,4.39761,4.26078,4.2998,270673.02471319,0
+EGY.US,D,20100127,000000,4.26078,4.36821,4.24121,4.32919,148987.82009183,0
+EGY.US,D,20100128,000000,4.34875,4.37804,4.20209,4.26078,270239.63371604,0
+EGY.US,D,20100129,000000,4.24121,4.34875,4.12395,4.13368,507364.53279095,0
+EGY.US,D,20100201,000000,4.17281,4.25095,4.13368,4.23149,371510.69808214,0
+EGY.US,D,20100202,000000,4.24121,4.27051,4.17281,4.22166,279682.674175,0
+EGY.US,D,20100203,000000,4.22166,4.27051,4.19236,4.19236,190210.83230868,0
+EGY.US,D,20100204,000000,4.16307,4.18254,4.00669,4.01642,359503.9362316,0
+EGY.US,D,20100205,000000,4.03598,4.07509,3.86012,3.9774,421570.41030183,0
+EGY.US,D,20100208,000000,3.98712,4.07509,3.89915,3.99685,303916.96277366,0
+EGY.US,D,20100209,000000,4.04581,4.06527,3.90898,3.92854,315037.61298447,0
+EGY.US,D,20100210,000000,3.91871,3.93828,3.86012,3.86012,403936.68693671,0
+EGY.US,D,20100211,000000,3.86012,4.11412,3.84057,4.09466,310740.32760431,0
+EGY.US,D,20100212,000000,4.06527,4.22166,3.9774,4.18254,328788.11232117,0
+EGY.US,D,20100216,000000,4.24121,4.28033,4.15324,4.19236,187712.22130166,0
+EGY.US,D,20100217,000000,4.19236,4.20209,4.08483,4.09466,193698.30728102,0
+EGY.US,D,20100218,000000,4.04581,4.18254,4.01642,4.16307,243983.87114712,0
+EGY.US,D,20100219,000000,4.16307,4.24121,4.12395,4.22166,220078.18652048,0
+EGY.US,D,20100222,000000,4.23149,4.23149,4.15324,4.19236,158011.71245026,0
+EGY.US,D,20100223,000000,4.17281,4.17281,4.07509,4.08483,317589.12617893,0
+EGY.US,D,20100224,000000,4.08483,4.22166,4.08483,4.16307,225588.15281284,0
+EGY.US,D,20100225,000000,4.12395,4.20209,4.07509,4.19236,221180.99365876,0
+EGY.US,D,20100226,000000,4.18254,4.20209,4.08483,4.17281,330527.7804083,0
+EGY.US,D,20100301,000000,4.20209,4.21192,4.15324,4.16307,261072.29504165,0
+EGY.US,D,20100302,000000,4.16307,4.26078,4.14351,4.24121,257608.21911377,0
+EGY.US,D,20100303,000000,4.24121,4.26078,4.18254,4.18254,204828.11363966,0
+EGY.US,D,20100304,000000,4.20209,4.24121,4.17281,4.23149,226451.88275786,0
+EGY.US,D,20100305,000000,4.25095,4.28033,4.19236,4.28033,303051.19812912,0
+EGY.US,D,20100308,000000,4.28033,4.31936,4.23149,4.26078,382681.19843113,0
+EGY.US,D,20100309,000000,4.25095,4.30963,4.23149,4.27051,227301.36980626,0
+EGY.US,D,20100310,000000,4.25095,4.31936,4.25095,4.2998,416020.7673689,0
+EGY.US,D,20100311,000000,4.29006,4.30963,4.23149,4.29006,174704.3872887,0
+EGY.US,D,20100312,000000,4.29006,4.31936,4.25095,4.29006,214537.69973537,0
+EGY.US,D,20100315,000000,4.27051,4.28033,4.1044,4.13368,508005.46313885,0
+EGY.US,D,20100316,000000,4.13368,4.23149,4.11412,4.22166,290424.87027562,0
+EGY.US,D,20100317,000000,4.20209,4.33892,4.18254,4.28033,346414.71423798,0
+EGY.US,D,20100318,000000,4.26078,4.28033,4.1044,4.15324,373494.53011132,0
+EGY.US,D,20100319,000000,4.15324,4.17281,4.00669,4.09466,582073.6123108,0
+EGY.US,D,20100322,000000,4.05554,4.08483,4.00669,4.04581,331778.10326157,0
+EGY.US,D,20100323,000000,4.03598,4.19236,4.02624,4.17281,275587.84139679,0
+EGY.US,D,20100324,000000,4.15324,4.18254,4.1044,4.18254,278154.61483764,0
+EGY.US,D,20100325,000000,4.20209,4.2998,4.16307,4.26078,505201.64720426,0
+EGY.US,D,20100326,000000,4.27051,4.55389,4.24121,4.54416,1061829.307354,0
+EGY.US,D,20100329,000000,4.57344,4.72985,4.54416,4.67116,563834.56583935,0
+EGY.US,D,20100330,000000,4.66143,4.72985,4.60275,4.72985,466998.12907082,0
+EGY.US,D,20100331,000000,4.71027,4.8764,4.70054,4.82754,1032432.9860803,0
+EGY.US,D,20100401,000000,4.8764,4.8764,4.71027,4.75913,478371.08202175,0
+EGY.US,D,20100405,000000,4.75913,4.88623,4.73958,4.88623,450274.93373961,0
+EGY.US,D,20100406,000000,4.88623,5.05234,4.83737,4.98393,706944.13902622,0
+EGY.US,D,20100407,000000,4.96437,5.13048,4.93508,5.12075,382656.78203691,0
+EGY.US,D,20100408,000000,5.08163,5.16961,5.03279,5.15005,300345.04777135,0
+EGY.US,D,20100409,000000,5.15979,5.22819,5.12075,5.1989,252418.71799534,0
+EGY.US,D,20100412,000000,5.18917,5.23803,5.13048,5.16961,283148.7848024,0
+EGY.US,D,20100413,000000,5.20863,5.33572,5.08163,5.30644,664880.79590879,0
+EGY.US,D,20100414,000000,5.3259,5.4237,5.21846,5.40414,1228986.9941337,0
+EGY.US,D,20100415,000000,5.38458,5.82435,5.38458,5.82435,1123607.8714425,0
+EGY.US,D,20100416,000000,5.81452,5.98074,5.76567,5.97091,1112863.6406424,0
+EGY.US,D,20100419,000000,5.96117,5.96117,5.35529,5.50184,1789145.8752954,0
+EGY.US,D,20100420,000000,5.47255,5.65823,5.37484,5.44326,890503.53861343,0
+EGY.US,D,20100421,000000,5.46272,5.47255,5.17934,5.1989,660484.82760205,0
+EGY.US,D,20100422,000000,5.13048,5.35529,5.09137,5.31617,581010.48181311,0
+EGY.US,D,20100423,000000,5.30644,5.58981,5.28687,5.58981,540090.63982431,0
+EGY.US,D,20100426,000000,5.60938,5.61911,5.47255,5.48229,303786.74200455,0
+EGY.US,D,20100427,000000,5.49212,5.51157,5.37484,5.39431,598247.43877239,0
+EGY.US,D,20100428,000000,5.453,5.51157,5.40414,5.47255,429060.13922435,0
+EGY.US,D,20100429,000000,5.54096,5.57999,5.43343,5.51157,380152.06693134,0
+EGY.US,D,20100430,000000,5.48229,5.49212,5.40414,5.48229,667133.20827425,0
+EGY.US,D,20100503,000000,5.49212,5.49212,5.3259,5.38458,337176.16108049,0
+EGY.US,D,20100504,000000,5.31617,5.31617,5.15005,5.18917,504672.6253298,0
+EGY.US,D,20100505,000000,5.15005,5.16961,4.92524,5.09137,557570.74337589,0
+EGY.US,D,20100506,000000,5.04251,5.08163,4.21192,4.72,788592.5612492,0
+EGY.US,D,20100507,000000,4.72,4.75913,4.35848,4.46602,532689.42033079,0
+EGY.US,D,20100510,000000,4.72,4.72,4.44645,4.57344,710833.46715319,0
+EGY.US,D,20100511,000000,4.41706,4.92524,4.30963,4.73958,808263.01883095,0
+EGY.US,D,20100512,000000,4.76896,4.85683,4.65169,4.83737,559851.64153458,0
+EGY.US,D,20100513,000000,4.82754,4.99365,4.77869,4.80799,615960.51541868,0
+EGY.US,D,20100514,000000,4.77869,4.81782,4.51487,4.57344,406918.53907905,0
+EGY.US,D,20100517,000000,4.58328,4.9741,4.56372,4.95464,827005.65343291,0
+EGY.US,D,20100518,000000,5.01322,5.13048,4.81782,4.86666,690805.91980618,0
+EGY.US,D,20100519,000000,4.86666,4.96437,4.69072,4.89596,559838.41598771,0
+EGY.US,D,20100520,000000,4.77869,4.88623,4.61257,4.73958,591513.60072049,0
+EGY.US,D,20100521,000000,4.63213,4.96437,4.56372,4.91551,789472.56879036,0
+EGY.US,D,20100524,000000,4.89596,4.96437,4.83737,4.8764,477617.22585066,0
+EGY.US,D,20100525,000000,4.81782,4.94482,4.70054,4.90569,608610.16341308,0
+EGY.US,D,20100526,000000,5.00349,5.13048,4.95464,5.04251,672299.31034821,0
+EGY.US,D,20100527,000000,5.12075,5.33572,5.05234,5.3259,510836.74751692,0
+EGY.US,D,20100528,000000,5.28687,5.3259,5.16961,5.21846,382938.58792003,0
+EGY.US,D,20100601,000000,5.15979,5.22819,4.99365,5.01322,359061.38908663,0
+EGY.US,D,20100602,000000,5.02296,5.37484,4.98393,5.37484,438295.64033256,0
+EGY.US,D,20100603,000000,5.36502,5.65823,5.33572,5.62884,663917.36568743,0
+EGY.US,D,20100604,000000,5.47255,5.65823,5.35529,5.52141,696861.18556913,0
+EGY.US,D,20100607,000000,5.54096,5.72664,5.43343,5.44326,728759.16989901,0
+EGY.US,D,20100608,000000,5.453,5.55069,5.27705,5.4237,843089.95311574,0
+EGY.US,D,20100609,000000,5.49212,5.71681,5.4237,5.65823,892158.76667061,0
+EGY.US,D,20100610,000000,5.79505,5.83409,5.66796,5.82435,465310.34582136,0
+EGY.US,D,20100611,000000,5.76567,5.97091,5.71681,5.96117,574723.26030521,0
+EGY.US,D,20100614,000000,6.01002,6.098,5.7755,5.88293,696790.98843579,0
+EGY.US,D,20100615,000000,5.88293,6.03933,5.8732,6.02959,302757.18404889,0
+EGY.US,D,20100616,000000,5.98074,6.02959,5.81452,5.83409,741929.77987334,0
+EGY.US,D,20100617,000000,5.91233,5.97091,5.83409,5.91233,224421.25263978,0
+EGY.US,D,20100618,000000,5.95135,5.95135,5.78523,5.81452,505719.47823136,0
+EGY.US,D,20100621,000000,5.86347,5.91233,5.70709,5.73638,336848.57445824,0
+EGY.US,D,20100622,000000,5.7755,5.89276,5.56053,5.57999,549311.8980359,0
+EGY.US,D,20100623,000000,5.55069,5.60938,5.44326,5.52141,306681.10206766,0
+EGY.US,D,20100624,000000,5.50184,5.62884,5.453,5.57026,246931.13339767,0
+EGY.US,D,20100625,000000,5.58981,5.80478,5.56053,5.79505,1011628.1835178,0
+EGY.US,D,20100628,000000,5.74621,5.81452,5.63867,5.68752,364171.53692388,0
+EGY.US,D,20100629,000000,5.57026,5.57026,5.453,5.49212,462997.90982015,0
+EGY.US,D,20100630,000000,5.51157,5.63867,5.47255,5.47255,399068.66834201,0
+EGY.US,D,20100701,000000,5.50184,5.51157,5.17934,5.33572,453106.21811767,0
+EGY.US,D,20100702,000000,5.3259,5.38458,5.23803,5.30644,408178.01808016,0
+EGY.US,D,20100706,000000,5.35529,5.54096,5.25758,5.28687,318057.10706787,0
+EGY.US,D,20100707,000000,5.3259,5.57026,5.30644,5.57026,263384.73104286,0
+EGY.US,D,20100708,000000,5.6484,5.6484,5.53114,5.62884,256973.39286441,0
+EGY.US,D,20100709,000000,5.63867,5.73638,5.59955,5.73638,173614.80569729,0
+EGY.US,D,20100712,000000,5.69726,5.74621,5.54096,5.65823,189509.87832503,0
+EGY.US,D,20100713,000000,5.71681,5.83409,5.66796,5.80478,275144.27690206,0
+EGY.US,D,20100714,000000,5.76567,5.83409,5.71681,5.75593,177048.36113243,0
+EGY.US,D,20100715,000000,5.74621,5.83409,5.65823,5.79505,192839.6640848,0
+EGY.US,D,20100716,000000,5.76567,5.76567,5.48229,5.52141,305226.29191292,0
+EGY.US,D,20100719,000000,5.56053,5.71681,5.53114,5.71681,214358.64617787,0
+EGY.US,D,20100720,000000,5.60938,5.81452,5.57999,5.81452,217517.51717819,0
+EGY.US,D,20100721,000000,5.84391,5.84391,5.51157,5.53114,206232.05630648,0
+EGY.US,D,20100722,000000,5.59955,5.76567,5.57999,5.75593,290206.14007754,0
+EGY.US,D,20100723,000000,5.71681,5.81452,5.58981,5.80478,225223.94159928,0
+EGY.US,D,20100726,000000,5.85364,5.96117,5.80478,5.95135,244124.26541381,0
+EGY.US,D,20100727,000000,5.97091,6.04915,5.82435,5.9025,498897.13075046,0
+EGY.US,D,20100728,000000,5.88293,6.02959,5.81452,5.8732,227904.65821308,0
+EGY.US,D,20100729,000000,5.88293,5.93178,5.73638,5.85364,135477.41529815,0
+EGY.US,D,20100730,000000,5.75593,5.9025,5.75593,5.83409,184464.84087234,0
+EGY.US,D,20100802,000000,5.91233,6.02959,5.84391,5.98074,245211.81230571,0
+EGY.US,D,20100803,000000,5.97091,6.06861,5.91233,6.01975,169083.52987266,0
+EGY.US,D,20100804,000000,6.03933,6.07844,5.86347,5.93178,254152.28198393,0
+EGY.US,D,20100805,000000,5.86347,5.95135,5.85364,5.88293,109960.24865396,0
+EGY.US,D,20100806,000000,5.85364,5.95135,5.76567,5.92205,207562.74979068,0
+EGY.US,D,20100809,000000,5.95135,6.10774,5.88293,6.098,257121.92592917,0
+EGY.US,D,20100810,000000,6.03933,6.04915,5.82435,5.99047,267493.80671769,0
+EGY.US,D,20100811,000000,5.84391,5.8732,5.59955,5.61911,356970.73533279,0
+EGY.US,D,20100812,000000,5.50184,5.54096,5.30644,5.31617,332140.27977563,0
+EGY.US,D,20100813,000000,5.27705,5.43343,5.27705,5.3259,234837.89681767,0
+EGY.US,D,20100816,000000,5.28687,5.53114,5.25758,5.52141,237759.72532426,0
+EGY.US,D,20100817,000000,5.57026,5.84391,5.57026,5.83409,323066.53727903,0
+EGY.US,D,20100818,000000,5.78523,5.79505,5.57026,5.58981,295364.10335344,0
+EGY.US,D,20100819,000000,5.55069,5.57999,5.33572,5.41387,328501.21968925,0
+EGY.US,D,20100820,000000,5.37484,5.38458,5.20863,5.3259,240539.12486464,0
+EGY.US,D,20100823,000000,5.34546,5.38458,5.25758,5.28687,171738.8127425,0
+EGY.US,D,20100824,000000,5.18917,5.25758,5.08163,5.20863,247493.72781416,0
+EGY.US,D,20100825,000000,5.17934,5.17934,4.95464,5.1012,187603.36487749,0
+EGY.US,D,20100826,000000,5.12075,5.16961,5.06207,5.09137,203511.66305209,0
+EGY.US,D,20100827,000000,5.15005,5.3259,5.02296,5.30644,258399.71722591,0
+EGY.US,D,20100830,000000,5.2966,5.55069,5.2966,5.4237,326730.0137596,0
+EGY.US,D,20100831,000000,5.40414,5.68752,5.37484,5.56053,887797.38825566,0
+EGY.US,D,20100901,000000,5.63867,5.68752,5.56053,5.65823,390209.58664447,0
+EGY.US,D,20100902,000000,5.66796,5.66796,5.44326,5.52141,167928.8378967,0
+EGY.US,D,20100903,000000,5.60938,5.60938,5.50184,5.58981,111747.73217974,0
+EGY.US,D,20100907,000000,5.55069,5.57026,5.40414,5.40414,147091.48014187,0
+EGY.US,D,20100908,000000,5.43343,5.57026,5.43343,5.50184,84461.394305406,0
+EGY.US,D,20100909,000000,5.57026,5.58981,5.39431,5.40414,151500.67399548,0
+EGY.US,D,20100910,000000,5.40414,5.49212,5.33572,5.36502,158675.02449284,0
+EGY.US,D,20100913,000000,5.4237,5.59955,5.39431,5.56053,221189.13245684,0
+EGY.US,D,20100914,000000,5.52141,5.56053,5.43343,5.46272,125848.19983338,0
+EGY.US,D,20100915,000000,5.43343,5.44326,5.36502,5.38458,166375.34481539,0
+EGY.US,D,20100916,000000,5.35529,5.38458,5.16961,5.16961,253027.09315096,0
+EGY.US,D,20100917,000000,5.17934,5.17934,4.98393,5.09137,416846.85537284,0
+EGY.US,D,20100920,000000,5.09137,5.31617,4.98393,5.2966,814118.88404123,0
+EGY.US,D,20100921,000000,5.30644,5.31617,5.09137,5.15005,270517.37020013,0
+EGY.US,D,20100922,000000,5.14032,5.3259,5.14032,5.3259,241305.18923284,0
+EGY.US,D,20100923,000000,5.26731,5.46272,5.22819,5.38458,251238.59227542,0
+EGY.US,D,20100924,000000,5.47255,5.57999,5.44326,5.57999,223901.38691315,0
+EGY.US,D,20100927,000000,5.56053,5.57999,5.34546,5.4237,277502.4936424,0
+EGY.US,D,20100928,000000,5.4237,5.55069,5.2966,5.55069,213257.87373909,0
+EGY.US,D,20100929,000000,5.50184,5.62884,5.48229,5.62884,189752.00756757,0
+EGY.US,D,20100930,000000,5.65823,5.65823,5.41387,5.60938,253076.94328913,0
+EGY.US,D,20101001,000000,5.62884,5.66796,5.54096,5.57026,183340.66938912,0
+EGY.US,D,20101004,000000,5.54096,5.57026,5.4237,5.43343,197293.62132778,0
+EGY.US,D,20101005,000000,5.49212,5.58981,5.47255,5.56053,245247.41954725,0
+EGY.US,D,20101006,000000,5.53114,5.57999,5.49212,5.54096,200153.39149909,0
+EGY.US,D,20101007,000000,5.58981,5.59955,5.4237,5.50184,145076.11027017,0
+EGY.US,D,20101008,000000,5.51157,5.60938,5.46272,5.58981,165577.74260466,0
+EGY.US,D,20101011,000000,5.59955,5.61911,5.53114,5.60938,100122.47648868,0
+EGY.US,D,20101012,000000,5.57999,5.59955,5.49212,5.57999,129112.87520861,0
+EGY.US,D,20101013,000000,5.56053,5.74621,5.44326,5.453,428239.1379692,0
+EGY.US,D,20101014,000000,5.44326,5.9025,5.44326,5.89276,364594.75442344,0
+EGY.US,D,20101015,000000,5.98074,6.01002,5.80478,5.88293,471786.79438435,0
+EGY.US,D,20101018,000000,5.9025,6.01975,5.81452,6.0002,203966.41839417,0
+EGY.US,D,20101019,000000,5.84391,5.86347,5.54096,5.59955,324372.81436901,0
+EGY.US,D,20101020,000000,5.6484,5.80478,5.59955,5.75593,233402.41630834,0
+EGY.US,D,20101021,000000,5.80478,5.84391,5.53114,5.57999,187246.27511225,0
+EGY.US,D,20101022,000000,5.6484,5.71681,5.53114,5.59955,146933.7909293,0
+EGY.US,D,20101025,000000,5.6484,5.92205,5.6484,5.9025,221126.0567718,0
+EGY.US,D,20101026,000000,5.85364,5.85364,5.66796,5.66796,168873.9558224,0
+EGY.US,D,20101027,000000,5.6484,5.66796,5.51157,5.56053,170376.5814158,0
+EGY.US,D,20101028,000000,5.58981,5.78523,5.53114,5.75593,267095.00561233,0
+EGY.US,D,20101029,000000,5.73638,5.86347,5.66796,5.74621,161950.8907154,0
+EGY.US,D,20101101,000000,5.75593,5.84391,5.61911,5.75593,222160.70147625,0
+EGY.US,D,20101102,000000,5.79505,6.03933,5.76567,6.03933,334183.11809082,0
+EGY.US,D,20101103,000000,6.04915,6.05888,5.88293,6.05888,191918.9625533,0
+EGY.US,D,20101104,000000,6.13702,6.32271,6.1273,6.30313,346608.01069209,0
+EGY.US,D,20101105,000000,6.31297,6.56706,6.21526,6.55723,294074.10385959,0
+EGY.US,D,20101108,000000,6.5182,6.68433,6.46936,6.61592,352812.82686956,0
+EGY.US,D,20101109,000000,6.6452,6.97744,6.6452,6.91886,601389.01482682,0
+EGY.US,D,20101110,000000,6.88956,7.1241,6.75275,6.94815,497181.87905753,0
+EGY.US,D,20101111,000000,6.88956,7.06541,6.88956,7.03613,445114.93576419,0
+EGY.US,D,20101112,000000,6.96772,7.07525,6.87974,7.01656,481231.86954283,0
+EGY.US,D,20101115,000000,7.08498,7.7984,7.03613,7.53447,919848.99239908,0
+EGY.US,D,20101116,000000,7.50519,7.52474,7.1241,7.17295,506578.12142759,0
+EGY.US,D,20101117,000000,7.20224,7.3195,7.08498,7.08498,387696.73274082,0
+EGY.US,D,20101118,000000,7.24136,7.34881,7.10453,7.11427,393574.97964578,0
+EGY.US,D,20101119,000000,7.09471,7.20224,7.06541,7.18268,444202.37303076,0
+EGY.US,D,20101122,000000,7.07525,7.46606,6.75275,7.42705,475883.66186207,0
+EGY.US,D,20101123,000000,7.23153,7.36836,7.18268,7.29995,249434.83115349,0
+EGY.US,D,20101124,000000,7.32924,7.35863,7.24136,7.29995,255410.74363527,0
+EGY.US,D,20101126,000000,7.26083,7.33907,7.26083,7.33907,102380.99295268,0
+EGY.US,D,20101129,000000,7.30977,7.36836,7.17295,7.33907,342211.0250356,0
+EGY.US,D,20101130,000000,7.23153,7.36836,7.11427,7.22181,456316.97395569,0
+EGY.US,D,20101201,000000,7.35863,7.4759,7.29022,7.4465,582449.01437172,0
+EGY.US,D,20101202,000000,7.45633,7.80813,7.36836,7.78857,503700.03896062,0
+EGY.US,D,20101203,000000,7.73971,7.98408,7.6713,7.76902,627791.27576097,0
+EGY.US,D,20101206,000000,7.68113,7.72998,7.17295,7.17295,803543.53330101,0
+EGY.US,D,20101207,000000,7.29995,7.38792,7.23153,7.32924,592261.35279303,0
+EGY.US,D,20101208,000000,7.37819,7.49546,7.30977,7.46606,477441.22434243,0
+EGY.US,D,20101209,000000,7.4759,7.4759,7.05568,7.10453,598743.90545457,0
+EGY.US,D,20101210,000000,7.11427,7.3195,6.85044,7.15339,617357.33663718,0
+EGY.US,D,20101213,000000,7.15339,7.15339,7.04586,7.08498,688706.10990451,0
+EGY.US,D,20101214,000000,7.07525,7.1241,6.94815,6.98727,620136.73617757,0
+EGY.US,D,20101215,000000,7.00684,7.03613,6.79177,6.79177,623813.43820501,0
+EGY.US,D,20101216,000000,6.84062,7.01656,6.7723,6.94815,367475.88893968,0
+EGY.US,D,20101217,000000,6.98727,7.00684,6.82116,6.82116,358092.87211649,0
+EGY.US,D,20101220,000000,6.87001,6.8993,6.71362,6.78203,349095.43085179,0
+EGY.US,D,20101221,000000,6.84062,7.11427,6.8016,7.11427,367385.34481117,0
+EGY.US,D,20101222,000000,7.14356,7.14356,6.997,7.02629,179791.13608151,0
+EGY.US,D,20101223,000000,7.01656,7.03613,6.95788,6.97744,143780.00667777,0
+EGY.US,D,20101227,000000,6.97744,7.04586,6.91886,7.02629,117124.42565373,0
+EGY.US,D,20101228,000000,7.04586,7.10453,6.94815,6.97744,190639.13655704,0
+EGY.US,D,20101229,000000,7.00684,7.06541,6.96772,7.00684,158933.43133151,0
+EGY.US,D,20101230,000000,6.97744,7.02629,6.96772,6.97744,219415.89182765,0
+EGY.US,D,20101231,000000,6.997,7.11427,6.97744,6.997,227234.2247222,0
+EGY.US,D,20110103,000000,7.09471,7.32924,7.03613,7.26083,342564.04540183,0
+EGY.US,D,20110104,000000,7.26083,7.29022,7.01656,7.20224,337617.69087571,0
+EGY.US,D,20110105,000000,7.20224,7.21198,7.03613,7.05568,196600.8061422,0
+EGY.US,D,20110106,000000,7.07525,7.18268,7.00684,7.10453,197048.44003597,0
+EGY.US,D,20110107,000000,7.1241,7.16312,6.91886,7.00684,252032.1250871,0
+EGY.US,D,20110110,000000,6.98727,7.18268,6.96772,7.06541,254485.97270474,0
+EGY.US,D,20110111,000000,7.08498,7.23153,6.997,7.07525,524525.18851835,0
+EGY.US,D,20110112,000000,7.1241,7.3195,7.03613,7.29995,439649.73286121,0
+EGY.US,D,20110113,000000,7.30977,7.75928,7.18268,7.5736,850815.70718225,0
+EGY.US,D,20110114,000000,7.54431,7.55405,7.37819,7.45633,251352.53544837,0
+EGY.US,D,20110118,000000,7.49546,7.75928,7.42705,7.73971,475856.19341859,0
+EGY.US,D,20110119,000000,7.76902,7.93513,7.2511,7.29022,696061.5486589,0
+EGY.US,D,20110120,000000,7.20224,7.23153,6.97744,7.18268,294202.28992916,0
+EGY.US,D,20110121,000000,7.2511,7.27065,6.93842,6.94815,363865.31464655,0
+EGY.US,D,20110124,000000,6.94815,7.20224,6.91886,7.07525,259056.92516994,0
+EGY.US,D,20110125,000000,7.07525,7.13383,6.98727,7.03613,251134.82260005,0
+EGY.US,D,20110126,000000,7.08498,7.32924,7.02629,7.30977,211318.80509928,0
+EGY.US,D,20110127,000000,7.27065,7.28039,7.07525,7.15339,104225.44806495,0
+EGY.US,D,20110128,000000,7.14356,7.17295,6.97744,6.97744,244555.62171143,0
+EGY.US,D,20110131,000000,6.997,7.27065,6.94815,7.11427,274931.65080252,0
+EGY.US,D,20110201,000000,7.11427,7.52474,7.11427,7.35863,253465.5708969,0
+EGY.US,D,20110202,000000,7.37819,7.72016,7.37819,7.53447,574565.57109264,0
+EGY.US,D,20110203,000000,7.58333,7.61271,7.27065,7.40748,299635.95498963,0
+EGY.US,D,20110204,000000,7.42705,7.4465,7.18268,7.30977,289940.61179055,0
+EGY.US,D,20110207,000000,7.33907,7.49546,7.30977,7.33907,231728.87595551,0
+EGY.US,D,20110208,000000,7.36836,7.4759,7.17295,7.45633,260089.53517488,0
+EGY.US,D,20110209,000000,7.40748,7.45633,7.17295,7.21198,221720.1890308,0
+EGY.US,D,20110210,000000,7.17295,7.21198,7.06541,7.07525,339902.65843343,0
+EGY.US,D,20110211,000000,7.03613,7.18268,6.98727,7.02629,261882.10544946,0
+EGY.US,D,20110214,000000,7.02629,7.28039,7.01656,7.1241,317448.73191225,0
+EGY.US,D,20110215,000000,7.11427,7.22181,7.03613,7.14356,186245.20294982,0
+EGY.US,D,20110216,000000,7.17295,7.35863,7.05568,7.27065,356913.76374631,0
+EGY.US,D,20110218,000000,7.52474,7.54431,7.29022,7.45633,307492.94717499,0
+EGY.US,D,20110222,000000,7.4759,7.69087,7.27065,7.29022,537555.40422598,0
+EGY.US,D,20110223,000000,7.3195,7.78857,7.30977,7.53447,773539.85422155,0
+EGY.US,D,20110224,000000,7.60289,7.82768,7.4759,7.51492,817722.33688605,0
+EGY.US,D,20110225,000000,7.54431,7.75928,7.4465,7.74944,313110.75254176,0
+EGY.US,D,20110228,000000,7.88627,8.09151,7.68113,7.83743,1410452.6879178,0
+EGY.US,D,20110301,000000,7.86671,7.90584,7.7006,7.7984,1127068.8953212,0
+EGY.US,D,20110302,000000,7.77884,7.8961,7.64202,7.73971,533172.66146611,0
+EGY.US,D,20110303,000000,7.81785,7.91567,7.77884,7.86671,996134.96404471,0
+EGY.US,D,20110304,000000,7.88627,7.88627,7.72998,7.85698,787449.06012057,0
+EGY.US,D,20110307,000000,7.95468,8.20878,7.86671,8.14037,1060954.3865616,0
+EGY.US,D,20110308,000000,8.08178,8.14037,7.83743,7.86671,613958.37109383,0
+EGY.US,D,20110309,000000,7.88627,7.97426,7.82768,7.84726,480730.31611186,0
+EGY.US,D,20110310,000000,7.72998,7.75928,7.15339,7.20224,950032.74238581,0
+EGY.US,D,20110311,000000,7.08498,7.60289,6.93842,7.53447,612609.36531398,0
+EGY.US,D,20110314,000000,7.4759,7.4759,7.09471,7.33907,547234.46982892,0
+EGY.US,D,20110315,000000,6.81132,6.95788,6.48882,6.78203,1062670.6556043,0
+EGY.US,D,20110316,000000,6.70389,6.78203,6.38139,6.50838,937063.56766368,0
+EGY.US,D,20110317,000000,6.68433,6.87974,6.54751,6.8016,803580.15789231,0
+EGY.US,D,20110318,000000,6.88956,6.88956,6.72335,6.81132,737439.19803905,0
+EGY.US,D,20110321,000000,6.83089,6.97744,6.74291,6.96772,522852.66551527,0
+EGY.US,D,20110322,000000,6.95788,7.00684,6.8993,6.95788,408811.82697974,0
+EGY.US,D,20110323,000000,6.95788,7.17295,6.90903,7.08498,439662.95840807,0
+EGY.US,D,20110324,000000,7.13383,7.16312,6.91886,7.14356,471440.89546645,0
+EGY.US,D,20110325,000000,7.1241,7.37819,7.09471,7.22181,395023.68570197,0
+EGY.US,D,20110328,000000,7.21198,7.50519,7.13383,7.46606,771068.71165801,0
+EGY.US,D,20110329,000000,7.46606,7.46606,7.30977,7.33907,537410.94056027,0
+EGY.US,D,20110330,000000,7.39765,7.66157,7.3195,7.53447,558364.27618756,0
+EGY.US,D,20110331,000000,7.58333,7.63219,7.48563,7.58333,556697.85728304,0
+EGY.US,D,20110401,000000,7.65174,7.65174,6.997,7.17295,1182198.0613877,0
+EGY.US,D,20110404,000000,7.21198,7.29995,7.08498,7.15339,385215.41667969,0
+EGY.US,D,20110405,000000,7.24136,7.51492,7.24136,7.39765,386625.46344506,0
+EGY.US,D,20110406,000000,7.48563,7.62246,7.22181,7.27065,381914.11671317,0
+EGY.US,D,20110407,000000,7.29995,7.33907,7.20224,7.24136,305773.62608302,0
+EGY.US,D,20110408,000000,7.30977,7.33907,7.13383,7.17295,279123.13180778,0
+EGY.US,D,20110411,000000,7.18268,7.2511,6.84062,6.87974,371830.14590632,0
+EGY.US,D,20110412,000000,6.81132,6.96772,6.6452,6.87974,413331.91195701,0
+EGY.US,D,20110413,000000,6.93842,6.98727,6.65503,6.74291,427998.02607641,0
+EGY.US,D,20110414,000000,6.71362,6.74291,6.59635,6.66477,699977.3278796,0
+EGY.US,D,20110415,000000,6.6452,6.73318,6.62565,6.72335,417183.59814293,0
+EGY.US,D,20110418,000000,6.6452,6.6452,6.42041,6.53768,472324.97240663,0
+EGY.US,D,20110419,000000,6.53768,6.63547,6.43023,6.60609,440936.68030578,0
+EGY.US,D,20110420,000000,6.74291,6.79177,6.66477,6.79177,190252.54364878,0
+EGY.US,D,20110421,000000,6.84062,6.86017,6.67451,6.79177,176945.60880682,0
+EGY.US,D,20110425,000000,6.76247,6.86017,6.63547,6.83089,398047.24918441,0
+EGY.US,D,20110426,000000,6.85044,7.08498,6.72335,7.03613,416818.3695796,0
+EGY.US,D,20110427,000000,7.04586,7.08498,6.70389,6.91886,350305.05971471,0
+EGY.US,D,20110428,000000,6.8993,7.02629,6.82116,6.88956,201021.19084313,0
+EGY.US,D,20110429,000000,6.90903,6.92859,6.7723,6.81132,428476.18046294,0
+EGY.US,D,20110502,000000,6.84062,6.90903,6.70389,6.73318,354850.57843595,0
+EGY.US,D,20110503,000000,6.70389,6.72335,6.4498,6.48882,347843.073299,0
+EGY.US,D,20110504,000000,6.47909,6.47909,6.22499,6.30313,437125.68811022,0
+EGY.US,D,20110505,000000,6.24457,6.69406,5.95135,6.41068,831990.66724986,0
+EGY.US,D,20110506,000000,6.48882,6.67451,6.31297,6.49865,500915.55267144,0
+EGY.US,D,20110509,000000,6.55723,6.69406,6.46936,6.6452,248062.42632919,0
+EGY.US,D,20110510,000000,6.56706,7.05568,6.53768,6.84062,436505.1047575,0
+EGY.US,D,20110511,000000,6.82116,6.85044,6.60609,6.85044,503010.27582432,0
+EGY.US,D,20110512,000000,6.78203,6.84062,6.60609,6.7723,411805.88731918,0
+EGY.US,D,20110513,000000,6.75275,6.85044,6.55723,6.6452,281467.10565151,0
+EGY.US,D,20110516,000000,6.57679,6.82116,6.53768,6.55723,271957.93745824,0
+EGY.US,D,20110517,000000,6.53768,6.53768,6.27385,6.42041,436392.1789343,0
+EGY.US,D,20110518,000000,6.4498,6.91886,6.4498,6.85044,470926.11648861,0
+EGY.US,D,20110519,000000,6.87974,6.93842,6.61592,6.7723,298806.81493641,0
+EGY.US,D,20110520,000000,6.73318,6.79177,6.56706,6.75275,262086.59275094,0
+EGY.US,D,20110523,000000,6.54751,6.68433,6.5182,6.57679,225883.18424283,0
+EGY.US,D,20110524,000000,6.62565,6.74291,6.5182,6.63547,247880.32072241,0
+EGY.US,D,20110525,000000,6.63547,6.79177,6.57679,6.76247,296095.57782984,0
+EGY.US,D,20110526,000000,6.72335,6.81132,6.62565,6.8016,315202.42364536,0
+EGY.US,D,20110527,000000,6.8016,6.96772,6.8016,6.87001,237455.53774644,0
+EGY.US,D,20110531,000000,6.93842,7.00684,6.74291,6.93842,522159.85032969,0
+EGY.US,D,20110601,000000,6.93842,6.95788,6.50838,6.53768,864793.0755151,0
+EGY.US,D,20110602,000000,6.55723,6.62565,6.39112,6.47909,417026.9262801,0
+EGY.US,D,20110603,000000,6.36182,6.48882,6.28368,6.36182,369672.34706841,0
+EGY.US,D,20110606,000000,6.35209,6.42041,6.24457,6.27385,393736.73825738,0
+EGY.US,D,20110607,000000,6.35209,6.40095,6.13702,6.14685,442511.53773204,0
+EGY.US,D,20110608,000000,6.15658,6.34226,6.10774,6.2543,500740.56851298,0
+EGY.US,D,20110609,000000,6.28368,6.30313,6.19571,6.22499,492026.96783091,0
+EGY.US,D,20110610,000000,6.16641,6.2543,6.11747,6.11747,392321.60474324,0
+EGY.US,D,20110613,000000,6.10774,6.10774,5.47255,5.69726,1911502.5307574,0
+EGY.US,D,20110614,000000,5.76567,5.89276,5.68752,5.68752,619568.03766253,0
+EGY.US,D,20110615,000000,5.62884,5.74621,5.50184,5.61911,822694.12515613,0
+EGY.US,D,20110616,000000,5.59955,5.8732,5.59955,5.78523,627195.10880245,0
+EGY.US,D,20110617,000000,5.82435,5.89276,5.68752,5.69726,5449726.978457,0
+EGY.US,D,20110620,000000,5.68752,5.88293,5.16961,5.27705,1500279.5848498,0
+EGY.US,D,20110621,000000,5.34546,5.73638,5.34546,5.6484,835598.18949371,0
+EGY.US,D,20110622,000000,5.66796,5.72664,5.55069,5.56053,555817.84974188,0
+EGY.US,D,20110623,000000,5.41387,5.51157,5.30644,5.49212,642639.49548716,0
+EGY.US,D,20110624,000000,5.50184,5.51157,5.34546,5.35529,631199.39745214,0
+EGY.US,D,20110627,000000,5.36502,5.51157,5.30644,5.49212,405626.50488569,0
+EGY.US,D,20110628,000000,5.52141,5.52141,5.40414,5.47255,721480.03237652,0
+EGY.US,D,20110629,000000,5.53114,5.82435,5.52141,5.67779,711131.55063245,0
+EGY.US,D,20110630,000000,5.72664,5.91233,5.69726,5.88293,610462.75732342,0
+EGY.US,D,20110701,000000,5.88293,6.04915,5.75593,6.01002,530550.9511383,0
+EGY.US,D,20110705,000000,6.01002,6.18588,5.95135,6.04915,535375.22369338,0
+EGY.US,D,20110706,000000,6.01002,6.10774,5.88293,6.01975,395914.88409047,0
+EGY.US,D,20110707,000000,6.098,6.38139,6.098,6.22499,673898.58416866,0
+EGY.US,D,20110708,000000,6.098,6.23472,6.08816,6.22499,634946.29661292,0
+EGY.US,D,20110711,000000,6.14685,6.24457,6.05888,6.11747,529774.71327251,0
+EGY.US,D,20110712,000000,6.10774,6.26412,6.07844,6.15658,450080.61993572,0
+EGY.US,D,20110713,000000,6.18588,6.43996,6.18588,6.37155,484019.40788128,0
+EGY.US,D,20110714,000000,6.40095,6.43023,6.14685,6.18588,567271.17332376,0
+EGY.US,D,20110715,000000,6.42041,6.83089,6.30313,6.52794,570122.804697,0
+EGY.US,D,20110718,000000,6.52794,6.57679,6.32271,6.43996,388901.27485496,0
+EGY.US,D,20110719,000000,6.5182,6.83089,6.49865,6.79177,701724.11741504,0
+EGY.US,D,20110720,000000,6.84062,6.84062,6.6452,6.76247,526841.69391859,0
+EGY.US,D,20110721,000000,6.7723,6.95788,6.74291,6.95788,585381.01637589,0
+EGY.US,D,20110722,000000,6.96772,7.08498,6.86017,7.03613,369647.93067421,0
+EGY.US,D,20110725,000000,6.98727,7.19251,6.86017,7.04586,567041.25227833,0
+EGY.US,D,20110726,000000,6.997,7.17295,6.98727,7.00684,547169.35944437,0
+EGY.US,D,20110727,000000,6.96772,6.997,6.67451,6.7723,689135.43150262,0
+EGY.US,D,20110728,000000,6.75275,6.8993,6.60609,6.6452,647323.37377557,0
+EGY.US,D,20110729,000000,6.54751,6.66477,6.32271,6.50838,648000.92871477,0
+EGY.US,D,20110801,000000,6.62565,6.70389,6.37155,6.5182,705074.25016998,0
+EGY.US,D,20110802,000000,6.45954,6.54751,6.08816,6.10774,770904.91834688,0
+EGY.US,D,20110803,000000,6.13702,6.17615,5.86347,6.06861,642607.95764463,0
+EGY.US,D,20110804,000000,5.96117,6.0002,5.68752,5.69726,1002278.7392367,0
+EGY.US,D,20110805,000000,5.81452,5.88293,5.40414,5.63867,1063199.6774788,0
+EGY.US,D,20110808,000000,5.4237,5.56053,5.01322,5.01322,1045368.5882605,0
+EGY.US,D,20110809,000000,4.99365,5.66796,4.90569,5.66796,1198675.0580774,0
+EGY.US,D,20110810,000000,5.55069,6.58662,5.44326,5.93178,1700544.8848224,0
+EGY.US,D,20110811,000000,6.04915,6.71362,6.02959,6.57679,1465459.7720134,0
+EGY.US,D,20110812,000000,6.66477,6.78203,6.33254,6.4498,733360.64285698,0
+EGY.US,D,20110815,000000,6.53768,6.84062,6.53768,6.83089,488925.06841705,0
+EGY.US,D,20110816,000000,6.74291,6.78203,6.22499,6.37155,1086418.6510184,0
+EGY.US,D,20110817,000000,6.47909,6.68433,6.4498,6.58662,664967.27063827,0
+EGY.US,D,20110818,000000,6.29341,6.39112,5.91233,6.098,848716.91463033,0
+EGY.US,D,20110819,000000,5.97091,6.24457,5.78523,5.95135,742018.28930233,0
+EGY.US,D,20110822,000000,6.10774,6.13702,5.53114,5.62884,919517.3363778,0
+EGY.US,D,20110823,000000,5.65823,6.07844,5.54096,6.01002,1125024.0223064,0
+EGY.US,D,20110824,000000,5.98074,6.0002,5.78523,5.96117,615033.70978863,0
+EGY.US,D,20110825,000000,6.01002,6.01002,5.67779,5.76567,567710.66841946,0
+EGY.US,D,20110826,000000,5.71681,5.9025,5.57026,5.8732,539327.62750539,0
+EGY.US,D,20110829,000000,5.95135,5.98074,5.80478,5.97091,751576.290284,0
+EGY.US,D,20110830,000000,5.95135,6.21526,5.79505,6.16641,2216805.1239021,0
+EGY.US,D,20110831,000000,6.22499,6.34226,6.05888,6.22499,619229.26019293,0
+EGY.US,D,20110901,000000,6.21526,6.2543,5.85364,5.86347,769051.30708678,0
+EGY.US,D,20110902,000000,5.60938,5.81452,5.57999,5.67779,503254.43976637,0
+EGY.US,D,20110906,000000,5.43343,5.95135,5.43343,5.92205,724454.76307055,0
+EGY.US,D,20110907,000000,6.03933,6.31297,6.01002,6.07844,684993.80063552,0
+EGY.US,D,20110908,000000,6.01002,6.16641,5.81452,5.8732,632573.83697596,0
+EGY.US,D,20110909,000000,5.76567,5.9025,5.61911,5.68752,768765.43180463,0
+EGY.US,D,20110912,000000,5.62884,5.79505,5.52141,5.76567,814738.45004419,0
+EGY.US,D,20110913,000000,5.79505,5.91233,5.61911,5.79505,594661.28087346,0
+EGY.US,D,20110914,000000,5.85364,5.85364,5.60938,5.76567,743198.41502225,0
+EGY.US,D,20110915,000000,5.83409,6.05888,5.76567,6.02959,566939.51730247,0
+EGY.US,D,20110916,000000,6.07844,6.07844,5.66796,5.70709,1929556.4195728,0
+EGY.US,D,20110919,000000,5.57999,5.83409,5.53114,5.69726,668933.9173469,0
+EGY.US,D,20110920,000000,5.75593,5.80478,5.60938,5.65823,529036.1173478,0
+EGY.US,D,20110921,000000,5.66796,5.89276,5.39431,5.41387,828197.98734994,0
+EGY.US,D,20110922,000000,5.23803,5.27705,4.88623,5.00349,1122521.3419003,0
+EGY.US,D,20110923,000000,4.95464,5.13048,4.79825,4.8471,800256.47623109,0
+EGY.US,D,20110926,000000,4.93508,5.08163,4.69072,5.08163,772721.90501567,0
+EGY.US,D,20110927,000000,5.23803,5.44326,5.14032,5.1989,671080.52533746,0
+EGY.US,D,20110928,000000,5.20863,5.23803,4.76896,4.77869,618207.84103534,0
+EGY.US,D,20110929,000000,4.94482,4.98393,4.58328,4.73958,621389.09373036,0
+EGY.US,D,20110930,000000,4.64186,4.92524,4.57344,4.7494,813317.21243148,0
+EGY.US,D,20111003,000000,4.68099,4.77869,4.46602,4.60275,1318111.9197324,0
+EGY.US,D,20111004,000000,4.48548,5.01322,4.46602,4.98393,1124210.1424996,0
+EGY.US,D,20111005,000000,4.99365,5.05234,4.76896,4.90569,631489.34213333,0
+EGY.US,D,20111006,000000,4.89596,5.18917,4.81782,5.11093,610515.65951087,0
+EGY.US,D,20111007,000000,5.14032,5.14032,4.88623,4.9741,606399.46238773,0
+EGY.US,D,20111010,000000,5.08163,5.61911,5.07191,5.61911,877956.56404111,0
+EGY.US,D,20111011,000000,5.55069,5.76567,5.47255,5.61911,493855.14534703,0
+EGY.US,D,20111012,000000,5.67779,5.83409,5.55069,5.57999,440980.4263454,0
+EGY.US,D,20111013,000000,5.51157,5.72664,5.3259,5.69726,484403.96609001,0
+EGY.US,D,20111014,000000,5.76567,6.08816,5.73638,6.08816,632758.99463202,0
+EGY.US,D,20111017,000000,6.14685,6.17615,5.8732,5.9025,631381.50305893,0
+EGY.US,D,20111018,000000,5.89276,6.098,5.6484,6.01975,828408.57874996,0
+EGY.US,D,20111019,000000,6.0002,6.19571,5.89276,6.05888,714302.62982987,0
+EGY.US,D,20111020,000000,6.05888,6.1273,5.71681,6.08816,583864.14788587,0
+EGY.US,D,20111021,000000,6.21526,6.37155,6.07844,6.35209,582545.66259878,0
+EGY.US,D,20111024,000000,6.31297,6.66477,6.31297,6.61592,696896.79281068,0
+EGY.US,D,20111025,000000,6.57679,6.72335,6.17615,6.19571,600472.38269436,0
+EGY.US,D,20111026,000000,6.34226,6.57679,6.06861,6.50838,612058.9790946,0
+EGY.US,D,20111027,000000,6.71362,7.32924,6.70389,7.22181,1246057.1057325,0
+EGY.US,D,20111028,000000,7.06541,7.32924,6.97744,7.1241,614050.94992186,0
+EGY.US,D,20111031,000000,6.98727,6.98727,6.56706,6.65503,702870.67059294,0
+EGY.US,D,20111101,000000,6.41068,6.53768,6.22499,6.40095,738385.33331451,0
+EGY.US,D,20111102,000000,6.57679,6.68433,6.24457,6.59635,705836.24513913,0
+EGY.US,D,20111103,000000,6.69406,6.90903,6.43996,6.82116,529024.92650046,0
+EGY.US,D,20111104,000000,6.66477,6.86017,6.43996,6.83089,558487.37550835,0
+EGY.US,D,20111107,000000,6.78203,7.00684,6.70389,6.95788,502687.77595086,0
+EGY.US,D,20111108,000000,5.98074,6.49865,5.95135,6.26412,1471933.168527,0
+EGY.US,D,20111109,000000,6.0002,6.34226,5.89276,5.89276,836684.71903585,0
+EGY.US,D,20111110,000000,5.98074,6.2543,5.92205,6.10774,722841.24635347,0
+EGY.US,D,20111111,000000,6.15658,6.36182,6.01975,6.098,668748.75969084,0
+EGY.US,D,20111114,000000,5.97091,6.07844,5.82435,5.96117,703520.75708865,0
+EGY.US,D,20111115,000000,5.91233,6.16641,5.83409,6.13702,523740.81185449,0
+EGY.US,D,20111116,000000,6.06861,6.53768,6.0002,6.17615,583552.83885975,0
+EGY.US,D,20111117,000000,6.20544,6.20544,5.7755,5.80478,763460.97016349,0
+EGY.US,D,20111118,000000,5.83409,5.94161,5.61911,5.7755,517073.1015369,0
+EGY.US,D,20111121,000000,5.61911,5.61911,5.27705,5.37484,802356.28613276,0
+EGY.US,D,20111122,000000,5.37484,5.51157,5.34546,5.36502,541215.82865728,0
+EGY.US,D,20111123,000000,5.27705,5.30644,5.03279,5.04251,581373.67567692,0
+EGY.US,D,20111125,000000,5.02296,5.15979,5.01322,5.01322,254285.55480229,0
+EGY.US,D,20111128,000000,5.25758,5.72664,5.23803,5.69726,980920.49840545,0
+EGY.US,D,20111129,000000,5.65823,5.86347,5.59955,5.72664,1500776.051532,0
+EGY.US,D,20111130,000000,6.01002,6.17615,5.93178,6.15658,806347.34923559,0
+EGY.US,D,20111201,000000,6.10774,6.20544,5.97091,6.08816,451458.11150881,0
+EGY.US,D,20111202,000000,6.17615,6.33254,5.98074,6.01002,630467.92297575,0
+EGY.US,D,20111205,000000,6.19571,6.28368,6.06861,6.14685,487376.66208453,0
+EGY.US,D,20111206,000000,6.1273,6.35209,6.04915,6.27385,432759.22294648,0
+EGY.US,D,20111207,000000,6.21526,6.21526,5.93178,6.05888,631776.23476525,0
+EGY.US,D,20111208,000000,6.0002,6.06861,5.59955,5.63867,621880.47366374,0
+EGY.US,D,20111209,000000,5.65823,5.85364,5.63867,5.71681,675796.95881814,0
+EGY.US,D,20111212,000000,5.58981,5.84391,5.57999,5.74621,649883.0257681,0
+EGY.US,D,20111213,000000,5.81452,5.96117,5.48229,5.53114,429997.11835198,0
+EGY.US,D,20111214,000000,5.47255,5.54096,5.13048,5.25758,771295.58065417,0
+EGY.US,D,20111215,000000,5.35529,5.46272,5.13048,5.18917,687577.86902227,0
+EGY.US,D,20111216,000000,5.13048,5.57026,5.13048,5.52141,1784525.0726919,0
+EGY.US,D,20111219,000000,5.57026,5.68752,5.43343,5.46272,728367.49024197,0
+EGY.US,D,20111220,000000,5.60938,5.85364,5.60938,5.82435,549688.31744656,0
+EGY.US,D,20111221,000000,5.79505,5.84391,5.59955,5.81452,421117.68965927,0
+EGY.US,D,20111222,000000,5.84391,6.03933,5.82435,5.9025,358331.94930974,0
+EGY.US,D,20111223,000000,5.94161,6.01002,5.85364,5.95135,247295.34461124,0
+EGY.US,D,20111227,000000,5.9025,6.08816,5.88293,6.02959,331000.84804604,0
+EGY.US,D,20111228,000000,6.0002,6.01975,5.79505,5.81452,335043.79598655,0
+EGY.US,D,20111229,000000,5.85364,5.96117,5.76567,5.94161,164299.95130791,0
+EGY.US,D,20111230,000000,5.92205,5.98074,5.86347,5.9025,255733.24350873,0
+EGY.US,D,20120103,000000,6.098,6.24457,6.0002,6.18588,501647.02714785,0
+EGY.US,D,20120104,000000,6.1273,6.2543,6.04915,6.14685,352906.42304735,0
+EGY.US,D,20120105,000000,6.05888,6.16641,5.94161,6.02959,371317.40162801,0
+EGY.US,D,20120106,000000,6.07844,6.07844,5.82435,5.82435,502074.31404644,0
+EGY.US,D,20120109,000000,5.83409,5.89276,5.66796,5.66796,593130.16948684,0
+EGY.US,D,20120110,000000,5.80478,5.98074,5.76567,5.94161,538971.5550899,0
+EGY.US,D,20120111,000000,5.92205,5.92205,5.73638,5.79505,299737.68996549,0
+EGY.US,D,20120112,000000,5.76567,5.86347,5.67779,5.68752,323987.23881052,0
+EGY.US,D,20120113,000000,5.58981,5.62884,5.48229,5.54096,369213.52232731,0
+EGY.US,D,20120117,000000,5.59955,5.65823,5.52141,5.61911,378819.33874763,0
+EGY.US,D,20120118,000000,5.61911,5.9025,5.61911,5.89276,489532.42622292,0
+EGY.US,D,20120119,000000,5.92205,6.15658,5.89276,6.1273,662798.28095301,0
+EGY.US,D,20120120,000000,6.1273,6.2543,6.10774,6.16641,392205.62687076,0
+EGY.US,D,20120123,000000,6.18588,6.52794,6.15658,6.41068,649909.47686183,0
+EGY.US,D,20120124,000000,6.34226,6.42041,6.15658,6.21526,399221.27080579,0
+EGY.US,D,20120125,000000,6.18588,6.45954,6.05888,6.43023,425038.55562877,0
+EGY.US,D,20120126,000000,6.43023,6.47909,6.16641,6.16641,336787.53347272,0
+EGY.US,D,20120127,000000,6.15658,6.46936,6.07844,6.42041,379517.240682,0
+EGY.US,D,20120130,000000,6.33254,6.45954,6.19571,6.22499,242432.41276532,0
+EGY.US,D,20120131,000000,6.29341,6.39112,5.96117,6.07844,375950.41242849,0
+EGY.US,D,20120201,000000,6.11747,6.11747,5.97091,6.098,579389.84364772,0
+EGY.US,D,20120202,000000,6.098,6.24457,5.98074,6.03933,406177.90845483,0
+EGY.US,D,20120203,000000,6.16641,6.32271,6.14685,6.30313,381926.32491027,0
+EGY.US,D,20120206,000000,6.23472,6.32271,6.1273,6.28368,484254.41567551,0
+EGY.US,D,20120207,000000,6.27385,6.31297,6.18588,6.20544,327747.36351815,0
+EGY.US,D,20120208,000000,6.2543,6.30313,6.15658,6.2543,342972.00265501,0
+EGY.US,D,20120209,000000,6.2543,6.32271,6.21526,6.29341,338893.44747294,0
+EGY.US,D,20120210,000000,6.23472,6.95788,6.20544,6.7723,1581958.5275655,0
+EGY.US,D,20120213,000000,6.88956,7.15339,6.56706,7.14356,1159515.2311709,0
+EGY.US,D,20120214,000000,7.13383,7.14356,6.88956,7.00684,885335.40183994,0
+EGY.US,D,20120215,000000,7.06541,8.7267,7.03613,8.35534,4689459.4691854,0
+EGY.US,D,20120216,000000,8.21861,8.38473,8.0231,8.21861,1473572.1189881,0
+EGY.US,D,20120217,000000,8.2772,8.36516,8.06223,8.18923,691978.9240778,0
+EGY.US,D,20120221,000000,8.31632,8.7267,8.18923,8.40428,1690722.3729035,0
+EGY.US,D,20120222,000000,8.36516,8.43358,8.17949,8.2479,846778.86334028,0
+EGY.US,D,20120223,000000,8.23806,8.42375,7.98408,8.28702,878312.63645661,0
+EGY.US,D,20120224,000000,8.35534,8.4726,8.26747,8.28702,574633.73352646,0
+EGY.US,D,20120227,000000,8.03292,8.16965,7.71043,7.74944,1549417.5781882,0
+EGY.US,D,20120228,000000,7.71043,8.06223,7.53447,7.82768,2691806.7435235,0
+EGY.US,D,20120229,000000,7.83743,8.03292,7.60289,7.71043,1033461.5266863,0
+EGY.US,D,20120301,000000,7.77884,8.0231,7.72016,7.85698,667849.42250426,0
+EGY.US,D,20120302,000000,7.83743,7.91567,7.53447,7.56377,691350.20192701,0
+EGY.US,D,20120305,000000,7.52474,7.58333,7.29022,7.41722,528339.23276319,0
+EGY.US,D,20120306,000000,7.18268,7.3195,7.10453,7.21198,574336.66739695,0
+EGY.US,D,20120307,000000,7.29022,7.51492,7.13383,7.42705,351301.04512834,0
+EGY.US,D,20120308,000000,7.50519,7.55405,7.2511,7.43677,428579.95013831,0
+EGY.US,D,20120309,000000,7.43677,7.71043,7.37819,7.46606,419195.91596535,0
+EGY.US,D,20120312,000000,7.46606,7.46606,7.18268,7.3195,364366.86807753,0
+EGY.US,D,20120313,000000,7.35863,8.55085,7.29022,8.49216,2748109.9312115,0
+EGY.US,D,20120314,000000,8.43358,8.99062,8.30648,8.42375,2389022.0910312,0
+EGY.US,D,20120315,000000,8.45314,8.66811,8.23806,8.41402,939713.76378474,0
+EGY.US,D,20120316,000000,8.44331,8.73653,8.26747,8.60943,1860081.6045607,0
+EGY.US,D,20120319,000000,8.60943,9.01018,8.60943,8.7267,1300288.9693121,0
+EGY.US,D,20120320,000000,8.61925,8.62899,8.33588,8.43358,765874.1237908,0
+EGY.US,D,20120321,000000,8.48244,8.58997,8.18923,8.51172,843522.32676312,0
+EGY.US,D,20120322,000000,8.41402,8.62899,8.39446,8.5997,772273.25377214,0
+EGY.US,D,20120323,000000,8.63882,9.28374,8.52156,9.22515,1394527.0947973,0
+EGY.US,D,20120326,000000,9.29356,9.41073,9.05903,9.28374,715208.071115,0
+EGY.US,D,20120327,000000,9.274,9.50804,9.12743,9.28374,728454.98232121,0
+EGY.US,D,20120328,000000,9.26416,9.52769,8.99062,9.52769,1349710.8032332,0
+EGY.US,D,20120329,000000,9.42056,9.52769,9.13717,9.33257,952817.22867498,0
+EGY.US,D,20120330,000000,9.4697,9.62598,9.20558,9.23488,874723.42650841,0
+EGY.US,D,20120402,000000,9.17629,9.99747,9.14691,9.87957,1323657.4932662,0
+EGY.US,D,20120403,000000,9.83142,10.085,9.44022,9.56702,1363964.8907003,0
+EGY.US,D,20120404,000000,9.41073,9.50804,8.9222,9.24471,1124360.7102639,0
+EGY.US,D,20120405,000000,9.10788,9.18602,8.91237,9.0785,640747.22493623,0
+EGY.US,D,20120409,000000,8.88308,8.91237,8.60943,8.74625,614824.13573837,0
+EGY.US,D,20120410,000000,8.75608,9.00035,8.50199,8.74625,1071224.5323742,0
+EGY.US,D,20120411,000000,8.87335,8.94177,8.58013,8.63882,604067.69674111,0
+EGY.US,D,20120412,000000,8.65828,8.94177,8.54101,8.82449,1162502.170062,0
+EGY.US,D,20120413,000000,8.79511,8.79511,8.39446,8.43358,466835.35310944,0
+EGY.US,D,20120416,000000,8.51172,8.77555,8.29675,8.64855,748898.62571947,0
+EGY.US,D,20120417,000000,8.77555,8.97105,8.64855,8.66811,528010.62879117,0
+EGY.US,D,20120418,000000,8.56058,8.66811,8.42375,8.56058,511228.42717397,0
+EGY.US,D,20120419,000000,8.60943,8.67784,8.40428,8.54101,466984.90352395,0
+EGY.US,D,20120420,000000,8.67784,8.77555,8.40428,8.51172,518990.80583178,0
+EGY.US,D,20120423,000000,8.37489,8.53128,7.98408,8.41402,814160.59538134,0
+EGY.US,D,20120424,000000,8.46287,8.71696,8.29675,8.62899,547006.58348301,0
+EGY.US,D,20120425,000000,8.76582,9.05903,8.64855,9.01018,501095.62357871,0
+EGY.US,D,20120426,000000,9.01018,9.33257,8.93194,9.19585,438208.14825332,0
+EGY.US,D,20120427,000000,9.21532,9.22515,8.94177,9.21532,284168.16926048,0
+EGY.US,D,20120430,000000,9.20558,9.20558,8.70723,8.86353,645930.62195609,0
+EGY.US,D,20120501,000000,8.89291,9.43039,8.82449,9.16646,767778.60253882,0
+EGY.US,D,20120502,000000,9.09805,9.12743,8.9222,9.01018,455572.27393243,0
+EGY.US,D,20120503,000000,8.98078,8.98078,8.34561,8.43358,780877.99803004,0
+EGY.US,D,20120504,000000,8.41402,8.41402,8.01337,8.09151,688312.39554794,0
+EGY.US,D,20120507,000000,8.04266,8.23806,7.86671,8.17949,715861.20966,0
+EGY.US,D,20120508,000000,8.08178,8.08178,7.6713,7.99381,1009505.9919215,0
+EGY.US,D,20120509,000000,7.77884,8.06223,7.43677,7.94495,854822.03053145,0
+EGY.US,D,20120510,000000,8.0524,8.26747,7.8961,8.00354,639364.64661435,0
+EGY.US,D,20120511,000000,7.91567,8.32604,7.91567,8.01337,637507.98330498,0
+EGY.US,D,20120514,000000,7.84726,7.96451,7.72016,7.75928,479532.89544603,0
+EGY.US,D,20120515,000000,7.77884,8.0231,7.72016,7.7984,853417.07051488,0
+EGY.US,D,20120516,000000,7.86671,7.96451,7.50519,7.51492,510287.37864729,0
+EGY.US,D,20120517,000000,7.59316,7.76902,7.38792,7.43677,724136.33259612,0
+EGY.US,D,20120518,000000,7.46606,7.82768,7.46606,7.5736,581653.44686052,0
+EGY.US,D,20120521,000000,7.59316,7.94495,7.54431,7.93513,386784.17000739,0
+EGY.US,D,20120522,000000,7.9254,8.22834,7.72016,7.77884,541195.4816621,0
+EGY.US,D,20120523,000000,7.7006,8.08178,7.43677,8.07195,546658.64986558,0
+EGY.US,D,20120524,000000,8.06223,8.17949,7.71043,7.88627,343714.66797876,0
+EGY.US,D,20120525,000000,7.90584,7.99381,7.7984,7.85698,282212.82302454,0
+EGY.US,D,20120529,000000,8.04266,9.12743,8.04266,8.89291,1391110.834308,0
+EGY.US,D,20120530,000000,8.75608,8.75608,8.2772,8.36516,2094707.8926285,0
+EGY.US,D,20120531,000000,8.35534,8.40428,7.91567,8.33588,575864.72673432,0
+EGY.US,D,20120601,000000,7.99381,8.0524,7.5736,7.61271,610427.15008187,0
+EGY.US,D,20120604,000000,7.64202,7.72998,7.30977,7.48563,574507.58215639,0
+EGY.US,D,20120605,000000,7.43677,7.98408,7.37819,7.6713,629572.65518822,0
+EGY.US,D,20120606,000000,7.76902,8.13064,7.72016,8.09151,475430.94121952,0
+EGY.US,D,20120607,000000,8.37489,8.50199,7.98408,8.01337,535780.12889729,0
+EGY.US,D,20120608,000000,7.9254,8.13064,7.74944,8.04266,326099.25690929,0
+EGY.US,D,20120611,000000,8.17949,8.26747,7.8961,7.9254,610748.63260558,0
+EGY.US,D,20120612,000000,8.00354,8.22834,7.81785,8.08178,463069.12430325,0
+EGY.US,D,20120613,000000,8.04266,8.13064,7.62246,7.64202,521647.10605138,0
+EGY.US,D,20120614,000000,7.6713,8.0231,7.58333,8.00354,537519.79698444,0
+EGY.US,D,20120615,000000,8.03292,8.2772,7.84726,8.25763,1016882.7950208,0
+EGY.US,D,20120618,000000,8.1502,8.1502,7.86671,7.94495,449261.65338008,0
+EGY.US,D,20120619,000000,8.01337,8.31632,7.95468,8.22834,500995.92330237,0
+EGY.US,D,20120620,000000,8.23806,8.37489,7.9254,8.0231,411928.98663996,0
+EGY.US,D,20120621,000000,8.0231,8.04266,7.16312,7.19251,849207.27721396,0
+EGY.US,D,20120622,000000,7.29995,7.48563,7.1241,7.4759,2533891.6793004,0
+EGY.US,D,20120625,000000,7.29995,7.3195,6.91886,7.10453,502128.23358365,0
+EGY.US,D,20120626,000000,7.14356,7.58333,7.03613,7.56377,648019.24101042,0
+EGY.US,D,20120627,000000,7.60289,7.87654,7.56377,7.83743,612204.46011007,0
+EGY.US,D,20120628,000000,7.69087,8.16965,7.68113,8.15992,658107.2812163,0
+EGY.US,D,20120629,000000,8.52156,8.55085,8.28702,8.43358,698732.09177512,0
+EGY.US,D,20120702,000000,8.50199,8.71696,8.03292,8.71696,629198.27047706,0
+EGY.US,D,20120703,000000,8.79511,9.26416,8.79511,9.16646,491563.05634101,0
+EGY.US,D,20120705,000000,9.09805,9.19585,8.64855,8.71696,540098.77862238,0
+EGY.US,D,20120706,000000,8.58013,8.58013,8.20878,8.35534,475345.48383979,0
+EGY.US,D,20120709,000000,8.35534,8.44331,8.19905,8.29675,367704.79263537,0
+EGY.US,D,20120710,000000,8.39446,8.4726,7.91567,7.98408,403997.72792223,0
+EGY.US,D,20120711,000000,8.03292,8.11107,7.9254,8.04266,504165.98515004,0
+EGY.US,D,20120712,000000,7.94495,8.22834,7.81785,8.12081,540187.28805138,0
+EGY.US,D,20120713,000000,8.16965,8.40428,8.15992,8.28702,427240.10050629,0
+EGY.US,D,20120716,000000,8.26747,8.28702,8.00354,8.0524,438992.52491718,0
+EGY.US,D,20120717,000000,8.1502,8.32604,7.9254,8.26747,365852.19872503,0
+EGY.US,D,20120718,000000,8.21861,8.29675,7.96451,8.0524,376848.7322653,0
+EGY.US,D,20120719,000000,8.12081,8.12081,7.86671,8.01337,345119.62799533,0
+EGY.US,D,20120720,000000,7.9254,8.21861,7.81785,8.18923,370278.68752452,0
+EGY.US,D,20120723,000000,7.97426,7.97426,7.42705,7.50519,625802.35698299,0
+EGY.US,D,20120724,000000,7.56377,7.63219,6.97744,7.17295,626423.95768547,0
+EGY.US,D,20120725,000000,7.24136,7.27065,6.72335,6.92859,662006.78284086,0
+EGY.US,D,20120726,000000,7.09471,7.21198,6.8016,7.09471,448819.1062351,0
+EGY.US,D,20120727,000000,7.14356,7.29995,6.85044,7.18268,524138.59561009,0
+EGY.US,D,20120730,000000,7.19251,7.30977,7.03613,7.27065,355546.44567081,0
+EGY.US,D,20120731,000000,7.21198,7.64202,7.14356,7.16312,605873.49256255,0
+EGY.US,D,20120801,000000,7.21198,7.4465,7.03613,7.17295,470299.42903734,0
+EGY.US,D,20120802,000000,7.08498,7.18268,6.85044,6.91886,501884.06964159,0
+EGY.US,D,20120803,000000,7.1241,7.72998,7.1241,7.64202,821006.34190668,0
+EGY.US,D,20120806,000000,7.65174,7.84726,7.64202,7.74944,430861.86564676,0
+EGY.US,D,20120807,000000,7.84726,8.25763,7.81785,7.84726,568202.04835284,0
+EGY.US,D,20120808,000000,7.83743,8.09151,7.29022,7.35863,757440.29429234,0
+EGY.US,D,20120809,000000,7.35863,7.63219,7.13383,7.45633,390507.67012373,0
+EGY.US,D,20120810,000000,7.32924,7.4759,7.16312,7.4759,421444.25893178,0
+EGY.US,D,20120813,000000,7.4465,7.46606,7.19251,7.36836,311324.28636573,0
+EGY.US,D,20120814,000000,7.45633,7.76902,7.36836,7.72998,395397.05306336,0
+EGY.US,D,20120815,000000,7.6713,7.95468,7.55405,7.90584,378478.52657851,0
+EGY.US,D,20120816,000000,7.8961,8.15992,7.77884,8.11107,434486.68283651,0
+EGY.US,D,20120817,000000,8.09151,8.09151,7.5736,7.62246,477485.9877318,0
+EGY.US,D,20120820,000000,7.60289,7.69087,7.4465,7.6713,378014.6150886,0
+EGY.US,D,20120821,000000,7.72016,7.87654,7.53447,7.5736,261270.67824458,0
+EGY.US,D,20120822,000000,7.5736,7.63219,7.38792,7.52474,236597.91189999,0
+EGY.US,D,20120823,000000,7.53447,7.63219,7.30977,7.30977,220691.6484249,0
+EGY.US,D,20120824,000000,7.26083,7.32924,7.13383,7.20224,308058.59364075,0
+EGY.US,D,20120827,000000,7.24136,7.52474,7.14356,7.35863,263395.9218902,0
+EGY.US,D,20120828,000000,7.32924,7.51492,7.2511,7.4759,290175.61958478,0
+EGY.US,D,20120829,000000,7.49546,7.5736,7.40748,7.43677,240874.85028497,0
+EGY.US,D,20120830,000000,7.37819,7.37819,7.13383,7.13383,238141.23148372,0
+EGY.US,D,20120831,000000,7.23153,7.30977,7.13383,7.24136,285308.61833983,0
+EGY.US,D,20120904,000000,7.2511,7.29022,6.93842,7.22181,376432.63621405,0
+EGY.US,D,20120905,000000,7.20224,7.32924,7.18268,7.21198,660963.99933833,0
+EGY.US,D,20120906,000000,7.29022,7.81785,7.26083,7.7984,669659.28772475,0
+EGY.US,D,20120907,000000,7.81785,8.2772,7.76902,8.25763,664893.0041059,0
+EGY.US,D,20120910,000000,8.22834,8.26747,7.98408,8.09151,371351.9915198,0
+EGY.US,D,20120911,000000,8.06223,8.52156,7.91567,8.52156,600002.3671059,0
+EGY.US,D,20120912,000000,8.55085,8.61925,8.41402,8.57041,425356.9861032,0
+EGY.US,D,20120913,000000,8.5997,8.79511,8.38473,8.71696,580939.26733001,0
+EGY.US,D,20120914,000000,8.73653,9.15674,8.73653,8.88308,837792.61292293,0
+EGY.US,D,20120917,000000,8.80494,9.26416,8.69741,8.97105,796326.45411377,0
+EGY.US,D,20120918,000000,8.98078,9.24471,8.84396,8.96122,684318.28039584,0
+EGY.US,D,20120919,000000,9.00035,9.19585,8.86353,8.96122,714190.72135644,0
+EGY.US,D,20120920,000000,8.85379,9.05903,8.81467,8.91237,433065.44522381,0
+EGY.US,D,20120921,000000,9.04919,9.38123,9.03946,9.13717,1799195.2562104,0
+EGY.US,D,20120924,000000,9.03946,9.06876,8.58997,8.64855,467138.52333749,0
+EGY.US,D,20120925,000000,8.69741,9.03946,8.25763,8.2772,573927.69279401,0
+EGY.US,D,20120926,000000,8.2772,8.39446,8.09151,8.30648,475107.4239963,0
+EGY.US,D,20120927,000000,8.39446,8.55085,8.20878,8.43358,493133.84436822,0
+EGY.US,D,20120928,000000,8.35534,8.43358,8.28702,8.35534,320844.64540633,0
+EGY.US,D,20121001,000000,8.49216,8.55085,8.32604,8.40428,337896.44470956,0
+EGY.US,D,20121002,000000,8.48244,8.48244,8.25763,8.35534,449612.63904678,0
+EGY.US,D,20121003,000000,8.34561,8.34561,8.0231,8.12081,303408.28789437,0
+EGY.US,D,20121004,000000,8.20878,8.38473,8.11107,8.19905,267285.25001718,0
+EGY.US,D,20121005,000000,8.25763,8.35534,8.0524,8.14037,245538.38157821,0
+EGY.US,D,20121008,000000,8.07195,8.19905,8.03292,8.10134,196153.17224843,0
+EGY.US,D,20121009,000000,8.14037,8.35534,8.06223,8.2479,256477.943532,0
+EGY.US,D,20121010,000000,8.21861,8.35534,7.9254,8.03292,298877.01206975,0
+EGY.US,D,20121011,000000,8.1502,8.23806,8.04266,8.18923,508480.5654761,0
+EGY.US,D,20121012,000000,8.12081,8.23806,7.96451,8.00354,178446.1997007,0
+EGY.US,D,20121015,000000,8.0231,8.09151,7.74944,8.01337,228636.13268949,0
+EGY.US,D,20121016,000000,8.0524,8.28702,7.99381,8.0524,336286.99739151,0
+EGY.US,D,20121017,000000,8.07195,8.58013,8.0524,8.50199,286396.16523173,0
+EGY.US,D,20121018,000000,8.45314,8.50199,8.11107,8.1502,380318.91229175,0
+EGY.US,D,20121019,000000,8.12081,8.16965,7.80813,7.94495,374662.44763415,0
+EGY.US,D,20121022,000000,7.91567,8.00354,7.66157,7.84726,273171.63572021,0
+EGY.US,D,20121023,000000,7.66157,7.71043,7.35863,7.52474,1020200.3725834,0
+EGY.US,D,20121024,000000,7.5736,7.68113,7.32924,7.41722,254815.59402651,0
+EGY.US,D,20121025,000000,7.5736,7.81785,7.56377,7.69087,469207.8127464,0
+EGY.US,D,20121026,000000,7.71043,7.81785,7.68113,7.76902,413913.83601891,0
+EGY.US,D,20121031,000000,7.77884,8.01337,7.76902,7.98408,374263.6465288,0
+EGY.US,D,20121101,000000,7.96451,8.11107,7.86671,8.08178,360979.09338153,0
+EGY.US,D,20121102,000000,8.09151,8.10134,7.94495,7.98408,917020.76007029,0
+EGY.US,D,20121105,000000,7.96451,8.18923,7.96451,8.04266,255642.69938022,0
+EGY.US,D,20121106,000000,8.14037,8.25763,8.09151,8.20878,311975.39021121,0
+EGY.US,D,20121107,000000,8.0524,8.14037,7.65174,7.7006,570217.41822454,0
+EGY.US,D,20121108,000000,7.75928,7.84726,7.38792,7.39765,463804.66817869,0
+EGY.US,D,20121109,000000,7.38792,7.82768,7.16312,7.56377,634510.87091626,0
+EGY.US,D,20121112,000000,7.58333,7.58333,7.32924,7.33907,329295.76985069,0
+EGY.US,D,20121113,000000,7.27065,7.8961,7.20224,7.72016,633164.91718569,0
+EGY.US,D,20121114,000000,7.73971,7.80813,7.55405,7.65174,452300.4771089,0
+EGY.US,D,20121115,000000,7.65174,7.72998,7.29022,7.35863,543560.81985075,0
+EGY.US,D,20121116,000000,7.32924,7.42705,7.19251,7.37819,504687.88557618,0
+EGY.US,D,20121119,000000,7.4465,7.93513,7.38792,7.9254,557180.08106861,0
+EGY.US,D,20121120,000000,7.87654,7.87654,7.53447,7.61271,392468.10310847,0
+EGY.US,D,20121121,000000,7.63219,7.75928,7.51492,7.65174,257148.3770229,0
+EGY.US,D,20121123,000000,7.71043,7.90584,7.63219,7.90584,145801.48064802,0
+EGY.US,D,20121126,000000,7.83743,8.03292,7.78857,8.03292,438591.6891123,0
+EGY.US,D,20121127,000000,8.00354,8.15992,7.93513,7.94495,391578.9394195,0
+EGY.US,D,20121128,000000,7.80813,8.03292,7.69087,8.00354,439003.71576452,0
+EGY.US,D,20121129,000000,8.07195,8.30648,8.0524,8.30648,385500.27461209,0
+EGY.US,D,20121130,000000,8.33588,8.33588,8.07195,8.2772,453912.97647621,0
+EGY.US,D,20121203,000000,8.2772,8.32604,7.90584,7.96451,365299.77780612,0
+EGY.US,D,20121204,000000,7.99381,8.09151,7.72998,7.90584,438121.67352385,0
+EGY.US,D,20121205,000000,7.98408,8.07195,7.86671,8.04266,304171.3002133,0
+EGY.US,D,20121206,000000,7.96451,8.13064,7.88627,7.90584,348268.32549807,0
+EGY.US,D,20121207,000000,7.98408,8.2479,7.88627,8.22834,264619.79364976,0
+EGY.US,D,20121210,000000,8.17949,8.23806,7.91567,7.96451,240826.01749656,0
+EGY.US,D,20121211,000000,7.96451,8.20878,7.95468,8.03292,311437.21218893,0
+EGY.US,D,20121212,000000,8.04266,8.14037,7.85698,7.8961,375471.2406922,0
+EGY.US,D,20121213,000000,7.9254,7.94495,7.69087,7.84726,294420.00277749,0
+EGY.US,D,20121214,000000,7.72998,7.93513,7.7006,7.76902,274029.26156668,0
+EGY.US,D,20121217,000000,7.7984,8.2772,7.73971,8.12081,502412.07416628,0
+EGY.US,D,20121218,000000,8.10134,8.60943,8.07195,8.58013,434588.41781237,0
+EGY.US,D,20121219,000000,8.58013,8.60943,8.30648,8.48244,417453.19582894,0
+EGY.US,D,20121220,000000,8.49216,8.77555,8.4726,8.74625,503091.663805,0
+EGY.US,D,20121221,000000,8.62899,8.74625,8.38473,8.52156,939431.95790162,0
+EGY.US,D,20121224,000000,8.51172,8.71696,8.2772,8.29675,133415.24733755,0
+EGY.US,D,20121226,000000,8.37489,8.80494,8.37489,8.38473,209967.76461991,0
+EGY.US,D,20121227,000000,8.38473,8.38473,8.15992,8.32604,202530.93788484,0
+EGY.US,D,20121228,000000,8.22834,8.2772,8.06223,8.11107,344140.93752759,0
+EGY.US,D,20121231,000000,8.12081,8.48244,8.12081,8.45314,277233.91330614,0
+EGY.US,D,20130102,000000,8.73653,8.87335,8.60943,8.86353,486627.89266222,0
+EGY.US,D,20130103,000000,8.81467,8.87335,8.56058,8.67784,447666.44895866,0
+EGY.US,D,20130104,000000,8.74625,8.98078,8.73653,8.78537,418554.98561746,0
+EGY.US,D,20130107,000000,8.7267,8.86353,8.58013,8.82449,319798.80985452,0
+EGY.US,D,20130108,000000,8.79511,9.01991,8.75608,8.98078,477338.47201681,0
+EGY.US,D,20130109,000000,9.03946,9.04919,8.87335,8.99062,317840.4115693,0
+EGY.US,D,20130110,000000,9.05903,9.22515,8.79511,9.08832,408633.79077199,0
+EGY.US,D,20130111,000000,9.11761,9.22515,9.0785,9.19585,418293.52672951,0
+EGY.US,D,20130114,000000,9.17629,9.31312,9.0785,9.20558,357387.8487338,0
+EGY.US,D,20130115,000000,9.10788,9.18602,8.9515,8.9515,331380.31950597,0
+EGY.US,D,20130116,000000,8.94177,9.02964,8.82449,8.96122,311624.4045445,0
+EGY.US,D,20130117,000000,9.04919,9.17629,8.93194,8.9515,279885.12677695,0
+EGY.US,D,20130118,000000,8.9515,8.9515,8.69741,8.93194,527129.60390026,0
+EGY.US,D,20130122,000000,8.90264,9.01018,8.80494,8.88308,346797.2377472,0
+EGY.US,D,20130123,000000,8.89291,8.9222,8.68767,8.70723,372171.97542519,0
+EGY.US,D,20130124,000000,8.69741,8.88308,8.54101,8.60943,464205.50398357,0
+EGY.US,D,20130125,000000,8.68767,8.77555,8.49216,8.60943,403864.45510386,0
+EGY.US,D,20130128,000000,8.58997,8.71696,8.34561,8.35534,474778.82002428,0
+EGY.US,D,20130129,000000,8.34561,8.43358,8.1502,8.19905,736603.95388727,0
+EGY.US,D,20130130,000000,8.18923,8.40428,8.18923,8.23806,574947.07725209,0
+EGY.US,D,20130131,000000,8.26747,8.33588,8.18923,8.29675,485056.08728526,0
+EGY.US,D,20130201,000000,8.37489,8.38473,8.23806,8.35534,354425.32623688,0
+EGY.US,D,20130204,000000,8.25763,8.33588,8.12081,8.13064,262349.06898865,0
+EGY.US,D,20130205,000000,8.18923,8.31632,8.15992,8.29675,237748.53447691,0
+EGY.US,D,20130206,000000,8.19905,8.23806,8.12081,8.23806,293093.37869233,0
+EGY.US,D,20130207,000000,8.25763,8.30648,8.06223,8.07195,309078.99544859,0
+EGY.US,D,20130208,000000,8.12081,8.17949,8.08178,8.12081,228401.12489526,0
+EGY.US,D,20130211,000000,8.09151,8.09151,7.7984,7.88627,370168.81375059,0
+EGY.US,D,20130212,000000,7.87654,7.91567,7.77884,7.84726,343290.43312944,0
+EGY.US,D,20130213,000000,7.88627,8.0231,7.83743,8.0231,333491.32025499,0
+EGY.US,D,20130214,000000,8.01337,8.0524,7.9254,7.9254,247281.10171461,0
+EGY.US,D,20130215,000000,7.99381,8.07195,7.84726,7.97426,414165.12140927,0
+EGY.US,D,20130219,000000,8.01337,8.45314,8.01337,8.42375,1212456.0779068,0
+EGY.US,D,20130220,000000,8.39446,8.4726,7.93513,7.94495,552311.04512413,0
+EGY.US,D,20130221,000000,7.93513,7.94495,7.62246,7.83743,408077.30045405,0
+EGY.US,D,20130222,000000,7.8961,8.11107,7.7984,8.07195,391304.25498467,0
+EGY.US,D,20130225,000000,8.14037,8.22834,7.65174,7.68113,454200.88645789,0
+EGY.US,D,20130226,000000,7.72998,7.87654,7.5736,7.7984,497961.16897258,0
+EGY.US,D,20130227,000000,7.77884,8.01337,7.75928,7.90584,232427.79523964,0
+EGY.US,D,20130228,000000,7.91567,8.12081,7.78857,7.9254,375132.4632226,0
+EGY.US,D,20130301,000000,7.80813,7.8961,7.66157,7.87654,358129.49670779,0
+EGY.US,D,20130304,000000,7.83743,7.8961,7.46606,7.48563,666846.31564233,0
+EGY.US,D,20130305,000000,7.5736,7.68113,7.51492,7.5736,401873.50162635,0
+EGY.US,D,20130306,000000,7.64202,7.69087,7.53447,7.63219,194533.5514328,0
+EGY.US,D,20130307,000000,7.63219,8.07195,7.63219,8.06223,299433.50238768,0
+EGY.US,D,20130308,000000,8.13064,8.23806,7.97426,8.19905,341063.45450795,0
+EGY.US,D,20130311,000000,8.16965,8.29675,8.0524,8.17949,204319.43876039,0
+EGY.US,D,20130312,000000,8.14037,8.83422,8.08178,8.79511,1425740.4027397,0
+EGY.US,D,20130313,000000,8.75608,8.85379,8.41402,8.55085,633418.23727557,0
+EGY.US,D,20130314,000000,8.53128,8.77555,8.52156,8.77555,808887.67158271,0
+EGY.US,D,20130315,000000,8.00354,8.22834,7.49546,7.72016,1637189.4286081,0
+EGY.US,D,20130318,000000,7.56377,7.77884,7.53447,7.60289,441876.71148269,0
+EGY.US,D,20130319,000000,7.63219,7.63219,7.41722,7.55405,461706.89297654,0
+EGY.US,D,20130320,000000,7.61271,7.68113,7.52474,7.62246,363935.51177989,0
+EGY.US,D,20130321,000000,7.54431,7.58333,7.36836,7.39765,327208.16814613,0
+EGY.US,D,20130322,000000,7.42705,7.56377,7.33907,7.40748,534080.13745073,0
+EGY.US,D,20130325,000000,7.42705,7.59316,7.39765,7.4759,323092.98837275,0
+EGY.US,D,20130326,000000,7.50519,7.5736,7.4465,7.48563,222141.37183085,0
+EGY.US,D,20130327,000000,7.4465,7.50519,7.33907,7.39765,236375.11230285,0
+EGY.US,D,20130328,000000,7.43677,7.46606,7.29022,7.41722,401791.09629591,0
+EGY.US,D,20130401,000000,7.49546,7.49546,7.10453,7.21198,352989.84572755,0
+EGY.US,D,20130402,000000,7.29022,7.30977,7.10453,7.11427,320960.6232788,0
+EGY.US,D,20130403,000000,7.11427,7.13383,6.81132,6.86017,477647.74634342,0
+EGY.US,D,20130404,000000,6.87001,6.91886,6.7723,6.82116,441485.03182565,0
+EGY.US,D,20130405,000000,6.65503,6.95788,6.65503,6.8993,492971.06840685,0
+EGY.US,D,20130408,000000,6.96772,7.06541,6.91886,7.05568,317633.88956832,0
+EGY.US,D,20130409,000000,7.08498,7.11427,6.93842,6.93842,358073.54247108,0
+EGY.US,D,20130410,000000,6.997,7.19251,6.94815,7.13383,625263.16161095,0
+EGY.US,D,20130411,000000,7.1241,7.23153,6.997,7.01656,511868.3401721,0
+EGY.US,D,20130412,000000,6.92859,6.97744,6.66477,6.78203,487534.3512971,0
+EGY.US,D,20130415,000000,6.65503,6.69406,6.22499,6.2543,791650.71462343,0
+EGY.US,D,20130416,000000,6.40095,6.54751,6.21526,6.53768,741937.9186714,0
+EGY.US,D,20130417,000000,6.4498,6.47909,6.20544,6.34226,606028.12972585,0
+EGY.US,D,20130418,000000,6.39112,6.49865,6.24457,6.46936,413439.75103142,0
+EGY.US,D,20130419,000000,6.55723,6.56706,6.33254,6.35209,381041.23062032,0
+EGY.US,D,20130422,000000,6.41068,6.43023,6.15658,6.29341,277358.02997669,0
+EGY.US,D,20130423,000000,6.36182,6.46936,6.32271,6.4498,906420.99293586,0
+EGY.US,D,20130424,000000,6.48882,6.69406,6.47909,6.69406,266789.80068477,0
+EGY.US,D,20130425,000000,6.76247,6.84062,6.56706,6.58662,355260.57038865,0
+EGY.US,D,20130426,000000,6.58662,6.58662,6.38139,6.45954,236154.34740525,0
+EGY.US,D,20130429,000000,6.55723,6.63547,6.47909,6.56706,139234.48795651,0
+EGY.US,D,20130430,000000,6.56706,6.61592,6.4498,6.56706,226425.43166413,0
+EGY.US,D,20130501,000000,6.54751,6.54751,6.05888,6.08816,737324.23751633,0
+EGY.US,D,20130502,000000,6.14685,6.45954,6.06861,6.43996,448748.90910176,0
+EGY.US,D,20130503,000000,6.57679,6.94815,6.56706,6.91886,473534.60126956,0
+EGY.US,D,20130506,000000,6.91886,6.93842,6.75275,6.8016,331035.43793783,0
+EGY.US,D,20130507,000000,6.79177,7.09471,6.7723,7.08498,402817.6022023,0
+EGY.US,D,20130508,000000,7.06541,7.22181,7.01656,7.22181,552141.14771445,0
+EGY.US,D,20130509,000000,7.20224,7.33907,7.06541,7.32924,585809.32062424,0
+EGY.US,D,20130510,000000,7.2511,7.2511,6.49865,6.72335,811900.04421781,0
+EGY.US,D,20130513,000000,6.66477,6.67451,6.23472,6.35209,778307.15519016,0
+EGY.US,D,20130514,000000,6.35209,6.40095,6.14685,6.20544,853667.33855549,0
+EGY.US,D,20130515,000000,6.13702,6.27385,6.03933,6.23472,509551.83477186,0
+EGY.US,D,20130516,000000,6.24457,6.24457,6.10774,6.13702,337707.21765447,0
+EGY.US,D,20130517,000000,6.20544,6.26412,6.13702,6.21526,403965.17272995,0
+EGY.US,D,20130520,000000,6.23472,6.42041,6.17615,6.42041,437126.70545997,0
+EGY.US,D,20130521,000000,6.43996,6.43996,6.20544,6.22499,254250.96491051,0
+EGY.US,D,20130522,000000,6.23472,6.40095,6.01975,6.02959,745028.6272379,0
+EGY.US,D,20130523,000000,5.98074,6.08816,5.93178,6.01002,399203.97585989,0
+EGY.US,D,20130524,000000,6.01002,6.14685,5.94161,6.1273,319806.94865261,0
+EGY.US,D,20130528,000000,6.26412,6.33254,6.15658,6.24457,408705.00525508,0
+EGY.US,D,20130529,000000,6.16641,6.27385,6.10774,6.17615,276194.18185289,0
+EGY.US,D,20130530,000000,6.18588,6.20544,6.03933,6.14685,302831.45058127,0
+EGY.US,D,20130531,000000,6.05888,6.11747,5.9025,5.98074,461908.32822874,0
+EGY.US,D,20130603,000000,5.93178,6.05888,5.57999,5.67779,1210981.9381066,0
+EGY.US,D,20130604,000000,5.67779,5.9025,5.58981,5.79505,1773565.1637429,0
+EGY.US,D,20130605,000000,5.80478,5.95135,5.68752,5.91233,593284.80665013,0
+EGY.US,D,20130606,000000,5.91233,6.03933,5.82435,5.93178,436544.78139808,0
+EGY.US,D,20130607,000000,6.04915,6.20544,5.99047,6.18588,471845.80067034,0
+EGY.US,D,20130610,000000,6.19571,6.21526,6.02959,6.13702,236771.8787087,0
+EGY.US,D,20130611,000000,6.01002,6.10774,5.89276,5.93178,461921.5537756,0
+EGY.US,D,20130612,000000,5.96117,6.02959,5.76567,5.78523,300018.47849885,0
+EGY.US,D,20130613,000000,5.76567,5.95135,5.73638,5.92205,180490.05536563,0
+EGY.US,D,20130614,000000,5.92205,5.92205,5.70709,5.71681,257647.89575434,0
+EGY.US,D,20130617,000000,5.80478,5.89276,5.73638,5.80478,308253.92479439,0
+EGY.US,D,20130618,000000,5.82435,5.91233,5.7755,5.91233,235057.64436551,0
+EGY.US,D,20130619,000000,5.91233,6.01002,5.79505,5.88293,301519.06939273,0
+EGY.US,D,20130620,000000,5.7755,5.7755,5.57026,5.60938,459228.62896468,0
+EGY.US,D,20130621,000000,5.61911,5.62884,5.40414,5.43343,1339878.1178167,0
+EGY.US,D,20130624,000000,5.2966,5.4237,5.03279,5.33572,683988.65907406,0
+EGY.US,D,20130625,000000,5.44326,5.47255,5.2966,5.4237,467036.78836163,0
+EGY.US,D,20130626,000000,5.48229,5.50184,5.2966,5.40414,403820.70906425,0
+EGY.US,D,20130627,000000,5.49212,5.70709,5.48229,5.54096,450760.20957443,0
+EGY.US,D,20130628,000000,5.49212,5.71681,5.47255,5.58981,1503956.2868773,0
+EGY.US,D,20130701,000000,5.61911,5.86347,5.55069,5.57999,682905.1815812,0
+EGY.US,D,20130702,000000,5.58981,5.60938,5.27705,5.39431,913524.12895012,0
+EGY.US,D,20130703,000000,5.36502,5.49212,5.3259,5.453,182608.17756296,0
+EGY.US,D,20130705,000000,5.55069,5.80478,5.50184,5.76567,803635.09477927,0
+EGY.US,D,20130708,000000,5.80478,5.96117,5.71681,5.83409,437421.73688996,0
+EGY.US,D,20130709,000000,5.89276,6.07844,5.86347,6.07844,556303.12557672,0
+EGY.US,D,20130710,000000,6.06861,6.27385,6.02959,6.27385,495484.93966024,0
+EGY.US,D,20130711,000000,6.36182,6.39112,6.2543,6.28368,525457.08089719,0
+EGY.US,D,20130712,000000,6.30313,6.35209,6.11747,6.23472,418371.86266092,0
+EGY.US,D,20130715,000000,6.29341,6.29341,6.05888,6.08816,305063.51595155,0
+EGY.US,D,20130716,000000,6.07844,6.29341,6.01002,6.22499,701588.80989715,0
+EGY.US,D,20130717,000000,6.19571,6.19571,5.92205,6.02959,542643.17036854,0
+EGY.US,D,20130718,000000,6.03933,6.22499,5.98074,6.13702,730561.91367119,0
+EGY.US,D,20130719,000000,6.1273,6.21526,6.03933,6.08816,301844.62131546,0
+EGY.US,D,20130722,000000,6.07844,6.15658,6.04915,6.11747,252662.8819374,0
+EGY.US,D,20130723,000000,6.15658,6.21526,6.03933,6.06861,347016.98529504,0
+EGY.US,D,20130724,000000,6.098,6.098,5.9025,5.91233,439092.22519351,0
+EGY.US,D,20130725,000000,5.89276,6.03933,5.76567,5.96117,614658.30772773,0
+EGY.US,D,20130726,000000,5.91233,6.01002,5.86347,5.92205,304729.82523074,0
+EGY.US,D,20130729,000000,5.89276,5.92205,5.86347,5.88293,283866.01638219,0
+EGY.US,D,20130730,000000,5.88293,5.98074,5.84391,5.98074,308131.84282337,0
+EGY.US,D,20130731,000000,6.0002,6.14685,5.98074,6.05888,386693.62587887,0
+EGY.US,D,20130801,000000,6.13702,6.18588,6.03933,6.06861,428259.48496437,0
+EGY.US,D,20130802,000000,6.03933,6.15658,6.01002,6.098,289813.44307074,0
+EGY.US,D,20130805,000000,6.10774,6.19571,6.06861,6.1273,405692.63261998,0
+EGY.US,D,20130806,000000,6.1273,6.15658,5.97091,6.10774,426840.28205118,0
+EGY.US,D,20130807,000000,6.098,6.18588,6.07844,6.08816,373946.23340413,0
+EGY.US,D,20130808,000000,6.16641,6.30313,6.098,6.13702,340996.30942389,0
+EGY.US,D,20130809,000000,6.10774,6.14685,6.01002,6.08816,261437.52360497,0
+EGY.US,D,20130812,000000,6.01975,6.24457,6.01975,6.14685,387053.76769342,0
+EGY.US,D,20130813,000000,6.13702,6.19571,6.04915,6.10774,546631.1814221,0
+EGY.US,D,20130814,000000,6.11747,6.16641,6.01002,6.05888,630944.04266276,0
+EGY.US,D,20130815,000000,5.98074,6.21526,5.96117,6.19571,591057.82802866,0
+EGY.US,D,20130816,000000,6.14685,6.19571,5.89276,5.9025,543469.25837249,0
+EGY.US,D,20130819,000000,5.88293,5.98074,5.85364,5.91233,656119.37978808,0
+EGY.US,D,20130820,000000,5.93178,5.99047,5.83409,5.83409,499837.16192737,0
+EGY.US,D,20130821,000000,5.82435,5.86347,5.56053,5.56053,823997.35019684,0
+EGY.US,D,20130822,000000,5.57026,5.70709,5.41387,5.60938,897459.1589127,0
+EGY.US,D,20130823,000000,5.60938,5.81452,5.57999,5.79505,345220.34562142,0
+EGY.US,D,20130826,000000,5.79505,5.89276,5.74621,5.74621,362497.99657105,0
+EGY.US,D,20130827,000000,5.71681,5.79505,5.56053,5.56053,674875.23993689,0
+EGY.US,D,20130828,000000,5.56053,5.83409,5.56053,5.7755,543725.63051165,0
+EGY.US,D,20130829,000000,5.76567,5.78523,5.59955,5.60938,369549.24774763,0
+EGY.US,D,20130830,000000,5.61911,5.6484,5.43343,5.43343,607556.18906321,0
+EGY.US,D,20130903,000000,5.52141,5.65823,5.453,5.50184,499347.8166935,0
+EGY.US,D,20130904,000000,5.52141,5.55069,5.38458,5.40414,461774.0380606,0
+EGY.US,D,20130905,000000,5.38458,5.53114,5.38458,5.49212,406767.97131479,0
+EGY.US,D,20130906,000000,5.51157,5.57999,5.40414,5.47255,1309362.7118087,0
+EGY.US,D,20130909,000000,5.51157,5.74621,5.49212,5.71681,563144.80270304,0
+EGY.US,D,20130910,000000,5.71681,5.71681,5.25758,5.27705,1190204.6039877,0
+EGY.US,D,20130911,000000,5.25758,5.39431,5.25758,5.37484,624618.16186402,0
+EGY.US,D,20130912,000000,5.36502,5.39431,5.28687,5.28687,465880.06168615,0
+EGY.US,D,20130913,000000,5.2966,5.40414,5.1989,5.27705,767467.2935127,0
+EGY.US,D,20130916,000000,5.26731,5.30644,5.16961,5.18917,621165.27678346,0
+EGY.US,D,20130917,000000,5.16961,5.2966,5.16961,5.28687,444909.43111295,0
+EGY.US,D,20130918,000000,5.28687,5.453,5.17934,5.3259,440645.71827483,0
+EGY.US,D,20130919,000000,5.34546,5.4237,5.27705,5.28687,277857.54870814,0
+EGY.US,D,20130920,000000,5.33572,5.43343,5.27705,5.39431,680793.16348243,0
+EGY.US,D,20130923,000000,5.34546,5.41387,5.26731,5.27705,299748.88081283,0
+EGY.US,D,20130924,000000,5.22819,5.33572,5.17934,5.26731,499681.50741431,0
+EGY.US,D,20130925,000000,5.27705,5.36502,5.15979,5.15979,406606.21270317,0
+EGY.US,D,20130926,000000,5.15979,5.41387,5.09137,5.39431,569904.07449891,0
+EGY.US,D,20130927,000000,5.39431,5.46272,5.35529,5.4237,344894.79369869,0
+EGY.US,D,20130930,000000,5.36502,5.50184,5.2966,5.453,556486.24853327,0
+EGY.US,D,20131001,000000,5.43343,5.69726,5.43343,5.69726,654302.39311929,0
+EGY.US,D,20131002,000000,5.65823,5.69726,5.53114,5.54096,465794.60430644,0
+EGY.US,D,20131003,000000,5.52141,5.54096,5.41387,5.51157,376273.92965172,0
+EGY.US,D,20131004,000000,5.50184,5.60938,5.46272,5.54096,293272.43224984,0
+EGY.US,D,20131007,000000,5.49212,5.58981,5.41387,5.4237,332019.21515435,0
+EGY.US,D,20131008,000000,5.41387,5.57999,5.38458,5.40414,475437.04531806,0
+EGY.US,D,20131009,000000,5.40414,5.51157,5.13048,5.13048,627891.99338707,0
+EGY.US,D,20131010,000000,5.18917,5.34546,5.15979,5.31617,312728.22903254,0
+EGY.US,D,20131011,000000,5.27705,5.52141,5.24775,5.46272,402628.37514721,0
+EGY.US,D,20131014,000000,5.4237,5.50184,5.39431,5.453,232997.51110443,0
+EGY.US,D,20131015,000000,5.38458,5.57999,5.37484,5.38458,414120.3580199,0
+EGY.US,D,20131016,000000,5.44326,5.70709,5.44326,5.65823,405817.76664028,0
+EGY.US,D,20131017,000000,5.62884,5.68752,5.52141,5.63867,351312.23597569,0
+EGY.US,D,20131018,000000,5.65823,5.71681,5.49212,5.71681,504045.93787853,0
+EGY.US,D,20131021,000000,5.69726,5.88293,5.61911,5.71681,569786.06192692,0
+EGY.US,D,20131022,000000,5.76567,5.81452,5.54096,5.55069,530303.73514696,0
+EGY.US,D,20131023,000000,5.48229,5.51157,5.3259,5.34546,535233.81207694,0
+EGY.US,D,20131024,000000,5.31617,5.54096,5.25758,5.53114,414620.89410112,0
+EGY.US,D,20131025,000000,5.54096,5.66796,5.47255,5.62884,425803.6026472,0
+EGY.US,D,20131028,000000,5.58981,5.68752,5.56053,5.61911,267365.6206481,0
+EGY.US,D,20131029,000000,5.65823,5.70709,5.58981,5.67779,232582.43240294,0
+EGY.US,D,20131030,000000,5.69726,5.75593,5.38458,5.4237,488725.66786437,0
+EGY.US,D,20131031,000000,5.40414,5.44326,5.15005,5.15005,469589.31890586,0
+EGY.US,D,20131101,000000,5.18917,5.20863,4.91551,5.09137,651929.93348232,0
+EGY.US,D,20131104,000000,5.14032,5.53114,5.14032,5.53114,503586.09578766,0
+EGY.US,D,20131105,000000,5.48229,5.53114,5.15979,5.20863,394719.49812416,0
+EGY.US,D,20131106,000000,5.22819,5.40414,5.09137,5.14032,446182.13566092,0
+EGY.US,D,20131107,000000,5.15979,5.23803,4.91551,4.98393,781049.93013924,0
+EGY.US,D,20131108,000000,4.9741,5.80478,4.9741,5.79505,1064167.1770991,0
+EGY.US,D,20131111,000000,5.76567,5.7755,5.58981,5.61911,478395.49841596,0
+EGY.US,D,20131112,000000,5.61911,5.66796,5.49212,5.66796,610409.85513598,0
+EGY.US,D,20131113,000000,5.60938,5.85364,5.54096,5.84391,726178.15356155,0
+EGY.US,D,20131114,000000,5.83409,6.14685,5.65823,6.08816,685670.33822497,0
+EGY.US,D,20131115,000000,6.06861,6.13702,5.92205,5.94161,572636.6759504,0
+EGY.US,D,20131118,000000,5.95135,5.96117,5.51157,5.55069,505636.05555116,0
+EGY.US,D,20131119,000000,5.53114,5.69726,5.38458,5.40414,510634.29491497,0
+EGY.US,D,20131120,000000,5.4237,5.57026,5.35529,5.48229,529482.73389182,0
+EGY.US,D,20131121,000000,5.53114,5.88293,5.53114,5.86347,553365.019474,0
+EGY.US,D,20131122,000000,5.88293,5.96117,5.67779,5.89276,499656.07367034,0
+EGY.US,D,20131125,000000,5.86347,5.86347,5.61911,5.66796,457755.50651429,0
+EGY.US,D,20131126,000000,5.89276,6.29341,5.89276,6.098,878268.89041698,0
+EGY.US,D,20131127,000000,6.05888,6.11747,5.9025,5.93178,555759.86080566,0
+EGY.US,D,20131129,000000,5.99047,5.99047,5.88293,5.91233,265618.83111265,0
+EGY.US,D,20131202,000000,5.88293,5.88293,5.6484,5.66796,514490.0504999,0
+EGY.US,D,20131203,000000,5.61911,5.81452,5.58981,5.69726,523594.31348927,0
+EGY.US,D,20131204,000000,5.73638,5.86347,5.66796,5.75593,468276.93771732,0
+EGY.US,D,20131205,000000,5.73638,5.84391,5.63867,5.76567,365089.18640611,0
+EGY.US,D,20131206,000000,5.96117,6.78203,5.92205,6.30313,2025318.5349962,0
+EGY.US,D,20131209,000000,6.35209,6.36182,6.05888,6.14685,820195.51414911,0
+EGY.US,D,20131210,000000,6.16641,6.29341,6.08816,6.18588,688483.31030739,0
+EGY.US,D,20131211,000000,6.17615,6.37155,6.03933,6.35209,693495.79256781,0
+EGY.US,D,20131212,000000,6.35209,6.5182,6.26412,6.35209,738024.17415022,0
+EGY.US,D,20131213,000000,6.34226,6.38139,6.15658,6.33254,510901.85790147,0
+EGY.US,D,20131216,000000,6.36182,6.5182,6.34226,6.50838,527487.71101528,0
+EGY.US,D,20131217,000000,6.5182,6.6452,6.36182,6.59635,520907.4927769,0
+EGY.US,D,20131218,000000,6.58662,6.78203,6.45954,6.6452,663565.36267097,0
+EGY.US,D,20131219,000000,6.62565,6.83089,6.54751,6.8016,495224.49812206,0
+EGY.US,D,20131220,000000,6.82116,7.13383,6.7723,7.00684,1570717.8300833,0
+EGY.US,D,20131223,000000,7.03613,7.11427,6.82116,6.85044,615698.03918097,0
+EGY.US,D,20131224,000000,6.81132,7.03613,6.7723,7.01656,193731.87982306,0
+EGY.US,D,20131226,000000,7.05568,7.06541,6.82116,6.85044,310692.51216566,0
+EGY.US,D,20131227,000000,6.88956,6.92859,6.70389,6.87974,363580.45671416,0
+EGY.US,D,20131230,000000,6.90903,6.92859,6.73318,6.7723,469363.46725947,0
+EGY.US,D,20131231,000000,6.7723,6.90903,6.69406,6.73318,559201.55503886,0
+EGY.US,D,20140102,000000,6.73318,6.73318,6.33254,6.4498,596527.10033066,0
+EGY.US,D,20140103,000000,6.47909,6.57679,6.37155,6.49865,446248.26339523,0
+EGY.US,D,20140106,000000,6.54751,6.54751,6.2543,6.27385,584511.18233232,0
+EGY.US,D,20140107,000000,6.34226,6.53768,6.31297,6.48882,424043.58756489,0
+EGY.US,D,20140108,000000,6.43023,6.49865,5.74621,5.99047,1441687.360205,0
+EGY.US,D,20140109,000000,6.05888,6.30313,5.97091,6.19571,706091.59992854,0
+EGY.US,D,20140110,000000,6.16641,6.36182,6.05888,6.35209,505064.30498686,0
+EGY.US,D,20140113,000000,6.31297,6.41068,6.14685,6.18588,501218.72289949,0
+EGY.US,D,20140114,000000,6.23472,6.42041,6.21526,6.33254,365002.71167663,0
+EGY.US,D,20140115,000000,6.35209,6.39112,6.19571,6.21526,277427.20976027,0
+EGY.US,D,20140116,000000,6.24457,6.34226,6.11747,6.30313,378329.99351376,0
+EGY.US,D,20140117,000000,6.27385,6.29341,6.10774,6.14685,373721.39910748,0
+EGY.US,D,20140121,000000,6.20544,6.41068,6.14685,6.41068,450118.26187678,0
+EGY.US,D,20140122,000000,6.43023,6.69406,6.42041,6.61592,487926.03095415,0
+EGY.US,D,20140123,000000,6.62565,6.71362,6.45954,6.50838,356867.98300719,0
+EGY.US,D,20140124,000000,6.45954,6.48882,6.11747,6.24457,598502.79356179,0
+EGY.US,D,20140127,000000,6.26412,6.26412,5.97091,5.99047,501712.13753239,0
+EGY.US,D,20140128,000000,6.06861,6.1273,6.0002,6.07844,721987.68990604,0
+EGY.US,D,20140129,000000,6.02959,6.05888,5.8732,5.99047,440096.34940521,0
+EGY.US,D,20140130,000000,6.02959,6.04915,5.89276,6.0002,374084.59297129,0
+EGY.US,D,20140131,000000,5.8732,5.92205,5.7755,5.88293,509235.43899696,0
+EGY.US,D,20140203,000000,5.89276,5.91233,5.71681,5.79505,513402.503608,0
+EGY.US,D,20140204,000000,5.84391,6.04915,5.79505,6.0002,551373.04864674,0
+EGY.US,D,20140205,000000,5.96117,6.0002,5.7755,5.91233,393644.15942937,0
+EGY.US,D,20140206,000000,5.91233,6.23472,5.91233,6.23472,501603.28110823,0
+EGY.US,D,20140207,000000,6.28368,6.28368,6.10774,6.2543,557429.33175945,0
+EGY.US,D,20140210,000000,6.18588,6.38139,6.13702,6.31297,311274.43622755,0
+EGY.US,D,20140211,000000,6.28368,6.61592,6.27385,6.50838,446347.96367156,0
+EGY.US,D,20140212,000000,6.5182,6.6452,6.46936,6.49865,359526.31792629,0
+EGY.US,D,20140213,000000,6.45954,6.55723,6.41068,6.48882,269831.67646287,0
+EGY.US,D,20140214,000000,6.49865,6.60609,6.42041,6.47909,261312.38958468,0
+EGY.US,D,20140218,000000,6.50838,6.65503,6.47909,6.63547,324536.60768014,0
+EGY.US,D,20140219,000000,6.58662,6.68433,6.46936,6.53768,402242.79958871,0
+EGY.US,D,20140220,000000,6.52794,6.87001,6.52794,6.83089,539020.38787831,0
+EGY.US,D,20140221,000000,6.86017,6.95788,6.75275,6.78203,623757.48396828,0
+EGY.US,D,20140224,000000,6.79177,7.28039,6.79177,7.2511,552473.8210855,0
+EGY.US,D,20140225,000000,7.22181,7.23153,6.90903,6.98727,482338.74608014,0
+EGY.US,D,20140226,000000,6.997,7.1241,6.85044,6.93842,328597.86791632,0
+EGY.US,D,20140227,000000,6.88956,6.97744,6.84062,6.93842,316237.06834981,0
+EGY.US,D,20140228,000000,6.32271,6.65503,6.32271,6.50838,866476.78936552,0
+EGY.US,D,20140303,000000,6.48882,6.6452,6.47909,6.53768,321148.83298413,0
+EGY.US,D,20140304,000000,6.65503,6.87001,6.59635,6.82116,472816.35234003,0
+EGY.US,D,20140305,000000,6.79177,6.84062,6.55723,6.60609,340914.9214432,0
+EGY.US,D,20140306,000000,6.6452,6.6452,6.43996,6.46936,231221.218426,0
+EGY.US,D,20140307,000000,6.55723,6.59635,6.38139,6.49865,254448.33076367,0
+EGY.US,D,20140310,000000,6.49865,6.52794,6.34226,6.40095,249050.27294476,0
+EGY.US,D,20140311,000000,6.40095,6.43023,5.9025,5.93178,594197.36938356,0
+EGY.US,D,20140312,000000,5.88293,6.06861,5.84391,6.02959,413983.01580249,0
+EGY.US,D,20140313,000000,6.07844,6.07844,5.69726,5.84391,729535.40776479,0
+EGY.US,D,20140314,000000,6.07844,7.08498,6.04915,6.95788,2314248.9184766,0
+EGY.US,D,20140317,000000,7.00684,7.11427,6.49865,6.71362,981724.20471471,0
+EGY.US,D,20140318,000000,6.71362,7.01656,6.63547,6.93842,685858.5479303,0
+EGY.US,D,20140319,000000,6.97744,6.97744,6.76247,6.87001,566496.9701575,0
+EGY.US,D,20140320,000000,6.82116,6.8993,6.59635,6.87974,507619.88758035,0
+EGY.US,D,20140321,000000,6.87974,7.17295,6.85044,7.1241,1228260.606406,0
+EGY.US,D,20140324,000000,7.17295,7.30977,7.13383,7.20224,581254.64575517,0
+EGY.US,D,20140325,000000,7.29995,7.4759,7.29995,7.42705,591578.71110503,0
+EGY.US,D,20140326,000000,7.51492,7.61271,7.39765,7.4759,593714.12824824,0
+EGY.US,D,20140327,000000,7.50519,7.97426,7.46606,7.85698,1098917.8101521,0
+EGY.US,D,20140328,000000,7.86671,8.23806,7.84726,8.09151,940156.31092971,0
+EGY.US,D,20140331,000000,8.11107,8.41402,7.8961,8.35534,794702.76389911,0
+EGY.US,D,20140401,000000,8.33588,8.38473,8.0524,8.09151,790871.42470838,0
+EGY.US,D,20140402,000000,8.08178,8.30648,7.98408,8.23806,449136.51935978,0
+EGY.US,D,20140403,000000,8.22834,8.43358,8.00354,8.0524,516390.4598489,0
+EGY.US,D,20140404,000000,8.16965,8.20878,7.76902,7.87654,568462.48989103,0
+EGY.US,D,20140407,000000,7.87654,8.06223,7.71043,7.72998,877355.3103338,0
+EGY.US,D,20140408,000000,7.74944,8.20878,7.74944,8.1502,798439.4895623,0
+EGY.US,D,20140409,000000,8.18923,8.54101,7.93513,8.48244,657805.12833801,0
+EGY.US,D,20140410,000000,8.46287,8.50199,8.07195,8.18923,766715.47204114,0
+EGY.US,D,20140411,000000,8.12081,8.48244,8.11107,8.26747,661071.83841274,0
+EGY.US,D,20140414,000000,8.40428,8.61925,8.2772,8.49216,552793.26890968,0
+EGY.US,D,20140415,000000,8.43358,8.56058,8.18923,8.50199,898625.04173601,0
+EGY.US,D,20140416,000000,8.64855,8.67784,8.55085,8.63882,465694.9040301,0
+EGY.US,D,20140417,000000,8.63882,8.68767,8.4726,8.63882,529490.87268988,0
+EGY.US,D,20140421,000000,8.64855,8.90264,8.55085,8.86353,529793.02556816,0
+EGY.US,D,20140422,000000,8.86353,8.97105,8.64855,8.66811,898401.22478913,0
+EGY.US,D,20140423,000000,8.67784,8.79511,8.58997,8.69741,382865.33873742,0
+EGY.US,D,20140424,000000,8.78537,8.83422,8.58013,8.58997,448204.62698094,0
+EGY.US,D,20140425,000000,8.52156,8.62899,8.40428,8.56058,556030.47584143,0
+EGY.US,D,20140428,000000,8.57041,8.91237,8.51172,8.79511,693058.33217163,0
+EGY.US,D,20140429,000000,8.79511,8.97105,8.52156,8.61925,792215.34373944,0
+EGY.US,D,20140430,000000,8.57041,9.01991,8.45314,9.01018,842377.80828475,0
+EGY.US,D,20140501,000000,8.99062,8.99062,8.5997,8.70723,779142.39934194,0
+EGY.US,D,20140502,000000,8.74625,9.08832,8.68767,8.93194,526220.09321611,0
+EGY.US,D,20140505,000000,8.87335,8.98078,8.64855,8.75608,497826.87880445,0
+EGY.US,D,20140506,000000,8.76582,9.10788,8.76582,8.91237,573646.90426065,0
+EGY.US,D,20140507,000000,8.9222,8.96122,8.41402,8.61925,591764.88611085,0
+EGY.US,D,20140508,000000,8.17949,8.22834,6.59635,6.98727,2898827.245893,0
+EGY.US,D,20140509,000000,7.00684,7.20224,6.95788,7.09471,1077693.8594889,0
+EGY.US,D,20140512,000000,7.11427,7.42705,7.04586,7.29022,956814.39587637,0
+EGY.US,D,20140513,000000,7.29995,7.72016,7.28039,7.59316,1034976.3604768,0
+EGY.US,D,20140514,000000,7.49546,7.49546,6.88956,6.8993,1447772.1291111,0
+EGY.US,D,20140515,000000,6.90903,6.90903,6.52794,6.75275,1304961.6567532,0
+EGY.US,D,20140516,000000,6.75275,6.76247,6.49865,6.6452,683338.57257835,0
+EGY.US,D,20140519,000000,6.60609,6.65503,6.43023,6.47909,1001434.338937,0
+EGY.US,D,20140520,000000,6.48882,6.55723,6.32271,6.47909,770222.27665888,0
+EGY.US,D,20140521,000000,6.47909,6.57679,6.27385,6.46936,630811.78719413,0
+EGY.US,D,20140522,000000,6.47909,6.53768,6.32271,6.33254,434673.87519209,0
+EGY.US,D,20140523,000000,6.34226,6.43023,6.2543,6.29341,397024.81267706,0
+EGY.US,D,20140527,000000,6.31297,6.40095,6.2543,6.34226,505354.24966805,0
+EGY.US,D,20140528,000000,6.32271,6.39112,6.08816,6.35209,875068.30807655,0
+EGY.US,D,20140529,000000,6.36182,6.4498,6.27385,6.36182,726546.43417414,0
+EGY.US,D,20140530,000000,6.35209,6.39112,6.23472,6.35209,569033.22310559,0
+EGY.US,D,20140602,000000,6.35209,6.42041,6.07844,6.14685,630927.76506661,0
+EGY.US,D,20140603,000000,6.098,6.27385,6.05888,6.21526,571826.86554259,0
+EGY.US,D,20140604,000000,6.19571,6.38139,6.08816,6.29341,612291.95218931,0
+EGY.US,D,20140605,000000,6.33254,6.38139,6.14685,6.35209,809909.09074031,0
+EGY.US,D,20140606,000000,6.37155,6.63547,6.30313,6.60609,1264438.5811702,0
+EGY.US,D,20140609,000000,6.60609,6.70389,6.5182,6.61592,768821.38604134,0
+EGY.US,D,20140610,000000,6.60609,6.65503,6.38139,6.55723,953503.93976201,0
+EGY.US,D,20140611,000000,6.49865,6.67451,6.42041,6.63547,596229.01685141,0
+EGY.US,D,20140612,000000,6.63547,6.84062,6.5182,6.65503,874336.83360015,0
+EGY.US,D,20140613,000000,6.6452,6.72335,6.37155,6.54751,889272.54540557,0
+EGY.US,D,20140616,000000,6.55723,6.59635,6.37155,6.46936,976526.56479823,0
+EGY.US,D,20140617,000000,6.49865,6.66477,6.42041,6.62565,1206339.7711583,0
+EGY.US,D,20140618,000000,6.67451,6.81132,6.53768,6.6452,683147.31082374,0
+EGY.US,D,20140619,000000,6.66477,6.73318,6.54751,6.72335,831103.53826039,0
+EGY.US,D,20140620,000000,6.74291,6.97744,6.6452,6.91886,5474426.1958952,0
+EGY.US,D,20140623,000000,6.92859,7.02629,6.73318,6.84062,872958.3246773,0
+EGY.US,D,20140624,000000,6.8016,6.86017,6.48882,6.5182,1241194.1738866,0
+EGY.US,D,20140625,000000,6.47909,6.81132,6.47909,6.79177,779509.66260477,0
+EGY.US,D,20140626,000000,6.76247,6.76247,6.52794,6.68433,837360.23927554,0
+EGY.US,D,20140627,000000,6.6452,6.997,6.6452,6.997,2130396.5221588,0
+EGY.US,D,20140630,000000,6.94815,7.08498,6.84062,7.06541,807029.99092359,0
+EGY.US,D,20140701,000000,7.08498,7.23153,7.02629,7.13383,983828.08401541,0
+EGY.US,D,20140702,000000,7.13383,7.24136,6.997,7.00684,906432.1837832,0
+EGY.US,D,20140703,000000,7.02629,7.1241,6.97744,7.05568,283842.61733774,0
+EGY.US,D,20140707,000000,7.02629,7.07525,6.8016,6.84062,571861.45543439,0
+EGY.US,D,20140708,000000,6.83089,6.88956,6.71362,6.87001,631872.88299232,0
+EGY.US,D,20140709,000000,6.87001,6.92859,6.76247,6.86017,507546.63839774,0
+EGY.US,D,20140710,000000,6.69406,6.75275,6.49865,6.61592,1145559.227183,0
+EGY.US,D,20140711,000000,6.61592,6.87974,6.54751,6.61592,1009102.1040673,0
+EGY.US,D,20140714,000000,6.6452,6.83089,6.57679,6.78203,599929.11792329,0
+EGY.US,D,20140715,000000,6.75275,6.83089,6.59635,6.71362,1276258.1506651,0
+EGY.US,D,20140716,000000,6.73318,6.78203,6.46936,6.7723,713930.27981824,0
+EGY.US,D,20140717,000000,6.72335,6.90903,6.61592,6.65503,650066.14872465,0
+EGY.US,D,20140718,000000,6.72335,6.87974,6.6452,6.86017,697233.53558076,0
+EGY.US,D,20140721,000000,6.84062,7.15339,6.84062,7.13383,1081097.9117812,0
+EGY.US,D,20140722,000000,7.20224,7.43677,7.16312,7.43677,832895.09118521,0
+EGY.US,D,20140723,000000,7.41722,7.52474,7.2511,7.51492,681472.75312116,0
+EGY.US,D,20140724,000000,7.52474,7.52474,7.24136,7.39765,867877.67998306,0
+EGY.US,D,20140725,000000,7.32924,7.32924,7.13383,7.16312,591021.20343734,0
+EGY.US,D,20140728,000000,7.13383,7.15339,6.86017,7.00684,594109.87730433,0
+EGY.US,D,20140729,000000,6.98727,7.16312,6.90903,6.94815,577398.89017022,0
+EGY.US,D,20140730,000000,7.04586,7.09471,6.88956,6.93842,595372.4083547,0
+EGY.US,D,20140731,000000,6.87974,6.87974,6.6452,6.74291,1107202.089236,0
+EGY.US,D,20140801,000000,6.74291,6.85044,6.62565,6.74291,776466.76947692,0
+EGY.US,D,20140804,000000,6.74291,7.01656,6.6452,6.997,702512.56347793,0
+EGY.US,D,20140805,000000,6.94815,7.01656,6.68433,6.73318,963572.65032248,0
+EGY.US,D,20140806,000000,6.71362,6.997,6.65503,6.95788,813211.40805659,0
+EGY.US,D,20140807,000000,7.30977,7.88627,7.30977,7.72016,1939931.3524106,0
+EGY.US,D,20140808,000000,7.72998,8.21861,7.68113,8.14037,1383765.5690512,0
+EGY.US,D,20140811,000000,8.19905,8.30648,8.07195,8.09151,1189071.2763566,0
+EGY.US,D,20140812,000000,8.07195,8.12081,7.75928,7.80813,1329381.1030079,0
+EGY.US,D,20140813,000000,7.85698,8.00354,7.55405,7.64202,786253.67415426,0
+EGY.US,D,20140814,000000,7.74944,8.07195,7.65174,8.06223,1520675.4128094,0
+EGY.US,D,20140815,000000,8.1502,8.58013,8.11107,8.40428,1540524.9239487,0
+EGY.US,D,20140818,000000,8.46287,8.58997,8.2772,8.50199,1272116.519798,0
+EGY.US,D,20140819,000000,8.50199,8.71696,8.4726,8.55085,1037737.4477215,0
+EGY.US,D,20140820,000000,8.55085,8.60943,8.35534,8.4726,1055879.8459659,0
+EGY.US,D,20140821,000000,8.50199,8.87335,8.46287,8.83422,1040598.2352426,0
+EGY.US,D,20140822,000000,8.81467,8.93194,8.65828,8.89291,1014469.6413935,0
+EGY.US,D,20140825,000000,8.9515,9.45005,8.88308,9.20558,2385169.3874955,0
+EGY.US,D,20140826,000000,9.26416,9.30329,8.93194,8.96122,1769893.5484644,0
+EGY.US,D,20140827,000000,8.98078,8.99062,8.73653,8.84396,1018413.9064075,0
+EGY.US,D,20140828,000000,8.80494,8.99062,8.73653,8.98078,1087040.2517209,0
+EGY.US,D,20140829,000000,9.01018,9.15674,8.90264,8.94177,684934.79434953,0
+EGY.US,D,20140902,000000,8.91237,8.94177,8.65828,8.67784,981949.03901135,0
+EGY.US,D,20140903,000000,8.77555,8.84396,8.65828,8.71696,652652.2518109,0
+EGY.US,D,20140904,000000,8.73653,8.73653,8.42375,8.52156,782246.33345531,0
+EGY.US,D,20140905,000000,8.50199,8.84396,8.50199,8.82449,682343.60451448,0
+EGY.US,D,20140908,000000,8.7267,8.7267,8.31632,8.38473,929308.31045418,0
+EGY.US,D,20140909,000000,8.43358,8.61925,8.41402,8.4726,733334.19176327,0
+EGY.US,D,20140910,000000,8.50199,8.77555,8.38473,8.64855,1048658.6973796,0
+EGY.US,D,20140911,000000,8.56058,8.97105,8.46287,8.9222,1262440.5062444,0
+EGY.US,D,20140912,000000,8.89291,8.89291,8.41402,8.48244,1033787.0786091,0
+EGY.US,D,20140915,000000,8.51172,8.55085,8.2479,8.36516,810502.20564955,0
+EGY.US,D,20140916,000000,8.37489,9.10788,8.30648,8.90264,1378163.0239308,0
+EGY.US,D,20140917,000000,8.90264,9.30329,8.77555,9.13717,2038634.625986,0
+EGY.US,D,20140918,000000,9.13717,9.24471,8.94177,9.01991,896234.2698034,0
+EGY.US,D,20140919,000000,9.03946,9.17629,8.67784,8.75608,2548762.2807212,0
+EGY.US,D,20140922,000000,8.68767,8.69741,8.08178,8.28702,1217467.5428175,0
+EGY.US,D,20140923,000000,8.28702,8.71696,8.28702,8.38473,1010466.3700935,0
+EGY.US,D,20140924,000000,8.40428,8.94177,8.36516,8.78537,1119464.2058759,0
+EGY.US,D,20140925,000000,8.75608,8.75608,8.33588,8.41402,1015054.6175046,0
+EGY.US,D,20140926,000000,8.44331,8.70723,8.20878,8.64855,984370.33143672,0
+EGY.US,D,20140929,000000,8.55085,8.68767,8.36516,8.62899,972178.41193013,0
+EGY.US,D,20140930,000000,8.68767,8.99062,8.20878,8.30648,2271456.1355822,0
+EGY.US,D,20141001,000000,8.33588,8.69741,8.25763,8.40428,1507000.1973549,0
+EGY.US,D,20141002,000000,8.07195,8.66811,7.86671,8.48244,1891594.013332,0
+EGY.US,D,20141003,000000,8.50199,8.53128,8.11107,8.15992,1368148.2329076,0
+EGY.US,D,20141006,000000,8.20878,8.37489,7.97426,8.21861,1263656.2392059,0
+EGY.US,D,20141007,000000,8.16965,8.28702,7.75928,7.80813,1255274.2945451,0
+EGY.US,D,20141008,000000,7.73971,7.81785,7.36836,7.81785,2270989.1720432,0
+EGY.US,D,20141009,000000,7.71043,7.76902,7.40748,7.52474,1205864.6688211,0
+EGY.US,D,20141010,000000,7.50519,7.65174,7.15339,7.22181,2304569.8528736,0
+EGY.US,D,20141013,000000,7.17295,7.50519,6.86017,6.88956,2029951.5457967,0
+EGY.US,D,20141014,000000,7.01656,7.23153,6.71362,6.85044,2555380.1409007,0
+EGY.US,D,20141015,000000,6.68433,7.32924,6.62565,7.30977,2321520.9345507,0
+EGY.US,D,20141016,000000,6.82116,8.14037,6.82116,8.06223,2282963.3787013,0
+EGY.US,D,20141017,000000,8.1502,8.28702,7.53447,7.63219,1931297.1050096,0
+EGY.US,D,20141020,000000,7.63219,7.81785,7.35863,7.68113,1334161.6295234,0
+EGY.US,D,20141021,000000,7.6713,8.01337,7.6713,7.90584,1408330.4963214,0
+EGY.US,D,20141022,000000,7.97426,8.26747,7.4759,7.49546,1919816.3129843,0
+EGY.US,D,20141023,000000,7.71043,8.30648,7.64202,8.12081,1642468.4565052,0
+EGY.US,D,20141024,000000,7.93513,7.93513,7.34881,7.36836,1315606.187277,0
+EGY.US,D,20141027,000000,7.30977,7.30977,6.72335,6.7723,1444857.4220527,0
+EGY.US,D,20141028,000000,6.70389,7.10453,6.61592,7.05568,1774224.4063866,0
+EGY.US,D,20141029,000000,7.17295,7.51492,7.10453,7.36836,1516498.1747007,0
+EGY.US,D,20141030,000000,7.30977,7.32924,6.91886,7.21198,1015118.7105394,0
+EGY.US,D,20141031,000000,7.3195,7.3195,6.6452,7.2511,1755483.8064841,0
+EGY.US,D,20141103,000000,7.23153,7.5736,6.79177,6.88956,1599555.6263394,0
+EGY.US,D,20141104,000000,6.79177,6.88956,6.55723,6.74291,1879269.8383569,0
+EGY.US,D,20141105,000000,6.73318,7.08498,6.6452,6.91886,1481664.1189677,0
+EGY.US,D,20141106,000000,6.7723,6.90903,6.58662,6.87001,1109575.5662227,0
+EGY.US,D,20141107,000000,6.87974,7.18268,6.87974,7.05568,1617143.5689654,0
+EGY.US,D,20141110,000000,7.06541,7.18268,6.68433,6.83089,2077592.0002906,0
+EGY.US,D,20141111,000000,6.78203,7.07525,6.39112,7.02629,2129082.1062708,0
+EGY.US,D,20141112,000000,6.8993,7.08498,6.78203,6.87001,1839867.8822079,0
+EGY.US,D,20141113,000000,6.82116,7.02629,6.75275,6.85044,2139216.9445655,0
+EGY.US,D,20141114,000000,6.81132,7.17295,6.78203,6.8993,1630002.8699136,0
+EGY.US,D,20141117,000000,6.81132,6.81132,6.26412,6.28368,1832140.0934419,0
+EGY.US,D,20141118,000000,6.2543,6.43996,6.13702,6.24457,985268.65127352,0
+EGY.US,D,20141119,000000,6.28368,6.30313,5.94161,6.20544,1271664.8165052,0
+EGY.US,D,20141120,000000,6.17615,6.63547,6.17615,6.62565,1068366.7969024,0
+EGY.US,D,20141121,000000,6.76247,6.87974,6.38139,6.50838,1399071.5961687,0
+EGY.US,D,20141124,000000,6.49865,6.54751,6.2543,6.35209,875250.41368333,0
+EGY.US,D,20141125,000000,6.43996,6.52794,6.18588,6.41068,1062301.357642,0
+EGY.US,D,20141126,000000,6.36182,6.36182,6.05888,6.1273,1223596.0577631,0
+EGY.US,D,20141128,000000,5.88293,6.08816,5.59955,5.59955,1131064.027823,0
+EGY.US,D,20141201,000000,5.57026,5.86347,5.57026,5.80478,1276595.910785,0
+EGY.US,D,20141202,000000,5.70709,6.15658,5.61911,5.6484,1803419.2924079,0
+EGY.US,D,20141203,000000,5.67779,6.03933,5.67779,5.8732,1507793.7301665,0
+EGY.US,D,20141204,000000,5.79505,5.79505,5.43343,5.62884,956312.8424454,0
+EGY.US,D,20141205,000000,5.61911,5.75593,5.43343,5.62884,1027057.3099562,0
+EGY.US,D,20141208,000000,5.56053,5.57999,5.17934,5.21846,1198919.2220194,0
+EGY.US,D,20141209,000000,5.1989,5.57999,5.18917,5.57026,1695185.4862943,0
+EGY.US,D,20141210,000000,5.28687,5.28687,4.38778,4.51487,2387778.8896263,0
+EGY.US,D,20141211,000000,4.55389,4.79825,4.42689,4.44645,1476867.3148561,0
+EGY.US,D,20141212,000000,4.43663,4.54416,4.27051,4.38778,1418388.0160346,0
+EGY.US,D,20141215,000000,4.43663,4.54416,3.9774,4.04581,1657917.9299386,0
+EGY.US,D,20141216,000000,4.00669,4.42689,3.92854,4.1044,2013703.4528027,0
+EGY.US,D,20141217,000000,4.13368,4.78841,4.13368,4.63213,1644399.386347,0
+EGY.US,D,20141218,000000,4.76896,4.8471,4.31936,4.50503,1328701.5133692,0
+EGY.US,D,20141219,000000,4.52461,4.92524,4.46602,4.92524,1838255.3828405,0
+EGY.US,D,20141222,000000,4.83737,5.00349,4.72,4.83737,1104110.3633197,0
+EGY.US,D,20141223,000000,4.90569,4.98393,4.76896,4.90569,1164572.4768207,0
+EGY.US,D,20141224,000000,4.82754,4.96437,4.67116,4.95464,555088.40996499,0
+EGY.US,D,20141226,000000,4.99365,5.08163,4.67116,4.69072,907909.37563263,0
+EGY.US,D,20141229,000000,4.69072,4.76896,4.41706,4.41706,781889.24369006,0
+EGY.US,D,20141230,000000,4.45619,4.55389,4.31936,4.45619,773190.90325437,0
+EGY.US,D,20141231,000000,4.44645,4.53443,4.2998,4.45619,1124447.1849933,0
+EGY.US,D,20150102,000000,4.41706,4.64186,4.40733,4.50503,905567.43648842,0
+EGY.US,D,20150105,000000,4.46602,4.53443,4.30963,4.48548,903726.03342543,0
+EGY.US,D,20150106,000000,4.46602,4.63213,4.26078,4.42689,944842.22391764,0
+EGY.US,D,20150107,000000,4.50503,4.58328,4.23149,4.27051,653250.45346893,0
+EGY.US,D,20150108,000000,4.30963,4.53443,4.25095,4.48548,1038458.7487003,0
+EGY.US,D,20150109,000000,4.51487,4.67116,4.36821,4.63213,871036.55098339,0
+EGY.US,D,20150112,000000,4.55389,4.71027,4.43663,4.67116,854115.98979901,0
+EGY.US,D,20150113,000000,4.69072,4.85683,4.6223,4.8471,1484310.2456897,0
+EGY.US,D,20150114,000000,4.79825,5.34546,4.70054,5.33572,1339562.7393915,0
+EGY.US,D,20150115,000000,5.37484,5.46272,4.81782,4.88623,1225183.1233864,0
+EGY.US,D,20150116,000000,4.93508,5.12075,4.85683,5.09137,791596.79508622,0
+EGY.US,D,20150120,000000,5.04251,5.2966,4.89596,5.25758,1252438.9407679,0
+EGY.US,D,20150121,000000,5.27705,5.70709,5.27705,5.65823,1219144.1352196,0
+EGY.US,D,20150122,000000,5.65823,5.76567,5.44326,5.71681,1052007.8127848,0
+EGY.US,D,20150123,000000,5.67779,5.74621,5.50184,5.57026,905926.5609532,0
+EGY.US,D,20150126,000000,5.48229,5.68752,5.33572,5.58981,573697.77174857,0
+EGY.US,D,20150127,000000,5.57026,6.11747,5.56053,6.05888,1295230.7063125,0
+EGY.US,D,20150128,000000,6.0002,6.0002,5.51157,5.60938,1010261.882792,0
+EGY.US,D,20150129,000000,5.69726,5.74621,5.15979,5.72664,1282987.919318,0
+EGY.US,D,20150130,000000,5.65823,5.78523,5.39431,5.41387,1138114.2616498,0
+EGY.US,D,20150202,000000,5.51157,5.80478,5.44326,5.79505,1210043.9416293,0
+EGY.US,D,20150203,000000,5.86347,6.18588,5.66796,5.8732,1392201.4332493,0
+EGY.US,D,20150204,000000,5.71681,5.83409,5.4237,5.74621,1139451.0592326,0
+EGY.US,D,20150205,000000,5.76567,5.92205,5.55069,5.57999,1039089.5055506,0
+EGY.US,D,20150206,000000,5.57999,5.70709,5.46272,5.50184,1329599.833206,0
+EGY.US,D,20150209,000000,5.57026,5.74621,5.46272,5.47255,948130.2983373,0
+EGY.US,D,20150210,000000,5.48229,5.50184,5.04251,5.13048,1409733.4216385,0
+EGY.US,D,20150211,000000,5.08163,5.70709,4.99365,5.55069,1297751.6990143,0
+EGY.US,D,20150212,000000,5.6484,5.97091,5.6484,5.78523,1478464.553977,0
+EGY.US,D,20150213,000000,5.89276,5.95135,5.63867,5.72664,1077984.8215198,0
+EGY.US,D,20150217,000000,5.68752,5.74621,5.53114,5.60938,1017811.6353503,0
+EGY.US,D,20150218,000000,5.51157,5.70709,5.36502,5.41387,771433.94022133,0
+EGY.US,D,20150219,000000,5.27705,5.40414,5.07191,5.31617,1284941.2308544,0
+EGY.US,D,20150220,000000,5.33572,5.35529,5.11093,5.15979,815231.8646771,0
+EGY.US,D,20150223,000000,5.1012,5.21846,4.86666,5.05234,931269.76078868,0
+EGY.US,D,20150224,000000,5.09137,5.15005,4.85683,4.93508,547065.589769,0
+EGY.US,D,20150225,000000,4.93508,5.1012,4.85683,5.05234,710821.25895608,0
+EGY.US,D,20150226,000000,5.02296,5.03279,4.70054,4.83737,1037177.9053542,0
+EGY.US,D,20150227,000000,4.88623,4.89596,4.58328,4.72985,981624.50443837,0
+EGY.US,D,20150302,000000,4.75913,4.94482,4.63213,4.78841,939280.37278758,0
+EGY.US,D,20150303,000000,4.83737,4.88623,4.58328,4.86666,1065963.8167728,0
+EGY.US,D,20150304,000000,4.96437,4.9741,4.72,4.94482,747822.26967491,0
+EGY.US,D,20150305,000000,5.11093,5.13048,4.82754,4.90569,583890.59897959,0
+EGY.US,D,20150306,000000,4.82754,4.90569,4.63213,4.66143,688778.34173737,0
+EGY.US,D,20150309,000000,4.73958,4.83737,4.57344,4.66143,582560.92284516,0
+EGY.US,D,20150310,000000,4.58328,4.64186,4.47575,4.54416,594124.12020095,0
+EGY.US,D,20150311,000000,4.54416,4.68099,4.48548,4.61257,536000.8937949,0
+EGY.US,D,20150312,000000,4.66143,4.70054,4.30963,4.42689,727560.73188343,0
+EGY.US,D,20150313,000000,4.25095,4.43663,4.20209,4.42689,825080.82768971,0
+EGY.US,D,20150316,000000,4.40733,4.41706,4.20209,4.36821,668516.80394588,0
+EGY.US,D,20150317,000000,4.06527,4.27051,3.37151,3.47893,3067216.9432302,0
+EGY.US,D,20150318,000000,3.41052,3.42036,3.25424,3.34211,1910998.9426269,0
+EGY.US,D,20150319,000000,3.25424,3.3031,2.93173,2.96103,2443929.4748504,0
+EGY.US,D,20150320,000000,3.21513,3.26397,3.00015,3.00989,7199478.0190515,0
+EGY.US,D,20150323,000000,3.02944,3.22485,2.92191,3.02944,3141713.3966505,0
+EGY.US,D,20150324,000000,3.05872,3.13697,3.00015,3.0783,1970042.8705643,0
+EGY.US,D,20150325,000000,3.05872,3.25424,3.05872,3.12714,1745634.8434715,0
+EGY.US,D,20150326,000000,3.19555,3.29327,3.08803,3.14671,1239923.5040381,0
+EGY.US,D,20150327,000000,3.12714,3.21513,3.08803,3.14671,1055219.5859726,0
+EGY.US,D,20150330,000000,3.15644,3.176,2.98058,3.05872,1215569.1681679,0
+EGY.US,D,20150331,000000,2.80464,2.80464,2.21831,2.39426,5398866.6119772,0
+EGY.US,D,20150401,000000,2.39426,2.58968,2.07176,2.4724,5890686.0404574,0
+EGY.US,D,20150402,000000,2.44311,2.44311,2.277,2.41382,2877908.5001574,0
+EGY.US,D,20150406,000000,2.42355,2.5017,2.3454,2.5017,1276864.4911212,0
+EGY.US,D,20150407,000000,2.48213,2.53109,2.32585,2.35514,1461077.0292535,0
+EGY.US,D,20150408,000000,2.40399,2.41382,2.23787,2.24761,1325880.4024887,0
+EGY.US,D,20150409,000000,2.24761,2.33558,2.19875,2.22814,1496662.9064582,0
+EGY.US,D,20150410,000000,2.22814,2.26716,2.19875,2.23787,1129203.2951145,0
+EGY.US,D,20150413,000000,2.22814,2.23787,2.13034,2.1499,1273077.9153199,0
+EGY.US,D,20150414,000000,2.26716,2.54082,2.26716,2.49197,3368577.3060606,0
+EGY.US,D,20150415,000000,2.48213,2.56037,2.39426,2.46268,2482520.6032418,0
+EGY.US,D,20150416,000000,2.46268,2.51152,2.36487,2.36487,1439280.3106763,0
+EGY.US,D,20150417,000000,2.33558,2.46268,2.32585,2.3454,1570651.7023489,0
+EGY.US,D,20150420,000000,2.3747,2.44311,2.35514,2.39426,970702.23743047,0
+EGY.US,D,20150421,000000,2.41382,2.45285,2.30628,2.30628,1100862.9828903,0
+EGY.US,D,20150422,000000,2.33558,2.36487,2.21831,2.23787,928201.43391686,0
+EGY.US,D,20150423,000000,2.29655,2.29655,2.19875,2.24761,1364662.7926347,0
+EGY.US,D,20150424,000000,2.26716,2.31602,2.22814,2.23787,1227581.0167673,0
+EGY.US,D,20150427,000000,2.28673,2.28673,2.19875,2.20859,1363537.6038018,0
+EGY.US,D,20150428,000000,2.24761,2.26716,2.16946,2.18902,1175354.3495619,0
+EGY.US,D,20150429,000000,2.20859,2.39426,2.17919,2.3454,1257729.1595126,0
+EGY.US,D,20150430,000000,2.33558,2.43328,2.29655,2.41382,1426777.0821437,0
+EGY.US,D,20150501,000000,2.44311,2.4724,2.22814,2.24761,1579657.2824117,0
+EGY.US,D,20150504,000000,2.28673,2.3747,2.23787,2.32585,1108840.0223473,0
+EGY.US,D,20150505,000000,2.44311,2.44311,2.20859,2.20859,1048260.9136241,0
+EGY.US,D,20150506,000000,2.22814,2.277,2.12061,2.13034,1552131.8673441,0
+EGY.US,D,20150507,000000,2.19875,2.19875,2.05219,2.11088,1146271.372014,0
+EGY.US,D,20150508,000000,2.17919,2.24761,1.95449,1.95449,2267923.8972205,0
+EGY.US,D,20150511,000000,1.97405,2.15973,1.95449,2.1499,1624579.3783507,0
+EGY.US,D,20150512,000000,2.19875,2.29655,2.12061,2.24761,1270483.6734355,0
+EGY.US,D,20150513,000000,2.19875,2.51152,2.19875,2.36487,2147072.9194011,0
+EGY.US,D,20150514,000000,2.44311,2.61896,2.36487,2.54082,2571636.3726928,0
+EGY.US,D,20150515,000000,2.52126,2.54082,2.40399,2.42355,1027387.9486276,0
+EGY.US,D,20150518,000000,2.42355,2.44311,2.31602,2.35514,1020919.6388628,0
+EGY.US,D,20150519,000000,2.35514,2.3747,2.29655,2.30628,862436.89347427,0
+EGY.US,D,20150520,000000,2.28673,2.3747,2.25743,2.36487,899167.28915733,0
+EGY.US,D,20150521,000000,2.3747,2.44311,2.3454,2.44311,756213.37048352,0
+EGY.US,D,20150522,000000,2.39426,2.44311,2.29655,2.39426,1432609.5483094,0
+EGY.US,D,20150526,000000,2.3747,2.3747,2.17919,2.23787,1433940.2417936,0
+EGY.US,D,20150527,000000,2.21831,2.26716,2.1499,2.19875,804307.56296968,0
+EGY.US,D,20150528,000000,2.18902,2.21831,2.01307,2.09131,1279883.9852047,0
+EGY.US,D,20150529,000000,2.08149,2.20859,2.07176,2.17919,1677995.3274239,0
+EGY.US,D,20150601,000000,2.16946,2.25743,2.14017,2.22814,1588247.783773,0
+EGY.US,D,20150602,000000,2.22814,2.32585,2.21831,2.25743,1235053.450744,0
+EGY.US,D,20150603,000000,2.25743,2.25743,2.16946,2.22814,924954.05348754,0
+EGY.US,D,20150604,000000,2.22814,2.25743,2.12061,2.12061,1012957.8596522,0
+EGY.US,D,20150605,000000,2.10104,2.26716,2.10104,2.15973,677726.87131013,0
+EGY.US,D,20150608,000000,2.13034,2.18902,2.10104,2.11088,623185.73340397,0
+EGY.US,D,20150609,000000,2.11088,2.25743,2.11088,2.1499,1342018.6217087,0
+EGY.US,D,20150610,000000,2.17919,2.26716,2.1499,2.22814,1059269.6553614,0
+EGY.US,D,20150611,000000,2.21831,2.23787,2.16946,2.23787,868169.65936376,0
+EGY.US,D,20150612,000000,2.23787,2.32585,2.16946,2.29655,1024622.791984,0
+EGY.US,D,20150615,000000,2.26716,2.28673,2.19875,2.25743,1363946.5784047,0
+EGY.US,D,20150616,000000,2.22814,2.277,2.19875,2.20859,610496.32986545,0
+EGY.US,D,20150617,000000,2.22814,2.30628,2.19875,2.26716,1017152.3927068,0
+EGY.US,D,20150618,000000,2.26716,2.36487,2.23787,2.35514,1093900.2411429,0
+EGY.US,D,20150619,000000,2.31602,2.3454,2.26716,2.30628,1485104.7958511,0
+EGY.US,D,20150622,000000,2.30628,2.46268,2.28673,2.36487,889036.52026158,0
+EGY.US,D,20150623,000000,2.36487,2.4724,2.35514,2.35514,822598.49427883,0
+EGY.US,D,20150624,000000,2.33558,2.46268,2.30628,2.30628,1801097.7002589,0
+EGY.US,D,20150625,000000,2.29655,2.38443,2.28673,2.29655,922907.14577332,0
+EGY.US,D,20150626,000000,2.28673,2.46268,2.23787,2.26716,5080034.2843933,0
+EGY.US,D,20150629,000000,2.19875,2.277,2.13034,2.13034,719886.86265462,0
+EGY.US,D,20150630,000000,2.12061,2.17919,2.08149,2.09131,1056786.3046008,0
+EGY.US,D,20150701,000000,2.09131,2.11088,1.97405,1.97405,1110988.6650374,0
+EGY.US,D,20150702,000000,2.01307,2.24761,1.96422,2.07176,1817572.662249,0
+EGY.US,D,20150706,000000,2.0229,2.04246,1.88607,1.89581,1466582.9261468,0
+EGY.US,D,20150707,000000,1.84696,1.95449,1.75898,1.88607,2248378.5736591,0
+EGY.US,D,20150708,000000,1.85679,1.90564,1.6711,1.80793,2456004.3991348,0
+EGY.US,D,20150709,000000,1.83722,1.86652,1.75898,1.76882,974686.17908498,0
+EGY.US,D,20150710,000000,1.75898,1.77855,1.68083,1.71013,496296.78476758,0
+EGY.US,D,20150713,000000,1.69066,1.71013,1.55385,1.6711,1247495.6382911,0
+EGY.US,D,20150714,000000,1.62225,1.71996,1.61242,1.61242,705514.76261543,0
+EGY.US,D,20150715,000000,1.61242,1.6711,1.48544,1.50499,1132353.0099672,0
+EGY.US,D,20150716,000000,1.52445,1.53428,1.37789,1.40719,1435679.9098808,0
+EGY.US,D,20150717,000000,1.34861,1.36817,1.19222,1.34861,3067422.4478815,0
+EGY.US,D,20150720,000000,1.61242,1.61242,1.41702,1.59286,2328297.5012925,0
+EGY.US,D,20150721,000000,1.63199,1.6711,1.51472,1.52445,1060847.564837,0
+EGY.US,D,20150722,000000,1.46586,1.544,1.42675,1.52445,843704.43236991,0
+EGY.US,D,20150723,000000,1.49517,1.52445,1.36817,1.40719,624208.16991132,0
+EGY.US,D,20150724,000000,1.38772,1.39745,1.35834,1.39745,516660.05753491,0
+EGY.US,D,20150727,000000,1.35834,1.37789,1.24107,1.25089,735747.34539056,0
+EGY.US,D,20150728,000000,1.23134,1.34861,1.20204,1.32903,633622.72457704,0
+EGY.US,D,20150729,000000,1.28992,1.47559,1.28992,1.41702,834699.8696569,0
+EGY.US,D,20150730,000000,1.40719,1.45603,1.34861,1.39745,592690.67439114,0
+EGY.US,D,20150731,000000,1.38772,1.38772,1.28992,1.28992,959848.13285639,0
+EGY.US,D,20150803,000000,1.2802,1.2802,1.22151,1.25089,1013506.2111721,0
+EGY.US,D,20150804,000000,1.28992,1.35834,1.2802,1.32903,904181.80611726,0
+EGY.US,D,20150805,000000,1.35834,1.40719,1.28992,1.40719,1044986.0647512,0
+EGY.US,D,20150806,000000,1.40719,1.49517,1.35834,1.44631,684336.59269149,0
+EGY.US,D,20150807,000000,1.43658,1.58313,1.40719,1.544,792847.11793951,0
+EGY.US,D,20150810,000000,1.544,1.70041,1.52445,1.66128,843909.93702114,0
+EGY.US,D,20150811,000000,1.62225,1.63199,1.57331,1.58313,522128.31248717,0
+EGY.US,D,20150812,000000,1.57331,1.64172,1.50499,1.59286,790698.47524942,0
+EGY.US,D,20150813,000000,1.56358,1.61242,1.50499,1.58313,568746.33047367,0
+EGY.US,D,20150814,000000,1.59286,1.68083,1.51472,1.53428,672916.84165166,0
+EGY.US,D,20150817,000000,1.49517,1.53428,1.42675,1.44631,561480.41849804,0
+EGY.US,D,20150818,000000,1.46586,1.58313,1.42675,1.544,563118.35160932,0
+EGY.US,D,20150819,000000,1.52445,1.58313,1.48544,1.53428,606709.7540641,0
+EGY.US,D,20150820,000000,1.544,1.59286,1.47559,1.48544,696657.71561741,0
+EGY.US,D,20150821,000000,1.46586,1.61242,1.46586,1.55385,507348.25519482,0
+EGY.US,D,20150824,000000,1.46586,1.52445,1.34861,1.39745,982490.26908291,0
+EGY.US,D,20150825,000000,1.46586,1.48544,1.34861,1.36817,468974.8396517,0
+EGY.US,D,20150826,000000,1.35834,1.43658,1.30948,1.39745,261757.98877892,0
+EGY.US,D,20150827,000000,1.45603,1.53428,1.41702,1.49517,451988.15073302,0
+EGY.US,D,20150828,000000,1.51472,1.80793,1.50499,1.70041,1292930.4785084,0
+EGY.US,D,20150831,000000,1.70041,1.76882,1.65155,1.73952,879621.96559587,0
+EGY.US,D,20150901,000000,1.68083,1.73952,1.58313,1.60269,517376.27176495,0
+EGY.US,D,20150902,000000,1.68083,1.69066,1.55385,1.63199,591053.75862961,0
+EGY.US,D,20150903,000000,1.69066,1.72969,1.65155,1.68083,124125.82669214,0
+EGY.US,D,20150904,000000,1.65155,1.65155,1.55385,1.63199,313844.26171768,0
+EGY.US,D,20150908,000000,1.61242,1.73952,1.60269,1.72969,721216.53878905,0
+EGY.US,D,20150909,000000,1.70041,1.74924,1.58313,1.62225,445848.4449401,0
+EGY.US,D,20150910,000000,1.61242,1.66128,1.57331,1.66128,187395.82552674,0
+EGY.US,D,20150911,000000,1.63199,1.65155,1.61242,1.61242,127911.38514375,0
+EGY.US,D,20150914,000000,1.61242,1.64172,1.544,1.55385,206602.3716186,0
+EGY.US,D,20150915,000000,1.56358,1.59286,1.49517,1.55385,170173.11146408,0
+EGY.US,D,20150916,000000,1.59286,1.74924,1.57331,1.69066,650404.92619425,0
+EGY.US,D,20150917,000000,1.75898,2.1499,1.73952,1.94466,2150416.9480575,0
+EGY.US,D,20150918,000000,2.00334,2.00334,1.8274,1.96422,1123678.0685759,0
+EGY.US,D,20150921,000000,1.95449,2.07176,1.9252,1.98379,443392.56262294,0
+EGY.US,D,20150922,000000,1.93493,2.01307,1.9252,1.98379,316094.63938361,0
+EGY.US,D,20150923,000000,1.99362,1.99362,1.76882,1.84696,1207594.1634107,0
+EGY.US,D,20150924,000000,1.7981,1.89581,1.78838,1.89581,417357.56495164,0
+EGY.US,D,20150925,000000,1.90564,1.94466,1.75898,1.75898,698704.62333163,0
+EGY.US,D,20150928,000000,1.74924,1.77855,1.64172,1.64172,258280.68730417,0
+EGY.US,D,20150929,000000,1.63199,1.73952,1.58313,1.63199,317118.09324072,0
+EGY.US,D,20150930,000000,1.66128,1.6711,1.61242,1.66128,244465.07758292,0
+EGY.US,D,20151001,000000,1.71996,1.81766,1.65155,1.75898,491589.50743472,0
+EGY.US,D,20151002,000000,1.73952,1.94466,1.71996,1.9252,429271.74797414,0
+EGY.US,D,20151005,000000,1.94466,2.0229,1.89581,2.0229,441676.29358026,0
+EGY.US,D,20151006,000000,2.05219,2.14017,2.01307,2.10104,504585.13325057,0
+EGY.US,D,20151007,000000,2.13034,2.19875,1.95449,2.13034,1800175.9813776,0
+EGY.US,D,20151008,000000,2.08149,2.26716,2.08149,2.23787,561787.65812513,0
+EGY.US,D,20151009,000000,2.19875,2.26716,2.19875,2.24761,269125.63573042,0
+EGY.US,D,20151012,000000,2.19875,2.22814,2.01307,2.03263,381421.71943003,0
+EGY.US,D,20151013,000000,2.03263,2.13034,1.99362,2.12061,229831.5186558,0
+EGY.US,D,20151014,000000,2.12061,2.17919,2.04246,2.14017,282224.01387188,0
+EGY.US,D,20151015,000000,2.09131,2.16946,2.07176,2.14017,239553.3129486,0
+EGY.US,D,20151016,000000,2.16946,2.16946,2.05219,2.11088,208444.79203135,0
+EGY.US,D,20151019,000000,2.07176,2.09131,2.03263,2.07176,204896.27607349,0
+EGY.US,D,20151020,000000,2.07176,2.11088,1.98379,2.0229,181242.89418697,0
+EGY.US,D,20151021,000000,2.01307,2.08149,1.96422,1.96422,355491.50878385,0
+EGY.US,D,20151022,000000,1.97405,2.04246,1.86652,1.95449,526689.09145481,0
+EGY.US,D,20151023,000000,1.95449,1.95449,1.88607,1.9252,380767.56353526,0
+EGY.US,D,20151026,000000,1.93493,1.93493,1.80793,1.80793,552373.10345941,0
+EGY.US,D,20151027,000000,1.78838,1.80793,1.71013,1.72969,531702.59106498,0
+EGY.US,D,20151028,000000,1.76882,1.90564,1.73952,1.85679,370738.52961538,0
+EGY.US,D,20151029,000000,1.84696,1.96422,1.83722,1.87624,309545.95898776,0
+EGY.US,D,20151030,000000,1.88607,1.91538,1.77855,1.7981,514818.65447192,0
+EGY.US,D,20151102,000000,1.84696,1.95449,1.83722,1.9252,249906.88144146,0
+EGY.US,D,20151103,000000,1.94466,2.12061,1.9252,2.03263,386497.27737548,0
+EGY.US,D,20151104,000000,2.01307,2.10104,1.95449,1.98379,288406.44835465,0
+EGY.US,D,20151105,000000,1.95449,2.07176,1.95449,1.98379,309034.2320592,0
+EGY.US,D,20151106,000000,2.00334,2.16946,1.96422,2.11088,413307.49556281,0
+EGY.US,D,20151109,000000,2.12061,2.12061,1.93493,2.04246,421367.95769988,0
+EGY.US,D,20151110,000000,1.96422,2.04246,1.94466,1.98379,269125.63573042,0
+EGY.US,D,20151111,000000,1.97405,1.99362,1.87624,1.87624,331239.92523929,0
+EGY.US,D,20151112,000000,1.85679,1.94466,1.80793,1.90564,231366.69944147,0
+EGY.US,D,20151113,000000,1.90564,1.98379,1.85679,1.94466,219189.02283151,0
+EGY.US,D,20151116,000000,1.93493,2.00334,1.86652,1.94466,159736.12029102,0
+EGY.US,D,20151117,000000,1.9252,1.96422,1.84696,1.85679,364497.08884662,0
+EGY.US,D,20151118,000000,1.87624,1.9252,1.80793,1.84696,390692.82777978,0
+EGY.US,D,20151119,000000,1.86652,1.87624,1.7981,1.83722,175802.1076782,0
+EGY.US,D,20151120,000000,1.84696,1.86652,1.76882,1.86652,263497.65686607,0
+EGY.US,D,20151123,000000,1.8274,1.99362,1.8274,1.95449,334719.26141358,0
+EGY.US,D,20151124,000000,1.98379,1.99362,1.91538,1.95449,565675.96890233,0
+EGY.US,D,20151125,000000,1.93493,2.00334,1.90564,1.98379,257153.46377168,0
+EGY.US,D,20151127,000000,1.91538,1.95449,1.86652,1.86652,104068.77620214,0
+EGY.US,D,20151130,000000,1.87624,2.05219,1.86652,2.00334,554112.77154654,0
+EGY.US,D,20151201,000000,1.98379,1.98379,1.91538,1.95449,152167.03808732,0
+EGY.US,D,20151202,000000,1.88607,1.91538,1.83722,1.84696,250692.27545507,0
+EGY.US,D,20151203,000000,1.89581,1.89581,1.7981,1.7981,198525.6318854,0
+EGY.US,D,20151204,000000,1.76882,1.76882,1.71013,1.71996,341676.91641236,0
+EGY.US,D,20151207,000000,1.66128,1.6711,1.53428,1.544,402051.5378341,0
+EGY.US,D,20151208,000000,1.51472,1.58313,1.46586,1.57331,291130.91100807,0
+EGY.US,D,20151209,000000,1.56358,1.68083,1.56358,1.64172,246613.720273,0
+EGY.US,D,20151210,000000,1.63199,1.66128,1.51472,1.544,206193.39701566,0
+EGY.US,D,20151211,000000,1.53428,1.57331,1.46586,1.53428,203840.26702411,0
+EGY.US,D,20151214,000000,1.48544,1.544,1.40719,1.41702,451268.88445372,0
+EGY.US,D,20151215,000000,1.46586,1.48544,1.38772,1.42675,322644.33712922,0
+EGY.US,D,20151216,000000,1.41702,1.41702,1.29975,1.31931,357742.90379954,0
+EGY.US,D,20151217,000000,1.30948,1.34861,1.27046,1.32903,216733.14051433,0
+EGY.US,D,20151218,000000,1.31931,1.38772,1.29975,1.34861,353957.34534794,0
+EGY.US,D,20151221,000000,1.31931,1.37789,1.25089,1.36817,301053.12320331,0
+EGY.US,D,20151222,000000,1.31931,1.37789,1.30948,1.30948,129936.92851304,0
+EGY.US,D,20151223,000000,1.33877,1.56358,1.30948,1.51472,742807.75271497,0
+EGY.US,D,20151224,000000,1.46586,1.60269,1.44631,1.58313,150763.09542052,0
+EGY.US,D,20151228,000000,1.46586,1.56358,1.45603,1.47559,208077.52876851,0
+EGY.US,D,20151229,000000,1.46586,1.544,1.46586,1.49517,262086.59275094,0
+EGY.US,D,20151230,000000,1.46586,1.51472,1.40719,1.50499,327103.38112099,0
+EGY.US,D,20151231,000000,1.45603,1.60269,1.45603,1.56358,501989.87401648,0
+EGY.US,D,20160104,000000,1.55385,1.66128,1.50499,1.65155,254523.6146458,0
+EGY.US,D,20160105,000000,1.62225,1.65155,1.56358,1.59286,76177.115221453,0
+EGY.US,D,20160106,000000,1.53428,1.55385,1.42675,1.46586,159444.14091031,0
+EGY.US,D,20160107,000000,1.42675,1.53428,1.41702,1.42675,136954.60714758,0
+EGY.US,D,20160108,000000,1.43658,1.47559,1.38772,1.42675,157497.95082219,0
+EGY.US,D,20160111,000000,1.43658,1.43658,1.30948,1.35834,167860.67546288,0
+EGY.US,D,20160112,000000,1.37789,1.38772,1.27046,1.33877,133627.87343709,0
+EGY.US,D,20160113,000000,1.36817,1.36817,1.27046,1.28992,132609.50632877,0
+EGY.US,D,20160114,000000,1.2802,1.31931,1.27046,1.29975,197485.90043214,0
+EGY.US,D,20160115,000000,1.28992,1.29975,1.24107,1.27046,244465.07758292,0
+EGY.US,D,20160119,000000,1.26062,1.27046,1.22151,1.22151,394786.64320822,0
+EGY.US,D,20160120,000000,1.22151,1.23134,1.08478,1.16292,279372.38249863,0
+EGY.US,D,20160121,000000,1.16292,1.20204,1.1531,1.20204,263150.7405984,0
+EGY.US,D,20160122,000000,1.26062,1.34861,1.25089,1.26062,343140.88271493,0
+EGY.US,D,20160125,000000,1.20204,1.2851,1.16292,1.18248,112449.70351316,0
+EGY.US,D,20160126,000000,1.20204,1.29975,1.16292,1.29975,159457.36645717,0
+EGY.US,D,20160127,000000,1.25089,1.38772,1.21178,1.25089,193350.3736636,0
+EGY.US,D,20160128,000000,1.32903,1.41702,1.28992,1.35834,504137.4993568,0
+EGY.US,D,20160129,000000,1.38772,1.44631,1.32903,1.37789,240486.22267719,0
+EGY.US,D,20160201,000000,1.41702,1.49517,1.33877,1.36817,151019.46755968,0
+EGY.US,D,20160202,000000,1.29975,1.33877,1.24107,1.25089,141615.08639154,0
+EGY.US,D,20160203,000000,1.28992,1.34861,1.26947,1.33877,177560.08806099,0
+EGY.US,D,20160204,000000,1.34861,1.40719,1.31931,1.40719,204805.73194499,0
+EGY.US,D,20160205,000000,1.37789,1.37789,1.30948,1.34861,113399.90818764,0
+EGY.US,D,20160208,000000,1.28992,1.28992,1.23134,1.23134,444327.50705106,0
+EGY.US,D,20160209,000000,1.23134,1.27528,1.13363,1.14337,167342.84443576,0
+EGY.US,D,20160210,000000,1.16292,1.16292,1.0261,1.06522,337617.69087571,0
+EGY.US,D,20160211,000000,1.06522,1.10424,1.0261,1.04565,275391.49289338,0
+EGY.US,D,20160212,000000,1.05539,1.08478,1.01637,1.03582,387327.43477846,0
+EGY.US,D,20160216,000000,1.06522,1.17265,1.04565,1.13363,150279.8542852,0
+EGY.US,D,20160217,000000,1.13363,1.27046,1.05539,1.27046,214204.00901456,0
+EGY.US,D,20160218,000000,1.30948,1.30948,1.05539,1.11407,388141.31458531,0
+EGY.US,D,20160219,000000,1.10424,1.1238,1.03582,1.07495,485580.0224109,0
+EGY.US,D,20160222,000000,1.17265,1.17265,1.13363,1.16292,235738.25135399,0
+EGY.US,D,20160223,000000,1.13363,1.1531,1.08478,1.08478,116359.3786353,0
+EGY.US,D,20160224,000000,1.09451,1.11407,1.04565,1.04565,355266.67448721,0
+EGY.US,D,20160225,000000,1.04565,1.10424,1.03582,1.03582,147959.27948593,0
+EGY.US,D,20160226,000000,1.10424,1.10424,1.06522,1.07495,212219.15963561,0
+EGY.US,D,20160229,000000,1.09451,1.11407,1.03582,1.03582,244451.85203606,0
+EGY.US,D,20160301,000000,1.07495,1.07495,1.03582,1.04565,226633.98836465,0
+EGY.US,D,20160302,000000,1.04565,1.06522,1.03582,1.03582,260525.97822131,0
+EGY.US,D,20160303,000000,1.03582,1.19231,1.03582,1.1531,485469.13128723,0
+EGY.US,D,20160304,000000,1.17265,1.27046,1.1531,1.16292,257400.67976301,0
+EGY.US,D,20160307,000000,1.22151,1.37789,1.21178,1.26062,626950.9448604,0
+EGY.US,D,20160308,000000,1.27046,1.27046,1.17265,1.18248,215151.16163978,0
+EGY.US,D,20160309,000000,1.27046,1.30948,1.19517,1.21178,233654.71904846,0
+EGY.US,D,20160310,000000,1.23134,1.25089,1.16292,1.17265,200586.78249623,0
+EGY.US,D,20160311,000000,1.21178,1.25089,1.17265,1.20204,242343.90333633,0
+EGY.US,D,20160314,000000,1.22151,1.23999,1.08478,1.17265,322400.17318717,0
+EGY.US,D,20160315,000000,1.17265,1.21178,1.09451,1.14337,173460.16853399,0
+EGY.US,D,20160316,000000,1.13363,1.25089,1.11407,1.1238,377665.66412142,0
+EGY.US,D,20160317,000000,1.1238,1.21178,1.08478,1.21178,648422.1115148,0
+EGY.US,D,20160318,000000,1.23134,1.26475,1.01637,1.01637,1286778.5645184,0
+EGY.US,D,20160321,000000,1.04565,1.07495,1.0261,1.04565,367516.58293002,0
+EGY.US,D,20160322,000000,1.03582,1.09451,1.0261,1.04565,114991.04321004,0
+EGY.US,D,20160323,000000,1.06522,1.06522,0.996804,0.996804,379885.5212946,0
+EGY.US,D,20160324,000000,0.996804,0.996804,0.938123,0.977245,398812.29620285,0
+EGY.US,D,20160328,000000,0.996804,0.996804,0.891041,0.918563,278218.70787242,0
+EGY.US,D,20160329,000000,0.938123,0.977245,0.802673,0.85015,814618.40277269,0
+EGY.US,D,20160330,000000,0.89222,0.996804,0.885831,0.918563,384530.74029219,0
+EGY.US,D,20160331,000000,0.8991,0.996804,0.8991,0.918563,271228.49768136,0
+EGY.US,D,20160401,000000,0.913746,0.92053,0.84042,0.84042,385037.38047194,0
+EGY.US,D,20160404,000000,0.85998,0.918563,0.81791,0.830688,180590.77299174,0
+EGY.US,D,20160405,000000,0.820858,0.869711,0.744287,0.744287,377564.94649533,0
+EGY.US,D,20160406,000000,0.801297,0.85015,0.784588,0.84042,280483.32843498,0
+EGY.US,D,20160407,000000,0.84042,0.884553,0.839239,0.869711,224744.769863,0
+EGY.US,D,20160408,000000,0.8991,0.931734,0.890549,0.8991,389092.53660957,0
+EGY.US,D,20160411,000000,0.928394,0.95965,0.8991,0.947953,228645.28883732,0
+EGY.US,D,20160412,000000,0.976262,1.10424,0.957685,1.10424,434427.67655051,0
+EGY.US,D,20160413,000000,1.04565,1.1238,1.03897,1.08478,380229.38551299,0
+EGY.US,D,20160414,000000,1.05539,1.09451,0.996804,1.03582,298483.29771318,0
+EGY.US,D,20160415,000000,0.967514,1.0261,0.967514,0.996804,222026.41130813,0
+EGY.US,D,20160418,000000,0.928394,1.0261,0.908832,0.977245,1120633.1407486,0
+EGY.US,D,20160419,000000,0.977245,1.07495,0.977245,1.07495,219622.41382865,0
+EGY.US,D,20160420,000000,1.06522,1.07495,1.03582,1.03582,208869.02688067,0
+EGY.US,D,20160421,000000,1.05539,1.14337,1.0261,1.11407,286195.7473293,0
+EGY.US,D,20160422,000000,1.11407,1.17265,1.07495,1.16292,497745.49082377,0
+EGY.US,D,20160425,000000,1.16292,1.17265,1.10424,1.16292,258041.6101109,0
+EGY.US,D,20160426,000000,1.1531,1.1531,1.10424,1.10424,125713.90966525,0
+EGY.US,D,20160427,000000,1.13363,1.22151,1.13363,1.22151,410524.02662339,0
+EGY.US,D,20160428,000000,1.21178,1.25089,1.20204,1.23134,184200.32993511,0
+EGY.US,D,20160429,000000,1.24107,1.25089,1.18248,1.20204,300996.15161683,0
+EGY.US,D,20160502,000000,1.20204,1.27046,1.1531,1.21178,455061.56435364,0
+EGY.US,D,20160503,000000,1.20204,1.21295,1.10424,1.1238,165926.69357185,0
+EGY.US,D,20160504,000000,1.14337,1.23134,1.13363,1.19222,186963.45187935,0
+EGY.US,D,20160505,000000,1.26062,1.26062,1.20204,1.20204,148496.44015845,0
+EGY.US,D,20160506,000000,1.14337,1.19222,1.11407,1.11407,131061.09999626,0
+EGY.US,D,20160509,000000,1.11407,1.1238,1.03582,1.06522,139229.40120772,0
+EGY.US,D,20160510,000000,1.10424,1.11407,1.03582,1.07495,115979.90717535,0
+EGY.US,D,20160511,000000,1.07495,1.14337,1.07495,1.09451,174067.52633984,0
+EGY.US,D,20160512,000000,1.11407,1.14337,1.08478,1.08478,70115.745359952,0
+EGY.US,D,20160513,000000,1.07495,1.09451,1.0261,1.03582,239118.90460169,0
+EGY.US,D,20160516,000000,1.06522,1.13363,1.06522,1.10424,136350.301391,0
+EGY.US,D,20160517,000000,1.1238,1.13215,1.05539,1.05539,137816.30239308,0
+EGY.US,D,20160518,000000,1.08478,1.08478,1.03573,1.05539,67874.523841844,0
+EGY.US,D,20160519,000000,1.04565,1.06522,1.0261,1.06522,90960.224563087,0
+EGY.US,D,20160520,000000,1.0489,1.06522,1.0261,1.0261,81835.614578563,0
+EGY.US,D,20160523,000000,1.0261,1.07495,0.986976,1.01637,110426.19484337,0
+EGY.US,D,20160524,000000,1.0261,1.06522,0.986976,1.00654,230944.49929166,0
+EGY.US,D,20160525,000000,1.0261,1.09451,1.0261,1.07495,206100.81818763,0
+EGY.US,D,20160526,000000,1.10424,1.10424,1.04565,1.04565,58244.291027316,0
+EGY.US,D,20160527,000000,1.04565,1.05539,1.0261,1.03582,41055.149506687,0
+EGY.US,D,20160531,000000,1.03582,1.09451,1.03582,1.05539,150256.45524076,0
+EGY.US,D,20160601,000000,1.04565,1.09451,1.03102,1.08478,42513.011710704,0
+EGY.US,D,20160602,000000,1.06522,1.10424,1.04565,1.09451,132846.54882252,0
+EGY.US,D,20160603,000000,1.09451,1.11407,0.986976,1.07495,163137.12053389,0
+EGY.US,D,20160606,000000,1.08478,1.11407,1.03582,1.11407,147734.44518928,0
+EGY.US,D,20160607,000000,1.11407,1.13363,1.05539,1.06522,127269.43744609,0
+EGY.US,D,20160608,000000,1.08478,1.13363,1.08478,1.10424,114085.60192492,0
+EGY.US,D,20160609,000000,1.08478,1.13363,1.07495,1.11407,176384.0317401,0
+EGY.US,D,20160610,000000,1.08478,1.13363,1.05539,1.06522,119656.60920279,0
+EGY.US,D,20160613,000000,1.05539,1.09451,1.03582,1.06522,87241.811195551,0
+EGY.US,D,20160614,000000,1.04565,1.06817,1.04565,1.04565,54894.158272379,0
+EGY.US,D,20160615,000000,1.04565,1.04565,1.00654,1.00654,174786.79261915,0
+EGY.US,D,20160616,000000,1.00654,1.01637,0.967514,0.976164,222703.96624733,0
+EGY.US,D,20160617,000000,1.0261,1.0261,0.967219,0.967219,182193.09886148,0
+EGY.US,D,20160620,000000,1.00654,1.0261,0.977245,0.986976,112364.24613343,0
+EGY.US,D,20160621,000000,1.01637,1.01637,0.938123,0.996804,147817.86786949,0
+EGY.US,D,20160622,000000,0.986976,0.996804,0.957685,0.977245,168215.73052861,0
+EGY.US,D,20160623,000000,0.996804,1.01637,0.977245,0.996804,164663.14517173,0
+EGY.US,D,20160624,000000,0.957685,1.00654,0.913746,1.00654,204957.317059,0
+EGY.US,D,20160627,000000,0.977245,0.996804,0.928394,0.930359,82076.726471341,0
+EGY.US,D,20160628,000000,0.947953,0.996804,0.930359,0.930653,197727.01232492,0
+EGY.US,D,20160629,000000,0.977245,1.01637,0.938123,1.00654,199492.11415602,0
+EGY.US,D,20160630,000000,1.01637,1.05539,0.967514,1.03582,349293.81405469,0
+EGY.US,D,20160701,000000,1.04565,1.07495,1.04565,1.07495,252046.36798371,0
+EGY.US,D,20160705,000000,1.03582,1.06522,0.997003,1.04565,112699.97155376,0
+EGY.US,D,20160706,000000,1.01637,1.05539,1.00654,1.04565,74009.142885961,0
+EGY.US,D,20160707,000000,1.06522,1.06522,1.003,1.01637,45980.139687876,0
+EGY.US,D,20160708,000000,1.03582,1.05539,1.00664,1.0261,78207.745339538,0
+EGY.US,D,20160711,000000,1.01637,1.05539,1.01637,1.03582,52208.35490978,0
+EGY.US,D,20160712,000000,1.06522,1.07495,1.0261,1.07495,121248.76157493,0
+EGY.US,D,20160713,000000,1.07495,1.08478,1.04565,1.04565,163084.21834645,0
+EGY.US,D,20160714,000000,1.0261,1.05539,1.00654,1.0261,72983.654329333,0
+EGY.US,D,20160715,000000,1.0261,1.05539,1.00654,1.01637,134460.06553959,0
+EGY.US,D,20160718,000000,0.996804,1.04565,0.996804,1.04565,56095.648337238,0
+EGY.US,D,20160719,000000,0.996804,1.0261,0.986976,0.986976,233153.16561749,0
+EGY.US,D,20160720,000000,0.996804,1.01637,0.939206,0.986976,186542.26907931,0
+EGY.US,D,20160721,000000,0.986976,1.00654,0.986976,0.996804,146797.46606165,0
+EGY.US,D,20160722,000000,0.996804,0.996804,0.967514,0.996804,62706.38706836,0
+EGY.US,D,20160725,000000,0.970758,0.986976,0.938123,0.947953,84125.668885082,0
+EGY.US,D,20160726,000000,0.967514,0.967514,0.860963,0.887109,936608.81232161,0
+EGY.US,D,20160727,000000,0.882292,0.921512,0.811226,0.835209,409477.17372184,0
+EGY.US,D,20160728,000000,0.85015,0.85998,0.811126,0.853885,202864.62860566,0
+EGY.US,D,20160729,000000,0.85998,0.889271,0.820858,0.83167,246773.4441851,0
+EGY.US,D,20160801,000000,0.830688,0.83167,0.762275,0.772006,367822.80520735,0
+EGY.US,D,20160802,000000,0.806213,0.918563,0.806213,0.917384,283157.94095024,0
+EGY.US,D,20160803,000000,0.928394,0.944709,0.84042,0.899003,124527.67984678,0
+EGY.US,D,20160804,000000,0.918563,0.938123,0.890254,0.933996,211840.70552543,0
+EGY.US,D,20160805,000000,0.928394,0.957685,0.8991,0.93311,109885.98212158,0
+EGY.US,D,20160808,000000,0.938123,0.957685,0.908832,0.920333,183127.02593983,0
+EGY.US,D,20160809,000000,0.938123,1.00654,0.928491,0.94697,394861.92709036,0
+EGY.US,D,20160810,000000,0.947953,0.977245,0.928394,0.928589,76209.670413726,0
+EGY.US,D,20160811,000000,0.931931,0.963189,0.919054,0.947069,114819.11110083,0
+EGY.US,D,20160812,000000,0.951983,0.967514,0.928394,0.961026,290660.89541961,0
+EGY.US,D,20160815,000000,0.938123,0.996804,0.938123,0.977245,185252.26958546,0
+EGY.US,D,20160816,000000,0.977245,1.00654,0.949132,0.977245,167563.60933338,0
+EGY.US,D,20160817,000000,0.977245,1.0261,0.977245,1.01637,91853.457651102,0
+EGY.US,D,20160818,000000,1.01637,1.0261,0.977245,0.996804,176587.50169181,0
+EGY.US,D,20160819,000000,0.996804,1.0261,0.996804,1.01637,41698.114554097,0
+EGY.US,D,20160822,000000,1.01637,1.01637,0.977245,0.996804,85168.452387606,0
+EGY.US,D,20160823,000000,1.01637,1.01637,0.985305,1.00654,129580.85609754,0
+EGY.US,D,20160824,000000,0.996804,1.00654,0.977245,1.00654,276414.94675051,0
+EGY.US,D,20160825,000000,0.977245,1.0261,0.977245,1.00654,92994.924080208,0
+EGY.US,D,20160826,000000,1.01637,1.05539,1.0138,1.03582,327677.16638481,0
+EGY.US,D,20160829,000000,1.01637,1.03582,0.986976,1.00654,177790.00910642,0
+EGY.US,D,20160830,000000,1.00654,1.04565,0.996804,1.0261,71136.147167789,0
+EGY.US,D,20160831,000000,1.00654,1.03582,0.987272,1.03582,70104.554512609,0
+EGY.US,D,20160901,000000,1.01637,1.01637,0.957685,0.986976,231322.95340185,0
+EGY.US,D,20160902,000000,0.996804,1.0261,0.996804,1.00654,122074.84957889,0
+EGY.US,D,20160906,000000,1.01637,1.03582,1.0028,1.00654,121840.85913442,0
+EGY.US,D,20160907,000000,1.0261,1.03582,0.986976,0.986976,81310.662103146,0
+EGY.US,D,20160908,000000,1.00654,1.0261,0.986976,1.00654,108368.0962818,0
+EGY.US,D,20160909,000000,0.996804,1.01637,0.996804,1.01637,42123.366753175,0
+EGY.US,D,20160912,000000,0.996804,1.00654,0.977245,0.996804,130511.73112662,0
+EGY.US,D,20160913,000000,0.996804,0.996804,0.958176,0.977245,87330.320624546,0
+EGY.US,D,20160914,000000,0.967514,0.977245,0.90893,0.927115,226654.33535982,0
+EGY.US,D,20160915,000000,0.918563,0.933307,0.856146,0.869711,562906.74285954,0
+EGY.US,D,20160916,000000,0.869711,0.87954,0.791567,0.824299,712610.7771814,0
+EGY.US,D,20160919,000000,0.85998,0.874625,0.806016,0.820858,359433.73909826,0
+EGY.US,D,20160920,000000,0.84042,0.85998,0.830589,0.859881,116449.92276381,0
+EGY.US,D,20160921,000000,0.84042,0.87954,0.84042,0.87954,139377.93427248,0
+EGY.US,D,20160922,000000,0.85998,0.92053,0.85998,0.912272,303307.57026827,0
+EGY.US,D,20160923,000000,0.938123,0.938123,0.842975,0.87954,140106.3566996,0
+EGY.US,D,20160926,000000,0.889271,0.889271,0.85015,0.873643,36601.192263712,0
+EGY.US,D,20160927,000000,0.851625,0.869711,0.835996,0.856441,77763.163495047,0
+EGY.US,D,20160928,000000,0.867744,0.928394,0.832457,0.920725,274116.75364592,0
+EGY.US,D,20160929,000000,0.908832,0.967514,0.900968,0.927901,182605.12551368,0
+EGY.US,D,20160930,000000,0.977245,0.977245,0.860176,0.908045,87837.978154067,0
+EGY.US,D,20161003,000000,0.908832,0.938123,0.8991,0.912566,205097.71132569,0
+EGY.US,D,20161004,000000,0.937141,0.938123,0.918563,0.930948,114424.37939452,0
+EGY.US,D,20161005,000000,0.919547,0.948346,0.919547,0.931047,83287.372684028,0
+EGY.US,D,20161006,000000,0.8991,0.947953,0.87954,0.947953,245735.74743136,0
+EGY.US,D,20161007,000000,0.950509,0.977245,0.906375,0.929474,68678.230151107,0
+EGY.US,D,20161010,000000,0.928394,0.965549,0.908144,0.915417,37661.270712131,0
+EGY.US,D,20161011,000000,0.938123,0.947953,0.901951,0.928491,45288.341852055,0
+EGY.US,D,20161012,000000,0.928394,0.928394,0.8991,0.8991,48711.723789609,0
+EGY.US,D,20161013,000000,0.887306,0.938123,0.884356,0.913157,42593.38234163,0
+EGY.US,D,20161014,000000,0.947953,0.947953,0.897135,0.917579,56942.08333636,0
+EGY.US,D,20161017,000000,0.928394,0.94697,0.87954,0.87954,57315.450697752,0
+EGY.US,D,20161018,000000,0.880523,0.901657,0.85015,0.86686,353958.36269769,0
+EGY.US,D,20161019,000000,0.87954,0.889271,0.842385,0.852116,1298049.7824935,0
+EGY.US,D,20161020,000000,0.852116,0.880523,0.85015,0.857326,84887.663854244,0
+EGY.US,D,20161021,000000,0.856048,0.875805,0.812897,0.829705,272546.98296845,0
+EGY.US,D,20161024,000000,0.835602,0.848184,0.814567,0.814567,221360.04721627,0
+EGY.US,D,20161025,000000,0.814273,0.830688,0.792058,0.807097,248543.63276499,0
+EGY.US,D,20161026,000000,0.820858,0.820858,0.770237,0.770237,2579295.9990249,0
+EGY.US,D,20161027,000000,0.80867,0.838453,0.775151,0.809457,261016.34080494,0
+EGY.US,D,20161028,000000,0.804444,0.83167,0.772006,0.781835,111958.32357976,0
+EGY.US,D,20161031,000000,0.781835,0.813977,0.76542,0.772006,143295.74819269,0
+EGY.US,D,20161101,000000,0.762275,0.791567,0.762275,0.776921,76919.780545202,0
+EGY.US,D,20161102,000000,0.773971,0.790388,0.750676,0.751954,148809.78388408,0
+EGY.US,D,20161103,000000,0.732885,0.755395,0.723055,0.733081,184526.89920761,0
+EGY.US,D,20161104,000000,0.732885,0.760308,0.732885,0.732885,97380.71888936,0
+EGY.US,D,20161107,000000,0.760308,0.77987,0.711653,0.720696,135293.27499186,0
+EGY.US,D,20161108,000000,0.740748,0.752445,0.713422,0.748612,118945.48172155,0
+EGY.US,D,20161109,000000,0.742715,0.87954,0.684032,0.703593,239139.25159687,0
+EGY.US,D,20161110,000000,0.718337,0.731017,0.687865,0.697695,228705.31247307,0
+EGY.US,D,20161111,000000,0.688947,0.731017,0.684032,0.70723,97409.2046826,0
+EGY.US,D,20161114,000000,0.688947,0.718926,0.685114,0.695532,117517.12266054,0
+EGY.US,D,20161115,000000,0.71244,0.731017,0.684032,0.693861,175351.42173516,0
+EGY.US,D,20161116,000000,0.693861,0.723153,0.686097,0.698974,47753.380317046,0
+EGY.US,D,20161117,000000,0.702708,0.713422,0.688947,0.688947,90264.357328232,0
+EGY.US,D,20161118,000000,0.688947,0.713422,0.688947,0.693861,159905.00035094,0
+EGY.US,D,20161121,000000,0.701627,0.731017,0.698777,0.72571,529272.14249178,0
+EGY.US,D,20161122,000000,0.732885,0.7608,0.695532,0.716667,179083.06064955,0
+EGY.US,D,20161123,000000,0.720696,0.762275,0.703593,0.762275,369032.43407028,0
+EGY.US,D,20161125,000000,0.761391,0.781835,0.728363,0.740159,332780.19277376,0
+EGY.US,D,20161128,000000,0.781835,0.781835,0.742715,0.742715,115346.09827577,0
+EGY.US,D,20161129,000000,0.713422,0.732885,0.693861,0.701823,272354.70386409,0
+EGY.US,D,20161130,000000,0.731017,0.789502,0.731017,0.753428,323879.39973612,0
+EGY.US,D,20161201,000000,0.781835,0.820858,0.772104,0.783015,557026.46125505,0
+EGY.US,D,20161202,000000,0.772006,0.80061,0.723153,0.786848,191576.11568467,0
+EGY.US,D,20161205,000000,0.801297,0.929376,0.801297,0.87954,954611.83364909,0
+EGY.US,D,20161206,000000,0.899003,0.918563,0.822824,0.867351,314477.0532675,0
+EGY.US,D,20161207,000000,0.85998,0.85998,0.791567,0.799234,424149.39193978,0
+EGY.US,D,20161208,000000,0.820858,0.830688,0.781835,0.815256,220883.92752927,0
+EGY.US,D,20161209,000000,0.830688,0.850052,0.820858,0.840517,186275.72344256,0
+EGY.US,D,20161212,000000,0.8991,0.928294,0.85998,0.895169,889421.07847033,0
+EGY.US,D,20161213,000000,0.889271,0.904802,0.84042,0.865877,439156.31822831,0
+EGY.US,D,20161214,000000,0.928394,1.0261,0.918563,0.996804,1720408.6388582,0
+EGY.US,D,20161215,000000,1.03582,1.06522,0.967317,1.04565,1104650.5760416,0
+EGY.US,D,20161216,000000,1.05539,1.21178,1.03582,1.16292,1175801.9834557,0
+EGY.US,D,20161219,000000,1.17265,1.39745,1.17265,1.23134,1840796.7225374,0
+EGY.US,D,20161220,000000,1.25089,1.30948,1.09451,1.16292,1473107.1901484,0
+EGY.US,D,20161221,000000,1.18248,1.22151,1.11407,1.14337,546172.35668099,0
+EGY.US,D,20161222,000000,1.17265,1.17265,1.08478,1.13363,523679.77086898,0
+EGY.US,D,20161223,000000,1.13363,1.13363,1.07495,1.08478,450640.16230293,0
+EGY.US,D,20161227,000000,1.07495,1.1238,1.07495,1.10424,491447.07846852,0
+EGY.US,D,20161228,000000,1.10424,1.1238,1.03582,1.06522,330421.97603341,0
+EGY.US,D,20161229,000000,1.06522,1.09451,1.05539,1.05539,257177.88016589,0
+EGY.US,D,20161230,000000,1.05539,1.06522,0.986976,1.01637,380811.30957489,0
+EGY.US,D,20170103,000000,1.03582,1.1238,1.03582,1.09451,417748.22725892,0
+EGY.US,D,20170104,000000,1.1238,1.1531,1.06522,1.06522,342981.15880284,0
+EGY.US,D,20170105,000000,1.11407,1.24107,1.09451,1.19222,1393376.4722204,0
+EGY.US,D,20170106,000000,1.20204,1.24107,1.16292,1.23134,1325323.9121707,0
+EGY.US,D,20170109,000000,1.23134,1.23134,1.11378,1.1238,739250.08060928,0
+EGY.US,D,20170110,000000,1.13363,1.13363,1.05539,1.09451,1118155.8940864,0
+EGY.US,D,20170111,000000,1.09451,1.1238,1.04565,1.11407,904073.96704286,0
+EGY.US,D,20170112,000000,1.10424,1.17265,1.08478,1.13363,439743.329039,0
+EGY.US,D,20170113,000000,1.13363,1.14327,1.10424,1.1238,409547.37085518,0
+EGY.US,D,20170117,000000,1.13363,1.13363,1.08567,1.10424,674012.52734162,0
+EGY.US,D,20170118,000000,1.08478,1.08478,1.03102,1.06522,718932.58858108,0
+EGY.US,D,20170119,000000,1.06522,1.07495,1.00654,1.0261,549646.60610646,0
+EGY.US,D,20170120,000000,1.04565,1.06522,1.00654,1.05539,292076.02893376,0
+EGY.US,D,20170123,000000,1.03582,1.06522,1.0261,1.05539,214458.3464542,0
+EGY.US,D,20170124,000000,1.05539,1.08478,1.0261,1.05539,774390.35861971,0
+EGY.US,D,20170125,000000,1.05539,1.1238,1.05539,1.1238,1212680.9122035,0
+EGY.US,D,20170126,000000,1.17265,1.37789,1.17265,1.27046,2227472.0361206,0
+EGY.US,D,20170127,000000,1.25089,1.28992,1.1531,1.20204,628691.63029729,0
+EGY.US,D,20170130,000000,1.1531,1.19222,1.13363,1.14337,720103.55815318,0
+EGY.US,D,20170131,000000,1.14337,1.17265,1.1238,1.14337,306101.21270528,0
+EGY.US,D,20170201,000000,1.14592,1.17265,1.1238,1.17265,405400.65323928,0
+EGY.US,D,20170202,000000,1.18248,1.19084,1.13373,1.14337,227941.28280439,0
+EGY.US,D,20170203,000000,1.1531,1.20204,1.09451,1.1531,704540.14154673,0
+EGY.US,D,20170206,000000,1.14337,1.17265,1.1238,1.1238,396630.08097074,0
+EGY.US,D,20170207,000000,1.1238,1.1531,1.08478,1.08577,447711.21234804,0
+EGY.US,D,20170208,000000,1.1238,1.1238,1.07495,1.07495,447093.68104458,0
+EGY.US,D,20170209,000000,1.09451,1.16292,1.09451,1.11407,483712.16825419,0
+EGY.US,D,20170210,000000,1.13363,1.17265,1.11643,1.13363,320814.12491357,0
+EGY.US,D,20170213,000000,1.13363,1.14337,1.10424,1.14337,122601.83675382,0
+EGY.US,D,20170214,000000,1.1531,1.17265,1.13363,1.16292,155376.77657559,0
+EGY.US,D,20170215,000000,1.14337,1.16292,1.1238,1.13363,182262.27864505,0
+EGY.US,D,20170216,000000,1.13363,1.14337,1.0896,1.10424,238269.4175533,0
+EGY.US,D,20170217,000000,1.10424,1.1238,1.08478,1.10424,137434.79623362,0
+EGY.US,D,20170221,000000,1.11407,1.1531,1.09451,1.11407,297788.44782808,0
+EGY.US,D,20170222,000000,1.11407,1.13363,1.10267,1.1238,216770.7824554,0
+EGY.US,D,20170223,000000,1.13363,1.13363,1.08478,1.08478,237345.66397253,0
+EGY.US,D,20170224,000000,1.08478,1.11407,1.07495,1.07495,232136.8332087,0
+EGY.US,D,20170227,000000,1.07495,1.10424,1.07495,1.10424,109804.59414089,0
+EGY.US,D,20170228,000000,1.10424,1.11407,1.07761,1.09451,111022.36180189,0
+EGY.US,D,20170301,000000,1.09451,1.11407,1.08478,1.08478,230952.63808973,0
+EGY.US,D,20170302,000000,1.07495,1.10217,1.06522,1.09451,200467.75257447,0
+EGY.US,D,20170303,000000,1.07495,1.10424,1.05539,1.07495,393249.42772304,0
+EGY.US,D,20170306,000000,1.07495,1.07495,1.0261,1.03582,272318.07927277,0
+EGY.US,D,20170307,000000,1.03582,1.06522,1.00654,1.04565,349435.22567114,0
+EGY.US,D,20170308,000000,1.03582,1.08478,1.0261,1.03582,746710.30638881,0
+EGY.US,D,20170309,000000,1.05539,1.06522,1.01637,1.0261,625908.16135788,0
+EGY.US,D,20170310,000000,1.01637,1.08478,1.01637,1.04565,432928.1030064,0
+EGY.US,D,20170313,000000,1.05539,1.05539,1.01637,1.0261,352122.0463835,0
+EGY.US,D,20170314,000000,1.01637,1.02541,0.85821,0.901951,1224083.3682973,0
+EGY.US,D,20170315,000000,0.8991,0.928394,0.8991,0.8992,273940.75213769,0
+EGY.US,D,20170316,000000,0.908832,0.924166,0.908832,0.908832,304418.51620462,0
+EGY.US,D,20170317,000000,0.947953,0.947953,0.868728,0.924461,625224.50232012,0
+EGY.US,D,20170320,000000,0.928394,0.928394,0.85821,0.866565,284739.9198248,0
+EGY.US,D,20170321,000000,0.85998,0.89045,0.83167,0.84042,145629.54853883,0
+EGY.US,D,20170322,000000,0.84042,0.869711,0.781835,0.793533,464161.75794395,0
+EGY.US,D,20170323,000000,0.78272,0.85015,0.782425,0.820858,326302.72686101,0
+EGY.US,D,20170324,000000,0.813094,0.85015,0.811126,0.811226,114199.54509787,0
+EGY.US,D,20170327,000000,0.830688,0.830688,0.792943,0.830589,46022.868377736,0
+EGY.US,D,20170328,000000,0.836487,0.908832,0.833047,0.895464,181474.84993193,0
+EGY.US,D,20170329,000000,0.887306,0.921512,0.87954,0.87954,297544.28388603,0
+EGY.US,D,20170330,000000,0.87954,0.895169,0.869612,0.876493,163062.85400151,0
+EGY.US,D,20170331,000000,0.87954,0.910798,0.87954,0.89625,175291.39809939,0
+EGY.US,D,20170403,000000,0.8991,0.947953,0.8934,0.8934,213898.80408699,0
+EGY.US,D,20170404,000000,0.889271,0.917089,0.869121,0.887895,119119.44853027,0
+EGY.US,D,20170405,000000,0.87954,0.918563,0.85015,0.854082,319566.85410958,0
+EGY.US,D,20170406,000000,0.85998,0.910798,0.85015,0.901951,186232.99475271,0
+EGY.US,D,20170407,000000,0.880523,0.906867,0.869711,0.880228,214714.71859336,0
+EGY.US,D,20170410,000000,0.941073,0.977245,0.903917,0.928394,323256.78168388,0
+EGY.US,D,20170411,000000,0.947953,0.996804,0.938123,0.977245,496804.4422971,0
+EGY.US,D,20170412,000000,0.986976,1.07495,0.977343,1.04565,759200.30937465,0
+EGY.US,D,20170413,000000,1.0261,1.05539,1.01637,1.05539,671163.94801765,0
+EGY.US,D,20170417,000000,1.04565,1.04565,0.928491,0.939696,398605.77420186,0
+EGY.US,D,20170418,000000,0.939696,0.986976,0.939696,0.957782,112579.92428224,0
+EGY.US,D,20170419,000000,0.947953,0.986976,0.938123,0.957685,661958.96740221,0
+EGY.US,D,20170420,000000,0.957685,0.977245,0.947953,0.967514,167769.1139846,0
+EGY.US,D,20170421,000000,0.967514,0.996804,0.967514,0.986976,189172.11820519,0
+EGY.US,D,20170424,000000,1.00654,1.01637,0.977245,0.977245,177020.89268895,0
+EGY.US,D,20170425,000000,1.00654,1.00654,0.977245,0.986976,158046.30234206,0
+EGY.US,D,20170426,000000,0.986976,1.01794,0.977245,1.00654,425648.96548391,0
+EGY.US,D,20170427,000000,1.01637,1.03582,0.977245,0.986976,211298.45810411,0
+EGY.US,D,20170428,000000,0.996804,1.00654,0.957685,0.977245,123966.10278004,0
+EGY.US,D,20170501,000000,0.957685,0.977245,0.928394,0.967514,184504.51751292,0
+EGY.US,D,20170502,000000,0.958667,0.976262,0.938223,0.951394,167615.49417107,0
+EGY.US,D,20170503,000000,0.947953,0.967711,0.938123,0.957685,164042.561819,0
+EGY.US,D,20170504,000000,0.940286,0.957685,0.884848,0.928688,152830.35012991,0
+EGY.US,D,20170505,000000,0.918563,0.952769,0.89045,0.941466,51946.89602183,0
+EGY.US,D,20170508,000000,0.957488,0.957488,0.89281,0.928394,260335.73381646,0
+EGY.US,D,20170509,000000,1.07495,1.1238,0.977245,1.01637,696960.88584546,0
+EGY.US,D,20170510,000000,1.01637,1.05539,1.01637,1.0261,142608.0197559,0
+EGY.US,D,20170511,000000,1.0261,1.08478,0.996904,1.08478,481137.25601528,0
+EGY.US,D,20170512,000000,1.04565,1.09451,1.04565,1.08478,191292.27510203,0
+EGY.US,D,20170515,000000,1.11407,1.1238,1.08478,1.11407,224267.63282623,0
+EGY.US,D,20170516,000000,1.13363,1.13363,1.07495,1.11407,265499.8011909,0
+EGY.US,D,20170517,000000,1.1238,1.1238,1.08478,1.09451,169123.20651324,0
+EGY.US,D,20170518,000000,1.09451,1.09451,1.07495,1.07495,145864.55633305,0
+EGY.US,D,20170519,000000,1.09451,1.14337,1.08478,1.10424,299222.91098765,0
+EGY.US,D,20170522,000000,1.1238,1.1238,1.06522,1.06522,157443.01393522,0
+EGY.US,D,20170523,000000,1.06522,1.08478,1.0261,1.06522,198982.42192698,0
+EGY.US,D,20170524,000000,1.08478,1.08478,1.03582,1.05539,179309.92964571,0
+EGY.US,D,20170525,000000,1.06522,1.06522,0.977245,0.986976,155752.1786365,0
+EGY.US,D,20170526,000000,1.00654,1.00654,0.977245,0.977245,176200.90878355,0
+EGY.US,D,20170530,000000,1.00654,1.00654,0.947953,0.986976,209558.79001697,0
+EGY.US,D,20170531,000000,0.986976,1.00654,0.957685,0.996804,122012.79124362,0
+EGY.US,D,20170601,000000,0.996804,1.00654,0.962598,0.962598,151211.74666404,0
+EGY.US,D,20170602,000000,0.986976,0.986976,0.928394,0.947953,183305.06214757,0
+EGY.US,D,20170605,000000,0.947953,0.962598,0.928394,0.947953,207640.06837232,0
+EGY.US,D,20170606,000000,0.947953,0.947953,0.8991,0.946873,254233.66996461,0
+EGY.US,D,20170607,000000,0.947953,0.947953,0.87954,0.912076,275223.63018323,0
+EGY.US,D,20170608,000000,0.908832,0.946676,0.898118,0.923478,165835.13209359,0
+EGY.US,D,20170609,000000,0.918563,0.936158,0.908832,0.908832,246235.26616282,0
+EGY.US,D,20170612,000000,0.928394,0.934193,0.889271,0.91011,169328.71116448,0
+EGY.US,D,20170613,000000,0.8991,0.928394,0.87954,0.926623,176331.12955264,0
+EGY.US,D,20170614,000000,0.928394,0.928491,0.860668,0.879442,276341.69756788,0
+EGY.US,D,20170615,000000,0.87954,0.87954,0.83167,0.85998,133019.49828147,0
+EGY.US,D,20170616,000000,0.87954,0.87954,0.85998,0.878459,100313.73824329,0
+EGY.US,D,20170619,000000,0.87954,0.8991,0.85998,0.87954,143401.55256758,0
+EGY.US,D,20170620,000000,0.87954,0.894187,0.840517,0.85998,159944.67699152,0
+EGY.US,D,20170621,000000,0.869711,0.869711,0.802281,0.825871,212132.68490613,0
+EGY.US,D,20170622,000000,0.825773,0.85015,0.825773,0.849068,58225.978731662,0
+EGY.US,D,20170623,000000,0.830688,0.869711,0.830688,0.85998,157257.85627917,0
+EGY.US,D,20170626,000000,0.865091,0.889271,0.85015,0.85998,84458.342256131,0
+EGY.US,D,20170627,000000,0.857031,0.888288,0.85015,0.874331,48101.313934473,0
+EGY.US,D,20170628,000000,0.887306,0.8991,0.85998,0.882292,100839.70806846,0
+EGY.US,D,20170629,000000,0.869711,0.923478,0.85998,0.8991,162924.49443435,0
+EGY.US,D,20170630,000000,0.908832,0.918465,0.863125,0.913746,48486.889492968,0
+EGY.US,D,20170703,000000,0.917579,0.938123,0.882292,0.918563,57708.147704555,0
+EGY.US,D,20170705,000000,0.928394,0.928491,0.87954,0.88131,91805.642212451,0
+EGY.US,D,20170706,000000,0.882489,0.889369,0.864894,0.877771,99299.440534003,0
+EGY.US,D,20170707,000000,0.874625,0.874625,0.84091,0.859489,126201.2201996,0
+EGY.US,D,20170710,000000,0.868728,0.868728,0.852411,0.86224,77668.549967502,0
+EGY.US,D,20170711,000000,0.869711,0.869711,0.845333,0.851133,99088.849133981,0
+EGY.US,D,20170712,000000,0.85015,0.87954,0.84042,0.846906,82298.508718708,0
+EGY.US,D,20170713,000000,0.820858,0.849462,0.820858,0.841991,248488.69587803,0
+EGY.US,D,20170714,000000,0.835504,0.879344,0.835504,0.862634,65775.731289936,0
+EGY.US,D,20170717,000000,0.851625,0.8761,0.84042,0.860668,169109.98096639,0
+EGY.US,D,20170718,000000,0.873643,0.87954,0.84209,0.87954,58517.958112369,0
+EGY.US,D,20170719,000000,0.883864,0.908832,0.869809,0.880523,58789.590497904,0
+EGY.US,D,20170720,000000,0.896152,0.947953,0.881899,0.919547,162518.57188067,0
+EGY.US,D,20170721,000000,0.947953,0.947953,0.885437,0.902148,254599.9158777,0
+EGY.US,D,20170724,000000,0.889861,0.928394,0.889861,0.891828,66031.086079334,0
+EGY.US,D,20170725,000000,0.889271,0.936158,0.863518,0.894187,90203.316342719,0
+EGY.US,D,20170726,000000,0.927409,0.927409,0.874625,0.903917,73591.012135193,0
+EGY.US,D,20170727,000000,0.904999,0.921512,0.886323,0.917579,42438.745178329,0
+EGY.US,D,20170728,000000,0.916696,0.921512,0.87954,0.916696,74552.407657033,0
+EGY.US,D,20170731,000000,0.908832,0.909126,0.87954,0.90785,64979.146428983,0
+EGY.US,D,20170801,000000,0.891237,0.8992,0.882489,0.882784,46254.824122687,0
+EGY.US,D,20170802,000000,0.87954,0.879638,0.87266,0.87266,75601.295258107,0
+EGY.US,D,20170803,000000,0.85015,0.876591,0.848774,0.864403,167370.31287925,0
+EGY.US,D,20170804,000000,0.85998,0.874625,0.85015,0.871775,73612.376480123,0
+EGY.US,D,20170807,000000,0.871284,0.87954,0.84042,0.8415,112488.36280397,0
+EGY.US,D,20170808,000000,0.84042,0.868728,0.84042,0.855065,123289.5651906,0
+EGY.US,D,20170809,000000,0.85015,0.869711,0.781835,0.797366,338550.60060431,0
+EGY.US,D,20170810,000000,0.830688,0.830688,0.762275,0.780755,207135.46289209,0
+EGY.US,D,20170811,000000,0.781835,0.781835,0.752445,0.75736,137494.81986938,0
+EGY.US,D,20170814,000000,0.752445,0.791567,0.732885,0.777412,133520.03436268,0
+EGY.US,D,20170815,000000,0.791567,0.791567,0.754411,0.754411,39142.531960594,0
+EGY.US,D,20170816,000000,0.743697,0.769941,0.732885,0.735539,57478.226659121,0
+EGY.US,D,20170817,000000,0.752838,0.752838,0.732885,0.742715,49166.479131686,0
+EGY.US,D,20170818,000000,0.732885,0.761094,0.732885,0.735146,97108.069154065,0
+EGY.US,D,20170821,000000,0.762275,0.763258,0.723153,0.723153,79329.882123229,0
+EGY.US,D,20170822,000000,0.723153,0.732885,0.694943,0.708508,177377.98245421,0
+EGY.US,D,20170823,000000,0.723153,0.723153,0.708508,0.709294,44600.613415268,0
+EGY.US,D,20170824,000000,0.703987,0.713422,0.684032,0.684032,147241.03055639,0
+EGY.US,D,20170825,000000,0.684032,0.703593,0.684032,0.693861,118585.33990703,0
+EGY.US,D,20170828,000000,0.693861,0.700939,0.663587,0.663587,190896.52604594,0
+EGY.US,D,20170829,000000,0.684032,0.693861,0.66457,0.683147,110995.91070817,0
+EGY.US,D,20170830,000000,0.665454,0.723153,0.665454,0.714307,204438.46868214,0
+EGY.US,D,20170831,000000,0.723153,0.742715,0.704576,0.710965,164647.88492535,0
+EGY.US,D,20170901,000000,0.713422,0.737799,0.701233,0.713422,72411.903765022,0
+EGY.US,D,20170905,000000,0.703593,0.732885,0.674301,0.732885,117556.79930112,0
+EGY.US,D,20170906,000000,0.762275,0.762275,0.703593,0.723153,48961.991830215,0
+EGY.US,D,20170907,000000,0.732885,0.732885,0.703593,0.703593,72550.263332187,0
+EGY.US,D,20170908,000000,0.704576,0.713422,0.684032,0.693861,92885.050306282,0
+EGY.US,D,20170911,000000,0.693861,0.704969,0.693861,0.700447,39982.862861165,0
+EGY.US,D,20170912,000000,0.694845,0.723252,0.694845,0.719123,58413.171087237,0
+EGY.US,D,20170913,000000,0.732589,0.737799,0.705363,0.723153,189244.35003805,0
+EGY.US,D,20170914,000000,0.731706,0.732885,0.703593,0.703593,232968.00796144,0
+EGY.US,D,20170915,000000,0.703593,0.723153,0.664176,0.664176,199509.40910192,0
+EGY.US,D,20170918,000000,0.68993,0.712046,0.684032,0.694451,155012.56536202,0
+EGY.US,D,20170919,000000,0.708508,0.732885,0.695828,0.732,341396.12787899,0
+EGY.US,D,20170920,000000,0.732885,0.751954,0.723153,0.742715,103294.57303587,0
+EGY.US,D,20170921,000000,0.723153,0.742715,0.698678,0.708508,42686.978519417,0
+EGY.US,D,20170922,000000,0.722171,0.760014,0.703593,0.760014,180746.4275048,0
+EGY.US,D,20170925,000000,0.752445,0.791567,0.742715,0.772006,238990.71853211,0
+EGY.US,D,20170926,000000,0.781835,0.81909,0.742715,0.762275,151947.29053948,0
+EGY.US,D,20170927,000000,0.781835,0.820858,0.772006,0.800314,141392.28679442,0
+EGY.US,D,20170928,000000,0.806213,0.810931,0.763258,0.778887,246389.90332612,0
+EGY.US,D,20170929,000000,0.778198,0.816042,0.763159,0.801297,283479.42347394,0
+EGY.US,D,20171002,000000,0.778493,0.806213,0.776528,0.776528,167517.82859424,0
+EGY.US,D,20171003,000000,0.772006,0.801297,0.772006,0.772006,97886.341719363,0
+EGY.US,D,20171004,000000,0.752445,0.781835,0.713422,0.732885,128542.14199405,0
+EGY.US,D,20171005,000000,0.713422,0.749496,0.713422,0.713422,103573.32686971,0
+EGY.US,D,20171006,000000,0.723153,0.752445,0.693861,0.752445,144731.22870202,0
+EGY.US,D,20171009,000000,0.744975,0.744975,0.700644,0.719418,187984.87103695,0
+EGY.US,D,20171010,000000,0.698678,0.763258,0.698678,0.729052,199943.81744883,0
+EGY.US,D,20171011,000000,0.729052,0.767091,0.713422,0.724136,232348.44195847,0
+EGY.US,D,20171012,000000,0.724136,0.732885,0.711456,0.715289,130771.15531505,0
+EGY.US,D,20171013,000000,0.732885,0.752445,0.715289,0.752248,152736.75395213,0
+EGY.US,D,20171016,000000,0.733868,0.763651,0.724136,0.762865,170579.03401774,0
+EGY.US,D,20171017,000000,0.761291,0.761291,0.723448,0.724136,90951.06841526,0
+EGY.US,D,20171018,000000,0.725119,0.746744,0.703593,0.703593,289479.75234992,0
+EGY.US,D,20171019,000000,0.703593,0.742715,0.666438,0.714896,263609.5653395,0
+EGY.US,D,20171020,000000,0.714896,0.741732,0.693861,0.722171,152191.45448154,0
+EGY.US,D,20171023,000000,0.723153,0.723153,0.68993,0.701036,71701.793633548,0
+EGY.US,D,20171024,000000,0.699366,0.706836,0.684229,0.698678,210781.64442676,0
+EGY.US,D,20171025,000000,0.693961,0.713422,0.688947,0.713422,170823.1979598,0
+EGY.US,D,20171026,000000,0.697793,0.723153,0.677152,0.714405,204780.29820102,0
+EGY.US,D,20171027,000000,0.72168,0.732885,0.69455,0.72276,407430.26600762,0
+EGY.US,D,20171030,000000,0.704674,0.762275,0.704674,0.742715,284049.13933874,0
+EGY.US,D,20171031,000000,0.752445,0.781835,0.744189,0.772006,202134.171479,0
+EGY.US,D,20171101,000000,0.781835,0.85998,0.77466,0.857031,537103.70093318,0
+EGY.US,D,20171102,000000,0.85998,0.918563,0.822726,0.908832,334243.14172656,0
+EGY.US,D,20171103,000000,0.910012,0.928394,0.889271,0.918563,158210.09565318,0
+EGY.US,D,20171106,000000,0.918563,0.952769,0.918563,0.920922,392298.20569879,0
+EGY.US,D,20171107,000000,0.938123,0.947953,0.8992,0.904507,229414.40525478,0
+EGY.US,D,20171108,000000,0.8992,0.908832,0.85015,0.87954,203022.31781823,0
+EGY.US,D,20171109,000000,0.84042,0.869711,0.791567,0.84042,370030.45418343,0
+EGY.US,D,20171110,000000,0.811126,0.869711,0.811126,0.85998,129679.53902412,0
+EGY.US,D,20171113,000000,0.85998,0.901951,0.814469,0.869711,190599.45991644,0
+EGY.US,D,20171114,000000,0.851133,0.87954,0.795204,0.801396,111376.39951787,0
+EGY.US,D,20171115,000000,0.781835,0.830688,0.747728,0.806507,109603.15888871,0
+EGY.US,D,20171116,000000,0.796874,0.85998,0.796481,0.830688,83095.093579661,0
+EGY.US,D,20171117,000000,0.830884,0.869711,0.830884,0.85998,137313.73161235,0
+EGY.US,D,20171120,000000,0.85998,0.87954,0.815059,0.835308,147104.70568874,0
+EGY.US,D,20171121,000000,0.821841,0.85998,0.791567,0.811126,143308.97373955,0
+EGY.US,D,20171122,000000,0.823217,0.85015,0.820662,0.842975,43927.127875102,0
+EGY.US,D,20171124,000000,0.85998,0.85998,0.801297,0.82076,32066.86438981,0
+EGY.US,D,20171127,000000,0.801297,0.82076,0.772006,0.772006,127714.01929059,0
+EGY.US,D,20171128,000000,0.776921,0.798447,0.723153,0.732786,353382.54273436,0
+EGY.US,D,20171129,000000,0.725119,0.756868,0.713521,0.718239,213025.91799415,0
+EGY.US,D,20171130,000000,0.713422,0.757163,0.713422,0.732885,231456.22622022,0
+EGY.US,D,20171201,000000,0.732885,0.798447,0.732885,0.798447,301085.67839558,0
+EGY.US,D,20171204,000000,0.781835,0.781835,0.745565,0.772006,302196.62433193,0
+EGY.US,D,20171205,000000,0.781835,0.789994,0.752445,0.762275,164584.80924032,0
+EGY.US,D,20171206,000000,0.728068,0.77063,0.728068,0.758343,181736.30881987,0
+EGY.US,D,20171207,000000,0.73544,0.781835,0.733965,0.767091,170798.7815656,0
+EGY.US,D,20171208,000000,0.769941,0.781835,0.744877,0.771908,99011.530552331,0
+EGY.US,D,20171211,000000,0.76601,0.781541,0.762373,0.772006,105800.3054912,0
+EGY.US,D,20171212,000000,0.772006,0.781835,0.753527,0.772006,121657.73617787,0
+EGY.US,D,20171213,000000,0.763258,0.763258,0.709,0.723153,384679.27335693,0
+EGY.US,D,20171214,000000,0.714405,0.751462,0.697793,0.728068,163173.74512519,0
+EGY.US,D,20171215,000000,0.723153,0.732885,0.688161,0.688161,266732.82909829,0
+EGY.US,D,20171218,000000,0.704576,0.750873,0.693861,0.695828,213861.16214592,0
+EGY.US,D,20171219,000000,0.713422,0.732885,0.695926,0.69681,320674.74799665,0
+EGY.US,D,20171220,000000,0.694845,0.723153,0.684032,0.684032,217071.91798393,0
+EGY.US,D,20171221,000000,0.694845,0.713226,0.674596,0.679707,807575.29039418,0
+EGY.US,D,20171222,000000,0.701627,0.708508,0.674693,0.70202,318507.79301093,0
+EGY.US,D,20171226,000000,0.684032,0.708508,0.679216,0.688947,514892.9210043,0
+EGY.US,D,20171227,000000,0.693861,0.708508,0.685016,0.687473,257734.37048382,0
+EGY.US,D,20171228,000000,0.690913,0.698678,0.679707,0.682066,472955.72925694,0
+EGY.US,D,20171229,000000,0.689045,0.693861,0.664667,0.68128,512972.16466014,0
+EGY.US,D,20180102,000000,0.708508,0.723153,0.68413,0.693075,355327.71547271,0
+EGY.US,D,20180103,000000,0.71244,0.772006,0.703691,0.762275,372812.90577309,0
+EGY.US,D,20180104,000000,0.762275,0.772006,0.739765,0.762275,283929.09206722,0
+EGY.US,D,20180105,000000,0.762373,0.762472,0.732885,0.732885,124073.94185445,0
+EGY.US,D,20180108,000000,0.732885,0.7608,0.723153,0.737799,134009.37959655,0
+EGY.US,D,20180109,000000,0.737799,0.760997,0.725316,0.752445,132615.61042732,0
+EGY.US,D,20180110,000000,0.752445,0.772006,0.742715,0.752347,113256.46187169,0
+EGY.US,D,20180111,000000,0.760308,0.829606,0.74468,0.781835,454467.43209463,0
+EGY.US,D,20180112,000000,0.79255,0.818893,0.781835,0.791567,155326.92643743,0
+EGY.US,D,20180116,000000,0.783703,0.830688,0.767091,0.830688,444346.83669648,0
+EGY.US,D,20180117,000000,0.82076,0.82076,0.791567,0.811126,92416.052067587,0
+EGY.US,D,20180118,000000,0.781835,0.809161,0.781835,0.791567,46335.194753614,0
+EGY.US,D,20180119,000000,0.791567,0.809849,0.791567,0.799135,75967.541171189,0
+EGY.US,D,20180122,000000,0.802476,0.830688,0.791567,0.791567,89100.50920444,0
+EGY.US,D,20180123,000000,0.791567,0.819876,0.791567,0.819876,126282.60818029,0
+EGY.US,D,20180124,000000,0.818893,0.818893,0.776921,0.781835,144828.89427884,0
+EGY.US,D,20180125,000000,0.781835,0.791468,0.762275,0.785177,122099.26597309,0
+EGY.US,D,20180126,000000,0.791567,0.8012,0.776921,0.798939,135463.17240154,0
+EGY.US,D,20180129,000000,0.816042,0.816042,0.762176,0.780852,192906.80916886,0
+EGY.US,D,20180130,000000,0.772989,0.800708,0.752445,0.755395,174033.95379781,0
+EGY.US,D,20180131,000000,0.75736,0.811029,0.753527,0.811029,255242.88092511,0
+EGY.US,D,20180201,000000,0.792747,0.820858,0.781835,0.788617,162670.15699471,0
+EGY.US,D,20180202,000000,0.791567,0.834423,0.781835,0.820858,321189.52697448,0
+EGY.US,D,20180205,000000,0.820858,0.820858,0.781835,0.79363,526439.84076396,0
+EGY.US,D,20180206,000000,0.791567,0.830196,0.781835,0.80631,179537.81599163,0
+EGY.US,D,20180207,000000,0.80631,0.83462,0.80631,0.818303,243316.48970551,0
+EGY.US,D,20180208,000000,0.807097,0.829116,0.772006,0.802379,237560.32477159,0
+EGY.US,D,20180209,000000,0.791567,0.801297,0.704281,0.784883,257372.19396977,0
+EGY.US,D,20180212,000000,0.781835,0.801297,0.772006,0.772006,20754.952424381,0
+EGY.US,D,20180213,000000,0.772006,0.811126,0.747628,0.781835,193382.92885587,0
+EGY.US,D,20180214,000000,0.772006,0.781835,0.752641,0.781835,193147.92106164,0
+EGY.US,D,20180215,000000,0.783703,0.798447,0.757261,0.776921,212455.1847796,0
+EGY.US,D,20180216,000000,0.772006,0.791567,0.772006,0.781934,104696.48100316,0
+EGY.US,D,20180220,000000,0.791567,0.806213,0.791567,0.791567,174138.74082295,0
+EGY.US,D,20180221,000000,0.791567,0.810046,0.772989,0.792156,347137.03256656,0
+EGY.US,D,20180222,000000,0.791567,0.820858,0.752641,0.791764,233579.43516633,0
+EGY.US,D,20180223,000000,0.790584,0.819876,0.790388,0.811126,101456.22202215,0
+EGY.US,D,20180226,000000,0.801297,0.85998,0.791764,0.840517,284134.59671845,0
+EGY.US,D,20180227,000000,0.84042,0.869711,0.84042,0.85998,186454.77700008,0
+EGY.US,D,20180228,000000,0.869711,0.869711,0.830688,0.84042,125415.826186,0
+EGY.US,D,20180301,000000,0.85998,0.869711,0.841009,0.850249,36822.974511078,0
+EGY.US,D,20180302,000000,0.85015,0.905785,0.85015,0.905785,288972.09482041,0
+EGY.US,D,20180305,000000,0.908832,0.977147,0.903917,0.967514,623041.26973825,0
+EGY.US,D,20180306,000000,0.977245,0.986976,0.938123,0.938123,182543.06717842,0
+EGY.US,D,20180307,000000,0.939106,0.977245,0.87954,0.886323,196488.89766876,0
+EGY.US,D,20180308,000000,0.996804,1.04565,0.8991,0.903524,1105627.2318098,0
+EGY.US,D,20180309,000000,0.957685,0.957685,0.87954,0.87954,241785.37831887,0
+EGY.US,D,20180312,000000,0.87954,0.918465,0.87954,0.87954,191602.56677839,0
+EGY.US,D,20180313,000000,0.891532,0.91817,0.864993,0.864993,164766.9148471,0
+EGY.US,D,20180314,000000,0.883669,0.908832,0.87954,0.889271,162651.84469905,0
+EGY.US,D,20180315,000000,0.89625,0.928394,0.889271,0.889271,222909.47089855,0
+EGY.US,D,20180316,000000,0.902148,0.923478,0.87954,0.87954,111194.29391109,0
+EGY.US,D,20180319,000000,0.8991,0.918268,0.869711,0.869711,80049.148402532,0
+EGY.US,D,20180320,000000,0.88121,0.899592,0.877575,0.877575,148720.25710533,0
+EGY.US,D,20180321,000000,0.87954,0.947953,0.87954,0.926426,323349.36051191,0
+EGY.US,D,20180322,000000,0.938123,0.938123,0.884356,0.891728,89614.270832513,0
+EGY.US,D,20180323,000000,0.87954,0.918563,0.87954,0.8991,149342.87515757,0
+EGY.US,D,20180326,000000,0.8991,0.908635,0.84042,0.8991,251861.21032765,0
+EGY.US,D,20180327,000000,0.869711,0.889271,0.85015,0.863912,137597.572195,0
+EGY.US,D,20180328,000000,0.85998,0.869711,0.811126,0.858013,236577.56490481,0
+EGY.US,D,20180329,000000,0.83167,0.87954,0.83167,0.841991,48646.613405061,0
+EGY.US,D,20180402,000000,0.841402,0.85998,0.775937,0.84032,149005.11503772,0
+EGY.US,D,20180403,000000,0.821841,0.84042,0.801494,0.825773,84180.605772044,0
+EGY.US,D,20180404,000000,0.830295,0.84042,0.81211,0.825773,59730.639024572,0
+EGY.US,D,20180405,000000,0.811126,0.869514,0.811126,0.823806,63136.726016231,0
+EGY.US,D,20180406,000000,0.822824,0.848282,0.804444,0.804444,72702.865795971,0
+EGY.US,D,20180409,000000,0.802281,0.830688,0.772006,0.817713,162297.80698308,0
+EGY.US,D,20180410,000000,0.830688,0.853099,0.813094,0.847005,187852.61556833,0
+EGY.US,D,20180411,000000,0.850052,0.897724,0.830688,0.854967,114384.70275394,0
+EGY.US,D,20180412,000000,0.866762,0.87954,0.85015,0.867744,135126.42963145,0
+EGY.US,D,20180413,000000,0.87954,0.910208,0.869612,0.896644,128690.6750588,0
+EGY.US,D,20180416,000000,0.898118,0.928394,0.87954,0.912763,144332.42759667,0
+EGY.US,D,20180417,000000,0.928394,0.928394,0.899592,0.909029,104758.53933843,0
+EGY.US,D,20180418,000000,0.918563,0.947953,0.903917,0.92053,176197.85673428,0
+EGY.US,D,20180419,000000,0.938123,0.967514,0.93085,0.951394,156841.76022791,0
+EGY.US,D,20180420,000000,0.965549,0.97233,0.930456,0.947953,86047.442579002,0
+EGY.US,D,20180423,000000,0.943039,0.965549,0.928394,0.928394,54018.220130258,0
+EGY.US,D,20180424,000000,0.948052,0.949918,0.903917,0.947855,66111.456710261,0
+EGY.US,D,20180425,000000,0.967514,0.967514,0.928394,0.945791,98769.401309794,0
+EGY.US,D,20180426,000000,0.945299,0.967514,0.938123,0.948935,91200.319106107,0
+EGY.US,D,20180427,000000,0.948935,0.963582,0.938123,0.957586,41974.833688425,0
+EGY.US,D,20180430,000000,0.957685,0.963582,0.938123,0.951786,119179.47216602,0
+EGY.US,D,20180501,000000,0.957685,0.970365,0.938615,0.967908,138509.11757866,0
+EGY.US,D,20180502,000000,0.967514,0.97233,0.947953,0.970365,235007.79422735,0
+EGY.US,D,20180503,000000,0.977245,1.09451,0.97695,1.07495,1032836.8739345,0
+EGY.US,D,20180504,000000,1.07495,1.13363,1.04565,1.08478,668689.75340484,0
+EGY.US,D,20180507,000000,1.08478,1.22151,1.08478,1.16292,1142707.5958097,0
+EGY.US,D,20180508,000000,1.28992,1.62225,1.27046,1.53428,5337808.3315177,0
+EGY.US,D,20180509,000000,1.61242,1.65155,1.47559,1.56358,2604053.2053994,0
+EGY.US,D,20180510,000000,1.56358,1.57331,1.42675,1.51472,1466947.1373603,0
+EGY.US,D,20180511,000000,1.51472,1.51472,1.43658,1.47559,811362.8835453,0
+EGY.US,D,20180514,000000,1.47559,1.51472,1.45603,1.45603,675688.10239398,0
+EGY.US,D,20180515,000000,1.46586,1.544,1.41702,1.47559,1197055.4372618,0
+EGY.US,D,20180516,000000,1.47559,1.51472,1.45603,1.47559,698504.2054292,0
+EGY.US,D,20180517,000000,1.50499,1.87624,1.48544,1.8274,4578290.6090185,0
+EGY.US,D,20180518,000000,1.80793,2.12061,1.75898,2.03263,4534872.1560226,0
+EGY.US,D,20180521,000000,2.15973,2.60039,2.13034,2.33558,5466419.6532953,0
+EGY.US,D,20180522,000000,2.48213,2.5017,2.01347,2.10104,3591699.4030588,0
+EGY.US,D,20180523,000000,2.23787,2.42355,2.1499,2.33558,3088698.2833822,0
+EGY.US,D,20180524,000000,2.3747,2.38433,2.25743,2.31602,1234825.564398,0
+EGY.US,D,20180525,000000,2.22814,2.24761,1.89581,1.98379,2409883.8651802,0
+EGY.US,D,20180529,000000,1.97405,2.1499,1.97405,2.13034,1129029.3283058,0
+EGY.US,D,20180530,000000,2.13034,2.29655,2.13034,2.28673,1304695.1111164,0
+EGY.US,D,20180531,000000,2.277,2.29655,2.16946,2.17919,920775.79802914,0
+EGY.US,D,20180601,000000,2.21831,2.29655,2.15973,2.23787,978075.98848052,0
+EGY.US,D,20180604,000000,2.24761,2.28673,2.0229,2.12061,1079555.6095471,0
+EGY.US,D,20180605,000000,2.20859,2.28673,2.16032,2.22814,1203564.441017,0
+EGY.US,D,20180606,000000,2.24761,2.33558,2.10104,2.24761,1595961.3296423,0
+EGY.US,D,20180607,000000,2.25743,2.29655,2.21831,2.25743,693851.86498331,0
+EGY.US,D,20180608,000000,2.277,2.31602,2.22814,2.29655,756137.06925162,0
+EGY.US,D,20180611,000000,2.277,2.39426,2.23295,2.35514,1651899.288767,0
+EGY.US,D,20180612,000000,2.3747,2.46277,2.30628,2.42355,1380662.6522876,0
+EGY.US,D,20180613,000000,2.44311,2.58476,2.42355,2.57011,1596803.6952424,0
+EGY.US,D,20180614,000000,2.66782,2.88289,2.65818,2.83403,2934388.7067034,0
+EGY.US,D,20180615,000000,2.87306,2.89261,2.44311,2.53109,2670371.1841107,0
+EGY.US,D,20180618,000000,2.5017,2.57994,2.26716,2.49197,1314223.608955,0
+EGY.US,D,20180619,000000,2.43328,2.51152,2.35612,2.46268,903898.98288439,0
+EGY.US,D,20180620,000000,2.62879,2.63479,2.44311,2.54082,1276849.2308749,0
+EGY.US,D,20180621,000000,2.53109,2.53109,2.31602,2.3454,995444.18355864,0
+EGY.US,D,20180622,000000,2.5017,2.58968,2.40497,2.52126,1307489.7709031,0
+EGY.US,D,20180625,000000,2.5017,2.58968,2.36487,2.51152,984525.98594978,0
+EGY.US,D,20180626,000000,2.52126,2.57994,2.46268,2.53109,756386.31994247,0
+EGY.US,D,20180627,000000,2.58968,2.83403,2.57994,2.68737,2135740.6604405,0
+EGY.US,D,20180628,000000,2.6972,2.73141,2.59183,2.64835,878809.10313878,0
+EGY.US,D,20180629,000000,2.68737,2.70694,2.63852,2.66782,605777.86168525,0
+EGY.US,D,20180702,000000,2.66782,2.66782,2.46366,2.55054,770860.1549575,0
+EGY.US,D,20180703,000000,2.58968,2.65809,2.52126,2.57011,363067.71243585,0
+EGY.US,D,20180705,000000,2.5995,2.70694,2.58102,2.65809,643422.85480124,0
+EGY.US,D,20180706,000000,2.62879,2.65809,2.56037,2.64835,499894.13351385,0
+EGY.US,D,20180709,000000,2.68737,2.81447,2.67764,2.75579,1634036.6617063,0
+EGY.US,D,20180710,000000,2.80464,3.25493,2.79589,3.176,3958129.4564466,0
+EGY.US,D,20180711,000000,3.16627,3.18582,2.97076,2.99031,1679730.9261119,0
+EGY.US,D,20180712,000000,3.08803,3.22485,2.98058,3.11741,1223213.5342538,0
+EGY.US,D,20180713,000000,3.15644,3.3031,3.13923,3.19555,1142480.7268135,0
+EGY.US,D,20180716,000000,3.176,3.176,2.83403,2.84375,2489073.3530367,0
+EGY.US,D,20180717,000000,2.85349,3.05872,2.7375,3.01971,1082601.5547242,0
+EGY.US,D,20180718,000000,3.00015,3.00989,2.83403,2.94147,667150.50322014,0
+EGY.US,D,20180719,000000,2.92191,3.05872,2.88289,2.99031,583516.21426845,0
+EGY.US,D,20180720,000000,2.98058,3.0783,2.98058,3.02944,435942.51034101,0
+EGY.US,D,20180723,000000,3.06856,3.11741,3.02944,3.049,749188.57040066,0
+EGY.US,D,20180724,000000,3.08803,3.11741,2.96595,2.98058,664326.34029037,0
+EGY.US,D,20180725,000000,3.00015,3.06856,2.93173,3.05872,789941.56702905,0
+EGY.US,D,20180726,000000,3.0783,3.12714,3.02944,3.06856,585949.71489092,0
+EGY.US,D,20180727,000000,3.06856,3.08803,2.90334,2.98058,554745.56309637,0
+EGY.US,D,20180730,000000,3.03917,3.03917,2.94147,3.00015,475453.3229142,0
+EGY.US,D,20180731,000000,2.99031,3.02944,2.92191,2.97076,508356.44880555,0
+EGY.US,D,20180801,000000,2.98058,2.98452,2.75579,2.96103,733944.60161839,0
+EGY.US,D,20180802,000000,2.90244,3.02944,2.83403,3.00015,463057.93345591,0
+EGY.US,D,20180803,000000,3.00015,3.00989,2.90334,2.9513,386835.03749532,0
+EGY.US,D,20180806,000000,2.96103,3.02944,2.94147,2.98058,628623.46786348,0
+EGY.US,D,20180807,000000,2.88289,2.88289,1.95449,2.19875,4676518.7802566,0
+EGY.US,D,20180808,000000,2.21831,2.39426,2.18902,2.32585,1201885.8139153,0
+EGY.US,D,20180809,000000,2.33558,2.76561,2.28673,2.7265,2283589.0488029,0
+EGY.US,D,20180810,000000,2.70694,2.7265,2.55054,2.58968,618912.86441802,0
+EGY.US,D,20180813,000000,2.57994,2.58968,2.40399,2.48213,705179.03719511,0
+EGY.US,D,20180814,000000,2.48213,2.51152,2.19875,2.20859,1425522.6898913,0
+EGY.US,D,20180815,000000,2.21831,2.277,2.02772,2.20859,1062628.9442642,0
+EGY.US,D,20180816,000000,2.20859,2.21831,2.13034,2.20859,559469.11802536,0
+EGY.US,D,20180817,000000,2.24761,2.36487,2.1499,2.3454,771672.00006483,0
+EGY.US,D,20180820,000000,2.29655,2.29655,2.15973,2.19875,809880.60494707,0
+EGY.US,D,20180821,000000,2.20859,2.26716,2.1499,2.19875,658397.22589749,0
+EGY.US,D,20180822,000000,2.20859,2.26716,2.1499,2.23787,554723.18140168,0
+EGY.US,D,20180823,000000,2.22814,2.22814,2.15973,2.18902,402643.63539359,0
+EGY.US,D,20180824,000000,2.22814,2.33568,2.19934,2.30628,630467.92297575,0
+EGY.US,D,20180827,000000,2.32585,2.39426,2.29655,2.33558,636581.17767493,0
+EGY.US,D,20180828,000000,2.33558,2.46268,2.32585,2.3454,737064.81332789,0
+EGY.US,D,20180829,000000,2.31602,2.41382,2.28918,2.39426,465729.49392189,0
+EGY.US,D,20180830,000000,2.39426,2.45285,2.29655,2.32585,538403.87392461,0
+EGY.US,D,20180831,000000,2.29655,2.3747,2.28673,2.36487,291618.22154241,0
+EGY.US,D,20180904,000000,2.36487,2.42355,2.31602,2.38443,662400.49719743,0
+EGY.US,D,20180905,000000,2.39426,2.39426,2.30628,2.3454,316887.15484553,0
+EGY.US,D,20180906,000000,2.3454,2.3747,2.21831,2.23787,341013.60436978,0
+EGY.US,D,20180907,000000,2.20859,2.24761,2.15973,2.17919,246280.02955219,0
+EGY.US,D,20180910,000000,2.18902,2.26716,2.1499,2.1499,296945.06487824,0
+EGY.US,D,20180911,000000,2.15973,2.24761,2.15973,2.23787,332632.67705876,0
+EGY.US,D,20180912,000000,2.26716,2.3454,2.24761,2.26716,292174.71186036,0
+EGY.US,D,20180913,000000,2.25743,2.31602,2.23787,2.25743,172323.78885367,0
+EGY.US,D,20180914,000000,2.25743,2.31602,2.1499,2.16946,496275.42042265,0
+EGY.US,D,20180917,000000,2.16946,2.23787,2.1499,2.15973,211670.80811575,0
+EGY.US,D,20180918,000000,2.20859,2.26716,2.15973,2.21831,253169.52211716,0
+EGY.US,D,20180919,000000,2.20859,2.28673,2.20859,2.277,328231.62200324,0
+EGY.US,D,20180920,000000,2.277,2.31602,2.21831,2.28673,239936.85380757,0
+EGY.US,D,20180921,000000,2.29655,2.33558,2.26815,2.31602,355225.98049686,0
+EGY.US,D,20180924,000000,2.3454,2.5017,2.3454,2.40399,520265.54507925,0
+EGY.US,D,20180925,000000,2.44311,2.54082,2.44311,2.53109,546497.90860372,0
+EGY.US,D,20180926,000000,2.81447,2.81447,2.57011,2.63852,1232277.1032528,0
+EGY.US,D,20180927,000000,2.65809,2.73623,2.58968,2.70694,488857.92333299,0
+EGY.US,D,20180928,000000,2.6972,2.71185,2.5995,2.66782,353082.42455558,0
+EGY.US,D,20181001,000000,2.67764,2.73623,2.64835,2.71676,475835.84642343,0
+EGY.US,D,20181002,000000,2.73623,2.77534,2.63852,2.65809,366411.74109223,0
+EGY.US,D,20181003,000000,2.67764,2.7265,2.63852,2.71676,237082.17038505,0
+EGY.US,D,20181004,000000,2.71676,2.73623,2.49197,2.53109,534995.75223344,0
+EGY.US,D,20181005,000000,2.54082,2.57011,2.49197,2.5017,201784.20316205,0
+EGY.US,D,20181008,000000,2.49197,2.54082,2.41382,2.4724,223416.11107832,0
+EGY.US,D,20181009,000000,2.46268,2.57994,2.46268,2.54082,215188.80358085,0
+EGY.US,D,20181010,000000,2.61896,2.62879,2.39426,2.40399,233560.10552092,0
+EGY.US,D,20181011,000000,2.3454,2.48213,2.25557,2.277,454008.60735352,0
+EGY.US,D,20181012,000000,2.39426,2.41864,2.29655,2.3454,232121.57296232,0
+EGY.US,D,20181015,000000,2.3454,2.40399,2.29655,2.38443,139590.56037201,0
+EGY.US,D,20181016,000000,2.3747,2.51152,2.35514,2.44311,202805.62231965,0
+EGY.US,D,20181017,000000,2.40399,2.48213,2.30628,2.33558,297760.9793846,0
+EGY.US,D,20181018,000000,2.32585,2.39426,2.26716,2.35514,246478.41275511,0
+EGY.US,D,20181019,000000,2.36487,2.44311,2.33558,2.3454,115860.8772536,0
+EGY.US,D,20181022,000000,2.3454,2.36487,2.25163,2.35514,213725.85462803,0
+EGY.US,D,20181023,000000,2.30628,2.31602,1.98388,2.08149,858002.26587671,0
+EGY.US,D,20181024,000000,2.10104,2.14843,2.07176,2.07176,178086.05788615,0
+EGY.US,D,20181025,000000,2.10104,2.12346,2.01307,2.08149,201388.45410598,0
+EGY.US,D,20181026,000000,2.04246,2.07539,1.84696,2.00334,530375.96697982,0
+EGY.US,D,20181029,000000,2.0229,2.04246,1.90564,1.9252,255761.72930197,0
+EGY.US,D,20181030,000000,1.9252,1.9423,1.74434,1.78838,963808.67546647,0
+EGY.US,D,20181031,000000,1.80793,2.04246,1.7981,1.93493,589186.92182266,0
+EGY.US,D,20181101,000000,1.91538,2.09131,1.87624,1.89581,351777.16481535,0
+EGY.US,D,20181102,000000,1.91538,1.98379,1.79318,1.8274,441742.42131456,0
+EGY.US,D,20181105,000000,1.84696,1.95449,1.84696,1.93493,410481.29793353,0
+EGY.US,D,20181106,000000,1.93493,2.09131,1.93493,2.07176,298561.63364459,0
+EGY.US,D,20181107,000000,2.10104,2.22804,2.01307,2.06193,494118.6389345,0
+EGY.US,D,20181108,000000,2.30628,2.30628,1.83722,2.14017,1090753.5783396,0
+EGY.US,D,20181109,000000,2.07176,2.07176,1.86652,2.03263,526243.49226056,0
+EGY.US,D,20181112,000000,2.06193,2.10104,1.90564,1.91538,350649.94128286,0
+EGY.US,D,20181113,000000,1.91538,1.91538,1.81766,1.85679,483234.01386767,0
+EGY.US,D,20181114,000000,1.89581,1.93493,1.80793,1.8274,243072.32576346,0
+EGY.US,D,20181115,000000,1.80793,1.85679,1.80793,1.83722,139034.07005408,0
+EGY.US,D,20181116,000000,1.84696,1.87624,1.71013,1.72969,378251.65758236,0
+EGY.US,D,20181119,000000,1.71013,1.71996,1.51472,1.52445,861906.85425006,0
+EGY.US,D,20181120,000000,1.49517,1.56358,1.39745,1.46586,518225.75881334,0
+EGY.US,D,20181121,000000,1.50499,1.60269,1.44631,1.55385,267657.60002881,0
+EGY.US,D,20181123,000000,1.45603,1.51472,1.42675,1.44631,233301.69868225,0
+EGY.US,D,20181126,000000,1.48544,1.61242,1.44631,1.55385,328096.31448535,0
+EGY.US,D,20181127,000000,1.53428,1.56358,1.48544,1.53428,112852.57401754,0
+EGY.US,D,20181128,000000,1.544,1.60269,1.48307,1.57331,195008.65377004,0
+EGY.US,D,20181129,000000,1.60269,1.62225,1.53428,1.60269,227759.17719761,0
+EGY.US,D,20181130,000000,1.59286,1.6711,1.53428,1.59286,259415.03228496,0
+EGY.US,D,20181203,000000,1.6711,1.78532,1.65155,1.71996,441107.59506522,0
+EGY.US,D,20181204,000000,1.71013,1.71013,1.61242,1.6711,198186.8544158,0
+EGY.US,D,20181206,000000,1.62225,1.64172,1.544,1.55385,250309.75194585,0
+EGY.US,D,20181207,000000,1.60269,1.68083,1.60269,1.60269,144058.76051161,0
+EGY.US,D,20181210,000000,1.59286,1.60269,1.51472,1.51472,251378.9865421,0
+EGY.US,D,20181211,000000,1.53428,1.58313,1.51472,1.53428,93655.184073514,0
+EGY.US,D,20181212,000000,1.56358,1.62225,1.55581,1.59286,97318.660554087,0
+EGY.US,D,20181213,000000,1.544,1.58313,1.49517,1.52445,438921.31043408,0
+EGY.US,D,20181214,000000,1.53428,1.58313,1.46342,1.46586,129874.87017776,0
+EGY.US,D,20181217,000000,1.44631,1.44631,1.31931,1.34861,447726.47259441,0
+EGY.US,D,20181218,000000,1.31931,1.40335,1.28992,1.28992,240243.0760849,0
+EGY.US,D,20181219,000000,1.31931,1.40719,1.26062,1.30948,165778.16050711,0
+EGY.US,D,20181220,000000,1.30948,1.37789,1.27046,1.30948,379973.01337383,0
+EGY.US,D,20181221,000000,1.28992,1.31931,1.25089,1.2802,288703.51448415,0
+EGY.US,D,20181224,000000,1.27046,1.29975,1.19222,1.19222,131074.32554311,0
+EGY.US,D,20181226,000000,1.24107,1.35834,1.21787,1.34861,466467.07249684,0
+EGY.US,D,20181227,000000,1.31931,1.39745,1.25365,1.34861,308971.15637418,0
+EGY.US,D,20181228,000000,1.34861,1.40719,1.29975,1.33877,370769.05010814,0
+EGY.US,D,20181231,000000,1.34861,1.46586,1.34861,1.43658,302832.46793102,0
+EGY.US,D,20190102,000000,1.37789,1.56358,1.34861,1.55385,227242.36352026,0
+EGY.US,D,20190103,000000,1.57331,1.60269,1.47088,1.544,195206.01962321,0
+EGY.US,D,20190104,000000,1.57331,1.68083,1.57331,1.6711,250384.01847823,0
+EGY.US,D,20190107,000000,1.70041,1.74924,1.63199,1.64172,527396.149537,0
+EGY.US,D,20190108,000000,1.71013,1.84696,1.71013,1.75898,530360.70673344,0
+EGY.US,D,20190109,000000,1.7981,1.83722,1.73952,1.77855,248006.47209247,0
+EGY.US,D,20190110,000000,1.74924,1.81766,1.69066,1.78838,161910.19672506,0
+EGY.US,D,20190111,000000,1.77855,1.83722,1.71013,1.74924,329196.06957435,0
+EGY.US,D,20190114,000000,1.71013,1.81766,1.71013,1.73952,137496.8545689,0
+EGY.US,D,20190115,000000,1.74924,1.80793,1.74719,1.80793,173318.75691755,0
+EGY.US,D,20190116,000000,1.84696,1.87624,1.78838,1.80793,145559.35140549,0
+EGY.US,D,20190117,000000,1.7981,1.85679,1.78867,1.81766,229150.91166732,0
+EGY.US,D,20190118,000000,1.85679,1.90564,1.84214,1.89581,490214.05056115,0
+EGY.US,D,20190122,000000,1.89581,1.95449,1.8274,1.95449,343682.11278649,0
+EGY.US,D,20190123,000000,1.95449,1.99362,1.80793,1.83722,240392.6264994,0
+EGY.US,D,20190124,000000,1.83722,1.88607,1.74924,1.78838,291500.20897043,0
+EGY.US,D,20190125,000000,1.7981,1.85679,1.76882,1.81766,106868.52273769,0
+EGY.US,D,20190128,000000,1.7981,1.83722,1.76882,1.8274,79290.205482647,0
+EGY.US,D,20190129,000000,1.85679,1.85679,1.78838,1.81766,56654.173354688,0
+EGY.US,D,20190130,000000,1.84696,1.85679,1.80793,1.83722,119391.0809158,0
+EGY.US,D,20190131,000000,1.8274,1.85679,1.77156,1.7981,181135.05511257,0
+EGY.US,D,20190201,000000,1.80793,1.83722,1.77461,1.8274,116094.86769807,0
+EGY.US,D,20190204,000000,1.81766,1.93493,1.81766,1.85679,167407.95482033,0
+EGY.US,D,20190205,000000,1.85679,1.88607,1.77855,1.80793,129676.48697484,0
+EGY.US,D,20190206,000000,1.7981,1.8274,1.78838,1.7981,65875.431566274,0
+EGY.US,D,20190207,000000,1.76882,1.77855,1.64172,1.6711,272237.70864184,0
+EGY.US,D,20190208,000000,1.68083,1.72969,1.62225,1.70041,95943.203680514,0
+EGY.US,D,20190211,000000,1.75898,1.93493,1.6711,1.91538,434806.1306607,0
+EGY.US,D,20190212,000000,1.9252,2.05219,1.9252,2.04246,555672.36872642,0
+EGY.US,D,20190213,000000,2.05219,2.21615,2.04728,2.19875,421521.57751343,0
+EGY.US,D,20190214,000000,2.20859,2.46268,2.20859,2.43328,1116322.6298215,0
+EGY.US,D,20190215,000000,2.46268,2.548,2.20859,2.3454,853017.25205977,0
+EGY.US,D,20190219,000000,2.3454,2.43328,2.3454,2.41382,303048.14607985,0
+EGY.US,D,20190220,000000,2.42355,2.44311,2.3747,2.41382,242985.85103398,0
+EGY.US,D,20190221,000000,2.41382,2.43328,2.3454,2.40399,196531.62635862,0
+EGY.US,D,20190222,000000,2.40399,2.48213,2.37117,2.43328,397701.35026651,0
+EGY.US,D,20190225,000000,2.43328,2.44311,2.32585,2.3747,310072.9461627,0
+EGY.US,D,20190226,000000,2.3747,2.42355,2.32585,2.3454,197962.02011915,0
+EGY.US,D,20190227,000000,2.36487,2.39426,2.32585,2.38443,197429.94619542,0
+EGY.US,D,20190228,000000,2.3747,2.38443,2.09613,2.277,586297.64850834,0
+EGY.US,D,20190301,000000,2.28673,2.32585,2.17919,2.21831,503281.90820985,0
+EGY.US,D,20190304,000000,2.15973,2.29655,2.15973,2.22814,298694.90646296,0
+EGY.US,D,20190305,000000,2.24761,2.30628,2.24761,2.277,265281.07099282,0
+EGY.US,D,20190306,000000,2.277,2.30628,2.20859,2.277,316794.5760175,0
+EGY.US,D,20190307,000000,2.39426,2.42355,2.21831,2.24761,493737.13277505,0
+EGY.US,D,20190308,000000,2.19875,2.20859,2.13034,2.18902,228257.6785793,0
+EGY.US,D,20190311,000000,2.20859,2.21831,2.13034,2.17919,180205.19743324,0
+EGY.US,D,20190312,000000,2.16946,2.19875,2.14017,2.1499,173545.62591372,0
+EGY.US,D,20190313,000000,2.15973,2.19875,2.10104,2.1499,188406.05383699,0
+EGY.US,D,20190314,000000,2.1499,2.277,2.10104,2.20859,329849.20811934,0
+EGY.US,D,20190315,000000,2.20859,2.30628,2.19875,2.30628,275188.02294168,0
+EGY.US,D,20190318,000000,2.32585,2.42355,2.26815,2.38443,446171.96216333,0
+EGY.US,D,20190319,000000,2.39426,2.48213,2.38443,2.41382,398380.93990521,0
+EGY.US,D,20190320,000000,2.40399,2.41363,2.30599,2.3747,275533.92185958,0
+EGY.US,D,20190321,000000,2.3747,2.41382,2.35514,2.39426,171351.2024845,0
+EGY.US,D,20190322,000000,2.36487,2.36487,2.19875,2.277,365027.12807083,0
+EGY.US,D,20190325,000000,2.23787,2.30628,2.1499,2.277,217571.43671539,0
+EGY.US,D,20190326,000000,2.29655,2.29655,2.15973,2.20859,239090.41880846,0
+EGY.US,D,20190327,000000,2.20859,2.23787,2.1499,2.17919,239510.58425874,0
+EGY.US,D,20190328,000000,2.15973,2.20859,2.03263,2.1499,453331.05241432,0
+EGY.US,D,20190329,000000,2.19875,2.21831,2.15973,2.18902,327654.78469014,0
+EGY.US,D,20190401,000000,2.20859,2.28673,2.19875,2.23787,187580.98318281,0
+EGY.US,D,20190402,000000,2.24761,2.29655,2.24761,2.28673,179601.90902641,0
+EGY.US,D,20190403,000000,2.29655,2.30628,2.23787,2.26716,130754.87771892,0
+EGY.US,D,20190404,000000,2.24761,2.3454,2.23787,2.28673,211040.05126543,0
+EGY.US,D,20190405,000000,2.24761,2.3747,2.24761,2.35514,400632.33492091,0
+EGY.US,D,20190408,000000,2.36487,2.42355,2.36487,2.40399,369341.70839688,0
+EGY.US,D,20190409,000000,2.3747,2.42355,2.3454,2.38443,351503.49773029,0
+EGY.US,D,20190410,000000,2.41382,2.46268,2.36487,2.44311,338618.76303813,0
+EGY.US,D,20190411,000000,2.44311,2.4724,2.40399,2.42355,229066.47163736,0
+EGY.US,D,20190412,000000,2.44311,2.4724,2.39426,2.46268,307748.30196439,0
+EGY.US,D,20190415,000000,2.48213,2.48213,2.42414,2.46268,286132.67164426,0
+EGY.US,D,20190416,000000,2.44311,2.46268,2.35514,2.40399,257163.63726928,0
+EGY.US,D,20190417,000000,2.41382,2.46268,2.39426,2.41382,173270.94147889,0
+EGY.US,D,20190418,000000,2.43328,2.44311,2.38443,2.43328,155829.49721814,0
+EGY.US,D,20190422,000000,2.46268,2.62879,2.44046,2.60923,1080957.5175144,0
+EGY.US,D,20190423,000000,2.63852,2.68737,2.45285,2.58968,639925.20633132,0
+EGY.US,D,20190424,000000,2.5995,2.5995,2.44311,2.51152,395832.47876003,0
+EGY.US,D,20190425,000000,2.49197,2.54082,2.35514,2.51152,350356.9445524,0
+EGY.US,D,20190426,000000,2.5017,2.5017,2.35514,2.43328,236959.07106426,0
+EGY.US,D,20190429,000000,2.44311,2.46021,2.3454,2.39426,281517.97313944,0
+EGY.US,D,20190430,000000,2.39426,2.39426,2.25743,2.25743,387525.81798138,0
+EGY.US,D,20190501,000000,2.29655,2.29655,2.16946,2.25743,435228.3308105,0
+EGY.US,D,20190502,000000,2.26716,2.29655,2.07176,2.11088,533284.56993955,0
+EGY.US,D,20190503,000000,2.12061,2.13034,2.04246,2.07176,349918.46680646,0
+EGY.US,D,20190506,000000,2.05219,2.17919,2.05219,2.1499,399278.24239227,0
+EGY.US,D,20190507,000000,2.1499,2.18902,2.03263,2.06193,322560.91444902,0
+EGY.US,D,20190508,000000,2.04246,2.08139,1.97405,2.05219,586810.39278666,0
+EGY.US,D,20190509,000000,2.03263,2.03263,1.81766,1.83722,600978.00552437,0
+EGY.US,D,20190510,000000,1.77855,1.7981,1.66128,1.68083,826501.04795266,0
+EGY.US,D,20190513,000000,1.64172,1.66128,1.45603,1.544,923242.87119365,0
+EGY.US,D,20190514,000000,1.60269,1.72969,1.56358,1.70041,638337.12335821,0
+EGY.US,D,20190515,000000,1.69066,1.75898,1.56358,1.70041,515068.92251253,0
+EGY.US,D,20190516,000000,1.73952,1.81766,1.70041,1.76882,517019.18199969,0
+EGY.US,D,20190517,000000,1.76882,1.8274,1.71013,1.73952,452491.73886351,0
+EGY.US,D,20190520,000000,1.73952,1.73952,1.68083,1.70041,183986.68648581,0
+EGY.US,D,20190521,000000,1.70041,1.74924,1.69066,1.71996,316161.78446768,0
+EGY.US,D,20190522,000000,1.70041,1.72969,1.61242,1.6711,457306.85527077,0
+EGY.US,D,20190523,000000,1.63199,1.64172,1.56358,1.61242,676009.58491768,0
+EGY.US,D,20190524,000000,1.64172,1.69066,1.61242,1.65155,202519.74703749,0
+EGY.US,D,20190528,000000,1.66128,1.71013,1.62225,1.64172,273876.65910289,0
+EGY.US,D,20190529,000000,1.63199,1.66128,1.58313,1.64172,347033.26289118,0
+EGY.US,D,20190530,000000,1.65155,1.68083,1.61242,1.62225,177419.69379431,0
+EGY.US,D,20190531,000000,1.58313,1.61242,1.544,1.55385,299249.36208138,0
+EGY.US,D,20190603,000000,1.544,1.59286,1.46586,1.46586,499130.10384517,0
+EGY.US,D,20190604,000000,1.49517,1.57331,1.48544,1.544,178989.46447177,0
+EGY.US,D,20190605,000000,1.544,1.55385,1.43658,1.44631,346701.60686989,0
+EGY.US,D,20190606,000000,1.43658,1.49507,1.36817,1.39745,336559.6471268,0
+EGY.US,D,20190607,000000,1.39745,1.49517,1.38488,1.48544,292750.53182369,0
+EGY.US,D,20190610,000000,1.47559,1.50499,1.38772,1.39745,437884.6310301,0
+EGY.US,D,20190611,000000,1.41702,1.45603,1.41702,1.43658,178564.21227269,0
+EGY.US,D,20190612,000000,1.42675,1.50499,1.36817,1.38772,220451.55388187,0
+EGY.US,D,20190613,000000,1.40719,1.47559,1.40473,1.42675,173197.69229628,0
+EGY.US,D,20190614,000000,1.42675,1.43658,1.36817,1.36817,221614.38465591,0
+EGY.US,D,20190617,000000,1.36817,1.46586,1.36817,1.43658,274534.88439668,0
+EGY.US,D,20190618,000000,1.41702,1.51472,1.41702,1.49517,291378.12699941,0
+EGY.US,D,20190619,000000,1.47559,1.52445,1.44631,1.48544,191640.20871946,0
+EGY.US,D,20190620,000000,1.51472,1.56445,1.46586,1.53428,334734.52165996,0
+EGY.US,D,20190621,000000,1.64172,1.71013,1.58313,1.65155,433760.2951089,0
+EGY.US,D,20190624,000000,1.66128,1.71013,1.57331,1.61242,304687.09654088,0
+EGY.US,D,20190625,000000,1.58313,1.68083,1.58313,1.65155,273919.38779275,0
+EGY.US,D,20190626,000000,1.69066,1.76882,1.65981,1.70041,396690.10460649,0
+EGY.US,D,20190627,000000,1.73952,1.74924,1.68083,1.71996,210193.61626632,0
+EGY.US,D,20190628,000000,1.72969,1.7464,1.63199,1.63199,387239.94269924,0
+EGY.US,D,20190701,000000,1.69066,1.74924,1.59286,1.61242,378410.36414469,0
+EGY.US,D,20190702,000000,1.62225,1.62225,1.55385,1.59286,301526.19084104,0
+EGY.US,D,20190703,000000,1.59286,1.63199,1.56358,1.62225,133252.47137618,0
+EGY.US,D,20190705,000000,1.61242,1.6711,1.60269,1.62225,174066.50899009,0
+EGY.US,D,20190708,000000,1.62225,1.70041,1.60269,1.61242,225750.92877422,0
+EGY.US,D,20190709,000000,1.61242,1.70433,1.59286,1.68083,196774.77295091,0
+EGY.US,D,20190710,000000,1.71013,1.71013,1.64172,1.66128,132644.09622057,0
+EGY.US,D,20190711,000000,1.66128,1.6885,1.59286,1.59286,294620.42067993,0
+EGY.US,D,20190712,000000,1.61242,1.71013,1.61242,1.68083,308342.43422339,0
+EGY.US,D,20190715,000000,1.6711,1.72163,1.63199,1.65155,118958.70726842,0
+EGY.US,D,20190716,000000,1.64172,1.69066,1.63199,1.64172,128085.35195246,0
+EGY.US,D,20190717,000000,1.63199,1.65155,1.61242,1.65155,169240.20173549,0
+EGY.US,D,20190718,000000,1.62225,1.68083,1.61242,1.62225,229554.79952148,0
+EGY.US,D,20190719,000000,1.62225,1.70041,1.58313,1.69066,398837.72994682,0
+EGY.US,D,20190722,000000,1.70041,1.74079,1.61242,1.63199,316967.52547645,0
+EGY.US,D,20190723,000000,1.62225,1.66128,1.60751,1.62225,228587.29990108,0
+EGY.US,D,20190724,000000,1.61242,1.66128,1.61242,1.63199,139255.85230145,0
+EGY.US,D,20190725,000000,1.63199,1.65155,1.59286,1.64172,310908.19031447,0
+EGY.US,D,20190726,000000,1.63199,1.6711,1.61242,1.62225,277215.60101049,0
+EGY.US,D,20190729,000000,1.62225,1.69066,1.62225,1.66128,324954.73843091,0
+EGY.US,D,20190730,000000,1.6711,1.85679,1.6711,1.7981,585172.45967537,0
+EGY.US,D,20190731,000000,1.80793,1.83722,1.71013,1.71013,259414.0149352,0
+EGY.US,D,20190801,000000,1.72969,1.75898,1.6711,1.68083,244055.08563022,0
+EGY.US,D,20190802,000000,1.70041,1.77855,1.62225,1.71013,241541.21437682,0
+EGY.US,D,20190805,000000,1.71013,1.71013,1.51472,1.62225,419099.26773829,0
+EGY.US,D,20190806,000000,1.60269,1.71996,1.59286,1.66128,424779.13144033,0
+EGY.US,D,20190807,000000,1.65155,1.70041,1.61242,1.65155,287968.98795846,0
+EGY.US,D,20190808,000000,1.66128,1.74924,1.58313,1.66128,527550.7867003,0
+EGY.US,D,20190809,000000,1.66128,1.78838,1.65155,1.71996,460379.25154163,0
+EGY.US,D,20190812,000000,1.74924,1.76882,1.71013,1.76882,187398.87757603,0
+EGY.US,D,20190813,000000,1.76882,1.7981,1.71996,1.71996,153304.4351174,0
+EGY.US,D,20190814,000000,1.71013,1.71013,1.57822,1.60269,265855.8736064,0
+EGY.US,D,20190815,000000,1.62225,1.63199,1.51472,1.51472,280857.71314613,0
+EGY.US,D,20190816,000000,1.53428,1.61242,1.47559,1.53428,432097.94560341,0
+EGY.US,D,20190819,000000,1.56358,1.61242,1.56358,1.58313,137012.59608383,0
+EGY.US,D,20190820,000000,1.544,1.56358,1.53428,1.544,91068.063637495,0
+EGY.US,D,20190821,000000,1.58313,1.58313,1.53428,1.53428,139776.73537783,0
+EGY.US,D,20190822,000000,1.53428,1.59286,1.53428,1.59286,150975.72152006,0
+EGY.US,D,20190823,000000,1.57331,1.60269,1.52445,1.52445,124363.88653564,0
+EGY.US,D,20190826,000000,1.52445,1.59286,1.52445,1.56358,189002.22079551,0
+EGY.US,D,20190827,000000,1.56358,1.59286,1.52445,1.544,126347.71856483,0
+EGY.US,D,20190828,000000,1.52445,1.59286,1.52445,1.55385,120598.67507922,0
+EGY.US,D,20190829,000000,1.57331,1.75416,1.57331,1.72969,345321.06324753,0
+EGY.US,D,20190830,000000,1.75898,1.79318,1.72733,1.75898,276562.46246549,0
+EGY.US,D,20190903,000000,1.68083,1.7981,1.68083,1.78838,220591.94814856,0
+EGY.US,D,20190904,000000,1.7981,1.86652,1.77855,1.78838,336236.12990358,0
+EGY.US,D,20190905,000000,1.81766,1.86652,1.77855,1.77855,147905.35994872,0
+EGY.US,D,20190906,000000,1.75898,1.85679,1.75898,1.7981,153842.61313968,0
+EGY.US,D,20190909,000000,1.80793,1.84696,1.80793,1.8274,188505.75411333,0
+EGY.US,D,20190910,000000,1.83722,1.89581,1.82258,1.85679,310510.40655888,0
+EGY.US,D,20190911,000000,1.87624,1.9252,1.78838,1.83722,317638.97631711,0
+EGY.US,D,20190912,000000,1.83722,1.83722,1.73952,1.76882,250153.08008303,0
+EGY.US,D,20190913,000000,1.7981,1.85679,1.78838,1.7981,130362.18071211,0
+EGY.US,D,20190916,000000,1.91538,2.07176,1.88607,1.95449,1213690.123164,0
+EGY.US,D,20190917,000000,2.0229,2.0229,1.90564,1.9252,288347.44206865,0
+EGY.US,D,20190918,000000,1.9252,1.95449,1.86652,1.93493,280357.17706492,0
+EGY.US,D,20190919,000000,1.94466,1.97405,1.91538,1.96422,103454.29694796,0
+EGY.US,D,20190920,000000,1.96422,2.04246,1.94466,2.03263,463851.46626758,0
+EGY.US,D,20190923,000000,2.05219,2.12061,2.01307,2.11088,263027.64127761,0
+EGY.US,D,20190924,000000,2.07176,2.11088,1.99362,2.04246,219096.44400347,0
+EGY.US,D,20190925,000000,2.03263,2.11088,2.00334,2.06193,177054.46523098,0
+EGY.US,D,20190926,000000,2.05219,2.0747,1.97405,1.99362,129297.01551491,0
+EGY.US,D,20190927,000000,1.98379,2.0229,1.97405,2.00334,157461.32623088,0
+EGY.US,D,20190930,000000,2.00334,2.01721,1.94958,1.98379,168036.67697111,0
+EGY.US,D,20191001,000000,1.98379,2.01307,1.93493,1.94466,178320.04833063,0
+EGY.US,D,20191002,000000,1.93493,2.04246,1.9252,1.9252,218229.66200918,0
+EGY.US,D,20191003,000000,1.91538,2.00334,1.91538,1.96422,168910.58041371,0
+EGY.US,D,20191004,000000,1.99362,2.01307,1.94466,2.00334,72734.403638486,0
+EGY.US,D,20191007,000000,1.99362,2.0229,1.96422,1.97405,58255.48187466,0
+EGY.US,D,20191008,000000,1.96422,2.00315,1.93984,1.96422,188090.67541184,0
+EGY.US,D,20191009,000000,1.98379,2.00334,1.95449,1.97405,164520.71620553,0
+EGY.US,D,20191010,000000,1.95449,2.00334,1.93493,1.94466,78832.398091295,0
+EGY.US,D,20191011,000000,1.96422,1.97405,1.94466,1.97405,167852.53666481,0
+EGY.US,D,20191014,000000,1.94466,1.96422,1.9252,1.96422,93748.7802513,0
+EGY.US,D,20191015,000000,2.00334,2.00334,1.94466,1.97405,94841.413891994,0
+EGY.US,D,20191016,000000,1.96422,1.98379,1.93493,1.96422,77326.720448626,0
+EGY.US,D,20191017,000000,1.94466,1.97887,1.93493,1.94466,121946.66350931,0
+EGY.US,D,20191018,000000,2.03263,2.06193,1.99253,2.04246,446827.13540784,0
+EGY.US,D,20191021,000000,2.04246,2.08099,2.01307,2.04246,175486.72925304,0
+EGY.US,D,20191022,000000,2.06193,2.06193,2.01307,2.04246,136613.79497846,0
+EGY.US,D,20191023,000000,2.04246,2.06193,1.98379,1.99362,128576.73188584,0
+EGY.US,D,20191024,000000,1.99362,2.01307,1.94466,1.98379,221224.73969838,0
+EGY.US,D,20191025,000000,1.96422,2.01307,1.95449,1.98379,77442.698321101,0
+EGY.US,D,20191028,000000,1.98379,2.00334,1.97405,1.99362,106771.87451063,0
+EGY.US,D,20191029,000000,1.97405,2.00334,1.96914,1.97405,119065.52899307,0
+EGY.US,D,20191030,000000,1.96422,1.98379,1.91538,1.94466,207276.87450853,0
+EGY.US,D,20191031,000000,1.95449,1.99362,1.9252,1.94466,238330.4585388,0
+EGY.US,D,20191101,000000,1.96422,1.97405,1.94466,1.96422,101440.96177577,0
+EGY.US,D,20191104,000000,1.97405,1.98379,1.94466,1.96422,215335.30194608,0
+EGY.US,D,20191105,000000,1.97405,1.97405,1.94466,1.95449,136993.26643841,0
+EGY.US,D,20191106,000000,1.91538,1.98379,1.91538,1.96422,227877.1897696,0
+EGY.US,D,20191107,000000,1.94466,1.97405,1.91538,1.97405,305670.8737574,0
+EGY.US,D,20191108,000000,1.96422,1.97405,1.88607,1.95449,365234.66742157,0
+EGY.US,D,20191111,000000,1.94466,1.96422,1.91538,1.95449,123581.54457131,0
+EGY.US,D,20191112,000000,1.95449,1.96422,1.93493,1.95449,104013.83931517,0
+EGY.US,D,20191113,000000,1.93493,1.96422,1.90564,1.91538,240258.33633128,0
+EGY.US,D,20191114,000000,1.90564,1.93493,1.87624,1.88607,131985.87092678,0
+EGY.US,D,20191115,000000,1.90564,1.90564,1.80793,1.85679,190199.64146134,0
+EGY.US,D,20191118,000000,1.81766,1.85679,1.80793,1.81766,151166.98327466,0
+EGY.US,D,20191119,000000,1.80793,1.80793,1.71996,1.73952,430083.59308146,0
+EGY.US,D,20191120,000000,1.74924,1.75416,1.68083,1.68083,284243.45314262,0
+EGY.US,D,20191121,000000,1.68083,1.70531,1.63199,1.65155,204431.34723383,0
+EGY.US,D,20191122,000000,1.66128,1.69066,1.65646,1.69066,130726.39192567,0
+EGY.US,D,20191125,000000,1.81766,1.81766,1.73952,1.73952,232610.91819619,0
+EGY.US,D,20191126,000000,1.72969,1.73952,1.71013,1.71013,142399.46305539,0
+EGY.US,D,20191127,000000,1.71013,1.73952,1.6711,1.72969,277725.29323952,0
+EGY.US,D,20191129,000000,1.72969,1.80793,1.71013,1.78838,151070.33504761,0
+EGY.US,D,20191202,000000,1.80793,1.80793,1.69066,1.70041,203009.09227136,0
+EGY.US,D,20191203,000000,1.72969,1.8274,1.71996,1.8274,389321.44030525,0
+EGY.US,D,20191204,000000,1.81766,1.9887,1.80696,1.9252,360595.55252254,0
+EGY.US,D,20191205,000000,1.95449,2.04246,1.95449,1.99362,265244.44640152,0
+EGY.US,D,20191206,000000,2.00334,2.04246,1.96422,1.97405,204154.6280995,0
+EGY.US,D,20191209,000000,1.97405,1.99862,1.95449,1.96422,87858.325149238,0
+EGY.US,D,20191210,000000,1.95449,1.98379,1.95449,1.98379,47134.831663841,0
+EGY.US,D,20191211,000000,1.95449,1.98633,1.91538,1.93493,214766.60343104,0
+EGY.US,D,20191212,000000,1.9252,1.97405,1.9252,1.95449,76182.201970246,0
+EGY.US,D,20191213,000000,1.97405,1.98379,1.93493,1.95449,93338.7882986,0
+EGY.US,D,20191216,000000,1.95449,1.98379,1.94466,1.97405,174144.8449215,0
+EGY.US,D,20191217,000000,1.96422,1.98379,1.95449,1.96422,158134.81177105,0
+EGY.US,D,20191218,000000,1.96422,1.99636,1.93493,1.95449,158937.50073055,0
+EGY.US,D,20191219,000000,1.93493,1.97405,1.93493,1.96422,122677.12063595,0
+EGY.US,D,20191220,000000,1.96422,1.97405,1.90073,1.97405,441967.25561121,0
+EGY.US,D,20191223,000000,1.95449,2.00334,1.95449,1.97405,238260.26140546,0
+EGY.US,D,20191224,000000,1.95449,2.00334,1.95449,2.00334,155742.00513891,0
+EGY.US,D,20191226,000000,1.97405,2.12061,1.97405,2.12061,336072.33659246,0
+EGY.US,D,20191227,000000,2.10104,2.15973,2.05219,2.11088,415018.6778567,0
+EGY.US,D,20191230,000000,2.10104,2.25743,2.10104,2.23787,290520.50115293,0
+EGY.US,D,20191231,000000,2.26716,2.31602,2.14508,2.16946,222342.80708304,0
+EGY.US,D,20200102,000000,2.17919,2.22814,2.13034,2.17919,91817.850409553,0
+EGY.US,D,20200103,000000,2.19875,2.25743,2.18411,2.22814,220881.89282975,0
+EGY.US,D,20200106,000000,2.24761,2.277,2.21713,2.25743,199922.4531039,0
+EGY.US,D,20200107,000000,2.26716,2.3747,2.26716,2.3454,269793.01717204,0
+EGY.US,D,20200108,000000,2.3454,2.3454,2.25743,2.26716,167576.83488024,0
+EGY.US,D,20200109,000000,2.35514,2.49197,2.32585,2.48213,496260.16017627,0
+EGY.US,D,20200110,000000,2.48213,2.54082,2.3747,2.4724,402114.61351913,0
+EGY.US,D,20200113,000000,2.42355,2.48213,2.42355,2.45285,233217.25865229,0
+EGY.US,D,20200114,000000,2.42355,2.4724,2.42355,2.46268,147736.4798888,0
+EGY.US,D,20200115,000000,2.45285,2.4724,2.43328,2.46268,147644.91841053,0
+EGY.US,D,20200116,000000,2.46268,2.48213,2.44311,2.4724,99544.621825816,0
+EGY.US,D,20200117,000000,2.46268,2.46268,2.44311,2.44311,144418.90232614,0
+EGY.US,D,20200121,000000,2.38443,2.43318,2.29655,2.31602,321070.49705273,0
+EGY.US,D,20200122,000000,2.36487,2.36487,2.20859,2.28673,332570.61872348,0
+EGY.US,D,20200123,000000,2.23787,2.30628,2.20859,2.277,185395.71590142,0
+EGY.US,D,20200124,000000,2.277,2.32585,2.23787,2.30628,87965.146873887,0
+EGY.US,D,20200127,000000,2.19875,2.23787,2.10104,2.10104,250596.64457777,0
+EGY.US,D,20200128,000000,2.16946,2.23787,2.10104,2.21831,193524.34047231,0
+EGY.US,D,20200129,000000,2.23787,2.28093,2.16946,2.18902,124959.0361444,0
+EGY.US,D,20200130,000000,2.1499,2.18902,2.11088,2.17919,202600.11766842,0
+EGY.US,D,20200131,000000,2.14017,2.20859,2.14017,2.18902,129126.10075546,0
+EGY.US,D,20200203,000000,2.07176,2.18902,2.06193,2.14017,257009.00010597,0
+EGY.US,D,20200204,000000,2.16946,2.21831,2.14017,2.15973,161007.80748921,0
+EGY.US,D,20200205,000000,2.15973,2.19875,2.15973,2.19875,86166.472500753,0
+EGY.US,D,20200206,000000,2.20859,2.22107,2.14017,2.1499,206048.93334994,0
+EGY.US,D,20200207,000000,2.14017,2.15973,2.09613,2.15973,185828.0895488,0
+EGY.US,D,20200210,000000,2.1499,2.1499,2.01307,2.05219,233789.0092166,0
+EGY.US,D,20200211,000000,2.05219,2.12061,2.05219,2.06193,70612.21204213,0
+EGY.US,D,20200212,000000,2.10104,2.13034,2.06193,2.08149,91458.725944782,0
+EGY.US,D,20200213,000000,2.08149,2.09131,2.06193,2.06193,61272.94125855,0
+EGY.US,D,20200214,000000,2.06193,2.08149,2.0229,2.0229,125566.39395026,0
+EGY.US,D,20200218,000000,2.00334,2.07176,2.00334,2.0229,182044.56579672,0
+EGY.US,D,20200219,000000,2.1499,2.15973,2.05219,2.11088,274148.29148843,0
+EGY.US,D,20200220,000000,2.12061,2.18902,2.12061,2.17919,120259.89760962,0
+EGY.US,D,20200221,000000,2.17919,2.17919,2.05219,2.06193,130137.34641547,0
+EGY.US,D,20200224,000000,1.98379,2.04246,1.97405,2.01307,218622.35901599,0
+EGY.US,D,20200225,000000,2.01307,2.07176,2.00334,2.01307,200655.96227982,0
+EGY.US,D,20200226,000000,2.00334,2.05219,1.96422,1.97405,127372.18977171,0
+EGY.US,D,20200227,000000,1.95449,1.99362,1.87624,1.90564,460799.4169919,0
+EGY.US,D,20200228,000000,1.86652,1.97405,1.86652,1.95449,257721.14493696,0
+EGY.US,D,20200302,000000,1.95449,2.00334,1.93493,1.95449,151804.86157328,0
+EGY.US,D,20200303,000000,1.95449,1.97405,1.90564,1.90564,221736.46662694,0
+EGY.US,D,20200304,000000,1.93493,1.98379,1.9252,1.9252,154697.18693687,0
+EGY.US,D,20200305,000000,1.91538,1.9252,1.87624,1.89581,164327.4197514,0
+EGY.US,D,20200306,000000,1.86652,1.86652,1.61242,1.69066,563264.84997455,0
+EGY.US,D,20200309,000000,1.44631,1.46586,1.31931,1.35834,553405.71346434,0
+EGY.US,D,20200310,000000,1.49517,1.74924,1.40719,1.65155,455205.01066958,0
+EGY.US,D,20200311,000000,1.63199,1.66128,1.37789,1.46586,363183.69030833,0
+EGY.US,D,20200312,000000,1.31931,1.35834,1.22151,1.22151,407868.74375355,0
+EGY.US,D,20200313,000000,1.22151,1.29483,1.19222,1.22151,359095.97897842,0
+EGY.US,D,20200316,000000,1.16292,1.17265,0.996804,1.01637,344532.61718464,0
+EGY.US,D,20200317,000000,1.0261,1.05539,0.958569,0.964762,563490.70162095,0
+EGY.US,D,20200318,000000,0.928394,0.928491,0.782425,0.854476,336274.78919441,0
+EGY.US,D,20200319,000000,0.830688,0.918465,0.830688,0.889271,505014.45484868,0
+EGY.US,D,20200320,000000,0.909618,0.938123,0.820858,0.838453,403188.93486417,0
+EGY.US,D,20200323,000000,0.811126,0.820858,0.684032,0.696614,476888.80342353,0
+EGY.US,D,20200324,000000,0.723153,0.791567,0.723153,0.791567,274239.8529667,0
+EGY.US,D,20200325,000000,0.791567,0.977245,0.781835,0.791567,573677.42475342,0
+EGY.US,D,20200326,000000,0.848577,1.08478,0.848577,0.8991,630514.72106464,0
+EGY.US,D,20200327,000000,0.918563,1.01637,0.84042,0.909717,315727.37612077,0
+EGY.US,D,20200330,000000,0.967514,1.04575,0.830688,0.878557,437288.46407158,0
+EGY.US,D,20200331,000000,0.912863,0.952769,0.87954,0.881507,253942.70793367,0
+EGY.US,D,20200401,000000,0.918563,0.923478,0.85998,0.908832,65877.466265792,0
+EGY.US,D,20200402,000000,0.908832,1.01637,0.908832,0.909913,334452.71577683,0
+EGY.US,D,20200403,000000,0.977245,1.00654,0.8991,0.948248,232171.42310048,0
+EGY.US,D,20200406,000000,0.947953,0.996804,0.928,0.972821,154950.50702675,0
+EGY.US,D,20200407,000000,1.0261,1.0261,0.87954,0.887109,412886.31276276,0
+EGY.US,D,20200408,000000,0.87954,0.938123,0.87954,0.925051,190810.05131647,0
+EGY.US,D,20200409,000000,0.933307,0.986976,0.900084,0.908832,383362.82276935,0
+EGY.US,D,20200413,000000,0.947953,0.947953,0.87954,0.908832,162032.27869609,0
+EGY.US,D,20200414,000000,0.889271,0.947953,0.810537,0.844449,500009.09403657,0
+EGY.US,D,20200415,000000,0.844449,0.844449,0.752445,0.772006,490860.06765783,0
+EGY.US,D,20200416,000000,0.820858,0.855851,0.752741,0.753919,284650.39304605,0
+EGY.US,D,20200417,000000,0.781835,0.814961,0.762275,0.782818,340574.10927408,0
+EGY.US,D,20200420,000000,0.77004,0.811126,0.733179,0.774954,367115.74712516,0
+EGY.US,D,20200421,000000,0.752445,0.781835,0.733376,0.773677,173679.91608184,0
+EGY.US,D,20200422,000000,0.781934,0.830589,0.781934,0.818401,228512.01601895,0
+EGY.US,D,20200423,000000,0.83865,0.908832,0.825773,0.85015,466819.07551331,0
+EGY.US,D,20200424,000000,0.986976,0.986976,0.848774,0.866467,354370.38934991,0
+EGY.US,D,20200427,000000,0.85015,0.87954,0.830688,0.836783,161600.92239845,0
+EGY.US,D,20200428,000000,0.832752,0.869318,0.811126,0.822136,135047.07635028,0
+EGY.US,D,20200429,000000,0.863223,0.87954,0.830688,0.87954,396222.12371756,0
+EGY.US,D,20200430,000000,0.87954,0.977245,0.87954,0.906277,501498.49408309,0
+EGY.US,D,20200501,000000,0.917776,0.957685,0.830786,0.863813,228965.75401127,0
+EGY.US,D,20200504,000000,0.91188,0.928394,0.832064,0.840025,188517.96231044,0
+EGY.US,D,20200505,000000,0.87954,0.906767,0.85015,0.859881,241833.19375753,0
+EGY.US,D,20200506,000000,0.87954,0.891532,0.801297,0.816336,270613.00107744,0
+EGY.US,D,20200507,000000,0.820858,0.845923,0.816336,0.831278,158268.08458941,0
+EGY.US,D,20200508,000000,0.847495,0.87954,0.820957,0.867843,182805.54341612,0
+EGY.US,D,20200511,000000,0.881407,0.889763,0.830688,0.857129,178939.61433359,0
+EGY.US,D,20200512,000000,0.85998,0.869612,0.811126,0.814567,280547.42146977,0
+EGY.US,D,20200513,000000,0.811126,0.845333,0.766207,0.823906,320237.28760048,0
+EGY.US,D,20200514,000000,0.85015,0.85015,0.781835,0.80405,187676.61406011,0
+EGY.US,D,20200515,000000,0.830688,0.859489,0.811126,0.835405,279755.92335761,0
+EGY.US,D,20200518,000000,0.855065,0.908832,0.855065,0.889468,311283.59237539,0
+EGY.US,D,20200519,000000,0.938123,0.938123,0.8991,0.905294,113682.73142052,0
+EGY.US,D,20200520,000000,0.910994,0.957488,0.908832,0.928394,203633.74502312,0
+EGY.US,D,20200521,000000,0.957685,1.00654,0.936452,0.962501,402306.89262351,0
+EGY.US,D,20200522,000000,1.01637,1.01637,0.938223,0.957685,137885.48217667,0
+EGY.US,D,20200526,000000,0.967514,1.01637,0.908832,0.946086,381186.7116358,0
+EGY.US,D,20200527,000000,0.950903,0.986976,0.928491,0.957881,352973.56813142,0
+EGY.US,D,20200528,000000,0.968005,1.01637,0.947953,0.953163,299226.98038668,0
+EGY.US,D,20200529,000000,0.967022,0.977245,0.92053,0.969283,540501.64912677,0
+EGY.US,D,20200601,000000,0.977245,0.996804,0.928394,0.94815,328831.85836077,0
+EGY.US,D,20200602,000000,0.957685,0.977245,0.947953,0.94815,302508.9507078,0
+EGY.US,D,20200603,000000,0.957685,1.00654,0.94815,0.996804,426693.78368594,0
+EGY.US,D,20200604,000000,0.996804,1.19222,0.969479,1.19222,1090410.7314709,0
+EGY.US,D,20200605,000000,1.27046,1.56358,1.22151,1.46586,1677557.8670277,0
+EGY.US,D,20200608,000000,1.56358,1.58313,1.39745,1.44631,745791.63955683,0
+EGY.US,D,20200609,000000,1.38772,1.42183,1.23134,1.26062,699650.7586071,0
+EGY.US,D,20200610,000000,1.30948,1.31537,1.19222,1.26062,389886.06942124,0
+EGY.US,D,20200611,000000,1.1531,1.28992,1.11407,1.1238,533433.1030043,0
+EGY.US,D,20200612,000000,1.20204,1.25089,1.1238,1.1531,219331.4517977,0
+EGY.US,D,20200615,000000,1.1238,1.28992,1.07495,1.24107,216377.06809884,0
+EGY.US,D,20200616,000000,1.29975,1.33867,1.19222,1.19222,275930.68826543,0
+EGY.US,D,20200617,000000,1.18248,1.22583,1.16911,1.19222,174688.10969257,0
+EGY.US,D,20200618,000000,1.14337,1.21178,1.14337,1.18248,82161.166501302,0
+EGY.US,D,20200619,000000,1.21178,1.21669,1.14337,1.17265,184231.86777763,0
+EGY.US,D,20200622,000000,1.21178,1.21178,1.1531,1.17265,214900.89359917,0
+EGY.US,D,20200623,000000,1.20204,1.30948,1.20204,1.25089,463294.97594966,0
+EGY.US,D,20200624,000000,1.22151,1.25089,1.1531,1.17265,350876.81027901,0
+EGY.US,D,20200625,000000,1.18248,1.23134,1.1531,1.20204,256036.41373678,0
+EGY.US,D,20200626,000000,1.23134,1.23134,1.10424,1.1238,524482.45982849,0
+EGY.US,D,20200629,000000,1.10424,1.20204,1.0261,1.20204,244595.29835201,0
+EGY.US,D,20200630,000000,1.20204,1.23134,1.17265,1.21178,260564.63751214,0
+EGY.US,D,20200701,000000,1.22151,1.23626,1.20686,1.21178,126207.32429816,0
+EGY.US,D,20200702,000000,1.21178,1.25089,1.21178,1.24107,163807.55402477,0
+EGY.US,D,20200706,000000,1.25089,1.27046,1.21178,1.21178,180470.72572022,0
+EGY.US,D,20200707,000000,1.19222,1.24107,1.11958,1.13363,228582.21315229,0
+EGY.US,D,20200708,000000,1.16292,1.17265,1.11407,1.1238,132507.77135292,0
+EGY.US,D,20200709,000000,1.1238,1.17265,1.09549,1.13363,216033.20388045,0
+EGY.US,D,20200710,000000,1.1238,1.1531,1.1238,1.1531,78825.276642984,0
+EGY.US,D,20200713,000000,1.13363,1.14337,1.11407,1.1238,107927.58383635,0
+EGY.US,D,20200714,000000,1.1238,1.13363,1.10424,1.13363,111302.13298549,0
+EGY.US,D,20200715,000000,1.13363,1.18248,1.10424,1.14337,308695.4545896,0
+EGY.US,D,20200716,000000,1.1531,1.21178,1.13845,1.17265,129552.37030429,0
+EGY.US,D,20200717,000000,1.17265,1.1929,1.1238,1.1238,262425.37022054,0
+EGY.US,D,20200720,000000,1.1238,1.17265,1.11407,1.16292,137910.91592063,0
+EGY.US,D,20200721,000000,1.20204,1.28992,1.19713,1.26062,264263.72123427,0
+EGY.US,D,20200722,000000,1.24107,1.26878,1.19222,1.22151,136151.91818808,0
+EGY.US,D,20200723,000000,1.23134,1.23134,1.17265,1.19222,89520.674654725,0
+EGY.US,D,20200724,000000,1.18258,1.21168,1.14337,1.1531,80374.700325271,0
+EGY.US,D,20200727,000000,1.20204,1.20204,1.13363,1.1531,67694.452934579,0
+EGY.US,D,20200728,000000,1.13363,1.16292,1.11407,1.1238,193105.19237178,0
+EGY.US,D,20200729,000000,1.1238,1.14337,1.10424,1.10424,141275.29157218,0
+EGY.US,D,20200730,000000,1.07495,1.14337,1.07495,1.13363,102104.27381836,0
+EGY.US,D,20200731,000000,1.13363,1.14337,1.10424,1.1238,219621.3964789,0
+EGY.US,D,20200803,000000,1.1238,1.1531,1.08478,1.13363,92198.339219254,0
+EGY.US,D,20200804,000000,1.13363,1.1531,1.09451,1.1238,104228.50011423,0
+EGY.US,D,20200805,000000,1.13363,1.20204,1.13363,1.16292,436994.44999136,0
+EGY.US,D,20200806,000000,1.17265,1.19222,1.14337,1.18248,216882.69092885,0
+EGY.US,D,20200807,000000,1.1238,1.13363,1.08478,1.1238,276454.62339108,0
+EGY.US,D,20200810,000000,1.1238,1.18248,1.09451,1.17265,190160.98217051,0
+EGY.US,D,20200811,000000,1.18248,1.21178,1.1531,1.18248,189338.96356559,0
+EGY.US,D,20200812,000000,1.24107,1.24107,1.1531,1.20204,214385.09727158,0
+EGY.US,D,20200813,000000,1.20204,1.20204,1.1531,1.1531,95595.270063087,0
+EGY.US,D,20200814,000000,1.1531,1.19222,1.1531,1.16292,143292.69614341,0
+EGY.US,D,20200817,000000,1.1531,1.1873,1.14337,1.1531,158860.1821489,0
+EGY.US,D,20200818,000000,1.14337,1.17265,1.11407,1.14337,122805.30670554,0
+EGY.US,D,20200819,000000,1.14337,1.1531,1.10424,1.13363,289731.03774029,0
+EGY.US,D,20200820,000000,1.14337,1.16292,1.10916,1.1238,168741.70035379,0
+EGY.US,D,20200821,000000,1.1238,1.1238,1.06522,1.07495,368108.68048951,0
+EGY.US,D,20200824,000000,1.07495,1.1531,1.07495,1.11407,289175.56477211,0
+EGY.US,D,20200825,000000,1.11407,1.14828,1.11407,1.11407,284695.15643542,0
+EGY.US,D,20200826,000000,1.09451,1.17265,1.03102,1.08478,265327.86908172,0
+EGY.US,D,20200827,000000,1.08478,1.1237,0.977147,1.05539,523348.11484769,0
+EGY.US,D,20200828,000000,1.05539,1.11407,1.03582,1.08478,89276.510712671,0
+EGY.US,D,20200831,000000,1.07495,1.07495,1.03582,1.03582,83892.695790371,0
+EGY.US,D,20200901,000000,1.03582,1.05539,1.0261,1.03582,163647.83011268,0
+EGY.US,D,20200902,000000,1.03582,1.06522,1.03582,1.03582,208915.82496957,0
+EGY.US,D,20200903,000000,1.03582,1.06522,1.0261,1.04565,156699.33126171,0
+EGY.US,D,20200904,000000,1.03582,1.07495,1.03582,1.06522,132653.25236839,0
+EGY.US,D,20200908,000000,1.0261,1.04565,1.00654,1.0261,225482.34843795,0
+EGY.US,D,20200909,000000,1.06522,1.06522,1.02935,1.04565,131581.98307263,0
+EGY.US,D,20200910,000000,1.06522,1.06522,1.00654,1.00654,141156.26165043,0
+EGY.US,D,20200911,000000,1.01637,1.07495,1.00654,1.03582,109527.87500657,0
+EGY.US,D,20200914,000000,1.01637,1.03582,0.99415,1.01637,177215.20649283,0
+EGY.US,D,20200915,000000,1.01637,1.05539,1.01637,1.03582,175804.14237771,0
+EGY.US,D,20200916,000000,1.05539,1.06512,1.0261,1.03582,93364.222042564,0
+EGY.US,D,20200917,000000,1.0261,1.04565,1.01637,1.0261,99706.380437427,0
+EGY.US,D,20200918,000000,1.0261,1.03582,1.00673,1.03582,80314.676689516,0
+EGY.US,D,20200921,000000,0.986976,1.01627,0.977245,0.986976,113268.67006879,0
+EGY.US,D,20200922,000000,1.00654,1.00654,0.977245,0.977245,66796.133097771,0
+EGY.US,D,20200923,000000,0.984912,1.00654,0.938123,0.976164,177617.05964747,0
+EGY.US,D,20200924,000000,0.945791,0.977245,0.928491,0.949329,63168.263858746,0
+EGY.US,D,20200925,000000,0.938123,0.947953,0.908832,0.909815,167734.52409281,0
+EGY.US,D,20200928,000000,0.918563,0.977245,0.908832,0.947953,123128.82392875,0
+EGY.US,D,20200929,000000,0.947953,0.996804,0.947953,0.967514,76853.652810895,0
+EGY.US,D,20200930,000000,0.961518,1.01637,0.947953,0.977245,1220110.6174902,0
+EGY.US,D,20201001,000000,1.07495,1.11407,1.0261,1.09451,1698232.4488211,0
+EGY.US,D,20201002,000000,1.0261,1.07495,0.996804,1.03582,223027.48347054,0
+EGY.US,D,20201005,000000,1.01637,1.0261,0.996804,1.01637,119023.81765296,0
+EGY.US,D,20201006,000000,0.996804,0.996904,0.957685,0.960928,197916.23938001,0
+EGY.US,D,20201007,000000,0.967514,0.996804,0.957685,0.967514,122257.97253542,0
+EGY.US,D,20201008,000000,0.975967,1.00654,0.967514,0.986976,179972.22433853,0
+EGY.US,D,20201009,000000,1.11407,1.30851,1.0261,1.06522,2590654.7090792,0
+EGY.US,D,20201012,000000,1.06522,1.07495,1.00654,1.01637,271674.09687561,0
+EGY.US,D,20201013,000000,1.0261,1.03582,0.978523,0.996804,191322.79559478,0
+EGY.US,D,20201014,000000,0.996804,1.01637,0.986976,0.996804,97237.272573402,0
+EGY.US,D,20201015,000000,1.00654,1.04565,0.986976,1.00654,69662.007367635,0
+EGY.US,D,20201016,000000,1.00654,1.00654,0.986976,0.986976,65150.061188421,0
+EGY.US,D,20201019,000000,0.977245,0.996804,0.940089,0.943628,165938.90176896,0
+EGY.US,D,20201020,000000,0.954931,0.982061,0.947953,0.947953,104178.64997605,0
+EGY.US,D,20201021,000000,0.953949,0.986779,0.947953,0.952966,86032.182332623,0
+EGY.US,D,20201022,000000,0.947953,0.967514,0.947953,0.957586,107031.29869906,0
+EGY.US,D,20201023,000000,0.947953,0.957685,0.947953,0.947953,102948.67411796,0
+EGY.US,D,20201026,000000,0.947953,0.967514,0.928394,0.934782,208640.123185,0
+EGY.US,D,20201027,000000,0.928394,0.935961,0.865779,0.895562,422539.94462174,0
+EGY.US,D,20201028,000000,0.87954,0.879934,0.817517,0.820858,259518.80196033,0
+EGY.US,D,20201029,000000,0.85015,0.851428,0.791567,0.84042,196354.60750063,0
+EGY.US,D,20201030,000000,0.820858,0.88013,0.786651,0.826265,321051.16740732,0
+EGY.US,D,20201102,000000,0.820858,0.843171,0.791567,0.802379,123898.95769599,0
+EGY.US,D,20201103,000000,0.908832,0.919644,0.832752,0.873348,253943.72528343,0
+EGY.US,D,20201104,000000,0.8991,0.908832,0.84042,0.847005,88942.819991863,0
+EGY.US,D,20201105,000000,0.846317,0.896152,0.830688,0.865485,611416.01404719,0
+EGY.US,D,20201106,000000,0.85998,0.996804,0.85998,0.928491,687485.29019424,0
+EGY.US,D,20201109,000000,0.986976,1.03102,0.967514,1.01637,497908.26678514,0
+EGY.US,D,20201110,000000,1.01637,1.08478,0.986976,1.07495,261104.85023393,0
+EGY.US,D,20201111,000000,1.09451,1.09451,1.01637,1.0261,178151.16827072,0
+EGY.US,D,20201112,000000,1.0261,1.0261,0.957685,0.967514,151530.17713847,0
+EGY.US,D,20201113,000000,0.996804,0.996804,0.947953,0.963484,197412.65124953,0
+EGY.US,D,20201116,000000,1.01637,1.01637,0.986976,0.986976,269995.46977398,0
+EGY.US,D,20201117,000000,1.00654,1.00654,0.977245,0.996804,1349724.0287801,0
+EGY.US,D,20201118,000000,1.28992,1.40719,1.14337,1.31931,15150946.389739,0
+EGY.US,D,20201119,000000,1.25089,1.72969,1.24107,1.72969,4472064.0339784,0
+EGY.US,D,20201120,000000,1.64172,1.78838,1.52445,1.71013,2763495.3116102,0
+EGY.US,D,20201123,000000,1.73952,1.74924,1.56358,1.63199,1257202.1723376,0
+EGY.US,D,20201124,000000,1.60269,1.64172,1.49517,1.59286,711120.3597851,0
+EGY.US,D,20201125,000000,1.58313,1.66128,1.53428,1.64172,460751.60155326,0
+EGY.US,D,20201127,000000,1.61242,1.66128,1.58313,1.64172,162675.24374351,0
+EGY.US,D,20201130,000000,1.61242,1.61242,1.53428,1.56358,288881.5506919,0
+EGY.US,D,20201201,000000,1.56358,1.56358,1.41702,1.44631,515069.93986229,0
+EGY.US,D,20201202,000000,1.41702,1.544,1.41092,1.48544,244438.6264892,0
+EGY.US,D,20201203,000000,1.48544,1.52445,1.43658,1.46586,332720.169138,0
+EGY.US,D,20201204,000000,1.49517,1.56358,1.48553,1.55385,344478.69764744,0
+EGY.US,D,20201207,000000,1.56358,1.57723,1.50499,1.51472,141512.33406593,0
+EGY.US,D,20201208,000000,1.48544,1.50499,1.46586,1.48544,249511.13238538,0
+EGY.US,D,20201209,000000,1.49517,1.56849,1.47559,1.49517,200295.82046529,0
+EGY.US,D,20201210,000000,1.52445,1.68083,1.4927,1.64172,607771.86721203,0
+EGY.US,D,20201211,000000,1.65155,1.65155,1.57331,1.57331,264312.55402268,0
+EGY.US,D,20201214,000000,1.57331,1.59395,1.49517,1.51472,210121.38443346,0
+EGY.US,D,20201215,000000,1.51472,1.54892,1.50499,1.51472,117970.86065286,0
+EGY.US,D,20201216,000000,1.50499,1.60269,1.50499,1.57331,320838.54130778,0
+EGY.US,D,20201217,000000,1.57331,1.59286,1.52445,1.58313,300660.4261965,0
+EGY.US,D,20201218,000000,1.58313,1.62225,1.544,1.56358,449532.26841585,0
+EGY.US,D,20201221,000000,1.58313,1.58313,1.49517,1.544,350609.24729252,0
+EGY.US,D,20201222,000000,1.64172,1.64172,1.56358,1.61242,454987.29782126,0
+EGY.US,D,20201223,000000,1.62225,1.85679,1.61242,1.8274,855685.76047647,0
+EGY.US,D,20201224,000000,1.8274,1.86642,1.69066,1.70041,252195.91839822,0
+EGY.US,D,20201228,000000,1.71013,1.78945,1.68083,1.71013,233931.4381828,0
+EGY.US,D,20201229,000000,1.75898,1.81462,1.65155,1.68083,479804.52783156,0
+EGY.US,D,20201230,000000,1.71013,1.76872,1.68083,1.72969,177797.13055474,0
+EGY.US,D,20201231,000000,1.71996,1.7981,1.70914,1.72969,440006.82262647,0
+EGY.US,D,20210104,000000,1.75898,1.81766,1.71013,1.80793,235126.8241491,0
+EGY.US,D,20210105,000000,1.83722,1.99362,1.81766,1.86652,615821.13850176,0
+EGY.US,D,20210106,000000,1.93493,1.95449,1.85679,1.87624,227243.38087001,0
+EGY.US,D,20210107,000000,1.89581,1.94466,1.85679,1.89581,300226.01784959,0
+EGY.US,D,20210108,000000,1.89581,2.08149,1.88607,2.04246,593833.15817,0
+EGY.US,D,20210111,000000,2.0229,2.06959,1.96422,2.0229,243486.38711519,0
+EGY.US,D,20210112,000000,2.09131,2.277,2.00334,2.25743,498793.36107509,0
+EGY.US,D,20210113,000000,2.30628,2.35514,2.15481,2.19875,358789.7567011,0
+EGY.US,D,20210114,000000,2.19875,2.33558,2.19875,2.28673,524505.85887293,0
+EGY.US,D,20210115,000000,2.18902,2.36487,2.18902,2.32585,519438.43972555,0
+EGY.US,D,20210119,000000,2.3454,2.38443,2.30628,2.3454,212152.01455155,0
+EGY.US,D,20210120,000000,2.3454,2.35514,2.24279,2.26716,257117.85653013,0
+EGY.US,D,20210121,000000,2.22814,2.3454,2.16946,2.23787,534281.57270293,0
+EGY.US,D,20210122,000000,2.19875,2.28673,2.13034,2.26716,293719.04879384,0
+EGY.US,D,20210125,000000,2.277,2.27709,2.03263,2.21831,276057.85698525,0
+EGY.US,D,20210126,000000,2.19875,2.28673,2.16593,2.26716,192269.94822,0
+EGY.US,D,20210127,000000,2.21831,2.277,2.10104,2.1499,304633.17700368,0
+EGY.US,D,20210128,000000,2.16946,2.22814,2.11088,2.16946,207981.8978912,0
+EGY.US,D,20210129,000000,2.18902,2.20859,2.05219,2.13034,212496.89611969,0
+EGY.US,D,20210201,000000,2.14017,2.277,2.14017,2.24761,345120.64534509,0
+EGY.US,D,20210202,000000,2.33558,2.57011,2.277,2.52126,1042029.6463528,0
+EGY.US,D,20210203,000000,2.60923,2.90244,2.58476,2.86333,853697.85904825,0
+EGY.US,D,20210204,000000,2.90244,2.93173,2.79492,2.85349,434507.02983168,0
+EGY.US,D,20210205,000000,2.90244,2.98058,2.85349,2.92191,609873.71181321,0
+EGY.US,D,20210208,000000,2.9513,2.98737,2.85349,2.90244,450456.02199662,0
+EGY.US,D,20210209,000000,2.93173,2.93173,2.82912,2.83403,271310.90301181,0
+EGY.US,D,20210210,000000,2.86333,2.91217,2.81447,2.89261,168630.80923011,0
+EGY.US,D,20210211,000000,2.87306,2.88289,2.7265,2.85349,234707.67604858,0
+EGY.US,D,20210212,000000,2.85349,2.97076,2.79492,2.97076,299331.76741183,0
+EGY.US,D,20210216,000000,3.00015,3.09294,2.89261,3.00015,498092.40709144,0
+EGY.US,D,20210217,000000,2.99031,3.00989,2.83403,2.93173,363081.95533246,0
+EGY.US,D,20210218,000000,2.93173,2.93173,2.80464,2.88289,218260.18250194,0
+EGY.US,D,20210219,000000,2.88289,2.94147,2.8584,2.91217,199225.56851928,0
+EGY.US,D,20210222,000000,2.89261,3.12714,2.88289,3.02944,563515.11801516,0
+EGY.US,D,20210223,000000,3.02944,3.049,2.74606,3.02944,375115.16827671,0
+EGY.US,D,20210224,000000,2.96103,3.37151,2.96103,3.19555,528476.57498059,0
+EGY.US,D,20210225,000000,3.15644,3.23016,2.97292,3.00015,263493.58746703,0
+EGY.US,D,20210226,000000,3.15644,3.24441,2.9513,3.20538,476076.9583162,0
+EGY.US,D,20210301,000000,3.28354,3.34211,3.14671,3.16627,433757.24305962,0
+EGY.US,D,20210302,000000,3.176,3.25424,3.0783,3.08803,327466.5749848,0
+EGY.US,D,20210303,000000,3.10758,3.22485,3.03917,3.06856,379399.22811,0
+EGY.US,D,20210304,000000,3.11741,3.25414,2.95484,3.09785,488485.57332136,0
+EGY.US,D,20210305,000000,3.24441,3.24441,2.96103,3.22485,463257.33400859,0
+EGY.US,D,20210308,000000,3.32265,3.40079,3.12714,3.176,457508.29052296,0
+EGY.US,D,20210309,000000,3.16627,3.25424,3.08813,3.14671,367476.90628944,0
+EGY.US,D,20210310,000000,2.97076,3.03917,2.79983,2.98058,1530758.3662666,0
+EGY.US,D,20210311,000000,2.98058,3.10758,2.93173,3.0783,334125.12915457,0
+EGY.US,D,20210312,000000,3.11741,3.11741,2.87306,2.87306,472683.07952164,0
+EGY.US,D,20210315,000000,2.83403,2.92191,2.76561,2.83403,335170.96470637,0
+EGY.US,D,20210316,000000,2.8242,2.83403,2.33558,2.54082,1357423.3317528,0
+EGY.US,D,20210317,000000,2.54082,2.67764,2.53109,2.64835,261339.85802816,0
+EGY.US,D,20210318,000000,2.62879,2.67764,2.36487,2.36487,566759.4463952,0
+EGY.US,D,20210319,000000,2.38443,2.4723,2.22814,2.22814,690890.35983613,0
+EGY.US,D,20210322,000000,2.29655,2.43328,2.277,2.33558,349573.58523831,0
+EGY.US,D,20210323,000000,2.30628,2.33067,2.17919,2.19875,654961.63576284,0
+EGY.US,D,20210324,000000,2.29655,2.40399,2.19875,2.26716,585995.49563005,0
+EGY.US,D,20210325,000000,2.21831,2.29655,2.16946,2.277,281706.18284477,0
+EGY.US,D,20210326,000000,2.32585,2.3796,2.19875,2.22814,733883.56063288,0
+EGY.US,D,20210329,000000,2.24761,2.2769,2.10104,2.15973,618246.50032616,0
+EGY.US,D,20210330,000000,2.14017,2.25743,2.12061,2.22814,271455.36667752,0
+EGY.US,D,20210331,000000,2.25743,2.29655,2.18902,2.18902,232233.48143576,0
+EGY.US,D,20210401,000000,2.21831,2.31602,2.16946,2.277,283189.47879275,0
+EGY.US,D,20210405,000000,2.29655,2.33558,2.2421,2.26716,233682.18749195,0
+EGY.US,D,20210406,000000,2.29655,2.34531,2.27709,2.30628,193743.07067039,0
+EGY.US,D,20210407,000000,2.30628,2.33558,2.24761,2.26716,135132.53373001,0
+EGY.US,D,20210408,000000,2.25743,2.26716,2.17919,2.23787,194114.40333227,0
+EGY.US,D,20210409,000000,2.22814,2.25743,2.16946,2.19875,101206.9713313,0
+EGY.US,D,20210412,000000,2.19875,2.35514,2.11088,2.20859,467958.5072429,0
+EGY.US,D,20210413,000000,2.17919,2.26235,2.14017,2.21831,211419.52272538,0
+EGY.US,D,20210414,000000,2.23787,2.49197,2.21831,2.44311,498206.3502644,0
+EGY.US,D,20210415,000000,2.43328,2.49197,2.36487,2.48213,237750.56917643,0
+EGY.US,D,20210416,000000,2.45285,2.46268,2.26716,2.277,198950.88408447,0
+EGY.US,D,20210419,000000,2.25743,2.3454,2.23295,2.277,133512.91291438,0
+EGY.US,D,20210420,000000,2.28673,2.44311,2.26716,2.31602,310962.10985168,0
+EGY.US,D,20210421,000000,2.26716,2.33558,2.25743,2.31602,121945.64615955,0
+EGY.US,D,20210422,000000,2.31602,2.32585,2.25743,2.29655,106005.81014243,0
+EGY.US,D,20210423,000000,2.29655,2.33459,2.26716,2.29655,141630.34663792,0
+EGY.US,D,20210426,000000,2.28673,2.40399,2.28673,2.38443,154743.98502576,0
+EGY.US,D,20210427,000000,2.44311,2.44311,2.33558,2.35514,157820.45069564,0
+EGY.US,D,20210428,000000,2.44311,2.51142,2.35514,2.4724,232697.39292566,0
+EGY.US,D,20210429,000000,2.5017,2.53109,2.43328,2.44311,163432.15196386,0
+EGY.US,D,20210430,000000,2.44311,2.4724,2.3454,2.3454,215972.16289493,0
+EGY.US,D,20210503,000000,2.39426,2.4724,2.35514,2.46268,99354.377420965,0
+EGY.US,D,20210504,000000,2.5017,2.5017,2.3747,2.45285,122071.79752961,0
+EGY.US,D,20210505,000000,2.4724,2.69633,2.4724,2.65809,375802.8967135,0
+EGY.US,D,20210506,000000,2.58968,2.65809,2.44311,2.52126,217879.69369224,0
+EGY.US,D,20210507,000000,2.49197,2.67764,2.49197,2.64835,163322.27818994,0
+EGY.US,D,20210510,000000,2.67764,2.68727,2.55054,2.57011,108114.77619192,0
+EGY.US,D,20210511,000000,2.48213,2.66782,2.46268,2.63852,308774.80787078,0
+EGY.US,D,20210512,000000,2.64835,2.7265,2.5995,2.62879,341215.03962197,0
+EGY.US,D,20210513,000000,2.62879,2.62879,2.42355,2.45285,545879.35995051,0
+EGY.US,D,20210514,000000,2.49197,2.63253,2.48213,2.5995,334966.4774049,0
+EGY.US,D,20210517,000000,2.60923,2.81447,2.58968,2.73623,488232.25323147,0
+EGY.US,D,20210518,000000,2.74606,2.76561,2.63852,2.66782,200994.73974942,0
+EGY.US,D,20210519,000000,2.51152,2.63852,2.51152,2.61896,135858.92145762,0
+EGY.US,D,20210520,000000,2.60923,2.61896,2.54082,2.58968,87768.798370484,0
+EGY.US,D,20210521,000000,2.60923,2.65809,2.56037,2.57994,151605.4610206,0
+EGY.US,D,20210524,000000,2.61896,2.67764,2.56037,2.63852,82784.8019033,0
+EGY.US,D,20210525,000000,2.63852,2.65809,2.49197,2.49197,219886.92476587,0
+EGY.US,D,20210526,000000,2.49197,2.57994,2.49197,2.56037,166261.40164242,0
+EGY.US,D,20210527,000000,2.57994,2.60923,2.54082,2.58968,173163.10240449,0
+EGY.US,D,20210528,000000,2.60923,2.73141,2.58976,2.6972,410625.76159925,0
+EGY.US,D,20210601,000000,2.74606,2.9513,2.74606,2.94147,613217.7404696,0
+EGY.US,D,20210602,000000,2.98058,3.05872,2.89261,3.02944,437601.80779722,0
+EGY.US,D,20210603,000000,3.00015,3.03917,2.91217,2.99031,238355.89228277,0
+EGY.US,D,20210604,000000,3.00989,3.02944,2.94147,3.01971,231285.31146077,0
+EGY.US,D,20210607,000000,3.02944,3.15644,2.96103,3.13697,338601.46809223,0
+EGY.US,D,20210608,000000,3.16627,3.31282,3.08813,3.2737,556622.57340091,0
+EGY.US,D,20210609,000000,3.25424,3.33238,3.176,3.176,278018.28996999,0
+EGY.US,D,20210610,000000,3.24441,3.2737,3.02944,3.05872,267130.61285388,0
+EGY.US,D,20210611,000000,3.09785,3.176,3.06856,3.15644,113158.79629487,0
+EGY.US,D,20210614,000000,3.24441,3.2737,3.12813,3.18582,281995.1101762,0
+EGY.US,D,20210615,000000,3.24441,3.24598,3.12714,3.19555,180975.33120047,0
+EGY.US,D,20210616,000000,3.18582,3.23281,3.08803,3.12714,226116.15733754,0
+EGY.US,D,20210617,000000,3.12714,3.15644,2.76561,3.00015,517185.01001034,0
+EGY.US,D,20210618,000000,2.9513,3.13697,2.9513,3.06856,169285.98247461,0
+EGY.US,D,20210621,000000,3.05872,3.176,3.02944,3.14671,159090.10319433,0
+EGY.US,D,20210622,000000,3.15644,3.20538,3.02944,3.06856,196036.17702619,0
+EGY.US,D,20210623,000000,3.12714,3.22485,3.09785,3.12714,183890.03825874,0
+EGY.US,D,20210624,000000,3.16627,3.3031,3.14189,3.3031,531019.94937699,0
+EGY.US,D,20210625,000000,3.34211,3.42036,3.28354,3.42036,487368.52328647,0
+EGY.US,D,20210628,000000,3.51806,3.61576,3.19555,3.22485,506089.79354348,0
+EGY.US,D,20210629,000000,3.21513,3.28354,3.06856,3.09785,265646.29955614,0
+EGY.US,D,20210630,000000,3.08803,3.27302,3.08803,3.176,220118.88051083,0
+EGY.US,D,20210701,000000,3.23468,3.31282,3.22495,3.24441,236978.40070968,0
+EGY.US,D,20210702,000000,3.31282,3.31282,3.16627,3.24441,169653.24573745,0
+EGY.US,D,20210706,000000,3.25424,3.25424,3.03917,3.0783,334887.12412374,0
+EGY.US,D,20210707,000000,3.0783,3.09785,2.96103,3.06856,188694.98116842,0
+EGY.US,D,20210708,000000,3.00989,3.08803,2.84375,2.98058,293617.31381799,0
+EGY.US,D,20210709,000000,2.98058,3.16627,2.98058,3.10758,164526.82030408,0
+EGY.US,D,20210712,000000,3.09785,3.14346,3.05872,3.11741,83496.946734292,0
+EGY.US,D,20210713,000000,3.08803,3.11741,3.01971,3.03917,91266.446840414,0
+EGY.US,D,20210714,000000,3.03917,3.09785,2.86333,2.90244,320332.91847777,0
+EGY.US,D,20210715,000000,2.80464,2.87306,2.62879,2.63852,684227.73626733,0
+EGY.US,D,20210716,000000,2.58968,2.64835,2.44311,2.44311,632497.53574407,0
+EGY.US,D,20210719,000000,2.38443,2.41864,2.29655,2.30628,565558.9736801,0
+EGY.US,D,20210720,000000,2.33558,2.42346,2.32585,2.3747,402419.8184467,0
+EGY.US,D,20210721,000000,2.41382,2.57994,2.41382,2.55054,345833.80752584,0
+EGY.US,D,20210722,000000,2.57011,2.64835,2.48213,2.62879,140594.68458371,0
+EGY.US,D,20210723,000000,2.62879,2.62879,2.48213,2.52126,92514.734994167,0
+EGY.US,D,20210726,000000,2.52126,2.60825,2.5017,2.55054,86756.535360717,0
+EGY.US,D,20210727,000000,2.53109,2.55546,2.44802,2.55054,174923.1174868,0
+EGY.US,D,20210728,000000,2.57011,2.79983,2.55054,2.74606,319625.86039558,0
+EGY.US,D,20210729,000000,2.80464,2.87306,2.65809,2.83403,224702.04117313,0
+EGY.US,D,20210730,000000,2.83403,2.83403,2.71676,2.78508,147871.78740669,0
+EGY.US,D,20210802,000000,2.77534,2.84375,2.61896,2.61896,173683.98548087,0
+EGY.US,D,20210803,000000,2.61896,2.7265,2.56037,2.7265,91934.845631788,0
+EGY.US,D,20210804,000000,2.6972,2.71676,2.56037,2.62879,230632.17291578,0
+EGY.US,D,20210805,000000,2.68737,2.7265,2.60923,2.62879,123479.80959546,0
+EGY.US,D,20210806,000000,2.67764,2.67764,2.57011,2.61896,104053.51595576,0
+EGY.US,D,20210809,000000,2.57011,2.58968,2.51152,2.55054,140128.73839429,0
+EGY.US,D,20210810,000000,2.60923,2.65809,2.60923,2.63852,124913.25540527,0
+EGY.US,D,20210811,000000,2.65809,2.67764,2.57011,2.66782,163152.38078026,0
+EGY.US,D,20210812,000000,2.60923,2.60923,2.46268,2.57011,173936.288221,0
+EGY.US,D,20210813,000000,2.57994,2.57994,2.46268,2.48213,199157.40608546,0
+EGY.US,D,20210816,000000,2.45285,2.46268,2.3454,2.35514,226025.61320903,0
+EGY.US,D,20210817,000000,2.3454,2.42355,2.21831,2.26716,397228.28262877,0
+EGY.US,D,20210818,000000,2.25743,2.33558,2.19875,2.19875,149113.97146189,0
+EGY.US,D,20210819,000000,2.19875,2.23787,2.07176,2.09131,357411.24777825,0
+EGY.US,D,20210820,000000,2.0229,2.14017,2.01307,2.12061,118326.93306835,0
+EGY.US,D,20210823,000000,2.22814,2.30618,2.20859,2.22814,290248.86876739,0
+EGY.US,D,20210824,000000,2.277,2.33558,2.24761,2.29655,128730.35169939,0
+EGY.US,D,20210825,000000,2.30628,2.33558,2.277,2.30628,229903.75048865,0
+EGY.US,D,20210826,000000,2.30628,2.35514,2.29655,2.3454,115437.65975404,0
+EGY.US,D,20210827,000000,2.38443,2.44311,2.3688,2.41382,171627.92161882,0
+EGY.US,D,20210830,000000,2.45285,2.49197,2.38443,2.40399,82048.240678102,0
+EGY.US,D,20210831,000000,2.36487,2.44311,2.3454,2.39426,111725.35048505,0
+EGY.US,D,20210901,000000,2.44311,2.46268,2.3747,2.44311,145873.71248088,0
+EGY.US,D,20210902,000000,2.46268,2.57994,2.45285,2.49197,267419.54018531,0
+EGY.US,D,20210903,000000,2.49197,2.52126,2.44311,2.4724,65617.024727601,0
+EGY.US,D,20210907,000000,2.46268,2.4724,2.3747,2.43328,168233.0254745,0
+EGY.US,D,20210908,000000,2.44311,2.45285,2.36487,2.42355,62410.338288619,0
+EGY.US,D,20210909,000000,2.39426,2.44311,2.39426,2.40399,94992.99900602,0
+EGY.US,D,20210910,000000,2.44311,2.51152,2.40399,2.42355,113517.92075965,0
+EGY.US,D,20210913,000000,2.46268,2.49197,2.43328,2.45285,86612.071695002,0
+EGY.US,D,20210914,000000,2.4724,2.48213,2.39426,2.41382,69821.731279729,0
+EGY.US,D,20210915,000000,2.45285,2.58968,2.41166,2.53109,309054.57905438,0
+EGY.US,D,20210916,000000,2.54082,2.54082,2.49197,2.52126,65752.332245489,0
+EGY.US,D,20210917,000000,2.48213,2.54082,2.45285,2.54082,162320.18867776,0
+EGY.US,D,20210920,000000,2.44311,2.44311,2.3454,2.38443,146841.21210127,0
+EGY.US,D,20210921,000000,2.38443,2.43328,2.35514,2.40399,83212.088801895,0
+EGY.US,D,20210922,000000,2.42355,2.49197,2.39426,2.46268,95870.971847656,0
+EGY.US,D,20210923,000000,2.43328,2.58968,2.43328,2.54082,228988.13570595,0
+EGY.US,D,20210924,000000,2.55054,2.57011,2.49688,2.52126,112195.36607351,0
+EGY.US,D,20210927,000000,2.56037,2.68737,2.55812,2.65809,382612.01864754,0
+EGY.US,D,20210928,000000,2.6972,2.83256,2.61896,2.78508,557442.55730631,0
+EGY.US,D,20210929,000000,2.81447,2.9513,2.73623,2.85349,569879.65810471,0
+EGY.US,D,20210930,000000,2.81447,2.91217,2.74507,2.87306,169677.66213167,0
+EGY.US,D,20211001,000000,2.87306,2.93173,2.79589,2.90244,254870.53091347,0
+EGY.US,D,20211004,000000,3.06856,3.3031,3.01971,3.049,862936.41220572,0
+EGY.US,D,20211005,000000,3.12714,3.24441,3.06856,3.19555,404508.43750102,0
+EGY.US,D,20211006,000000,3.176,3.19555,2.94147,3.06856,624927.43619062,0
+EGY.US,D,20211007,000000,3.06856,3.14671,2.97076,3.10758,214820.52296825,0
+EGY.US,D,20211008,000000,3.176,3.21513,3.11741,3.14671,382737.15266784,0
+EGY.US,D,20211011,000000,3.21513,3.36158,3.176,3.26397,375681.83209223,0
+EGY.US,D,20211012,000000,3.2737,3.32265,3.06856,3.14671,253425.89425632,0
+EGY.US,D,20211013,000000,3.11741,3.11741,2.99031,3.05872,193331.04401819,0
+EGY.US,D,20211014,000000,3.10758,3.176,3.00989,3.176,210515.09879002,0
+EGY.US,D,20211015,000000,3.22485,3.24441,3.16627,3.16627,184654.06792743,0
+EGY.US,D,20211018,000000,3.22485,3.32265,3.19555,3.31282,426842.3167507,0
+EGY.US,D,20211019,000000,3.32265,3.34211,3.25424,3.2737,147423.13616317,0
+EGY.US,D,20211020,000000,3.28354,3.33238,3.26397,3.33238,154773.48816877,0
+EGY.US,D,20211021,000000,3.32265,3.32265,3.18582,3.24441,165579.77730418,0
+EGY.US,D,20211022,000000,3.26397,3.29317,3.17865,3.21513,150116.06097407,0
+EGY.US,D,20211025,000000,3.18582,3.3031,3.18582,3.28354,307420.71534214,0
+EGY.US,D,20211026,000000,3.3031,3.3031,3.16627,3.20538,319541.42036562,0
+EGY.US,D,20211027,000000,3.176,3.19555,3.00989,3.049,274364.98698701,0
+EGY.US,D,20211028,000000,3.00989,3.04409,2.94147,3.01971,247172.24529045,0
+EGY.US,D,20211029,000000,3.01971,3.08803,2.97076,3.05872,142315.02302544,0
+EGY.US,D,20211101,000000,3.0783,3.21513,3.0783,3.19555,193530.44457086,0
+EGY.US,D,20211102,000000,3.16627,3.19555,3.05872,3.09785,185925.75512563,0
+EGY.US,D,20211103,000000,3.03917,3.23468,3.02944,3.16627,339781.59381216,0
+EGY.US,D,20211104,000000,3.42036,3.65489,3.31282,3.64506,937578.34664151,0
+EGY.US,D,20211105,000000,3.69391,4.13368,3.69391,4.11412,1499174.743012,0
+EGY.US,D,20211108,000000,4.16307,4.21192,3.72331,3.75259,1508650.3386632,0
+EGY.US,D,20211109,000000,3.76233,4.12395,3.70374,4.00669,946475.07028013,0
+EGY.US,D,20211110,000000,4.00669,4.03598,3.67445,3.71347,1063309.5512527,0
+EGY.US,D,20211111,000000,3.72331,3.86012,3.71347,3.74286,267265.92037177,0
+EGY.US,D,20211112,000000,3.75259,3.83713,3.71347,3.77215,164160.574391,0
+EGY.US,D,20211115,000000,3.83074,3.96757,3.70374,3.76233,382513.33572096,0
+EGY.US,D,20211116,000000,3.76233,3.78188,3.6256,3.69391,401891.81392201,0
+EGY.US,D,20211117,000000,3.65489,3.80145,3.61576,3.67445,389246.15642311,0
+EGY.US,D,20211118,000000,3.64506,3.69391,3.44965,3.48877,373588.12628912,0
+EGY.US,D,20211119,000000,3.38124,3.40571,3.19555,3.22485,542827.31067484,0
+EGY.US,D,20211122,000000,3.24441,3.40079,3.24441,3.35194,459198.10847193,0
+EGY.US,D,20211123,000000,3.36168,3.44965,3.28363,3.35194,390942.07847062,0
+EGY.US,D,20211124,000000,3.32265,3.51806,3.3031,3.51806,375995.17581787,0
+EGY.US,D,20211126,000000,3.176,3.22485,2.96103,3.19555,667198.31865879,0
+EGY.US,D,20211129,000000,3.3031,3.32255,3.11741,3.11741,514903.09450188,0
+EGY.US,D,20211130,000000,3.05872,3.13697,2.90244,2.99031,731666.75550897,0
+EGY.US,D,20211201,000000,3.05872,3.0783,2.89261,2.89261,443195.19676978,0
+EGY.US,D,20211202,000000,2.89261,2.96103,2.75579,2.96103,366519.58016664,0
+EGY.US,D,20211203,000000,3.03917,3.0783,2.8242,2.86333,518467.88805589,0
+EGY.US,D,20211206,000000,2.9513,3.09785,2.84375,3.00989,546290.36925297,0
+EGY.US,D,20211207,000000,3.13697,3.18582,3.08803,3.12714,455277.24250244,0
+EGY.US,D,20211208,000000,3.12714,3.21513,3.08803,3.18582,325505.12465029,0
+EGY.US,D,20211209,000000,3.16627,3.176,3.00015,3.00989,342853.99008302,0
+EGY.US,D,20211210,000000,3.0783,3.0783,2.9513,3.03917,351621.51030229,0
+EGY.US,D,20211213,000000,3.05872,3.11741,2.96103,3.00015,438274.27598763,0
+EGY.US,D,20211214,000000,2.94147,3.06847,2.92191,3.03917,1018722.1633843,0
+EGY.US,D,20211215,000000,2.98058,3.12714,2.88289,3.02944,804129.52676193,0
+EGY.US,D,20211216,000000,3.02944,3.10758,2.97076,2.97076,384339.47853758,0
+EGY.US,D,20211217,000000,2.93173,3.03917,2.88289,2.92191,540006.19979435,0
+EGY.US,D,20211220,000000,2.88289,3.0783,2.81447,3.00989,802088.72314625,0
+EGY.US,D,20211221,000000,3.0783,3.10276,3.02944,3.0783,370705.97442312,0
+EGY.US,D,20211222,000000,3.12714,3.176,3.0783,3.14671,256025.22288945,0
+EGY.US,D,20211223,000000,3.19555,3.22485,3.10758,3.176,287040.14762889,0
+EGY.US,D,20211227,000000,3.19555,3.34211,3.1125,3.32265,335342.89681557,0
+EGY.US,D,20211228,000000,3.39097,3.42036,3.24441,3.31282,321318.73039382,0
+EGY.US,D,20211229,000000,3.3031,3.3031,3.19555,3.2737,258328.50274282,0
+EGY.US,D,20211230,000000,3.2737,3.2737,3.10758,3.20538,502824.1008185,0
+EGY.US,D,20211231,000000,3.176,3.24441,3.11741,3.13697,194490.82274293,0
+EGY.US,D,20220103,000000,3.12714,3.34211,3.08803,3.3031,375303.37798204,0
+EGY.US,D,20220104,000000,3.3031,3.50834,3.29327,3.37151,536468.87468384,0
+EGY.US,D,20220105,000000,3.41052,3.47893,3.25424,3.29327,327034.20133742,0
+EGY.US,D,20220106,000000,3.39097,3.46921,3.29327,3.45938,323196.75804812,0
+EGY.US,D,20220107,000000,3.47893,3.50834,3.33238,3.47893,376578.11722952,0
+EGY.US,D,20220110,000000,3.4985,3.57665,3.41052,3.56691,423837.06556391,0
+EGY.US,D,20220111,000000,3.61576,3.86986,3.59621,3.77215,519773.14779611,0
+EGY.US,D,20220112,000000,3.81127,3.87959,3.74286,3.86986,441204.24329228,0
+EGY.US,D,20220113,000000,3.88942,3.92854,3.80056,3.821,394243.37843715,0
+EGY.US,D,20220114,000000,3.78188,4.01642,3.78188,4.00669,445478.12962799,0
+EGY.US,D,20220118,000000,4.04581,4.23149,3.95783,4.08483,815256.2810713,0
+EGY.US,D,20220119,000000,4.09466,4.19236,3.93149,4.06527,541438.62825441,0
+EGY.US,D,20220120,000000,4.00669,4.14351,3.92206,3.948,369560.43859497,0
+EGY.US,D,20220121,000000,3.87959,4.00669,3.59621,3.79172,740580.77409348,0
+EGY.US,D,20220124,000000,3.71347,3.76233,3.48877,3.69391,547449.13062798,0
+EGY.US,D,20220125,000000,3.66462,4.01642,3.58648,4.00669,419066.71254602,0
+EGY.US,D,20220126,000000,4.08483,4.25095,3.93828,4.05554,768837.66363749,0
+EGY.US,D,20220127,000000,4.19236,4.22166,3.92854,4.03598,336941.15328627,0
+EGY.US,D,20220128,000000,4.05554,4.15324,3.948,4.07509,258696.78335542,0
+EGY.US,D,20220131,000000,4.17281,4.79825,4.03598,4.79825,1568062.5472134,0
+EGY.US,D,20220201,000000,4.78841,5.06207,4.59302,4.9741,1604123.5267553,0
+EGY.US,D,20220202,000000,5.06207,5.47255,4.91551,5.40414,1655249.421522,0
+EGY.US,D,20220203,000000,5.30644,5.30644,4.93508,5.12075,1296236.8652237,0
+EGY.US,D,20220204,000000,5.15979,5.3258,5.03279,5.07191,825635.28330813,0
+EGY.US,D,20220207,000000,5.07191,5.2966,4.95464,5.1989,978114.64777133,0
+EGY.US,D,20220208,000000,5.17934,5.22692,4.93508,5.05234,895225.0588429,0
+EGY.US,D,20220209,000000,5.12075,5.23803,5.03279,5.22819,1273243.7433306,0
+EGY.US,D,20220210,000000,5.27705,5.84391,5.27705,5.38458,1723701.8000267,0
+EGY.US,D,20220211,000000,5.51157,5.74621,5.47255,5.60938,1095426.2657807,0
+EGY.US,D,20220214,000000,5.68752,5.71681,5.15979,5.34546,1407983.5800538,0
+EGY.US,D,20220215,000000,5.21846,5.38458,5.06207,5.37484,713931.297168,0
+EGY.US,D,20220216,000000,5.46272,5.6484,5.27705,5.38458,698372.96731035,0
+EGY.US,D,20220217,000000,5.35706,5.51432,5.30791,5.45535,618602.57274166,0
+EGY.US,D,20220218,000000,5.32757,5.37553,4.89507,4.95405,1071361.8745916,0
+EGY.US,D,20220222,000000,5.18996,5.27842,5.01175,5.18013,947790.50351794,0
+EGY.US,D,20220223,000000,5.18996,5.31774,5.08183,5.15063,401709.70831523,0
+EGY.US,D,20220224,000000,5.32757,5.70108,4.9737,5.21944,1515674.1213963,0
+EGY.US,D,20220225,000000,5.21944,5.32757,5.08183,5.26859,548623.15224936,0
+EGY.US,D,20220228,000000,5.28826,5.55364,5.22937,5.54382,1003070.2373488,0
+EGY.US,D,20220301,000000,5.65195,5.99597,5.62737,5.82887,1167812.7358017,0
+EGY.US,D,20220302,000000,5.97631,6.06477,5.75024,5.88784,1189005.1486223,0
+EGY.US,D,20220303,000000,5.82887,5.88784,5.38655,5.76007,1477485.8635093,0
+EGY.US,D,20220304,000000,5.78955,6.35966,5.77972,6.19256,1778622.4093928,0
+EGY.US,D,20220307,000000,6.46778,6.91011,6.36949,6.7725,2572782.9258707,0
+EGY.US,D,20220308,000000,6.91011,7.28363,6.44813,6.78233,3011023.6293162,0
+EGY.US,D,20220309,000000,6.57591,6.97891,6.31052,6.72335,2646987.3999101,0
+EGY.US,D,20220310,000000,6.83147,6.8413,5.92717,6.5071,2121005.3665375,0
+EGY.US,D,20220311,000000,6.32034,6.59163,6.18273,6.30069,802074.48024964,0
+EGY.US,D,20220314,000000,6.09427,6.09427,5.36698,5.45535,2382229.2466933,0
+EGY.US,D,20220315,000000,5.06217,5.24893,4.85575,5.03269,2025316.5002968,0
+EGY.US,D,20220316,000000,5.19979,5.37672,5.05234,5.21944,1033587.6780563,0
+EGY.US,D,20220317,000000,5.35706,5.69126,5.33749,5.58314,1000422.0759273,0
+EGY.US,D,20220318,000000,5.61262,5.66177,5.45545,5.57331,852025.33604517,0
+EGY.US,D,20220321,000000,5.72075,6.0746,5.72075,6.01564,1465749.7166946,0
+EGY.US,D,20220322,000000,6.04512,6.24171,5.937,6.18273,1225306.2227072,0
+EGY.US,D,20220323,000000,6.44813,6.82076,6.38916,6.5071,2201383.1189122,0
+EGY.US,D,20220324,000000,6.54642,7.06738,6.49728,6.88062,3223359.784174,0
+EGY.US,D,20220325,000000,6.80198,7.05755,6.63508,6.96909,1341543.5193715,0
+EGY.US,D,20220328,000000,6.79216,6.82165,6.32034,6.46778,1625494.9931333,0
+EGY.US,D,20220329,000000,6.2024,6.34983,5.85689,6.31052,1260842.2497737,0
+EGY.US,D,20220330,000000,6.5071,6.66438,6.40684,6.47762,997486.00452408,0
+EGY.US,D,20220331,000000,6.44813,6.59557,6.22205,6.41864,886205.23588351,0
+EGY.US,D,20220401,000000,6.37932,6.82165,6.32034,6.76267,1120595.4988074,0
+EGY.US,D,20220404,000000,6.97891,7.01823,6.61522,6.67421,1126722.9964033,0
+EGY.US,D,20220405,000000,6.73318,7.18534,6.73318,6.95926,2187401.6811803,0
+EGY.US,D,20220406,000000,7.13619,7.35243,6.83147,6.89045,1517346.6443994,0
+EGY.US,D,20220407,000000,6.91011,7.23448,6.82165,7.16567,1069541.8358736,0
+EGY.US,D,20220408,000000,7.26397,7.59818,7.22466,7.39175,2218123.6091893,0
+EGY.US,D,20220411,000000,7.24431,7.24431,6.65946,6.76267,2591876.5461392,0
+EGY.US,D,20220412,000000,6.93961,7.08703,6.77741,6.80198,1505545.3872001,0
+EGY.US,D,20220413,000000,6.94943,7.23448,6.74301,7.21483,1362396.1373727,0
+EGY.US,D,20220414,000000,7.1755,7.36227,6.99858,7.2738,1189014.3047701,0
+EGY.US,D,20220418,000000,7.47039,8.08964,7.39175,7.83408,3272310.5851568,0
+EGY.US,D,20220419,000000,7.82425,7.89797,7.64732,7.76528,1659954.6641553,0
+EGY.US,D,20220420,000000,7.88323,7.94781,7.33278,7.67681,1550963.9498213,0
+EGY.US,D,20220421,000000,7.71612,7.81442,6.92977,7.0379,1466850.4891332,0
+EGY.US,D,20220422,000000,6.93961,7.06708,6.54642,6.62505,1387846.1589328,0
+EGY.US,D,20220425,000000,6.30069,6.53168,5.94683,6.46778,2112388.4140826,0
+EGY.US,D,20220426,000000,6.55625,6.87079,6.35966,6.42846,1443017.0363395,0
+EGY.US,D,20220427,000000,6.44813,6.51693,6.25153,6.45796,1436044.1210944,0
+EGY.US,D,20220428,000000,6.5071,6.83147,6.1729,6.72335,1251105.1952346,0
+EGY.US,D,20220429,000000,6.74301,6.83147,6.34983,6.42846,916767.43998041,0
+EGY.US,D,20220502,000000,6.28103,6.47762,6.13359,6.40881,1121057.3755979,0
+EGY.US,D,20220503,000000,6.42846,6.73318,6.25153,6.67421,1212722.6235436,0
+EGY.US,D,20220504,000000,6.79216,6.91011,6.42846,6.69386,1597127.2124657,0
+EGY.US,D,20220505,000000,6.78233,6.99848,6.31052,6.36949,1481257.1790643,0
+EGY.US,D,20220506,000000,6.46778,6.56608,6.2024,6.49728,1102900.7344567,0
+EGY.US,D,20220509,000000,6.2712,6.2712,5.60289,5.72075,2007365.3638069,0
+EGY.US,D,20220510,000000,5.89767,6.10901,5.56348,5.6716,1301871.9655365,0
+EGY.US,D,20220511,000000,5.79938,6.18273,5.76989,5.88784,1019153.5196819,0
+EGY.US,D,20220512,000000,5.76989,5.92717,5.49958,5.72075,1333438.2938451,0
+EGY.US,D,20220513,000000,5.86819,6.19256,5.84853,6.0746,1710142.5624445,0
+EGY.US,D,20220516,000000,6.18273,6.51693,6.0746,6.40881,999545.1204354,0
+EGY.US,D,20220517,000000,6.54642,6.68403,6.30069,6.5071,1241878.8502741,0
+EGY.US,D,20220518,000000,6.61522,6.61522,5.96156,6.11393,1332088.2707154,0
+EGY.US,D,20220519,000000,5.91733,6.34,5.89777,6.19256,788933.37341832,0
+EGY.US,D,20220520,000000,6.31052,6.38916,6.03529,6.25153,769255.79438825,0
+EGY.US,D,20220523,000000,6.32034,6.47762,6.14832,6.42846,735616.10727171,0
+EGY.US,D,20220524,000000,6.29215,6.44032,6.17362,6.29215,564658.52643103,0
+EGY.US,D,20220525,000000,6.2724,6.79592,6.2724,6.76629,966532.71313502,0
+EGY.US,D,20220526,000000,6.85518,7.29969,6.85518,7.11202,1181061.4054361,0
+EGY.US,D,20220527,000000,7.06262,7.57627,7.06262,7.37871,1703480.7390661,0
+EGY.US,D,20220531,000000,7.61578,7.87261,7.36884,7.56639,1976459.7354093,0
+EGY.US,D,20220601,000000,7.65529,8.06028,7.63554,8.0504,2355803.5854696,0
+EGY.US,D,20220602,000000,7.9615,8.45539,7.92249,8.20844,1999839.4520775,0
+EGY.US,D,20220603,000000,8.15906,8.65789,8.14918,8.41588,1998775.4492102,0
+EGY.US,D,20220606,000000,8.60355,8.66283,7.67505,7.83309,3145362.5543214,0
+EGY.US,D,20220607,000000,7.82321,8.34673,7.72483,8.24796,2540581.7047332,0
+EGY.US,D,20220608,000000,8.10966,8.44551,8.00102,8.21832,1401789.8632551,0
+EGY.US,D,20220609,000000,8.1393,8.19857,7.68492,7.87261,1572120.4231278,0
+EGY.US,D,20220610,000000,7.73431,8.08003,7.62566,8.01089,1361163.3788916,0
+EGY.US,D,20220613,000000,7.65529,7.79358,7.23054,7.35895,1833551.2932032,0
+EGY.US,D,20220614,000000,7.63554,7.91211,7.4281,7.55651,2002742.9346879,0
+EGY.US,D,20220615,000000,7.46761,8.08003,7.46761,7.95162,1972380.8890226,0
+EGY.US,D,20220616,000000,7.71455,8.54429,7.70468,7.94174,4434307.3713251,0
+EGY.US,D,20220617,000000,8.00102,8.26772,7.24043,7.34907,8714347.4877212,0
+EGY.US,D,20220621,000000,7.50713,8.55417,7.50713,8.49491,4604115.5472972,0
+EGY.US,D,20220622,000000,7.90224,8.14918,7.61578,7.73431,2519254.0659071,0
+EGY.US,D,20220623,000000,7.84296,7.88248,6.51935,6.69714,3959618.3356838,0
+EGY.US,D,20220624,000000,6.83543,7.56639,6.61822,7.13177,10418023.614564,0
+EGY.US,D,20220627,000000,7.27993,7.65529,7.27006,7.6059,2518335.8445935,0
+EGY.US,D,20220628,000000,8.04052,8.35661,7.7837,7.98125,2837579.2244138,0
+EGY.US,D,20220629,000000,8.09979,8.18375,7.32932,7.4281,1933969.4743771,0
+EGY.US,D,20220630,000000,7.22066,7.44785,6.83543,6.85518,3163984.1230577,0
+EGY.US,D,20220701,000000,6.87495,6.96661,6.46007,6.79592,1827878.9734451,0
+EGY.US,D,20220705,000000,6.59836,6.68726,6.04521,6.32179,1980773.4520771,0
+EGY.US,D,20220706,000000,6.1835,6.33186,5.74888,6.03533,2303621.8882347,0
+EGY.US,D,20220707,000000,6.28228,6.65763,6.23289,6.49959,1779559.4750103,0
+EGY.US,D,20220708,000000,6.64776,6.64776,6.28228,6.49959,1117928.8813543,0
+EGY.US,D,20220711,000000,6.28228,6.44032,6.14399,6.30203,1013892.4830083,0
+EGY.US,D,20220712,000000,6.02545,6.1835,5.9168,6.08472,1078164.9378498,0
+EGY.US,D,20220713,000000,5.99582,6.31191,5.99582,6.15387,757049.68238568,0
+EGY.US,D,20220714,000000,5.35377,5.35377,4.65244,5.13645,6104981.1865863,0
+EGY.US,D,20220715,000000,5.22536,5.28462,5.03767,5.14633,2964485.1039902,0
+EGY.US,D,20220718,000000,5.2945,5.43278,5.08212,5.15621,3142913.6266943,0
+EGY.US,D,20220719,000000,5.17596,5.2698,5.04755,5.21547,1599721.7306208,0
+EGY.US,D,20220720,000000,5.13645,5.32413,5.0199,5.2945,1388221.0426739,0
+EGY.US,D,20220721,000000,5.14633,5.21053,4.89445,5.05743,1863234.0373233,0
+EGY.US,D,20220722,000000,5.01792,5.09695,4.84011,4.88951,1497209.9643568,0
+EGY.US,D,20220725,000000,4.98829,5.39821,4.90926,5.37352,1883257.7411415,0
+EGY.US,D,20220726,000000,5.50193,5.50193,5.22012,5.30437,1033617.537116,0
+EGY.US,D,20220727,000000,5.39328,5.52169,5.20569,5.50193,938780.56222897,0
+EGY.US,D,20220728,000000,5.64022,5.6501,5.37352,5.51181,880339.36953378,0
+EGY.US,D,20220729,000000,5.66985,5.96124,5.63034,5.85754,1617759.1607704,0
+EGY.US,D,20220801,000000,5.65998,5.739,5.43278,5.6501,1774621.1248801,0
+EGY.US,D,20220802,000000,5.66985,5.79826,5.49206,5.66985,1045905.7072432,0
+EGY.US,D,20220803,000000,5.61059,5.61059,4.55386,4.7611,5029504.0961321,0
+EGY.US,D,20220804,000000,4.80061,4.80061,4.53391,4.56354,1748461.4349734,0
+EGY.US,D,20220805,000000,4.4944,4.79063,4.445,4.60306,1804352.4628514,0
+EGY.US,D,20220808,000000,4.67219,4.94877,4.55436,4.89939,2270946.572777,0
+EGY.US,D,20220809,000000,4.99817,5.11176,4.83024,4.92902,1535479.6469362,0
+EGY.US,D,20220810,000000,4.91914,5.09695,4.72159,5.09695,2391263.9360254,0
+EGY.US,D,20220811,000000,5.13645,5.31425,4.97841,5.13645,2188943.4364715,0
+EGY.US,D,20220812,000000,5.03767,5.19078,4.93889,5.17596,1227318.7023097,0
+EGY.US,D,20220815,000000,4.91914,5.02286,4.7611,4.95865,1426156.6425262,0
+EGY.US,D,20220816,000000,4.98829,5.14781,4.85,4.90926,1350683.3049784,0
+EGY.US,D,20220817,000000,4.89939,5.02997,4.84011,4.95865,1187236.8740286,0
+EGY.US,D,20220818,000000,5.05743,5.24511,5.03767,5.24511,1372128.3789449,0
+EGY.US,D,20220819,000000,5.16609,5.19078,5.0031,5.01792,1552799.3054085,0
+EGY.US,D,20220822,000000,4.93889,5.08212,4.82036,5.01792,1288846.6169292,0
+EGY.US,D,20220823,000000,5.17895,5.4374,5.05967,5.2386,1490501.9483105,0
+EGY.US,D,20220824,000000,5.26842,5.38273,5.16404,5.29824,1156138.4657293,0
+EGY.US,D,20220825,000000,5.338,5.42746,5.25848,5.37776,937580.06932392,0
+EGY.US,D,20220826,000000,5.3877,5.46723,5.22866,5.26842,804942.67891417,0
+EGY.US,D,20220829,000000,5.25848,5.44734,5.17895,5.338,907294.59723668,0
+EGY.US,D,20220830,000000,5.18889,5.22866,4.91056,5.00003,1903607.6583184,0
+EGY.US,D,20220831,000000,4.8708,5.05967,4.84098,4.98015,2132633.4301454,0
+EGY.US,D,20220901,000000,4.85092,4.9205,4.60241,4.62229,2005577.2986342,0
+EGY.US,D,20220902,000000,4.8211,4.88074,4.59247,4.69187,2227961.4930913,0
+EGY.US,D,20220906,000000,4.7714,4.7714,4.53283,4.54277,1670315.4627372,0
+EGY.US,D,20220907,000000,4.42348,4.46324,4.29923,4.39366,1514406.3956693,0
+EGY.US,D,20220908,000000,4.3539,4.50301,4.34495,4.50301,1261160.2941305,0
+EGY.US,D,20220909,000000,4.58253,4.72169,4.58253,4.70181,1391765.575136,0
+EGY.US,D,20220912,000000,4.74158,4.80122,4.60738,4.66205,2340546.3900576,0
+EGY.US,D,20220913,000000,4.51295,4.67199,4.50301,4.62229,2389974.9363301,0
+EGY.US,D,20220914,000000,4.67199,4.89068,4.61235,4.71175,1930947.5777642,0
+EGY.US,D,20220915,000000,4.56265,4.64217,4.48809,4.62229,2057591.251426,0
+EGY.US,D,20220916,000000,4.61235,4.72169,4.44336,4.68193,7326849.9307604,0
+EGY.US,D,20220919,000000,4.49307,4.70181,4.4533,4.65211,1687531.0509726,0
+EGY.US,D,20220920,000000,4.60241,4.61235,4.3539,4.44336,1307683.5275517,0
+EGY.US,D,20220921,000000,4.54277,4.59247,4.4036,4.42348,1195042.2948792,0
+EGY.US,D,20220922,000000,4.4533,4.61235,4.39366,4.57259,2612918.4638708,0
+EGY.US,D,20220923,000000,4.34396,4.34406,4.02587,4.09545,2626792.1375315,0
+EGY.US,D,20220926,000000,4.03581,4.12527,3.90658,3.90658,1670572.9973943,0
+EGY.US,D,20220927,000000,4.01593,4.32418,3.97616,4.17497,2320548.2203309,0
+EGY.US,D,20220928,000000,4.20479,4.3539,4.19485,4.3042,2726993.2390687,0
+EGY.US,D,20220929,000000,4.21473,4.44336,4.08551,4.33402,3738406.2814169,0
+EGY.US,D,20220930,000000,4.32408,4.38372,4.20976,4.33402,5239312.2274795,0
+EGY.US,D,20221003,000000,4.58253,4.76643,4.58253,4.72169,3540076.4275371,0
+EGY.US,D,20221004,000000,4.91056,5.12925,4.84098,5.11931,2579575.7737243,0
+EGY.US,D,20221005,000000,5.11931,5.55172,5.00003,5.53681,2637229.3331105,0
+EGY.US,D,20221006,000000,5.51693,5.78492,5.51693,5.74556,2518528.9940309,0
+EGY.US,D,20221007,000000,5.74556,5.83502,5.16901,5.27836,5441446.7535212,0
+EGY.US,D,20221010,000000,5.2883,5.34794,4.99009,5.02985,1956994.7939503,0
+EGY.US,D,20221011,000000,4.9702,4.9702,4.71175,4.88074,2325739.1532646,0
+EGY.US,D,20221012,000000,4.93044,5.12925,4.83104,5.11931,3258594.0652262,0
+EGY.US,D,20221013,000000,4.9702,5.53681,4.96026,5.52687,10872838.58947,0
+EGY.US,D,20221014,000000,5.56663,5.79526,5.32806,5.35788,2810594.4211602,0
+EGY.US,D,20221017,000000,5.46723,5.5716,5.32806,5.52687,1940276.1671236,0
+EGY.US,D,20221018,000000,5.56663,5.60639,5.12925,5.21872,2913853.7467514,0
+EGY.US,D,20221019,000000,5.21872,5.46723,5.21872,5.39764,1979425.4589936,0
+EGY.US,D,20221020,000000,5.49705,5.61633,5.33303,5.3877,1628243.756105,0
+EGY.US,D,20221021,000000,5.48711,5.53184,5.38273,5.47717,1671352.6433292,0
+EGY.US,D,20221024,000000,5.50699,5.50699,5.22866,5.22866,1864959.3518362,0
+EGY.US,D,20221025,000000,5.21872,5.2883,5.06961,5.10937,1840670.6144811,0
+EGY.US,D,20221026,000000,5.10937,5.28333,5.10937,5.18889,1673639.2694064,0
+EGY.US,D,20221027,000000,5.29824,5.30818,5.005,5.00997,1511776.7253807,0
+EGY.US,D,20221028,000000,5.02985,5.02985,4.71175,4.9205,2318862.1731222,0
+EGY.US,D,20221031,000000,4.89068,5.15907,4.88074,5.11931,1987528.7467419,0
+EGY.US,D,20221101,000000,5.32806,5.54675,5.20877,5.21872,2228095.2903937,0
+EGY.US,D,20221102,000000,5.16901,5.19883,4.98015,4.98015,1894279.068959,0
+EGY.US,D,20221103,000000,4.99009,5.13919,4.92547,4.94038,1061898.8891079,0
+EGY.US,D,20221104,000000,5.22866,5.37796,5.01991,5.13919,1385498.2278148,0
+EGY.US,D,20221107,000000,5.16901,5.27836,5.04476,5.14913,1707494.0108829,0
+EGY.US,D,20221108,000000,5.15907,5.18392,5.00997,5.13919,1668303.473228,0
+EGY.US,D,20221109,000000,5.08949,5.22866,4.89068,4.89068,2352785.3222421,0
+EGY.US,D,20221110,000000,5.08949,5.08949,4.8211,5.04973,2462027.2986388,0
+EGY.US,D,20221111,000000,5.25848,5.4374,5.06961,5.338,3240161.2233377,0
+EGY.US,D,20221114,000000,5.30818,5.69585,5.29903,5.47717,2049879.2956373,0
+EGY.US,D,20221115,000000,5.59645,5.60142,5.37776,5.51693,1396533.9902728,0
+EGY.US,D,20221116,000000,5.51693,5.5219,5.26842,5.27836,1691235.1236591,0
+EGY.US,D,20221117,000000,5.21872,5.338,5.08949,5.338,1612256.4874649,0
+EGY.US,D,20221118,000000,5.2883,5.49705,5.17895,5.338,1971203.4638643,0
+EGY.US,D,20221121,000000,5.15,5.27,4.8,5.21,2596926,0
+EGY.US,D,20221122,000000,5.32,5.46,5.18,5.36,1572107,0
+EGY.US,D,20221123,000000,5.23,5.35,5.13,5.2,942963,0
+EGY.US,D,20221125,000000,5.25,5.4,5.21,5.24,681841,0
+EGY.US,D,20221128,000000,5.07,5.13,4.98,5.02,1551422,0
+EGY.US,D,20221129,000000,5.1,5.24,5.02,5.08,1544123,0
+EGY.US,D,20221130,000000,5.19,5.21,5.0209,5.18,3281875,0
+EGY.US,D,20221201,000000,5.22,5.365,5.15,5.21,1295216,0
+EGY.US,D,20221202,000000,5.13,5.475,5.13,5.39,1975397,0
+EGY.US,D,20221205,000000,5.5,5.585,4.985,5.08,2023485,0
+EGY.US,D,20221206,000000,5.02,5.13,4.88,4.95,1971893,0
+EGY.US,D,20221207,000000,4.93,5.06,4.85,4.92,1624445,0
+EGY.US,D,20221208,000000,5.09,5.14,4.705,4.74,1634186,0
+EGY.US,D,20221209,000000,4.73,4.73,4.13,4.13,3629340,0
+EGY.US,D,20221212,000000,4.16,4.38,4.155,4.35,3090604,0
+EGY.US,D,20221213,000000,4.45,4.4579,4.18,4.35,3251083,0
+EGY.US,D,20221214,000000,4.35,4.4693,4.225,4.31,2944653,0
+EGY.US,D,20221215,000000,4.32,4.52,4.23,4.41,3388148,0
+EGY.US,D,20221216,000000,4.34,4.435,4.09,4.27,15674958,0
+EGY.US,D,20221219,000000,4.29,4.405,4.225,4.26,2100367,0
+EGY.US,D,20221220,000000,4.24,4.42,4.23,4.37,1214770,0
+EGY.US,D,20221221,000000,4.5,4.56,4.365,4.52,1346667,0
+EGY.US,D,20221222,000000,4.49,4.5,4.23,4.38,1246027,0
+EGY.US,D,20221223,000000,4.43,4.58,4.41,4.58,1004180,0
+EGY.US,D,20221227,000000,4.64,4.68,4.56,4.68,1053853,0
+EGY.US,D,20221228,000000,4.64,4.67,4.32,4.39,1731077,0
+EGY.US,D,20221229,000000,4.4,4.525,4.3819,4.47,1039344,0
+EGY.US,D,20221230,000000,4.43,4.565,4.33,4.56,1298338,0
+EGY.US,D,20230103,000000,4.5,4.53,4.135,4.25,2070956,0
+EGY.US,D,20230104,000000,4.16,4.309,4.11,4.22,1595734,0
+EGY.US,D,20230105,000000,4.19,4.3,4.16,4.26,1200233,0
+EGY.US,D,20230106,000000,4.35,4.43,4.27,4.37,817013,0
+EGY.US,D,20230109,000000,4.46,4.55,4.325,4.37,1238868,0
+EGY.US,D,20230110,000000,4.4,4.5,4.27,4.43,1287611,0
+EGY.US,D,20230111,000000,4.48,4.49,4.345,4.41,873659,0
+EGY.US,D,20230112,000000,4.48,4.67,4.46,4.64,1675474,0
+EGY.US,D,20230113,000000,4.64,4.7,4.5,4.64,956430,0
+EGY.US,D,20230117,000000,4.67,4.86,4.65,4.84,1266858,0
+EGY.US,D,20230118,000000,4.89,5.09,4.77,4.78,1370186,0
+EGY.US,D,20230119,000000,4.74,4.93,4.7,4.92,828339,0
+EGY.US,D,20230120,000000,4.96,4.98,4.82,4.91,901110,0
+EGY.US,D,20230123,000000,4.92,4.98,4.785,4.85,980708,0
+EGY.US,D,20230124,000000,4.855,4.97,4.81,4.82,871011,0
+EGY.US,D,20230125,000000,4.78,4.88,4.69,4.86,545884,0
+EGY.US,D,20230126,000000,4.93,5.03,4.8411,4.96,554194,0
+EGY.US,D,20230127,000000,4.96,5,4.74,4.75,1185810,0
+EGY.US,D,20230130,000000,4.69,4.725,4.55,4.56,710332,0
+EGY.US,D,20230131,000000,4.55,4.75,4.5,4.65,925768,0
+EGY.US,D,20230201,000000,4.62,4.69,4.42,4.6,1295802,0
+EGY.US,D,20230202,000000,4.6,4.7868,4.465,4.56,1253966,0
+EGY.US,D,20230203,000000,4.54,4.77,4.54,4.54,932312,0
+EGY.US,D,20230206,000000,4.54,4.575,4.384,4.48,1072728,0
+EGY.US,D,20230207,000000,4.49,4.69,4.44,4.69,1167559,0
+EGY.US,D,20230208,000000,4.69,4.69,4.515,4.53,594369,0
+EGY.US,D,20230209,000000,4.53,4.5601,4.4222,4.43,728381,0
+EGY.US,D,20230210,000000,4.52,4.74,4.51,4.71,1115396,0
+EGY.US,D,20230213,000000,4.67,4.725,4.575,4.66,729875,0
+EGY.US,D,20230214,000000,4.71,4.8699,4.62,4.78,1237016,0
+EGY.US,D,20230215,000000,4.76,4.84,4.605,4.82,1293258,0
+EGY.US,D,20230216,000000,4.75,4.82,4.69,4.71,1365633,0
+EGY.US,D,20230217,000000,4.66,4.665,4.3713,4.39,2218965,0
+EGY.US,D,20230221,000000,4.4,4.455,4.25,4.26,1391475,0
+EGY.US,D,20230222,000000,4.26,4.36,4.23,4.26,963175,0
+EGY.US,D,20230223,000000,4.37,4.45,4.29,4.45,1067423,0
+EGY.US,D,20230224,000000,4.35,4.52,4.3,4.51,947009,0
+EGY.US,D,20230227,000000,4.58,4.6,4.5,4.59,1112476,0
+EGY.US,D,20230228,000000,4.64,4.7,4.535,4.69,1763874,0
+EGY.US,D,20230301,000000,4.71,4.91,4.665,4.83,1769081,0
+EGY.US,D,20230302,000000,4.84,4.99,4.8,4.98,1473776,0
+EGY.US,D,20230303,000000,4.92,5.22,4.85,5.19,1666389,0
+EGY.US,D,20230306,000000,5.19,5.19,4.99,5.02,1605381,0
+EGY.US,D,20230307,000000,5,5.04,4.8,4.91,1557338,0
+EGY.US,D,20230308,000000,4.91,5.05,4.8046,4.95,2094176,0
+EGY.US,D,20230309,000000,5,5.025,4.73,4.74,1779271,0
+EGY.US,D,20230310,000000,4.78,4.865,4.53,4.6,1902486,0
+EGY.US,D,20230313,000000,4.35,4.625,4.1401,4.46,2261552,0
+EGY.US,D,20230314,000000,4.49,4.6878,4.345,4.44,1975705,0
+EGY.US,D,20230315,000000,4.28,4.305,4,4.08,2814933,0
+EGY.US,D,20230316,000000,4.01,4.24,3.88,4.22,1846590,0
+EGY.US,D,20230317,000000,4.19,4.22,4.01,4.16,7142088,0
+EGY.US,D,20230320,000000,4.2,4.2,4.05,4.07,2050786,0
+EGY.US,D,20230321,000000,4.14,4.33,4.14,4.3,1531204,0
+EGY.US,D,20230322,000000,4.3,4.35,4.16,4.17,1465970,0
+EGY.US,D,20230323,000000,4.22,4.38,4.14,4.2,1391664,0
+EGY.US,D,20230324,000000,4.11,4.2289,4.0526,4.21,1002674,0
+EGY.US,D,20230327,000000,4.27,4.46,4.16,4.45,1506023,0
+EGY.US,D,20230328,000000,4.45,4.6894,4.415,4.55,2730110,0
+EGY.US,D,20230329,000000,4.68,4.698,4.57,4.65,1065266,0
+EGY.US,D,20230330,000000,4.65,4.6732,4.5,4.55,941867,0
+EGY.US,D,20230331,000000,4.58,4.61,4.44,4.53,1562942,0
+EGY.US,D,20230403,000000,4.71,5.08,4.7,5.02,3822960,0
+EGY.US,D,20230404,000000,5.07,5.09,4.85,4.92,2072837,0
+EGY.US,D,20230405,000000,4.97,4.97,4.7899,4.93,1412948,0
+EGY.US,D,20230406,000000,4.85,4.86,4.4,4.44,2700957,0
+EGY.US,D,20230410,000000,4.43,4.58,4.21,4.22,2483375,0
+EGY.US,D,20230411,000000,4.21,4.28,4.13,4.16,2570145,0
+EGY.US,D,20230412,000000,4.18,4.28,4.14,4.26,1949570,0
+EGY.US,D,20230413,000000,4.29,4.47,4.255,4.44,1500379,0
+EGY.US,D,20230414,000000,4.44,4.51,4.3501,4.44,1111647,0
+EGY.US,D,20230417,000000,4.43,4.48,4.28,4.31,913474,0
+EGY.US,D,20230418,000000,4.33,4.41,4.23,4.4,1317847,0
+EGY.US,D,20230419,000000,4.36,4.36,4.17,4.27,1283091,0
+EGY.US,D,20230420,000000,4.19,4.25,4.15,4.2,1284549,0
+EGY.US,D,20230421,000000,4.2,4.2188,4.085,4.11,1116610,0
+EGY.US,D,20230424,000000,4.11,4.3,4.09,4.27,1877799,0
+EGY.US,D,20230425,000000,4.2,4.2,4.085,4.13,1401674,0
+EGY.US,D,20230426,000000,4.15,4.19,4.03,4.08,1601289,0
+EGY.US,D,20230427,000000,4.09,4.1557,4.04,4.13,1132517,0
+EGY.US,D,20230428,000000,4.12,4.285,4.07,4.28,1121484,0
+EGY.US,D,20230501,000000,4.22,4.28,4.12,4.25,1058271,0
+EGY.US,D,20230502,000000,4.2,4.2147,4.035,4.1,1388997,0
+EGY.US,D,20230503,000000,4.08,4.16,4.035,4.04,1288604,0
+EGY.US,D,20230504,000000,4.045,4.18,4.01,4.11,1123742,0
+EGY.US,D,20230505,000000,4.21,4.3,4.19,4.27,1189224,0
+EGY.US,D,20230508,000000,4.32,4.42,4.2401,4.25,1159167,0
+EGY.US,D,20230509,000000,4.15,4.24,4.1,4.14,1373078,0
+EGY.US,D,20230510,000000,3.78,4,3.51,3.84,3583614,0
+EGY.US,D,20230511,000000,3.7,3.815,3.69,3.74,1644056,0
+EGY.US,D,20230512,000000,3.75,3.82,3.64,3.69,1379362,0
+EGY.US,D,20230515,000000,3.7,3.78,3.68,3.73,1151034,0
+EGY.US,D,20230516,000000,3.7,3.81,3.69,3.7,992662,0
+EGY.US,D,20230517,000000,3.76,3.84,3.73,3.84,1085998,0
+EGY.US,D,20230518,000000,3.81,3.94,3.795,3.93,1280354,0
+EGY.US,D,20230519,000000,3.97,3.998,3.85,3.9,742359,0
+EGY.US,D,20230522,000000,3.91,4.07,3.91,4.02,1031775,0
+EGY.US,D,20230523,000000,4.02,4.165,4.02,4.06,917202,0
+EGY.US,D,20230524,000000,4.06,4.14,4.04,4.12,848789,0
+EGY.US,D,20230525,000000,3.97,4.02,3.885,3.92,1177671,0
+EGY.US,D,20230526,000000,3.94,3.97,3.88,3.94,759574,0
+EGY.US,D,20230530,000000,3.85,3.895,3.77,3.88,1079780,0
+EGY.US,D,20230531,000000,3.81,3.9,3.79,3.86,2027059,0
+EGY.US,D,20230601,000000,3.87,3.99,3.8129,3.93,862076,0
+EGY.US,D,20230602,000000,3.99,4.1,3.9601,4.07,1379718,0
+EGY.US,D,20230605,000000,4.17,4.175,4.04,4.06,580720,0
+EGY.US,D,20230606,000000,4.09,4.155,4,4.13,1410902,0
+EGY.US,D,20230607,000000,4.13,4.305,4.11,4.29,1627668,0
+EGY.US,D,20230608,000000,4.3,4.34,4.15,4.19,805627,0
+EGY.US,D,20230609,000000,4.19,4.21,4.02,4.08,1534886,0
+EGY.US,D,20230612,000000,4.02,4.04,3.92,3.92,1194636,0
+EGY.US,D,20230613,000000,3.98,4.14,3.96,4.06,963590,0
+EGY.US,D,20230614,000000,4.1,4.13,3.94,4.02,944637,0
+EGY.US,D,20230615,000000,4.01,4.1,4.01,4.09,916429,0
+EGY.US,D,20230616,000000,4.15,4.15,4,4.04,1817893,0
+EGY.US,D,20230620,000000,4.03,4.03,3.86,3.93,864159,0
+EGY.US,D,20230621,000000,3.93,3.99,3.89,3.9,754632,0
+EGY.US,D,20230622,000000,3.86,3.8785,3.76,3.81,1020884,0
+EGY.US,D,20230623,000000,3.76,3.81,3.7,3.71,4377064,0
+EGY.US,D,20230626,000000,3.7,3.76,3.63,3.66,852649,0
+EGY.US,D,20230627,000000,3.65,3.665,3.59,3.63,588025,0
+EGY.US,D,20230628,000000,3.63,3.67,3.5512,3.66,920370,0
+EGY.US,D,20230629,000000,3.69,3.77,3.65,3.76,670406,0
+EGY.US,D,20230630,000000,3.81,3.82,3.75,3.76,636440,0
+EGY.US,D,20230703,000000,3.8,3.84,3.78,3.83,429998,0
+EGY.US,D,20230705,000000,3.83,3.84,3.77,3.8,618324,0
+EGY.US,D,20230706,000000,3.76,3.78,3.61,3.72,943383,0
+EGY.US,D,20230707,000000,3.69,3.93,3.67,3.88,1268531,0
+EGY.US,D,20230710,000000,3.89,3.94,3.84,3.93,610836,0
+EGY.US,D,20230711,000000,3.95,4.02,3.925,4.02,884988,0
+EGY.US,D,20230712,000000,4.07,4.11,4.005,4.1,1138490,0
+EGY.US,D,20230713,000000,4.11,4.22,4.075,4.14,729630,0
+EGY.US,D,20230714,000000,4.14,4.14,3.95,3.97,904599,0
+EGY.US,D,20230717,000000,3.97,4.04,3.935,4,504660,0
+EGY.US,D,20230718,000000,4.02,4.18,4.005,4.14,872874,0
+EGY.US,D,20230719,000000,4.18,4.23,4.1,4.13,662828,0
+EGY.US,D,20230720,000000,4.2,4.24,4.1511,4.22,765442,0
+EGY.US,D,20230721,000000,4.25,4.25,4.185,4.23,820560,0
+EGY.US,D,20230724,000000,4.23,4.37,4.23,4.33,826676,0
+EGY.US,D,20230725,000000,4.33,4.4,4.295,4.36,746383,0
+EGY.US,D,20230726,000000,4.31,4.38,4.3,4.32,419669,0
+EGY.US,D,20230727,000000,4.33,4.4,4.28,4.3,824000,0
+EGY.US,D,20230728,000000,4.33,4.36,4.2788,4.33,533287,0
+EGY.US,D,20230731,000000,4.35,4.5,4.35,4.45,761920,0
+EGY.US,D,20230801,000000,4.45,4.5,4.39,4.48,619575,0
+EGY.US,D,20230802,000000,4.44,4.44,4.195,4.21,875506,0
+EGY.US,D,20230803,000000,4.2,4.35,4.17,4.28,737555,0
+EGY.US,D,20230804,000000,4.29,4.385,4.275,4.33,794042,0
+EGY.US,D,20230807,000000,4.36,4.36,4.25,4.34,757521,0
+EGY.US,D,20230808,000000,4.26,4.34,4.171,4.34,696352,0
+EGY.US,D,20230809,000000,4.42,4.46,4.355,4.4,862381,0
+EGY.US,D,20230810,000000,4.43,4.85,4.4,4.77,3084571,0
+EGY.US,D,20230811,000000,4.77,5.11,4.75,5.04,2824783,0
+EGY.US,D,20230814,000000,5,5.02,4.88,4.91,1058479,0
+EGY.US,D,20230815,000000,4.83,4.9,4.71,4.74,1335054,0
+EGY.US,D,20230816,000000,4.73,4.8,4.692,4.76,865687,0
+EGY.US,D,20230817,000000,4.82,4.96,4.805,4.91,934981,0
+EGY.US,D,20230818,000000,4.84,4.94,4.82,4.89,1011693,0
+EGY.US,D,20230821,000000,4.95,4.9699,4.73,4.77,972963,0
+EGY.US,D,20230822,000000,4.76,4.79,4.685,4.71,567805,0
+EGY.US,D,20230823,000000,4.65,4.65,4.54,4.59,633033,0
+EGY.US,D,20230824,000000,4.5,4.54,4.45,4.46,426902,0
+EGY.US,D,20230825,000000,4.5,4.5289,4.4373,4.48,627586,0
+EGY.US,D,20230828,000000,4.51,4.585,4.485,4.57,511448,0
+EGY.US,D,20230829,000000,4.6,4.72,4.535,4.68,574046,0
+EGY.US,D,20230830,000000,4,4.12,3.8,3.93,5745942,0
+EGY.US,D,20230831,000000,4.02,4.19,4.01,4.14,2035191,0
+EGY.US,D,20230901,000000,4.21,4.43,4.21,4.39,1276801,0
+EGY.US,D,20230905,000000,4.43,4.47,4.3305,4.4,1364150,0
+EGY.US,D,20230906,000000,4.37,4.42,4.31,4.39,749922,0
+EGY.US,D,20230907,000000,4.36,4.45,4.31,4.33,1218801,0
+EGY.US,D,20230908,000000,4.35,4.39,4.23,4.29,770662,0
+EGY.US,D,20230911,000000,4.31,4.34,4.165,4.22,1061675,0
+EGY.US,D,20230912,000000,4.27,4.355,4.27,4.33,1122640,0
+EGY.US,D,20230913,000000,4.35,4.35,4.2,4.26,741052,0
+EGY.US,D,20230914,000000,4.3,4.38,4.275,4.38,1002238,0
+EGY.US,D,20230915,000000,4.36,4.3793,4.235,4.32,3602026,0
+EGY.US,D,20230918,000000,4.33,4.36,4.24,4.34,972826,0
+EGY.US,D,20230919,000000,4.37,4.46,4.33,4.35,822638,0
+EGY.US,D,20230920,000000,4.31,4.42,4.29,4.31,878280,0
+EGY.US,D,20230921,000000,4.3,4.33,4.24,4.27,552913,0
+EGY.US,D,20230922,000000,4.33,4.35,4.24,4.25,541140,0
+EGY.US,D,20230925,000000,4.24,4.5,4.24,4.49,1459459,0
+EGY.US,D,20230926,000000,4.43,4.48,4.31,4.33,919105,0
+EGY.US,D,20230927,000000,4.39,4.49,4.375,4.48,1087306,0
+EGY.US,D,20230928,000000,4.44,4.485,4.35,4.39,813029,0
+EGY.US,D,20230929,000000,4.39,4.3975,4.33,4.39,776643,0
+EGY.US,D,20231002,000000,4.39,4.39,4.12,4.16,991309,0
+EGY.US,D,20231003,000000,4.14,4.19,4.11,4.18,540679,0
+EGY.US,D,20231004,000000,4.13,4.16,3.9,3.91,1118956,0
+EGY.US,D,20231005,000000,3.91,3.965,3.8625,3.9,783979,0
+EGY.US,D,20231006,000000,3.95,3.96,3.87,3.9,2222194,0
+EGY.US,D,20231009,000000,4.03,4.16,4.0176,4.1,959454,0
+EGY.US,D,20231010,000000,4.1,4.17,4.09,4.15,559360,0
+EGY.US,D,20231011,000000,4.11,4.16,4.05,4.15,594626,0
+EGY.US,D,20231012,000000,4.14,4.15,4.075,4.1,574613,0
+EGY.US,D,20231013,000000,4.19,4.22,4.15,4.17,497725,0
+EGY.US,D,20231016,000000,4.28,4.37,4.23,4.36,1235478,0
+EGY.US,D,20231017,000000,4.35,4.55,4.35,4.52,1218658,0
+EGY.US,D,20231018,000000,4.55,4.572,4.46,4.49,704855,0
+EGY.US,D,20231019,000000,4.47,4.6484,4.4311,4.62,1019242,0
+EGY.US,D,20231020,000000,4.64,4.64,4.5015,4.53,729995,0
+EGY.US,D,20231023,000000,4.49,4.55,4.395,4.43,728984,0
+EGY.US,D,20231024,000000,4.45,4.54,4.44,4.53,645548,0
+EGY.US,D,20231025,000000,4.51,4.53,4.43,4.47,436539,0
+EGY.US,D,20231026,000000,4.42,4.5,4.35,4.45,381806,0
+EGY.US,D,20231027,000000,4.44,4.45,4.335,4.42,513385,0
+EGY.US,D,20231030,000000,4.41,4.505,4.35,4.43,448254,0
+EGY.US,D,20231031,000000,4.42,4.54,4.37,4.47,584099,0
+EGY.US,D,20231101,000000,4.5,4.55,4.388,4.41,577952,0
+EGY.US,D,20231102,000000,4.44,4.58,4.39,4.57,754455,0
+EGY.US,D,20231103,000000,4.58,4.59,4.41,4.48,804264,0
+EGY.US,D,20231106,000000,4.52,4.5239,4.29,4.33,810700,0
+EGY.US,D,20231107,000000,4.25,4.27,4.0301,4.19,886311,0
+EGY.US,D,20231108,000000,3.96,4.145,3.85,3.89,1670188,0
+EGY.US,D,20231109,000000,3.96,4.11,3.89,3.89,1035865,0
+EGY.US,D,20231110,000000,3.91,4.04,3.91,4.02,648151,0
+EGY.US,D,20231113,000000,4,4.15,4,4.11,551049,0
+EGY.US,D,20231114,000000,4.15,4.23,4.07,4.14,990850,0
+EGY.US,D,20231115,000000,4.15,4.24,4.14,4.18,615755,0
+EGY.US,D,20231116,000000,4.14,4.21,4.01,4.19,1536209,0
+EGY.US,D,20231117,000000,4.26,4.55,4.25,4.55,1603356,0
+EGY.US,D,20231120,000000,4.55,4.7,4.55,4.67,1112322,0
+EGY.US,D,20231121,000000,4.62,4.69,4.5652,4.66,613580,0
+EGY.US,D,20231122,000000,4.48,4.625,4.42,4.6,661501,0
+EGY.US,D,20231124,000000,4.58,4.685,4.58,4.64,308145,0
+EGY.US,D,20231127,000000,4.6,4.6,4.47,4.55,620241,0
+EGY.US,D,20231128,000000,4.56,4.56,4.48,4.51,678701,0
+EGY.US,D,20231129,000000,4.54,4.59,4.511,4.59,648932,0
+EGY.US,D,20231130,000000,4.61,4.7,4.58,4.65,946318,0
+EGY.US,D,20231201,000000,4.65,4.72,4.58,4.66,957956,0
+EGY.US,D,20231204,000000,4.58,4.65,4.53,4.63,668481,0
+EGY.US,D,20231205,000000,4.63,4.64,4.56,4.6,658607,0
+EGY.US,D,20231206,000000,4.56,4.64,4.47,4.47,886510,0
+EGY.US,D,20231207,000000,4.47,4.5,4.42,4.49,632055,0
+EGY.US,D,20231208,000000,4.5,4.5493,4.43,4.49,654338,0
+EGY.US,D,20231211,000000,4.47,4.47,4.27,4.27,688218,0
+EGY.US,D,20231212,000000,4.25,4.25,4.08,4.14,770208,0
+EGY.US,D,20231213,000000,4.15,4.35,4.13,4.35,1107965,0
+EGY.US,D,20231214,000000,4.39,4.54,4.39,4.49,992944,0
+EGY.US,D,20231215,000000,4.52,4.52,4.425,4.47,1820794,0
+EGY.US,D,20231218,000000,4.54,4.625,4.49,4.57,772186,0
+EGY.US,D,20231219,000000,4.58,4.7,4.56,4.69,724995,0
+EGY.US,D,20231220,000000,4.7,4.83,4.6,4.62,876653,0
+EGY.US,D,20231221,000000,4.61,4.7,4.6,4.7,653210,0
+EGY.US,D,20231222,000000,4.76,4.77,4.63,4.66,652974,0
+EGY.US,D,20231226,000000,4.7,4.78,4.66,4.72,572462,0
+EGY.US,D,20231227,000000,4.76,4.76,4.67,4.7,512090,0
+EGY.US,D,20231228,000000,4.67,4.6876,4.5535,4.56,553127,0
+EGY.US,D,20231229,000000,4.56,4.56,4.4501,4.49,482781,0
+EGY.US,D,20240102,000000,4.47,4.61,4.47,4.56,754060,0
+EGY.US,D,20240103,000000,4.68,4.8,4.55,4.71,1701587,0
+EGY.US,D,20240104,000000,4.77,4.77,4.551,4.56,656406,0
+EGY.US,D,20240105,000000,4.64,4.65,4.55,4.59,897837,0
+EGY.US,D,20240108,000000,4.51,4.55,4.38,4.55,1178720,0
+EGY.US,D,20240109,000000,4.52,4.54,4.38,4.42,789565,0
+EGY.US,D,20240110,000000,4.42,4.43,4.315,4.37,536614,0
+EGY.US,D,20240111,000000,4.41,4.42,4.33,4.42,621579,0
+EGY.US,D,20240112,000000,4.5,4.54,4.385,4.46,616408,0
+EGY.US,D,20240116,000000,4.46,4.46,4.28,4.3,718111,0
+EGY.US,D,20240117,000000,4.28,4.28,4.13,4.28,862653,0
+EGY.US,D,20240118,000000,4.3,4.32,4.195,4.29,505113,0
+EGY.US,D,20240119,000000,4.31,4.31,4.215,4.24,440904,0
+EGY.US,D,20240122,000000,4.22,4.32,4.21,4.3,477715,0
+EGY.US,D,20240123,000000,4.32,4.39,4.3,4.36,417859,0
+EGY.US,D,20240124,000000,4.41,4.4312,4.33,4.38,654650,0
+EGY.US,D,20240125,000000,4.43,4.46,4.34,4.45,569433,0
+EGY.US,D,20240126,000000,4.46,4.495,4.405,4.47,539321,0
+EGY.US,D,20240129,000000,4.48,4.48,4.41,4.46,408504,0
+EGY.US,D,20240130,000000,4.41,4.49,4.38,4.48,440263,0
+EGY.US,D,20240131,000000,4.48,4.48,4.26,4.26,511582,0
+EGY.US,D,20240201,000000,4.28,4.39,4.23,4.25,630146,0
+EGY.US,D,20240202,000000,4.24,4.24,4.11,4.14,741903,0
+EGY.US,D,20240205,000000,4.12,4.16,4.03,4.09,608866,0
+EGY.US,D,20240206,000000,4.1,4.195,4.0854,4.13,490298,0
+EGY.US,D,20240207,000000,4.09,4.19,4.09,4.17,522114,0
+EGY.US,D,20240208,000000,4.17,4.23,4.145,4.23,935895,0
+EGY.US,D,20240209,000000,4.22,4.2601,4.17,4.18,1428855,0
+EGY.US,D,20240212,000000,4.2,4.43,4.2,4.38,816582,0
+EGY.US,D,20240213,000000,4.3,4.38,4.22,4.24,772201,0
+EGY.US,D,20240214,000000,4.25,4.315,4.18,4.24,604408,0
+EGY.US,D,20240215,000000,4.26,4.45,4.26,4.42,678121,0
+EGY.US,D,20240216,000000,4.4,4.42,4.3548,4.37,439460,0
+EGY.US,D,20240220,000000,4.37,4.4,4.27,4.29,402104,0
+EGY.US,D,20240221,000000,4.3,4.38,4.225,4.29,594607,0
+EGY.US,D,20240222,000000,4.26,4.295,4.2,4.24,479515,0
+EGY.US,D,20240223,000000,4.18,4.2499,4.115,4.23,578044,0
+EGY.US,D,20240226,000000,4.19,4.25,4.165,4.23,382610,0
+EGY.US,D,20240227,000000,4.25,4.39,4.25,4.37,593986,0
+EGY.US,D,20240228,000000,4.35,4.3999,4.28,4.29,306835,0
+EGY.US,D,20240229,000000,4.39,4.61,4.36,4.46,1332620,0
+EGY.US,D,20240301,000000,4.5,4.5399,4.43,4.44,571049,0
+EGY.US,D,20240304,000000,4.49,4.505,4.28,4.29,753400,0
+EGY.US,D,20240305,000000,4.26,4.35,4.22,4.26,707202,0
+EGY.US,D,20240306,000000,4.33,4.36,4.22,4.24,745143,0
+EGY.US,D,20240307,000000,4.21,4.33,4.21,4.25,533068,0
+EGY.US,D,20240308,000000,4.28,4.33,4.28,4.29,429359,0
+EGY.US,D,20240311,000000,4.27,4.43,4.27,4.41,575789,0
+EGY.US,D,20240312,000000,4.41,4.41,4.31,4.34,463730,0
+EGY.US,D,20240313,000000,4.37,4.51,4.37,4.46,685748,0
+EGY.US,D,20240314,000000,4.8,5.655,4.75,5.34,6652820,0
+EGY.US,D,20240315,000000,5.34,5.655,5.33,5.54,2995146,0
+EGY.US,D,20240318,000000,5.59,5.81,5.45,5.77,2573021,0
+EGY.US,D,20240319,000000,5.63,6.04,5.5601,6.03,1851509,0
+EGY.US,D,20240320,000000,5.98,6.17,5.87,6.13,1667479,0
+EGY.US,D,20240321,000000,6.14,6.25,6.04,6.14,1921385,0
+EGY.US,D,20240322,000000,6.12,6.22,6.05,6.17,1276899,0
+EGY.US,D,20240325,000000,6.24,7,6.21,6.95,4986468,0
+EGY.US,D,20240326,000000,7,7.05,6.655,6.76,2630162,0
+EGY.US,D,20240327,000000,6.8,6.91,6.72,6.87,1305461,0
+EGY.US,D,20240328,000000,6.94,7.03,6.91,6.97,1539971,0
+EGY.US,D,20240401,000000,7.04,7.3194,7.04,7.21,1969078,0
+EGY.US,D,20240402,000000,7.29,7.4197,7.25,7.35,1430431,0
+EGY.US,D,20240403,000000,7.36,7.495,7.355,7.48,1217795,0
+EGY.US,D,20240404,000000,7.46,7.505,7.15,7.24,1861235,0
+EGY.US,D,20240405,000000,7.29,7.34,7.15,7.29,1170472,0
+EGY.US,D,20240408,000000,7.29,7.32,7.06,7.08,1697462,0
+EGY.US,D,20240409,000000,7.11,7.22,7.095,7.2,983101,0
+EGY.US,D,20240410,000000,7.16,7.325,7.11,7.31,1198468,0
+EGY.US,D,20240411,000000,7.33,7.38,7.07,7.15,971963,0
+EGY.US,D,20240412,000000,7.24,7.305,7.01,7.01,1050267,0
+EGY.US,D,20240415,000000,7,7.0701,6.75,6.81,1188399,0
+EGY.US,D,20240416,000000,6.75,6.875,6.7,6.81,894225,0
+EGY.US,D,20240417,000000,6.82,6.91,6.71,6.73,975538,0
+EGY.US,D,20240418,000000,6.78,6.82,6.605,6.64,1110164,0
+EGY.US,D,20240419,000000,6.6,6.8,6.59,6.77,773419,0
+EGY.US,D,20240422,000000,6.73,6.78,6.585,6.65,721728,0
+EGY.US,D,20240423,000000,6.6,6.61,6.4,6.43,1067043,0
+EGY.US,D,20240424,000000,6.41,6.5375,6.34,6.45,991245,0
+EGY.US,D,20240425,000000,6.4,6.44,6.32,6.43,935219,0
+EGY.US,D,20240426,000000,6.4,6.4,6.22,6.39,864234,0
+EGY.US,D,20240429,000000,6.61,6.74,6.56,6.66,1408593,0
+EGY.US,D,20240430,000000,6.66,6.68,6.37,6.4,1202297,0
+EGY.US,D,20240501,000000,6.43,6.51,6.11,6.15,1059572,0
+EGY.US,D,20240502,000000,6.25,6.29,6.14,6.25,967529,0
+EGY.US,D,20240503,000000,6.25,6.32,6.17,6.27,974305,0
+EGY.US,D,20240506,000000,6.32,6.43,6.3,6.34,747294,0
+EGY.US,D,20240507,000000,6.34,6.39,6.25,6.31,1096504,0
+EGY.US,D,20240508,000000,6.37,6.45,6.03,6.05,1292587,0
+EGY.US,D,20240509,000000,6.06,6.25,6.06,6.22,1155304,0
+EGY.US,D,20240510,000000,6.28,6.31,6.18,6.2,690236,0
+EGY.US,D,20240513,000000,6.21,6.28,6.02,6.04,1115950,0
+EGY.US,D,20240514,000000,6.04,6.22,5.98,6.21,1226596,0
+EGY.US,D,20240515,000000,6.19,6.38,6.17,6.32,1232565,0
+EGY.US,D,20240516,000000,6.29,6.349,6.12,6.17,882561,0
+EGY.US,D,20240517,000000,6.2,6.225,6.14,6.15,764940,0
+EGY.US,D,20240520,000000,6.17,6.36,6.15,6.32,680043,0
+EGY.US,D,20240521,000000,6.3,6.38,6.255,6.27,843503,0
+EGY.US,D,20240522,000000,6.27,6.29,5.93,6,1103019,0
+EGY.US,D,20240523,000000,6.07,6.16,5.88,5.92,925604,0
+EGY.US,D,20240524,000000,5.9,5.99,5.88,5.95,1091839,0
+EGY.US,D,20240528,000000,6,6.34,6,6.24,1127107,0
+EGY.US,D,20240529,000000,6.24,6.265,6.17,6.25,771618,0
+EGY.US,D,20240530,000000,6.25,6.345,6.25,6.29,804444,0
+EGY.US,D,20240531,000000,6.33,6.6,6.32,6.38,3379370,0
+EGY.US,D,20240603,000000,6.41,6.49,6.14,6.21,1355401,0
+EGY.US,D,20240604,000000,6.13,6.14,5.88,6,1389958,0
+EGY.US,D,20240605,000000,6.02,6.045,5.905,5.96,703778,0
+EGY.US,D,20240606,000000,5.92,6,5.87,5.96,677024,0
+EGY.US,D,20240607,000000,5.88,5.99,5.8,5.89,628464,0
+EGY.US,D,20240610,000000,5.95,6.09,5.94,6.06,710258,0
+EGY.US,D,20240611,000000,6.09,6.44,6.05,6.42,1029803,0
+EGY.US,D,20240612,000000,6.53,6.61,6.4,6.49,1236965,0
+EGY.US,D,20240613,000000,6.54,6.5599,6.325,6.39,1292947,0
+EGY.US,D,20240614,000000,6.37,6.37,6.1,6.1,915709,0
+EGY.US,D,20240617,000000,6.12,6.14,5.96,6.07,1107855,0
+EGY.US,D,20240618,000000,6.12,6.32,6.095,6.27,760663,0
+EGY.US,D,20240620,000000,6.29,6.39,6.21,6.39,854148,0
+EGY.US,D,20240621,000000,6.4,6.41,6.31,6.32,1448643,0
+EGY.US,D,20240624,000000,6.37,6.525,6.37,6.48,1320218,0
+EGY.US,D,20240625,000000,6.46,6.51,6.38,6.48,579091,0
+EGY.US,D,20240626,000000,6.47,6.49,6.31,6.37,858812,0
+EGY.US,D,20240627,000000,6.43,6.43,6.19,6.21,732699,0
+EGY.US,D,20240628,000000,6.31,6.37,6.205,6.27,1684444,0
+EGY.US,D,20240701,000000,6.34,6.35,6.14,6.23,662457,0
+EGY.US,D,20240702,000000,6.29,6.345,6.16,6.2,465381,0
+EGY.US,D,20240703,000000,6.24,6.5,6.24,6.49,438211,0
+EGY.US,D,20240705,000000,6.45,6.45,6.195,6.26,832009,0
+EGY.US,D,20240708,000000,6.21,6.3,6.2,6.25,510214,0
+EGY.US,D,20240709,000000,6.2,6.295,6.19,6.23,438754,0
+EGY.US,D,20240710,000000,6.29,6.5,6.29,6.46,767925,0
+EGY.US,D,20240711,000000,6.5,6.82,6.4301,6.77,1216365,0
+EGY.US,D,20240712,000000,6.84,6.85,6.665,6.85,983494,0
+EGY.US,D,20240715,000000,6.89,7.04,6.845,6.85,1107327,0
+EGY.US,D,20240716,000000,6.85,6.98,6.76,6.98,928614,0
+EGY.US,D,20240717,000000,7,7.07,6.9,6.98,788828,0
+EGY.US,D,20240718,000000,6.95,7.03,6.89,6.94,649437,0
+EGY.US,D,20240719,000000,6.89,6.89,6.71,6.77,847001,0
+EGY.US,D,20240722,000000,6.78,6.95,6.685,6.92,735178,0
+EGY.US,D,20240723,000000,6.89,7.08,6.76,7.02,1075896,0
+EGY.US,D,20240724,000000,7.05,7.1699,7,7,1087844,0
+EGY.US,D,20240725,000000,7,7.24,6.92,7.2,1309002,0
+EGY.US,D,20240726,000000,7.25,7.3508,7.18,7.28,1031402,0
+EGY.US,D,20240729,000000,7.36,7.43,6.84,6.92,1537252,0
+EGY.US,D,20240730,000000,6.9,7.005,6.85,6.98,676204,0
+EGY.US,D,20240731,000000,7.13,7.245,7.04,7.16,1102105,0
+EGY.US,D,20240801,000000,7.16,7.2914,6.83,6.9,885020,0
+EGY.US,D,20240802,000000,6.75,6.8,6.18,6.23,1356181,0
+EGY.US,D,20240805,000000,5.98,6.005,5.68,5.97,1309841,0
+EGY.US,D,20240806,000000,5.96,6.12,5.9,5.97,1151492,0
+EGY.US,D,20240807,000000,6.38,6.565,6.22,6.47,1088678,0
+EGY.US,D,20240808,000000,6.59,6.61,6.29,6.35,1083283,0
+EGY.US,D,20240809,000000,6.33,6.35,6.125,6.14,953307,0
+EGY.US,D,20240812,000000,6.22,6.47,6.2,6.38,1115572,0
+EGY.US,D,20240813,000000,6.3,6.4,6.2,6.38,813001,0
+EGY.US,D,20240814,000000,6.46,6.52,6.4,6.51,810667,0
+EGY.US,D,20240815,000000,6.64,6.665,6.53,6.59,709334,0
+EGY.US,D,20240816,000000,6.56,6.72,6.5201,6.67,900008,0
+EGY.US,D,20240819,000000,6.67,6.82,6.53,6.58,978079,0
+EGY.US,D,20240820,000000,6.58,6.6,6.25,6.27,852374,0
+EGY.US,D,20240821,000000,6.33,6.365,6.175,6.25,926146,0
+EGY.US,D,20240822,000000,6.29,6.3487,6.2,6.25,721077,0
+EGY.US,D,20240823,000000,6.23,6.4,6.22,6.33,993514,0
+EGY.US,D,20240826,000000,6.46,6.58,6.402,6.51,944905,0
+EGY.US,D,20240827,000000,6.45,6.53,6.42,6.42,739873,0
+EGY.US,D,20240828,000000,6.34,6.555,6.3109,6.5,792196,0
+EGY.US,D,20240829,000000,6.57,6.66,6.515,6.6,639071,0
+EGY.US,D,20240830,000000,6.54,6.59,6.42,6.51,1005180,0
+EGY.US,D,20240903,000000,6.37,6.3773,5.78,5.88,1833187,0
+EGY.US,D,20240904,000000,5.9,5.96,5.73,5.74,723640,0
+EGY.US,D,20240905,000000,5.8,5.81,5.62,5.64,798273,0
+EGY.US,D,20240906,000000,5.66,5.71,5.465,5.48,621609,0
+EGY.US,D,20240909,000000,5.51,5.74,5.51,5.62,1074868,0
+EGY.US,D,20240910,000000,5.61,5.61,5.33,5.4,1092306,0
+EGY.US,D,20240911,000000,5.42,5.47,5.33,5.37,1076990,0
+EGY.US,D,20240912,000000,5.41,5.51,5.35,5.46,1031478,0
+EGY.US,D,20240913,000000,5.53,5.65,5.53,5.59,619657,0
+EGY.US,D,20240916,000000,5.64,5.73,5.58,5.72,643446,0
+EGY.US,D,20240917,000000,5.72,5.9,5.705,5.88,883885,0
+EGY.US,D,20240918,000000,5.89,5.97,5.78,5.78,900902,0
+EGY.US,D,20240919,000000,5.92,6.045,5.88,6.02,1165408,0
+EGY.US,D,20240920,000000,5.98,5.98,5.83,5.87,2665307,0
+EGY.US,D,20240923,000000,5.91,6.05,5.83,5.87,873432,0
+EGY.US,D,20240924,000000,5.92,6.01,5.82,5.97,936706,0
+EGY.US,D,20240925,000000,5.94,5.96,5.65,5.68,900639,0
+EGY.US,D,20240926,000000,5.53,5.65,5.475,5.52,996039,0
+EGY.US,D,20240927,000000,5.6,5.71,5.58,5.69,664691,0
+EGY.US,D,20240930,000000,5.68,5.766,5.63,5.74,807184,0
+EGY.US,D,20241001,000000,5.66,5.98,5.64,5.9,907859,0
+EGY.US,D,20241002,000000,6.05,6.1,5.97,6.01,851643,0
+EGY.US,D,20241003,000000,6.02,6.295,5.96,6.28,964234,0
+EGY.US,D,20241004,000000,6.38,6.38,6.2133,6.32,833301,0
+EGY.US,D,20241007,000000,6.4,6.45,6.33,6.38,808263,0
+EGY.US,D,20241008,000000,6.21,6.27,6.0422,6.22,859734,0
+EGY.US,D,20241009,000000,6.14,6.1933,6.075,6.08,557513,0
+EGY.US,D,20241010,000000,6.09,6.2,6.02,6.19,533839,0
+EGY.US,D,20241011,000000,6.15,6.2999,6.15,6.26,712378,0
+EGY.US,D,20241014,000000,6.17,6.205,6.02,6.03,496028,0
+EGY.US,D,20241015,000000,5.93,5.935,5.7101,5.78,887247,0
+EGY.US,D,20241016,000000,5.8,5.97,5.8,5.93,791243,0
+EGY.US,D,20241017,000000,5.93,6.08,5.9101,6.03,571241,0
+EGY.US,D,20241018,000000,6.02,6.03,5.921,6.02,810934,0
+EGY.US,D,20241021,000000,6.08,6.08,5.88,5.9,705750,0
+EGY.US,D,20241022,000000,5.94,6.03,5.855,5.9,555681,0
+EGY.US,D,20241023,000000,5.86,5.89,5.6608,5.76,679702,0
+EGY.US,D,20241024,000000,5.76,5.82,5.66,5.76,567286,0
+EGY.US,D,20241025,000000,5.76,5.775,5.505,5.56,916850,0
+EGY.US,D,20241028,000000,5.38,5.44,5.31,5.4,814415,0
+EGY.US,D,20241029,000000,5.35,5.399,5.26,5.3,669953,0
+EGY.US,D,20241030,000000,5.33,5.42,5.3083,5.35,643212,0
+EGY.US,D,20241031,000000,5.37,5.44,5.275,5.34,600437,0
+EGY.US,D,20241101,000000,5.41,5.44,5.205,5.24,637386,0
+EGY.US,D,20241104,000000,5.27,5.46,5.24,5.37,600042,0
+EGY.US,D,20241105,000000,5.37,5.43,5.31,5.4,727480,0
+EGY.US,D,20241106,000000,5.605,5.73,5.4901,5.66,1070684,0
+EGY.US,D,20241107,000000,5.66,5.695,5.56,5.6,735917,0
+EGY.US,D,20241108,000000,5.56,5.62,5.53,5.61,822713,0
+EGY.US,D,20241111,000000,5.615,5.6169,5.52,5.53,817183,0
+EGY.US,D,20241112,000000,5.56,5.88,5.39,5.43,1379303,0
+EGY.US,D,20241113,000000,5.4215,5.4454,5.19,5.3,1246170,0
+EGY.US,D,20241114,000000,5.37,5.455,5.23,5.3,1123915,0
+EGY.US,D,20241115,000000,5.32,5.475,5.25,5.26,888765,0
+EGY.US,D,20241118,000000,5.32,5.42,5.32,5.37,1022454,0
+EGY.US,D,20241119,000000,5.29,5.34,5.205,5.34,819979,0
+EGY.US,D,20241120,000000,5.31,5.34,5.18,5.3,1100865,0
+EGY.US,D,20241121,000000,5.34,5.46,5.28,5.41,998264,0
+EGY.US,D,20241122,000000,5.34,5.41,5.24,5.41,1356361,0
+EGY.US,D,20241125,000000,5.43,5.47,5.22,5.23,1090491,0
+EGY.US,D,20241126,000000,5.27,5.27,5.1,5.12,872273,0
+EGY.US,D,20241127,000000,5.145,5.26,5.0901,5.11,700163,0
+EGY.US,D,20241129,000000,5.135,5.19,5.09,5.12,361429,0
+EGY.US,D,20241202,000000,5.11,5.18,5.03,5.15,973485,0
+EGY.US,D,20241203,000000,5.21,5.25,4.96,5.01,1157960,0
+EGY.US,D,20241204,000000,4.995,5,4.755,4.82,1746142,0
+EGY.US,D,20241205,000000,4.82,4.905,4.79,4.82,1216505,0
+EGY.US,D,20241206,000000,4.81,4.82,4.62,4.81,1413225,0
+EGY.US,D,20241209,000000,4.93,4.97,4.8,4.83,933034,0
+EGY.US,D,20241210,000000,4.84,4.91,4.78,4.84,840858,0
+EGY.US,D,20241211,000000,4.8866,5.049,4.74,5,1812862,0
+EGY.US,D,20241212,000000,4.98,5.08,4.9113,4.94,1087297,0
+EGY.US,D,20241213,000000,4.975,4.9989,4.92,4.96,622144,0
+EGY.US,D,20241216,000000,4.905,4.91,4.655,4.68,798966,0
+EGY.US,D,20241217,000000,4.64,4.75,4.58,4.72,1064097,0
+EGY.US,D,20241218,000000,4.75,4.7601,4.365,4.38,1473015,0
+EGY.US,D,20241219,000000,4.5132,4.5132,4.29,4.29,1266332,0
+EGY.US,D,20241220,000000,4.23,4.3901,4.22,4.31,1532792,0
+EGY.US,D,20241223,000000,4.31,4.37,4.255,4.32,1004776,0
+EGY.US,D,20241224,000000,4.338,4.3455,4.23,4.33,522644,0
+EGY.US,D,20241226,000000,4.35,4.35,4.225,4.28,776879,0
+EGY.US,D,20241227,000000,4.26,4.31,4.15,4.25,1091514,0
+EGY.US,D,20241230,000000,4.275,4.31,4.2,4.24,1587177,0
+EGY.US,D,20241231,000000,4.29,4.405,4.27,4.37,916476,0
+EGY.US,D,20250102,000000,4.47,4.525,4.35,4.42,867462,0
+EGY.US,D,20250103,000000,4.465,4.47,4.36,4.44,747934,0
+EGY.US,D,20250106,000000,4.4904,4.5,4.305,4.32,794215,0
+EGY.US,D,20250107,000000,4.335,4.39,4.3009,4.34,688500,0
+EGY.US,D,20250108,000000,4.32,4.35,4.255,4.34,644671,0
+EGY.US,D,20250110,000000,4.39,4.54,4.39,4.5,1015199,0
+EGY.US,D,20250113,000000,4.57,4.75,4.57,4.58,1070063,0
+EGY.US,D,20250114,000000,4.61,4.73,4.53,4.72,1548769,0
+EGY.US,D,20250115,000000,4.8,4.82,4.64,4.74,1349315,0
+EGY.US,D,20250116,000000,4.675,4.69,4.52,4.55,766119,0
+EGY.US,D,20250117,000000,4.55,4.6,4.5,4.53,564952,0
+EGY.US,D,20250121,000000,4.56,4.5895,4.44,4.54,698300,0
+EGY.US,D,20250122,000000,4.52,4.54,4.41,4.42,894075,0
+EGY.US,D,20250123,000000,4.455,4.54,4.36,4.38,772982,0
+EGY.US,D,20250124,000000,4.39,4.44,4.3,4.31,786369,0
+EGY.US,D,20250127,000000,4.31,4.35,4.195,4.24,821498,0
+EGY.US,D,20250128,000000,4.27,4.31,4.1612,4.2,698695,0
+EGY.US,D,20250129,000000,4.18,4.2,4.1,4.19,1148942,0
+EGY.US,D,20250130,000000,4.235,4.24,4.16,4.18,547331,0
+EGY.US,D,20250131,000000,4.19,4.2,4.05,4.1,866320,0
+EGY.US,D,20250203,000000,4.1,4.1,3.96,4.05,958627,0
+EGY.US,D,20250204,000000,4.01,4.19,3.99,4.17,809783,0
+EGY.US,D,20250205,000000,4.1588,4.19,4.12,4.15,587075,0
+EGY.US,D,20250206,000000,4.18,4.19,4.08,4.1,465853,0
+EGY.US,D,20250207,000000,4.14,4.15,4.06,4.1,466464,0
+EGY.US,D,20250210,000000,4.17,4.3,4.16,4.28,612873,0
+EGY.US,D,20250211,000000,4.28,4.335,4.27,4.31,544863,0
+EGY.US,D,20250212,000000,4.25,4.29,4.185,4.2,784761,0
+EGY.US,D,20250213,000000,4.215,4.31,4.165,4.29,673726,0
+EGY.US,D,20250214,000000,4.32,4.39,4.31,4.36,479484,0
+EGY.US,D,20250218,000000,4.37,4.4251,4.28,4.36,665374,0
+EGY.US,D,20250219,000000,4.39,4.49,4.38,4.46,683881,0
+EGY.US,D,20250220,000000,4.4761,4.4853,4.41,4.44,581206,0
+EGY.US,D,20250221,000000,4.44,4.45,4.33,4.35,766177,0
+EGY.US,D,20250224,000000,4.36,4.39,4.28,4.36,555828,0
+EGY.US,D,20250225,000000,4.35,4.36,4.23,4.24,728524,0
+EGY.US,D,20250226,000000,4.25,4.25,4.1,4.16,686216,0
+EGY.US,D,20250227,000000,4.2,4.2592,4.09,4.09,685809,0
+EGY.US,D,20250228,000000,4.01,4.014,3.83,4,1171838,0
+EGY.US,D,20250303,000000,4.11,4.11,3.71,3.73,1369784,0
+EGY.US,D,20250304,000000,3.68,3.81,3.57,3.73,1441071,0
+EGY.US,D,20250305,000000,3.7,3.74,3.59,3.71,927871,0
+EGY.US,D,20250306,000000,3.71,3.74,3.63,3.73,691825,0
+EGY.US,D,20250307,000000,3.76,3.9,3.74,3.86,824972,0
+EGY.US,D,20250310,000000,3.87,3.9799,3.855,3.88,995412,0
+EGY.US,D,20250311,000000,3.955,4.055,3.87,3.91,745505,0
+EGY.US,D,20250312,000000,3.94,3.985,3.86,3.96,673011,0
+EGY.US,D,20250313,000000,3.98,4.03,3.76,3.79,847261,0
+EGY.US,D,20250314,000000,4.03,4.406,4.015,4.33,1717702,0
+EGY.US,D,20250317,000000,4.37,4.37,3.935,4.06,1772745,0
+EGY.US,D,20250318,000000,4.07,4.115,4,4.08,985784,0
+EGY.US,D,20250319,000000,4.05,4.14,4.015,4.03,1216810,0
+EGY.US,D,20250320,000000,4.01,4.01,3.92,3.94,781805,0
+EGY.US,D,20250321,000000,3.915,3.96,3.87,3.9,1661930,0
+EGY.US,D,20250324,000000,3.915,4.02,3.85,3.88,2494228,0
+EGY.US,D,20250325,000000,3.86,3.91,3.82,3.83,1186814,0
+EGY.US,D,20250326,000000,3.85,3.93,3.83,3.85,1050139,0
+EGY.US,D,20250327,000000,3.845,3.93,3.815,3.92,1008205,0
+EGY.US,D,20250328,000000,3.93,3.935,3.75,3.81,1004197,0
+EGY.US,D,20250331,000000,3.76,3.83,3.67,3.76,1337099,0
+EGY.US,D,20250401,000000,3.75,3.85,3.73,3.82,890925,0
+EGY.US,D,20250402,000000,3.77,3.815,3.74,3.8,622128,0
+EGY.US,D,20250403,000000,3.63,3.64,3.45,3.45,1720555,0
+EGY.US,D,20250404,000000,3.29,3.3384,3.1,3.26,2152766,0
+EGY.US,D,20250407,000000,3.13,3.45,3.1137,3.34,1461624,0
+EGY.US,D,20250408,000000,3.41,3.44,3,3.1,1745378,0
+EGY.US,D,20250409,000000,3.0243,3.48,3.005,3.43,1200286,0
+EGY.US,D,20250410,000000,3.2658,3.3,3.09,3.19,845450,0
+EGY.US,D,20250411,000000,3.2,3.375,3.2,3.35,1354210,0
+EGY.US,D,20250414,000000,3.425,3.4433,3.225,3.32,731407,0
+EGY.US,D,20250415,000000,3.32,3.385,3.22,3.25,1075471,0
+EGY.US,D,20250416,000000,3.24,3.42,3.24,3.38,684981,0
+EGY.US,D,20250417,000000,3.4089,3.52,3.385,3.48,730884,0
+EGY.US,D,20250421,000000,3.445,3.445,3.33,3.36,663363,0
+EGY.US,D,20250422,000000,3.385,3.495,3.35,3.46,772991,0
+EGY.US,D,20250423,000000,3.53,3.535,3.37,3.4,716179,0
+EGY.US,D,20250424,000000,3.4,3.47,3.39,3.44,509519,0
+EGY.US,D,20250425,000000,3.39,3.45,3.365,3.42,495915,0
+EGY.US,D,20250428,000000,3.45,3.48,3.3901,3.45,427568,0
+EGY.US,D,20250429,000000,3.4,3.43,3.375,3.4,399068,0
+EGY.US,D,20250430,000000,3.37,3.37,3.25,3.27,598719,0
+EGY.US,D,20250501,000000,3.28,3.43,3.27,3.38,738144,0
+EGY.US,D,20250502,000000,3.41,3.44,3.33,3.38,785140,0
+EGY.US,D,20250505,000000,3.3755,3.3755,3.26,3.28,595154,0
+EGY.US,D,20250506,000000,3.33,3.38,3.28,3.31,838563,0
+EGY.US,D,20250507,000000,3.33,3.35,3.21,3.25,908409,0
+EGY.US,D,20250508,000000,3.3,3.47,3.29,3.44,1004727,0
+EGY.US,D,20250509,000000,3.37,3.57,3.35,3.43,646307,0
+EGY.US,D,20250512,000000,3.62,3.715,3.5,3.53,1298997,0
+EGY.US,D,20250513,000000,3.58,3.88,3.56,3.83,1301606,0
+EGY.US,D,20250514,000000,3.775,3.78,3.56,3.57,1042353,0
+EGY.US,D,20250515,000000,3.54,3.55,3.475,3.52,825535,0
+EGY.US,D,20250516,000000,3.525,3.57,3.45,3.49,684680,0
+EGY.US,D,20250519,000000,3.42,3.45,3.38,3.43,984239,0
+EGY.US,D,20250520,000000,3.43,3.43,3.36,3.37,653686,0
+EGY.US,D,20250521,000000,3.35,3.37,3.29,3.29,902905,0
+EGY.US,D,20250522,000000,3.28,3.295,3.21,3.26,1093496,0
+EGY.US,D,20250523,000000,3.16,3.24,3.14,3.21,1066303,0
+EGY.US,D,20250527,000000,3.24,3.3,3.195,3.28,1326704,0
+EGY.US,D,20250528,000000,3.3,3.33,3.245,3.25,860077,0
+EGY.US,D,20250529,000000,3.2655,3.305,3.21,3.27,906538,0
+EGY.US,D,20250530,000000,3.23,3.23,3.16,3.17,3515838,0
+EGY.US,D,20250602,000000,3.2097,3.32,3.19,3.25,1103837,0
+EGY.US,D,20250603,000000,3.26,3.43,3.22,3.39,1034641,0
+EGY.US,D,20250604,000000,3.38,3.49,3.32,3.33,807355,0
+EGY.US,D,20250605,000000,3.34,3.42,3.3,3.36,1030106,0
+EGY.US,D,20250606,000000,3.41,3.515,3.4,3.44,975556,0
+EGY.US,D,20250609,000000,3.475,3.62,3.43,3.56,929668,0
+EGY.US,D,20250610,000000,3.595,3.74,3.575,3.66,1193688,0
+EGY.US,D,20250611,000000,3.7094,3.81,3.67,3.79,1026401,0
+EGY.US,D,20250612,000000,3.76,3.76,3.69,3.75,732435,0
+EGY.US,D,20250613,000000,3.9,3.94,3.75,3.84,1431394,0
+EGY.US,D,20250616,000000,3.85,3.95,3.79,3.83,1048287,0
+EGY.US,D,20250617,000000,3.85,4,3.8,3.95,856654,0
+EGY.US,D,20250618,000000,3.965,4.035,3.9,3.92,1081340,0
+EGY.US,D,20250620,000000,3.96,3.96,3.815,3.83,882164,0
+EGY.US,D,20250623,000000,3.8962,3.9386,3.68,3.71,942427,0
+EGY.US,D,20250624,000000,3.621,3.76,3.62,3.72,1262336,0
+EGY.US,D,20250625,000000,3.71,3.71,3.62,3.64,898116,0
+EGY.US,D,20250626,000000,3.665,3.71,3.625,3.69,665260,0
+EGY.US,D,20250627,000000,3.72,3.78,3.68,3.73,1806332,0
+EGY.US,D,20250630,000000,3.7,3.71,3.605,3.61,731606,0
+EGY.US,D,20250701,000000,3.63,3.78,3.54,3.71,736089,0
+EGY.US,D,20250702,000000,3.77,3.905,3.7064,3.88,578493,0
+EGY.US,D,20250703,000000,3.86,3.885,3.825,3.88,394740,0
+EGY.US,D,20250707,000000,3.85,3.95,3.755,3.83,796742,0
+EGY.US,D,20250708,000000,3.845,4.01,3.83,3.97,665151,0
+EGY.US,D,20250709,000000,3.95,3.96,3.78,3.81,2004156,0
+EGY.US,D,20250710,000000,3.8,3.87,3.7317,3.86,667965,0
+EGY.US,D,20250711,000000,3.85,3.94,3.83,3.91,805814,0
+EGY.US,D,20250714,000000,3.87,3.88,3.75,3.75,1162216,0
+EGY.US,D,20250715,000000,3.75,3.78,3.6,3.6,998007,0
+EGY.US,D,20250716,000000,3.62,3.6399,3.5645,3.58,1106276,0
+EGY.US,D,20250717,000000,3.56,3.65,3.54,3.61,697471,0
+EGY.US,D,20250718,000000,3.655,3.6674,3.55,3.55,1058519,0
+EGY.US,D,20250721,000000,3.6,3.63,3.525,3.53,919703,0
+EGY.US,D,20250722,000000,3.55,3.645,3.54,3.62,691075,0
+EGY.US,D,20250723,000000,3.64,3.8,3.59,3.78,756388,0
+EGY.US,D,20250724,000000,3.7545,3.83,3.73,3.83,481692,0
+EGY.US,D,20250725,000000,3.8376,3.84,3.75,3.76,379477,0
+EGY.US,D,20250728,000000,3.8,3.9,3.79,3.88,642589,0
+EGY.US,D,20250729,000000,3.8998,3.94,3.84,3.91,579704,0
+EGY.US,D,20250730,000000,3.9101,3.925,3.795,3.83,613968,0
+EGY.US,D,20250731,000000,3.8,3.85,3.7,3.72,542773,0
+EGY.US,D,20250801,000000,3.71,3.71,3.58,3.6,713241,0
+EGY.US,D,20250804,000000,3.595,3.62,3.57,3.59,456559,0
+EGY.US,D,20250805,000000,3.6091,3.68,3.58,3.68,478255,0
+EGY.US,D,20250806,000000,3.6946,3.77,3.65,3.65,365402,0
+EGY.US,D,20250807,000000,3.69,3.76,3.54,3.56,762426,0
+EGY.US,D,20250808,000000,3.69,3.82,3.615,3.75,1158162,0
+EGY.US,D,20250811,000000,3.76,3.82,3.6,3.6,1090901,0
+EGY.US,D,20250812,000000,3.635,3.83,3.6005,3.81,810833,0
+EGY.US,D,20250813,000000,3.8,3.8456,3.67,3.76,1042322,0
+EGY.US,D,20250814,000000,3.725,3.765,3.655,3.76,973299,0
+EGY.US,D,20250815,000000,3.735,3.78,3.67,3.7,1991496,0
+EGY.US,D,20250818,000000,3.7,3.77,3.62,3.7,727569,0
+EGY.US,D,20250819,000000,3.7,3.76,3.67,3.7,587321,0
+EGY.US,D,20250820,000000,3.7458,3.78,3.695,3.73,700445,0
+EGY.US,D,20250821,000000,3.74,3.87,3.71,3.86,1095257,0
+EGY.US,D,20250822,000000,3.8145,4,3.81,3.96,1363294,0
+EGY.US,D,20250825,000000,3.95,3.98,3.87,3.9,680819,0
+EGY.US,D,20250826,000000,3.87,3.9088,3.78,3.8,755118,0
+EGY.US,D,20250827,000000,3.78,3.895,3.7701,3.87,780002,0
+EGY.US,D,20250828,000000,3.87,3.91,3.805,3.9,488726,0
+EGY.US,D,20250829,000000,3.905,3.96,3.87,3.88,541480,0
+EGY.US,D,20250902,000000,3.87,3.95,3.86,3.94,592215,0
+EGY.US,D,20250903,000000,3.91,3.96,3.8,3.81,665315,0
+EGY.US,D,20250904,000000,3.81,3.94,3.78,3.94,639834,0
+EGY.US,D,20250905,000000,3.9,3.94,3.79,3.83,739394,0
+EGY.US,D,20250908,000000,3.84,3.9,3.78,3.8,569191,0
+EGY.US,D,20250909,000000,3.81,3.96,3.8,3.86,713013,0
+EGY.US,D,20250910,000000,3.87,3.99,3.85,3.99,594114,0
+EGY.US,D,20250911,000000,3.95,4.01,3.915,4,600319,0
+EGY.US,D,20250912,000000,4.02,4.11,4.015,4.02,738222,0
+EGY.US,D,20250915,000000,4.03,4.1,3.95,4.05,623987,0
+EGY.US,D,20250916,000000,4.07,4.29,4.07,4.28,1201007,0
+EGY.US,D,20250917,000000,4.26,4.35,4.19,4.21,694310,0
+EGY.US,D,20250918,000000,4.23,4.31,4.19,4.3,595313,0
+EGY.US,D,20250919,000000,4.285,4.31,4.135,4.14,1156420,0
+EGY.US,D,20250922,000000,4.12,4.19,4.0801,4.11,672334,0
+EGY.US,D,20250923,000000,4.15,4.36,4.15,4.26,916593,0
+EGY.US,D,20250924,000000,4.31,4.395,4.3,4.3,528399,0
+EGY.US,D,20250925,000000,4.3042,4.3042,4.1938,4.24,636415,0
+EGY.US,D,20250926,000000,4.265,4.39,4.225,4.25,706479,0
+EGY.US,D,20250929,000000,4.25,4.25,4.03,4.05,793981,0
+EGY.US,D,20250930,000000,4.01,4.04,3.97,4.02,758206,0
+EGY.US,D,20251001,000000,3.98,4.085,3.97,4.05,529285,0
+EGY.US,D,20251002,000000,4.04,4.089,3.87,3.9,832755,0
+EGY.US,D,20251003,000000,3.93,4.04,3.93,4.01,734924,0
+EGY.US,D,20251006,000000,4.06,4.145,4.045,4.08,627025,0
+EGY.US,D,20251007,000000,4.08,4.11,4,4.05,445551,0
+EGY.US,D,20251008,000000,4.05,4.06,3.97,4.02,521937,0
+EGY.US,D,20251009,000000,4.02,4.08,3.91,3.92,594034,0
+EGY.US,D,20251010,000000,3.88,3.9,3.75,3.75,784852,0
+EGY.US,D,20251013,000000,3.86,3.89,3.785,3.86,649526,0
+EGY.US,D,20251014,000000,3.75,3.84,3.75,3.82,759859,0
+EGY.US,D,20251015,000000,3.86,3.92,3.785,3.83,740032,0
+EGY.US,D,20251016,000000,3.84,3.8613,3.68,3.73,801583,0
+EGY.US,D,20251017,000000,3.72,3.76,3.62,3.71,678931,0
+EGY.US,D,20251020,000000,3.72,3.7801,3.66,3.77,707291,0
+EGY.US,D,20251021,000000,3.8,3.817,3.6835,3.69,568785,0
+EGY.US,D,20251022,000000,3.74,3.775,3.7,3.76,535580,0
+EGY.US,D,20251023,000000,3.9,3.97,3.88,3.93,782523,0
+EGY.US,D,20251024,000000,3.93,3.94,3.875,3.91,542731,0
+EGY.US,D,20251027,000000,3.96,4,3.8601,3.87,807477,0
+EGY.US,D,20251028,000000,3.85,3.87,3.79,3.8,614559,0
+EGY.US,D,20251029,000000,3.795,3.9199,3.795,3.87,628061,0
+EGY.US,D,20251030,000000,3.845,3.93,3.825,3.83,658831,0
+EGY.US,D,20251031,000000,3.86,3.94,3.82,3.93,585103,0
+EGY.US,D,20251103,000000,3.932,3.94,3.87,3.89,422093,0
+EGY.US,D,20251104,000000,3.83,3.8769,3.79,3.79,535396,0
+EGY.US,D,20251105,000000,3.79,3.88,3.79,3.82,692720,0
+EGY.US,D,20251106,000000,3.84,3.87,3.8,3.81,653042,0
+EGY.US,D,20251107,000000,3.83,3.94,3.8,3.92,638481,0
+EGY.US,D,20251110,000000,3.945,3.98,3.86,3.96,715157,0
+EGY.US,D,20251111,000000,3.76,3.9,3.66,3.8,1216501,0
+EGY.US,D,20251112,000000,3.82,3.9,3.76,3.8,964823,0
+EGY.US,D,20251113,000000,3.8,3.95,3.8,3.94,974689,0
+EGY.US,D,20251114,000000,3.9,3.9378,3.83,3.86,691866,0
+EGY.US,D,20251117,000000,3.85,3.8701,3.69,3.7,838304,0
+EGY.US,D,20251118,000000,3.71,3.765,3.67,3.73,717431,0
+EGY.US,D,20251119,000000,3.73,3.75,3.61,3.62,840579,0
+EGY.US,D,20251120,000000,3.65,3.7365,3.55,3.55,881105,0
+EGY.US,D,20251121,000000,3.492,3.565,3.4617,3.52,1110153,0
+EGY.US,D,20251124,000000,3.51,3.53,3.44,3.46,1102117,0
+EGY.US,D,20251125,000000,3.4,3.45,3.3647,3.45,908137,0
+EGY.US,D,20251126,000000,3.4341,3.5,3.425,3.43,594891,0
+EGY.US,D,20251128,000000,3.465,3.615,3.46,3.58,701855,0
+EGY.US,D,20251201,000000,3.5223,3.58,3.51,3.53,698235,0
+EGY.US,D,20251202,000000,3.52,3.53,3.431,3.48,721782,0
+EGY.US,D,20251203,000000,3.51,3.645,3.51,3.61,820715,0
+EGY.US,D,20251204,000000,3.63,3.66,3.55,3.56,580843,0
+EGY.US,D,20251205,000000,3.5516,3.61,3.54,3.55,982374,0
+EGY.US,D,20251208,000000,3.58,3.58,3.4401,3.46,802161,0
+EGY.US,D,20251209,000000,3.48,3.55,3.45,3.54,900048,0
+EGY.US,D,20251210,000000,3.53,3.58,3.455,3.54,1348208,0
+EGY.US,D,20251211,000000,3.48,3.53,3.45,3.53,1023739,0
+EGY.US,D,20251212,000000,3.55,3.59,3.51,3.51,737652,0
+EGY.US,D,20251215,000000,3.51,3.5298,3.44,3.51,1133460,0
+EGY.US,D,20251216,000000,3.45,3.4599,3.37,3.37,1047662,0
+EGY.US,D,20251217,000000,3.4,3.485,3.4,3.45,894403,0
+EGY.US,D,20251218,000000,3.4488,3.45,3.4,3.41,819947,0
+EGY.US,D,20251219,000000,3.39,3.48,3.3815,3.43,1457445,0
+EGY.US,D,20251222,000000,3.47,3.585,3.45,3.48,1120538,0
+EGY.US,D,20251223,000000,3.49,3.5,3.41,3.47,681096,0
+EGY.US,D,20251224,000000,3.47,3.48,3.44,3.46,476995,0
+EGY.US,D,20251226,000000,3.46,3.4888,3.4,3.46,910592,0
+EGY.US,D,20251229,000000,3.479,3.54,3.47,3.53,799938,0
+EGY.US,D,20251230,000000,3.57,3.66,3.565,3.64,1035015,0
+EGY.US,D,20251231,000000,3.6499,3.655,3.595,3.64,722435,0
+EGY.US,D,20260102,000000,3.62,3.69,3.605,3.66,816253,0
+EGY.US,D,20260105,000000,3.71,3.78,3.54,3.61,1142190,0
+EGY.US,D,20260106,000000,3.625,3.645,3.585,3.6,848460,0
+EGY.US,D,20260107,000000,3.585,3.6,3.47,3.48,1147004,0
+EGY.US,D,20260108,000000,3.48,3.66,3.48,3.61,954153,0
+EGY.US,D,20260109,000000,3.645,3.668,3.6,3.65,846743,0
+EGY.US,D,20260112,000000,3.65,3.75,3.605,3.72,934539,0
+EGY.US,D,20260113,000000,3.75,3.945,3.75,3.9,1337340,0
+EGY.US,D,20260114,000000,3.9204,4.26,3.91,4.17,2130437,0
+EGY.US,D,20260115,000000,4.07,4.485,3.985,4.41,2442955,0
+EGY.US,D,20260116,000000,4.41,4.6194,4.39,4.5,1585433,0
+EGY.US,D,20260120,000000,4.515,4.69,4.48,4.56,1452353,0
+EGY.US,D,20260121,000000,4.61,4.8381,4.61,4.81,1555823,0
+EGY.US,D,20260122,000000,4.77,4.79,4.6413,4.75,1030057,0
+EGY.US,D,20260123,000000,4.8,4.9119,4.705,4.75,984405,0
+EGY.US,D,20260126,000000,4.785,4.7962,4.584,4.73,1110105,0
+EGY.US,D,20260127,000000,4.738,4.819,4.63,4.76,1304080,0
+EGY.US,D,20260128,000000,4.82,4.9,4.77,4.89,1226602,0
+EGY.US,D,20260129,000000,5.01,5.36,5,5.17,2614906,0
+EGY.US,D,20260130,000000,5.07,5.16,4.975,5.14,1516508,0
+EGY.US,D,20260202,000000,4.8801,5.125,4.8255,4.97,1305200,0
+EGY.US,D,20260203,000000,4.995,5.2,4.93,5.18,1309095,0
+EGY.US,D,20260204,000000,5.24,5.38,5.15,5.22,979738,0
+EGY.US,D,20260205,000000,5.15,5.15,4.6,4.63,1780853,0
+EGY.US,D,20260206,000000,4.675,4.86,4.55,4.84,1219454,0
+EGY.US,D,20260209,000000,4.84,4.92,4.77,4.89,729810,0
+EGY.US,D,20260210,000000,4.87,4.8999,4.7515,4.8,879718,0
+EGY.US,D,20260211,000000,4.88,5.07,4.88,4.99,820341,0
+EGY.US,D,20260212,000000,4.93,4.94,4.675,4.75,1096313,0
+EGY.US,D,20260213,000000,4.75,4.98,4.73,4.93,863993,0
+EGY.US,D,20260217,000000,4.965,5.03,4.74,4.85,785922,0
+EGY.US,D,20260218,000000,4.94,5.025,4.765,4.86,2250839,0
diff --git a/daily/us/nyse stocks/1/emet.us.txt b/daily/us/nyse stocks/1/emet.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bc94b1657f5aba58655ba90c2433eb6b977578c9
--- /dev/null
+++ b/daily/us/nyse stocks/1/emet.us.txt	
@@ -0,0 +1,1057 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMET.US,D,20211115,000000,32.211,32.211,31.5438,31.5609,11462.4,0
+EMET.US,D,20211116,000000,31.2078,31.4011,31.1434,31.1526,5404.68,0
+EMET.US,D,20211117,000000,31.3459,31.714,31.1619,31.4199,31708.7,0
+EMET.US,D,20211118,000000,31.5852,31.5852,31.0883,31.3156,12570.7,0
+EMET.US,D,20211119,000000,31.4747,31.5667,31.3321,31.4471,13163.9,0
+EMET.US,D,20211122,000000,32.5699,32.8736,31.9349,31.99,124593,0
+EMET.US,D,20211123,000000,31.944,32.2109,31.8521,31.9625,35548.7,0
+EMET.US,D,20211124,000000,32.1558,32.441,32.1558,32.349,27074.4,0
+EMET.US,D,20211126,000000,31.4839,31.4839,30.9685,31.2551,26894.1,0
+EMET.US,D,20211129,000000,31.6864,32.2203,31.5667,32.1374,25502.1,0
+EMET.US,D,20211130,000000,32.119,32.349,31.4103,31.8328,21936,0
+EMET.US,D,20211201,000000,32.3305,32.6877,31.5667,31.7048,22972.6,0
+EMET.US,D,20211202,000000,31.8704,32.4227,31.8704,32.1986,13878.9,0
+EMET.US,D,20211203,000000,32.3766,32.3766,31.4012,31.6802,17273.4,0
+EMET.US,D,20211206,000000,31.8704,32.073,31.5645,32.0104,17221.3,0
+EMET.US,D,20211207,000000,32.073,32.4595,32.073,32.3193,77706.1,0
+EMET.US,D,20211208,000000,32.5423,32.8919,32.4503,32.8413,19524.8,0
+EMET.US,D,20211209,000000,32.3673,32.533,32.3029,32.3029,27786.1,0
+EMET.US,D,20211210,000000,32.6619,32.7264,32.3122,32.5043,13119.4,0
+EMET.US,D,20211213,000000,32.4318,32.5146,31.7508,31.933,14179.9,0
+EMET.US,D,20211214,000000,31.668,31.9165,31.4194,31.6772,20318,0
+EMET.US,D,20211215,000000,31.3366,31.4931,30.8305,31.3418,33856.9,0
+EMET.US,D,20211216,000000,32.0177,32.0453,31.5484,31.6772,9427.22,0
+EMET.US,D,20211217,000000,31.622,31.6864,31.3734,31.5557,11275.5,0
+EMET.US,D,20211220,000000,31.5944,31.5944,30.4532,30.6463,19315.1,0
+EMET.US,D,20211221,000000,30.8949,31.1066,30.8581,31.1066,20021.4,0
+EMET.US,D,20211222,000000,31.263,31.5484,31.2538,31.5195,6707.49,0
+EMET.US,D,20211223,000000,31.5575,32.1281,31.5575,31.8521,25009.9,0
+EMET.US,D,20211227,000000,31.4471,31.8152,31.3919,31.8152,24049.4,0
+EMET.US,D,20211228,000000,32.0821,32.2661,31.9625,31.9625,7675.64,0
+EMET.US,D,20211229,000000,31.9533,32.1558,31.9533,32.1374,5073.27,0
+EMET.US,D,20211230,000000,31.8981,32.1649,31.8981,32.0177,10010.7,0
+EMET.US,D,20211231,000000,32.2386,32.4318,32.234,32.257,8588.38,0
+EMET.US,D,20220103,000000,32.257,32.441,32.0177,32.3279,8534.05,0
+EMET.US,D,20220104,000000,32.2294,32.4318,32.211,32.3548,23067.1,0
+EMET.US,D,20220105,000000,32.119,32.6159,31.7508,31.7508,18393.7,0
+EMET.US,D,20220106,000000,31.714,31.963,31.714,31.7876,18847.9,0
+EMET.US,D,20220107,000000,31.5575,31.8704,31.5575,31.8286,5844.74,0
+EMET.US,D,20220110,000000,31.7415,31.8244,31.3827,31.8244,17207.1,0
+EMET.US,D,20220111,000000,31.8428,32.4122,31.8014,32.4122,3302.13,0
+EMET.US,D,20220112,000000,33.4902,34.1068,33.4902,33.932,48385.6,0
+EMET.US,D,20220113,000000,33.978,33.978,33.1865,33.1865,25114.2,0
+EMET.US,D,20220114,000000,33.1313,33.4534,33.0209,33.4168,14161.4,0
+EMET.US,D,20220118,000000,33.0484,33.527,32.8184,33.0484,37984.8,0
+EMET.US,D,20220119,000000,33.5269,33.5915,33.1128,33.1128,22784.6,0
+EMET.US,D,20220120,000000,33.4534,33.6834,32.9473,32.9473,27052.7,0
+EMET.US,D,20220121,000000,32.8092,32.8414,32.211,32.3065,20348.5,0
+EMET.US,D,20220124,000000,31.7508,31.8428,31.0791,31.8428,28770.6,0
+EMET.US,D,20220125,000000,31.4103,31.8704,31.1573,31.628,9517.41,0
+EMET.US,D,20220126,000000,32.1558,32.6527,31.6129,31.6129,21022.1,0
+EMET.US,D,20220127,000000,31.5024,31.944,30.9593,30.9593,20861.3,0
+EMET.US,D,20220128,000000,30.7936,30.7936,29.9792,30.3657,29880,0
+EMET.US,D,20220131,000000,30.3519,30.9666,30.223,30.9666,26631.1,0
+EMET.US,D,20220201,000000,31.3275,31.6109,31.1342,31.5427,8719.85,0
+EMET.US,D,20220202,000000,31.9072,31.9072,31.4562,31.6385,6006.65,0
+EMET.US,D,20220203,000000,31.4011,31.4562,30.8949,31.163,4300.7,0
+EMET.US,D,20220204,000000,30.941,31.5484,30.8866,31.3798,4137.72,0
+EMET.US,D,20220207,000000,31.6312,32.0637,31.6312,31.7955,13975.6,0
+EMET.US,D,20220208,000000,31.7968,32.3628,31.7599,32.3628,3410.79,0
+EMET.US,D,20220209,000000,32.7908,33.4074,32.7041,33.4074,26677.8,0
+EMET.US,D,20220210,000000,33.1221,33.794,33.1221,33.1221,22736.8,0
+EMET.US,D,20220211,000000,33.1128,33.55,32.9473,33.0948,12723.9,0
+EMET.US,D,20220214,000000,33.1405,33.3246,32.9932,33.1576,5359.04,0
+EMET.US,D,20220215,000000,33.4368,34.0884,33.4368,34.0331,42621.3,0
+EMET.US,D,20220216,000000,33.794,34.4841,33.7842,34.314,29328,0
+EMET.US,D,20220217,000000,34.2173,34.4798,33.9272,33.9411,31739.1,0
+EMET.US,D,20220218,000000,33.978,34.2909,33.8215,33.8215,8945.86,0
+EMET.US,D,20220222,000000,33.8308,34.3277,33.8215,33.8215,40321,0
+EMET.US,D,20220223,000000,34.208,34.4659,33.7572,33.9503,53348.1,0
+EMET.US,D,20220224,000000,33.1221,33.8308,32.6619,33.8308,22269.5,0
+EMET.US,D,20220225,000000,34.3737,35.1266,34.1896,35.1266,33721.1,0
+EMET.US,D,20220228,000000,34.7419,35.478,34.7419,35.3475,67128.2,0
+EMET.US,D,20220301,000000,34.6682,34.972,34.0884,34.116,31979.3,0
+EMET.US,D,20220302,000000,34.3001,34.8892,34.3001,34.7803,21317.7,0
+EMET.US,D,20220303,000000,35.0271,35.1835,34.6497,34.995,15138.3,0
+EMET.US,D,20220304,000000,34.4197,34.5761,34.0516,34.5761,21877.3,0
+EMET.US,D,20220307,000000,34.3277,34.5945,33.527,33.665,38938.9,0
+EMET.US,D,20220308,000000,32.8184,33.4256,32.5331,33.3889,53173.2,0
+EMET.US,D,20220309,000000,32.5331,33.0184,32.2845,32.8184,21839.3,0
+EMET.US,D,20220310,000000,33.2601,33.4993,33.1221,33.4993,16911.6,0
+EMET.US,D,20220311,000000,33.4993,33.4993,33.0853,33.0853,4741.86,0
+EMET.US,D,20220314,000000,32.257,32.257,31.2907,31.2907,50551.2,0
+EMET.US,D,20220315,000000,30.7476,31.0606,30.582,31.0146,10796.3,0
+EMET.US,D,20220316,000000,32.1558,32.8459,32.0671,32.7918,18903.3,0
+EMET.US,D,20220317,000000,32.5607,33.1037,32.5607,33.0823,7134.52,0
+EMET.US,D,20220318,000000,33.0024,33.6098,32.8,33.6098,9635.84,0
+EMET.US,D,20220321,000000,33.7572,34.2771,33.7572,34.1067,36899.3,0
+EMET.US,D,20220322,000000,34.3737,34.5577,34.3366,34.5117,14916.6,0
+EMET.US,D,20220323,000000,34.3554,34.8155,34.2541,34.5025,14589.5,0
+EMET.US,D,20220324,000000,34.6857,35.1467,34.6497,35.0455,13830,0
+EMET.US,D,20220325,000000,34.6497,34.9167,34.6497,34.7234,26948.4,0
+EMET.US,D,20220328,000000,34.1344,34.1344,33.7986,33.8859,17421.2,0
+EMET.US,D,20220329,000000,33.8031,34.2264,33.5638,34.2264,10645.2,0
+EMET.US,D,20220330,000000,34.4105,35.0088,34.4105,34.6497,15192.6,0
+EMET.US,D,20220331,000000,34.429,34.5917,34.2817,34.2817,11599.3,0
+EMET.US,D,20220401,000000,34.4933,35.1651,34.4293,34.7787,16055.4,0
+EMET.US,D,20220404,000000,35.0546,35.3768,34.972,35.3308,16557.4,0
+EMET.US,D,20220405,000000,35.1928,35.3216,34.0516,34.0976,18496.9,0
+EMET.US,D,20220406,000000,33.7847,33.7847,33.3797,33.4534,8509.05,0
+EMET.US,D,20220407,000000,33.4074,33.8308,33.1957,33.7018,6008.82,0
+EMET.US,D,20220408,000000,33.8298,34.0239,33.7386,33.8031,9485.9,0
+EMET.US,D,20220411,000000,33.2417,33.2417,32.7724,32.884,6138.12,0
+EMET.US,D,20220412,000000,33.0209,33.1957,32.7185,32.749,4730.99,0
+EMET.US,D,20220413,000000,32.9473,33.527,32.9473,33.527,4732.08,0
+EMET.US,D,20220414,000000,33.7203,33.7203,33.2233,33.2233,4836.39,0
+EMET.US,D,20220418,000000,33.2141,33.4993,32.948,33.3153,17378.8,0
+EMET.US,D,20220419,000000,33.1773,33.5699,33.1773,33.5638,13670.3,0
+EMET.US,D,20220420,000000,32.8551,33.0442,32.4318,32.6619,9347.9,0
+EMET.US,D,20220421,000000,32.2203,32.2294,30.8305,30.8305,28989,0
+EMET.US,D,20220422,000000,30.4071,30.4071,29.3212,29.4313,23565.8,0
+EMET.US,D,20220425,000000,28.0144,28.3181,27.6692,28.2536,17015.9,0
+EMET.US,D,20220426,000000,27.9959,27.9959,27.0877,27.2478,45883.2,0
+EMET.US,D,20220427,000000,28.2904,28.7298,28.2904,28.6456,6202.23,0
+EMET.US,D,20220428,000000,28.9898,28.999,28.3181,28.999,12195.8,0
+EMET.US,D,20220429,000000,29.4685,29.8779,29.1005,29.1005,5557.89,0
+EMET.US,D,20220502,000000,28.8058,28.8058,28.2997,28.6808,10796.3,0
+EMET.US,D,20220503,000000,28.7782,29.3028,28.7782,29.22,4637.55,0
+EMET.US,D,20220504,000000,29.1739,29.9931,28.9622,29.8464,24146.1,0
+EMET.US,D,20220505,000000,29.8089,29.8089,28.6172,28.8717,19597.6,0
+EMET.US,D,20220506,000000,28.5389,28.6862,28.0235,28.4193,10607.2,0
+EMET.US,D,20220509,000000,27.7843,27.8348,26.9191,27.0664,20750.5,0
+EMET.US,D,20220510,000000,27.6922,27.6922,26.6891,27.0296,11681.8,0
+EMET.US,D,20220511,000000,27.5725,28.1984,27.3326,27.3326,10436.6,0
+EMET.US,D,20220512,000000,26.6891,26.9238,26.3495,26.7406,11550.4,0
+EMET.US,D,20220513,000000,26.6891,27.5425,26.6891,27.5425,5677.41,0
+EMET.US,D,20220516,000000,27.5266,27.9683,27.5266,27.7715,5896.9,0
+EMET.US,D,20220517,000000,28.977,29.2107,28.9555,29.2107,4613.64,0
+EMET.US,D,20220518,000000,28.9898,28.9898,28.2904,28.3615,8539.48,0
+EMET.US,D,20220519,000000,28.8979,29.6202,28.8979,29.4408,18903.3,0
+EMET.US,D,20220520,000000,29.8274,29.9747,29.0359,29.4457,8987.15,0
+EMET.US,D,20220523,000000,30.223,30.3556,30.1632,30.2053,5240.6,0
+EMET.US,D,20220524,000000,29.7352,30.0105,29.7352,29.8771,5140.64,0
+EMET.US,D,20220525,000000,29.588,29.7721,29.3212,29.6893,14507,0
+EMET.US,D,20220526,000000,29.7538,30.4685,29.7492,30.4685,16317.2,0
+EMET.US,D,20220527,000000,30.5637,31.0606,30.4809,31.0606,12288.2,0
+EMET.US,D,20220531,000000,31.1251,31.1619,30.6372,30.7361,3848.68,0
+EMET.US,D,20220601,000000,30.2875,30.2875,29.7629,29.9931,10424.7,0
+EMET.US,D,20220602,000000,30.6832,31.576,30.6832,31.576,20715.7,0
+EMET.US,D,20220603,000000,31.2907,31.2907,30.987,31.0697,10008.5,0
+EMET.US,D,20220606,000000,31.7599,31.8612,31.576,31.8379,6571.67,0
+EMET.US,D,20220607,000000,31.5852,32.117,31.5116,32.0842,5802.37,0
+EMET.US,D,20220608,000000,31.8704,31.8885,31.5415,31.5848,3220.64,0
+EMET.US,D,20220609,000000,30.8964,30.8995,30.4794,30.4794,9506.54,0
+EMET.US,D,20220610,000000,30.2783,30.2783,29.8734,30.0716,8535.13,0
+EMET.US,D,20220613,000000,29.5697,29.5697,28.7782,28.8979,74643,0
+EMET.US,D,20220614,000000,29.0635,29.0635,28.6309,28.774,5196.05,0
+EMET.US,D,20220615,000000,29.1279,29.4593,28.7505,29.2292,4283.32,0
+EMET.US,D,20220616,000000,28.3687,28.3687,28.0235,28.1616,9817.3,0
+EMET.US,D,20220617,000000,28.7368,28.7967,28.2353,28.7108,20302.8,0
+EMET.US,D,20220621,000000,28.8243,28.8243,28.6045,28.6609,5004.81,0
+EMET.US,D,20220622,000000,27.9131,27.9131,27.4269,27.4269,19581.3,0
+EMET.US,D,20220623,000000,27.3241,27.3241,26.5307,26.6707,9313.13,0
+EMET.US,D,20220624,000000,27.2138,27.5628,27.2138,27.5628,7702.81,0
+EMET.US,D,20220627,000000,27.9406,28.2353,27.9406,28.1156,9406.57,0
+EMET.US,D,20220628,000000,28.3272,28.6447,28.0575,28.0575,3301.05,0
+EMET.US,D,20220629,000000,27.9867,27.9867,27.2046,27.2597,3623.76,0
+EMET.US,D,20220630,000000,26.7259,27.1308,26.7259,27.0285,2875.1,0
+EMET.US,D,20220701,000000,26.6891,26.8535,26.367,26.8535,3812.83,0
+EMET.US,D,20220705,000000,26.0725,26.0725,25.6477,25.8332,13533.4,0
+EMET.US,D,20220706,000000,25.8147,25.8607,25.4468,25.8607,3464.03,0
+EMET.US,D,20220707,000000,26.413,26.7718,26.413,26.7718,13658.3,0
+EMET.US,D,20220708,000000,26.6891,26.8475,26.5373,26.6707,7200.8,0
+EMET.US,D,20220711,000000,25.6032,25.6032,25.4006,25.4076,4774.46,0
+EMET.US,D,20220712,000000,24.9222,25.0969,24.8382,24.8382,17360.3,0
+EMET.US,D,20220713,000000,24.8668,25.1614,24.6321,24.9704,12261,0
+EMET.US,D,20220714,000000,24.3699,24.4895,24.1714,24.4134,4381.11,0
+EMET.US,D,20220715,000000,24.2042,24.5172,24.1582,24.5172,6495.61,0
+EMET.US,D,20220718,000000,25.1244,25.3086,24.9955,24.9955,1599.45,0
+EMET.US,D,20220719,000000,25.1521,25.4926,25.1521,25.4742,6421.72,0
+EMET.US,D,20220720,000000,25.5157,25.6307,25.3531,25.3531,5351.43,0
+EMET.US,D,20220721,000000,24.9497,25.3638,24.9497,25.3592,4134.46,0
+EMET.US,D,20220722,000000,25.5479,25.6307,25.0786,25.1337,9671.7,0
+EMET.US,D,20220725,000000,25.4468,25.4513,25.2994,25.4468,21101.5,0
+EMET.US,D,20220726,000000,25.5939,25.7227,25.2533,25.2533,10577.9,0
+EMET.US,D,20220727,000000,25.4927,26.1093,25.4836,26.1093,15683.7,0
+EMET.US,D,20220728,000000,26.1922,26.2657,25.9438,26.1019,20887.4,0
+EMET.US,D,20220729,000000,26.2657,26.9651,26.2289,26.8813,23238.8,0
+EMET.US,D,20220801,000000,26.9099,26.9099,26.6247,26.6291,3441.21,0
+EMET.US,D,20220802,000000,26.1461,26.1461,25.8929,25.9265,2631.71,0
+EMET.US,D,20220803,000000,26.0265,26.0265,25.6675,25.7963,5194.97,0
+EMET.US,D,20220804,000000,25.8607,26.1277,25.8607,26.0542,8379.75,0
+EMET.US,D,20220805,000000,25.8701,26.6063,25.8701,26.5971,7386.61,0
+EMET.US,D,20220808,000000,27.1217,27.4069,27.1217,27.226,8218.94,0
+EMET.US,D,20220809,000000,27.2456,27.2456,27.1033,27.1492,6256.56,0
+EMET.US,D,20220810,000000,27.5082,27.9774,27.4069,27.9632,16336.8,0
+EMET.US,D,20220811,000000,28.1524,28.386,28.0686,28.0686,6453.23,0
+EMET.US,D,20220812,000000,27.7843,28.3535,27.7843,28.3535,13580.1,0
+EMET.US,D,20220815,000000,27.7658,28.1063,27.7658,27.9038,16592.1,0
+EMET.US,D,20220816,000000,28.0235,28.1984,27.9591,28.1682,17096.3,0
+EMET.US,D,20220817,000000,27.6923,27.867,27.4254,27.5421,5651.33,0
+EMET.US,D,20220818,000000,27.6094,27.7935,27.5173,27.637,6397.82,0
+EMET.US,D,20220819,000000,27.2597,27.2597,26.7995,26.8501,6734.66,0
+EMET.US,D,20220822,000000,26.9744,27.0158,26.9651,26.9698,1326.72,0
+EMET.US,D,20220823,000000,27.2597,27.9683,27.2597,27.9683,3993.2,0
+EMET.US,D,20220824,000000,27.3886,27.6922,27.3886,27.6922,1863.49,0
+EMET.US,D,20220825,000000,28.0235,28.0971,27.8992,28.0971,3753.07,0
+EMET.US,D,20220826,000000,28.364,28.364,27.6654,27.6654,2695.82,0
+EMET.US,D,20220829,000000,27.2874,27.5725,27.2874,27.3342,1956.94,0
+EMET.US,D,20220830,000000,27.0027,27.0027,26.3302,26.3302,9460.9,0
+EMET.US,D,20220831,000000,26.1277,26.2473,26.0363,26.0363,3703.08,0
+EMET.US,D,20220901,000000,25.511,25.6537,24.9359,25.1337,13425.8,0
+EMET.US,D,20220902,000000,25.6307,25.6583,25.1798,25.2442,10215,0
+EMET.US,D,20220906,000000,25.9805,25.9805,25.7457,25.8424,18380.6,0
+EMET.US,D,20220907,000000,25.5755,26.1645,25.5664,26.1645,3428.18,0
+EMET.US,D,20220908,000000,25.9942,26.5694,25.9942,26.5694,2130.79,0
+EMET.US,D,20220909,000000,27.2229,27.7658,27.2229,27.7658,4290.93,0
+EMET.US,D,20220912,000000,28.1431,28.1431,27.7475,28.0787,19467.2,0
+EMET.US,D,20220913,000000,27.5036,27.591,27.1308,27.1308,2219.89,0
+EMET.US,D,20220914,000000,27.2686,27.2686,27.1624,27.1953,656.298,0
+EMET.US,D,20220915,000000,26.6615,26.7812,26.367,26.367,5890.38,0
+EMET.US,D,20220916,000000,25.8792,26.0265,25.6767,25.9621,26676.7,0
+EMET.US,D,20220919,000000,25.7003,26.4915,25.7003,26.4915,3578.12,0
+EMET.US,D,20220920,000000,26.367,26.367,26.0633,26.1965,4589.74,0
+EMET.US,D,20220921,000000,25.9835,25.9835,25.9835,25.9835,272.733,0
+EMET.US,D,20220922,000000,26.0817,26.0817,25.7411,25.7411,6385.86,0
+EMET.US,D,20220923,000000,24.7564,24.7564,24.08,24.2388,12539.2,0
+EMET.US,D,20220926,000000,24.0201,24.0201,23.6704,23.7809,4703.83,0
+EMET.US,D,20220927,000000,24.1398,24.3304,23.9015,23.9694,5418.8,0
+EMET.US,D,20220928,000000,23.7459,24.5907,23.7459,24.5631,7082.37,0
+EMET.US,D,20220929,000000,24.6275,24.6413,24.3331,24.5555,7910.35,0
+EMET.US,D,20220930,000000,24.1858,24.5594,24.149,24.156,13813.7,0
+EMET.US,D,20221003,000000,24.5357,25.1798,24.5357,25.1153,5246.03,0
+EMET.US,D,20221004,000000,25.8792,26.3762,25.4651,26.2013,12776,0
+EMET.US,D,20221005,000000,25.7411,25.999,25.5157,25.9493,3158.7,0
+EMET.US,D,20221006,000000,25.6032,25.6216,25.5041,25.6167,1602.71,0
+EMET.US,D,20221007,000000,25.0509,25.1061,24.8024,24.9036,3170.65,0
+EMET.US,D,20221010,000000,24.7196,24.8761,24.3147,24.4992,12822.8,0
+EMET.US,D,20221011,000000,24.6275,24.6643,24.3975,24.4317,3984.51,0
+EMET.US,D,20221012,000000,24.1858,24.2288,24.0947,24.2288,1338.67,0
+EMET.US,D,20221013,000000,23.7625,24.7965,23.6613,24.7965,3038.09,0
+EMET.US,D,20221014,000000,24.8024,24.8024,23.8362,23.8749,13135.7,0
+EMET.US,D,20221017,000000,24.5724,24.7437,24.5724,24.5766,1626.62,0
+EMET.US,D,20221018,000000,24.83,24.83,24.3577,24.3975,3320.6,0
+EMET.US,D,20221019,000000,24.1582,24.3285,24.0569,24.1445,7749.53,0
+EMET.US,D,20221020,000000,24.1029,24.6553,24.1029,24.1294,2128.62,0
+EMET.US,D,20221021,000000,24.5263,25.3423,24.5172,25.3423,7735.4,0
+EMET.US,D,20221024,000000,24.7472,24.7472,24.5357,24.6599,2827.29,0
+EMET.US,D,20221025,000000,24.9958,25.1614,24.7453,25.1614,40979.5,0
+EMET.US,D,20221026,000000,26.1131,26.1554,25.8056,26.0018,1513.61,0
+EMET.US,D,20221027,000000,25.7319,25.7319,25.4099,25.5517,1497.31,0
+EMET.US,D,20221028,000000,24.692,24.9129,24.692,24.9053,4978.73,0
+EMET.US,D,20221031,000000,24.5357,24.7196,24.5357,24.6109,2085.15,0
+EMET.US,D,20221101,000000,25.8147,25.8147,25.5744,25.6213,2192.73,0
+EMET.US,D,20221102,000000,25.7411,25.7411,24.9634,24.9634,22657.5,0
+EMET.US,D,20221103,000000,24.5263,25.2257,24.5263,25.0349,4049.7,0
+EMET.US,D,20221104,000000,26.8916,27.4898,26.8363,27.4247,3604.2,0
+EMET.US,D,20221107,000000,27.4254,27.4254,27.2216,27.2216,1441.9,0
+EMET.US,D,20221108,000000,27.4622,27.9223,27.4622,27.8384,2376.36,0
+EMET.US,D,20221109,000000,27.6094,27.6094,26.8454,26.8454,11859,0
+EMET.US,D,20221110,000000,27.9223,28.4309,27.7291,28.4309,4129.02,0
+EMET.US,D,20221111,000000,29.1095,29.5419,29.0727,29.3212,8833.94,0
+EMET.US,D,20221114,000000,28.7231,28.8611,28.6703,28.6703,3252.15,0
+EMET.US,D,20221115,000000,28.6227,28.7414,28.6126,28.6626,2901.18,0
+EMET.US,D,20221116,000000,28.2353,28.2353,27.993,27.993,19031.5,0
+EMET.US,D,20221117,000000,27.2874,27.4291,27.1585,27.4291,47087.2,0
+EMET.US,D,20221118,000000,27.4805,27.4805,27.1001,27.2146,929.031,0
+EMET.US,D,20221121,000000,27.002,27.1492,26.6983,27.1492,7714.76,0
+EMET.US,D,20221122,000000,27.2874,27.7015,27.2874,27.7015,5971.87,0
+EMET.US,D,20221123,000000,27.7843,28.0449,27.7843,28.0449,18616.4,0
+EMET.US,D,20221125,000000,27.6647,27.6647,27.2783,27.4529,3500.98,0
+EMET.US,D,20221128,000000,27.232,27.3886,26.818,26.8731,5861.04,0
+EMET.US,D,20221129,000000,27.4529,27.8395,27.4529,27.8395,1474.49,0
+EMET.US,D,20221130,000000,28.5297,29.081,28.4652,29.081,3679.18,0
+EMET.US,D,20221201,000000,29.1279,29.1279,28.5849,28.898,1740.71,0
+EMET.US,D,20221202,000000,28.6494,29.2337,28.6401,29.2167,5779.55,0
+EMET.US,D,20221205,000000,28.9622,28.9622,28.3089,28.3883,31038.3,0
+EMET.US,D,20221206,000000,28.5389,28.5389,28.2812,28.2812,1112.66,0
+EMET.US,D,20221207,000000,28.4836,28.4836,28.4836,28.4836,491.137,0
+EMET.US,D,20221208,000000,28.7414,28.7873,28.6218,28.6347,2376.36,0
+EMET.US,D,20221209,000000,28.5849,28.5849,28.2822,28.3181,1441.9,0
+EMET.US,D,20221212,000000,28.0695,28.0909,27.867,28.0909,4424.58,0
+EMET.US,D,20221213,000000,28.9898,28.9898,28.4652,28.4652,984.447,0
+EMET.US,D,20221214,000000,28.134,28.4309,28.0433,28.2589,6657.51,0
+EMET.US,D,20221215,000000,27.9315,27.9315,27.2358,27.3316,8595.98,0
+EMET.US,D,20221216,000000,27.094,27.1769,26.9837,27.1769,2276.39,0
+EMET.US,D,20221219,000000,27.5401,27.5401,26.8325,26.9235,3580.37,0
+EMET.US,D,20221220,000000,27.224,27.224,27.0825,27.0958,2545.9,0
+EMET.US,D,20221221,000000,27.1627,27.5967,27.0495,27.4677,4711.29,0
+EMET.US,D,20221222,000000,26.5777,26.6785,26.4727,26.6785,3276.18,0
+EMET.US,D,20221223,000000,26.7759,26.9927,26.7759,26.9927,5786.04,0
+EMET.US,D,20221227,000000,27.3702,27.4552,27.1945,27.2311,9135.35,0
+EMET.US,D,20221228,000000,27.2005,27.2005,26.804,26.804,1545.34,0
+EMET.US,D,20221229,000000,27.0307,27.1391,27.0213,27.0424,7275.21,0
+EMET.US,D,20221230,000000,26.7476,26.7663,26.6532,26.7237,4745.21,0
+EMET.US,D,20230103,000000,26.9175,27.125,26.7004,26.7509,4842.72,0
+EMET.US,D,20230104,000000,26.5966,26.8172,26.5966,26.8172,6379.59,0
+EMET.US,D,20230105,000000,27.0212,27.1876,27.0212,27.1876,558.572,0
+EMET.US,D,20230106,000000,27.7477,28.5778,27.7477,28.5307,5460.65,0
+EMET.US,D,20230109,000000,29.1723,29.2855,28.9553,29.1157,24115,0
+EMET.US,D,20230110,000000,29.0119,29.3421,29.0025,29.3421,3456.36,0
+EMET.US,D,20230111,000000,29.4648,29.6441,29.4479,29.5966,19800.1,0
+EMET.US,D,20230112,000000,29.9082,30.4083,29.8748,30.4083,6451.66,0
+EMET.US,D,20230113,000000,30.0781,30.4177,30.0403,30.3678,13626.1,0
+EMET.US,D,20230117,000000,29.8704,29.8704,29.7257,29.8611,2187.65,0
+EMET.US,D,20230118,000000,30.2574,30.7572,29.9885,29.9909,5044.1,0
+EMET.US,D,20230119,000000,29.8516,30.0875,29.7761,29.9743,6559.77,0
+EMET.US,D,20230120,000000,30.3139,30.8329,30.3139,30.814,3465.9,0
+EMET.US,D,20230123,000000,30.8423,31.1441,30.8423,31.1404,7204.2,0
+EMET.US,D,20230124,000000,30.7762,31.1591,30.7479,31.1591,1559.12,0
+EMET.US,D,20230125,000000,30.9744,31.4555,30.9744,31.4555,25053,0
+EMET.US,D,20230126,000000,31.5971,31.7008,31.2008,31.6773,11026.2,0
+EMET.US,D,20230127,000000,31.2951,31.5404,31.2075,31.3615,8642.5,0
+EMET.US,D,20230130,000000,30.9649,31.1441,30.8517,30.8517,7405.58,0
+EMET.US,D,20230131,000000,30.5686,31.1159,30.5686,31.0592,6153.83,0
+EMET.US,D,20230201,000000,31.1159,31.5945,30.8423,31.4838,2553.32,0
+EMET.US,D,20230202,000000,31.4272,31.4272,30.7314,30.8517,6318.12,0
+EMET.US,D,20230203,000000,30.4837,30.7008,30.229,30.229,2998.48,0
+EMET.US,D,20230206,000000,29.9271,29.9271,29.6913,29.7289,5504.1,0
+EMET.US,D,20230207,000000,30.0259,30.4271,29.913,30.2196,7873,0
+EMET.US,D,20230208,000000,29.9082,30.0781,29.8988,29.8988,3754.19,0
+EMET.US,D,20230209,000000,30.3516,30.38,29.7856,29.7856,5505.16,0
+EMET.US,D,20230210,000000,29.4553,29.4553,28.9836,29.137,3805.07,0
+EMET.US,D,20230213,000000,29.2195,29.4648,29.2195,29.4553,1077.92,0
+EMET.US,D,20230214,000000,29.1396,29.6063,29.1396,29.5926,2562.86,0
+EMET.US,D,20230215,000000,28.6628,29.1704,28.6628,29.1704,3077.97,0
+EMET.US,D,20230216,000000,28.8137,29.3799,28.8137,29.1293,4526.87,0
+EMET.US,D,20230217,000000,28.6156,28.6346,28.4365,28.6346,3373.69,0
+EMET.US,D,20230221,000000,28.7477,28.7477,28.4712,28.4712,6598.99,0
+EMET.US,D,20230222,000000,28.3044,29.5403,27.7854,27.97,3125.67,0
+EMET.US,D,20230223,000000,28.1616,28.1616,27.5968,27.855,2695.34,0
+EMET.US,D,20230224,000000,27.2759,27.2759,26.9834,27.1252,3302.67,0
+EMET.US,D,20230227,000000,27.3514,27.625,27.2843,27.625,10095.6,0
+EMET.US,D,20230228,000000,27.5778,27.8232,27.5778,27.6721,1601.52,0
+EMET.US,D,20230301,000000,28.2382,28.4859,28.2382,28.4859,7187.24,0
+EMET.US,D,20230302,000000,27.8704,28.1156,27.8704,28.1061,2226.86,0
+EMET.US,D,20230303,000000,28.2783,28.6788,28.2783,28.6788,3709.68,0
+EMET.US,D,20230306,000000,28.2476,28.2476,27.9878,28.036,2729.26,0
+EMET.US,D,20230307,000000,27.5967,27.5967,26.8703,26.8703,4515.21,0
+EMET.US,D,20230308,000000,27.3608,27.3608,27.1438,27.1684,978.296,0
+EMET.US,D,20230309,000000,27.0967,27.0967,26.4828,26.4828,3426.68,0
+EMET.US,D,20230310,000000,26.4173,26.6061,26.0872,26.1056,2849.03,0
+EMET.US,D,20230313,000000,26.0683,26.2193,26.0683,26.0749,991.015,0
+EMET.US,D,20230314,000000,26.3042,26.3607,26.106,26.2174,2754.7,0
+EMET.US,D,20230315,000000,25.2568,25.3041,23.9644,24.8511,18246.3,0
+EMET.US,D,20230316,000000,24.3937,24.9302,24.3937,24.9302,1290.96,0
+EMET.US,D,20230317,000000,24.8701,25.087,24.7861,24.9937,2834.19,0
+EMET.US,D,20230320,000000,25.3701,25.6713,25.3701,25.6673,1821.98,0
+EMET.US,D,20230321,000000,26.0022,26.1532,25.9078,26.1343,5073.78,0
+EMET.US,D,20230322,000000,26.238,26.238,25.9174,25.9268,1406.49,0
+EMET.US,D,20230323,000000,26.0777,26.3042,25.7588,25.8881,1125.62,0
+EMET.US,D,20230324,000000,25.4915,25.7968,25.4915,25.7968,1028.11,0
+EMET.US,D,20230327,000000,25.8324,25.9807,25.7756,25.9807,2522.58,0
+EMET.US,D,20230328,000000,26.0589,26.1909,26.0589,26.1909,717.558,0
+EMET.US,D,20230329,000000,26.323,26.6155,26.323,26.5838,3263.46,0
+EMET.US,D,20230330,000000,26.8797,26.9646,26.8231,26.9202,22482.7,0
+EMET.US,D,20230331,000000,26.9315,26.9315,26.7693,26.7693,4244.93,0
+EMET.US,D,20230403,000000,27.0684,27.2193,26.9646,27.2193,5520,0
+EMET.US,D,20230404,000000,27.0401,27.0401,26.7476,26.8217,2002.16,0
+EMET.US,D,20230405,000000,26.4363,26.474,26.3419,26.474,2497.14,0
+EMET.US,D,20230406,000000,26.3136,26.5777,26.3136,26.4881,1771.1,0
+EMET.US,D,20230410,000000,26.2475,26.5777,26.2475,26.5777,6086,0
+EMET.US,D,20230411,000000,27.0118,27.2814,27.0118,27.2557,4343.5,0
+EMET.US,D,20230412,000000,27.2391,27.3514,27.1816,27.2491,2319.08,0
+EMET.US,D,20230413,000000,27.5212,27.9174,27.5212,27.8449,6271.48,0
+EMET.US,D,20230414,000000,28.1156,28.1628,27.8753,27.9363,7089.73,0
+EMET.US,D,20230417,000000,27.9788,28.1085,27.9742,28.1085,1234.79,0
+EMET.US,D,20230418,000000,28.4364,28.5874,28.4364,28.5874,5770.14,0
+EMET.US,D,20230419,000000,28.2476,28.3703,28.2476,28.299,2738.8,0
+EMET.US,D,20230420,000000,27.8798,27.959,27.7571,27.7571,3356.73,0
+EMET.US,D,20230421,000000,27.342,27.342,26.7664,26.8607,6061.62,0
+EMET.US,D,20230424,000000,26.8325,26.908,26.7004,26.908,4506.73,0
+EMET.US,D,20230425,000000,26.0683,26.0683,25.6155,25.71,3402.3,0
+EMET.US,D,20230426,000000,26.1815,26.1815,25.975,26.04,3408.66,0
+EMET.US,D,20230427,000000,26.1248,26.2758,26.1248,26.2757,827.789,0
+EMET.US,D,20230428,000000,26.2194,26.5116,26.2194,26.4757,1762.62,0
+EMET.US,D,20230501,000000,26.6626,26.6626,26.3042,26.3042,1301.56,0
+EMET.US,D,20230502,000000,25.9984,25.9984,25.7381,25.878,1348.2,0
+EMET.US,D,20230503,000000,26.0117,26.2004,25.8723,25.8723,3729.82,0
+EMET.US,D,20230504,000000,25.8796,25.8796,25.7296,25.7805,1818.8,0
+EMET.US,D,20230505,000000,26.04,26.3985,26.04,26.3985,1872.86,0
+EMET.US,D,20230508,000000,26.7382,26.8985,26.6533,26.757,6784.48,0
+EMET.US,D,20230509,000000,26.6013,26.672,26.6013,26.672,671.982,0
+EMET.US,D,20230510,000000,26.4173,26.4457,26.2664,26.4457,1942.81,0
+EMET.US,D,20230511,000000,25.9174,25.9174,25.5871,25.6388,10160.2,0
+EMET.US,D,20230512,000000,25.6814,25.7272,25.5587,25.6644,22107.5,0
+EMET.US,D,20230515,000000,26.1909,26.529,26.1909,26.5251,1897.23,0
+EMET.US,D,20230516,000000,26.2758,26.2758,26.0793,26.0793,6436.83,0
+EMET.US,D,20230517,000000,26.2098,26.2852,26.0777,26.2367,6594.75,0
+EMET.US,D,20230518,000000,25.9268,25.9927,25.7381,25.9392,9257.24,0
+EMET.US,D,20230519,000000,26.0494,26.0494,25.7664,25.8559,5332.4,0
+EMET.US,D,20230522,000000,25.6814,25.8148,25.6814,25.6995,2514.1,0
+EMET.US,D,20230523,000000,25.4456,25.5005,25.256,25.256,7415.12,0
+EMET.US,D,20230524,000000,25.0021,25.0021,24.6814,24.7805,20943.8,0
+EMET.US,D,20230525,000000,24.8511,24.8511,24.4549,24.4549,33108.3,0
+EMET.US,D,20230526,000000,24.7285,24.7852,24.6531,24.6949,7806.23,0
+EMET.US,D,20230530,000000,24.7191,24.7191,24.2191,24.2908,7429.96,0
+EMET.US,D,20230531,000000,24.2379,24.2379,23.8134,24.0616,13830.7,0
+EMET.US,D,20230601,000000,24.3937,24.7568,24.2945,24.6486,9192.59,0
+EMET.US,D,20230602,000000,25.5399,25.7381,25.1908,25.7381,20972.4,0
+EMET.US,D,20230605,000000,25.5116,25.6343,25.3607,25.4928,7358.95,0
+EMET.US,D,20230606,000000,25.2757,25.8418,25.2757,25.7502,16376.6,0
+EMET.US,D,20230607,000000,25.9183,25.9456,25.639,25.6621,11723.6,0
+EMET.US,D,20230608,000000,25.8134,25.9692,25.7475,25.9135,10487.8,0
+EMET.US,D,20230609,000000,25.8606,25.9456,25.8411,25.8565,2331.8,0
+EMET.US,D,20230612,000000,25.705,25.7097,25.6437,25.7066,2849.03,0
+EMET.US,D,20230613,000000,26.2758,26.4173,26.2004,26.4173,4151.66,0
+EMET.US,D,20230614,000000,26.7192,26.8891,26.5777,26.6774,3301.61,0
+EMET.US,D,20230615,000000,26.8607,27.2099,26.8607,27.1061,2284.1,0
+EMET.US,D,20230616,000000,27.059,27.059,26.9126,26.9126,4020.23,0
+EMET.US,D,20230620,000000,26.1626,26.3089,26.007,26.135,4594.7,0
+EMET.US,D,20230621,000000,25.9078,26.0794,25.8606,25.9895,5514.7,0
+EMET.US,D,20230622,000000,25.8418,25.8418,25.7522,25.7678,2411.29,0
+EMET.US,D,20230623,000000,25.3513,25.3513,25.0863,25.1051,5972.58,0
+EMET.US,D,20230626,000000,25.3041,25.3361,25.2814,25.2824,3130.97,0
+EMET.US,D,20230627,000000,25.5387,25.6626,25.5022,25.606,2776.96,0
+EMET.US,D,20230628,000000,25.2475,25.2475,25.0116,25.0711,3437.28,0
+EMET.US,D,20230629,000000,24.9361,25.0159,24.9078,25.0159,2857.51,0
+EMET.US,D,20230630,000000,25.4266,25.5682,25.4266,25.5406,4705.99,0
+EMET.US,D,20230703,000000,25.8041,26.0461,25.8041,25.9854,3126.73,0
+EMET.US,D,20230705,000000,26.0965,26.0965,25.8749,25.9019,1246.45,0
+EMET.US,D,20230706,000000,25.3418,25.3418,24.8823,25.1015,4207.84,0
+EMET.US,D,20230707,000000,25.1153,25.7852,25.1153,25.6437,2427.19,0
+EMET.US,D,20230710,000000,25.4928,25.8524,25.4928,25.8236,2481.24,0
+EMET.US,D,20230711,000000,25.9645,26.1484,25.8134,26.1484,3726.64,0
+EMET.US,D,20230712,000000,26.823,26.8513,26.6532,26.7098,20870.6,0
+EMET.US,D,20230713,000000,27.191,27.3986,27.0872,27.3366,4180.28,0
+EMET.US,D,20230714,000000,26.9306,27.007,26.8893,26.8893,4565.03,0
+EMET.US,D,20230717,000000,26.4173,26.6438,26.4173,26.6164,3507.24,0
+EMET.US,D,20230718,000000,26.5305,26.8086,26.5305,26.7713,7984.29,0
+EMET.US,D,20230719,000000,26.474,26.573,26.474,26.573,1635.44,0
+EMET.US,D,20230720,000000,26.672,26.7283,26.5494,26.5555,10442.2,0
+EMET.US,D,20230721,000000,26.4457,26.4457,26.1248,26.1443,2080.6,0
+EMET.US,D,20230724,000000,26.0965,26.3136,25.9927,26.2184,14757.1,0
+EMET.US,D,20230725,000000,27.0306,27.2947,26.9723,27.0618,30452.2,0
+EMET.US,D,20230726,000000,26.8135,27.0118,26.7664,26.8837,7697.06,0
+EMET.US,D,20230727,000000,26.9551,26.9551,26.4075,26.4075,8506.83,0
+EMET.US,D,20230728,000000,26.9646,27.3608,26.8041,26.9565,4654.06,0
+EMET.US,D,20230731,000000,27.0651,27.1722,27.0651,27.1438,8303.33,0
+EMET.US,D,20230801,000000,26.7192,26.757,26.474,26.5874,4418.76,0
+EMET.US,D,20230802,000000,26.2287,26.3042,25.7758,25.889,77944.6,0
+EMET.US,D,20230803,000000,25.8324,26.1102,25.8324,26.0777,1813.5,0
+EMET.US,D,20230804,000000,26.1154,26.3419,26.0211,26.0494,5680.05,0
+EMET.US,D,20230807,000000,26.1721,26.1721,25.9645,25.988,2682.63,0
+EMET.US,D,20230808,000000,25.4266,25.7097,25.238,25.7097,4986.87,0
+EMET.US,D,20230809,000000,25.7475,25.7569,25.6626,25.7237,7354.71,0
+EMET.US,D,20230810,000000,25.8984,25.955,25.4738,25.5186,8195.21,0
+EMET.US,D,20230811,000000,25.1531,25.1531,25.0304,25.0862,56645.8,0
+EMET.US,D,20230814,000000,24.6436,24.6436,24.4408,24.5888,6335.07,0
+EMET.US,D,20230815,000000,24.2002,24.2002,23.8511,23.8792,11371.7,0
+EMET.US,D,20230816,000000,23.7756,23.7851,23.5869,23.5915,4158.02,0
+EMET.US,D,20230817,000000,24.0397,24.0397,23.7284,23.7704,3372.63,0
+EMET.US,D,20230818,000000,23.5114,23.5775,23.3888,23.554,4605.3,0
+EMET.US,D,20230821,000000,23.5869,23.8161,23.5869,23.8161,11685.5,0
+EMET.US,D,20230822,000000,24.0397,24.0397,23.8134,23.8888,4074.29,0
+EMET.US,D,20230823,000000,23.8982,24.2096,23.8982,24.1447,3876.08,0
+EMET.US,D,20230824,000000,23.9644,23.9832,23.7002,23.7312,11243.5,0
+EMET.US,D,20230825,000000,23.8039,23.8039,23.4595,23.6431,2753.64,0
+EMET.US,D,20230828,000000,23.7284,23.8699,23.7284,23.8649,2349.81,0
+EMET.US,D,20230829,000000,24.2756,24.5586,24.2756,24.4837,4118.8,0
+EMET.US,D,20230830,000000,24.4171,24.4737,24.3606,24.3663,5154.33,0
+EMET.US,D,20230831,000000,24.3794,24.3794,24.1531,24.196,4043.55,0
+EMET.US,D,20230901,000000,24.5964,24.7568,24.4974,24.5104,2575.57,0
+EMET.US,D,20230905,000000,24.5305,24.5305,24.3587,24.3587,2223.69,0
+EMET.US,D,20230906,000000,24.2191,24.2747,24.1059,24.2494,6685.9,0
+EMET.US,D,20230907,000000,23.8039,23.8323,23.4548,23.7284,8334.06,0
+EMET.US,D,20230908,000000,23.6152,23.6152,23.5492,23.5495,2064.7,0
+EMET.US,D,20230911,000000,24.2379,24.2474,24.1153,24.1153,1764.74,0
+EMET.US,D,20230912,000000,24.1623,24.1623,24.0589,24.0589,708.019,0
+EMET.US,D,20230913,000000,23.9644,24.0493,23.8039,23.8783,5468.07,0
+EMET.US,D,20230914,000000,24.3512,24.5305,24.3039,24.4887,5478.67,0
+EMET.US,D,20230915,000000,24.4361,24.5511,24.4361,24.4638,1243.27,0
+EMET.US,D,20230918,000000,24.3322,24.3725,24.3228,24.3725,2485.48,0
+EMET.US,D,20230919,000000,24.2945,24.3888,24.0587,24.0799,2108.15,0
+EMET.US,D,20230920,000000,24.1545,24.1545,23.8599,23.8599,1003.73,0
+EMET.US,D,20230921,000000,23.4642,23.4642,23.2417,23.2417,4944.47,0
+EMET.US,D,20230922,000000,23.604,23.6622,23.3605,23.3852,5850.7,0
+EMET.US,D,20230925,000000,23.1058,23.2567,23.0401,23.241,2595.71,0
+EMET.US,D,20230926,000000,23.0302,23.0302,22.8375,22.8375,997.374,0
+EMET.US,D,20230927,000000,22.9925,22.9925,22.639,22.793,4813.04,0
+EMET.US,D,20230928,000000,23.068,23.4359,23.068,23.4055,4928.57,0
+EMET.US,D,20230929,000000,23.8134,23.8134,23.5257,23.5672,2771.66,0
+EMET.US,D,20231002,000000,23.2756,23.2756,22.8038,22.8758,3340.83,0
+EMET.US,D,20231003,000000,22.6246,22.6246,22.2331,22.2778,7657.84,0
+EMET.US,D,20231004,000000,22.3415,22.3415,21.8604,22.0967,7494.61,0
+EMET.US,D,20231005,000000,22.0019,22.0019,21.6999,21.8076,58067.1,0
+EMET.US,D,20231006,000000,21.8604,22.4501,21.7943,22.3226,56374.4,0
+EMET.US,D,20231009,000000,22.3698,22.5232,22.2944,22.5232,5246.55,0
+EMET.US,D,20231010,000000,22.8605,23.2095,22.8605,23.1325,7013.42,0
+EMET.US,D,20231011,000000,23.2095,23.2189,22.9832,23.0351,2022.3,0
+EMET.US,D,20231012,000000,23.4642,23.4642,22.7944,22.8442,1277.19,0
+EMET.US,D,20231013,000000,23.0208,23.0208,22.6434,22.6761,1283.55,0
+EMET.US,D,20231016,000000,22.8793,23.0208,22.8793,23.0124,3075.85,0
+EMET.US,D,20231017,000000,22.5397,23.0772,22.5397,22.9265,5326.04,0
+EMET.US,D,20231018,000000,22.568,22.568,22.0585,22.1435,3329.17,0
+EMET.US,D,20231019,000000,22.0585,22.0585,21.7424,21.7595,4025.53,0
+EMET.US,D,20231020,000000,21.5228,21.5228,21.379,21.4193,8111.48,0
+EMET.US,D,20231023,000000,21.0584,21.1622,20.9508,21.0207,2996.36,0
+EMET.US,D,20231024,000000,21.4169,21.4207,21.4075,21.4144,1342.9,0
+EMET.US,D,20231025,000000,21.181,21.3585,21.0867,21.0867,1961.89,0
+EMET.US,D,20231026,000000,21.115,21.3179,21.115,21.2659,53205.3,0
+EMET.US,D,20231027,000000,21.5774,21.5774,21.3471,21.3811,6830.05,0
+EMET.US,D,20231030,000000,21.6245,21.6245,21.1245,21.1528,3674.7,0
+EMET.US,D,20231031,000000,21.0207,21.0207,20.8053,20.8964,6814.15,0
+EMET.US,D,20231101,000000,20.8603,20.8603,20.5583,20.7619,1258.11,0
+EMET.US,D,20231102,000000,21.0962,21.2849,21.0962,21.2171,4130.46,0
+EMET.US,D,20231103,000000,21.4924,21.7094,21.4924,21.5472,6309.64,0
+EMET.US,D,20231106,000000,21.7566,21.7566,21.5112,21.5374,3630.18,0
+EMET.US,D,20231107,000000,21.0603,21.1528,21.0603,21.0967,3832.63,0
+EMET.US,D,20231108,000000,21.0396,21.0396,20.7094,20.7694,5722.45,0
+EMET.US,D,20231109,000000,20.8792,20.8792,20.5773,20.5773,5063.18,0
+EMET.US,D,20231110,000000,20.5395,20.61,20.332,20.61,7211.62,0
+EMET.US,D,20231113,000000,20.53,20.7566,20.53,20.7566,6964.66,0
+EMET.US,D,20231114,000000,21.5214,21.5868,21.5112,21.549,5655.67,0
+EMET.US,D,20231115,000000,21.8793,22.0773,21.8793,21.9264,5775.44,0
+EMET.US,D,20231116,000000,21.615,21.615,21.332,21.4169,3297.37,0
+EMET.US,D,20231117,000000,21.6811,21.8713,21.5685,21.8655,2624.33,0
+EMET.US,D,20231120,000000,21.7848,22.125,21.7848,22.1057,1757.32,0
+EMET.US,D,20231121,000000,22.0963,22.0963,21.8226,21.8672,6021.34,0
+EMET.US,D,20231122,000000,21.6339,21.6339,21.5537,21.6204,3413.96,0
+EMET.US,D,20231124,000000,21.674,21.674,21.674,21.674,390.046,0
+EMET.US,D,20231127,000000,21.4735,21.4735,21.2471,21.2974,2664.61,0
+EMET.US,D,20231128,000000,21.2659,21.5018,21.2659,21.4769,5462.77,0
+EMET.US,D,20231129,000000,21.4528,21.5018,21.3037,21.4075,4500.37,0
+EMET.US,D,20231130,000000,21.2943,21.373,21.2282,21.373,3800.83,0
+EMET.US,D,20231201,000000,21.4924,22.1151,21.427,22.102,6151.71,0
+EMET.US,D,20231204,000000,21.5868,21.5948,21.2754,21.3653,19471.5,0
+EMET.US,D,20231205,000000,21.115,21.115,20.8725,20.8725,13690.8,0
+EMET.US,D,20231206,000000,21.4453,21.5207,21.1826,21.1826,5364.2,0
+EMET.US,D,20231207,000000,21.4829,21.5374,21.4342,21.5374,1084.28,0
+EMET.US,D,20231208,000000,21.2849,21.4453,21.2471,21.4221,7031.43,0
+EMET.US,D,20231211,000000,21.2471,21.2471,21.0396,21.1941,4478.11,0
+EMET.US,D,20231212,000000,20.9924,20.9924,20.8225,20.9263,24480.7,0
+EMET.US,D,20231213,000000,20.8414,21.5021,20.7189,21.5021,15351.7,0
+EMET.US,D,20231214,000000,21.8415,22.3887,21.8415,22.3887,5000.65,0
+EMET.US,D,20231215,000000,22.4831,22.5211,22.3934,22.4022,3635.48,0
+EMET.US,D,20231218,000000,22.6494,22.6494,22.5146,22.5146,5324.92,0
+EMET.US,D,20231219,000000,22.7072,23.1198,22.7072,23.1023,18836.5,0
+EMET.US,D,20231220,000000,22.9481,23.0347,22.5627,22.5724,5465.05,0
+EMET.US,D,20231221,000000,22.9287,22.9951,22.8613,22.9951,4536.04,0
+EMET.US,D,20231222,000000,23.1503,23.3286,23.1503,23.2544,7113.38,0
+EMET.US,D,20231226,000000,23.3623,23.4109,23.3238,23.4109,5132.89,0
+EMET.US,D,20231227,000000,23.6128,23.6802,23.6108,23.6709,3325.74,0
+EMET.US,D,20231228,000000,23.7092,23.8055,23.6264,23.6264,2124.77,0
+EMET.US,D,20231229,000000,23.555,23.5646,23.4377,23.4422,2861.75,0
+EMET.US,D,20240102,000000,23.1503,23.304,23.1119,23.1119,3484.55,0
+EMET.US,D,20240103,000000,22.659,22.7361,22.4567,22.6494,9365.84,0
+EMET.US,D,20240104,000000,22.4471,22.5145,22.4182,22.4711,1325.52,0
+EMET.US,D,20240105,000000,22.5049,22.723,22.5049,22.5049,1023.46,0
+EMET.US,D,20240108,000000,22.3604,22.7251,22.1581,22.7251,6111.72,0
+EMET.US,D,20240109,000000,22.3796,22.3796,22.1581,22.193,3567.59,0
+EMET.US,D,20240110,000000,22.1003,22.1003,21.9461,22.0135,5414.18,0
+EMET.US,D,20240111,000000,22.081,22.081,21.8709,21.9076,12613.7,0
+EMET.US,D,20240112,000000,22.1485,22.1581,21.8981,21.9509,3269.68,0
+EMET.US,D,20240116,000000,21.5126,21.5126,21.1851,21.2444,4583.79,0
+EMET.US,D,20240117,000000,20.7708,20.7997,20.5878,20.6927,11821.7,0
+EMET.US,D,20240118,000000,20.7997,20.7997,20.6359,20.7615,2347.94,0
+EMET.US,D,20240119,000000,20.5858,20.7934,20.4819,20.7934,2875.25,0
+EMET.US,D,20240122,000000,20.3469,20.4529,20.2313,20.2313,18976.6,0
+EMET.US,D,20240123,000000,20.5396,20.6938,20.5396,20.6938,3231.28,0
+EMET.US,D,20240124,000000,21.4933,21.4933,21.2043,21.2043,3498.04,0
+EMET.US,D,20240125,000000,21.4452,21.4452,21.0791,21.2272,5645.66,0
+EMET.US,D,20240126,000000,21.291,21.503,21.291,21.329,7131.03,0
+EMET.US,D,20240129,000000,21.2043,21.3777,21.1079,21.3368,19855.8,0
+EMET.US,D,20240130,000000,21.0839,21.1417,20.9828,21.0912,4847.44,0
+EMET.US,D,20240131,000000,21.1176,21.1273,20.7226,20.7258,8599.8,0
+EMET.US,D,20240201,000000,20.8093,20.9827,20.8093,20.8895,18689.1,0
+EMET.US,D,20240202,000000,20.5781,20.5781,20.3759,20.3828,8836.46,0
+EMET.US,D,20240205,000000,20.0482,20.0482,19.7206,19.912,14299.4,0
+EMET.US,D,20240206,000000,20.2023,20.4548,20.2023,20.4384,3373.48,0
+EMET.US,D,20240207,000000,20.3105,20.3565,20.2796,20.324,2874.21,0
+EMET.US,D,20240208,000000,20.2505,20.2505,20.1639,20.2409,2142.42,0
+EMET.US,D,20240209,000000,19.9904,20.1157,19.9519,19.9545,1164.63,0
+EMET.US,D,20240212,000000,20.0386,20.3758,20.0386,20.3025,8924.69,0
+EMET.US,D,20240213,000000,19.8555,19.9076,19.7324,19.7324,5830.42,0
+EMET.US,D,20240214,000000,19.9038,20.0482,19.8195,20.0409,3809.44,0
+EMET.US,D,20240215,000000,20.3565,20.424,20.2602,20.3319,3991.09,0
+EMET.US,D,20240216,000000,20.7226,20.9827,20.713,20.896,7280.5,0
+EMET.US,D,20240220,000000,20.6744,20.6744,20.2891,20.3373,5259.52,0
+EMET.US,D,20240221,000000,20.3854,20.4045,20.3373,20.4045,2941.68,0
+EMET.US,D,20240222,000000,20.5588,20.5588,20.4432,20.4432,4330.52,0
+EMET.US,D,20240223,000000,20.5492,20.6552,20.424,20.5876,5242.91,0
+EMET.US,D,20240226,000000,20.3083,20.3469,20.2121,20.3469,17680.1,0
+EMET.US,D,20240227,000000,20.5588,20.6166,20.5588,20.5906,2530.63,0
+EMET.US,D,20240228,000000,20.3758,20.4529,20.3758,20.4408,2925.07,0
+EMET.US,D,20240229,000000,20.7612,20.9057,20.7612,20.8421,5211.78,0
+EMET.US,D,20240301,000000,20.8286,21.1861,20.8286,21.1756,2205.74,0
+EMET.US,D,20240304,000000,21.0501,21.3199,20.9827,20.9918,4079.32,0
+EMET.US,D,20240305,000000,20.6938,20.6938,20.2409,20.2601,7069.79,0
+EMET.US,D,20240306,000000,20.7034,20.9319,20.7034,20.7612,4096.97,0
+EMET.US,D,20240307,000000,21.2043,21.4066,21.0983,21.3586,6105.49,0
+EMET.US,D,20240308,000000,21.4837,21.5222,21.3295,21.3328,3117.1,0
+EMET.US,D,20240311,000000,21.3777,21.6474,21.3777,21.6202,6974.29,0
+EMET.US,D,20240312,000000,21.5126,21.628,21.5126,21.628,1885,0
+EMET.US,D,20240313,000000,21.8883,22.688,21.8883,22.5756,12909.5,0
+EMET.US,D,20240314,000000,22.6108,22.6108,22.2746,22.3466,15447.4,0
+EMET.US,D,20240315,000000,22.5916,22.8999,22.5916,22.8627,8625.75,0
+EMET.US,D,20240318,000000,23.0059,23.0059,22.6783,22.6783,8398.42,0
+EMET.US,D,20240319,000000,22.37,22.4664,22.37,22.3953,2638.58,0
+EMET.US,D,20240320,000000,22.3796,23.0924,22.3796,23.0335,4582.75,0
+EMET.US,D,20240321,000000,23.1311,23.1311,22.9288,22.9861,5892.7,0
+EMET.US,D,20240322,000000,22.765,22.818,22.6784,22.7072,16482.3,0
+EMET.US,D,20240325,000000,22.6398,22.8228,22.5543,22.5543,6576.74,0
+EMET.US,D,20240326,000000,22.6494,22.6494,22.3648,22.3648,2300.2,0
+EMET.US,D,20240327,000000,22.2737,22.7083,22.2737,22.7083,2788.05,0
+EMET.US,D,20240328,000000,22.8517,23.16,22.8517,23.1119,3483.51,0
+EMET.US,D,20240401,000000,23.4586,23.5055,23.2949,23.4241,4009.78,0
+EMET.US,D,20240402,000000,23.661,23.7507,23.632,23.7507,2418.53,0
+EMET.US,D,20240403,000000,23.8055,24.3449,23.8055,24.2968,4805.92,0
+EMET.US,D,20240404,000000,24.7207,24.8074,24.2005,24.2106,4550.57,0
+EMET.US,D,20240405,000000,24.2872,24.4927,24.2005,24.4868,9645.06,0
+EMET.US,D,20240408,000000,24.7303,25.0097,24.7303,24.923,8615.37,0
+EMET.US,D,20240409,000000,25.3566,25.6552,25.3566,25.6249,14454.1,0
+EMET.US,D,20240410,000000,24.9327,25.212,24.9231,25.0964,5594.8,0
+EMET.US,D,20240411,000000,25.2698,25.2891,24.9133,25.2834,10183.7,0
+EMET.US,D,20240412,000000,25.4336,25.4626,24.7303,24.776,3272.8,0
+EMET.US,D,20240415,000000,25.1928,25.2409,24.7592,24.7999,6142.86,0
+EMET.US,D,20240416,000000,24.0849,24.1524,23.8247,24.0945,4935.67,0
+EMET.US,D,20240417,000000,24.6244,24.6244,24.3257,24.3781,4039.88,0
+EMET.US,D,20240418,000000,24.7111,24.7111,24.5088,24.5537,1583.98,0
+EMET.US,D,20240419,000000,23.3334,24.7014,23.3334,24.4606,3379.71,0
+EMET.US,D,20240422,000000,24.1716,24.2294,23.9211,24.0753,15993.4,0
+EMET.US,D,20240423,000000,23.6802,23.8392,23.6514,23.8228,2331.33,0
+EMET.US,D,20240424,000000,23.7936,23.8537,23.7,23.8537,3962.03,0
+EMET.US,D,20240425,000000,24.1041,24.6456,24.1041,24.6436,6071.24,0
+EMET.US,D,20240426,000000,24.9519,25.1928,24.8797,25.1435,13191.8,0
+EMET.US,D,20240429,000000,25.5492,25.895,25.501,25.895,3953.72,0
+EMET.US,D,20240430,000000,25.4144,25.4144,24.9815,24.9815,2647.92,0
+EMET.US,D,20240501,000000,24.9711,25.1013,24.8495,25.0043,3593.54,0
+EMET.US,D,20240502,000000,24.9037,25.2409,24.9037,25.1061,2414.37,0
+EMET.US,D,20240503,000000,25.318,25.6263,25.318,25.6263,2578.38,0
+EMET.US,D,20240506,000000,25.9443,25.9443,25.7997,25.8813,7044.88,0
+EMET.US,D,20240507,000000,25.7563,25.8285,25.7515,25.7515,1814.41,0
+EMET.US,D,20240508,000000,25.3276,25.3855,25.3276,25.3469,3116.06,0
+EMET.US,D,20240509,000000,25.5203,26.064,25.5203,26.064,3238.54,0
+EMET.US,D,20240510,000000,26.1947,26.2236,26.0989,26.0989,10513.8,0
+EMET.US,D,20240513,000000,26.1754,26.2428,26.1032,26.1465,4050.26,0
+EMET.US,D,20240514,000000,26.291,26.5897,26.291,26.5807,2671.8,0
+EMET.US,D,20240515,000000,26.8017,26.8017,26.2622,26.5863,5280.28,0
+EMET.US,D,20240516,000000,26.4452,26.5222,26.4308,26.4785,3067.27,0
+EMET.US,D,20240517,000000,26.9076,27.4452,26.9076,27.4384,6471.9,0
+EMET.US,D,20240520,000000,27.5338,27.9095,27.4375,27.8915,9533.99,0
+EMET.US,D,20240521,000000,27.7169,27.7169,27.5279,27.5279,2330.3,0
+EMET.US,D,20240522,000000,26.8401,26.8498,26.2622,26.3006,9036.79,0
+EMET.US,D,20240523,000000,26.3778,26.4071,25.8189,25.8189,31107.7,0
+EMET.US,D,20240524,000000,26.0309,26.2622,26.0309,26.184,2038.62,0
+EMET.US,D,20240528,000000,26.6282,26.8113,26.5945,26.8017,4213.22,0
+EMET.US,D,20240529,000000,26.32,26.4452,26.108,26.108,6194.76,0
+EMET.US,D,20240530,000000,25.7805,26.0695,25.7611,25.9779,8999.42,0
+EMET.US,D,20240531,000000,26.0309,26.0309,25.6937,25.9457,1679.47,0
+EMET.US,D,20240603,000000,25.8383,25.8383,25.4432,25.5182,1919.25,0
+EMET.US,D,20240604,000000,25.0387,25.0483,24.5521,24.6544,10028,0
+EMET.US,D,20240605,000000,24.6533,24.861,24.5198,24.861,25932.2,0
+EMET.US,D,20240606,000000,24.8266,25.0675,24.7689,24.9968,11847.6,0
+EMET.US,D,20240607,000000,24.4316,24.4316,24.028,24.0732,2615.75,0
+EMET.US,D,20240610,000000,24.2679,24.3634,24.2679,24.3634,2745.5,0
+EMET.US,D,20240611,000000,23.9403,23.9403,23.7766,23.8979,2941.68,0
+EMET.US,D,20240612,000000,24.4702,24.4702,23.8401,23.8778,2324.07,0
+EMET.US,D,20240613,000000,23.555,23.5551,23.4893,23.5331,4487.25,0
+EMET.US,D,20240614,000000,23.3238,23.4201,23.1985,23.4157,3140.97,0
+EMET.US,D,20240617,000000,23.0406,23.3334,23.0406,23.3334,3260.34,0
+EMET.US,D,20240618,000000,23.3527,23.5742,23.3527,23.563,4233.98,0
+EMET.US,D,20240620,000000,23.738,23.8379,23.6802,23.7889,13627.8,0
+EMET.US,D,20240621,000000,23.4179,23.4318,23.4179,23.4318,604.113,0
+EMET.US,D,20240624,000000,23.7862,23.844,23.771,23.8382,3011.22,0
+EMET.US,D,20240625,000000,23.6128,23.6128,23.4826,23.4826,1691.93,0
+EMET.US,D,20240626,000000,23.7543,23.8151,23.6707,23.8028,2392.58,0
+EMET.US,D,20240627,000000,23.5358,23.5358,23.4556,23.4556,1093.01,0
+EMET.US,D,20240628,000000,23.6514,23.6514,23.3923,23.3923,1068.09,0
+EMET.US,D,20240701,000000,23.7573,23.7573,23.555,23.632,2769.37,0
+EMET.US,D,20240702,000000,23.4586,23.6004,23.4586,23.6004,1622.38,0
+EMET.US,D,20240703,000000,23.9693,24.4702,23.9693,24.4028,2310.58,0
+EMET.US,D,20240705,000000,24.9133,24.9133,24.74,24.7446,1102.35,0
+EMET.US,D,20240708,000000,24.5376,24.5376,24.3064,24.3426,2492.22,0
+EMET.US,D,20240709,000000,24.3162,24.3257,24.2919,24.2919,1917.17,0
+EMET.US,D,20240710,000000,24.3932,24.6533,24.3932,24.5747,3450.3,0
+EMET.US,D,20240711,000000,24.9327,25.029,24.7129,24.7357,3018.49,0
+EMET.US,D,20240712,000000,24.9711,25.0627,24.9143,24.9792,1926.52,0
+EMET.US,D,20240715,000000,24.5858,24.6563,24.4124,24.4414,2044.85,0
+EMET.US,D,20240716,000000,24.2101,24.3467,23.95,24.3467,2190.17,0
+EMET.US,D,20240717,000000,23.7471,23.7471,23.7471,23.7471,82.0017,0
+EMET.US,D,20240718,000000,23.6417,23.6417,22.9576,22.9719,2505.72,0
+EMET.US,D,20240719,000000,22.8613,22.9353,22.8613,22.9353,1085.74,0
+EMET.US,D,20240722,000000,22.8806,22.9191,22.8036,22.8838,1575.67,0
+EMET.US,D,20240723,000000,22.5627,22.5627,22.4567,22.4664,4744.68,0
+EMET.US,D,20240724,000000,22.5242,22.5724,22.2611,22.2611,3401.51,0
+EMET.US,D,20240725,000000,22.3219,22.5316,22.1677,22.3356,4760.25,0
+EMET.US,D,20240726,000000,22.7265,22.7843,22.688,22.7843,2392.58,0
+EMET.US,D,20240729,000000,22.6302,22.6302,22.4924,22.6055,2571.11,0
+EMET.US,D,20240730,000000,22.2929,22.3411,22.2063,22.3316,2037.58,0
+EMET.US,D,20240731,000000,23.1167,23.1985,23.0443,23.1107,3021.6,0
+EMET.US,D,20240801,000000,22.871,22.871,22.0232,22.1321,1758.36,0
+EMET.US,D,20240802,000000,21.9654,21.9654,21.5983,21.6863,5974.7,0
+EMET.US,D,20240805,000000,20.6262,21.054,20.4432,20.957,32266.1,0
+EMET.US,D,20240806,000000,20.9249,21.1957,20.9249,21.0024,5077.87,0
+EMET.US,D,20240807,000000,21.3392,21.3392,20.684,20.721,3100.49,0
+EMET.US,D,20240808,000000,20.7226,21.1947,20.7226,21.1273,15768.2,0
+EMET.US,D,20240809,000000,21.4259,21.4259,21.1961,21.2902,4827.72,0
+EMET.US,D,20240812,000000,21.3199,21.4259,21.2333,21.2831,31380.7,0
+EMET.US,D,20240813,000000,21.2333,21.4558,21.2333,21.4259,5672.65,0
+EMET.US,D,20240814,000000,21.4163,21.4163,21.2043,21.3176,3146.16,0
+EMET.US,D,20240815,000000,21.6186,21.9269,21.6186,21.8402,9194.57,0
+EMET.US,D,20240816,000000,21.869,22.0907,21.8112,22.0907,6434.53,0
+EMET.US,D,20240819,000000,22.3026,22.4278,22.3025,22.4116,5258.48,0
+EMET.US,D,20240820,000000,22.4182,22.4375,22.1195,22.206,5851.18,0
+EMET.US,D,20240821,000000,22.4278,22.6976,22.3893,22.5752,4486.22,0
+EMET.US,D,20240822,000000,22.4182,22.4182,22.0754,22.0754,5966.4,0
+EMET.US,D,20240823,000000,22.3411,22.726,22.3411,22.726,5652.92,0
+EMET.US,D,20240826,000000,22.9625,22.9625,22.7746,22.7935,1660.79,0
+EMET.US,D,20240827,000000,22.8132,22.8552,22.7746,22.8036,1733.45,0
+EMET.US,D,20240828,000000,22.0907,22.1082,22.0907,22.1082,640.443,0
+EMET.US,D,20240829,000000,22.1195,22.2169,22.1195,22.2144,1239.36,0
+EMET.US,D,20240830,000000,22.1687,22.3114,22.0823,22.3114,989.21,0
+EMET.US,D,20240903,000000,21.6956,21.6956,21.0213,21.0555,6190.61,0
+EMET.US,D,20240904,000000,21.0508,21.0508,20.9827,21.0111,3195.99,0
+EMET.US,D,20240905,000000,21.2235,21.243,20.9827,20.9827,4720.8,0
+EMET.US,D,20240906,000000,20.9249,20.9249,20.2987,20.3489,13231.3,0
+EMET.US,D,20240909,000000,20.5781,20.5974,20.4625,20.4752,3099.45,0
+EMET.US,D,20240910,000000,20.3373,20.3373,20.0964,20.2891,1588.13,0
+EMET.US,D,20240911,000000,20.7322,20.8768,20.6262,20.8768,2884.59,0
+EMET.US,D,20240912,000000,21.0791,21.3259,21.0791,21.3259,2607.44,0
+EMET.US,D,20240913,000000,21.4933,21.5545,21.4933,21.5545,2496.38,0
+EMET.US,D,20240916,000000,21.7052,21.7862,21.6668,21.7862,2307.46,0
+EMET.US,D,20240917,000000,21.7862,21.8421,21.7862,21.8421,356.032,0
+EMET.US,D,20240918,000000,22.0811,22.1003,21.8112,21.8353,793.029,0
+EMET.US,D,20240919,000000,22.6398,22.6832,22.4761,22.6175,9818.4,0
+EMET.US,D,20240920,000000,22.4856,22.4856,22.1773,22.2238,4353.35,0
+EMET.US,D,20240923,000000,22.3219,22.5049,22.3219,22.4567,4199.73,0
+EMET.US,D,20240924,000000,22.9769,23.9018,22.9769,23.9018,13719.1,0
+EMET.US,D,20240925,000000,23.7477,23.7862,23.4731,23.4731,2213,0
+EMET.US,D,20240926,000000,24.5954,24.9711,24.5954,24.9186,3279.03,0
+EMET.US,D,20240927,000000,24.9711,25.0097,24.7785,24.7785,4447.81,0
+EMET.US,D,20240930,000000,24.7929,24.7929,24.6147,24.6533,2701.9,0
+EMET.US,D,20241001,000000,24.5958,24.9711,24.5958,24.8223,2996.69,0
+EMET.US,D,20241002,000000,25.318,25.4626,25.2026,25.3395,5595.83,0
+EMET.US,D,20241003,000000,24.6822,24.8074,24.6051,24.6427,7484.99,0
+EMET.US,D,20241004,000000,25.0483,25.212,24.9615,25.212,1540.38,0
+EMET.US,D,20241007,000000,25.212,25.5036,25.212,25.5036,2009.56,0
+EMET.US,D,20241008,000000,24.422,24.422,24.1523,24.3747,6178.15,0
+EMET.US,D,20241009,000000,23.9597,24.1952,23.9597,24.1952,2459.01,0
+EMET.US,D,20241010,000000,24.2294,24.3573,24.2294,24.3573,4708.35,0
+EMET.US,D,20241011,000000,24.3257,24.622,24.3257,24.622,955.994,0
+EMET.US,D,20241014,000000,24.2583,24.2862,24.2583,24.2862,381.982,0
+EMET.US,D,20241015,000000,23.6802,23.6802,23.5742,23.6236,15022.9,0
+EMET.US,D,20241016,000000,23.8151,23.9693,23.8151,23.9155,3856.15,0
+EMET.US,D,20241017,000000,23.6514,23.652,23.6514,23.6514,917.588,0
+EMET.US,D,20241018,000000,24.2486,24.4606,24.0975,24.1676,7078.09,0
+EMET.US,D,20241021,000000,24.2197,24.2798,23.9018,24.0077,988.172,0
+EMET.US,D,20241022,000000,24.1137,24.299,24.0849,24.299,2059.38,0
+EMET.US,D,20241023,000000,23.8828,23.8828,23.7459,23.8094,1291.26,0
+EMET.US,D,20241024,000000,23.7766,23.9399,23.7766,23.9399,1538.31,0
+EMET.US,D,20241025,000000,24.0945,24.3016,24.0119,24.0119,1600.59,0
+EMET.US,D,20241028,000000,24.0656,24.2583,24.0656,24.2583,1477.06,0
+EMET.US,D,20241029,000000,24.2583,24.3498,24.1764,24.1764,796.143,0
+EMET.US,D,20241030,000000,23.95,23.95,23.7284,23.738,2157.99,0
+EMET.US,D,20241031,000000,23.449,23.4586,23.3334,23.3912,7159.06,0
+EMET.US,D,20241101,000000,23.844,23.844,23.6706,23.7477,1188.5,0
+EMET.US,D,20241104,000000,24.0463,24.0463,23.8729,23.8827,2751.72,0
+EMET.US,D,20241105,000000,24.3112,24.528,24.3112,24.528,12386.4,0
+EMET.US,D,20241106,000000,23.8633,23.9211,23.4008,23.844,7709.19,0
+EMET.US,D,20241107,000000,24.7592,25.0193,24.7592,25.0193,2037.58,0
+EMET.US,D,20241108,000000,24.1331,24.1331,23.5652,23.7477,2263.87,0
+EMET.US,D,20241111,000000,23.2467,25.2313,23.2178,23.6176,14496.6,0
+EMET.US,D,20241112,000000,23.1503,23.2467,22.8038,22.9288,5132.89,0
+EMET.US,D,20241113,000000,22.9963,23.0156,22.688,22.7268,11242.5,0
+EMET.US,D,20241114,000000,22.6783,22.6783,22.4374,22.5077,8118.17,0
+EMET.US,D,20241115,000000,22.5242,22.6108,22.322,22.3768,2633.39,0
+EMET.US,D,20241118,000000,22.6108,22.8132,22.5242,22.7903,3446.14,0
+EMET.US,D,20241119,000000,22.8421,23.1375,22.8228,23.1375,2646.89,0
+EMET.US,D,20241120,000000,23.1215,23.1215,23.0059,23.0578,1389.87,0
+EMET.US,D,20241121,000000,22.9808,23.1407,22.9808,23.1022,3052.74,0
+EMET.US,D,20241122,000000,22.8036,22.8324,22.7465,22.8264,8092.22,0
+EMET.US,D,20241125,000000,22.9551,23.0251,22.7072,22.8999,6004.8,0
+EMET.US,D,20241126,000000,22.4489,22.7458,22.3987,22.4471,1405.44,0
+EMET.US,D,20241127,000000,22.6315,22.6712,22.582,22.6167,1950.39,0
+EMET.US,D,20241129,000000,22.6033,22.8324,22.6033,22.8163,902.018,0
+EMET.US,D,20241202,000000,22.8613,22.891,22.7554,22.891,2613.67,0
+EMET.US,D,20241203,000000,23.2082,23.2082,22.9769,23.0744,4005.62,0
+EMET.US,D,20241204,000000,22.8324,23.1311,22.7939,22.8483,1218.6,0
+EMET.US,D,20241205,000000,22.8098,22.8613,22.7843,22.8211,2716.43,0
+EMET.US,D,20241206,000000,22.6205,22.8903,22.5242,22.582,1403.37,0
+EMET.US,D,20241209,000000,23.3623,23.8633,23.2563,23.4105,4955.39,0
+EMET.US,D,20241210,000000,23.0733,23.0733,22.9481,23.014,762.927,0
+EMET.US,D,20241211,000000,22.8613,23.0155,22.8613,22.9983,892.676,0
+EMET.US,D,20241212,000000,22.5724,22.765,22.5338,22.5357,2204.7,0
+EMET.US,D,20241213,000000,22.0339,22.1195,22.0339,22.1195,2174.6,0
+EMET.US,D,20241216,000000,21.9816,21.9816,21.7831,21.8268,1542.46,0
+EMET.US,D,20241217,000000,21.5608,21.609,21.5608,21.6087,1683.63,0
+EMET.US,D,20241218,000000,21.5704,21.58,20.713,20.7344,3630.91,0
+EMET.US,D,20241219,000000,20.6845,20.6845,20.61,20.61,786.801,0
+EMET.US,D,20241220,000000,20.6938,21.0213,20.5588,20.8607,7698.81,0
+EMET.US,D,20241223,000000,20.7928,20.9502,20.7437,20.9502,10396.9,0
+EMET.US,D,20241224,000000,20.9988,21.0497,20.9596,21.0497,2952.34,0
+EMET.US,D,20241226,000000,21.0185,21.1108,21.0086,21.0526,2076.93,0
+EMET.US,D,20241227,000000,20.9007,20.9007,20.7045,20.8099,6288.89,0
+EMET.US,D,20241230,000000,20.7339,20.7339,20.4591,20.5726,5203.54,0
+EMET.US,D,20241231,000000,20.4788,20.4788,20.361,20.4395,4959.98,0
+EMET.US,D,20250102,000000,20.626,20.6848,20.5475,20.6848,1689.67,0
+EMET.US,D,20250103,000000,20.5769,20.6946,20.5769,20.6585,6010.67,0
+EMET.US,D,20250106,000000,21.2736,21.28,21.0288,21.0871,2606.86,0
+EMET.US,D,20250107,000000,21.303,21.303,21.1326,21.1326,552.354,0
+EMET.US,D,20250108,000000,21.0283,21.1094,20.9694,21.1094,856.047,0
+EMET.US,D,20250110,000000,21.0186,21.0528,20.9694,20.9799,2586.48,0
+EMET.US,D,20250113,000000,21.0871,21.1231,21.0283,21.1231,2802.53,0
+EMET.US,D,20250114,000000,21.3521,21.3521,20.5082,21.3336,976.302,0
+EMET.US,D,20250115,000000,21.4992,21.7151,21.4992,21.6379,1150.56,0
+EMET.US,D,20250116,000000,21.4895,21.5525,21.4601,21.5525,1840.5,0
+EMET.US,D,20250117,000000,21.8143,21.8623,21.74,21.74,2544.7,0
+EMET.US,D,20250121,000000,21.8918,22.0095,21.8329,21.8677,4303.67,0
+EMET.US,D,20250122,000000,21.7837,21.882,21.5183,21.5183,894.773,0
+EMET.US,D,20250123,000000,21.568,21.568,21.5189,21.5445,1111.84,0
+EMET.US,D,20250124,000000,21.6612,21.774,21.6176,21.6185,717.449,0
+EMET.US,D,20250127,000000,21.1068,21.2245,21.0185,21.0978,2970.68,0
+EMET.US,D,20250129,000000,20.8224,20.8587,20.7928,20.8587,875.41,0
+EMET.US,D,20250130,000000,21.0086,21.1163,21.0086,21.1163,308.788,0
+EMET.US,D,20250131,000000,21.0577,21.0577,20.7018,20.7018,239.489,0
+EMET.US,D,20250203,000000,20.1943,20.4886,20.1943,20.4848,3367.12,0
+EMET.US,D,20250204,000000,20.9694,20.9871,20.9401,20.9822,2274.64,0
+EMET.US,D,20250205,000000,20.9498,21.0557,20.9498,21.0557,303.693,0
+EMET.US,D,20250206,000000,21.4895,21.4896,21.4441,21.4441,595.156,0
+EMET.US,D,20250207,000000,21.7936,21.872,21.5483,21.6102,1936.29,0
+EMET.US,D,20250210,000000,21.8231,21.8312,21.8054,21.8312,911.079,0
+EMET.US,D,20250211,000000,21.3177,21.3177,21.2638,21.2638,1237.19,0
+EMET.US,D,20250212,000000,21.4698,21.5778,21.4698,21.5483,1503.17,0
+EMET.US,D,20250213,000000,21.4796,21.9357,21.4796,21.9357,2451.96,0
+EMET.US,D,20250214,000000,22.2254,22.2254,21.8134,21.8134,3160.24,0
+EMET.US,D,20250218,000000,21.7691,21.8978,21.7691,21.8328,1713.11,0
+EMET.US,D,20250219,000000,21.303,21.3423,21.2883,21.3423,1739.61,0
+EMET.US,D,20250221,000000,21.1264,21.7053,21.1019,21.1264,1258.59,0
+EMET.US,D,20250224,000000,20.9105,21.0185,20.9105,21.0185,2369.41,0
+EMET.US,D,20250225,000000,21.0283,21.0773,20.8469,20.8469,4899.85,0
+EMET.US,D,20250226,000000,21.0185,21.2006,20.9203,20.9326,1703.94,0
+EMET.US,D,20250227,000000,20.8713,20.9988,20.6652,20.6652,2984.95,0
+EMET.US,D,20250228,000000,20.3806,20.4199,20.3512,20.4199,4174.25,0
+EMET.US,D,20250303,000000,20.8908,20.8908,20.3326,20.3326,1894.51,0
+EMET.US,D,20250304,000000,20.3316,20.3978,19.7919,20.2429,2515.14,0
+EMET.US,D,20250305,000000,21.1656,21.4566,20.8615,21.4566,1434.89,0
+EMET.US,D,20250306,000000,21.6955,21.7446,21.411,21.4722,2139.1,0
+EMET.US,D,20250307,000000,21.3521,21.4796,21.1283,21.4444,2655.78,0
+EMET.US,D,20250310,000000,20.8222,21.0577,20.6063,20.6161,1804.83,0
+EMET.US,D,20250311,000000,20.832,21.0577,20.832,21.02,328.151,0
+EMET.US,D,20250312,000000,20.9694,21.1656,20.9301,21.1493,1404.32,0
+EMET.US,D,20250313,000000,21.2547,21.3913,21.0675,21.3487,5782.39,0
+EMET.US,D,20250314,000000,21.725,21.9492,21.7053,21.9492,2316.42,0
+EMET.US,D,20250317,000000,22.1763,22.3463,22.1763,22.3463,849.933,0
+EMET.US,D,20250318,000000,22.3235,22.3333,22.2882,22.3127,2000.5,0
+EMET.US,D,20250319,000000,22.2646,22.4859,22.2646,22.4859,1089.42,0
+EMET.US,D,20250320,000000,22.1518,22.2341,22.1518,22.2341,829.55,0
+EMET.US,D,20250321,000000,21.5974,21.7278,21.5974,21.7278,773.5,0
+EMET.US,D,20250324,000000,21.9801,22.1076,21.8721,22.1076,876.429,0
+EMET.US,D,20250325,000000,22.2205,22.2205,22.1371,22.2194,1719.22,0
+EMET.US,D,20250326,000000,21.8967,21.8967,21.774,21.774,322.036,0
+EMET.US,D,20250327,000000,21.3521,21.46,21.2834,21.3988,2336.8,0
+EMET.US,D,20250328,000000,21.0479,21.3913,20.8674,20.8674,928.404,0
+EMET.US,D,20250331,000000,20.2745,20.5035,20.2745,20.5035,1027.25,0
+EMET.US,D,20250401,000000,20.3316,20.4937,20.3316,20.4937,1201.52,0
+EMET.US,D,20250402,000000,20.4297,20.5121,20.3806,20.5121,420.89,0
+EMET.US,D,20250403,000000,20.8713,22.4413,19.2069,19.2069,2743.42,0
+EMET.US,D,20250404,000000,17.9177,18.3593,17.064,17.2906,11062.3,0
+EMET.US,D,20250407,000000,16.8,17.6822,16.7402,17.1768,2086.1,0
+EMET.US,D,20250408,000000,17.6135,17.6528,16.4654,16.5943,1673.36,0
+EMET.US,D,20250409,000000,16.8439,18.7029,16.75,18.7029,4331.19,0
+EMET.US,D,20250410,000000,17.9766,17.9892,17.9766,17.9892,522.8,0
+EMET.US,D,20250411,000000,18.2709,18.8519,18.2709,18.8409,1998.46,0
+EMET.US,D,20250414,000000,19.0461,19.3798,18.9333,19.1826,4788.77,0
+EMET.US,D,20250415,000000,19.1443,19.1443,19.0159,19.0159,286.368,0
+EMET.US,D,20250416,000000,19.2129,19.2129,19.0455,19.0455,1353.37,0
+EMET.US,D,20250421,000000,18.9971,19.2206,18.9971,19.2206,802.035,0
+EMET.US,D,20250423,000000,20.2923,20.3609,19.9491,19.9491,1791.58,0
+EMET.US,D,20250424,000000,20.2433,20.4574,20.1844,20.4574,945.728,0
+EMET.US,D,20250425,000000,20.2531,20.3596,20.2531,20.3596,1131.2,0
+EMET.US,D,20250428,000000,20.3021,20.3021,20.2823,20.2823,335.285,0
+EMET.US,D,20250429,000000,20.4984,20.4984,20.204,20.204,629.806,0
+EMET.US,D,20250430,000000,19.4288,19.852,19.3896,19.852,1148.53,0
+EMET.US,D,20250501,000000,20.1255,20.4003,19.9489,19.9489,5769.15,0
+EMET.US,D,20250505,000000,20.2335,20.321,20.2236,20.321,612.481,0
+EMET.US,D,20250506,000000,20.3708,20.5653,20.2138,20.5653,1062.92,0
+EMET.US,D,20250507,000000,20.316,20.316,20.1255,20.189,3646.35,0
+EMET.US,D,20250508,000000,20.155,20.2693,20.155,20.1853,588.023,0
+EMET.US,D,20250512,000000,21.2049,21.2049,21.0189,21.0189,2138.08,0
+EMET.US,D,20250513,000000,21.2785,21.2785,21.2327,21.2327,558.469,0
+EMET.US,D,20250514,000000,21.2049,21.2049,21.1366,21.1366,247.642,0
+EMET.US,D,20250515,000000,20.9694,20.9867,20.9694,20.9867,462.673,0
+EMET.US,D,20250516,000000,20.6063,20.718,20.6063,20.718,2467.25,0
+EMET.US,D,20250519,000000,20.7045,20.7649,20.6309,20.7649,6112.58,0
+EMET.US,D,20250520,000000,20.8222,20.894,20.8222,20.894,167.133,0
+EMET.US,D,20250521,000000,20.9007,21.0086,20.8811,20.9528,2587.5,0
+EMET.US,D,20250522,000000,20.9498,20.9959,20.9498,20.9959,2727.12,0
+EMET.US,D,20250523,000000,21.3226,21.5009,21.3226,21.4647,5042.52,0
+EMET.US,D,20250527,000000,21.4895,21.4993,21.3815,21.3815,1123.05,0
+EMET.US,D,20250528,000000,21.1656,21.46,21.1656,21.2534,1434.89,0
+EMET.US,D,20250602,000000,21.0675,21.4698,21.0185,21.097,1256.55,0
+EMET.US,D,20250603,000000,21.4025,21.4025,21.2736,21.3416,1140.37,0
+EMET.US,D,20250604,000000,21.7151,21.9506,21.6465,21.9506,801.016,0
+EMET.US,D,20250605,000000,22.3235,22.4925,22.1371,22.388,1661.14,0
+EMET.US,D,20250606,000000,22.4216,22.4707,22.2745,22.3949,2409.16,0
+EMET.US,D,20250609,000000,22.5688,22.6846,22.4118,22.6395,942.671,0
+EMET.US,D,20250610,000000,22.716,22.716,22.5492,22.6447,1963.81,0
+EMET.US,D,20250611,000000,22.7553,22.8632,22.559,22.6767,2728.14,0
+EMET.US,D,20250612,000000,22.5688,22.57,22.5485,22.5485,1160.75,0
+EMET.US,D,20250613,000000,22.2121,22.4314,22.0193,22.3221,2463.17,0
+EMET.US,D,20250617,000000,22.3579,22.3579,22.349,22.349,506.494,0
+EMET.US,D,20250618,000000,22.3333,22.3378,22.3333,22.3378,338.342,0
+EMET.US,D,20250620,000000,21.7858,21.7893,21.7858,21.7893,801.016,0
+EMET.US,D,20250623,000000,21.7941,22.0463,21.7941,22.0463,1852.73,0
+EMET.US,D,20250624,000000,22.402,22.51,22.3431,22.51,1419.61,0
+EMET.US,D,20250625,000000,22.473,22.473,22.2843,22.3922,2620.11,0
+EMET.US,D,20250626,000000,23.0104,23.6335,23.0006,23.5339,3408.9,0
+EMET.US,D,20250627,000000,23.5778,23.5778,23.344,23.3686,606.367,0
+EMET.US,D,20250630,000000,23.3931,23.4899,23.3538,23.4781,3222.4,0
+EMET.US,D,20250701,000000,23.5501,23.5501,23.4814,23.5369,934.518,0
+EMET.US,D,20250702,000000,23.6384,24.3449,23.6384,24.2609,1069.04,0
+EMET.US,D,20250703,000000,24.2762,24.2762,24.1388,24.1388,4340.36,0
+EMET.US,D,20250707,000000,23.7954,24.0113,23.7954,23.7954,2005.59,0
+EMET.US,D,20250708,000000,23.8739,24.5313,23.8739,24.077,6906.47,0
+EMET.US,D,20250709,000000,23.7463,23.7709,23.6678,23.6957,3225.46,0
+EMET.US,D,20250710,000000,23.972,24.3802,23.972,24.3802,648.15,0
+EMET.US,D,20250711,000000,24.3842,24.4331,24.3157,24.3157,1350.31,0
+EMET.US,D,20250715,000000,24.129,24.129,23.923,24.0973,610.443,0
+EMET.US,D,20250716,000000,24.0407,24.068,23.9524,24.068,1085.34,0
+EMET.US,D,20250717,000000,23.8837,24.1017,23.8641,24.1017,1662.15,0
+EMET.US,D,20250718,000000,24.5068,24.5068,24.3842,24.4829,2303.17,0
+EMET.US,D,20250721,000000,25.807,25.807,24.9925,25.0634,1821.13,0
+EMET.US,D,20250722,000000,25.5126,25.7677,25.493,25.7677,3923.55,0
+EMET.US,D,20250723,000000,25.7089,25.7187,25.4145,25.6681,5226.98,0
+EMET.US,D,20250724,000000,25.5617,25.7181,25.5028,25.5028,3572.98,0
+EMET.US,D,20250725,000000,25.493,25.5813,25.2477,25.3947,6520.23,0
+EMET.US,D,20250728,000000,24.9238,25.385,24.9238,25.1198,4575.77,0
+EMET.US,D,20250729,000000,24.7421,24.8999,24.7421,24.8802,471.845,0
+EMET.US,D,20250730,000000,24.8061,24.8061,23.8543,24.0596,8134.49,0
+EMET.US,D,20250731,000000,23.9426,23.9426,23.6525,23.6525,868.276,0
+EMET.US,D,20250801,000000,23.5854,23.6782,23.5854,23.6782,572.736,0
+EMET.US,D,20250804,000000,23.8248,23.9132,23.8248,23.9132,1669.29,0
+EMET.US,D,20250805,000000,24.0751,24.0751,24.0681,24.0681,981.397,0
+EMET.US,D,20250806,000000,24.1781,24.2203,24.0113,24.2203,6972.71,0
+EMET.US,D,20250807,000000,24.6687,24.7237,24.6687,24.7237,331.208,0
+EMET.US,D,20250808,000000,24.8552,25.4145,24.7374,25.3888,2179.86,0
+EMET.US,D,20250811,000000,25.2452,25.3752,25.2382,25.2382,544.201,0
+EMET.US,D,20250813,000000,25.7972,25.807,25.6598,25.7676,1408.4,0
+EMET.US,D,20250814,000000,25.336,25.5387,25.336,25.5387,1463.43,0
+EMET.US,D,20250815,000000,25.6696,25.7581,25.6696,25.7182,1047.63,0
+EMET.US,D,20250818,000000,25.5749,25.699,25.5749,25.6351,1723.3,0
+EMET.US,D,20250819,000000,25.6107,25.6107,24.865,25.213,10756.6,0
+EMET.US,D,20250820,000000,25.0514,25.1937,25.0318,25.1937,774.519,0
+EMET.US,D,20250821,000000,25.1888,25.4145,25.1495,25.3213,2246.1,0
+EMET.US,D,20250822,000000,25.7088,26.0327,25.6794,25.696,3056.29,0
+EMET.US,D,20250825,000000,26.17,26.7882,25.6598,26.0228,6416.28,0
+EMET.US,D,20250826,000000,26.0278,26.0278,26.0179,26.0179,224.202,0
+EMET.US,D,20250827,000000,25.9967,26.1602,25.8658,26.013,4725.58,0
+EMET.US,D,20250828,000000,26.4252,26.4252,25.9149,26.2014,3563.8,0
+EMET.US,D,20250829,000000,26.3172,26.3427,26.2976,26.3427,1544.96,0
+EMET.US,D,20250902,000000,26.0032,26.2976,25.8668,26.2976,4606.35,0
+EMET.US,D,20250903,000000,26.4252,26.798,26.1844,26.4459,4507.49,0
+EMET.US,D,20250904,000000,26.4619,26.6018,25.7285,26.5128,2447.88,0
+EMET.US,D,20250905,000000,27.1611,27.3305,26.9256,27.0595,1870.05,0
+EMET.US,D,20250908,000000,27.2789,27.3899,26.9158,27.3899,2824.95,0
+EMET.US,D,20250909,000000,27.7694,27.7694,27.5553,27.5553,1806.87,0
+EMET.US,D,20250910,000000,27.6223,27.7499,27.3966,27.3966,2874.89,0
+EMET.US,D,20250911,000000,27.8284,27.8676,27.6321,27.8676,2509.03,0
+EMET.US,D,20250912,000000,28.0274,28.0274,28.0268,28.0268,571.717,0
+EMET.US,D,20250915,000000,27.9657,28.4858,27.9657,28.4858,1969.92,0
+EMET.US,D,20250916,000000,28.4858,28.4858,28.3435,28.3779,4231.32,0
+EMET.US,D,20250917,000000,28.3386,28.3386,28.1226,28.1226,245.604,0
+EMET.US,D,20250918,000000,27.9854,28.0596,27.9755,28.0596,903.945,0
+EMET.US,D,20250919,000000,28.211,28.3141,28.1932,28.2936,1689.67,0
+EMET.US,D,20250922,000000,28.1914,28.5436,28.1914,28.5196,2377.57,0
+EMET.US,D,20250923,000000,28.9666,28.996,28.6035,28.8096,3454.76,0
+EMET.US,D,20250924,000000,29.2217,29.4654,29.1353,29.1774,2612.98,0
+EMET.US,D,20250925,000000,29.0059,29.4759,29.0059,29.4232,1539.86,0
+EMET.US,D,20250926,000000,29.3984,29.8497,29.3984,29.8139,5539.85,0
+EMET.US,D,20250929,000000,30.1441,30.8212,30.1441,30.6564,4326.09,0
+EMET.US,D,20250930,000000,30.7721,31.1065,30.7132,31.1065,4628.77,0
+EMET.US,D,20251001,000000,31.2628,31.3216,31.093,31.2472,4963.03,0
+EMET.US,D,20251002,000000,31.3314,31.4001,30.8801,31.2539,4461.63,0
+EMET.US,D,20251003,000000,31.3805,31.8417,31.2039,31.7337,27572.8,0
+EMET.US,D,20251006,000000,31.7436,32.1557,31.7436,32.0477,36572.6,0
+EMET.US,D,20251007,000000,32.3716,32.3716,31.8907,31.9987,6280.74,0
+EMET.US,D,20251008,000000,32.3716,32.9799,32.3716,32.9309,16005,0
+EMET.US,D,20251009,000000,33.3136,33.5687,32.6107,32.6107,18075.8,0
+EMET.US,D,20251010,000000,32.8327,32.8327,31.4001,31.4394,19748.2,0
+EMET.US,D,20251013,000000,32.8818,33.657,32.7788,33.5981,29404.2,0
+EMET.US,D,20251014,000000,32.347,32.9402,31.8609,32.9309,9128.11,0
+EMET.US,D,20251015,000000,32.8396,33.1468,32.6267,33.029,14143.1,0
+EMET.US,D,20251016,000000,33.2154,33.2154,32.7052,32.7641,7504.68,0
+EMET.US,D,20251017,000000,32.245,32.245,31.4786,31.7014,5447.11,0
+EMET.US,D,20251020,000000,32.1557,32.4599,32.0085,32.4402,5330.93,0
+EMET.US,D,20251021,000000,31.4493,31.6552,30.9461,30.9499,4068.26,0
+EMET.US,D,20251022,000000,30.4728,30.6544,30.4483,30.648,2201.26,0
+EMET.US,D,20251023,000000,31.0567,31.7948,30.8114,31.5375,5073.1,0
+EMET.US,D,20251024,000000,31.7436,32.0174,31.5571,31.8426,8058.05,0
+EMET.US,D,20251027,000000,31.7534,32.0379,31.5081,31.5081,4432.08,0
+EMET.US,D,20251028,000000,31.1778,31.5473,31.145,31.5473,7557.67,0
+EMET.US,D,20251029,000000,32.347,32.6855,32.244,32.4137,3247.88,0
+EMET.US,D,20251030,000000,32.0281,32.2539,31.9398,32.2195,15815.4,0
+EMET.US,D,20251031,000000,31.9104,31.9104,31.7288,31.8024,1710.05,0
+EMET.US,D,20251103,000000,31.3314,31.8907,30.9193,30.9493,13919.9,0
+EMET.US,D,20251104,000000,29.8596,30.1049,29.8105,29.85,5364.56,0
+EMET.US,D,20251105,000000,29.8399,30.4777,28.7164,30.4777,2427.5,0
+EMET.US,D,20251106,000000,30.831,30.901,30.6544,30.8212,1049.67,0
+EMET.US,D,20251107,000000,30.8114,31.2627,30.8114,31.2627,2001.52,0
+EMET.US,D,20251110,000000,31.9104,32.0576,31.8711,32.0576,1126.11,0
+EMET.US,D,20251111,000000,31.9677,31.9677,31.7828,31.8744,918.213,0
+EMET.US,D,20251112,000000,32.1017,32.1753,32.1017,32.1742,1056.81,0
+EMET.US,D,20251113,000000,31.903,31.9282,31.903,31.9282,646.112,0
+EMET.US,D,20251114,000000,31.6062,31.7926,31.4737,31.7524,4894.75,0
+EMET.US,D,20251117,000000,31.2431,31.8221,30.5661,31.3609,5343.16,0
+EMET.US,D,20251118,000000,30.7721,31.1211,30.4189,31.1211,3785.97,0
+EMET.US,D,20251119,000000,31.0027,31.6456,30.6642,31.4913,1616.29,0
+EMET.US,D,20251120,000000,31.9948,31.9948,30.4492,30.4492,11091.9,0
+EMET.US,D,20251121,000000,30.3011,30.4091,29.889,30.3387,2461.13,0
+EMET.US,D,20251124,000000,30.7717,30.9326,30.2815,30.9191,1032.35,0
+EMET.US,D,20251125,000000,31.5375,31.6159,31.4933,31.5477,3379.35,0
+EMET.US,D,20251126,000000,31.7926,32.3814,31.7926,32.2342,16475.8,0
+EMET.US,D,20251128,000000,32.5286,32.8955,30.674,32.8955,3130.68,0
+EMET.US,D,20251201,000000,33.0486,33.3921,33.0486,33.2248,6223.67,0
+EMET.US,D,20251202,000000,32.8584,33.8434,32.7739,32.9845,5297.3,0
+EMET.US,D,20251203,000000,33.1468,33.8695,33.1468,33.8695,2002.54,0
+EMET.US,D,20251204,000000,33.7551,34.3439,33.7551,33.8602,3306.99,0
+EMET.US,D,20251205,000000,34.3439,34.3439,33.8042,34.0789,2455.02,0
+EMET.US,D,20251209,000000,33.8238,33.8238,33.5805,33.7228,1497.06,0
+EMET.US,D,20251210,000000,33.8729,34.2623,33.8729,34.2623,771.462,0
+EMET.US,D,20251211,000000,34.5597,34.9964,34.5597,34.8789,7705.44,0
+EMET.US,D,20251212,000000,35.068,35.2859,34.4911,34.5426,7318.18,0
+EMET.US,D,20251215,000000,34.8051,35.7471,34.5262,34.6467,3235.65,0
+EMET.US,D,20251216,000000,34.8051,34.8051,34.1574,34.4171,2986.99,0
+EMET.US,D,20251217,000000,34.8934,35.4919,34.7904,34.9155,3009.41,0
+EMET.US,D,20251218,000000,36.0316,36.3064,34.8836,35.2515,19917.3,0
+EMET.US,D,20251219,000000,36.8166,36.8166,35.644,35.7352,4157.94,0
+EMET.US,D,20251222,000000,37,37.5,36.42,36.6644,17461,0
+EMET.US,D,20251223,000000,37.98,37.98,37,37.2429,3885,0
+EMET.US,D,20251224,000000,37.33,37.43,37.24,37.3493,7528,0
+EMET.US,D,20251226,000000,36,38.0699,36,37.9724,78643,0
+EMET.US,D,20251229,000000,36.8001,37.69,36.77,36.8316,4436,0
+EMET.US,D,20251230,000000,37.21,37.5,37.15,37.3547,78414,0
+EMET.US,D,20251231,000000,39.46,40,37.015,37.04,5103,0
+EMET.US,D,20260102,000000,37.8606,37.8606,37.275,37.5388,3930,0
+EMET.US,D,20260105,000000,39.165,39.49,38.57,39.17,19182,0
+EMET.US,D,20260106,000000,39.93,41,39.93,40.85,29148,0
+EMET.US,D,20260107,000000,40.85,40.85,39.5,39.915,11415,0
+EMET.US,D,20260108,000000,39,39.42,38.87,39.4133,8555,0
+EMET.US,D,20260109,000000,39.615,40.59,39.615,40.5118,13697,0
+EMET.US,D,20260112,000000,41.56,41.98,41.3174,41.83,31317,0
+EMET.US,D,20260113,000000,42.1099,42.49,41.825,41.97,22974,0
+EMET.US,D,20260114,000000,42.25,43.08,42.25,42.92,22447,0
+EMET.US,D,20260115,000000,42.95,43.2099,42.92,42.9218,11778,0
+EMET.US,D,20260116,000000,42.15,42.95,41.16,42.24,17349,0
+EMET.US,D,20260120,000000,42.56,43.15,42.23,42.6055,23733,0
+EMET.US,D,20260121,000000,43.73,44.1225,43.25,43.73,22423,0
+EMET.US,D,20260122,000000,44.1,44.1,43.14,43.34,32009,0
+EMET.US,D,20260123,000000,45.02,45.02,43.7502,45.0031,66742,0
+EMET.US,D,20260126,000000,47.16,47.3922,45.88,45.9461,57723,0
+EMET.US,D,20260127,000000,46.78,47.08,45.78,46.63,19183,0
+EMET.US,D,20260128,000000,47.046,47.5,46.39,47.34,15186,0
+EMET.US,D,20260129,000000,49.085,49.32,46.42,47.72,37018,0
+EMET.US,D,20260130,000000,45.05,45.176,42.21,42.92,156962,0
+EMET.US,D,20260202,000000,42.25,43.07,42.07,43.07,17618,0
+EMET.US,D,20260203,000000,44.71,45.46,44.63,45.46,11999,0
+EMET.US,D,20260204,000000,46.45,46.6,43.13,43.97,27754,0
+EMET.US,D,20260205,000000,43.03,43.03,41.0511,41.49,25168,0
+EMET.US,D,20260206,000000,42.2,43.39,41.39,42.95,10160,0
+EMET.US,D,20260209,000000,43.57,45.33,42.66,44.352,8785,0
+EMET.US,D,20260210,000000,44.64,44.64,43.89,44.0674,9019,0
+EMET.US,D,20260211,000000,44.12,46.13,44.01,46,12880,0
+EMET.US,D,20260212,000000,45.75,45.86,43.37,44.79,8815,0
+EMET.US,D,20260213,000000,43.22,44.59,43.22,44.442,18800,0
+EMET.US,D,20260217,000000,46.99,46.99,42.72,43.3935,28669,0
+EMET.US,D,20260218,000000,44.425,45.04,43.8,44.15,5282,0
diff --git a/daily/us/nyse stocks/1/enic.us.txt b/daily/us/nyse stocks/1/enic.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1af866e8bde8804f59e6e3f2a1dba98ed7782027
--- /dev/null
+++ b/daily/us/nyse stocks/1/enic.us.txt	
@@ -0,0 +1,2467 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ENIC.US,D,20160428,000000,4.09777,4.17788,3.94435,4.07771,359498.56745259,0
+ENIC.US,D,20160429,000000,4.00443,4.31798,3.95766,4.25126,1955068.5437416,0
+ENIC.US,D,20160502,000000,4.19128,4.19785,4.03104,4.09777,566794.21124292,0
+ENIC.US,D,20160503,000000,4.08445,4.17131,4.02448,4.13787,661104.75198793,0
+ENIC.US,D,20160504,000000,4.07096,4.1045,3.89086,4.03104,4556011.6288149,0
+ENIC.US,D,20160505,000000,4.01099,4.11108,3.99112,4.01782,2195589.3322029,0
+ENIC.US,D,20160506,000000,4.01782,4.11781,3.97115,3.97772,592611.06947524,0
+ENIC.US,D,20160509,000000,3.90425,4.01782,3.87755,3.93761,685580.38690335,0
+ENIC.US,D,20160510,000000,3.93761,3.99112,3.92094,3.93761,1211948.5494657,0
+ENIC.US,D,20160511,000000,3.9243,4.03104,3.88758,3.95766,652231.26360658,0
+ENIC.US,D,20160512,000000,3.97115,4.03104,3.93761,3.95093,217832.69991597,0
+ENIC.US,D,20160513,000000,3.92235,4.03192,3.83337,3.86761,352572.67057677,0
+ENIC.US,D,20160516,000000,3.79921,3.9566,3.64846,3.79921,1526966.9671698,0
+ENIC.US,D,20160517,000000,3.6828,3.87462,3.64846,3.85394,959197.83309578,0
+ENIC.US,D,20160518,000000,3.89502,3.93602,3.73079,3.73079,667147.01938439,0
+ENIC.US,D,20160519,000000,3.64189,3.76496,3.64189,3.73079,601201.66117377,0
+ENIC.US,D,20160520,000000,3.68963,3.78873,3.66913,3.71021,420990.83883549,0
+ENIC.US,D,20160523,000000,3.7512,3.7512,3.59372,3.63497,808780.20164691,0
+ENIC.US,D,20160524,000000,3.57331,3.81287,3.57331,3.66913,1620588.8630017,0
+ENIC.US,D,20160525,000000,3.65538,3.88127,3.65538,3.81287,947294.75792807,0
+ENIC.US,D,20160526,000000,3.81287,3.83337,3.77179,3.79921,1389768.8384804,0
+ENIC.US,D,20160527,000000,3.79921,3.81287,3.77179,3.80594,728270.73612475,0
+ENIC.US,D,20160531,000000,3.77853,3.92235,3.73079,3.8881,2709770.3958363,0
+ENIC.US,D,20160601,000000,3.87462,3.92235,3.80594,3.92235,1324876.1715118,0
+ENIC.US,D,20160602,000000,3.92918,3.92918,3.86079,3.8881,1387751.368113,0
+ENIC.US,D,20160603,000000,3.88127,3.94294,3.84721,3.92918,2061122.1145191,0
+ENIC.US,D,20160606,000000,3.91561,3.96352,3.88127,3.92235,567177.41790489,0
+ENIC.US,D,20160607,000000,3.86761,3.96352,3.83337,3.93602,716839.906814,0
+ENIC.US,D,20160608,000000,3.97044,3.98402,3.92235,3.96352,651318.33008837,0
+ENIC.US,D,20160609,000000,3.90878,3.9566,3.83337,3.88127,1310660.3314313,0
+ENIC.US,D,20160610,000000,3.87462,3.88127,3.77853,3.78554,647924.69697314,0
+ENIC.US,D,20160613,000000,3.76496,3.76496,3.68963,3.74437,970529.47950577,0
+ENIC.US,D,20160614,000000,3.71021,3.74437,3.64189,3.6828,1019729.8336669,0
+ENIC.US,D,20160615,000000,3.6623,3.74437,3.6623,3.73079,365486.73508501,0
+ENIC.US,D,20160616,000000,3.6828,3.7512,3.58706,3.73763,806641.0068104,0
+ENIC.US,D,20160617,000000,3.68963,3.84019,3.68963,3.82661,575538.08560624,0
+ENIC.US,D,20160620,000000,3.79921,3.91215,3.79921,3.8881,392792.46390691,0
+ENIC.US,D,20160621,000000,3.83337,3.90878,3.80594,3.83337,522356.89047433,0
+ENIC.US,D,20160622,000000,3.81979,3.91561,3.79921,3.86079,552861.26784522,0
+ENIC.US,D,20160623,000000,3.92918,4.03192,3.83337,3.92918,385854.16916849,0
+ENIC.US,D,20160624,000000,3.81287,3.8881,3.76496,3.86761,345599.43640742,0
+ENIC.US,D,20160627,000000,3.82661,3.82661,3.62114,3.77179,713060.81287996,0
+ENIC.US,D,20160628,000000,3.79921,3.97044,3.79237,3.93602,409641.1591708,0
+ENIC.US,D,20160629,000000,3.89502,3.99849,3.88127,3.94968,467215.70597431,0
+ENIC.US,D,20160630,000000,3.90195,4.02501,3.86761,3.99094,277867.65890498,0
+ENIC.US,D,20160701,000000,3.97044,4.03192,3.85394,3.93602,225242.11343292,0
+ENIC.US,D,20160705,000000,3.90195,3.94968,3.84721,3.92918,173660.24257551,0
+ENIC.US,D,20160706,000000,3.87462,3.99759,3.86079,3.98402,451551.57012725,0
+ENIC.US,D,20160707,000000,3.91561,3.97044,3.86079,3.90878,143035.26781394,0
+ENIC.US,D,20160708,000000,3.94968,3.97044,3.84019,3.85394,14016844.242185,0
+ENIC.US,D,20160711,000000,3.88127,3.99094,3.84721,3.92918,306953.04454818,0
+ENIC.US,D,20160712,000000,3.93602,3.99759,3.92591,3.94294,519730.79776145,0
+ENIC.US,D,20160713,000000,3.90195,4.01135,3.87462,3.9566,528824.06643421,0
+ENIC.US,D,20160714,000000,3.94294,4.04222,3.82661,3.96352,475997.90100383,0
+ENIC.US,D,20160715,000000,3.92235,4.01826,3.92235,3.96352,1941682.2333764,0
+ENIC.US,D,20160718,000000,3.92235,4.06608,3.89502,4.05251,224752.96139971,0
+ENIC.US,D,20160719,000000,4.03192,4.08686,3.97044,4.01135,961502.70845965,0
+ENIC.US,D,20160720,000000,3.9566,4.04559,3.93602,3.9566,1682256.9586178,0
+ENIC.US,D,20160721,000000,3.99759,4.03868,3.9566,3.98402,652102.77666698,0
+ENIC.US,D,20160722,000000,3.94968,4.05251,3.90195,4.00468,591091.76776838,0
+ENIC.US,D,20160725,000000,4.05251,4.05251,3.93602,3.97719,591651.9257419,0
+ENIC.US,D,20160726,000000,3.97044,3.98384,3.89502,3.94294,424935.6132969,0
+ENIC.US,D,20160727,000000,3.91561,3.94294,3.85394,3.90195,598130.37248596,0
+ENIC.US,D,20160728,000000,3.91561,3.93602,3.83337,3.92235,688936.8264308,0
+ENIC.US,D,20160729,000000,3.88127,3.97044,3.87462,3.92918,472160.19899208,0
+ENIC.US,D,20160801,000000,3.91561,3.9566,3.87462,3.92235,632413.84379087,0
+ENIC.US,D,20160802,000000,3.86761,3.94968,3.86761,3.93602,251498.53224807,0
+ENIC.US,D,20160803,000000,3.91561,4.03192,3.90878,4.01826,208781.13314466,0
+ENIC.US,D,20160804,000000,4.00468,4.04559,3.97719,4.02501,185500.20135182,0
+ENIC.US,D,20160805,000000,4.01135,4.05251,4.00468,4.04559,855188.78256779,0
+ENIC.US,D,20160808,000000,4.04559,4.16191,4.00468,4.10034,1625587.4557836,0
+ENIC.US,D,20160809,000000,4.12766,4.12766,4.05251,4.08001,394152.84755688,0
+ENIC.US,D,20160810,000000,4.10725,4.10725,4.04559,4.07293,481499.17075987,0
+ENIC.US,D,20160811,000000,4.08686,4.12766,4.04559,4.08001,180986.25228956,0
+ENIC.US,D,20160812,000000,4.10725,4.14426,3.98402,4.00468,435283.32024839,0
+ENIC.US,D,20160815,000000,4.02501,4.03868,3.86079,3.90195,1045893.8320518,0
+ENIC.US,D,20160816,000000,3.92235,3.97719,3.77179,3.78554,1395216.0084724,0
+ENIC.US,D,20160817,000000,3.78554,3.78554,3.60756,3.60756,1340398.2954782,0
+ENIC.US,D,20160818,000000,3.61439,3.79921,3.61439,3.73763,1517218.8659365,0
+ENIC.US,D,20160819,000000,3.71021,3.80594,3.6828,3.6828,718680.42586985,0
+ENIC.US,D,20160822,000000,3.72388,3.75822,3.65538,3.73763,413784.2994337,0
+ENIC.US,D,20160823,000000,3.7512,3.78554,3.72388,3.73763,927079.47943096,0
+ENIC.US,D,20160824,000000,3.7512,3.77853,3.70329,3.75822,1290101.2940168,0
+ENIC.US,D,20160825,000000,3.76496,3.84721,3.68963,3.80594,379226.94807332,0
+ENIC.US,D,20160826,000000,3.81287,3.82724,3.71021,3.75822,361380.78840989,0
+ENIC.US,D,20160829,000000,3.77853,3.80594,3.71696,3.7512,209674.90632977,0
+ENIC.US,D,20160830,000000,3.77853,3.79237,3.72388,3.77853,1486409.0503145,0
+ENIC.US,D,20160831,000000,3.7512,3.77179,3.63497,3.71021,496454.37428229,0
+ENIC.US,D,20160901,000000,3.73079,3.7512,3.6245,3.6623,242746.76833582,0
+ENIC.US,D,20160902,000000,3.70329,3.73417,3.63497,3.71021,300944.58950423,0
+ENIC.US,D,20160906,000000,3.70329,3.71021,3.64189,3.6828,235211.12203612,0
+ENIC.US,D,20160907,000000,3.71021,3.71021,3.6041,3.65538,197455.12212673,0
+ENIC.US,D,20160908,000000,3.66913,3.68963,3.60756,3.64846,307389.22389576,0
+ENIC.US,D,20160909,000000,3.64189,3.67596,3.57331,3.59372,516642.60289738,0
+ENIC.US,D,20160912,000000,3.60063,3.64846,3.52549,3.63497,237836.08767057,0
+ENIC.US,D,20160913,000000,3.58014,3.59372,3.52193,3.54599,481821.51518728,0
+ENIC.US,D,20160914,000000,3.55947,3.55947,3.49115,3.49115,288848.78392713,0
+ENIC.US,D,20160915,000000,3.50481,3.57331,3.42957,3.47048,626599.24623475,0
+ENIC.US,D,20160916,000000,3.46373,3.51848,3.39524,3.45699,422823.46834242,0
+ENIC.US,D,20160919,000000,3.45007,3.49115,3.34058,3.40908,496117.37783545,0
+ENIC.US,D,20160920,000000,3.39524,3.53914,3.3884,3.50481,414602.55836483,0
+ENIC.US,D,20160921,000000,3.49115,3.60063,3.45699,3.59372,329780.89081716,0
+ENIC.US,D,20160922,000000,3.58706,3.60827,3.53914,3.58706,217261.27115828,0
+ENIC.US,D,20160923,000000,3.57331,3.62114,3.52549,3.54599,462196.82578097,0
+ENIC.US,D,20160926,000000,3.53914,3.57331,3.3884,3.41573,512950.29400149,0
+ENIC.US,D,20160927,000000,3.42274,3.42274,3.32683,3.34058,269700.84869144,0
+ENIC.US,D,20160928,000000,3.36107,3.3963,3.34058,3.35425,382651.01230582,0
+ENIC.US,D,20160929,000000,3.32683,3.40775,3.18993,3.22418,613137.42161558,0
+ENIC.US,D,20160930,000000,3.21743,3.26525,3.0942,3.25159,1975965.7046814,0
+ENIC.US,D,20161003,000000,3.24476,3.30634,3.1626,3.27892,527678.95476199,0
+ENIC.US,D,20161004,000000,3.27209,3.36107,3.23101,3.26525,460642.58464318,0
+ENIC.US,D,20161005,000000,3.31325,3.38149,3.29942,3.32683,370684.82074674,0
+ENIC.US,D,20161006,000000,3.33358,3.34751,3.28575,3.32683,538667.96933306,0
+ENIC.US,D,20161007,000000,3.30634,3.40233,3.27209,3.35425,699276.64383338,0
+ENIC.US,D,20161010,000000,3.36107,3.36792,3.30634,3.32,158317.32407744,0
+ENIC.US,D,20161011,000000,3.28575,3.40908,3.28575,3.32683,330162.9704007,0
+ENIC.US,D,20161012,000000,3.34058,3.44307,3.32683,3.40233,254679.14754239,0
+ENIC.US,D,20161013,000000,3.3884,3.44307,3.37474,3.39524,656330.4478112,0
+ENIC.US,D,20161014,000000,3.40233,3.49115,3.36792,3.47048,915494.240377,0
+ENIC.US,D,20161017,000000,3.44307,3.53374,3.3884,3.47048,394062.68128348,0
+ENIC.US,D,20161018,000000,3.51165,3.54599,3.44307,3.51848,407526.76005948,0
+ENIC.US,D,20161019,000000,3.51165,3.59372,3.46373,3.50481,377226.38388218,0
+ENIC.US,D,20161020,000000,3.50481,3.56302,3.40908,3.42957,507052.29264247,0
+ENIC.US,D,20161021,000000,3.42957,3.52193,3.38149,3.47749,766138.31679746,0
+ENIC.US,D,20161024,000000,3.48423,3.48423,3.3884,3.45007,406497.73746427,0
+ENIC.US,D,20161025,000000,3.43649,3.47749,3.36792,3.41573,473298.5481938,0
+ENIC.US,D,20161026,000000,3.40908,3.43649,3.34742,3.38149,1210603.9449136,0
+ENIC.US,D,20161027,000000,3.36792,3.37474,3.31325,3.35425,307365.55524899,0
+ENIC.US,D,20161028,000000,3.32683,3.41573,3.30634,3.39524,1463330.9926367,0
+ENIC.US,D,20161031,000000,3.37474,3.44307,3.34742,3.40233,305288.34972546,0
+ENIC.US,D,20161101,000000,3.40233,3.45699,3.37474,3.45007,128989.61657448,0
+ENIC.US,D,20161102,000000,3.43649,3.55947,3.39524,3.53914,157056.12332822,0
+ENIC.US,D,20161103,000000,3.54599,3.55947,3.45699,3.52549,395106.35589813,0
+ENIC.US,D,20161104,000000,3.53214,3.56638,3.47048,3.50481,208796.91224251,0
+ENIC.US,D,20161107,000000,3.51848,3.55281,3.47749,3.51848,110226.01507917,0
+ENIC.US,D,20161108,000000,3.49115,3.57331,3.49115,3.55281,268143.22631839,0
+ENIC.US,D,20161109,000000,3.53214,3.58014,3.48423,3.53914,250070.52389304,0
+ENIC.US,D,20161110,000000,3.55281,3.55281,3.36801,3.40908,958043.7047962,0
+ENIC.US,D,20161111,000000,3.38149,3.39524,3.21042,3.28575,337611.83166226,0
+ENIC.US,D,20161114,000000,3.27892,3.34742,3.10093,3.11451,234151.66832362,0
+ENIC.US,D,20161115,000000,3.11451,3.23101,3.10093,3.10093,596572.7501129,0
+ENIC.US,D,20161116,000000,3.10804,3.16952,3.0736,3.12144,724515.31083749,0
+ENIC.US,D,20161117,000000,3.11451,3.15569,3.03244,3.03945,493863.22100035,0
+ENIC.US,D,20161118,000000,3.03244,3.14548,3.03244,3.12144,286474.02970136,0
+ENIC.US,D,20161121,000000,3.1626,3.1626,3.03945,3.06669,274885.40941215,0
+ENIC.US,D,20161122,000000,3.06669,3.1154,3.05986,3.0736,685531.9225314,0
+ENIC.US,D,20161123,000000,3.09411,3.23447,3.07006,3.21743,324144.37165101,0
+ENIC.US,D,20161125,000000,3.19685,3.21743,3.14202,3.17617,55762.204708093,0
+ENIC.US,D,20161128,000000,3.15569,3.21042,3.13518,3.14202,218851.57880543,0
+ENIC.US,D,20161129,000000,3.15569,3.24476,3.15569,3.22418,335482.78053152,0
+ENIC.US,D,20161130,000000,3.25159,3.25159,3.19685,3.22418,538906.90995757,0
+ENIC.US,D,20161201,000000,3.21743,3.27209,3.20697,3.25159,295711.56441157,0
+ENIC.US,D,20161202,000000,3.23101,3.40908,3.21042,3.36792,412995.34454142,0
+ENIC.US,D,20161205,000000,3.34742,3.34742,3.21743,3.24476,152399.03530692,0
+ENIC.US,D,20161206,000000,3.21743,3.26525,3.18993,3.20359,411726.25424326,0
+ENIC.US,D,20161207,000000,3.21743,3.32683,3.20359,3.22418,1128235.9270809,0
+ENIC.US,D,20161208,000000,3.20359,3.25843,3.19685,3.25159,347836.68706624,0
+ENIC.US,D,20161209,000000,3.21743,3.29942,3.20359,3.26525,542998.20461327,0
+ENIC.US,D,20161212,000000,3.25159,3.29276,3.21042,3.28575,401172.29194136,0
+ENIC.US,D,20161213,000000,3.28575,3.32,3.23775,3.30634,401807.96416886,0
+ENIC.US,D,20161214,000000,3.27209,3.2823,3.1626,3.17617,189326.6325794,0
+ENIC.US,D,20161215,000000,3.15569,3.21743,3.12836,3.18993,337815.83285583,0
+ENIC.US,D,20161216,000000,3.18993,3.21655,3.12836,3.15569,236799.17552643,0
+ENIC.US,D,20161219,000000,3.13518,3.21042,3.09411,3.20359,220403.56578639,0
+ENIC.US,D,20161220,000000,3.18309,3.18309,3.08718,3.14202,255106.31026264,0
+ENIC.US,D,20161221,000000,3.12144,3.1523,3.09411,3.10093,210120.1023047,0
+ENIC.US,D,20161222,000000,3.11451,3.20359,3.11451,3.1626,846582.4117714,0
+ENIC.US,D,20161223,000000,3.14202,3.14202,2.97779,3.01195,263279.88294668,0
+ENIC.US,D,20161227,000000,3.02552,3.03945,2.9092,3.00511,274781.71819774,0
+ENIC.US,D,20161228,000000,3.03244,3.15569,3.03244,3.12144,534879.85877169,0
+ENIC.US,D,20161229,000000,3.12144,3.21042,3.10093,3.12836,532733.90146468,0
+ENIC.US,D,20161230,000000,3.11451,3.17617,3.09411,3.11451,258255.36736126,0
+ENIC.US,D,20170103,000000,3.10804,3.18993,3.10804,3.1626,360178.19573837,0
+ENIC.US,D,20170104,000000,3.16952,3.19685,3.08053,3.08718,155560.49026813,0
+ENIC.US,D,20170105,000000,3.11451,3.24476,3.11451,3.17617,349571.26075084,0
+ENIC.US,D,20170106,000000,3.18993,3.22418,3.13518,3.13518,179089.37931282,0
+ENIC.US,D,20170109,000000,3.12836,3.20359,3.12144,3.15569,168995.26500528,0
+ENIC.US,D,20170110,000000,3.12836,3.18993,3.08053,3.10804,268798.05887899,0
+ENIC.US,D,20170111,000000,3.13518,3.25159,3.13518,3.23775,438085.23719442,0
+ENIC.US,D,20170112,000000,3.21743,3.31325,3.21743,3.27209,406170.88472317,0
+ENIC.US,D,20170113,000000,3.28575,3.31325,3.23101,3.27892,654665.75298848,0
+ENIC.US,D,20170117,000000,3.29942,3.31325,3.21743,3.24476,217096.71770932,0
+ENIC.US,D,20170118,000000,3.21441,3.36676,3.21441,3.3185,133680.51694831,0
+ENIC.US,D,20170119,000000,3.31139,3.54003,3.31139,3.51928,2849169.7086752,0
+ENIC.US,D,20170120,000000,3.51235,3.54696,3.44298,3.53303,200299.86805263,0
+ENIC.US,D,20170123,000000,3.51235,3.53303,3.44998,3.46382,402900.10315546,0
+ENIC.US,D,20170124,000000,3.47767,3.49861,3.44298,3.47065,425280.49929267,0
+ENIC.US,D,20170125,000000,3.45699,3.61962,3.44998,3.5954,477554.39629845,0
+ENIC.US,D,20170126,000000,3.65076,3.66478,3.51235,3.54696,875515.64182823,0
+ENIC.US,D,20170127,000000,3.55397,3.55397,3.44998,3.46382,132738.27939124,0
+ENIC.US,D,20170130,000000,3.47767,3.47767,3.29765,3.35984,486352.37042583,0
+ENIC.US,D,20170131,000000,3.37377,3.40144,3.32532,3.33907,110767.0127196,0
+ENIC.US,D,20170201,000000,3.33907,3.33907,3.22133,3.23518,249506.98468427,0
+ENIC.US,D,20170202,000000,3.22133,3.29765,3.19375,3.26295,461589.33051391,0
+ENIC.US,D,20170203,000000,3.29072,3.4223,3.26987,3.38051,409686.2423075,0
+ENIC.US,D,20170206,000000,3.39471,3.39471,3.26987,3.33224,106634.01616245,0
+ENIC.US,D,20170207,000000,3.34591,3.353,3.26987,3.33224,266406.39847696,0
+ENIC.US,D,20170208,000000,3.3185,3.42922,3.30448,3.40144,159507.51888638,0
+ENIC.US,D,20170209,000000,3.40846,3.43623,3.36676,3.38051,127070.2020294,0
+ENIC.US,D,20170210,000000,3.39471,3.4223,3.353,3.40846,308780.03866302,0
+ENIC.US,D,20170213,000000,3.39471,3.50535,3.39471,3.48459,471606.80348907,0
+ENIC.US,D,20170214,000000,3.47065,3.71314,3.47065,3.70648,319985.45229026,0
+ENIC.US,D,20170215,000000,3.57473,3.63701,3.55397,3.55397,566207.00338738,0
+ENIC.US,D,20170216,000000,3.50535,3.60232,3.47767,3.54003,421677.22959178,0
+ENIC.US,D,20170217,000000,3.53303,3.54696,3.44998,3.51235,218478.51584922,0
+ENIC.US,D,20170221,000000,3.47065,3.58165,3.44998,3.57473,257650.12625104,0
+ENIC.US,D,20170222,000000,3.55397,3.55397,3.41537,3.46382,418835.86490114,0
+ENIC.US,D,20170223,000000,3.48459,3.52628,3.42922,3.46382,1179556.3157455,0
+ENIC.US,D,20170224,000000,3.45699,3.47767,3.38051,3.47767,294042.36127518,0
+ENIC.US,D,20170227,000000,3.46382,3.53303,3.44998,3.49861,155284.35605583,0
+ENIC.US,D,20170228,000000,3.49861,3.54696,3.44998,3.49861,206746.75660099,0
+ENIC.US,D,20170301,000000,3.43623,3.51928,3.41537,3.47065,94402.961175244,0
+ENIC.US,D,20170302,000000,3.44298,3.47767,3.3877,3.39471,279970.78723212,0
+ENIC.US,D,20170303,000000,3.38051,3.48459,3.38051,3.44998,178773.79735591,0
+ENIC.US,D,20170306,000000,3.4223,3.49239,3.40846,3.47767,289076.45376748,0
+ENIC.US,D,20170307,000000,3.48459,3.58857,3.43623,3.55397,317185.78950108,0
+ENIC.US,D,20170308,000000,3.55397,3.58165,3.46382,3.47767,422394.05146534,0
+ENIC.US,D,20170309,000000,3.47767,3.50535,3.38051,3.40846,646258.87507201,0
+ENIC.US,D,20170310,000000,3.46382,3.51235,3.43623,3.44998,284107.16502451,0
+ENIC.US,D,20170313,000000,3.46382,3.61634,3.45699,3.54696,325513.77192833,0
+ENIC.US,D,20170314,000000,3.53303,3.54003,3.41537,3.49861,687425.41427288,0
+ENIC.US,D,20170315,000000,3.49861,3.56772,3.45699,3.49861,229763.95204411,0
+ENIC.US,D,20170316,000000,3.52628,3.64402,3.52628,3.63018,349246.6621666,0
+ENIC.US,D,20170317,000000,3.64402,3.65076,3.54696,3.57473,324722.5628792,0
+ENIC.US,D,20170320,000000,3.56772,3.65076,3.53303,3.5954,390549.57785599,0
+ENIC.US,D,20170321,000000,3.623,3.68209,3.54696,3.5608,433665.96271921,0
+ENIC.US,D,20170322,000000,3.54696,3.60232,3.50535,3.53303,1396341.9598115,0
+ENIC.US,D,20170323,000000,3.54003,3.60934,3.50535,3.58857,351947.14205503,0
+ENIC.US,D,20170324,000000,3.5954,3.65981,3.54003,3.61634,504500.58710515,0
+ENIC.US,D,20170327,000000,3.61634,3.64402,3.57827,3.623,930094.4141979,0
+ENIC.US,D,20170328,000000,3.623,3.76859,3.61173,3.74792,528162.47140312,0
+ENIC.US,D,20170329,000000,3.74792,3.79637,3.69246,3.73409,440616.65532022,0
+ENIC.US,D,20170330,000000,3.74091,3.82414,3.74091,3.8103,156613.18151012,0
+ENIC.US,D,20170331,000000,3.83105,3.83105,3.76176,3.8103,337537.44448671,0
+ENIC.US,D,20170403,000000,3.8103,3.88988,3.76176,3.88651,294493.1926422,0
+ENIC.US,D,20170404,000000,3.87959,3.88296,3.79708,3.81721,788861.34477361,0
+ENIC.US,D,20170405,000000,3.83105,3.92102,3.79637,3.85865,1365614.420914,0
+ENIC.US,D,20170406,000000,3.86566,3.93487,3.86566,3.90709,310945.15630312,0
+ENIC.US,D,20170407,000000,3.90709,3.90709,3.86211,3.88651,164388.89551277,0
+ENIC.US,D,20170410,000000,3.90026,3.90026,3.83105,3.87258,152084.58042842,0
+ENIC.US,D,20170411,000000,3.86566,3.90026,3.82423,3.88651,685839.61493939,0
+ENIC.US,D,20170412,000000,3.88651,3.91419,3.8448,3.87258,822757.1011029,0
+ENIC.US,D,20170413,000000,3.87959,3.92803,3.81721,3.83105,90295.887421706,0
+ENIC.US,D,20170417,000000,3.83806,3.96263,3.82582,3.91419,445580.3086711,0
+ENIC.US,D,20170418,000000,3.91419,3.91419,3.78936,3.8103,133020.04899563,0
+ENIC.US,D,20170419,000000,3.8103,3.8448,3.77551,3.8103,129351.40874651,0
+ENIC.US,D,20170420,000000,3.82414,3.82414,3.70648,3.74091,463299.10847334,0
+ENIC.US,D,20170421,000000,3.72698,3.75484,3.67516,3.70648,455018.46333962,0
+ENIC.US,D,20170424,000000,3.72698,3.79637,3.67863,3.77551,459665.40765516,0
+ENIC.US,D,20170425,000000,3.76176,3.8103,3.70648,3.75484,414157.36238991,0
+ENIC.US,D,20170426,000000,3.76176,3.90709,3.76176,3.87959,347763.4269691,0
+ENIC.US,D,20170427,000000,3.83806,3.92102,3.83105,3.8448,501601.74141522,0
+ENIC.US,D,20170428,000000,3.85865,3.89325,3.76176,3.78243,379735.26043963,0
+ENIC.US,D,20170501,000000,3.78936,3.78936,3.72015,3.74792,69122.592269685,0
+ENIC.US,D,20170502,000000,3.76868,3.87258,3.75484,3.83105,373961.23770654,0
+ENIC.US,D,20170503,000000,3.85181,3.86902,3.75484,3.78243,747890.9172174,0
+ENIC.US,D,20170504,000000,3.78243,3.78936,3.64402,3.73409,569803.51061777,0
+ENIC.US,D,20170505,000000,3.74091,3.78936,3.66478,3.75484,188581.6337454,0
+ENIC.US,D,20170508,000000,3.75484,3.75484,3.66478,3.69246,259199.85907516,0
+ENIC.US,D,20170509,000000,3.69948,3.76176,3.68546,3.74792,102258.69774554,0
+ENIC.US,D,20170510,000000,3.74091,3.79637,3.67863,3.76868,400301.06032459,0
+ENIC.US,D,20170511,000000,3.77551,3.83806,3.73409,3.8103,224155.6098384,0
+ENIC.US,D,20170512,000000,3.81721,3.87959,3.8103,3.8448,165220.67938491,0
+ENIC.US,D,20170515,000000,3.85865,3.92803,3.83806,3.90709,363056.75401679,0
+ENIC.US,D,20170516,000000,3.91419,3.9385,3.85865,3.90026,285751.57243572,0
+ENIC.US,D,20170517,000000,3.81819,4.08996,3.80372,3.91126,326409.79927027,0
+ENIC.US,D,20170518,000000,3.86823,3.87542,3.78944,3.86104,179914.40071447,0
+ENIC.US,D,20170519,000000,3.86823,3.96113,3.86823,3.93974,319089.42494831,0
+ENIC.US,D,20170522,000000,3.92546,3.96831,3.8969,3.91827,254264.38268473,0
+ENIC.US,D,20170523,000000,3.92546,3.96831,3.83975,3.96113,252472.32800083,0
+ENIC.US,D,20170524,000000,3.9755,4.0542,3.92546,4.01108,270489.80358372,0
+ENIC.US,D,20170525,000000,4.03974,4.12207,3.96831,4.03974,497654.71279698,0
+ENIC.US,D,20170526,000000,4.04692,4.07549,3.93974,3.98978,316492.63627429,0
+ENIC.US,D,20170530,000000,3.9755,4.02555,3.93974,4.01108,209751.54766216,0
+ENIC.US,D,20170531,000000,4.01108,4.03974,3.89547,3.90399,569477.7849551,0
+ENIC.US,D,20170601,000000,3.92546,4.04692,3.8897,4.01108,391410.66576699,0
+ENIC.US,D,20170602,000000,3.99697,4.0542,3.97559,4.00407,252246.91231732,0
+ENIC.US,D,20170605,000000,4.01835,4.06139,3.98978,4.01835,288601.95375369,0
+ENIC.US,D,20170606,000000,4.03974,4.04692,3.98268,4.01835,129535.12252858,0
+ENIC.US,D,20170607,000000,4.01835,4.06139,3.95412,3.99697,391539.15270659,0
+ENIC.US,D,20170608,000000,4.01835,4.03974,3.94676,3.98978,428295.43405961,0
+ENIC.US,D,20170609,000000,4.00407,4.02555,3.95039,3.98978,223116.44353742,0
+ENIC.US,D,20170612,000000,4.00407,4.01835,3.93611,3.96113,743103.08809966,0
+ENIC.US,D,20170613,000000,3.96831,3.9755,3.8969,3.95412,466837.00762601,0
+ENIC.US,D,20170614,000000,3.9755,3.9755,3.90399,3.94676,487052.28612312,0
+ENIC.US,D,20170615,000000,3.96113,3.96113,3.8969,3.93974,324133.10086683,0
+ENIC.US,D,20170616,000000,3.96113,3.98268,3.88251,3.95412,474317.42708326,0
+ENIC.US,D,20170619,000000,3.98268,4.00407,3.94676,3.98978,236233.38216083,0
+ENIC.US,D,20170620,000000,3.99697,4.03974,3.93246,3.95412,3797527.301551,0
+ENIC.US,D,20170621,000000,3.95412,4.02555,3.95039,3.98978,4252200.8788949,0
+ENIC.US,D,20170622,000000,4.00407,4.03974,3.98268,3.98978,515592.16581221,0
+ENIC.US,D,20170623,000000,4.01835,4.01835,3.95412,3.98978,522475.23370818,0
+ENIC.US,D,20170626,000000,4.00407,4.00407,3.93974,3.96831,154065.98428646,0
+ENIC.US,D,20170627,000000,3.98978,3.98978,3.88251,3.96831,326656.62944372,0
+ENIC.US,D,20170628,000000,3.9755,4.01835,3.92546,3.93246,356790.19801523,0
+ENIC.US,D,20170629,000000,3.95412,3.95412,3.86104,3.88251,199588.68157115,0
+ENIC.US,D,20170630,000000,3.91126,3.96113,3.86823,3.93246,527257.42743382,0
+ENIC.US,D,20170703,000000,3.93974,4.01108,3.89699,3.93246,170691.51802368,0
+ENIC.US,D,20170705,000000,3.93246,3.96113,3.90399,3.95412,250678.0191601,0
+ENIC.US,D,20170706,000000,3.95412,3.96113,3.8897,3.93246,725622.10184352,0
+ENIC.US,D,20170707,000000,3.96831,3.98978,3.93246,3.94676,402224.98318334,0
+ENIC.US,D,20170710,000000,3.95412,4.04692,3.95412,4.02555,266598.00180794,0
+ENIC.US,D,20170711,000000,4.02555,4.08259,3.98978,4.02555,202200.1222646,0
+ENIC.US,D,20170712,000000,4.03974,4.05917,4.02199,4.03974,359930.23848652,0
+ENIC.US,D,20170713,000000,4.03264,4.09696,4.01835,4.08259,363966.30629974,0
+ENIC.US,D,20170714,000000,4.09696,4.147,4.08259,4.09696,699622.65690757,0
+ENIC.US,D,20170717,000000,4.09696,4.13281,4.07203,4.13281,230157.30241184,0
+ENIC.US,D,20170718,000000,4.12562,4.16139,4.07549,4.147,334196.7840571,0
+ENIC.US,D,20170719,000000,4.16139,4.16139,4.03974,4.0542,321099.00576679,0
+ENIC.US,D,20170720,000000,4.11125,4.11125,4.01108,4.03974,200391.16140445,0
+ENIC.US,D,20170721,000000,4.06839,4.08996,4.01108,4.06139,658652.22935135,0
+ENIC.US,D,20170724,000000,4.07549,4.11125,4.03974,4.08996,355410.65403215,0
+ENIC.US,D,20170725,000000,4.09696,4.18275,4.03264,4.04692,338212.56445882,0
+ENIC.US,D,20170726,000000,4.07549,4.07549,3.98978,4.04692,304979.53023905,0
+ENIC.US,D,20170727,000000,4.03974,4.0542,3.94676,3.98978,459419.70456014,0
+ENIC.US,D,20170728,000000,4.00407,4.00407,3.8897,3.9755,322125.77420518,0
+ENIC.US,D,20170731,000000,3.98268,4.01835,3.8897,3.91126,1629099.4321327,0
+ENIC.US,D,20170801,000000,3.92546,3.93246,3.83975,3.8969,179016.11921568,0
+ENIC.US,D,20170802,000000,3.90399,3.93246,3.86823,3.91126,257784.24858273,0
+ENIC.US,D,20170803,000000,3.91126,3.93246,3.85394,3.88251,300785.67144736,0
+ENIC.US,D,20170804,000000,3.8969,3.91126,3.85181,3.8969,288834.1319077,0
+ENIC.US,D,20170807,000000,3.8969,3.93246,3.85883,3.8897,205468.64967548,0
+ENIC.US,D,20170808,000000,3.8969,3.93246,3.86823,3.91126,220023.74035968,0
+ENIC.US,D,20170809,000000,3.90399,3.92546,3.83247,3.8969,239475.98676811,0
+ENIC.US,D,20170810,000000,3.90399,3.91827,3.87542,3.8969,200499.36093253,0
+ENIC.US,D,20170811,000000,3.91126,3.94676,3.85394,3.91827,212752.95748809,0
+ENIC.US,D,20170814,000000,3.8969,3.98268,3.88251,3.94676,226771.55884553,0
+ENIC.US,D,20170815,000000,3.95412,4.00407,3.93611,3.9755,80577.090227205,0
+ENIC.US,D,20170816,000000,3.98268,4.04692,3.98268,4.01835,211581.92301226,0
+ENIC.US,D,20170817,000000,4.02555,4.03974,3.96831,3.9755,328059.84207356,0
+ENIC.US,D,20170818,000000,3.98978,3.98978,3.92546,3.94676,180164.61212316,0
+ENIC.US,D,20170821,000000,3.96113,3.98268,3.93246,3.96113,164739.41690063,0
+ENIC.US,D,20170822,000000,3.96831,3.9755,3.94676,3.95412,88313.356485242,0
+ENIC.US,D,20170823,000000,3.96831,3.9755,3.92546,3.96113,328429.52379451,0
+ENIC.US,D,20170824,000000,3.9755,3.98978,3.93974,3.98268,522005.24200805,0
+ENIC.US,D,20170825,000000,3.96831,4.01835,3.96831,3.99697,189517.10883196,0
+ENIC.US,D,20170828,000000,4.08259,4.24008,4.08259,4.18986,678319.74773752,0
+ENIC.US,D,20170829,000000,4.147,4.34007,4.147,4.2973,732989.81345901,0
+ENIC.US,D,20170830,000000,4.2187,4.34007,4.16139,4.17566,325253.41681387,0
+ENIC.US,D,20170831,000000,4.19722,4.27575,4.147,4.18986,226661.10516061,0
+ENIC.US,D,20170901,000000,4.18986,4.29012,4.17566,4.23288,196343.82280703,0
+ENIC.US,D,20170905,000000,4.23288,4.29012,4.16139,4.16139,477146.39391131,0
+ENIC.US,D,20170906,000000,4.16848,4.24008,4.15419,4.19722,149210.53046368,0
+ENIC.US,D,20170907,000000,4.21143,4.25427,4.13991,4.22571,335518.84704088,0
+ENIC.US,D,20170908,000000,4.21143,4.25427,4.17566,4.19722,191590.93312024,0
+ENIC.US,D,20170911,000000,4.23288,4.27575,4.19722,4.23288,171958.354165,0
+ENIC.US,D,20170912,000000,4.24717,4.26146,4.19722,4.19722,141141.77607246,0
+ENIC.US,D,20170913,000000,4.19722,4.21143,4.06839,4.18275,380697.78540821,0
+ENIC.US,D,20170914,000000,4.17566,4.2187,4.11852,4.17566,151159.24904762,0
+ENIC.US,D,20170915,000000,4.18275,4.23644,4.13281,4.18986,255199.8577713,0
+ENIC.US,D,20170918,000000,4.19722,4.21143,4.16139,4.21143,128201.78876062,0
+ENIC.US,D,20170919,000000,4.19722,4.24008,4.12562,4.16139,100804.76658691,0
+ENIC.US,D,20170920,000000,4.18986,4.28293,4.18986,4.24008,391974.20497577,0
+ENIC.US,D,20170921,000000,4.26865,4.29012,4.19722,4.26865,331797.23410615,0
+ENIC.US,D,20170922,000000,4.27575,4.31159,4.19722,4.19722,357920.65766803,0
+ENIC.US,D,20170925,000000,4.2187,4.27575,4.20441,4.23288,386392.91265207,0
+ENIC.US,D,20170926,000000,4.25427,4.31869,4.24017,4.28293,508858.9993458,0
+ENIC.US,D,20170927,000000,4.25427,4.2973,4.24008,4.24008,317369.50328314,0
+ENIC.US,D,20170928,000000,4.24008,4.31869,4.24008,4.2973,428164.69296317,0
+ENIC.US,D,20170929,000000,4.29012,4.34007,4.26865,4.29012,282644.21723854,0
+ENIC.US,D,20171002,000000,4.31159,4.39374,4.31159,4.32588,280282.98795378,0
+ENIC.US,D,20171003,000000,4.28293,4.41877,4.25427,4.39729,353957.84995193,0
+ENIC.US,D,20171004,000000,4.39729,4.44033,4.33643,4.42604,261677.17743693,0
+ENIC.US,D,20171005,000000,4.42604,4.46162,4.37583,4.44033,200888.20298658,0
+ENIC.US,D,20171006,000000,4.42604,4.45985,4.37583,4.43305,214688.15113102,0
+ENIC.US,D,20171009,000000,4.48301,4.50465,4.35453,4.3831,87708.11537502,0
+ENIC.US,D,20171010,000000,4.39729,4.51175,4.39729,4.45444,210977.80898046,0
+ENIC.US,D,20171011,000000,4.46162,4.47591,4.33297,4.37583,349050.55052193,0
+ENIC.US,D,20171012,000000,4.39729,4.43305,4.34735,4.3831,220595.16911738,0
+ENIC.US,D,20171013,000000,4.41877,4.48301,4.29012,4.36172,342452.63346563,0
+ENIC.US,D,20171016,000000,4.37583,4.39011,4.34735,4.36172,149889.03167104,0
+ENIC.US,D,20171017,000000,4.3831,4.39729,4.28293,4.36172,206919.19959887,0
+ENIC.US,D,20171018,000000,4.34735,4.36172,4.21143,4.26865,689276.07703449,0
+ENIC.US,D,20171019,000000,4.26865,4.30431,4.23288,4.28293,176174.75452505,0
+ENIC.US,D,20171020,000000,4.30431,4.31159,4.15419,4.24717,193497.94980273,0
+ENIC.US,D,20171023,000000,4.27575,4.28293,4.23928,4.26865,388858.96022967,0
+ENIC.US,D,20171024,000000,4.28293,4.32588,4.19722,4.22571,282529.25523995,0
+ENIC.US,D,20171025,000000,4.2187,4.26865,4.20441,4.24717,193905.95218988,0
+ENIC.US,D,20171026,000000,4.25427,4.27575,4.21143,4.25427,164961.45134889,0
+ENIC.US,D,20171027,000000,4.28293,4.2973,4.23288,4.25427,58652.033770682,0
+ENIC.US,D,20171030,000000,4.23288,4.25427,4.147,4.24008,146532.59214359,0
+ENIC.US,D,20171031,000000,4.24008,4.24008,4.11125,4.21143,593926.36998851,0
+ENIC.US,D,20171101,000000,4.16139,4.16848,3.91126,4.02555,481486.77289727,0
+ENIC.US,D,20171102,000000,3.99697,4.18986,3.99697,4.147,271017.27628313,0
+ENIC.US,D,20171103,000000,4.12562,4.16139,4.04346,4.147,673839.61102778,0
+ENIC.US,D,20171106,000000,4.13991,4.16139,4.07549,4.15419,157465.25279378,0
+ENIC.US,D,20171107,000000,4.16139,4.20441,4.08996,4.08996,148213.06606414,0
+ENIC.US,D,20171108,000000,4.07549,4.15419,4.07549,4.08996,192235.62197508,0
+ENIC.US,D,20171109,000000,4.07549,4.11852,4.03974,4.08996,116125.14351661,0
+ENIC.US,D,20171110,000000,4.09696,4.10415,4.04692,4.06839,179639.39358058,0
+ENIC.US,D,20171113,000000,4.06839,4.11852,4.0542,4.06139,151091.62434256,0
+ENIC.US,D,20171114,000000,4.08259,4.12562,4.03619,4.03974,243685.62465764,0
+ENIC.US,D,20171115,000000,3.98978,4.10415,3.98978,4.07549,234894.41300078,0
+ENIC.US,D,20171116,000000,4.06139,4.1006,4.01108,4.06139,288205.22215071,0
+ENIC.US,D,20171117,000000,4.0542,4.13991,4.04692,4.07549,170657.70567117,0
+ENIC.US,D,20171120,000000,4.08259,4.08259,3.88251,3.91126,205226.32781572,0
+ENIC.US,D,20171121,000000,3.93246,3.98268,3.8969,3.92546,229020.08028854,0
+ENIC.US,D,20171122,000000,3.93246,3.94676,3.78235,3.80372,421494.64288813,0
+ENIC.US,D,20171124,000000,3.77525,3.91126,3.77525,3.88251,342508.98738651,0
+ENIC.US,D,20171127,000000,3.87542,3.96831,3.83247,3.93974,1060434.2707166,0
+ENIC.US,D,20171128,000000,3.94676,3.98268,3.86823,3.95412,547938.18931738,0
+ENIC.US,D,20171129,000000,3.95412,3.95412,3.81101,3.84685,520507.35479113,0
+ENIC.US,D,20171130,000000,3.86104,3.91827,3.74668,3.83975,653400.04392558,0
+ENIC.US,D,20171201,000000,3.83975,3.85394,3.72511,3.82538,458011.98361662,0
+ENIC.US,D,20171204,000000,3.82538,3.86823,3.78235,3.78944,420168.07159068,0
+ENIC.US,D,20171205,000000,3.80372,3.80372,3.68954,3.70383,582463.98248207,0
+ENIC.US,D,20171206,000000,3.71075,3.72511,3.67171,3.67516,616955.96329423,0
+ENIC.US,D,20171207,000000,3.67516,3.70383,3.59647,3.66806,2096130.2972465,0
+ENIC.US,D,20171208,000000,3.65369,3.75022,3.65369,3.71075,334987.99310622,0
+ENIC.US,D,20171211,000000,3.71801,3.7394,3.68954,3.71075,740661.83624725,0
+ENIC.US,D,20171212,000000,3.69673,3.71801,3.65369,3.68227,1051529.2241396,0
+ENIC.US,D,20171213,000000,3.66806,3.78235,3.66806,3.75377,379680.03359717,0
+ENIC.US,D,20171214,000000,3.7324,3.81863,3.71801,3.76106,339661.98730378,0
+ENIC.US,D,20171215,000000,3.76106,3.86823,3.72511,3.81101,686076.30140708,0
+ENIC.US,D,20171218,000000,4.03974,4.19722,4.03974,4.09696,1632682.414422,0
+ENIC.US,D,20171219,000000,4.07549,4.17202,4.07549,4.08996,868136.65942855,0
+ENIC.US,D,20171220,000000,4.02555,4.11852,4.01835,4.03974,447894.20066232,0
+ENIC.US,D,20171221,000000,4.0542,4.10415,4.01108,4.09696,298717.48255117,0
+ENIC.US,D,20171222,000000,4.09696,4.09696,3.94676,3.9755,353100.14327618,0
+ENIC.US,D,20171226,000000,3.96831,4.13281,3.93246,4.08259,226852.70849159,0
+ENIC.US,D,20171227,000000,4.03974,4.11852,3.99697,4.08996,180641.36629378,0
+ENIC.US,D,20171228,000000,4.08996,4.16139,4.08996,4.13991,178977.79854949,0
+ENIC.US,D,20171229,000000,4.17566,4.22571,4.06139,4.06139,347880.64312453,0
+ENIC.US,D,20180102,000000,4.11125,4.34007,4.11125,4.33297,387630.44475454,0
+ENIC.US,D,20180103,000000,4.37583,4.39729,4.2187,4.25427,340022.65239739,0
+ENIC.US,D,20180104,000000,4.29012,4.33297,4.24008,4.25427,265457.39844937,0
+ENIC.US,D,20180105,000000,4.21143,4.30431,4.21143,4.27575,350823.44487274,0
+ENIC.US,D,20180108,000000,4.24717,4.41903,4.24008,4.34735,360448.69455858,0
+ENIC.US,D,20180109,000000,4.37583,4.37583,4.26146,4.30431,276245.79306213,0
+ENIC.US,D,20180110,000000,4.33297,4.33297,4.27575,4.33297,356689.88803607,0
+ENIC.US,D,20180111,000000,4.34735,4.37583,4.26146,4.33297,460249.23427545,0
+ENIC.US,D,20180112,000000,4.34735,4.42604,4.23288,4.2973,1270819.2364494,0
+ENIC.US,D,20180116,000000,4.30431,4.40431,4.29012,4.34007,547381.41257911,0
+ENIC.US,D,20180117,000000,4.31869,4.46162,4.31159,4.37583,349550.97333933,0
+ENIC.US,D,20180118,000000,4.42631,4.4697,4.40467,4.43368,490456.06294411,0
+ENIC.US,D,20180119,000000,4.45523,4.4626,4.38319,4.43368,283703.67095104,0
+ENIC.US,D,20180122,000000,4.43368,4.48416,4.38319,4.43368,327411.77198347,0
+ENIC.US,D,20180123,000000,4.45523,4.52018,4.42631,4.5059,236688.72184151,0
+ENIC.US,D,20180124,000000,4.49862,4.61423,4.44813,4.57794,413022.39442344,0
+ENIC.US,D,20180125,000000,4.60695,4.7081,4.59259,4.66463,546811.11089983,0
+ENIC.US,D,20180126,000000,4.70073,4.70073,4.59977,4.6719,374396.28997572,0
+ENIC.US,D,20180129,000000,4.67909,4.67909,4.59259,4.61423,205030.21617106,0
+ENIC.US,D,20180130,000000,4.60695,4.60695,4.48416,4.53482,287667.60574555,0
+ENIC.US,D,20180131,000000,4.55647,4.57439,4.49862,4.54919,453750.50011989,0
+ENIC.US,D,20180201,000000,4.55647,4.64315,4.49152,4.57794,441511.55558375,0
+ENIC.US,D,20180202,000000,4.57084,4.62142,4.54919,4.57084,452117.36349286,0
+ENIC.US,D,20180205,000000,4.52755,4.69364,4.49152,4.5059,405927.43578498,0
+ENIC.US,D,20180206,000000,4.4697,4.51344,4.41549,4.44813,609680.67210897,0
+ENIC.US,D,20180207,000000,4.47707,4.54201,4.42631,4.44087,712367.65965318,0
+ENIC.US,D,20180208,000000,4.42631,4.52755,4.26758,4.28205,764391.34525026,0
+ENIC.US,D,20180209,000000,4.34708,4.38319,4.24585,4.32535,947805.32445122,0
+ENIC.US,D,20180212,000000,4.33981,4.41912,4.32535,4.40467,501522.845926,0
+ENIC.US,D,20180213,000000,4.41203,4.44024,4.33981,4.39029,569237.71725216,0
+ENIC.US,D,20180214,000000,4.37583,4.39029,4.2965,4.33981,620073.46219716,0
+ENIC.US,D,20180215,000000,4.36154,4.4697,4.36154,4.4697,771263.14236205,0
+ENIC.US,D,20180216,000000,4.44087,4.48416,4.40467,4.44813,900434.21856175,0
+ENIC.US,D,20180220,000000,4.37583,4.37583,4.37583,4.37583,1354238.8184457,0
+ENIC.US,D,20180221,000000,4.36154,4.41912,4.28205,4.2965,910918.30200177,0
+ENIC.US,D,20180222,000000,4.3036,4.513,4.3036,4.4626,732647.18162009,0
+ENIC.US,D,20180223,000000,4.47707,4.57794,4.44087,4.54919,1124948.2393369,0
+ENIC.US,D,20180226,000000,4.57794,4.67909,4.57794,4.6719,708417.24979968,0
+ENIC.US,D,20180227,000000,4.6719,4.6719,4.39029,4.39756,1508717.3134329,0
+ENIC.US,D,20180228,000000,4.4697,4.52755,4.40467,4.41912,392737.23706444,0
+ENIC.US,D,20180301,000000,4.43368,4.4626,4.39029,4.44813,351620.28931394,0
+ENIC.US,D,20180302,000000,4.45523,4.45523,4.32535,4.43368,725445.15053197,0
+ENIC.US,D,20180305,000000,4.39029,4.4626,4.35427,4.44813,350880.92587204,0
+ENIC.US,D,20180306,000000,4.4697,4.52018,4.42631,4.44813,281768.4773081,0
+ENIC.US,D,20180307,000000,4.45523,4.49862,4.39756,4.4626,387762.31292939,0
+ENIC.US,D,20180308,000000,4.47707,4.5059,4.42631,4.48416,363250.61150461,0
+ENIC.US,D,20180309,000000,4.49862,4.59977,4.49862,4.5853,1308946.0451581,0
+ENIC.US,D,20180312,000000,4.59259,4.59259,4.54919,4.5853,228545.58027474,0
+ENIC.US,D,20180313,000000,4.59259,4.63659,4.53482,4.57084,468235.71194218,0
+ENIC.US,D,20180314,000000,4.59259,4.59259,4.54201,4.57794,399834.44985973,0
+ENIC.US,D,20180315,000000,4.57084,4.60695,4.48416,4.5059,423932.51350528,0
+ENIC.US,D,20180316,000000,4.513,4.61423,4.5059,4.59259,696970.64139108,0
+ENIC.US,D,20180319,000000,4.57084,4.6287,4.53482,4.6287,610440.32296239,0
+ENIC.US,D,20180320,000000,4.64315,4.64315,4.49862,4.513,444890.53667955,0
+ENIC.US,D,20180321,000000,4.53482,4.53482,4.40467,4.49152,1596779.3314311,0
+ENIC.US,D,20180322,000000,4.47707,4.49161,4.39029,4.44087,598297.18009175,0
+ENIC.US,D,20180323,000000,4.4697,4.49499,4.36863,4.38319,535569.63076322,0
+ENIC.US,D,20180326,000000,4.44087,4.49871,4.44087,4.49862,464629.06100604,0
+ENIC.US,D,20180327,000000,4.49152,4.57794,4.48416,4.53482,390342.19542715,0
+ENIC.US,D,20180328,000000,4.53482,4.64315,4.49862,4.59259,612128.68643188,0
+ENIC.US,D,20180329,000000,4.59259,4.72966,4.5853,4.62142,894726.6934553,0
+ENIC.US,D,20180402,000000,4.60695,4.62142,4.52755,4.54919,532498.34207541,0
+ENIC.US,D,20180403,000000,4.56358,4.60695,4.52755,4.5853,583768.01221117,0
+ENIC.US,D,20180404,000000,4.5853,4.5853,4.4626,4.49862,488570.46075155,0
+ENIC.US,D,20180405,000000,4.513,4.61423,4.513,4.54201,1451159.6728058,0
+ENIC.US,D,20180406,000000,4.52755,4.54919,4.44813,4.48416,736380.06533899,0
+ENIC.US,D,20180409,000000,4.49152,4.54201,4.46624,4.48416,1150495.7258275,0
+ENIC.US,D,20180410,000000,4.49152,4.57794,4.49152,4.57084,348031.67163248,0
+ENIC.US,D,20180411,000000,4.57084,4.68636,4.55647,4.63579,780121.97872395,0
+ENIC.US,D,20180412,000000,4.63579,4.7081,4.63579,4.69355,781101.40986881,0
+ENIC.US,D,20180413,000000,4.69355,4.74058,4.59977,4.6287,691357.7908717,0
+ENIC.US,D,20180416,000000,4.65762,4.69373,4.6287,4.69355,453406.74120253,0
+ENIC.US,D,20180417,000000,4.70073,4.72256,4.58167,4.60695,773800.19587994,0
+ENIC.US,D,20180418,000000,4.60695,4.70073,4.60695,4.66463,662825.80073152,0
+ENIC.US,D,20180419,000000,4.67909,4.69355,4.64315,4.67909,365836.12939445,0
+ENIC.US,D,20180420,000000,4.68636,4.7081,4.6105,4.6287,464325.87691172,0
+ENIC.US,D,20180423,000000,4.64315,4.65762,4.55647,4.59259,448896.17337551,0
+ENIC.US,D,20180424,000000,4.59259,4.64315,4.57439,4.60695,738637.60340934,0
+ENIC.US,D,20180425,000000,4.60695,4.61423,4.52755,4.57084,584576.12743655,0
+ENIC.US,D,20180426,000000,4.59259,4.60695,4.5059,4.54919,446648.77901092,0
+ENIC.US,D,20180427,000000,4.57794,4.57794,4.50235,4.56358,527843.50821095,0
+ENIC.US,D,20180430,000000,4.59259,4.59259,4.45523,4.49152,622746.89220358,0
+ENIC.US,D,20180501,000000,4.49862,4.49862,4.42631,4.45523,126393.95497887,0
+ENIC.US,D,20180502,000000,4.44087,4.45523,4.34708,4.40467,677267.05649554,0
+ENIC.US,D,20180503,000000,4.41912,4.41912,4.33261,4.33981,508285.31643127,0
+ENIC.US,D,20180504,000000,4.36154,4.4697,4.28923,4.3036,511483.96498026,0
+ENIC.US,D,20180507,000000,4.28923,4.33261,4.27477,4.3036,761468.83091357,0
+ENIC.US,D,20180508,000000,4.32535,4.32535,4.20982,4.24585,986540.75550544,0
+ENIC.US,D,20180509,000000,4.28923,4.28923,4.18809,4.20264,587839.01945534,0
+ENIC.US,D,20180510,000000,4.21745,4.44078,4.21745,4.38852,651623.76833953,0
+ENIC.US,D,20180511,000000,4.36607,4.40333,4.31417,4.32907,514389.5731407,0
+ENIC.US,D,20180514,000000,4.32161,4.3737,4.24717,4.31417,647543.74446801,0
+ENIC.US,D,20180515,000000,4.29935,4.3068,4.23982,4.26208,449908.28979446,0
+ENIC.US,D,20180516,000000,4.2769,4.32907,4.20636,4.22482,399498.58049131,0
+ENIC.US,D,20180517,000000,4.21009,4.22482,4.18028,4.20264,811358.95706625,0
+ENIC.US,D,20180518,000000,4.18764,4.22482,4.17283,4.21009,518368.15995464,0
+ENIC.US,D,20180521,000000,4.22482,4.26208,4.18409,4.20264,513430.42940737,0
+ENIC.US,D,20180522,000000,4.21745,4.2919,4.17283,4.26962,388499.42221447,0
+ENIC.US,D,20180523,000000,4.26962,4.32161,4.22482,4.29935,431986.61587707,0
+ENIC.US,D,20180524,000000,4.3068,4.3068,4.21009,4.22482,1589137.7397602,0
+ENIC.US,D,20180525,000000,4.23227,4.25091,4.18756,4.21009,444807.13287666,0
+ENIC.US,D,20180529,000000,4.20264,4.21745,4.05012,4.07611,255790.44686209,0
+ENIC.US,D,20180530,000000,4.06875,4.10788,4.04639,4.06875,525251.22785059,0
+ENIC.US,D,20180531,000000,4.08365,4.09839,3.96458,3.97204,1243676.9339981,0
+ENIC.US,D,20180601,000000,3.97941,4.00176,3.95713,3.97941,722684.93548739,0
+ENIC.US,D,20180604,000000,3.99431,4.07611,3.96458,4.04639,748962.76879248,0
+ENIC.US,D,20180605,000000,4.04639,4.04639,3.99431,4.00176,238579.95942616,0
+ENIC.US,D,20180606,000000,4.01666,4.03894,3.96458,4.01666,508337.16203848,0
+ENIC.US,D,20180607,000000,4.01666,4.02403,3.87533,3.92732,411733.01671376,0
+ENIC.US,D,20180608,000000,3.94223,4.04639,3.8976,4.01666,460831.93381733,0
+ENIC.US,D,20180611,000000,4.03894,4.03894,3.95713,4.00176,441306.42731175,0
+ENIC.US,D,20180612,000000,4.00913,4.03148,3.93478,3.94223,353095.63496251,0
+ENIC.US,D,20180613,000000,3.94223,3.95713,3.88278,3.9126,1321988.596606,0
+ENIC.US,D,20180614,000000,3.92732,3.96086,3.9126,3.93478,857713.43822308,0
+ENIC.US,D,20180615,000000,3.93478,3.97204,3.88278,3.94223,2332519.2162289,0
+ENIC.US,D,20180618,000000,3.92732,3.93478,3.87533,3.93478,613214.06294797,0
+ENIC.US,D,20180619,000000,3.90513,3.93478,3.82334,3.87533,1130601.6646793,0
+ENIC.US,D,20180620,000000,3.88278,3.93478,3.81579,3.81579,2030871.3297921,0
+ENIC.US,D,20180621,000000,3.84561,3.86779,3.76362,3.77853,730948.67444484,0
+ENIC.US,D,20180622,000000,3.81579,3.82334,3.77108,3.79352,592342.82481185,0
+ENIC.US,D,20180625,000000,3.80089,3.81579,3.71908,3.71908,593894.81179282,0
+ENIC.US,D,20180626,000000,3.73409,3.73409,3.64482,3.66709,626593.61084266,0
+ENIC.US,D,20180627,000000,3.90513,3.90513,3.5852,3.5852,757978.26905444,0
+ENIC.US,D,20180628,000000,3.5852,3.68191,3.57783,3.63728,1885799.4312777,0
+ENIC.US,D,20180629,000000,3.62229,3.6521,3.56665,3.62982,1277954.7699109,0
+ENIC.US,D,20180702,000000,3.62982,3.67446,3.59265,3.60011,388639.17993824,0
+ENIC.US,D,20180703,000000,3.60011,3.60011,3.54794,3.5852,311299.05892623,0
+ENIC.US,D,20180705,000000,3.59265,3.60756,3.5293,3.60011,428049.73096458,0
+ENIC.US,D,20180706,000000,3.5852,3.6969,3.57783,3.66709,513888.02324489,0
+ENIC.US,D,20180709,000000,3.70426,3.77853,3.67446,3.75625,519929.16356294,0
+ENIC.US,D,20180710,000000,3.74126,3.89014,3.68555,3.86779,1085051.9175126,0
+ENIC.US,D,20180711,000000,3.82334,3.85297,3.76362,3.80835,688793.68747178,0
+ENIC.US,D,20180712,000000,3.80835,3.85297,3.77108,3.79352,359634.94394111,0
+ENIC.US,D,20180713,000000,3.77853,3.86043,3.74881,3.83815,417801.20691384,0
+ENIC.US,D,20180716,000000,3.83061,3.91251,3.80089,3.87533,452393.49770516,0
+ENIC.US,D,20180717,000000,3.86779,3.9126,3.83061,3.84561,416230.05959977,0
+ENIC.US,D,20180718,000000,3.85297,3.8976,3.79352,3.87533,517849.70388257,0
+ENIC.US,D,20180719,000000,3.84561,3.87533,3.78608,3.80089,389105.7904031,0
+ENIC.US,D,20180720,000000,3.81579,3.86043,3.77853,3.83815,393786.54707118,0
+ENIC.US,D,20180723,000000,3.83061,3.86043,3.80089,3.80835,178753.50994439,0
+ENIC.US,D,20180724,000000,3.84561,3.92192,3.81579,3.90513,650188.997514,0
+ENIC.US,D,20180725,000000,3.92732,4.00913,3.88278,3.95713,427254.01360179,0
+ENIC.US,D,20180726,000000,3.94968,3.98677,3.90513,3.92732,264072.21907422,0
+ENIC.US,D,20180727,000000,3.91987,3.95314,3.82334,3.84561,291656.33626524,0
+ENIC.US,D,20180730,000000,3.85297,3.88456,3.80089,3.86779,424053.11089597,0
+ENIC.US,D,20180731,000000,3.82334,3.97941,3.82334,3.90513,350963.20259651,0
+ENIC.US,D,20180801,000000,3.88278,3.9126,3.86043,3.86043,173434.826892,0
+ENIC.US,D,20180802,000000,3.84561,3.8976,3.79352,3.89014,290421.05831961,0
+ENIC.US,D,20180803,000000,3.88278,3.94968,3.83815,3.90513,449245.56768495,0
+ENIC.US,D,20180806,000000,3.89014,3.92732,3.82697,3.87533,403186.38107351,0
+ENIC.US,D,20180807,000000,3.85297,3.90513,3.81952,3.83815,816507.4512776,0
+ENIC.US,D,20180808,000000,3.85297,3.86779,3.76362,3.80089,656416.10577094,0
+ENIC.US,D,20180809,000000,3.76362,3.79352,3.74126,3.76362,902125.96326649,0
+ENIC.US,D,20180810,000000,3.75625,3.75625,3.66709,3.70426,829148.7628088,0
+ENIC.US,D,20180813,000000,3.68191,3.68191,3.60383,3.60756,541250.10598765,0
+ENIC.US,D,20180814,000000,3.63728,3.68936,3.61501,3.63728,570598.10090214,0
+ENIC.US,D,20180815,000000,3.62982,3.64482,3.54057,3.55547,229713.23351532,0
+ENIC.US,D,20180816,000000,3.54794,3.62982,3.51085,3.60011,1195745.6701351,0
+ENIC.US,D,20180817,000000,3.57783,3.60756,3.56284,3.60011,702735.64749682,0
+ENIC.US,D,20180820,000000,3.59265,3.63728,3.54794,3.57783,718858.50425982,0
+ENIC.US,D,20180821,000000,3.56284,3.68936,3.55547,3.63728,411924.62004475,0
+ENIC.US,D,20180822,000000,3.63728,3.70426,3.63728,3.68936,700833.13912801,0
+ENIC.US,D,20180823,000000,3.68191,3.68191,3.57783,3.57783,484407.03307714,0
+ENIC.US,D,20180824,000000,3.61501,3.70426,3.61501,3.6521,485873.36209837,0
+ENIC.US,D,20180827,000000,3.65956,3.75742,3.60756,3.68936,516367.59576349,0
+ENIC.US,D,20180828,000000,3.68191,3.71908,3.6521,3.68191,458258.81379007,0
+ENIC.US,D,20180829,000000,3.6969,3.6969,3.65956,3.66709,402496.60908198,0
+ENIC.US,D,20180830,000000,3.66709,3.66709,3.57402,3.5852,487281.08304188,0
+ENIC.US,D,20180831,000000,3.57783,3.62982,3.54794,3.62229,506957.6180554,0
+ENIC.US,D,20180904,000000,3.60011,3.60011,3.48867,3.51085,305277.07894128,0
+ENIC.US,D,20180905,000000,3.48104,3.54057,3.4663,3.52575,352916.42949412,0
+ENIC.US,D,20180906,000000,3.52575,3.56284,3.51085,3.53303,237965.70168859,0
+ENIC.US,D,20180907,000000,3.5183,3.53303,3.4663,3.51085,465541.99452425,0
+ENIC.US,D,20180910,000000,3.49603,3.52575,3.42159,3.42895,356134.23837622,0
+ENIC.US,D,20180911,000000,3.39924,3.48104,3.39924,3.44386,364175.94288541,0
+ENIC.US,D,20180912,000000,3.44386,3.5033,3.42159,3.42895,2076219.329922,0
+ENIC.US,D,20180913,000000,3.45876,3.57783,3.45131,3.57029,343370.07529751,0
+ENIC.US,D,20180914,000000,3.57783,3.60011,3.48104,3.5183,310765.95083473,0
+ENIC.US,D,20180917,000000,3.49603,3.63355,3.49603,3.61501,295659.71880436,0
+ENIC.US,D,20180918,000000,3.62982,3.62982,3.56665,3.62229,217349.18327484,0
+ENIC.US,D,20180919,000000,3.62982,3.62982,3.54794,3.56284,227115.31776288,0
+ENIC.US,D,20180920,000000,3.55547,3.67446,3.55547,3.6521,452290.93356916,0
+ENIC.US,D,20180921,000000,3.64482,3.74126,3.60756,3.67446,1709717.0971828,0
+ENIC.US,D,20180924,000000,3.66709,3.74881,3.62229,3.6969,312621.12191002,0
+ENIC.US,D,20180925,000000,3.70426,3.73409,3.6521,3.71908,358044.63629396,0
+ENIC.US,D,20180926,000000,3.71908,3.73763,3.67446,3.68936,524234.60311796,0
+ENIC.US,D,20180927,000000,3.68936,3.72291,3.67446,3.68936,628408.20709492,0
+ENIC.US,D,20180928,000000,3.66709,3.73409,3.6261,3.72654,1519106.7222859,0
+ENIC.US,D,20181001,000000,3.73409,3.73409,3.67446,3.71163,483855.89173096,0
+ENIC.US,D,20181002,000000,3.72654,3.74126,3.6521,3.68191,600501.74547647,0
+ENIC.US,D,20181003,000000,3.70426,3.74126,3.63728,3.65956,659376.94077383,0
+ENIC.US,D,20181004,000000,3.65956,3.65956,3.54057,3.57783,548693.33185713,0
+ENIC.US,D,20181005,000000,3.5852,3.61696,3.48867,3.51085,688843.27892216,0
+ENIC.US,D,20181008,000000,3.5183,3.5183,3.45131,3.47367,440494.93085112,0
+ENIC.US,D,20181009,000000,3.47367,3.47367,3.40669,3.43649,626213.78541595,0
+ENIC.US,D,20181010,000000,3.42159,3.47367,3.3546,3.39924,2003791.0166537,0
+ENIC.US,D,20181011,000000,3.38423,3.43649,3.37705,3.37705,533380.84447635,0
+ENIC.US,D,20181012,000000,3.39924,3.45876,3.38423,3.39169,299826.52771403,0
+ENIC.US,D,20181015,000000,3.39169,3.43277,3.34715,3.39169,284986.2861902,0
+ENIC.US,D,20181016,000000,3.41405,3.48902,3.41405,3.43649,278492.0603483,0
+ENIC.US,D,20181017,000000,3.40669,3.47367,3.40669,3.45876,311047.72043911,0
+ENIC.US,D,20181018,000000,3.45131,3.45876,3.41405,3.42895,323048.85142915,0
+ENIC.US,D,20181019,000000,3.41405,3.48104,3.37705,3.42895,301457.41018422,0
+ENIC.US,D,20181022,000000,3.44386,3.44386,3.37075,3.39924,699789.46451336,0
+ENIC.US,D,20181023,000000,3.34715,3.39924,3.33224,3.36205,434371.51380859,0
+ENIC.US,D,20181024,000000,3.39169,3.39924,3.3397,3.3397,724898.51749946,0
+ENIC.US,D,20181025,000000,3.3397,3.41405,3.3397,3.37705,358842.60781358,0
+ENIC.US,D,20181026,000000,3.3546,3.37456,3.30625,3.3397,572407.0617623,0
+ENIC.US,D,20181029,000000,3.33224,3.37705,3.10928,3.13155,2286252.6471886,0
+ENIC.US,D,20181030,000000,3.11656,3.24308,3.10556,3.176,2106535.4851973,0
+ENIC.US,D,20181031,000000,3.176,3.22276,3.124,3.19844,2207330.1080784,0
+ENIC.US,D,20181101,000000,3.22817,3.24308,3.16118,3.21326,1149047.4300609,0
+ENIC.US,D,20181102,000000,3.23562,3.29507,3.22081,3.24308,1514748.3100452,0
+ENIC.US,D,20181105,000000,3.24308,3.42895,3.23562,3.37705,1877355.3597734,0
+ENIC.US,D,20181106,000000,3.34715,3.38423,3.31752,3.36951,2801086.2892259,0
+ENIC.US,D,20181107,000000,3.38423,3.54057,3.3546,3.53303,2540127.0607409,0
+ENIC.US,D,20181108,000000,3.51085,3.53303,3.45131,3.47367,520200.78946157,0
+ENIC.US,D,20181109,000000,3.4663,3.4663,3.3397,3.37705,1706040.5673848,0
+ENIC.US,D,20181112,000000,3.3546,3.39169,3.32479,3.34715,764655.08159998,0
+ENIC.US,D,20181113,000000,3.31752,3.33224,3.28017,3.30252,1149661.6877985,0
+ENIC.US,D,20181114,000000,3.30252,3.3546,3.29507,3.33224,588021.60615899,0
+ENIC.US,D,20181115,000000,3.31006,3.4663,3.31006,3.41405,485806.86447173,0
+ENIC.US,D,20181116,000000,3.39924,3.47367,3.36711,3.45876,509343.64306535,0
+ENIC.US,D,20181119,000000,3.42159,3.48867,3.42159,3.45876,382868.53844041,0
+ENIC.US,D,20181120,000000,3.42159,3.55547,3.42159,3.5033,410844.87892074,0
+ENIC.US,D,20181121,000000,3.5183,3.62982,3.50703,3.61501,465434.92207458,0
+ENIC.US,D,20181123,000000,3.5852,3.59265,3.54794,3.56284,287988.82309454,0
+ENIC.US,D,20181126,000000,3.55547,3.5852,3.5183,3.55547,332745.1070553,0
+ENIC.US,D,20181127,000000,3.55547,3.55547,3.47367,3.5033,493109.20553901,0
+ENIC.US,D,20181128,000000,3.51085,3.53303,3.45504,3.53303,389202.71914701,0
+ENIC.US,D,20181129,000000,3.54794,3.5985,3.51085,3.57783,297203.8162364,0
+ENIC.US,D,20181130,000000,3.55547,3.61616,3.53303,3.57783,513238.82607638,0
+ENIC.US,D,20181203,000000,3.57783,3.63728,3.57029,3.5852,418729.91952989,0
+ENIC.US,D,20181204,000000,3.57029,3.64482,3.54794,3.59265,376427.28528413,0
+ENIC.US,D,20181206,000000,3.54794,3.60011,3.48104,3.56284,752836.53731359,0
+ENIC.US,D,20181207,000000,3.54794,3.61501,3.54057,3.59265,703777.06795464,0
+ENIC.US,D,20181210,000000,3.57029,3.60756,3.54057,3.57783,446849.39896925,0
+ENIC.US,D,20181211,000000,3.5852,3.60011,3.54057,3.57783,399663.13394027,0
+ENIC.US,D,20181212,000000,3.59265,3.64482,3.5852,3.5852,330182.1307338,0
+ENIC.US,D,20181213,000000,3.5852,3.60756,3.56284,3.60011,275747.62440157,0
+ENIC.US,D,20181214,000000,3.57783,3.62982,3.54057,3.61501,303020.66794936,0
+ENIC.US,D,20181217,000000,3.60756,3.62982,3.54794,3.60756,550023.28438984,0
+ENIC.US,D,20181218,000000,3.60756,3.60756,3.5033,3.5033,367065.771948,0
+ENIC.US,D,20181219,000000,3.51085,3.57136,3.46258,3.5033,463168.3673769,0
+ENIC.US,D,20181220,000000,3.5033,3.53303,3.48104,3.5033,281733.53787716,0
+ENIC.US,D,20181221,000000,3.48867,3.56284,3.48867,3.5183,504221.07165759,0
+ENIC.US,D,20181224,000000,3.5033,3.54057,3.45131,3.49603,278498.82281881,0
+ENIC.US,D,20181226,000000,3.5033,3.57029,3.45131,3.56284,482735.57578392,0
+ENIC.US,D,20181227,000000,3.51085,3.62982,3.5033,3.61501,458653.29123621,0
+ENIC.US,D,20181228,000000,3.61501,3.71908,3.57029,3.67446,469922.94833325,0
+ENIC.US,D,20181231,000000,3.67446,3.70426,3.61501,3.68191,265510.371135,0
+ENIC.US,D,20190102,000000,3.66709,3.66709,3.54794,3.64482,477033.68606956,0
+ENIC.US,D,20190103,000000,3.62982,3.68936,3.5183,3.60756,488833.07002284,0
+ENIC.US,D,20190104,000000,3.61501,3.70054,3.5852,3.68936,322268.91316421,0
+ENIC.US,D,20190107,000000,3.68936,3.71163,3.6521,3.68191,450383.91688667,0
+ENIC.US,D,20190108,000000,3.65956,3.71163,3.62982,3.6521,319246.08884835,0
+ENIC.US,D,20190109,000000,3.68191,3.77108,3.65956,3.75625,580786.88979675,0
+ENIC.US,D,20190110,000000,3.74881,3.83061,3.6969,3.80089,327329.495259,0
+ENIC.US,D,20190111,000000,3.77108,3.86043,3.75625,3.84561,398170.88211543,0
+ENIC.US,D,20190114,000000,3.82334,3.88278,3.79352,3.87533,332277.36951201,0
+ENIC.US,D,20190115,000000,3.87533,3.90513,3.80835,3.87533,384596.34965451,0
+ENIC.US,D,20190116,000000,3.86779,3.94968,3.8677,3.9126,443745.42500732,0
+ENIC.US,D,20190117,000000,3.9126,3.97231,3.90504,3.97231,351402.76317936,0
+ENIC.US,D,20190118,000000,3.97975,4.00975,3.95731,3.98731,1352569.6153093,0
+ENIC.US,D,20190122,000000,3.96485,3.96485,3.84516,3.92741,414618.33746268,0
+ENIC.US,D,20190123,000000,3.9424,3.9424,3.82271,3.89005,193837.20040641,0
+ENIC.US,D,20190124,000000,3.89005,3.9126,3.80195,3.86761,223767.89486276,0
+ENIC.US,D,20190125,000000,3.87506,3.92741,3.86761,3.90504,222498.80456461,0
+ENIC.US,D,20190128,000000,3.86016,3.89005,3.84516,3.85262,192014.71460524,0
+ENIC.US,D,20190129,000000,3.87506,3.94986,3.86761,3.93496,204556.84323569,0
+ENIC.US,D,20190130,000000,3.92741,3.99475,3.91996,3.97231,214100.94327548,0
+ENIC.US,D,20190131,000000,3.97975,4.06946,3.97603,4.06209,243610.11040367,0
+ENIC.US,D,20190201,000000,4.05464,4.05464,3.94986,3.97975,123631.48577746,0
+ENIC.US,D,20190204,000000,3.9424,4.03219,3.89751,4.03219,206646.44662183,0
+ENIC.US,D,20190205,000000,4.03219,4.05464,3.98722,4.03219,132028.21998818,0
+ENIC.US,D,20190206,000000,4.00975,4.03219,3.96485,3.97231,212268.31376854,0
+ENIC.US,D,20190207,000000,3.95731,3.98731,3.9126,3.98731,142005.11814031,0
+ENIC.US,D,20190208,000000,3.97231,4.00239,3.90132,3.94986,420738.37326996,0
+ENIC.US,D,20190211,000000,3.95731,3.95731,3.87506,3.90504,227134.47809598,0
+ENIC.US,D,20190212,000000,3.89751,3.97975,3.89005,3.96485,291246.07972125,0
+ENIC.US,D,20190213,000000,3.94986,3.95731,3.87506,3.89005,464782.34367082,0
+ENIC.US,D,20190214,000000,3.8826,3.92741,3.86761,3.89751,176250.26877902,0
+ENIC.US,D,20190215,000000,3.89005,3.93282,3.84516,3.9126,312860.06253453,0
+ENIC.US,D,20190219,000000,3.97231,4.17434,3.97231,4.15189,513096.81419577,0
+ENIC.US,D,20190220,000000,4.15925,4.15925,4.09954,4.10708,278066.02470647,0
+ENIC.US,D,20190221,000000,4.07709,4.15189,4.00975,4.1368,1009854.3725724,0
+ENIC.US,D,20190222,000000,4.18924,4.18924,4.12943,4.16679,408665.1092612,0
+ENIC.US,D,20190225,000000,4.16679,4.20432,4.14435,4.15189,263877.23450798,0
+ENIC.US,D,20190226,000000,4.15189,4.17434,4.08454,4.11453,259494.02654214,0
+ENIC.US,D,20190227,000000,4.11453,4.12943,4.00239,4.07709,241193.65427644,0
+ENIC.US,D,20190228,000000,4.03219,4.04701,3.89005,3.90504,170238.43249984,0
+ENIC.US,D,20190301,000000,3.90504,3.99475,3.87506,3.8826,194103.19091295,0
+ENIC.US,D,20190304,000000,3.89005,3.9424,3.86016,3.9126,223244.93047702,0
+ENIC.US,D,20190305,000000,3.90504,3.93496,3.8826,3.91996,187589.80473795,0
+ENIC.US,D,20190306,000000,3.92741,3.96485,3.83008,3.86761,240012.47609486,0
+ENIC.US,D,20190307,000000,3.86761,3.9126,3.82271,3.84516,212188.2912009,0
+ENIC.US,D,20190308,000000,3.82271,3.85262,3.79281,3.84516,121540.75531292,0
+ENIC.US,D,20190311,000000,3.85262,3.89751,3.83771,3.86761,136332.53246479,0
+ENIC.US,D,20190312,000000,3.86761,3.89005,3.82271,3.86016,159003.71483374,0
+ENIC.US,D,20190313,000000,3.86016,3.90504,3.82271,3.83771,107826.46512822,0
+ENIC.US,D,20190314,000000,3.84516,3.85262,3.77037,3.82271,237660.26343744,0
+ENIC.US,D,20190315,000000,3.84516,3.9519,3.83008,3.83008,516856.7477967,0
+ENIC.US,D,20190318,000000,3.84516,3.89005,3.84516,3.89005,198382.70766438,0
+ENIC.US,D,20190319,000000,3.89751,3.9126,3.84516,3.8826,127237.0096352,0
+ENIC.US,D,20190320,000000,3.8826,3.89751,3.82271,3.84516,198932.72193214,0
+ENIC.US,D,20190321,000000,3.84516,3.87506,3.80781,3.83771,157210.53307142,0
+ENIC.US,D,20190322,000000,3.80781,3.80781,3.6993,3.71048,257330.03598046,0
+ENIC.US,D,20190325,000000,3.73293,3.87506,3.72538,3.87506,612556.97623055,0
+ENIC.US,D,20190326,000000,3.8826,3.8826,3.77046,3.83008,275606.73959938,0
+ENIC.US,D,20190327,000000,3.80027,3.80027,3.74792,3.76292,413449.55714369,0
+ENIC.US,D,20190328,000000,3.76292,3.84898,3.74037,3.74037,592238.00651902,0
+ENIC.US,D,20190329,000000,3.75537,3.93868,3.74792,3.87506,2428420.0646211,0
+ENIC.US,D,20190401,000000,3.8826,3.96485,3.85262,3.91996,411704.83975332,0
+ENIC.US,D,20190402,000000,3.92741,3.92741,3.86761,3.86761,809663.83112626,0
+ENIC.US,D,20190403,000000,3.86761,3.91996,3.86761,3.8826,433484.50309398,0
+ENIC.US,D,20190404,000000,3.8826,3.92741,3.84516,3.90504,337573.51099607,0
+ENIC.US,D,20190405,000000,3.90504,3.94986,3.90504,3.91996,459717.25326237,0
+ENIC.US,D,20190408,000000,3.91996,3.94986,3.87506,3.8826,442797.55205817,0
+ENIC.US,D,20190409,000000,3.86761,3.93496,3.84516,3.9126,354250.89034049,0
+ENIC.US,D,20190410,000000,3.9126,3.9424,3.87506,3.92741,159693.48682527,0
+ENIC.US,D,20190411,000000,3.90504,3.91996,3.85643,3.86761,212347.20925778,0
+ENIC.US,D,20190412,000000,3.86761,3.93496,3.80027,3.90504,200390.03432602,0
+ENIC.US,D,20190415,000000,3.9126,3.95731,3.87506,3.89005,413609.60227898,0
+ENIC.US,D,20190416,000000,3.89751,3.93496,3.85262,3.9126,199359.88465239,0
+ENIC.US,D,20190417,000000,3.90504,3.93868,3.89751,3.91996,282052.50106933,0
+ENIC.US,D,20190418,000000,3.9126,3.92741,3.89005,3.90504,94718.543132157,0
+ENIC.US,D,20190422,000000,3.8826,3.89751,3.81526,3.82271,92062.019302,0
+ENIC.US,D,20190423,000000,3.81526,3.86016,3.80781,3.83771,224696.60747883,0
+ENIC.US,D,20190424,000000,3.84516,3.85262,3.77782,3.81526,876353.06109247,0
+ENIC.US,D,20190425,000000,3.83008,3.83008,3.76292,3.77037,285113.64605138,0
+ENIC.US,D,20190426,000000,3.76292,3.81526,3.76292,3.79281,116932.13166358,0
+ENIC.US,D,20190429,000000,3.79281,3.82271,3.68058,3.68812,275186.33934963,0
+ENIC.US,D,20190430,000000,3.69567,3.76292,3.59834,3.76292,626344.52651238,0
+ENIC.US,D,20190501,000000,3.75537,3.77782,3.73293,3.74037,199836.63882302,0
+ENIC.US,D,20190502,000000,3.74792,3.74792,3.67313,3.68058,508475.79268383,0
+ENIC.US,D,20190503,000000,3.68812,3.71048,3.63196,3.67313,192653.76806799,0
+ENIC.US,D,20190506,000000,3.62069,3.68058,3.57588,3.63568,167651.78753156,0
+ENIC.US,D,20190507,000000,3.60578,3.61324,3.52345,3.52345,171035.27694104,0
+ENIC.US,D,20190508,000000,3.56843,3.59087,3.41875,3.47864,444090.3110031,0
+ENIC.US,D,20190509,000000,3.4318,3.49417,3.38504,3.47864,258152.80322526,0
+ENIC.US,D,20190510,000000,3.46302,3.54101,3.43959,3.49417,297768.48252359,0
+ENIC.US,D,20190513,000000,3.43959,3.53312,3.37731,3.41609,296430.64044197,0
+ENIC.US,D,20190514,000000,3.42399,3.47074,3.35371,3.42399,414848.26145986,0
+ENIC.US,D,20190515,000000,3.39276,3.46302,3.36942,3.45522,192659.40346008,0
+ENIC.US,D,20190516,000000,3.45522,3.47074,3.4207,3.43959,484709.09009304,0
+ENIC.US,D,20190517,000000,3.40846,3.45611,3.37731,3.39276,1153092.5145015,0
+ENIC.US,D,20190520,000000,3.40065,3.43959,3.38894,3.40846,351785.96984132,0
+ENIC.US,D,20190521,000000,3.41609,3.47074,3.35371,3.41609,273567.85474205,0
+ENIC.US,D,20190522,000000,3.42399,3.49514,3.37731,3.41609,289464.16874311,0
+ENIC.US,D,20190523,000000,3.38504,3.44741,3.36942,3.39276,296310.04305129,0
+ENIC.US,D,20190524,000000,3.41609,3.49417,3.41609,3.44741,244910.75889752,0
+ENIC.US,D,20190528,000000,3.46302,3.48636,3.39666,3.40846,1006425.8000262,0
+ENIC.US,D,20190529,000000,3.40846,3.52549,3.35371,3.48636,2839672.9459289,0
+ENIC.US,D,20190530,000000,3.48636,3.60338,3.47864,3.53312,915655.41259071,0
+ENIC.US,D,20190531,000000,3.5097,3.60338,3.48636,3.58786,413385.31367389,0
+ENIC.US,D,20190603,000000,3.59558,3.66584,3.57996,3.66584,243163.78735032,0
+ENIC.US,D,20190604,000000,3.66584,3.71252,3.63454,3.69699,595082.75244492,0
+ENIC.US,D,20190605,000000,3.69699,3.72423,3.65591,3.68918,409131.71972606,0
+ENIC.US,D,20190606,000000,3.76726,3.76726,3.66584,3.68137,692029.52960855,0
+ENIC.US,D,20190607,000000,3.68137,3.69699,3.62672,3.65006,260749.59189929,0
+ENIC.US,D,20190610,000000,3.63454,3.66584,3.61687,3.65795,418824.59411696,0
+ENIC.US,D,20190611,000000,3.68137,3.72813,3.63853,3.69699,314830.19560841,0
+ENIC.US,D,20190612,000000,3.67357,3.72813,3.6112,3.62672,283150.27544802,0
+ENIC.US,D,20190613,000000,3.62672,3.66584,3.61901,3.66584,225525.01011572,0
+ENIC.US,D,20190614,000000,3.64243,3.65094,3.6151,3.63454,226847.0730995,0
+ENIC.US,D,20190617,000000,3.64243,3.66584,3.59558,3.59558,155275.33942849,0
+ENIC.US,D,20190618,000000,3.6112,3.65795,3.55663,3.57216,849778.80616357,0
+ENIC.US,D,20190619,000000,3.57216,3.64243,3.56044,3.62672,393702.01618987,0
+ENIC.US,D,20190620,000000,3.63454,3.73612,3.63071,3.66584,172251.39455357,0
+ENIC.US,D,20190621,000000,3.66584,3.72033,3.63454,3.72033,481893.64820601,0
+ENIC.US,D,20190624,000000,3.72033,3.77489,3.69699,3.72813,222613.7665632,0
+ENIC.US,D,20190625,000000,3.72033,3.79832,3.72033,3.78279,2370975.1318355,0
+ENIC.US,D,20190626,000000,3.79832,3.80621,3.69699,3.76726,393929.68603021,0
+ENIC.US,D,20190627,000000,3.78279,3.80621,3.68519,3.69699,249894.69965991,0
+ENIC.US,D,20190628,000000,3.7048,3.75945,3.6112,3.72813,536155.71154035,0
+ENIC.US,D,20190701,000000,3.77489,3.78279,3.68137,3.68137,236589.53894077,0
+ENIC.US,D,20190702,000000,3.67357,3.7048,3.6112,3.6112,333697.48831813,0
+ENIC.US,D,20190703,000000,3.6112,3.72813,3.59558,3.68918,243418.50707269,0
+ENIC.US,D,20190705,000000,3.7048,3.7048,3.6112,3.66584,310789.61948151,0
+ENIC.US,D,20190708,000000,3.64243,3.7048,3.6112,3.65006,466861.8033512,0
+ENIC.US,D,20190709,000000,3.62672,3.65795,3.57216,3.65795,398955.32869405,0
+ENIC.US,D,20190710,000000,3.65795,3.7048,3.61901,3.65795,109582.45330275,0
+ENIC.US,D,20190711,000000,3.64243,3.66584,3.62672,3.65795,125931.85282768,0
+ENIC.US,D,20190712,000000,3.64243,3.68137,3.63454,3.65795,126078.37302196,0
+ENIC.US,D,20190715,000000,3.65795,3.7048,3.65006,3.68918,163338.45842762,0
+ENIC.US,D,20190716,000000,3.67357,3.67357,3.60338,3.65795,233229.71817807,0
+ENIC.US,D,20190717,000000,3.65006,3.65795,3.6112,3.64243,102949.5968155,0
+ENIC.US,D,20190718,000000,3.61901,3.65006,3.59558,3.60338,211832.13442096,0
+ENIC.US,D,20190719,000000,3.60338,3.60338,3.54882,3.54882,155339.58289829,0
+ENIC.US,D,20190722,000000,3.54101,3.58786,3.51768,3.56434,228810.44370287,0
+ENIC.US,D,20190723,000000,3.54882,3.57216,3.46302,3.50197,215891.87088095,0
+ENIC.US,D,20190724,000000,3.52549,3.52549,3.47864,3.48636,115049.91070627,0
+ENIC.US,D,20190725,000000,3.5097,3.5097,3.4318,3.47074,148804.78223335,0
+ENIC.US,D,20190726,000000,3.46302,3.52549,3.44342,3.49417,210486.40279041,0
+ENIC.US,D,20190729,000000,3.48636,3.53312,3.43959,3.48636,234703.93674822,0
+ENIC.US,D,20190730,000000,3.45522,3.52265,3.41609,3.50197,976011.58892873,0
+ENIC.US,D,20190731,000000,3.47074,3.6112,3.39276,3.58786,1593979.6686419,0
+ENIC.US,D,20190801,000000,3.57216,3.58786,3.43959,3.47864,546158.53249607,0
+ENIC.US,D,20190802,000000,3.44741,3.47864,3.40846,3.41609,162364.66267486,0
+ENIC.US,D,20190805,000000,3.39276,3.41609,3.22906,3.22906,152329.15644503,0
+ENIC.US,D,20190806,000000,3.27572,3.34599,3.25052,3.33038,286560.81473952,0
+ENIC.US,D,20190807,000000,3.29924,3.36161,3.28362,3.36161,295315.95988701,0
+ENIC.US,D,20190808,000000,3.34599,3.37731,3.31095,3.34599,261903.72019885,0
+ENIC.US,D,20190809,000000,3.35371,3.49035,3.27572,3.34599,544648.24741656,0
+ENIC.US,D,20190812,000000,3.31485,3.33038,3.23677,3.26029,315221.2918193,0
+ENIC.US,D,20190813,000000,3.22125,3.36161,3.22125,3.30705,245337.92161777,0
+ENIC.US,D,20190814,000000,3.26801,3.37731,3.23677,3.23677,175740.8293343,0
+ENIC.US,D,20190815,000000,3.22906,3.28362,3.20555,3.20555,198321.84542983,0
+ENIC.US,D,20190816,000000,3.21335,3.33038,3.21335,3.29134,211212.24129131,0
+ENIC.US,D,20190819,000000,3.29134,3.31485,3.24467,3.26029,132426.07866957,0
+ENIC.US,D,20190820,000000,3.24467,3.29924,3.23287,3.29924,226214.78210725,0
+ENIC.US,D,20190821,000000,3.26801,3.31485,3.25239,3.28362,130470.59761513,0
+ENIC.US,D,20190822,000000,3.26801,3.29924,3.1744,3.19002,239522.19698323,0
+ENIC.US,D,20190823,000000,3.16669,3.22906,3.10431,3.10431,182425.53142876,0
+ENIC.US,D,20190826,000000,3.15888,3.19792,3.11202,3.11202,216759.72126246,0
+ENIC.US,D,20190827,000000,3.15106,3.21335,3.11983,3.20555,317322.1659896,0
+ENIC.US,D,20190828,000000,3.18221,3.20057,3.10431,3.1744,245491.20428255,0
+ENIC.US,D,20190829,000000,3.15888,3.28575,3.15888,3.26801,314933.88682282,0
+ENIC.US,D,20190830,000000,3.25239,3.33038,3.23677,3.31485,253485.57149821,0
+ENIC.US,D,20190903,000000,3.33038,3.33038,3.22125,3.22125,282711.84194359,0
+ENIC.US,D,20190904,000000,3.22906,3.30705,3.22906,3.26801,229647.86296711,0
+ENIC.US,D,20190905,000000,3.33038,3.40846,3.26801,3.33038,192485.83338378,0
+ENIC.US,D,20190906,000000,3.30705,3.40065,3.28362,3.34599,322107.7409505,0
+ENIC.US,D,20190909,000000,3.36161,3.36161,3.28762,3.35371,213442.72947962,0
+ENIC.US,D,20190910,000000,3.33038,3.41609,3.30705,3.41609,233221.82862915,0
+ENIC.US,D,20190911,000000,3.40065,3.5097,3.35371,3.49417,278802.00691312,0
+ENIC.US,D,20190912,000000,3.47864,3.54101,3.45522,3.48636,294619.42542497,0
+ENIC.US,D,20190913,000000,3.46302,3.54101,3.45451,3.49417,352683.12426169,0
+ENIC.US,D,20190916,000000,3.47074,3.55663,3.47074,3.53312,175318.17492772,0
+ENIC.US,D,20190917,000000,3.5097,3.52549,3.48636,3.51768,116697.69935273,0
+ENIC.US,D,20190918,000000,3.53312,3.53312,3.45522,3.47074,88853.227047247,0
+ENIC.US,D,20190919,000000,3.47074,3.55663,3.45912,3.48636,145585.84627285,0
+ENIC.US,D,20190920,000000,3.48636,3.51768,3.4318,3.49417,266572.07900434,0
+ENIC.US,D,20190923,000000,3.46302,3.46302,3.39276,3.40065,473821.51257955,0
+ENIC.US,D,20190924,000000,3.40846,3.43959,3.32258,3.32258,845323.465179,0
+ENIC.US,D,20190925,000000,3.28362,3.34599,3.2689,3.33827,298796.37804039,0
+ENIC.US,D,20190926,000000,3.32258,3.40065,3.25239,3.33038,666487.67851013,0
+ENIC.US,D,20190927,000000,3.33038,3.44342,3.29134,3.29134,1042406.6514279,0
+ENIC.US,D,20190930,000000,3.31485,3.37731,3.19002,3.28362,2883544.4733319,0
+ENIC.US,D,20191001,000000,3.28362,3.4318,3.28362,3.39276,333213.971677,0
+ENIC.US,D,20191002,000000,3.37731,3.38504,3.29516,3.36942,240530.93216693,0
+ENIC.US,D,20191003,000000,3.36942,3.43959,3.35771,3.42399,257893.57518923,0
+ENIC.US,D,20191004,000000,3.44741,3.5097,3.37731,3.46302,303277.64182856,0
+ENIC.US,D,20191007,000000,3.47864,3.52549,3.41609,3.52549,416333.75081419,0
+ENIC.US,D,20191008,000000,3.5097,3.5097,3.43959,3.45522,271959.5138402,0
+ENIC.US,D,20191009,000000,3.44741,3.48636,3.44741,3.45522,161827.04626968,0
+ENIC.US,D,20191010,000000,3.45522,3.53312,3.43959,3.5097,304476.85326483,0
+ENIC.US,D,20191011,000000,3.52549,3.57996,3.51218,3.55663,358845.98904883,0
+ENIC.US,D,20191014,000000,3.51768,3.69699,3.51768,3.64243,338472.91957327,0
+ENIC.US,D,20191015,000000,3.65006,3.72813,3.65006,3.71252,283409.50348406,0
+ENIC.US,D,20191016,000000,3.72813,3.79832,3.68137,3.77489,351216.79524046,0
+ENIC.US,D,20191017,000000,3.75945,3.88429,3.75945,3.8685,246569.81832815,0
+ENIC.US,D,20191018,000000,3.84516,3.92315,3.82955,3.86079,374364.73178003,0
+ENIC.US,D,20191021,000000,3.69699,3.74375,3.46692,3.47864,421185.82340173,0
+ENIC.US,D,20191022,000000,3.47074,3.48636,3.35371,3.42399,438327.55905418,0
+ENIC.US,D,20191023,000000,3.42399,3.43578,3.26029,3.27572,350169.73939056,0
+ENIC.US,D,20191024,000000,3.30705,3.43959,3.24467,3.37731,431430.96621722,0
+ENIC.US,D,20191025,000000,3.35371,3.41609,3.29924,3.32258,308938.95671989,0
+ENIC.US,D,20191028,000000,3.32258,3.42399,3.30705,3.37731,138827.88408124,0
+ENIC.US,D,20191029,000000,3.36161,3.36161,3.30705,3.32258,166694.89795507,0
+ENIC.US,D,20191030,000000,3.29134,3.32258,3.17059,3.31485,275339.62201442,0
+ENIC.US,D,20191031,000000,3.31485,3.4318,3.22906,3.23677,309812.44249349,0
+ENIC.US,D,20191101,000000,3.23677,3.32258,3.22125,3.29134,521787.71587347,0
+ENIC.US,D,20191104,000000,3.29134,3.29924,3.16669,3.22125,451110.882466,0
+ENIC.US,D,20191105,000000,3.19792,3.19792,3.01452,3.04965,1033420.4552048,0
+ENIC.US,D,20191106,000000,3.06518,3.15106,2.97948,3.0886,814959.97261031,0
+ENIC.US,D,20191107,000000,3.18221,3.22125,3.10946,3.19002,536345.0607145,0
+ENIC.US,D,20191108,000000,3.22125,3.22125,3.05737,3.09642,529596.11515022,0
+ENIC.US,D,20191111,000000,3.05737,3.19002,3.02623,3.04965,616785.77445318,0
+ENIC.US,D,20191112,000000,2.87026,3.01851,2.80007,2.98728,1037463.2854886,0
+ENIC.US,D,20191113,000000,2.93263,2.99492,2.79226,2.90149,1596393.8706123,0
+ENIC.US,D,20191114,000000,2.89358,2.9053,2.85455,2.85455,934348.00814571,0
+ENIC.US,D,20191115,000000,2.92481,3.29134,2.92481,3.28362,1092905.3999261,0
+ENIC.US,D,20191118,000000,3.26029,3.30705,3.11202,3.15888,524556.94754538,0
+ENIC.US,D,20191119,000000,3.13536,3.1744,3.05737,3.10431,527488.47850942,0
+ENIC.US,D,20191120,000000,3.06518,3.11983,3.01851,3.07299,567215.73857109,0
+ENIC.US,D,20191121,000000,3.05737,3.10431,3.05737,3.05737,1014049.3584425,0
+ENIC.US,D,20191122,000000,3.04185,3.12764,3.04185,3.11983,1249206.3807145,0
+ENIC.US,D,20191125,000000,3.11983,3.15106,3.08098,3.09642,554154.02679015,0
+ENIC.US,D,20191126,000000,3.05737,3.07299,2.93599,2.96377,1055224.9142707,0
+ENIC.US,D,20191127,000000,2.97948,2.97948,2.83903,2.87798,816223.42751638,0
+ENIC.US,D,20191129,000000,2.94824,2.94824,2.83698,2.92481,445645.67921931,0
+ENIC.US,D,20191202,000000,2.88587,2.92481,2.84674,2.89358,773045.05334018,0
+ENIC.US,D,20191203,000000,2.86244,2.94044,2.84674,2.84674,616624.60223947,0
+ENIC.US,D,20191204,000000,2.88587,3.03404,2.88587,3.0107,1033698.843574,0
+ENIC.US,D,20191205,000000,3.20555,3.39276,3.20555,3.36942,1795538.4832869,0
+ENIC.US,D,20191206,000000,3.34599,3.50197,3.33827,3.4318,2831319.0406981,0
+ENIC.US,D,20191209,000000,3.48636,3.55663,3.45522,3.47864,2386386.8021171,0
+ENIC.US,D,20191210,000000,3.44741,3.57216,3.44741,3.53312,1876742.2291143,0
+ENIC.US,D,20191211,000000,3.54101,3.6112,3.54101,3.57996,542972.28180966,0
+ENIC.US,D,20191212,000000,3.57216,3.62672,3.54882,3.6112,605168.97720353,0
+ENIC.US,D,20191213,000000,3.62672,3.72033,3.58387,3.63454,611025.2766611,0
+ENIC.US,D,20191216,000000,3.64243,3.69699,3.62672,3.68137,502979.03124146,0
+ENIC.US,D,20191217,000000,3.71252,3.75546,3.68137,3.68918,629870.02780247,0
+ENIC.US,D,20191218,000000,3.65006,3.71252,3.65006,3.68137,564812.80738488,0
+ENIC.US,D,20191219,000000,3.68918,3.69699,3.63454,3.64243,420660.60485914,0
+ENIC.US,D,20191220,000000,3.65006,3.69699,3.64243,3.67357,639834.528092,0
+ENIC.US,D,20191223,000000,3.65795,3.69699,3.6112,3.66584,456954.78406097,0
+ENIC.US,D,20191224,000000,3.67357,3.74375,3.65006,3.72033,233328.90107881,0
+ENIC.US,D,20191226,000000,3.73612,3.73612,3.67357,3.72033,307889.64671316,0
+ENIC.US,D,20191227,000000,3.69699,3.7048,3.63454,3.65006,315893.03055615,0
+ENIC.US,D,20191230,000000,3.62672,3.68137,3.60338,3.65795,395578.60175507,0
+ENIC.US,D,20191231,000000,3.65795,3.71252,3.6112,3.7048,1815249.9577314,0
+ENIC.US,D,20200102,000000,3.74375,3.79059,3.65795,3.75156,506609.35082438,0
+ENIC.US,D,20200103,000000,3.72033,3.76726,3.69308,3.75945,325099.00707067,0
+ENIC.US,D,20200106,000000,3.75945,3.83736,3.7048,3.78279,1285663.9862869,0
+ENIC.US,D,20200107,000000,3.76726,3.82955,3.72033,3.74375,822254.42412866,0
+ENIC.US,D,20200108,000000,3.75156,3.83736,3.72813,3.80621,3010024.0862705,0
+ENIC.US,D,20200109,000000,3.82183,3.82183,3.77108,3.80621,342592.3911894,0
+ENIC.US,D,20200110,000000,3.80621,3.87639,3.77489,3.86079,694021.07717236,0
+ENIC.US,D,20200113,000000,3.8685,3.89982,3.80621,3.87639,707445.70820375,0
+ENIC.US,D,20200114,000000,3.88429,3.95438,3.8685,3.94649,832856.85080252,0
+ENIC.US,D,20200115,000000,3.95438,3.98552,3.89192,3.89982,445006.62575656,0
+ENIC.US,D,20200116,000000,3.91543,3.91543,3.87639,3.90762,439242.74672923,0
+ENIC.US,D,20200117,000000,3.91543,3.91844,3.85297,3.89192,513823.77977509,0
+ENIC.US,D,20200121,000000,3.85297,3.8685,3.81402,3.83736,796735.11459859,0
+ENIC.US,D,20200122,000000,3.82955,3.85687,3.82183,3.84516,930877.73369809,0
+ENIC.US,D,20200123,000000,3.84516,3.85306,3.79033,3.82165,490768.26366576,0
+ENIC.US,D,20200124,000000,3.82946,3.87143,3.80985,3.82946,370940.66754752,0
+ENIC.US,D,20200127,000000,3.74313,3.7583,3.64118,3.67251,485294.04379174,0
+ENIC.US,D,20200128,000000,3.68031,3.74313,3.68031,3.69611,386800.91503923,0
+ENIC.US,D,20200129,000000,3.75103,3.75103,3.6568,3.67251,647285.6435104,0
+ENIC.US,D,20200130,000000,3.61766,3.73922,3.53126,3.71962,1575152.9507553,0
+ENIC.US,D,20200131,000000,3.71172,3.72751,3.68031,3.70399,1128951.6218761,0
+ENIC.US,D,20200203,000000,3.72751,3.80195,3.71962,3.76673,1428516.6673972,0
+ENIC.US,D,20200204,000000,3.79805,3.90399,3.76673,3.86079,1486558.951744,0
+ENIC.US,D,20200205,000000,3.88438,3.90212,3.83337,3.86867,1698682.9994751,0
+ENIC.US,D,20200206,000000,3.86867,3.89227,3.84418,3.86079,307448.95905189,0
+ENIC.US,D,20200207,000000,3.82946,3.84916,3.79805,3.81384,326158.46078315,0
+ENIC.US,D,20200210,000000,3.79805,3.82165,3.76673,3.81384,1411919.3106205,0
+ENIC.US,D,20200211,000000,3.82165,3.84916,3.79805,3.81384,544197.41604954,0
+ENIC.US,D,20200212,000000,3.81384,3.83337,3.76673,3.79033,602791.96882092,0
+ENIC.US,D,20200213,000000,3.78235,3.80985,3.74713,3.79805,411185.25660283,0
+ENIC.US,D,20200214,000000,3.78235,3.82946,3.77064,3.80594,374121.28284183,0
+ENIC.US,D,20200218,000000,3.77454,3.77454,3.65289,3.75103,599207.85945313,0
+ENIC.US,D,20200219,000000,3.75103,3.75103,3.59408,3.64118,545987.2165766,0
+ENIC.US,D,20200220,000000,3.6568,3.6686,3.58627,3.6647,1021483.5676846,0
+ENIC.US,D,20200221,000000,3.67251,3.72751,3.63169,3.6489,939036.6543627,0
+ENIC.US,D,20200224,000000,3.58627,3.6647,3.53126,3.60197,540837.59528684,0
+ENIC.US,D,20200225,000000,3.64118,3.65289,3.54696,3.56257,2489130.1435823,0
+ENIC.US,D,20200226,000000,3.61766,3.62424,3.50375,3.50775,880324.8854359,0
+ENIC.US,D,20200227,000000,3.53126,3.53126,3.4097,3.42141,1412115.4222651,0
+ENIC.US,D,20200228,000000,3.3507,3.49984,3.34298,3.44493,1480863.8245002,0
+ENIC.US,D,20200302,000000,3.45282,3.54696,3.45282,3.47633,1757415.0558134,0
+ENIC.US,D,20200303,000000,3.46853,3.55885,3.42141,3.44493,2541440.1070974,0
+ENIC.US,D,20200304,000000,3.46062,3.52735,3.45282,3.47633,1701660.7406543,0
+ENIC.US,D,20200305,000000,3.45282,3.48539,3.39009,3.42141,1490631.0860666,0
+ENIC.US,D,20200306,000000,3.38211,3.44493,3.3507,3.4058,965654.86534989,0
+ENIC.US,D,20200309,000000,3.33508,3.3507,3.14672,3.25665,1663165.3773029,0
+ENIC.US,D,20200310,000000,3.28806,3.3507,3.21743,3.31157,1202142.9672331,0
+ENIC.US,D,20200311,000000,3.26446,3.28806,3.16242,3.25665,1391738.9715543,0
+ENIC.US,D,20200312,000000,3.1389,3.3743,2.92704,3.17032,2646607.7942386,0
+ENIC.US,D,20200313,000000,3.22524,3.24875,3.00156,3.21743,1216470.388077,0
+ENIC.US,D,20200316,000000,3.02908,3.06829,2.67595,2.67595,1493277.4661911,0
+ENIC.US,D,20200317,000000,2.78579,2.86422,2.47188,2.63664,672151.2475583,0
+ENIC.US,D,20200318,000000,2.54251,2.59751,2.31493,2.35414,1060650.6697728,0
+ENIC.US,D,20200319,000000,2.36204,2.79369,2.33852,2.73867,827917.99317683,0
+ENIC.US,D,20200320,000000,2.66023,2.85641,2.45626,2.47977,1518323.4027857,0
+ENIC.US,D,20200323,000000,2.46399,2.67595,2.40914,2.44047,1009200.6670902,0
+ENIC.US,D,20200324,000000,2.58962,2.67595,2.50329,2.5268,1051150.5257913,0
+ENIC.US,D,20200325,000000,2.45626,2.69165,2.45626,2.64453,1447893.3995516,0
+ENIC.US,D,20200326,000000,2.77798,2.87212,2.50719,2.57391,1756701.6151752,0
+ENIC.US,D,20200327,000000,2.57391,2.65234,2.47977,2.57391,2060681.4268578,0
+ENIC.US,D,20200330,000000,2.64453,2.66805,2.46399,2.47188,2145847.9804013,0
+ENIC.US,D,20200331,000000,2.47188,2.75447,2.46399,2.60532,1333411.5363678,0
+ENIC.US,D,20200401,000000,2.51899,2.64453,2.51899,2.57391,909845.32334826,0
+ENIC.US,D,20200402,000000,2.5818,2.80938,2.53469,2.69945,1964035.5796316,0
+ENIC.US,D,20200403,000000,2.77008,2.91524,2.71517,2.77008,1397783.4931075,0
+ENIC.US,D,20200406,000000,2.8329,2.9919,2.8329,2.92704,1221334.8585271,0
+ENIC.US,D,20200407,000000,2.96626,3.06242,2.825,2.825,1782847.5803054,0
+ENIC.US,D,20200408,000000,2.89571,3.05258,2.84071,2.97405,1562543.1974198,0
+ENIC.US,D,20200409,000000,2.98986,3.15462,2.96244,3.02908,1722433.9229681,0
+ENIC.US,D,20200413,000000,2.98204,3.11584,2.96626,3.03688,2213332.9277302,0
+ENIC.US,D,20200414,000000,3.03688,3.17813,3.03298,3.07609,1023941.7257133,0
+ENIC.US,D,20200415,000000,2.96626,3.15852,2.92704,3.08399,1305802.6234516,0
+ENIC.US,D,20200416,000000,3.04478,3.14282,3.02908,3.03688,1225384.4512813,0
+ENIC.US,D,20200417,000000,3.08399,3.17422,3.00556,3.01336,1066695.1913261,0
+ENIC.US,D,20200420,000000,2.97405,3.02908,2.91133,2.91133,1054786.4807663,0
+ENIC.US,D,20200421,000000,2.85641,2.95455,2.84461,2.87212,827491.957535,0
+ENIC.US,D,20200422,000000,2.90352,2.91923,2.86422,2.87212,546908.03964374,0
+ENIC.US,D,20200423,000000,2.87212,2.89571,2.78579,2.825,1015911.2919883,0
+ENIC.US,D,20200424,000000,2.84071,2.88002,2.75359,2.75447,410258.79814361,0
+ENIC.US,D,20200427,000000,2.75447,2.92704,2.75447,2.85641,725263.69090674,0
+ENIC.US,D,20200428,000000,2.825,3.07609,2.825,3.02126,1014137.2705591,0
+ENIC.US,D,20200429,000000,3.00556,3.19783,3.00556,3.14672,966653.45682783,0
+ENIC.US,D,20200430,000000,3.06829,3.17032,3.06038,3.14672,571453.55342106,0
+ENIC.US,D,20200501,000000,3.02908,3.09969,2.98986,3.02908,1019439.0474352,0
+ENIC.US,D,20200504,000000,2.99766,3.08399,2.94744,2.98986,810386.28839191,0
+ENIC.US,D,20200505,000000,3.08399,3.08399,2.92313,2.95055,979514.54865045,0
+ENIC.US,D,20200506,000000,2.95055,2.98986,2.89571,2.92704,486226.13764306,0
+ENIC.US,D,20200507,000000,2.95845,3.02908,2.93484,2.95845,753206.21903454,0
+ENIC.US,D,20200508,000000,2.98204,3.05258,2.87212,2.88002,633002.17872483,0
+ENIC.US,D,20200511,000000,2.87212,2.92704,2.79369,2.89571,710136.04438643,0
+ENIC.US,D,20200512,000000,2.89571,3.03688,2.88002,2.89571,754412.19294131,0
+ENIC.US,D,20200513,000000,2.89571,2.94274,2.81719,2.88002,1131592.3666084,0
+ENIC.US,D,20200514,000000,2.86422,2.91923,2.7897,2.87212,1500365.662359,0
+ENIC.US,D,20200515,000000,2.87212,2.94487,2.87212,2.92704,460261.63213804,0
+ENIC.US,D,20200518,000000,2.98986,3.08789,2.97805,3.02908,1378916.2003978,0
+ENIC.US,D,20200519,000000,3.02082,3.16526,2.99598,3.02082,2845317.354644,0
+ENIC.US,D,20200520,000000,3.02908,3.08683,3.02082,3.05374,548409.30809591,0
+ENIC.US,D,20200521,000000,3.05374,3.16943,3.02082,3.16943,473496.91399529,0
+ENIC.US,D,20200522,000000,3.18585,3.18585,2.99199,2.99598,758216.08260053,0
+ENIC.US,D,20200526,000000,3.05374,3.17759,3.02908,3.14459,524602.03068208,0
+ENIC.US,D,20200527,000000,3.18585,3.19419,3.07636,3.08683,517558.91765084,0
+ENIC.US,D,20200528,000000,3.16943,3.16943,3.04557,3.05374,357988.28237308,0
+ENIC.US,D,20200529,000000,3.09508,3.11167,2.95481,3.06208,1450171.2250336,0
+ENIC.US,D,20200601,000000,3.07858,3.19419,3.0249,3.14459,389317.68114561,0
+ENIC.US,D,20200602,000000,3.11983,3.27669,3.11983,3.2602,694686.05343871,0
+ENIC.US,D,20200603,000000,3.21886,3.35088,3.19002,3.22719,931120.05555786,0
+ENIC.US,D,20200604,000000,3.2106,3.30971,3.2106,3.29312,436171.45804142,0
+ENIC.US,D,20200605,000000,3.35088,3.49541,3.35088,3.48299,485135.12573487,0
+ENIC.US,D,20200608,000000,3.47473,3.55734,3.4395,3.5325,470117.93289949,0
+ENIC.US,D,20200609,000000,3.50775,3.51599,3.40651,3.49123,596625.72279853,0
+ENIC.US,D,20200610,000000,3.48299,3.50775,3.33446,3.33446,925226.56251251,0
+ENIC.US,D,20200611,000000,3.26837,3.35921,3.15284,3.16109,488302.21608817,0
+ENIC.US,D,20200612,000000,3.22302,3.26837,3.14459,3.16943,741181.41939774,0
+ENIC.US,D,20200615,000000,3.16943,3.18585,3.07033,3.14459,855293.60086061,0
+ENIC.US,D,20200616,000000,3.2106,3.26837,3.11167,3.11983,470052.56235127,0
+ENIC.US,D,20200617,000000,3.07858,3.22719,3.03731,3.17759,847934.90587246,0
+ENIC.US,D,20200618,000000,3.18585,3.22719,3.11983,3.12809,364349.51296171,0
+ENIC.US,D,20200619,000000,3.19419,3.19419,3.03731,3.04557,1672144.8110556,0
+ENIC.US,D,20200622,000000,3.06208,3.11167,3.06208,3.09508,510392.95307208,0
+ENIC.US,D,20200623,000000,3.11167,3.17112,3.06208,3.08683,474214.86294727,0
+ENIC.US,D,20200624,000000,3.08683,3.15284,3.04149,3.11983,601106.98658669,0
+ENIC.US,D,20200625,000000,3.11983,3.23535,3.10334,3.22719,692853.42393178,0
+ENIC.US,D,20200626,000000,3.18585,3.19419,3.09508,3.13634,618927.22344652,0
+ENIC.US,D,20200629,000000,3.16943,3.16943,3.06208,3.11167,231399.34282797,0
+ENIC.US,D,20200630,000000,3.08683,3.13226,3.03731,3.11167,1415586.8237912,0
+ENIC.US,D,20200701,000000,3.10334,3.20234,3.10334,3.16109,381434.89469329,0
+ENIC.US,D,20200702,000000,3.22719,3.34272,3.20234,3.34272,440089.18262081,0
+ENIC.US,D,20200706,000000,3.37572,3.44998,3.36125,3.44998,284855.54509376,0
+ENIC.US,D,20200707,000000,3.45824,3.49123,3.39958,3.46657,460551.29129135,0
+ENIC.US,D,20200708,000000,3.51599,3.53232,3.43348,3.47473,713932.04449673,0
+ENIC.US,D,20200709,000000,3.50775,3.51599,3.26428,3.26837,443843.48082965,0
+ENIC.US,D,20200710,000000,3.28495,3.32612,3.20404,3.23535,577853.10467588,0
+ENIC.US,D,20200713,000000,3.29312,3.3625,3.27254,3.33446,325430.36812542,0
+ENIC.US,D,20200714,000000,3.35088,3.41697,3.29152,3.41697,396675.24905535,0
+ENIC.US,D,20200715,000000,3.40873,3.41697,3.26837,3.32612,494655.55712789,0
+ENIC.US,D,20200716,000000,3.27669,3.28495,3.2106,3.21886,233132.78943416,0
+ENIC.US,D,20200717,000000,3.22719,3.27669,3.19419,3.20234,397402.21463466,0
+ENIC.US,D,20200720,000000,3.20234,3.24361,3.18177,3.2106,658010.92173176,0
+ENIC.US,D,20200721,000000,3.23535,3.25239,3.17342,3.17759,465645.68573867,0
+ENIC.US,D,20200722,000000,3.16109,3.29312,3.14867,3.27669,359567.31923606,0
+ENIC.US,D,20200723,000000,3.28495,3.41848,3.23535,3.2602,703665.4871913,0
+ENIC.US,D,20200724,000000,3.29312,3.29312,3.23535,3.26837,869403.49556987,0
+ENIC.US,D,20200727,000000,3.30971,3.33446,3.22719,3.29312,435328.40338509,0
+ENIC.US,D,20200728,000000,3.29312,3.41697,3.27669,3.37572,337429.24495862,0
+ENIC.US,D,20200729,000000,3.40047,3.46657,3.34272,3.41697,315336.25381788,0
+ENIC.US,D,20200730,000000,3.36747,3.43348,3.36747,3.43348,430356.86048529,0
+ENIC.US,D,20200731,000000,3.46657,3.48299,3.39187,3.44998,339410.64881666,0
+ENIC.US,D,20200803,000000,3.43348,3.44998,3.35921,3.36747,354361.34402542,0
+ENIC.US,D,20200804,000000,3.33446,3.36747,3.30971,3.31796,307752.14314621,0
+ENIC.US,D,20200805,000000,3.34272,3.34272,3.25194,3.28495,211674.3434425,0
+ENIC.US,D,20200806,000000,3.26837,3.34689,3.21477,3.32612,264960.35686724,0
+ENIC.US,D,20200807,000000,3.30146,3.35824,3.27669,3.29312,1267121.2921614,0
+ENIC.US,D,20200810,000000,3.30971,3.34272,3.18585,3.21886,1346764.0343805,0
+ENIC.US,D,20200811,000000,3.2106,3.25194,3.13226,3.18585,397085.50559933,0
+ENIC.US,D,20200812,000000,3.17759,3.22719,3.14051,3.19419,433470.97815298,0
+ENIC.US,D,20200813,000000,3.2106,3.2106,3.14459,3.15284,288178.17226869,0
+ENIC.US,D,20200814,000000,3.16943,3.19002,3.10751,3.12809,211134.47288049,0
+ENIC.US,D,20200817,000000,3.11167,3.13865,3.06616,3.07033,242920.33841212,0
+ENIC.US,D,20200818,000000,3.08683,3.124,3.08683,3.09508,238717.46299309,0
+ENIC.US,D,20200819,000000,3.08683,3.18585,3.06208,3.12809,428563.67872298,0
+ENIC.US,D,20200820,000000,3.13634,3.16943,3.10334,3.15284,230335.38080181,0
+ENIC.US,D,20200821,000000,3.16943,3.16943,3.11567,3.16109,188864.53042819,0
+ENIC.US,D,20200824,000000,3.16109,3.16943,3.11983,3.14459,371170.5915447,0
+ENIC.US,D,20200825,000000,3.17759,3.18585,3.08683,3.13634,391516.61113825,0
+ENIC.US,D,20200826,000000,3.16943,3.16943,3.05374,3.07033,227213.3735852,0
+ENIC.US,D,20200827,000000,3.05374,3.11167,3.02908,3.09508,368906.29100385,0
+ENIC.US,D,20200828,000000,3.15284,3.19419,3.11167,3.17759,214337.62974316,0
+ENIC.US,D,20200831,000000,3.14459,3.17759,3.06208,3.11167,505332.37097729,0
+ENIC.US,D,20200901,000000,3.10334,3.161,3.09508,3.12809,356542.24076336,0
+ENIC.US,D,20200902,000000,3.15284,3.15284,3.05374,3.08683,360688.76226152,0
+ENIC.US,D,20200903,000000,3.08683,3.08683,3.00432,3.02908,252887.09285848,0
+ENIC.US,D,20200904,000000,3.07858,3.07858,2.99598,3.03731,620579.52040663,0
+ENIC.US,D,20200908,000000,3.02908,3.08514,3.00432,3.02082,258204.64883247,0
+ENIC.US,D,20200909,000000,3.02908,3.06616,2.96305,2.97957,367631.5653136,0
+ENIC.US,D,20200910,000000,2.97957,3.02082,2.8723,2.8723,340819.4968386,0
+ENIC.US,D,20200911,000000,2.91346,2.97122,2.86813,2.97122,424409.26767591,0
+ENIC.US,D,20200914,000000,2.97122,2.99598,2.88871,2.91346,320254.82403205,0
+ENIC.US,D,20200915,000000,2.93821,2.94044,2.88871,2.90521,512348.43412652,0
+ENIC.US,D,20200916,000000,2.90521,2.95498,2.90521,2.91346,429221.89251882,0
+ENIC.US,D,20200917,000000,2.89705,2.93413,2.87629,2.90521,344272.86510996,0
+ENIC.US,D,20200918,000000,2.91346,2.91346,2.84745,2.84745,274078.42126519,0
+ENIC.US,D,20200921,000000,2.82269,2.84745,2.80619,2.83929,178975.54439265,0
+ENIC.US,D,20200922,000000,2.82269,2.8723,2.76494,2.84745,864674.27452985,0
+ENIC.US,D,20200923,000000,2.84745,2.84745,2.70718,2.75669,691438.94051776,0
+ENIC.US,D,20200924,000000,2.75669,2.77318,2.71543,2.74019,405848.54029576,0
+ENIC.US,D,20200925,000000,2.74843,2.79793,2.71959,2.7897,346644.23810048,0
+ENIC.US,D,20200928,000000,2.80619,2.86405,2.7897,2.80619,217333.404177,0
+ENIC.US,D,20200929,000000,2.80619,2.81445,2.73193,2.73193,255883.99437075,0
+ENIC.US,D,20200930,000000,2.73193,2.8557,2.73193,2.83929,829535.35070602,0
+ENIC.US,D,20201001,000000,2.8557,2.8723,2.81445,2.83929,185719.98164325,0
+ENIC.US,D,20201002,000000,2.80619,2.88045,2.80619,2.81445,202568.67690714,0
+ENIC.US,D,20201005,000000,2.83095,2.85987,2.76494,2.82269,337266.9456665,0
+ENIC.US,D,20201006,000000,2.80619,2.82269,2.74435,2.74843,232557.97944121,0
+ENIC.US,D,20201007,000000,2.79793,2.79793,2.72297,2.74019,242877.50943226,0
+ENIC.US,D,20201008,000000,2.73193,2.80211,2.73193,2.78153,288761.99888898,0
+ENIC.US,D,20201009,000000,2.78153,2.8557,2.78153,2.83929,293475.44083116,0
+ENIC.US,D,20201012,000000,2.8557,2.89705,2.82269,2.88045,416968.29596327,0
+ENIC.US,D,20201013,000000,2.84745,2.84745,2.72367,2.73193,360734.97247664,0
+ENIC.US,D,20201014,000000,2.78153,2.83095,2.74843,2.79793,451973.09745541,0
+ENIC.US,D,20201015,000000,2.78153,2.86405,2.76441,2.82269,268639.14082211,0
+ENIC.US,D,20201016,000000,2.82269,2.88028,2.80619,2.8557,396543.3808805,0
+ENIC.US,D,20201019,000000,2.8557,2.88045,2.82269,2.83929,258777.20466858,0
+ENIC.US,D,20201020,000000,2.8557,2.93821,2.83095,2.93005,387054.50768317,0
+ENIC.US,D,20201021,000000,2.91346,2.96305,2.87212,2.89705,321353.72548916,0
+ENIC.US,D,20201022,000000,2.88045,2.91346,2.86405,2.88045,306213.68110626,0
+ENIC.US,D,20201023,000000,2.88871,2.89705,2.83929,2.86405,241124.90249297,0
+ENIC.US,D,20201026,000000,2.81445,2.86405,2.79793,2.80619,240106.02360351,0
+ENIC.US,D,20201027,000000,2.80619,2.83929,2.72367,2.74843,330674.66400227,0
+ENIC.US,D,20201028,000000,2.69892,2.73193,2.62049,2.65767,539490.73657786,0
+ENIC.US,D,20201029,000000,2.69067,2.75669,2.65767,2.74843,965590.62188009,0
+ENIC.US,D,20201030,000000,2.72367,2.76076,2.65767,2.74843,343182.98028019,0
+ENIC.US,D,20201102,000000,2.77318,2.77318,2.70301,2.74843,235636.03059953,0
+ENIC.US,D,20201103,000000,2.76494,2.76494,2.68659,2.73193,222502.18579986,0
+ENIC.US,D,20201104,000000,2.70718,2.77318,2.65767,2.72367,439097.35361337,0
+ENIC.US,D,20201105,000000,2.76494,2.8557,2.72367,2.8557,454389.55358263,0
+ENIC.US,D,20201106,000000,2.8723,2.90113,2.83929,2.8723,235773.53416647,0
+ENIC.US,D,20201109,000000,2.95481,2.97957,2.8723,2.89705,444973.94048245,0
+ENIC.US,D,20201110,000000,2.89705,3.0249,2.89705,3.01256,361499.13164374,0
+ENIC.US,D,20201111,000000,3.00432,3.04149,2.95481,2.97957,311354.28576869,0
+ENIC.US,D,20201112,000000,2.96305,2.96368,2.88045,2.88045,297614.07278039,0
+ENIC.US,D,20201113,000000,2.88045,2.93821,2.86813,2.93821,295146.89812438,0
+ENIC.US,D,20201116,000000,2.93005,3.00432,2.93005,2.99598,332533.2163128,0
+ENIC.US,D,20201117,000000,2.97957,2.98781,2.90938,2.9218,210511.19851559,0
+ENIC.US,D,20201118,000000,2.94656,2.99598,2.9218,2.95481,397253.44028355,0
+ENIC.US,D,20201119,000000,2.97122,2.99199,2.88871,2.9218,278054.75392229,0
+ENIC.US,D,20201120,000000,2.91346,2.93005,2.8557,2.9218,366435.73511258,0
+ENIC.US,D,20201123,000000,2.88871,2.94656,2.8557,2.89705,298485.30439715,0
+ENIC.US,D,20201124,000000,2.9218,3.07033,2.92012,3.07033,457437.17362368,0
+ENIC.US,D,20201125,000000,3.07858,3.07858,2.97122,2.98781,564006.94631633,0
+ENIC.US,D,20201127,000000,2.98781,3.03954,2.96305,2.97122,286584.48338628,0
+ENIC.US,D,20201130,000000,2.99598,2.99598,2.84745,2.88045,690748.04144781,0
+ENIC.US,D,20201201,000000,2.88871,3.01256,2.88045,2.97122,637526.27149286,0
+ENIC.US,D,20201202,000000,2.99598,3.11167,2.97503,3.06208,584039.63810979,0
+ENIC.US,D,20201203,000000,3.06208,3.16943,3.05374,3.13634,401248.93327375,0
+ENIC.US,D,20201204,000000,3.2106,3.26428,3.19419,3.19419,437305.29892946,0
+ENIC.US,D,20201207,000000,3.24361,3.24778,3.09508,3.11167,419781.48369346,0
+ENIC.US,D,20201208,000000,3.12809,3.13634,3.02908,3.07033,530022.15079207,0
+ENIC.US,D,20201209,000000,3.11167,3.14459,2.99598,2.99598,498699.51449004,0
+ENIC.US,D,20201210,000000,3.02082,3.11167,3.02082,3.03731,585482.29848426,0
+ENIC.US,D,20201211,000000,3.03731,3.07858,2.97122,3.02082,609812.54028382,0
+ENIC.US,D,20201214,000000,3.05374,3.05374,2.96305,2.99598,629888.06105715,0
+ENIC.US,D,20201215,000000,2.99598,3.02908,2.94656,3.02082,772710.31105018,0
+ENIC.US,D,20201216,000000,3.02908,3.09508,2.98781,3.08683,606270.13281747,0
+ENIC.US,D,20201217,000000,3.07858,3.19419,3.07858,3.16943,558945.23714313,0
+ENIC.US,D,20201218,000000,3.16943,3.22719,3.14459,3.20234,1741764.4449073,0
+ENIC.US,D,20201221,000000,3.19419,3.19419,3.09508,3.11983,557226.44255637,0
+ENIC.US,D,20201222,000000,3.13634,3.24423,3.11983,3.14459,763246.23357804,0
+ENIC.US,D,20201223,000000,3.17759,3.21477,3.16109,3.2106,541569.06917982,0
+ENIC.US,D,20201224,000000,3.23535,3.27669,3.16943,3.25194,340021.52531897,0
+ENIC.US,D,20201228,000000,3.27669,3.27669,3.21477,3.23535,334829.07504934,0
+ENIC.US,D,20201229,000000,3.2602,3.29729,3.22719,3.25194,609079.93931241,0
+ENIC.US,D,20201230,000000,3.2602,3.27669,3.21886,3.22719,187451.1740926,0
+ENIC.US,D,20201231,000000,3.25194,3.25194,3.13634,3.2106,413319.94312567,0
+ENIC.US,D,20210104,000000,3.27669,3.35088,3.25194,3.30971,501715.57633539,0
+ENIC.US,D,20210105,000000,3.30971,3.44173,3.30971,3.35088,506290.38763221,0
+ENIC.US,D,20210106,000000,3.40047,3.54908,3.32612,3.49949,376562.53469424,0
+ENIC.US,D,20210107,000000,3.5655,3.62743,3.49949,3.60685,819396.15326177,0
+ENIC.US,D,20210108,000000,3.6316,3.70995,3.59026,3.63985,581165.58814505,0
+ENIC.US,D,20210111,000000,3.6316,3.64811,3.54075,3.60685,607283.37631485,0
+ENIC.US,D,20210112,000000,3.6151,3.6151,3.5325,3.54075,691338.6305386,0
+ENIC.US,D,20210113,000000,3.54075,3.54908,3.40047,3.47473,513088.92464685,0
+ENIC.US,D,20210114,000000,3.50775,3.50775,3.44998,3.49123,366432.35387733,0
+ENIC.US,D,20210115,000000,3.44998,3.49949,3.36329,3.40047,501255.72834103,0
+ENIC.US,D,20210119,000000,3.45824,3.48299,3.39222,3.40047,359231.44986763,0
+ENIC.US,D,20210120,000000,3.44998,3.49123,3.42523,3.46657,244986.27315149,0
+ENIC.US,D,20210121,000000,3.48299,3.52433,3.42523,3.42523,441819.24799174,0
+ENIC.US,D,20210122,000000,3.43348,3.46657,3.24361,3.30971,367374.5914344,0
+ENIC.US,D,20210125,000000,3.30971,3.30971,3.16109,3.18585,519733.05191829,0
+ENIC.US,D,20210126,000000,3.2106,3.22719,3.13634,3.14459,277142.94748249,0
+ENIC.US,D,20210127,000000,3.16109,3.17759,3.02082,3.02082,246702.81358142,0
+ENIC.US,D,20210128,000000,3.07858,3.16109,3.05374,3.11167,390089.72986163,0
+ENIC.US,D,20210129,000000,3.08683,3.09508,3.00432,3.03731,545184.73674331,0
+ENIC.US,D,20210201,000000,3.09508,3.124,3.05374,3.10334,447744.29923278,0
+ENIC.US,D,20210202,000000,3.13634,3.16943,3.11567,3.13634,496153.44434481,0
+ENIC.US,D,20210203,000000,3.13634,3.20234,3.12809,3.14459,1300585.3774568,0
+ENIC.US,D,20210204,000000,3.14459,3.16943,3.09508,3.15284,442184.42139902,0
+ENIC.US,D,20210205,000000,3.19419,3.2106,3.15284,3.18585,352571.54349836,0
+ENIC.US,D,20210208,000000,3.19419,3.20234,3.14459,3.17759,1021024.8467687,0
+ENIC.US,D,20210209,000000,3.16943,3.24778,3.16109,3.22719,677552.20733518,0
+ENIC.US,D,20210210,000000,3.2602,3.33854,3.23535,3.28495,630024.43754567,0
+ENIC.US,D,20210211,000000,3.28495,3.30971,3.22719,3.23535,321789.90483675,0
+ENIC.US,D,20210212,000000,3.24361,3.30146,3.2106,3.29312,469236.55757697,0
+ENIC.US,D,20210216,000000,3.33446,3.37572,3.25194,3.33446,1307164.13418,0
+ENIC.US,D,20210217,000000,3.31796,3.31796,3.21886,3.29312,591194.33190438,0
+ENIC.US,D,20210218,000000,3.27669,3.28495,3.21886,3.21886,357822.6018457,0
+ENIC.US,D,20210219,000000,3.2602,3.33446,3.24361,3.30971,270900.06012771,0
+ENIC.US,D,20210222,000000,3.26837,3.27404,3.18585,3.18585,344658.32592877,0
+ENIC.US,D,20210223,000000,3.19419,3.19419,3.13634,3.19419,354636.3511593,0
+ENIC.US,D,20210224,000000,3.21886,3.21886,3.16109,3.21886,493279.39438006,0
+ENIC.US,D,20210225,000000,3.20234,3.20234,3.11167,3.11983,409247.80880308,0
+ENIC.US,D,20210226,000000,3.15284,3.17982,2.97122,2.97122,611056.83485679,0
+ENIC.US,D,20210301,000000,3.2106,3.27669,3.01256,3.02908,1279726.5371832,0
+ENIC.US,D,20210302,000000,3.04557,3.13634,3.04557,3.13634,394525.91051309,0
+ENIC.US,D,20210303,000000,3.09508,3.16943,3.07033,3.16943,421322.19989025,0
+ENIC.US,D,20210304,000000,3.13634,3.17759,3.09091,3.10334,629440.61092538,0
+ENIC.US,D,20210305,000000,3.16109,3.18585,3.05374,3.11983,399589.87384312,0
+ENIC.US,D,20210308,000000,3.08683,3.13634,3.02082,3.07033,578174.32202488,0
+ENIC.US,D,20210309,000000,3.10334,3.16109,3.04557,3.14459,883581.01498418,0
+ENIC.US,D,20210310,000000,3.18585,3.20234,3.13634,3.19419,394122.4164396,0
+ENIC.US,D,20210311,000000,3.25194,3.30146,3.20234,3.25194,845095.79533866,0
+ENIC.US,D,20210312,000000,3.2602,3.29312,3.14592,3.25194,762416.70386273,0
+ENIC.US,D,20210315,000000,3.21886,3.28495,3.20234,3.28495,699674.50251477,0
+ENIC.US,D,20210316,000000,3.28495,3.31974,3.25194,3.30971,461943.23313702,0
+ENIC.US,D,20210317,000000,3.30146,3.35088,3.24361,3.32612,435702.59341971,0
+ENIC.US,D,20210318,000000,3.30146,3.32612,3.2602,3.28495,513660.35340454,0
+ENIC.US,D,20210319,000000,3.30146,3.31796,3.21886,3.21886,772377.822917,0
+ENIC.US,D,20210322,000000,3.23535,3.26837,3.19826,3.22719,254597.99789632,0
+ENIC.US,D,20210323,000000,3.2106,3.22719,3.17342,3.18585,473832.78336372,0
+ENIC.US,D,20210324,000000,3.21886,3.23535,3.18585,3.2106,465561.15485735,0
+ENIC.US,D,20210325,000000,3.21886,3.21886,3.15284,3.18585,492316.86941148,0
+ENIC.US,D,20210326,000000,3.18585,3.19419,3.12809,3.18585,593412.42223011,0
+ENIC.US,D,20210329,000000,3.18585,3.26837,3.14867,3.24361,702151.82087653,0
+ENIC.US,D,20210330,000000,3.28495,3.31378,3.19419,3.30971,1324908.8567858,0
+ENIC.US,D,20210331,000000,3.33446,3.33544,3.21886,3.23535,393327.82615524,0
+ENIC.US,D,20210401,000000,3.2602,3.26837,3.21886,3.22719,531843.50951482,0
+ENIC.US,D,20210405,000000,3.21886,3.26837,3.16943,3.20234,370758.08084388,0
+ENIC.US,D,20210406,000000,3.24361,3.25194,3.19002,3.21886,126590.06662352,0
+ENIC.US,D,20210407,000000,3.24361,3.24361,3.16109,3.18585,254466.12972147,0
+ENIC.US,D,20210408,000000,3.20234,3.2602,3.20234,3.2602,234085.17069698,0
+ENIC.US,D,20210409,000000,3.28495,3.28495,3.20234,3.27669,336654.94208577,0
+ENIC.US,D,20210412,000000,3.28495,3.28495,3.23473,3.25194,481933.09595062,0
+ENIC.US,D,20210413,000000,3.2602,3.2602,3.19419,3.19419,273975.85712919,0
+ENIC.US,D,20210414,000000,3.17759,3.24361,3.17759,3.2106,239191.96300689,0
+ENIC.US,D,20210415,000000,3.20234,3.25194,3.18585,3.22719,399309.23131716,0
+ENIC.US,D,20210416,000000,3.24361,3.32612,3.21886,3.28495,452328.12715694,0
+ENIC.US,D,20210419,000000,3.2602,3.37572,3.20234,3.34272,646400.88695262,0
+ENIC.US,D,20210420,000000,3.30146,3.34272,3.2602,3.27669,665141.94687958,0
+ENIC.US,D,20210421,000000,3.29312,3.35921,3.2602,3.35088,454064.95499838,0
+ENIC.US,D,20210422,000000,3.34272,3.34272,3.2106,3.23535,570935.09734899,0
+ENIC.US,D,20210423,000000,3.25194,3.26837,3.16722,3.23535,828932.36375262,0
+ENIC.US,D,20210426,000000,3.26837,3.28495,3.20234,3.21886,287011.64610653,0
+ENIC.US,D,20210427,000000,3.24361,3.24361,3.15284,3.15284,843708.36180666,0
+ENIC.US,D,20210428,000000,3.17759,3.2185,3.03731,3.05374,1315787.4111527,0
+ENIC.US,D,20210429,000000,3.07858,3.07858,2.93005,2.93005,1362982.692809,0
+ENIC.US,D,20210430,000000,2.94656,2.98781,2.88045,2.88045,976455.65782523,0
+ENIC.US,D,20210503,000000,2.88871,2.95481,2.85348,2.93005,722577.86303773,0
+ENIC.US,D,20210504,000000,2.93005,3.06208,2.9218,3.00432,1194102.3898024,0
+ENIC.US,D,20210505,000000,3.03731,3.13634,3.03731,3.11167,729171.27178037,0
+ENIC.US,D,20210506,000000,3.11167,3.11983,3.05374,3.06208,737141.97034926,0
+ENIC.US,D,20210507,000000,3.07033,3.12809,3.00432,3.00432,547545.96602807,0
+ENIC.US,D,20210510,000000,3.01256,3.03129,2.97122,3.00432,845474.49368695,0
+ENIC.US,D,20210511,000000,3.00432,3.07858,2.96305,3.00432,1354352.6533658,0
+ENIC.US,D,20210512,000000,3.00432,3.00432,2.93821,2.94656,1345334.898947,0
+ENIC.US,D,20210513,000000,2.94656,2.98781,2.89705,2.89705,1862596.2678957,0
+ENIC.US,D,20210514,000000,2.9218,3.02908,2.91346,3.02082,701469.93843392,0
+ENIC.US,D,20210517,000000,2.93821,2.93821,2.68242,2.71543,3876012.5342353,0
+ENIC.US,D,20210518,000000,2.78153,2.80619,2.61641,2.64107,3356495.8813732,0
+ENIC.US,D,20210519,000000,2.64107,2.67417,2.55856,2.57516,3195380.0215849,0
+ENIC.US,D,20210520,000000,2.64498,2.73344,2.6008,2.62732,1526801.2866425,0
+ENIC.US,D,20210521,000000,2.62732,2.6715,2.62289,2.6361,528011.44289516,0
+ENIC.US,D,20210524,000000,2.62732,2.65386,2.50346,2.51234,3347449.949994,0
+ENIC.US,D,20210525,000000,2.53887,2.61845,2.52999,2.54764,1058263.5176844,0
+ENIC.US,D,20210526,000000,2.54764,2.60958,2.49016,2.52112,2466188.462393,0
+ENIC.US,D,20210527,000000,2.54764,2.5654,2.52112,2.52112,880226.82961356,0
+ENIC.US,D,20210528,000000,2.55652,2.64498,2.52112,2.61845,1134748.1861774,0
+ENIC.US,D,20210601,000000,2.6715,2.75119,2.6715,2.70691,1163498.8295306,0
+ENIC.US,D,20210602,000000,2.69804,2.74231,2.6715,2.70691,1357217.6867032,0
+ENIC.US,D,20210603,000000,2.68926,2.72465,2.58305,2.58305,786943.05730695,0
+ENIC.US,D,20210604,000000,2.60958,2.6361,2.55652,2.61845,854918.28374757,0
+ENIC.US,D,20210607,000000,2.6361,2.66273,2.55652,2.5654,1002806.7512275,0
+ENIC.US,D,20210608,000000,2.58305,2.59192,2.53887,2.58305,851322.9035956,0
+ENIC.US,D,20210609,000000,2.6008,2.62732,2.5654,2.61845,856688.92394154,0
+ENIC.US,D,20210610,000000,2.6361,2.66273,2.61845,2.64498,1294510.4247863,0
+ENIC.US,D,20210611,000000,2.65386,2.66273,2.61117,2.66273,968802.79537009,0
+ENIC.US,D,20210614,000000,2.68038,2.74231,2.62732,2.68926,1599070.6818539,0
+ENIC.US,D,20210615,000000,2.68926,2.69804,2.6361,2.64498,1624145.9224876,0
+ENIC.US,D,20210616,000000,2.65386,2.66708,2.6361,2.65386,1465886.0794094,0
+ENIC.US,D,20210617,000000,2.6361,2.68038,2.60958,2.6361,2404727.7492059,0
+ENIC.US,D,20210618,000000,2.6361,2.6361,2.52999,2.52999,3044170.0540085,0
+ENIC.US,D,20210621,000000,2.55652,2.60958,2.52112,2.58305,657429.34926831,0
+ENIC.US,D,20210622,000000,2.58305,2.60958,2.5654,2.57427,811907.8442556,0
+ENIC.US,D,20210623,000000,2.5654,2.60958,2.5654,2.57427,967211.36064453,0
+ENIC.US,D,20210624,000000,2.5654,2.60958,2.54764,2.60958,924517.63018788,0
+ENIC.US,D,20210625,000000,2.60958,2.60958,2.55652,2.57427,1448473.8449367,0
+ENIC.US,D,20210628,000000,2.58749,2.60958,2.55652,2.6008,461476.62267216,0
+ENIC.US,D,20210629,000000,2.61845,2.61845,2.5654,2.6008,675480.63720372,0
+ENIC.US,D,20210630,000000,2.6008,2.6361,2.57427,2.60958,776337.24939784,0
+ENIC.US,D,20210701,000000,2.60958,2.61845,2.5654,2.57427,616853.39915823,0
+ENIC.US,D,20210702,000000,2.58305,2.58305,2.5654,2.57427,310727.63016854,0
+ENIC.US,D,20210706,000000,2.54764,2.6008,2.36195,2.37072,2565003.935573,0
+ENIC.US,D,20210707,000000,2.38848,2.42388,2.36195,2.39735,842557.61474234,0
+ENIC.US,D,20210708,000000,2.37961,2.38848,2.3442,2.38848,619011.75432783,0
+ENIC.US,D,20210709,000000,2.37072,2.415,2.37072,2.39735,547339.71067765,0
+ENIC.US,D,20210712,000000,2.415,2.415,2.37961,2.39735,650363.69466871,0
+ENIC.US,D,20210713,000000,2.40613,2.40613,2.32654,2.3442,724532.21701376,0
+ENIC.US,D,20210714,000000,2.3442,2.37961,2.33542,2.37961,804956.02457617,0
+ENIC.US,D,20210715,000000,2.37961,2.38848,2.31767,2.37072,1029915.2413263,0
+ENIC.US,D,20210716,000000,2.37961,2.52112,2.36195,2.415,1201443.0515358,0
+ENIC.US,D,20210719,000000,2.42388,2.4371,2.36195,2.43266,984901.98348633,0
+ENIC.US,D,20210720,000000,2.43266,2.55652,2.40613,2.53887,1804062.5773588,0
+ENIC.US,D,20210721,000000,2.54764,2.55652,2.52112,2.53887,723274.39749977,0
+ENIC.US,D,20210722,000000,2.53887,2.54764,2.48581,2.50346,860883.90981165,0
+ENIC.US,D,20210723,000000,2.52112,2.53887,2.415,2.42388,673564.60389389,0
+ENIC.US,D,20210726,000000,2.45041,2.45041,2.37961,2.39735,578235.18425943,0
+ENIC.US,D,20210727,000000,2.37961,2.39735,2.35308,2.38848,782024.48709278,0
+ENIC.US,D,20210728,000000,2.39735,2.42388,2.33542,2.35308,601556.69087529,0
+ENIC.US,D,20210729,000000,2.35308,2.39735,2.35308,2.36195,471483.95194155,0
+ENIC.US,D,20210730,000000,2.40613,2.40613,2.30002,2.30002,864649.47880466,0
+ENIC.US,D,20210802,000000,2.30002,2.31324,2.25574,2.29114,864983.09401625,0
+ENIC.US,D,20210803,000000,2.28227,2.30002,2.23809,2.23809,990983.69862741,0
+ENIC.US,D,20210804,000000,2.22921,2.25574,2.22034,2.22921,367419.67457111,0
+ENIC.US,D,20210805,000000,2.27349,2.27349,2.19381,2.21157,522389.57574844,0
+ENIC.US,D,20210806,000000,2.21157,2.23809,2.20268,2.22034,418830.22950905,0
+ENIC.US,D,20210809,000000,2.23809,2.23809,2.16729,2.16729,414332.05954463,0
+ENIC.US,D,20210810,000000,2.14963,2.18503,2.14075,2.16729,932894.07698708,0
+ENIC.US,D,20210811,000000,2.19381,2.19381,2.14963,2.14963,616579.51910277,0
+ENIC.US,D,20210812,000000,2.14075,2.18503,2.14075,2.16729,629182.50996777,0
+ENIC.US,D,20210813,000000,2.1585,2.18503,2.1585,2.16729,842571.13968335,0
+ENIC.US,D,20210816,000000,2.17616,2.18503,2.0877,2.11422,834193.56580573,0
+ENIC.US,D,20210817,000000,2.0877,2.10535,2.07883,2.0877,668075.73200045,0
+ENIC.US,D,20210818,000000,2.07883,2.13188,2.07883,2.0877,809604.09597013,0
+ENIC.US,D,20210819,000000,2.07883,2.16729,2.06995,2.1585,977834.0747299,0
+ENIC.US,D,20210820,000000,2.1585,2.22034,2.14075,2.22034,915335.32232013,0
+ENIC.US,D,20210823,000000,2.23809,2.24607,2.18938,2.20268,685997.40591785,0
+ENIC.US,D,20210824,000000,2.22921,2.22921,2.1585,2.18503,701495.86123752,0
+ENIC.US,D,20210825,000000,2.20268,2.20712,2.16729,2.17616,583862.68679824,0
+ENIC.US,D,20210826,000000,2.17616,2.19381,2.16729,2.17616,597083.31663606,0
+ENIC.US,D,20210827,000000,2.17616,2.22034,2.17616,2.21157,614773.93947786,0
+ENIC.US,D,20210830,000000,2.22921,2.36195,2.22921,2.33542,2100845.9933455,0
+ENIC.US,D,20210831,000000,2.36195,2.37072,2.28671,2.31767,567779.27777986,0
+ENIC.US,D,20210901,000000,2.33542,2.3442,2.30002,2.31767,329350.34686166,0
+ENIC.US,D,20210902,000000,2.30002,2.32654,2.29114,2.31767,410177.64849756,0
+ENIC.US,D,20210903,000000,2.33542,2.33977,2.29114,2.3088,565713.3430405,0
+ENIC.US,D,20210907,000000,2.31767,2.31767,2.22921,2.26462,546221.64888745,0
+ENIC.US,D,20210908,000000,2.21157,2.22921,2.16729,2.19381,698584.61768501,0
+ENIC.US,D,20210909,000000,2.1585,2.1585,2.11422,2.14075,693660.41207875,0
+ENIC.US,D,20210910,000000,2.13188,2.1585,2.10535,2.11422,340883.7403084,0
+ENIC.US,D,20210913,000000,2.12311,2.17616,2.10535,2.12311,480679.78475031,0
+ENIC.US,D,20210914,000000,2.14963,2.17616,2.10535,2.17616,699047.84691462,0
+ENIC.US,D,20210915,000000,2.16729,2.16729,2.10535,2.11422,756356.40321158,0
+ENIC.US,D,20210916,000000,2.12311,2.17616,2.11422,2.1585,392387.842755,0
+ENIC.US,D,20210917,000000,2.14075,2.14075,2.07883,2.07883,985645.85524191,0
+ENIC.US,D,20210920,000000,2.0877,2.19381,2.0877,2.14963,1184845.694759,0
+ENIC.US,D,20210921,000000,2.14963,2.17616,2.12311,2.13188,579256.31730572,0
+ENIC.US,D,20210922,000000,2.12311,2.18503,2.12311,2.16729,423432.0906879,0
+ENIC.US,D,20210923,000000,2.18503,2.23809,2.14075,2.21157,1456478.3558582,0
+ENIC.US,D,20210924,000000,2.17616,2.17616,2.13188,2.14963,560186.15048085,0
+ENIC.US,D,20210927,000000,2.14075,2.16729,2.11422,2.13188,649446.25283683,0
+ENIC.US,D,20210928,000000,2.14075,2.14519,2.11422,2.12311,446204.71011441,0
+ENIC.US,D,20210929,000000,2.16729,2.16729,2.11422,2.12311,634956.53270086,0
+ENIC.US,D,20210930,000000,2.11422,2.16729,2.11422,2.13188,621973.71640914,0
+ENIC.US,D,20211001,000000,2.13188,2.14963,2.11422,2.14075,424062.1275233,0
+ENIC.US,D,20211004,000000,2.12311,2.1585,2.12311,2.14963,481512.69570088,0
+ENIC.US,D,20211005,000000,2.13188,2.14075,2.0877,2.10535,757704.38899897,0
+ENIC.US,D,20211006,000000,2.0877,2.09658,2.04342,2.06117,807649.74199411,0
+ENIC.US,D,20211007,000000,2.07883,2.0877,1.99037,2.01689,1107715.2103327,0
+ENIC.US,D,20211008,000000,2.00812,2.01113,1.92843,1.95496,1092561.6410087,0
+ENIC.US,D,20211011,000000,1.93731,2.01246,1.93731,1.98149,474681.47341213,0
+ENIC.US,D,20211012,000000,1.96384,1.99037,1.93731,1.96384,880163.71322219,0
+ENIC.US,D,20211013,000000,1.99037,1.99037,1.93731,1.96384,1141786.7908951,0
+ENIC.US,D,20211014,000000,1.99037,1.99924,1.95496,1.96384,617662.64146203,0
+ENIC.US,D,20211015,000000,1.97271,2.02576,1.94378,2.01689,1083242.9566525,0
+ENIC.US,D,20211018,000000,2.01689,2.09658,1.99924,2.06117,1274427.0144639,0
+ENIC.US,D,20211019,000000,2.06995,2.15407,2.06995,2.11422,1244498.5741645,0
+ENIC.US,D,20211020,000000,2.10535,2.1585,2.10535,2.14963,390132.55884149,0
+ENIC.US,D,20211021,000000,2.1585,2.1585,2.0877,2.10535,848750.91064676,0
+ENIC.US,D,20211022,000000,2.10535,2.11422,2.06995,2.10535,559062.45329855,0
+ENIC.US,D,20211025,000000,2.11422,2.14963,2.10535,2.14963,683585.4581043,0
+ENIC.US,D,20211026,000000,2.1585,2.1585,2.07439,2.09658,1376376.8927232,0
+ENIC.US,D,20211027,000000,2.09658,2.09658,1.98149,1.99037,1478565.7116068,0
+ENIC.US,D,20211028,000000,2.02576,2.03465,1.96384,1.98149,945921.9764155,0
+ENIC.US,D,20211029,000000,1.98149,2.00812,1.87094,1.91965,2441240.5816206,0
+ENIC.US,D,20211101,000000,1.93731,1.96384,1.92843,1.92843,811108.74565755,0
+ENIC.US,D,20211102,000000,1.92843,1.93288,1.85773,1.89303,1246312.0433383,0
+ENIC.US,D,20211103,000000,1.89303,1.91965,1.83997,1.91079,1220763.4297693,0
+ENIC.US,D,20211104,000000,1.91079,1.98149,1.91079,1.94619,1231447.0060893,0
+ENIC.US,D,20211105,000000,1.95496,1.97103,1.88425,1.92843,836093.82001771,0
+ENIC.US,D,20211108,000000,1.95496,1.95496,1.89303,1.91965,758816.81539708,0
+ENIC.US,D,20211109,000000,1.91965,1.97271,1.90191,1.93731,765018.00085043,0
+ENIC.US,D,20211110,000000,1.95496,2.01689,1.94619,1.94619,761540.96393229,0
+ENIC.US,D,20211111,000000,1.98149,2.01689,1.97271,1.98149,920952.68115318,0
+ENIC.US,D,20211112,000000,1.99924,1.99924,1.90191,1.93731,801488.00428538,0
+ENIC.US,D,20211115,000000,1.89303,1.91079,1.83119,1.89303,2070718.060166,0
+ENIC.US,D,20211116,000000,1.83997,1.86651,1.78692,1.83997,2010124.0702819,0
+ENIC.US,D,20211117,000000,1.7958,1.80457,1.75152,1.76926,2231357.1657836,0
+ENIC.US,D,20211118,000000,1.74264,1.75596,1.68081,1.71611,1613279.759464,0
+ENIC.US,D,20211119,000000,1.725,1.80457,1.70734,1.75152,1516065.8647154,0
+ENIC.US,D,20211122,000000,1.89303,2.0523,1.85773,1.99924,4196117.4568378,0
+ENIC.US,D,20211123,000000,2.0523,2.09649,1.99037,2.00812,1310832.7744292,0
+ENIC.US,D,20211124,000000,2.02576,2.0877,1.98149,2.01689,1045805.9199353,0
+ENIC.US,D,20211126,000000,1.99037,2.04342,1.91965,2.01689,909229.93853228,0
+ENIC.US,D,20211129,000000,2.00812,2.04342,1.94619,1.99924,643096.29303238,0
+ENIC.US,D,20211130,000000,1.98149,1.99924,1.89303,1.94619,1808932.6832011,0
+ENIC.US,D,20211201,000000,1.94619,1.97271,1.83119,1.83997,1117696.6167985,0
+ENIC.US,D,20211202,000000,1.84885,1.87982,1.80457,1.83119,1062670.394297,0
+ENIC.US,D,20211203,000000,1.7958,1.85773,1.7958,1.84885,531655.28741909,0
+ENIC.US,D,20211206,000000,1.88425,1.88425,1.77361,1.83997,1597085.8967607,0
+ENIC.US,D,20211207,000000,1.81345,1.84885,1.81345,1.81345,877863.34617197,0
+ENIC.US,D,20211208,000000,1.81345,1.83119,1.78692,1.7958,531009.47148583,0
+ENIC.US,D,20211209,000000,1.7958,1.83997,1.74264,1.75152,1974217.6060558,0
+ENIC.US,D,20211210,000000,1.74264,1.81345,1.74264,1.78692,567553.86209635,0
+ENIC.US,D,20211213,000000,1.77805,1.84885,1.77805,1.78692,1186654.6556191,0
+ENIC.US,D,20211214,000000,1.77805,1.78692,1.71611,1.725,1066597.1355037,0
+ENIC.US,D,20211215,000000,1.74264,1.76039,1.68959,1.74264,1222663.6839814,0
+ENIC.US,D,20211216,000000,1.725,1.78692,1.725,1.73387,849627.77765561,0
+ENIC.US,D,20211217,000000,1.725,1.78692,1.725,1.725,1786653.7241215,0
+ENIC.US,D,20211220,000000,1.725,1.725,1.63653,1.64541,2076682.5591517,0
+ENIC.US,D,20211221,000000,1.64541,1.70734,1.64541,1.65418,1872593.4534594,0
+ENIC.US,D,20211222,000000,1.65418,1.68081,1.59235,1.61001,1725972.9491992,0
+ENIC.US,D,20211223,000000,1.61001,1.68959,1.60113,1.68081,1594256.9299326,0
+ENIC.US,D,20211227,000000,1.65418,1.65418,1.61001,1.63653,1705803.8809172,0
+ENIC.US,D,20211228,000000,1.63653,1.65418,1.60113,1.60113,1059546.1329236,0
+ENIC.US,D,20211229,000000,1.60113,1.61888,1.55695,1.56573,1213164.6670782,0
+ENIC.US,D,20211230,000000,1.56573,1.60113,1.56573,1.56573,1210991.6598892,0
+ENIC.US,D,20211231,000000,1.56573,1.61443,1.54807,1.60113,2790641.6535305,0
+ENIC.US,D,20220103,000000,1.61888,1.66306,1.61001,1.65418,1183249.7517198,0
+ENIC.US,D,20220104,000000,1.63653,1.73387,1.61888,1.725,2288991.4477433,0
+ENIC.US,D,20220105,000000,1.73387,1.75152,1.67637,1.68081,1232985.4681293,0
+ENIC.US,D,20220106,000000,1.68959,1.77805,1.66306,1.66306,1753912.0960917,0
+ENIC.US,D,20220107,000000,1.68081,1.68081,1.62765,1.65418,906666.96221078,0
+ENIC.US,D,20220110,000000,1.65418,1.75152,1.61888,1.73387,2837369.1976435,0
+ENIC.US,D,20220111,000000,1.70734,1.725,1.64541,1.70734,1161364.1430078,0
+ENIC.US,D,20220112,000000,1.73387,1.75152,1.71611,1.75152,828191.8732323,0
+ENIC.US,D,20220113,000000,1.73387,1.77805,1.71611,1.76926,749209.59896592,0
+ENIC.US,D,20220114,000000,1.77805,1.77805,1.75152,1.76039,675485.14551739,0
+ENIC.US,D,20220118,000000,1.75152,1.82233,1.70734,1.71611,1568911.1904788,0
+ENIC.US,D,20220119,000000,1.71611,1.80191,1.70734,1.78692,832780.20947012,0
+ENIC.US,D,20220120,000000,1.80112,1.81886,1.7745,1.78337,570291.53557257,0
+ENIC.US,D,20220121,000000,1.8721,1.96969,1.85879,1.86322,1665110.7146517,0
+ENIC.US,D,20220124,000000,1.8721,1.8721,1.81886,1.86322,1417658.3939226,0
+ENIC.US,D,20220125,000000,1.83661,1.86322,1.80999,1.85435,557343.6587118,0
+ENIC.US,D,20220126,000000,1.85435,1.85879,1.80999,1.82773,646532.75512747,0
+ENIC.US,D,20220127,000000,1.82773,1.86322,1.7745,1.82773,1110689.5702766,0
+ENIC.US,D,20220128,000000,1.80112,1.80555,1.73013,1.75676,1246047.1799101,0
+ENIC.US,D,20220131,000000,1.75676,1.80112,1.72126,1.79224,1018145.1614118,0
+ENIC.US,D,20220201,000000,1.80112,1.81886,1.7745,1.81886,1170199.310723,0
+ENIC.US,D,20220202,000000,1.80112,1.80112,1.76562,1.79224,682234.09108167,0
+ENIC.US,D,20220203,000000,1.73901,1.74789,1.71239,1.73901,1462077.6814365,0
+ENIC.US,D,20220204,000000,1.73013,1.73458,1.64141,1.65916,1523633.0692108,0
+ENIC.US,D,20220207,000000,1.64141,1.69021,1.62366,1.66803,1086468.6550835,0
+ENIC.US,D,20220208,000000,1.66803,1.69465,1.64141,1.66803,700446.55123079,0
+ENIC.US,D,20220209,000000,1.6769,1.69465,1.64141,1.68578,612740.69001261,0
+ENIC.US,D,20220210,000000,1.68578,1.73013,1.65916,1.66803,552422.8343408,0
+ENIC.US,D,20220211,000000,1.6769,1.68578,1.66803,1.6769,414589.03342383,0
+ENIC.US,D,20220214,000000,1.65916,1.66803,1.59705,1.61479,1102751.5569818,0
+ENIC.US,D,20220215,000000,1.62366,1.65029,1.60593,1.64141,520168.10418746,0
+ENIC.US,D,20220216,000000,1.65029,1.65916,1.61479,1.64141,873590.59189106,0
+ENIC.US,D,20220217,000000,1.61479,1.63254,1.5793,1.59705,1252252.8736772,0
+ENIC.US,D,20220218,000000,1.5793,1.62366,1.56156,1.59705,502501.14999243,0
+ENIC.US,D,20220222,000000,1.5793,1.61479,1.57043,1.59705,487829.97023122,0
+ENIC.US,D,20220223,000000,1.61479,1.65029,1.57043,1.58818,643552.75979148,0
+ENIC.US,D,20220224,000000,1.53495,1.566,1.49945,1.55268,1066891.3029707,0
+ENIC.US,D,20220225,000000,1.56156,1.56156,1.49945,1.53495,931999.17672355,0
+ENIC.US,D,20220228,000000,1.52606,1.56156,1.42847,1.5172,1770457.6072613,0
+ENIC.US,D,20220301,000000,1.48171,1.48171,1.39299,1.43735,1252216.8071678,0
+ENIC.US,D,20220302,000000,1.42847,1.43735,1.35749,1.37523,2485408.5306474,0
+ENIC.US,D,20220303,000000,1.36637,1.37523,1.322,1.33087,1393906.3433513,0
+ENIC.US,D,20220304,000000,1.31313,1.322,1.25989,1.31313,1464427.6399371,0
+ENIC.US,D,20220307,000000,1.29539,1.33087,1.20666,1.23328,2285383.6697287,0
+ENIC.US,D,20220308,000000,1.25989,1.28651,1.21553,1.23328,1177807.0900414,0
+ENIC.US,D,20220309,000000,1.25102,1.30426,1.22885,1.27764,1297130.8821071,0
+ENIC.US,D,20220310,000000,1.30426,1.33087,1.25989,1.26877,598601.49126448,0
+ENIC.US,D,20220311,000000,1.27764,1.30426,1.25989,1.27764,734497.8443817,0
+ENIC.US,D,20220314,000000,1.26877,1.34871,1.2244,1.30426,1946543.3225913,0
+ENIC.US,D,20220315,000000,1.36637,1.38854,1.33087,1.34862,2150461.1123643,0
+ENIC.US,D,20220316,000000,1.37523,1.45509,1.3708,1.4196,1297755.2835503,0
+ENIC.US,D,20220317,000000,1.47283,1.53937,1.46396,1.48171,1308117.6425213,0
+ENIC.US,D,20220318,000000,1.52606,1.57043,1.49058,1.49058,1435055.9763758,0
+ENIC.US,D,20220321,000000,1.50833,1.54825,1.46396,1.50833,1062710.96912,0
+ENIC.US,D,20220322,000000,1.58818,1.61479,1.50833,1.5172,992011.59414421,0
+ENIC.US,D,20220323,000000,1.49058,1.50833,1.46396,1.49058,614606.00479364,0
+ENIC.US,D,20220324,000000,1.49945,1.52606,1.48171,1.48171,371420.80295339,0
+ENIC.US,D,20220325,000000,1.49945,1.56156,1.49058,1.56156,662810.02163367,0
+ENIC.US,D,20220328,000000,1.55268,1.55268,1.49058,1.49058,936240.37280878,0
+ENIC.US,D,20220329,000000,1.49058,1.53495,1.43735,1.47283,1318597.2176476,0
+ENIC.US,D,20220330,000000,1.45509,1.45509,1.39299,1.40185,946318.70801847,0
+ENIC.US,D,20220331,000000,1.40185,1.44613,1.33975,1.40185,1767923.9349786,0
+ENIC.US,D,20220401,000000,1.41073,1.4196,1.38411,1.41073,1376669.9331116,0
+ENIC.US,D,20220404,000000,1.41073,1.41969,1.40185,1.41073,744945.86131234,0
+ENIC.US,D,20220405,000000,1.40185,1.44622,1.35749,1.35749,609998.50822271,0
+ENIC.US,D,20220406,000000,1.35749,1.37523,1.33433,1.35749,677091.2322624,0
+ENIC.US,D,20220407,000000,1.33975,1.36637,1.31313,1.33975,396331.49013799,0
+ENIC.US,D,20220408,000000,1.33087,1.33975,1.30426,1.30426,398620.58640404,0
+ENIC.US,D,20220411,000000,1.30426,1.322,1.28651,1.29539,323219.0402702,0
+ENIC.US,D,20220412,000000,1.31313,1.35749,1.30426,1.31313,396289.78823655,0
+ENIC.US,D,20220413,000000,1.31313,1.34862,1.28651,1.30426,498348.99310218,0
+ENIC.US,D,20220414,000000,1.28651,1.30426,1.26877,1.28651,540070.05488448,0
+ENIC.US,D,20220418,000000,1.30426,1.33087,1.26886,1.27764,931640.76578677,0
+ENIC.US,D,20220419,000000,1.28651,1.322,1.25989,1.26877,844679.90340258,0
+ENIC.US,D,20220420,000000,1.25989,1.322,1.25989,1.31313,421085.51342256,0
+ENIC.US,D,20220421,000000,1.28651,1.35749,1.28651,1.31313,419662.0133812,0
+ENIC.US,D,20220422,000000,1.30426,1.31757,1.28651,1.28651,523827.72780923,0
+ENIC.US,D,20220425,000000,1.26877,1.28651,1.25102,1.25989,597793.37603911,0
+ENIC.US,D,20220426,000000,1.25102,1.25546,1.20666,1.20666,418134.82212543,0
+ENIC.US,D,20220427,000000,1.21553,1.24216,1.17117,1.18004,620704.62611098,0
+ENIC.US,D,20220428,000000,1.18891,1.23328,1.18891,1.20666,765428.25739441,0
+ENIC.US,D,20220429,000000,1.19779,1.24216,1.18891,1.18891,575791.67825019,0
+ENIC.US,D,20220502,000000,1.18891,1.2244,1.14456,1.18891,1193493.7674569,0
+ENIC.US,D,20220503,000000,1.18004,1.23771,1.18004,1.23328,983196.71384059,0
+ENIC.US,D,20220504,000000,1.24216,1.25102,1.20666,1.25102,431716.11705686,0
+ENIC.US,D,20220505,000000,1.2244,1.24216,1.18891,1.18891,184564.72626527,0
+ENIC.US,D,20220506,000000,1.18891,1.24216,1.18891,1.24216,324463.33484317,0
+ENIC.US,D,20220509,000000,1.21553,1.24216,1.16229,1.16229,551034.27373038,0
+ENIC.US,D,20220510,000000,1.16229,1.20666,1.13568,1.18004,745342.59291533,0
+ENIC.US,D,20220511,000000,1.18891,1.19779,1.15343,1.17117,631486.25825323,0
+ENIC.US,D,20220512,000000,1.17117,1.19335,1.15787,1.17117,606899.04257446,0
+ENIC.US,D,20220513,000000,1.17117,1.27764,1.17117,1.26877,671476.12758618,0
+ENIC.US,D,20220516,000000,1.25989,1.29344,1.21553,1.21553,536055.40156119,0
+ENIC.US,D,20220517,000000,1.24216,1.26877,1.21553,1.2244,296030.52760373,0
+ENIC.US,D,20220518,000000,1.19779,1.25102,1.19779,1.20666,376003.50379913,0
+ENIC.US,D,20220519,000000,1.1995,1.25321,1.17408,1.20845,1017634.9860021,0
+ENIC.US,D,20220520,000000,1.24425,1.25321,1.19055,1.2174,516352.55918652,0
+ENIC.US,D,20220523,000000,1.20845,1.2353,1.19502,1.22635,397128.70914787,0
+ENIC.US,D,20220524,000000,1.22635,1.2353,1.18159,1.2174,683570.70328887,0
+ENIC.US,D,20220525,000000,1.2174,1.2174,1.15474,1.17265,629023.30348108,0
+ENIC.US,D,20220526,000000,1.1637,1.19055,1.10999,1.15474,1094573.0947136,0
+ENIC.US,D,20220527,000000,1.17265,1.2174,1.14579,1.20845,613880.55742564,0
+ENIC.US,D,20220531,000000,1.2174,1.24425,1.19055,1.22635,2252305.5722184,0
+ENIC.US,D,20220601,000000,1.24425,1.24425,1.18607,1.20845,1057780.2993365,0
+ENIC.US,D,20220602,000000,1.1995,1.29796,1.1995,1.28006,1452262.5189672,0
+ENIC.US,D,20220603,000000,1.26216,1.35167,1.26216,1.35167,614534.08058628,0
+ENIC.US,D,20220606,000000,1.36063,1.37852,1.28453,1.30692,477190.32342708,0
+ENIC.US,D,20220607,000000,1.29796,1.30692,1.26216,1.29796,378622.27379898,0
+ENIC.US,D,20220608,000000,1.28901,1.37852,1.27111,1.36063,517813.76994569,0
+ENIC.US,D,20220609,000000,1.35167,1.38748,1.32482,1.34272,904379.98083062,0
+ENIC.US,D,20220610,000000,1.35167,1.35167,1.28006,1.30692,210684.69565313,0
+ENIC.US,D,20220613,000000,1.27111,1.28901,1.20854,1.24425,666350.08872269,0
+ENIC.US,D,20220614,000000,1.2353,1.25321,1.19055,1.20845,617549.22419407,0
+ENIC.US,D,20220615,000000,1.20845,1.25321,1.19055,1.20845,612035.05270535,0
+ENIC.US,D,20220616,000000,1.18159,1.19502,1.15027,1.15474,770671.37643161,0
+ENIC.US,D,20220617,000000,1.14579,1.20845,1.14579,1.1637,1698999.3504153,0
+ENIC.US,D,20220621,000000,1.1637,1.18159,1.10103,1.10999,1610510.0801979,0
+ENIC.US,D,20220622,000000,1.07418,1.14579,0.975715,1.09208,6066042.1938378,0
+ENIC.US,D,20220623,000000,1.09208,1.10999,1.01152,1.02942,1590377.0983159,0
+ENIC.US,D,20220624,000000,1.04732,1.08778,1.01152,1.06523,548422.11366924,0
+ENIC.US,D,20220627,000000,1.05628,1.10103,1.05628,1.09208,220203.79112626,0
+ENIC.US,D,20220628,000000,1.10103,1.10999,1.03389,1.03837,497628.28278408,0
+ENIC.US,D,20220629,000000,1.03837,1.0552,1.02047,1.02047,393028.82880679,0
+ENIC.US,D,20220630,000000,1.01152,1.03837,0.966757,0.993612,630530.31671817,0
+ENIC.US,D,20220701,000000,0.984663,1.016,0.984663,0.993612,203589.78010919,0
+ENIC.US,D,20220705,000000,0.984663,1.02047,0.87814,0.930954,984285.19640472,0
+ENIC.US,D,20220706,000000,0.904099,0.94886,0.895148,0.94886,481715.83167279,0
+ENIC.US,D,20220707,000000,0.939902,1.00257,0.913048,0.993612,702932.86298144,0
+ENIC.US,D,20220708,000000,1.00257,1.01152,0.957808,0.993612,632817.08921359,0
+ENIC.US,D,20220711,000000,1.00257,1.02047,0.975715,1.00257,411458.18193674,0
+ENIC.US,D,20220712,000000,1.00257,1.01152,0.984663,1.00257,331585.36323727,0
+ENIC.US,D,20220713,000000,0.993612,1.02047,0.984663,1.02047,205350.38267528,0
+ENIC.US,D,20220714,000000,0.94886,1.02942,0.94886,1.01152,502198.4763741,0
+ENIC.US,D,20220715,000000,1.01152,1.07418,1.00257,1.03837,447195.28605428,0
+ENIC.US,D,20220718,000000,1.05628,1.08313,1.02494,1.03837,285334.91473554,0
+ENIC.US,D,20220719,000000,1.05628,1.07418,1.04732,1.07418,177654.40626759,0
+ENIC.US,D,20220720,000000,1.07418,1.07418,1.04732,1.07418,305370.70599369,0
+ENIC.US,D,20220721,000000,1.06523,1.07418,1.02047,1.06523,305315.9664469,0
+ENIC.US,D,20220722,000000,1.07418,1.09656,1.04732,1.05628,196116.15627217,0
+ENIC.US,D,20220725,000000,1.06523,1.10103,1.04732,1.09208,565094.21563392,0
+ENIC.US,D,20220726,000000,1.10999,1.14579,1.07418,1.10103,1324371.9463983,0
+ENIC.US,D,20220727,000000,1.12788,1.1637,1.09271,1.15474,1036898.8379372,0
+ENIC.US,D,20220728,000000,1.29796,1.32929,1.2353,1.30692,983531.13121937,0
+ENIC.US,D,20220729,000000,1.29796,1.30692,1.20845,1.20845,595417.69028746,0
+ENIC.US,D,20220801,000000,1.2174,1.28901,1.19055,1.28901,442875.33039243,0
+ENIC.US,D,20220802,000000,1.27111,1.28901,1.25321,1.26216,258056.74629721,0
+ENIC.US,D,20220803,000000,1.27111,1.31587,1.26216,1.28901,368223.99417641,0
+ENIC.US,D,20220804,000000,1.28901,1.36063,1.28006,1.34272,529029.79136926,0
+ENIC.US,D,20220805,000000,1.34272,1.46805,1.33511,1.38748,1089302.4583514,0
+ENIC.US,D,20220808,000000,1.45014,1.45014,1.36063,1.41434,277197.71353541,0
+ENIC.US,D,20220809,000000,1.43223,1.43223,1.36063,1.38748,638311.15229737,0
+ENIC.US,D,20220810,000000,1.41434,1.42329,1.37852,1.39643,162287.11635696,0
+ENIC.US,D,20220811,000000,1.43223,1.43223,1.39643,1.42329,207515.38760744,0
+ENIC.US,D,20220812,000000,1.44119,1.46805,1.40538,1.45909,330826.82951749,0
+ENIC.US,D,20220815,000000,1.42329,1.45909,1.42329,1.45909,225197.37835369,0
+ENIC.US,D,20220816,000000,1.43223,1.45909,1.40538,1.45909,330319.65085949,0
+ENIC.US,D,20220817,000000,1.46805,1.46805,1.3651,1.45909,290252.53687763,0
+ENIC.US,D,20220818,000000,1.46805,1.46805,1.39643,1.44119,318600.91931235,0
+ENIC.US,D,20220819,000000,1.42329,1.43223,1.32241,1.33377,334333.51191277,0
+ENIC.US,D,20220822,000000,1.32482,1.36958,1.29796,1.36063,355733.32330619,0
+ENIC.US,D,20220823,000000,1.37852,1.42329,1.35167,1.37852,421086.75650345,0
+ENIC.US,D,20220824,000000,1.39643,1.40986,1.36063,1.40538,308693.06134366,0
+ENIC.US,D,20220825,000000,1.43223,1.48594,1.40538,1.48594,298542.78538204,0
+ENIC.US,D,20220826,000000,1.50385,1.50385,1.43223,1.4949,230392.04963054,0
+ENIC.US,D,20220829,000000,1.45014,1.53965,1.41881,1.5307,894569.31348582,0
+ENIC.US,D,20220830,000000,1.53965,1.54413,1.45909,1.52176,460581.89807805,0
+ENIC.US,D,20220831,000000,1.4949,1.54861,1.45909,1.47699,343792.28217107,0
+ENIC.US,D,20220901,000000,1.44119,1.56651,1.41434,1.53965,713209.37504074,0
+ENIC.US,D,20220902,000000,1.52176,1.60232,1.52176,1.59336,1154906.1294768,0
+ENIC.US,D,20220906,000000,1.61127,1.74554,1.60232,1.66498,2551671.6850695,0
+ENIC.US,D,20220907,000000,1.63812,1.69183,1.61127,1.69183,920554.95833978,0
+ENIC.US,D,20220908,000000,1.70973,1.72763,1.63812,1.64707,457363.43615362,0
+ENIC.US,D,20220909,000000,1.67393,1.70078,1.6187,1.62022,491816.95375565,0
+ENIC.US,D,20220912,000000,1.65603,1.69183,1.62201,1.68287,256305.08079998,0
+ENIC.US,D,20220913,000000,1.64707,1.66946,1.60232,1.62917,347841.8914998,0
+ENIC.US,D,20220914,000000,1.65603,1.70078,1.61127,1.65603,453943.89017976,0
+ENIC.US,D,20220915,000000,1.63812,1.68287,1.53965,1.55756,502634.15848119,0
+ENIC.US,D,20220916,000000,1.54861,1.55756,1.50385,1.53965,724517.00142017,0
+ENIC.US,D,20220919,000000,1.4949,1.61127,1.47699,1.59336,372625.50059163,0
+ENIC.US,D,20220920,000000,1.58441,1.58441,1.49937,1.56651,337472.65735104,0
+ENIC.US,D,20220921,000000,1.52176,1.54861,1.44119,1.46805,490750.09116008,0
+ENIC.US,D,20220922,000000,1.46805,1.52176,1.43223,1.45014,504156.8115888,0
+ENIC.US,D,20220923,000000,1.41434,1.41434,1.29796,1.32482,614423.4843591,0
+ENIC.US,D,20220926,000000,1.31587,1.33377,1.28006,1.28901,323987.73756977,0
+ENIC.US,D,20220927,000000,1.30692,1.32482,1.26216,1.26216,269321.92159953,0
+ENIC.US,D,20220928,000000,1.25321,1.36063,1.25321,1.35167,881684.29445201,0
+ENIC.US,D,20220929,000000,1.30692,1.30692,1.17265,1.19055,462627.36971416,0
+ENIC.US,D,20220930,000000,1.2353,1.26216,1.2174,1.2353,441187.34151085,0
+ENIC.US,D,20221003,000000,1.27111,1.32482,1.18159,1.32482,628211.14734811,0
+ENIC.US,D,20221004,000000,1.35167,1.36958,1.30692,1.32482,520322.85202909,0
+ENIC.US,D,20221005,000000,1.31587,1.36958,1.30692,1.32482,188773.23706727,0
+ENIC.US,D,20221006,000000,1.34272,1.3472,1.29796,1.29796,480741.69116668,0
+ENIC.US,D,20221007,000000,1.27111,1.32482,1.24425,1.24425,721153.3121267,0
+ENIC.US,D,20221010,000000,1.26216,1.26216,1.2174,1.2174,212278.84531164,0
+ENIC.US,D,20221011,000000,1.25321,1.35167,1.2353,1.34272,1377767.5814563,0
+ENIC.US,D,20221012,000000,1.33377,1.34272,1.26664,1.29796,414705.68933498,0
+ENIC.US,D,20221013,000000,1.27111,1.36063,1.24425,1.29796,481940.37552798,0
+ENIC.US,D,20221014,000000,1.31587,1.34272,1.28901,1.29796,246276.57240164,0
+ENIC.US,D,20221017,000000,1.33377,1.35221,1.29796,1.30692,224093.65034906,0
+ENIC.US,D,20221018,000000,1.36063,1.38748,1.26216,1.33377,1092476.2349315,0
+ENIC.US,D,20221019,000000,1.33377,1.33395,1.28901,1.28901,114469.32940332,0
+ENIC.US,D,20221020,000000,1.31587,1.36063,1.28006,1.28901,517343.45669675,0
+ENIC.US,D,20221021,000000,1.30692,1.34997,1.29796,1.31587,535786.21542999,0
+ENIC.US,D,20221024,000000,1.33377,1.33377,1.28006,1.28006,300455.31811881,0
+ENIC.US,D,20221025,000000,1.30692,1.36958,1.28006,1.32482,635282.60308628,0
+ENIC.US,D,20221026,000000,1.32446,1.38748,1.31587,1.38748,538472.92175706,0
+ENIC.US,D,20221027,000000,1.38748,1.45909,1.38748,1.39643,247750.07163049,0
+ENIC.US,D,20221028,000000,1.42329,1.52176,1.41434,1.5128,349934.28274745,0
+ENIC.US,D,20221031,000000,1.38748,1.52176,1.38748,1.5128,521231.08165233,0
+ENIC.US,D,20221101,000000,1.5128,1.61127,1.50394,1.58441,304003.33445759,0
+ENIC.US,D,20221102,000000,1.57546,1.61127,1.54413,1.59336,452774.25129226,0
+ENIC.US,D,20221103,000000,1.56651,1.62917,1.52176,1.61127,541404.28034425,0
+ENIC.US,D,20221104,000000,1.58441,1.62917,1.55756,1.60232,258251.12754499,0
+ENIC.US,D,20221107,000000,1.63812,1.78134,1.62157,1.7724,797843.41717719,0
+ENIC.US,D,20221108,000000,1.72763,1.72763,1.62917,1.67393,445858.07712559,0
+ENIC.US,D,20221109,000000,1.66498,1.6963,1.64707,1.66498,263511.70970471,0
+ENIC.US,D,20221110,000000,1.66498,1.74554,1.62917,1.64707,336291.84712746,0
+ENIC.US,D,20221111,000000,1.65603,1.73658,1.63364,1.66498,431654.84043442,0
+ENIC.US,D,20221114,000000,1.66498,1.68287,1.62022,1.68287,876721.9869656,0
+ENIC.US,D,20221115,000000,1.64707,1.65603,1.60232,1.62022,365457.97136318,0
+ENIC.US,D,20221116,000000,1.59336,1.61127,1.53965,1.53965,271398.67297667,0
+ENIC.US,D,20221117,000000,1.4949,1.63364,1.4949,1.60232,216172.05593526,0
+ENIC.US,D,20221118,000000,1.58441,1.75449,1.58441,1.69183,1029405.1056952,0
+ENIC.US,D,20221121,000000,1.68287,1.74554,1.64707,1.74554,349389.12154678,0
+ENIC.US,D,20221122,000000,1.74554,1.78134,1.66498,1.74554,614985.40256388,0
+ENIC.US,D,20221123,000000,1.73658,1.82163,1.71869,1.79029,617477.72764316,0
+ENIC.US,D,20221125,000000,1.8082,1.87855,1.7724,1.83505,338541.75421382,0
+ENIC.US,D,20221128,000000,1.87981,1.96933,1.84848,1.89771,1237584.0706658,0
+ENIC.US,D,20221129,000000,1.87086,1.97827,1.87086,1.95142,1200823.6721634,0
+ENIC.US,D,20221130,000000,1.95142,1.98723,1.90219,1.95142,1196623.2497976,0
+ENIC.US,D,20221201,000000,1.96933,1.96933,1.844,1.87981,612157.93740222,0
+ENIC.US,D,20221202,000000,1.844,1.90667,1.83505,1.844,486999.87363827,0
+ENIC.US,D,20221205,000000,1.85296,1.85296,1.79029,1.79029,556981.59137317,0
+ENIC.US,D,20221206,000000,1.83505,1.9559,1.83505,1.93352,1452532.8653004,0
+ENIC.US,D,20221207,000000,1.94247,1.95142,1.844,1.86191,534144.02902634,0
+ENIC.US,D,20221208,000000,1.86191,1.91562,1.82163,1.83505,486970.82816447,0
+ENIC.US,D,20221209,000000,1.86191,1.96038,1.8261,1.96038,865235.61920891,0
+ENIC.US,D,20221212,000000,1.91562,1.93799,1.83505,1.844,1609835.3314988,0
+ENIC.US,D,20221213,000000,1.89771,1.95142,1.87533,1.88876,1379304.7573008,0
+ENIC.US,D,20221214,000000,1.88876,1.91562,1.81268,1.844,919386.43658589,0
+ENIC.US,D,20221215,000000,1.8082,1.84848,1.76344,1.79029,1003645.1218301,0
+ENIC.US,D,20221216,000000,1.73658,1.844,1.73658,1.844,4757554.7702106,0
+ENIC.US,D,20221219,000000,1.8261,1.87086,1.8082,1.844,471574.49278004,0
+ENIC.US,D,20221220,000000,1.8261,1.93799,1.8261,1.93352,457283.00253385,0
+ENIC.US,D,20221221,000000,1.95142,1.9738,1.92904,1.96933,953104.88027391,0
+ENIC.US,D,20221222,000000,1.96933,1.97827,1.85296,1.94247,554548.47437511,0
+ENIC.US,D,20221223,000000,1.94247,2.00513,1.91562,1.99618,573692.79301413,0
+ENIC.US,D,20221227,000000,2.00513,2.00513,1.95142,1.96933,223474.75833027,0
+ENIC.US,D,20221228,000000,1.96933,1.9917,1.93352,1.94247,477067.43873021,0
+ENIC.US,D,20221229,000000,1.96038,2.00513,1.94247,1.98723,422867.46747448,0
+ENIC.US,D,20221230,000000,1.96933,2.04094,1.96933,2.01409,480796.43071346,0
+ENIC.US,D,20230103,000000,2.02304,2.03198,1.89771,1.89771,257949.50147085,0
+ENIC.US,D,20230104,000000,1.89771,1.93352,1.81268,1.8261,718445.38026109,0
+ENIC.US,D,20230105,000000,1.8082,1.9132,1.8082,1.89771,424209.1449376,0
+ENIC.US,D,20230106,000000,1.91562,1.98597,1.91562,1.92457,320009.62479194,0
+ENIC.US,D,20230109,000000,1.92457,1.99618,1.92457,1.98723,280530.12308785,0
+ENIC.US,D,20230110,000000,1.99618,1.99618,1.90667,1.90667,252034.27901689,0
+ENIC.US,D,20230111,000000,1.91562,2.03198,1.87981,1.98723,518529.85258837,0
+ENIC.US,D,20230112,000000,1.97827,2.02304,1.95142,1.98723,420311.46577955,0
+ENIC.US,D,20230113,000000,1.96933,1.98723,1.95142,1.96038,223258.03441033,0
+ENIC.US,D,20230117,000000,1.96038,2.00513,1.91562,1.92457,415391.60937024,0
+ENIC.US,D,20230118,000000,1.96933,1.96933,1.90667,1.91562,466338.48755969,0
+ENIC.US,D,20230119,000000,1.88864,1.96958,1.88864,1.90662,570381.53068555,0
+ENIC.US,D,20230120,000000,1.92461,2.00555,1.89763,1.9336,550131.36462058,0
+ENIC.US,D,20230123,000000,1.97857,2.0775,1.97857,2.05951,527036.92418738,0
+ENIC.US,D,20230124,000000,2.0775,2.10448,2.02354,2.04153,331329.05415141,0
+ENIC.US,D,20230125,000000,1.98756,2.05951,1.98756,2.05951,191694.97472912,0
+ENIC.US,D,20230126,000000,2.0775,2.0775,2.01005,2.05052,225583.87003595,0
+ENIC.US,D,20230127,000000,2.02354,2.0775,2.02354,2.05951,221190.70036087,0
+ENIC.US,D,20230130,000000,2.05951,2.05951,2.00555,2.04153,404789.83393476,0
+ENIC.US,D,20230131,000000,2.03253,2.0775,2.03253,2.03253,252100.77978323,0
+ENIC.US,D,20230201,000000,2.02354,2.06671,2.00555,2.04153,454994.94584808,0
+ENIC.US,D,20230202,000000,2.06851,2.11347,2.05052,2.06851,306278.75812254,0
+ENIC.US,D,20230203,000000,2.05951,2.05951,1.98756,1.99656,271036.66425975,0
+ENIC.US,D,20230206,000000,1.99656,1.99656,1.90662,1.90662,256205.96389875,0
+ENIC.US,D,20230207,000000,1.9336,1.98756,1.9336,1.97857,336356.01444021,0
+ENIC.US,D,20230208,000000,1.96958,1.98307,1.9426,1.96058,213187.1480143,0
+ENIC.US,D,20230209,000000,1.96958,1.98756,1.92461,1.95159,236502.85920562,0
+ENIC.US,D,20230210,000000,1.97857,2.03253,1.97857,2.02354,212463.29241863,0
+ENIC.US,D,20230213,000000,2.00555,2.05052,1.96058,1.96058,435117.27075784,0
+ENIC.US,D,20230214,000000,1.97857,1.99656,1.96058,1.97857,359153.57400699,0
+ENIC.US,D,20230215,000000,1.98756,1.98756,1.92461,1.9426,478581.96389861,0
+ENIC.US,D,20230216,000000,1.9336,2.05043,1.91562,2.01455,491251.10469282,0
+ENIC.US,D,20230217,000000,2.02354,2.03262,1.96958,1.96958,224024.96750888,0
+ENIC.US,D,20230221,000000,1.97857,2.00555,1.9426,1.96058,308819.4801442,0
+ENIC.US,D,20230222,000000,1.96058,2.05052,1.96058,1.97857,287245.02527057,0
+ENIC.US,D,20230223,000000,1.98756,2.02804,1.97857,1.97857,341841.08303227,0
+ENIC.US,D,20230224,000000,1.95159,1.98756,1.92011,1.92461,445252.36101054,0
+ENIC.US,D,20230227,000000,1.9336,1.97857,1.91562,1.91562,228338.07942223,0
+ENIC.US,D,20230228,000000,1.9336,1.98622,1.91112,1.91562,301896.70758103,0
+ENIC.US,D,20230301,000000,2.06851,2.13146,2.06851,2.0775,906259.42238208,0
+ENIC.US,D,20230302,000000,2.08649,2.15844,2.0775,2.13146,560260.8953065,0
+ENIC.US,D,20230303,000000,2.15844,2.15844,2.10448,2.14045,422420.33212969,0
+ENIC.US,D,20230306,000000,2.14945,2.14945,2.09549,2.13146,357768.12996367,0
+ENIC.US,D,20230307,000000,2.10448,2.11347,2.03253,2.10448,410602.91696724,0
+ENIC.US,D,20230308,000000,2.11347,2.17643,2.10448,2.17643,355225.18411529,0
+ENIC.US,D,20230309,000000,2.14945,2.23938,2.14945,2.2124,468473.55956648,0
+ENIC.US,D,20230310,000000,2.2124,2.2124,2.11347,2.13146,316103.62454853,0
+ENIC.US,D,20230313,000000,2.11347,2.14045,2.03253,2.03253,480959.23465673,0
+ENIC.US,D,20230314,000000,2.03253,2.15394,2.03253,2.12247,561323.88447617,0
+ENIC.US,D,20230315,000000,2.05052,2.10448,2.04153,2.08649,387320.56317664,0
+ENIC.US,D,20230316,000000,2.0775,2.18542,2.05951,2.11347,412205.18411526,0
+ENIC.US,D,20230317,000000,2.10448,2.13911,1.97857,1.99656,781790.72924137,0
+ENIC.US,D,20230320,000000,2.00555,2.05502,1.99656,2.02354,302059.04693121,0
+ENIC.US,D,20230321,000000,2.03253,2.08649,2.03253,2.05951,431868.25992752,0
+ENIC.US,D,20230322,000000,2.04153,2.0775,2.02354,2.04153,299943.07581208,0
+ENIC.US,D,20230323,000000,2.05951,2.11797,2.04153,2.09549,523921.34295995,0
+ENIC.US,D,20230324,000000,2.09549,2.11347,2.05951,2.11347,222345.97833921,0
+ENIC.US,D,20230327,000000,2.11347,2.16294,2.09549,2.10448,280544.63537888,0
+ENIC.US,D,20230328,000000,2.10448,2.18093,2.10448,2.14045,298411.97111894,0
+ENIC.US,D,20230329,000000,2.16744,2.23489,2.13146,2.2124,429119.61010802,0
+ENIC.US,D,20230330,000000,2.2214,2.32482,2.2214,2.30234,832744.15884422,0
+ENIC.US,D,20230331,000000,2.3563,2.42825,2.34731,2.42825,806865.4873641,0
+ENIC.US,D,20230403,000000,2.42825,2.44623,2.32032,2.32932,591635.75451225,0
+ENIC.US,D,20230404,000000,2.33831,2.33831,2.19442,2.24838,452127.32129935,0
+ENIC.US,D,20230405,000000,2.23938,2.26636,2.23039,2.25737,387044.80866401,0
+ENIC.US,D,20230406,000000,2.25737,2.32482,2.24838,2.32032,462121.19855566,0
+ENIC.US,D,20230410,000000,2.33831,2.33831,2.26187,2.28435,268447.01805037,0
+ENIC.US,D,20230411,000000,2.23938,2.37878,2.23938,2.36529,516988.56317656,0
+ENIC.US,D,20230412,000000,2.38328,2.46422,2.37429,2.43724,1149531.6101076,0
+ENIC.US,D,20230413,000000,2.43724,2.50919,2.43724,2.4912,679252.30324866,0
+ENIC.US,D,20230414,000000,2.50919,2.53617,2.47321,2.51818,710401.44404286,0
+ENIC.US,D,20230417,000000,2.51818,2.53617,2.41925,2.42825,733528.12996342,0
+ENIC.US,D,20230418,000000,2.41026,2.56315,2.41026,2.55416,1391761.9350171,0
+ENIC.US,D,20230419,000000,2.56315,2.56315,2.46422,2.4912,595984.44765304,0
+ENIC.US,D,20230420,000000,2.46422,2.52718,2.4564,2.46422,1009242.6137178,0
+ENIC.US,D,20230421,000000,2.44623,2.46872,2.36529,2.39227,713908.4187721,0
+ENIC.US,D,20230424,000000,2.42825,2.43724,2.33831,2.40127,400286.58483729,0
+ENIC.US,D,20230425,000000,2.41026,2.41925,2.3608,2.40127,432526.5126351,0
+ENIC.US,D,20230426,000000,2.40127,2.45523,2.36529,2.42825,730025.60288761,0
+ENIC.US,D,20230427,000000,2.46422,2.56765,2.41925,2.50019,1299484.2454865,0
+ENIC.US,D,20230428,000000,2.50919,2.58563,2.50019,2.52718,895056.89530628,0
+ENIC.US,D,20230501,000000,2.56315,2.59004,2.51818,2.53617,523175.24909713,0
+ENIC.US,D,20230502,000000,2.51818,2.55407,2.46872,2.51818,773305.71841105,0
+ENIC.US,D,20230503,000000,2.50919,2.59912,2.50919,2.54516,3130360.7797814,0
+ENIC.US,D,20230504,000000,2.54516,2.58114,2.47321,2.51818,2824833.6750884,0
+ENIC.US,D,20230505,000000,2.51818,2.66208,2.51818,2.6261,1453644.3610099,0
+ENIC.US,D,20230508,000000,2.65308,2.71604,2.63222,2.68906,1222633.2418765,0
+ENIC.US,D,20230509,000000,2.69805,2.76101,2.69805,2.74302,1689305.501804,0
+ENIC.US,D,20230510,000000,2.76101,2.78799,2.59912,2.69805,2739334.2093845,0
+ENIC.US,D,20230511,000000,2.71604,2.74302,2.65758,2.73403,1327018.5559558,0
+ENIC.US,D,20230512,000000,2.74302,2.77899,2.72503,2.73403,985591.1046925,0
+ENIC.US,D,20230515,000000,2.77899,2.80597,2.71604,2.75201,1900275.4945836,0
+ENIC.US,D,20230516,000000,2.74302,2.77,2.71604,2.72503,2207770.6859191,0
+ENIC.US,D,20230517,000000,2.75201,2.78349,2.72503,2.77,1791978.4693129,0
+ENIC.US,D,20230518,000000,2.78,2.7905,2.69,2.77,1322505,0
+ENIC.US,D,20230519,000000,2.81,2.88,2.78,2.82,1239172,0
+ENIC.US,D,20230522,000000,2.83,2.965,2.83,2.9,1970944,0
+ENIC.US,D,20230523,000000,2.9,2.985,2.88,2.92,1356586,0
+ENIC.US,D,20230524,000000,2.9,2.935,2.8001,2.93,2272091,0
+ENIC.US,D,20230525,000000,2.97,2.975,2.895,2.93,1129544,0
+ENIC.US,D,20230526,000000,2.94,2.98,2.895,2.94,1305519,0
+ENIC.US,D,20230530,000000,2.94,2.94,2.83,2.84,2062423,0
+ENIC.US,D,20230531,000000,2.81,2.86,2.79,2.8,696303,0
+ENIC.US,D,20230601,000000,2.81,2.87,2.8,2.85,873778,0
+ENIC.US,D,20230602,000000,2.9,2.905,2.85,2.9,673470,0
+ENIC.US,D,20230605,000000,2.91,2.99,2.91,2.99,426224,0
+ENIC.US,D,20230606,000000,3,3.08,2.93,3.05,853610,0
+ENIC.US,D,20230607,000000,3.07,3.0893,3.035,3.05,531763,0
+ENIC.US,D,20230608,000000,3.06,3.2,3.055,3.18,853440,0
+ENIC.US,D,20230609,000000,3.2,3.23,3.16,3.18,629117,0
+ENIC.US,D,20230612,000000,3.2,3.2,3.04,3.08,1150642,0
+ENIC.US,D,20230613,000000,3.11,3.15,3.09,3.12,772802,0
+ENIC.US,D,20230614,000000,3.14,3.19,3.12,3.18,1328261,0
+ENIC.US,D,20230615,000000,3.22,3.255,3.15,3.25,2024057,0
+ENIC.US,D,20230616,000000,3.26,3.4,3.19,3.38,3360396,0
+ENIC.US,D,20230620,000000,3.39,3.39,3.26,3.32,1949468,0
+ENIC.US,D,20230621,000000,3.32,3.425,3.2915,3.33,1406824,0
+ENIC.US,D,20230622,000000,3.36,3.43,3.2901,3.39,1294859,0
+ENIC.US,D,20230623,000000,3.36,3.367,3.31,3.34,879114,0
+ENIC.US,D,20230626,000000,3.3,3.4,3.3,3.37,791972,0
+ENIC.US,D,20230627,000000,3.38,3.48,3.3408,3.43,4894840,0
+ENIC.US,D,20230628,000000,3.45,3.45,3.34,3.36,2873228,0
+ENIC.US,D,20230629,000000,3.4,3.4,3.32,3.33,1993762,0
+ENIC.US,D,20230630,000000,3.36,3.36,3.32,3.33,1154977,0
+ENIC.US,D,20230703,000000,3.33,3.38,3.26,3.3,1845288,0
+ENIC.US,D,20230705,000000,3.28,3.31,3.22,3.3,2534861,0
+ENIC.US,D,20230706,000000,3.29,3.29,3.205,3.29,1982130,0
+ENIC.US,D,20230707,000000,3.3,3.35,3.26,3.31,1928933,0
+ENIC.US,D,20230710,000000,3.34,3.43,3.301,3.42,2096676,0
+ENIC.US,D,20230711,000000,3.44,3.5,3.38,3.46,2441471,0
+ENIC.US,D,20230712,000000,3.53,3.58,3.46,3.57,1920394,0
+ENIC.US,D,20230713,000000,3.6,3.7,3.595,3.64,3735860,0
+ENIC.US,D,20230714,000000,3.68,3.71,3.55,3.57,2850094,0
+ENIC.US,D,20230717,000000,3.51,3.59,3.48,3.52,1514270,0
+ENIC.US,D,20230718,000000,3.59,3.655,3.54,3.63,1812268,0
+ENIC.US,D,20230719,000000,3.73,3.77,3.62,3.76,1566562,0
+ENIC.US,D,20230720,000000,3.77,3.7994,3.59,3.61,1325463,0
+ENIC.US,D,20230721,000000,3.62,3.65,3.57,3.59,1632206,0
+ENIC.US,D,20230724,000000,3.57,3.73,3.55,3.72,3985633,0
+ENIC.US,D,20230725,000000,3.82,3.895,3.765,3.77,3283750,0
+ENIC.US,D,20230726,000000,3.72,3.73,3.39,3.48,6575246,0
+ENIC.US,D,20230727,000000,3.54,3.54,3.34,3.35,1748540,0
+ENIC.US,D,20230728,000000,3.37,3.49,3.37,3.43,2337586,0
+ENIC.US,D,20230731,000000,3.46,3.46,3.38,3.41,1572826,0
+ENIC.US,D,20230801,000000,3.41,3.45,3.39,3.43,1314553,0
+ENIC.US,D,20230802,000000,3.42,3.42,3.35,3.36,1289953,0
+ENIC.US,D,20230803,000000,3.36,3.36,3.26,3.29,1349156,0
+ENIC.US,D,20230804,000000,3.32,3.335,3.22,3.23,815777,0
+ENIC.US,D,20230807,000000,3.23,3.29,3.23,3.25,1340951,0
+ENIC.US,D,20230808,000000,3.2,3.275,3.1,3.23,964321,0
+ENIC.US,D,20230809,000000,3.23,3.29,3.2,3.22,1213599,0
+ENIC.US,D,20230810,000000,3.27,3.32,3.26,3.28,1228791,0
+ENIC.US,D,20230811,000000,3.28,3.3,3.22,3.23,554364,0
+ENIC.US,D,20230814,000000,3.23,3.27,3.17,3.24,1188110,0
+ENIC.US,D,20230815,000000,3.24,3.24,3.12,3.17,930756,0
+ENIC.US,D,20230816,000000,3.14,3.27,3.14,3.2,1082548,0
+ENIC.US,D,20230817,000000,3.2,3.31,3.2,3.24,1261122,0
+ENIC.US,D,20230818,000000,3.22,3.26,3.185,3.2,991818,0
+ENIC.US,D,20230821,000000,3.22,3.24,3.19,3.21,512013,0
+ENIC.US,D,20230822,000000,3.22,3.25,3.205,3.24,980105,0
+ENIC.US,D,20230823,000000,3.28,3.35,3.26,3.3,957409,0
+ENIC.US,D,20230824,000000,3.33,3.3397,3.28,3.29,899485,0
+ENIC.US,D,20230825,000000,3.32,3.3482,3.255,3.28,829483,0
+ENIC.US,D,20230828,000000,3.33,3.37,3.26,3.27,2469935,0
+ENIC.US,D,20230829,000000,3.22,3.3,3.21,3.29,1039424,0
+ENIC.US,D,20230830,000000,3.28,3.39,3.275,3.33,1218466,0
+ENIC.US,D,20230831,000000,3.32,3.34,3.265,3.3,1476127,0
+ENIC.US,D,20230901,000000,3.34,3.375,3.27,3.28,548415,0
+ENIC.US,D,20230905,000000,3.27,3.28,3.12,3.12,876220,0
+ENIC.US,D,20230906,000000,3.12,3.17,3.09,3.13,904428,0
+ENIC.US,D,20230907,000000,3.14,3.14,3.06,3.06,849886,0
+ENIC.US,D,20230908,000000,3.05,3.05,2.92,2.93,1582626,0
+ENIC.US,D,20230911,000000,2.96,3.04,2.94,3,1306725,0
+ENIC.US,D,20230912,000000,3,3.09,2.975,3.07,1003414,0
+ENIC.US,D,20230913,000000,3.09,3.16,3.0601,3.12,656774,0
+ENIC.US,D,20230914,000000,3.14,3.17,3.13,3.15,809616,0
+ENIC.US,D,20230915,000000,3.19,3.305,3.175,3.3,2966542,0
+ENIC.US,D,20230918,000000,3.3,3.3,3.2,3.25,640309,0
+ENIC.US,D,20230919,000000,3.26,3.26,3.2,3.23,632800,0
+ENIC.US,D,20230920,000000,3.25,3.25,3.14,3.16,488034,0
+ENIC.US,D,20230921,000000,3.12,3.13,3.055,3.06,437236,0
+ENIC.US,D,20230922,000000,3.08,3.095,3.03,3.08,710816,0
+ENIC.US,D,20230925,000000,3.07,3.1,3.04,3.08,740173,0
+ENIC.US,D,20230926,000000,3.04,3.06,2.99,2.99,802594,0
+ENIC.US,D,20230927,000000,3,3.04,2.91,2.95,901503,0
+ENIC.US,D,20230928,000000,2.97,2.97,2.915,2.92,764621,0
+ENIC.US,D,20230929,000000,2.97,3.01,2.95,2.96,721083,0
+ENIC.US,D,20231002,000000,2.94,2.96,2.84,2.92,1637156,0
+ENIC.US,D,20231003,000000,2.95,2.95,2.84,2.85,856075,0
+ENIC.US,D,20231004,000000,2.85,2.88,2.77,2.86,910537,0
+ENIC.US,D,20231005,000000,2.88,2.88,2.79,2.8,539035,0
+ENIC.US,D,20231006,000000,2.77,2.84,2.71,2.83,622118,0
+ENIC.US,D,20231009,000000,2.83,2.99,2.83,2.98,877424,0
+ENIC.US,D,20231010,000000,2.95,2.95,2.88,2.9,929572,0
+ENIC.US,D,20231011,000000,2.9,2.955,2.89,2.92,840800,0
+ENIC.US,D,20231012,000000,2.95,2.95,2.8425,2.88,668586,0
+ENIC.US,D,20231013,000000,2.89,2.91,2.865,2.88,602546,0
+ENIC.US,D,20231016,000000,2.91,2.927,2.81,2.82,1370461,0
+ENIC.US,D,20231017,000000,2.8,2.89,2.8,2.88,1192748,0
+ENIC.US,D,20231018,000000,2.87,2.87,2.815,2.84,1810879,0
+ENIC.US,D,20231019,000000,2.86,2.88,2.81,2.82,1223448,0
+ENIC.US,D,20231020,000000,2.84,2.84,2.765,2.77,542797,0
+ENIC.US,D,20231023,000000,2.78,2.83,2.725,2.77,679184,0
+ENIC.US,D,20231024,000000,2.82,2.94,2.82,2.87,2255245,0
+ENIC.US,D,20231025,000000,2.88,3.01,2.86,2.87,1140314,0
+ENIC.US,D,20231026,000000,2.86,2.905,2.84,2.86,1312620,0
+ENIC.US,D,20231027,000000,2.89,2.92,2.855,2.88,416229,0
+ENIC.US,D,20231030,000000,2.9,2.92,2.8501,2.89,803958,0
+ENIC.US,D,20231031,000000,2.91,2.97,2.88,2.91,611727,0
+ENIC.US,D,20231101,000000,2.92,3.02,2.915,3.02,385619,0
+ENIC.US,D,20231102,000000,3.03,3.07,3.02,3.05,595880,0
+ENIC.US,D,20231103,000000,3.1,3.1198,3.08,3.09,475076,0
+ENIC.US,D,20231106,000000,3.13,3.13,3.08,3.09,846103,0
+ENIC.US,D,20231107,000000,3.09,3.1,3.06,3.08,712142,0
+ENIC.US,D,20231108,000000,3.06,3.062,2.99,3,697327,0
+ENIC.US,D,20231109,000000,3.02,3.05,2.96,2.97,383935,0
+ENIC.US,D,20231110,000000,3,3.04,2.9701,3.01,506717,0
+ENIC.US,D,20231113,000000,3.03,3.03,2.9398,3,533048,0
+ENIC.US,D,20231114,000000,3.04,3.13,3.04,3.12,738306,0
+ENIC.US,D,20231115,000000,3.15,3.18,3.14,3.16,346793,0
+ENIC.US,D,20231116,000000,3.16,3.1899,3.0801,3.11,768995,0
+ENIC.US,D,20231117,000000,3.14,3.19,3.13,3.17,415155,0
+ENIC.US,D,20231120,000000,3.2,3.25,3.18,3.24,852859,0
+ENIC.US,D,20231121,000000,3.25,3.27,3.19,3.21,618255,0
+ENIC.US,D,20231122,000000,3.22,3.23,3.16,3.2,429372,0
+ENIC.US,D,20231124,000000,3.23,3.23,3.21,3.22,268804,0
+ENIC.US,D,20231127,000000,3.23,3.285,3.2,3.27,729864,0
+ENIC.US,D,20231128,000000,3.26,3.27,3.23,3.25,547461,0
+ENIC.US,D,20231129,000000,3.27,3.27,3.1822,3.25,769658,0
+ENIC.US,D,20231130,000000,3.25,3.25,3.19,3.25,1235357,0
+ENIC.US,D,20231201,000000,3.24,3.4,3.24,3.4,588167,0
+ENIC.US,D,20231204,000000,3.4,3.4,3.29,3.33,600186,0
+ENIC.US,D,20231205,000000,3.31,3.34,3.27,3.33,348623,0
+ENIC.US,D,20231206,000000,3.41,3.43,3.3509,3.39,764034,0
+ENIC.US,D,20231207,000000,3.4,3.4089,3.37,3.38,1204716,0
+ENIC.US,D,20231208,000000,3.39,3.41,3.345,3.39,776680,0
+ENIC.US,D,20231211,000000,3.35,3.36,3.24,3.34,1024689,0
+ENIC.US,D,20231212,000000,3.36,3.42,3.295,3.41,827034,0
+ENIC.US,D,20231213,000000,3.42,3.51,3.37,3.51,871965,0
+ENIC.US,D,20231214,000000,3.5,3.53,3.48,3.51,871995,0
+ENIC.US,D,20231215,000000,3.52,3.52,3.4325,3.49,2560532,0
+ENIC.US,D,20231218,000000,3.5,3.51,3.36,3.37,647530,0
+ENIC.US,D,20231219,000000,3.38,3.47,3.3,3.46,661550,0
+ENIC.US,D,20231220,000000,3.43,3.43,3.315,3.32,778211,0
+ENIC.US,D,20231221,000000,3.37,3.3898,3.35,3.37,624191,0
+ENIC.US,D,20231222,000000,3.39,3.41,3.37,3.4,586181,0
+ENIC.US,D,20231226,000000,3.38,3.4,3.28,3.3,663529,0
+ENIC.US,D,20231227,000000,3.28,3.3,3.22,3.23,579924,0
+ENIC.US,D,20231228,000000,3.23,3.26,3.155,3.17,637987,0
+ENIC.US,D,20231229,000000,3.19,3.24,3.155,3.24,562670,0
+ENIC.US,D,20240102,000000,3.24,3.28,3.175,3.22,583005,0
+ENIC.US,D,20240103,000000,3.2,3.21,3.14,3.16,430316,0
+ENIC.US,D,20240104,000000,3.16,3.18,3.11,3.16,613293,0
+ENIC.US,D,20240105,000000,3.16,3.18,3.1,3.12,428482,0
+ENIC.US,D,20240108,000000,3.11,3.12,3.06,3.07,672914,0
+ENIC.US,D,20240109,000000,3.05,3.06,3.01,3.02,884535,0
+ENIC.US,D,20240110,000000,3.02,3.02,2.9701,3,1025350,0
+ENIC.US,D,20240111,000000,3.01,3.035,3,3.01,621931,0
+ENIC.US,D,20240112,000000,2.99,3.04,2.95,3.02,497874,0
+ENIC.US,D,20240116,000000,3.01,3.0469,2.85,2.86,677221,0
+ENIC.US,D,20240117,000000,2.85,2.89,2.825,2.84,1206668,0
+ENIC.US,D,20240118,000000,2.85,2.87,2.785,2.8,1570682,0
+ENIC.US,D,20240119,000000,2.81,2.87,2.81,2.87,502006,0
+ENIC.US,D,20240122,000000,2.83,2.85,2.785,2.85,1082875,0
+ENIC.US,D,20240123,000000,2.85,2.9,2.84,2.85,581990,0
+ENIC.US,D,20240124,000000,2.92,2.96,2.91,2.94,715677,0
+ENIC.US,D,20240125,000000,2.97,2.97,2.905,2.96,808097,0
+ENIC.US,D,20240126,000000,2.95,3,2.91,2.99,900221,0
+ENIC.US,D,20240129,000000,3,3.03,2.98,3,699706,0
+ENIC.US,D,20240130,000000,3.01,3.01,2.91,2.92,534666,0
+ENIC.US,D,20240131,000000,2.92,2.95,2.87,2.89,858337,0
+ENIC.US,D,20240201,000000,2.93,2.955,2.9011,2.95,488280,0
+ENIC.US,D,20240202,000000,2.95,2.95,2.83,2.84,462165,0
+ENIC.US,D,20240205,000000,2.81,2.86,2.8,2.82,571805,0
+ENIC.US,D,20240206,000000,2.84,2.87,2.81,2.82,385946,0
+ENIC.US,D,20240207,000000,2.86,2.88,2.77,2.8,521626,0
+ENIC.US,D,20240208,000000,2.8,2.825,2.74,2.77,637811,0
+ENIC.US,D,20240209,000000,2.78,2.81,2.69,2.69,798494,0
+ENIC.US,D,20240212,000000,2.68,2.77,2.68,2.77,667375,0
+ENIC.US,D,20240213,000000,2.74,2.75,2.69,2.7,797789,0
+ENIC.US,D,20240214,000000,2.75,2.82,2.745,2.8,874590,0
+ENIC.US,D,20240215,000000,2.84,2.9,2.84,2.88,617211,0
+ENIC.US,D,20240216,000000,2.9,2.97,2.86,2.97,1048057,0
+ENIC.US,D,20240220,000000,2.96,3.03,2.93,3.03,930082,0
+ENIC.US,D,20240221,000000,3.03,3.04,2.94,2.99,1246338,0
+ENIC.US,D,20240222,000000,3,3,2.875,2.91,704331,0
+ENIC.US,D,20240223,000000,2.92,2.92,2.85,2.89,318235,0
+ENIC.US,D,20240226,000000,2.86,2.89,2.82,2.87,691664,0
+ENIC.US,D,20240227,000000,2.91,2.94,2.87,2.91,387415,0
+ENIC.US,D,20240228,000000,2.91,2.94,2.87,2.94,370687,0
+ENIC.US,D,20240229,000000,2.99,3.08,2.97,3,746448,0
+ENIC.US,D,20240301,000000,3.02,3.02,2.875,2.89,762744,0
+ENIC.US,D,20240304,000000,2.9,2.9457,2.87,2.89,598646,0
+ENIC.US,D,20240305,000000,2.88,2.91,2.82,2.83,432342,0
+ENIC.US,D,20240306,000000,2.88,2.8992,2.855,2.89,540782,0
+ENIC.US,D,20240307,000000,2.89,2.915,2.86,2.86,460261,0
+ENIC.US,D,20240308,000000,2.88,2.945,2.88,2.92,359697,0
+ENIC.US,D,20240311,000000,2.95,3.01,2.91,2.93,523364,0
+ENIC.US,D,20240312,000000,2.93,3.02,2.93,3.01,384134,0
+ENIC.US,D,20240313,000000,3.03,3.03,2.96,2.97,291571,0
+ENIC.US,D,20240314,000000,2.97,3.02,2.97,2.98,599792,0
+ENIC.US,D,20240315,000000,2.99,3.15,2.98,3.12,2240644,0
+ENIC.US,D,20240318,000000,3.08,3.09,2.95,2.96,511788,0
+ENIC.US,D,20240319,000000,2.95,2.95,2.88,2.89,360574,0
+ENIC.US,D,20240320,000000,2.89,2.95,2.85,2.94,393284,0
+ENIC.US,D,20240321,000000,2.94,2.97,2.92,2.97,364499,0
+ENIC.US,D,20240322,000000,2.96,2.96,2.89,2.93,531334,0
+ENIC.US,D,20240325,000000,2.93,2.985,2.925,2.94,424832,0
+ENIC.US,D,20240326,000000,2.97,2.97,2.91,2.94,338836,0
+ENIC.US,D,20240327,000000,2.94,3.01,2.925,3.01,461347,0
+ENIC.US,D,20240328,000000,3.01,3.06,3.005,3.05,488167,0
+ENIC.US,D,20240401,000000,3.05,3.05,2.96,2.97,439237,0
+ENIC.US,D,20240402,000000,2.97,3.02,2.97,3.01,376862,0
+ENIC.US,D,20240403,000000,3.01,3.06,3,3.01,314006,0
+ENIC.US,D,20240404,000000,3.06,3.13,3.05,3.08,337805,0
+ENIC.US,D,20240405,000000,3.11,3.13,3.08,3.09,164969,0
+ENIC.US,D,20240408,000000,3.1,3.175,3.08,3.1,422986,0
+ENIC.US,D,20240409,000000,3.11,3.17,3.11,3.15,315761,0
+ENIC.US,D,20240410,000000,3.12,3.14,3.04,3.04,285214,0
+ENIC.US,D,20240411,000000,3.04,3.1,3.02,3.06,179713,0
+ENIC.US,D,20240412,000000,3.03,3.08,2.95,2.95,475890,0
+ENIC.US,D,20240415,000000,2.96,3.015,2.9,2.91,271749,0
+ENIC.US,D,20240416,000000,2.89,2.93,2.82,2.82,310377,0
+ENIC.US,D,20240417,000000,2.83,2.93,2.83,2.9,300320,0
+ENIC.US,D,20240418,000000,2.92,2.99,2.87,2.92,169816,0
+ENIC.US,D,20240419,000000,2.92,2.96,2.905,2.93,172960,0
+ENIC.US,D,20240422,000000,2.92,3.03,2.92,3.03,420987,0
+ENIC.US,D,20240423,000000,3.03,3.06,3.01,3.02,233375,0
+ENIC.US,D,20240424,000000,3.03,3.03,2.98,3.01,331892,0
+ENIC.US,D,20240425,000000,2.97,3.015,2.97,3.01,208699,0
+ENIC.US,D,20240426,000000,3.02,3.02,2.96,2.97,259032,0
+ENIC.US,D,20240429,000000,2.97,3.0975,2.97,3.08,834480,0
+ENIC.US,D,20240430,000000,3,3.06,2.95,2.95,354498,0
+ENIC.US,D,20240501,000000,2.96,3,2.93,2.97,148497,0
+ENIC.US,D,20240502,000000,2.99,3.01,2.93,2.94,214131,0
+ENIC.US,D,20240503,000000,2.96,2.97,2.91,2.92,448141,0
+ENIC.US,D,20240506,000000,2.92,3.0003,2.92,2.95,307504,0
+ENIC.US,D,20240507,000000,2.97,3,2.95,2.96,288495,0
+ENIC.US,D,20240508,000000,2.99,3.05,2.97,3.05,244222,0
+ENIC.US,D,20240509,000000,3.04,3.12,3.04,3.09,998000,0
+ENIC.US,D,20240510,000000,3.09,3.125,3.06,3.09,716490,0
+ENIC.US,D,20240513,000000,3.09,3.13,3.06,3.09,576391,0
+ENIC.US,D,20240514,000000,3.09,3.18,3.07,3.15,368710,0
+ENIC.US,D,20240515,000000,3.18,3.24,3.14,3.22,423789,0
+ENIC.US,D,20240516,000000,3.19,3.24,3.15,3.16,265684,0
+ENIC.US,D,20240517,000000,3.15,3.2,3.11,3.13,304170,0
+ENIC.US,D,20240520,000000,3.13,3.21,3.13,3.15,313710,0
+ENIC.US,D,20240521,000000,3.13,3.175,3.13,3.17,262854,0
+ENIC.US,D,20240522,000000,2.96,2.98,2.87,2.88,487789,0
+ENIC.US,D,20240523,000000,2.92,2.94,2.89,2.93,311897,0
+ENIC.US,D,20240524,000000,2.96,3.04,2.95,3.03,238885,0
+ENIC.US,D,20240528,000000,3.02,3.03,2.96,3,163521,0
+ENIC.US,D,20240529,000000,2.97,2.98,2.89,2.93,283972,0
+ENIC.US,D,20240530,000000,2.94,2.97,2.93,2.96,288579,0
+ENIC.US,D,20240531,000000,2.96,2.99,2.91,2.94,257987,0
+ENIC.US,D,20240603,000000,2.82,2.9156,2.82,2.88,1009951,0
+ENIC.US,D,20240604,000000,2.86,2.92,2.86,2.88,1213230,0
+ENIC.US,D,20240605,000000,2.9,2.97,2.89,2.9,362278,0
+ENIC.US,D,20240606,000000,2.9,2.99,2.89,2.99,486015,0
+ENIC.US,D,20240607,000000,2.95,2.975,2.85,2.87,329572,0
+ENIC.US,D,20240610,000000,2.86,2.9,2.825,2.85,245195,0
+ENIC.US,D,20240611,000000,2.84,2.86,2.81,2.86,280749,0
+ENIC.US,D,20240612,000000,2.87,2.87,2.81,2.82,419654,0
+ENIC.US,D,20240613,000000,2.82,2.835,2.79,2.79,455845,0
+ENIC.US,D,20240614,000000,2.78,2.79,2.71,2.73,702310,0
+ENIC.US,D,20240617,000000,2.7,2.73,2.68,2.72,418902,0
+ENIC.US,D,20240618,000000,2.71,2.81,2.71,2.8,576427,0
+ENIC.US,D,20240620,000000,2.83,2.85,2.82,2.82,477268,0
+ENIC.US,D,20240621,000000,2.85,2.895,2.83,2.85,1809741,0
+ENIC.US,D,20240624,000000,2.88,2.88,2.8,2.81,378581,0
+ENIC.US,D,20240625,000000,2.81,2.85,2.73,2.74,243595,0
+ENIC.US,D,20240626,000000,2.74,2.81,2.72,2.8,241062,0
+ENIC.US,D,20240627,000000,2.79,2.82,2.78,2.79,207664,0
+ENIC.US,D,20240628,000000,2.8,2.83,2.785,2.8,297046,0
+ENIC.US,D,20240701,000000,2.83,2.83,2.73,2.74,404048,0
+ENIC.US,D,20240702,000000,2.73,2.7799,2.7,2.75,353259,0
+ENIC.US,D,20240703,000000,2.76,2.82,2.76,2.79,146849,0
+ENIC.US,D,20240705,000000,2.84,2.879,2.84,2.84,338124,0
+ENIC.US,D,20240708,000000,2.84,2.88,2.83,2.88,182976,0
+ENIC.US,D,20240709,000000,2.89,2.93,2.8627,2.89,441342,0
+ENIC.US,D,20240710,000000,2.89,2.93,2.87,2.93,149083,0
+ENIC.US,D,20240711,000000,2.97,2.99,2.91,2.94,201457,0
+ENIC.US,D,20240712,000000,2.96,2.96,2.925,2.94,210266,0
+ENIC.US,D,20240715,000000,2.94,2.95,2.915,2.95,707875,0
+ENIC.US,D,20240716,000000,2.95,2.95,2.9,2.91,347643,0
+ENIC.US,D,20240717,000000,2.92,2.94,2.87,2.89,476357,0
+ENIC.US,D,20240718,000000,2.91,2.91,2.81,2.81,234953,0
+ENIC.US,D,20240719,000000,2.82,2.83,2.78,2.78,165104,0
+ENIC.US,D,20240722,000000,2.8,2.83,2.785,2.82,402320,0
+ENIC.US,D,20240723,000000,2.79,2.82,2.785,2.8,191623,0
+ENIC.US,D,20240724,000000,2.81,2.82,2.76,2.77,216117,0
+ENIC.US,D,20240725,000000,2.72,2.86,2.72,2.79,498694,0
+ENIC.US,D,20240726,000000,2.84,2.85,2.76,2.8,302948,0
+ENIC.US,D,20240729,000000,2.82,2.84,2.76,2.79,371714,0
+ENIC.US,D,20240730,000000,2.79,2.81,2.77,2.8,670141,0
+ENIC.US,D,20240731,000000,2.84,2.84,2.8,2.82,608706,0
+ENIC.US,D,20240801,000000,2.82,2.84,2.75,2.78,1284503,0
+ENIC.US,D,20240802,000000,2.74,2.75,2.7,2.74,374427,0
+ENIC.US,D,20240805,000000,2.65,2.68,2.58,2.6,600508,0
+ENIC.US,D,20240806,000000,2.6,2.68,2.6,2.64,506358,0
+ENIC.US,D,20240807,000000,2.68,2.7,2.555,2.61,647867,0
+ENIC.US,D,20240808,000000,2.62,2.67,2.52,2.65,609991,0
+ENIC.US,D,20240809,000000,2.66,2.74,2.64,2.73,321434,0
+ENIC.US,D,20240812,000000,2.75,2.8,2.75,2.77,310599,0
+ENIC.US,D,20240813,000000,2.76,2.82,2.75,2.82,334555,0
+ENIC.US,D,20240814,000000,2.82,2.82,2.76,2.79,272248,0
+ENIC.US,D,20240815,000000,2.79,2.83,2.76,2.83,121668,0
+ENIC.US,D,20240816,000000,2.82,2.82,2.76,2.78,531255,0
+ENIC.US,D,20240819,000000,2.76,2.825,2.76,2.82,473387,0
+ENIC.US,D,20240820,000000,2.8,2.81,2.79,2.81,226234,0
+ENIC.US,D,20240821,000000,2.79,2.795,2.765,2.79,300596,0
+ENIC.US,D,20240822,000000,2.8,2.83,2.78,2.82,566944,0
+ENIC.US,D,20240823,000000,2.83,2.87,2.815,2.84,427945,0
+ENIC.US,D,20240826,000000,2.87,2.88,2.84,2.86,1095682,0
+ENIC.US,D,20240827,000000,2.83,2.85,2.79,2.79,454525,0
+ENIC.US,D,20240828,000000,2.8,2.82,2.78,2.8,557911,0
+ENIC.US,D,20240829,000000,2.8,2.8,2.76,2.78,279670,0
+ENIC.US,D,20240830,000000,2.79,2.795,2.73,2.74,1621446,0
+ENIC.US,D,20240903,000000,2.75,2.778,2.71,2.72,1858733,0
+ENIC.US,D,20240904,000000,2.72,2.74,2.65,2.66,922367,0
+ENIC.US,D,20240905,000000,2.68,2.7186,2.6,2.62,1437034,0
+ENIC.US,D,20240906,000000,2.6,2.6,2.51,2.58,907290,0
+ENIC.US,D,20240909,000000,2.57,2.63,2.54,2.61,558818,0
+ENIC.US,D,20240910,000000,2.61,2.61,2.53,2.54,561212,0
+ENIC.US,D,20240911,000000,2.55,2.65,2.55,2.63,767680,0
+ENIC.US,D,20240912,000000,2.65,2.69,2.63,2.64,542850,0
+ENIC.US,D,20240913,000000,2.64,2.71,2.64,2.7,340070,0
+ENIC.US,D,20240916,000000,2.7,2.73,2.66,2.71,320195,0
+ENIC.US,D,20240917,000000,2.68,2.69,2.61,2.61,428002,0
+ENIC.US,D,20240918,000000,2.62,2.66,2.59,2.63,362392,0
+ENIC.US,D,20240919,000000,2.66,2.68,2.64,2.66,396764,0
+ENIC.US,D,20240920,000000,2.65,2.66,2.62,2.65,475278,0
+ENIC.US,D,20240923,000000,2.64,2.64,2.59,2.6,276318,0
+ENIC.US,D,20240924,000000,2.63,2.7,2.63,2.67,531600,0
+ENIC.US,D,20240925,000000,2.68,2.69,2.665,2.69,178898,0
+ENIC.US,D,20240926,000000,2.72,2.78,2.7005,2.77,299102,0
+ENIC.US,D,20240927,000000,2.8,2.84,2.79,2.8,271002,0
+ENIC.US,D,20240930,000000,2.81,2.82,2.76,2.79,201077,0
+ENIC.US,D,20241001,000000,2.79,2.79,2.74,2.77,240935,0
+ENIC.US,D,20241002,000000,2.76,2.77,2.72,2.73,252288,0
+ENIC.US,D,20241003,000000,2.72,2.75,2.65,2.65,365362,0
+ENIC.US,D,20241004,000000,2.69,2.75,2.67,2.74,381638,0
+ENIC.US,D,20241007,000000,2.73,2.73,2.67,2.67,577011,0
+ENIC.US,D,20241008,000000,2.67,2.6891,2.6,2.62,818436,0
+ENIC.US,D,20241009,000000,2.63,2.72,2.62,2.72,633057,0
+ENIC.US,D,20241010,000000,2.69,2.71,2.655,2.67,242938,0
+ENIC.US,D,20241011,000000,2.67,2.73,2.67,2.71,240035,0
+ENIC.US,D,20241014,000000,2.71,2.83,2.71,2.82,292203,0
+ENIC.US,D,20241015,000000,2.82,2.83,2.7302,2.79,931910,0
+ENIC.US,D,20241016,000000,2.8,2.83,2.76,2.83,331800,0
+ENIC.US,D,20241017,000000,2.83,2.83,2.77,2.81,559559,0
+ENIC.US,D,20241018,000000,2.81,2.815,2.77,2.77,386375,0
+ENIC.US,D,20241021,000000,2.77,2.7995,2.73,2.77,281794,0
+ENIC.US,D,20241022,000000,2.79,2.7901,2.74,2.76,236338,0
+ENIC.US,D,20241023,000000,2.74,2.81,2.74,2.78,428509,0
+ENIC.US,D,20241024,000000,2.77,2.83,2.77,2.82,457924,0
+ENIC.US,D,20241025,000000,2.84,2.84,2.8,2.82,231774,0
+ENIC.US,D,20241028,000000,2.84,2.845,2.82,2.82,308547,0
+ENIC.US,D,20241029,000000,2.83,2.83,2.74,2.76,163572,0
+ENIC.US,D,20241030,000000,2.73,2.77,2.69,2.72,344386,0
+ENIC.US,D,20241031,000000,2.73,2.76,2.7,2.74,162534,0
+ENIC.US,D,20241101,000000,2.74,2.75,2.7011,2.73,217361,0
+ENIC.US,D,20241104,000000,2.73,2.825,2.71,2.77,256846,0
+ENIC.US,D,20241105,000000,2.79,2.795,2.76,2.77,243694,0
+ENIC.US,D,20241106,000000,2.77,2.82,2.75,2.78,332762,0
+ENIC.US,D,20241107,000000,2.83,2.855,2.8,2.84,515550,0
+ENIC.US,D,20241108,000000,2.81,2.8194,2.76,2.81,333115,0
+ENIC.US,D,20241111,000000,2.8,2.8,2.7,2.7,277910,0
+ENIC.US,D,20241112,000000,2.692,2.7,2.64,2.68,270459,0
+ENIC.US,D,20241113,000000,2.69,2.725,2.66,2.72,187041,0
+ENIC.US,D,20241114,000000,2.73,2.74,2.695,2.74,170421,0
+ENIC.US,D,20241115,000000,2.715,2.75,2.7,2.71,147224,0
+ENIC.US,D,20241118,000000,2.7,2.79,2.7,2.76,527849,0
+ENIC.US,D,20241119,000000,2.75,2.8,2.73,2.8,230851,0
+ENIC.US,D,20241120,000000,2.792,2.81,2.76,2.81,242522,0
+ENIC.US,D,20241121,000000,2.795,2.83,2.77,2.8,255672,0
+ENIC.US,D,20241122,000000,2.73,2.75,2.7,2.7,307996,0
+ENIC.US,D,20241125,000000,2.715,2.74,2.68,2.71,505291,0
+ENIC.US,D,20241126,000000,2.69,2.7,2.62,2.67,645042,0
+ENIC.US,D,20241127,000000,2.7,2.725,2.68,2.69,327750,0
+ENIC.US,D,20241129,000000,2.695,2.75,2.67,2.72,179634,0
+ENIC.US,D,20241202,000000,2.7,2.74,2.68,2.73,371343,0
+ENIC.US,D,20241203,000000,2.73,2.76,2.72,2.76,262859,0
+ENIC.US,D,20241204,000000,2.76,2.78,2.71,2.73,214829,0
+ENIC.US,D,20241205,000000,2.75,2.8,2.74,2.76,288915,0
+ENIC.US,D,20241206,000000,2.76,2.78,2.74,2.77,439562,0
+ENIC.US,D,20241209,000000,2.77,2.805,2.73,2.76,567210,0
+ENIC.US,D,20241210,000000,2.805,2.82,2.77,2.81,273028,0
+ENIC.US,D,20241211,000000,2.8197,2.835,2.79,2.83,308160,0
+ENIC.US,D,20241212,000000,2.83,2.87,2.82,2.86,220981,0
+ENIC.US,D,20241213,000000,2.86,2.88,2.85,2.88,228194,0
+ENIC.US,D,20241216,000000,2.86,2.875,2.85,2.86,253085,0
+ENIC.US,D,20241217,000000,2.83,2.9,2.8001,2.89,223905,0
+ENIC.US,D,20241218,000000,2.85,2.86,2.735,2.75,456441,0
+ENIC.US,D,20241219,000000,2.7918,2.83,2.77,2.83,225876,0
+ENIC.US,D,20241220,000000,2.79,2.98,2.78,2.94,1796967,0
+ENIC.US,D,20241223,000000,2.91,2.95,2.81,2.94,505722,0
+ENIC.US,D,20241224,000000,2.92,2.985,2.895,2.98,541493,0
+ENIC.US,D,20241226,000000,2.96,2.98,2.93,2.95,312342,0
+ENIC.US,D,20241227,000000,2.93,2.97,2.88,2.94,629331,0
+ENIC.US,D,20241230,000000,2.9289,2.93,2.84,2.85,495178,0
+ENIC.US,D,20241231,000000,2.9,2.9,2.85,2.88,249835,0
+ENIC.US,D,20250102,000000,2.87,2.909,2.85,2.86,250504,0
+ENIC.US,D,20250103,000000,2.8501,2.87,2.82,2.85,343429,0
+ENIC.US,D,20250106,000000,2.87,2.88,2.83,2.85,394198,0
+ENIC.US,D,20250107,000000,2.85,2.92,2.84,2.88,290464,0
+ENIC.US,D,20250108,000000,2.86,2.9,2.825,2.9,531203,0
+ENIC.US,D,20250110,000000,2.91,2.91,2.835,2.89,487280,0
+ENIC.US,D,20250113,000000,2.89,2.95,2.86,2.95,525937,0
+ENIC.US,D,20250114,000000,2.93,2.96,2.92,2.92,784141,0
+ENIC.US,D,20250115,000000,2.965,2.97,2.94,2.95,419812,0
+ENIC.US,D,20250116,000000,2.95,2.96,2.915,2.94,396427,0
+ENIC.US,D,20250117,000000,2.89,2.925,2.88,2.89,378801,0
+ENIC.US,D,20250121,000000,2.9,3,2.89,2.99,982576,0
+ENIC.US,D,20250122,000000,3,3.02,2.92,2.92,1879129,0
+ENIC.US,D,20250123,000000,2.9,3.03,2.89,2.98,750150,0
+ENIC.US,D,20250124,000000,2.98,3.02,2.95,2.99,542482,0
+ENIC.US,D,20250127,000000,3,3.03,2.9,2.96,436906,0
+ENIC.US,D,20250128,000000,2.9905,3.035,2.9601,2.99,877771,0
+ENIC.US,D,20250129,000000,3.005,3.02,2.97,3,294067,0
+ENIC.US,D,20250130,000000,3,3.05,3,3.04,721270,0
+ENIC.US,D,20250131,000000,3.03,3.105,3.02,3.04,680089,0
+ENIC.US,D,20250203,000000,2.9848,3.07,2.98,3.06,370987,0
+ENIC.US,D,20250204,000000,3.04,3.155,3.0323,3.12,395327,0
+ENIC.US,D,20250205,000000,3.12,3.225,3.12,3.19,310239,0
+ENIC.US,D,20250206,000000,3.2,3.225,3.15,3.21,404033,0
+ENIC.US,D,20250207,000000,3.245,3.275,3.18,3.2,259358,0
+ENIC.US,D,20250210,000000,3.2,3.23,3.15,3.22,384279,0
+ENIC.US,D,20250211,000000,3.17,3.24,3.17,3.24,344059,0
+ENIC.US,D,20250212,000000,3.2,3.31,3.2,3.3,370327,0
+ENIC.US,D,20250213,000000,3.312,3.3999,3.2903,3.38,535692,0
+ENIC.US,D,20250214,000000,3.406,3.42,3.37,3.4,416345,0
+ENIC.US,D,20250218,000000,3.35,3.425,3.34,3.41,280325,0
+ENIC.US,D,20250219,000000,3.38,3.4,3.345,3.4,234297,0
+ENIC.US,D,20250220,000000,3.41,3.42,3.37,3.4,199960,0
+ENIC.US,D,20250221,000000,3.3933,3.43,3.355,3.38,301841,0
+ENIC.US,D,20250224,000000,3.39,3.46,3.355,3.45,643754,0
+ENIC.US,D,20250225,000000,3.4699,3.49,3.43,3.47,265840,0
+ENIC.US,D,20250226,000000,3.4525,3.495,3.44,3.45,170269,0
+ENIC.US,D,20250227,000000,3.28,3.385,3.24,3.31,765835,0
+ENIC.US,D,20250228,000000,3.325,3.35,3.25,3.25,584469,0
+ENIC.US,D,20250303,000000,3.26,3.33,3.25,3.29,528041,0
+ENIC.US,D,20250304,000000,3.31,3.47,3.225,3.41,1657543,0
+ENIC.US,D,20250305,000000,3.405,3.45,3.365,3.44,1989138,0
+ENIC.US,D,20250306,000000,3.4199,3.42,3.25,3.29,2160062,0
+ENIC.US,D,20250307,000000,3.31,3.36,3.24,3.32,545526,0
+ENIC.US,D,20250310,000000,3.34,3.39,3.27,3.33,723980,0
+ENIC.US,D,20250311,000000,3.33,3.355,3.295,3.31,448059,0
+ENIC.US,D,20250312,000000,3.357,3.38,3.29,3.34,3146632,0
+ENIC.US,D,20250313,000000,3.36,3.39,3.3,3.33,486428,0
+ENIC.US,D,20250314,000000,3.37,3.4,3.345,3.4,165017,0
+ENIC.US,D,20250317,000000,3.4,3.48,3.4,3.46,540064,0
+ENIC.US,D,20250318,000000,3.455,3.47,3.41,3.41,698485,0
+ENIC.US,D,20250319,000000,3.45,3.46,3.3909,3.45,522225,0
+ENIC.US,D,20250320,000000,3.42,3.43,3.37,3.39,238390,0
+ENIC.US,D,20250321,000000,3.35,3.37,3.31,3.32,539374,0
+ENIC.US,D,20250324,000000,3.39,3.4,3.33,3.35,1076880,0
+ENIC.US,D,20250325,000000,3.38,3.39,3.36,3.38,259064,0
+ENIC.US,D,20250326,000000,3.38,3.39,3.35,3.36,299839,0
+ENIC.US,D,20250327,000000,3.34,3.37,3.32,3.37,368481,0
+ENIC.US,D,20250328,000000,3.33,3.34,3.29,3.31,298704,0
+ENIC.US,D,20250331,000000,3.272,3.31,3.25,3.27,850078,0
+ENIC.US,D,20250401,000000,3.3,3.49,3.27,3.44,1509436,0
+ENIC.US,D,20250402,000000,3.415,3.44,3.32,3.35,397594,0
+ENIC.US,D,20250403,000000,3.35,3.3605,3.3,3.35,706018,0
+ENIC.US,D,20250404,000000,3.22,3.23,3.065,3.09,846266,0
+ENIC.US,D,20250407,000000,3.002,3.01,2.852,2.89,2238000,0
+ENIC.US,D,20250408,000000,2.98,3.08,2.955,3.01,1157463,0
+ENIC.US,D,20250409,000000,2.99,3.19,2.89,3.19,1212280,0
+ENIC.US,D,20250410,000000,3.2,3.2,2.995,3.05,675619,0
+ENIC.US,D,20250411,000000,3.085,3.1099,2.99,3.09,288421,0
+ENIC.US,D,20250414,000000,3.125,3.165,3.11,3.14,474468,0
+ENIC.US,D,20250415,000000,3.115,3.24,3.105,3.2,345662,0
+ENIC.US,D,20250416,000000,3.18,3.23,3.16,3.2,1070637,0
+ENIC.US,D,20250417,000000,3.22,3.25,3.195,3.22,279309,0
+ENIC.US,D,20250421,000000,3.19,3.23,3.18,3.21,450985,0
+ENIC.US,D,20250422,000000,3.275,3.36,3.24,3.35,574603,0
+ENIC.US,D,20250423,000000,3.37,3.39,3.345,3.38,428514,0
+ENIC.US,D,20250424,000000,3.3907,3.45,3.38,3.44,759324,0
+ENIC.US,D,20250425,000000,3.42,3.45,3.4,3.43,456690,0
+ENIC.US,D,20250428,000000,3.45,3.51,3.43,3.45,806232,0
+ENIC.US,D,20250429,000000,3.44,3.59,3.43,3.56,950056,0
+ENIC.US,D,20250430,000000,3.4901,3.52,3.45,3.5,581427,0
+ENIC.US,D,20250501,000000,3.48,3.535,3.48,3.51,645385,0
+ENIC.US,D,20250502,000000,3.55,3.615,3.52,3.58,1081202,0
+ENIC.US,D,20250505,000000,3.6,3.69,3.58,3.67,691590,0
+ENIC.US,D,20250506,000000,3.6943,3.81,3.64,3.8,950533,0
+ENIC.US,D,20250507,000000,3.82,3.88,3.7709,3.85,1027475,0
+ENIC.US,D,20250508,000000,3.8011,3.97,3.8011,3.96,1069880,0
+ENIC.US,D,20250509,000000,3.97,4.05,3.95,3.96,1526531,0
+ENIC.US,D,20250512,000000,3.99,4,3.91,3.94,1211433,0
+ENIC.US,D,20250513,000000,3.88,4.02,3.87,3.95,2384232,0
+ENIC.US,D,20250514,000000,3.84,3.98,3.84,3.97,1359201,0
+ENIC.US,D,20250515,000000,3.97,3.98,3.9,3.95,893451,0
+ENIC.US,D,20250516,000000,3.72,3.81,3.69,3.72,1087746,0
+ENIC.US,D,20250519,000000,3.6806,3.78,3.68,3.76,430289,0
+ENIC.US,D,20250520,000000,3.76,3.78,3.695,3.71,822846,0
+ENIC.US,D,20250521,000000,3.7,3.73,3.67,3.68,505298,0
+ENIC.US,D,20250522,000000,3.668,3.7,3.6,3.67,915537,0
+ENIC.US,D,20250523,000000,3.67,3.75,3.63,3.68,2962461,0
+ENIC.US,D,20250527,000000,3.7885,3.82,3.62,3.66,2386087,0
+ENIC.US,D,20250528,000000,3.67,3.69,3.61,3.63,1062006,0
+ENIC.US,D,20250529,000000,3.63,3.7,3.59,3.64,1403573,0
+ENIC.US,D,20250530,000000,3.63,3.63,3.52,3.55,2893325,0
+ENIC.US,D,20250602,000000,3.56,3.58,3.52,3.55,1936672,0
+ENIC.US,D,20250603,000000,3.57,3.58,3.5,3.54,1650489,0
+ENIC.US,D,20250604,000000,3.6,3.62,3.54,3.58,1723785,0
+ENIC.US,D,20250605,000000,3.6394,3.6394,3.54,3.59,2160833,0
+ENIC.US,D,20250606,000000,3.59,3.595,3.53,3.55,1410529,0
+ENIC.US,D,20250609,000000,3.57,3.57,3.47,3.5,2017315,0
+ENIC.US,D,20250610,000000,3.5342,3.58,3.5,3.54,2794364,0
+ENIC.US,D,20250611,000000,3.56,3.7,3.55,3.7,693687,0
+ENIC.US,D,20250612,000000,3.7221,3.7221,3.67,3.69,633351,0
+ENIC.US,D,20250613,000000,3.68,3.68,3.58,3.64,1743180,0
+ENIC.US,D,20250616,000000,3.68,3.71,3.59,3.6,1587787,0
+ENIC.US,D,20250617,000000,3.51,3.6,3.51,3.56,586423,0
+ENIC.US,D,20250618,000000,3.545,3.575,3.51,3.54,702313,0
+ENIC.US,D,20250620,000000,3.54,3.56,3.51,3.52,936064,0
+ENIC.US,D,20250623,000000,3.52,3.59,3.5,3.56,1181598,0
+ENIC.US,D,20250624,000000,3.59,3.64,3.56,3.6,860632,0
+ENIC.US,D,20250625,000000,3.62,3.63,3.53,3.55,947874,0
+ENIC.US,D,20250626,000000,3.57,3.67,3.565,3.65,537296,0
+ENIC.US,D,20250627,000000,3.66,3.66,3.6,3.61,275876,0
+ENIC.US,D,20250630,000000,3.59,3.65,3.5503,3.63,491934,0
+ENIC.US,D,20250701,000000,3.62,3.67,3.5605,3.64,970571,0
+ENIC.US,D,20250702,000000,3.61,3.675,3.6,3.65,744846,0
+ENIC.US,D,20250703,000000,3.66,3.67,3.62,3.64,287568,0
+ENIC.US,D,20250707,000000,3.625,3.625,3.51,3.53,855404,0
+ENIC.US,D,20250708,000000,3.52,3.569,3.48,3.54,1166316,0
+ENIC.US,D,20250709,000000,3.525,3.55,3.5,3.5,561328,0
+ENIC.US,D,20250710,000000,3.5301,3.5301,3.49,3.51,488518,0
+ENIC.US,D,20250711,000000,3.47,3.515,3.4,3.41,646123,0
+ENIC.US,D,20250714,000000,3.4,3.41,3.34,3.38,762290,0
+ENIC.US,D,20250715,000000,3.39,3.405,3.31,3.34,1187750,0
+ENIC.US,D,20250716,000000,3.37,3.37,3.32,3.33,240618,0
+ENIC.US,D,20250717,000000,3.345,3.395,3.33,3.36,629142,0
+ENIC.US,D,20250718,000000,3.33,3.39,3.315,3.38,1128026,0
+ENIC.US,D,20250721,000000,3.45,3.45,3.36,3.37,462285,0
+ENIC.US,D,20250722,000000,3.34,3.39,3.31,3.32,427282,0
+ENIC.US,D,20250723,000000,3.32,3.33,3.27,3.27,736003,0
+ENIC.US,D,20250724,000000,3.2801,3.31,3.26,3.29,1042125,0
+ENIC.US,D,20250725,000000,3.3,3.33,3.255,3.26,293505,0
+ENIC.US,D,20250728,000000,3.24,3.25,3.17,3.18,647915,0
+ENIC.US,D,20250729,000000,3.1888,3.19,3.13,3.15,662812,0
+ENIC.US,D,20250730,000000,3.15,3.18,3.1,3.12,536974,0
+ENIC.US,D,20250731,000000,3.12,3.2,3.12,3.18,922906,0
+ENIC.US,D,20250801,000000,3.2,3.22,3.1348,3.18,493874,0
+ENIC.US,D,20250804,000000,3.2,3.2693,3.2,3.21,638503,0
+ENIC.US,D,20250805,000000,3.22,3.295,3.22,3.28,844868,0
+ENIC.US,D,20250806,000000,3.3,3.3,3.27,3.28,823688,0
+ENIC.US,D,20250807,000000,3.3199,3.34,3.29,3.31,471168,0
+ENIC.US,D,20250808,000000,3.33,3.35,3.28,3.29,410003,0
+ENIC.US,D,20250811,000000,3.28,3.31,3.24,3.25,214571,0
+ENIC.US,D,20250812,000000,3.29,3.3,3.24,3.3,391577,0
+ENIC.US,D,20250813,000000,3.29,3.41,3.28,3.4,539121,0
+ENIC.US,D,20250814,000000,3.38,3.41,3.35,3.38,423864,0
+ENIC.US,D,20250815,000000,3.4,3.41,3.38,3.39,284729,0
+ENIC.US,D,20250818,000000,3.4,3.42,3.38,3.39,442521,0
+ENIC.US,D,20250819,000000,3.38,3.395,3.35,3.38,206763,0
+ENIC.US,D,20250820,000000,3.38,3.4,3.375,3.39,305570,0
+ENIC.US,D,20250821,000000,3.37,3.39,3.3439,3.38,187458,0
+ENIC.US,D,20250822,000000,3.36,3.49,3.35,3.48,701674,0
+ENIC.US,D,20250825,000000,3.4612,3.51,3.45,3.46,256423,0
+ENIC.US,D,20250826,000000,3.46,3.51,3.4,3.51,786511,0
+ENIC.US,D,20250827,000000,3.47,3.49,3.41,3.47,738580,0
+ENIC.US,D,20250828,000000,3.48,3.53,3.4646,3.51,549645,0
+ENIC.US,D,20250829,000000,3.51,3.53,3.46,3.49,592803,0
+ENIC.US,D,20250902,000000,3.4352,3.51,3.4352,3.5,415817,0
+ENIC.US,D,20250903,000000,3.5,3.63,3.5,3.61,688758,0
+ENIC.US,D,20250904,000000,3.57,3.62,3.5404,3.61,283616,0
+ENIC.US,D,20250905,000000,3.625,3.705,3.625,3.7,591935,0
+ENIC.US,D,20250908,000000,3.58,3.7,3.56,3.58,1013511,0
+ENIC.US,D,20250909,000000,3.6,3.65,3.6,3.64,834239,0
+ENIC.US,D,20250910,000000,3.66,3.66,3.5901,3.63,310368,0
+ENIC.US,D,20250911,000000,3.635,3.75,3.6292,3.74,495498,0
+ENIC.US,D,20250912,000000,3.7395,3.76,3.7,3.76,719819,0
+ENIC.US,D,20250915,000000,3.74,3.885,3.74,3.85,1307149,0
+ENIC.US,D,20250916,000000,3.83,3.86,3.8,3.81,359528,0
+ENIC.US,D,20250917,000000,3.8,3.87,3.8,3.85,1026409,0
+ENIC.US,D,20250918,000000,3.83,3.84,3.77,3.77,192328,0
+ENIC.US,D,20250919,000000,3.77,3.82,3.77,3.8,365980,0
+ENIC.US,D,20250922,000000,3.8,3.86,3.79,3.84,374807,0
+ENIC.US,D,20250923,000000,3.84,3.93,3.82,3.87,490937,0
+ENIC.US,D,20250924,000000,3.88,3.93,3.86,3.87,427433,0
+ENIC.US,D,20250925,000000,3.86,3.9,3.84,3.84,276172,0
+ENIC.US,D,20250926,000000,3.83,3.85,3.79,3.84,232441,0
+ENIC.US,D,20250929,000000,3.87,3.885,3.83,3.86,517772,0
+ENIC.US,D,20250930,000000,3.86,3.91,3.83,3.89,230876,0
+ENIC.US,D,20251001,000000,3.89,3.93,3.87,3.88,272269,0
+ENIC.US,D,20251002,000000,3.89,3.91,3.82,3.82,382827,0
+ENIC.US,D,20251003,000000,3.89,3.89,3.8,3.81,192266,0
+ENIC.US,D,20251006,000000,3.96,3.96,3.76,3.79,273896,0
+ENIC.US,D,20251007,000000,3.79,3.855,3.77,3.8,387831,0
+ENIC.US,D,20251008,000000,3.81,3.88,3.795,3.87,351433,0
+ENIC.US,D,20251009,000000,3.9,3.9,3.78,3.82,318064,0
+ENIC.US,D,20251010,000000,3.785,3.81,3.72,3.75,353793,0
+ENIC.US,D,20251013,000000,3.76,3.805,3.73,3.8,451163,0
+ENIC.US,D,20251014,000000,3.78,3.8,3.7,3.73,816977,0
+ENIC.US,D,20251015,000000,3.83,3.84,3.74,3.76,491991,0
+ENIC.US,D,20251016,000000,3.8,3.87,3.78,3.81,406865,0
+ENIC.US,D,20251017,000000,3.79,3.855,3.76,3.81,432576,0
+ENIC.US,D,20251020,000000,3.875,3.92,3.84,3.9,267774,0
+ENIC.US,D,20251021,000000,3.89,3.92,3.84,3.86,316515,0
+ENIC.US,D,20251022,000000,3.8596,3.8758,3.81,3.84,603606,0
+ENIC.US,D,20251023,000000,3.8787,3.89,3.84,3.87,924432,0
+ENIC.US,D,20251024,000000,3.88,3.91,3.86,3.87,288619,0
+ENIC.US,D,20251027,000000,3.88,3.9,3.81,3.82,258094,0
+ENIC.US,D,20251028,000000,3.82,3.8565,3.8,3.82,359519,0
+ENIC.US,D,20251029,000000,3.69,3.84,3.62,3.8,613074,0
+ENIC.US,D,20251030,000000,3.69,3.89,3.69,3.87,545871,0
+ENIC.US,D,20251031,000000,3.86,3.89,3.83,3.85,362185,0
+ENIC.US,D,20251103,000000,3.82,3.93,3.82,3.91,673166,0
+ENIC.US,D,20251104,000000,3.81,3.86,3.685,3.69,700994,0
+ENIC.US,D,20251105,000000,3.7,3.78,3.7,3.77,386002,0
+ENIC.US,D,20251106,000000,3.77,3.81,3.705,3.74,726185,0
+ENIC.US,D,20251107,000000,3.74,3.84,3.74,3.84,261904,0
+ENIC.US,D,20251110,000000,3.89,3.89,3.765,3.8,641572,0
+ENIC.US,D,20251111,000000,3.79,3.905,3.78,3.88,458579,0
+ENIC.US,D,20251112,000000,3.94,4.005,3.91,3.92,814408,0
+ENIC.US,D,20251113,000000,3.93,3.94,3.86,3.9,220012,0
+ENIC.US,D,20251114,000000,3.85,3.87,3.79,3.79,404718,0
+ENIC.US,D,20251117,000000,3.88,3.895,3.825,3.86,382199,0
+ENIC.US,D,20251118,000000,3.83,3.87,3.78,3.85,689867,0
+ENIC.US,D,20251119,000000,3.8646,3.9,3.77,3.81,413769,0
+ENIC.US,D,20251120,000000,3.81,3.845,3.71,3.71,351149,0
+ENIC.US,D,20251121,000000,3.65,3.74,3.64,3.71,401832,0
+ENIC.US,D,20251124,000000,3.7289,3.77,3.7,3.74,960759,0
+ENIC.US,D,20251125,000000,3.77,3.79,3.71,3.77,462375,0
+ENIC.US,D,20251126,000000,3.79,3.835,3.78,3.8,279460,0
+ENIC.US,D,20251128,000000,3.88,3.88,3.815,3.85,189673,0
+ENIC.US,D,20251201,000000,3.89,3.89,3.83,3.86,540729,0
+ENIC.US,D,20251202,000000,3.89,3.9688,3.84,3.87,818570,0
+ENIC.US,D,20251203,000000,3.87,3.9,3.84,3.87,343948,0
+ENIC.US,D,20251204,000000,3.87,3.91,3.87,3.89,203913,0
+ENIC.US,D,20251205,000000,3.95,3.95,3.83,3.85,564947,0
+ENIC.US,D,20251208,000000,3.82,3.8484,3.805,3.83,301160,0
+ENIC.US,D,20251209,000000,3.84,3.895,3.835,3.88,351847,0
+ENIC.US,D,20251210,000000,3.865,3.88,3.79,3.82,372762,0
+ENIC.US,D,20251211,000000,3.82,3.91,3.805,3.91,482319,0
+ENIC.US,D,20251212,000000,3.96,4.01,3.93,4.01,646387,0
+ENIC.US,D,20251215,000000,4.03,4.05,3.92,3.94,325660,0
+ENIC.US,D,20251216,000000,3.9022,3.95,3.9022,3.92,561866,0
+ENIC.US,D,20251217,000000,3.94,3.94,3.85,3.87,450137,0
+ENIC.US,D,20251218,000000,3.88,3.95,3.88,3.91,283565,0
+ENIC.US,D,20251219,000000,3.95,3.98,3.91,3.92,542500,0
+ENIC.US,D,20251222,000000,3.91,3.97,3.91,3.95,325257,0
+ENIC.US,D,20251223,000000,3.96,4,3.95,3.97,382534,0
+ENIC.US,D,20251224,000000,3.99,4.03,3.965,4.02,150509,0
+ENIC.US,D,20251226,000000,4.0184,4.05,3.98,4.04,157721,0
+ENIC.US,D,20251229,000000,4.01,4.03,3.945,3.95,753339,0
+ENIC.US,D,20251230,000000,3.95,4.05,3.95,4.02,778413,0
+ENIC.US,D,20251231,000000,4,4.04,4,4.02,204676,0
+ENIC.US,D,20260102,000000,4.04,4.06,3.95,3.98,1822357,0
+ENIC.US,D,20260105,000000,3.99,4.15,3.97,4.12,747940,0
+ENIC.US,D,20260106,000000,4.165,4.31,4.165,4.2,556850,0
+ENIC.US,D,20260107,000000,4.15,4.21,4.125,4.17,441305,0
+ENIC.US,D,20260108,000000,4.19,4.22,4.154,4.22,233329,0
+ENIC.US,D,20260109,000000,4.23,4.29,4.22,4.25,406990,0
+ENIC.US,D,20260112,000000,4.2961,4.41,4.2961,4.39,651021,0
+ENIC.US,D,20260113,000000,4.35,4.39,4.3,4.32,337750,0
+ENIC.US,D,20260114,000000,4.305,4.36,4.28,4.35,934765,0
+ENIC.US,D,20260115,000000,4.325,4.35,4.29,4.29,303734,0
+ENIC.US,D,20260116,000000,4.25,4.31,4.1917,4.3,318829,0
+ENIC.US,D,20260120,000000,4.26,4.35,4.245,4.29,795953,0
+ENIC.US,D,20260121,000000,4.345,4.3897,4.31,4.36,396858,0
+ENIC.US,D,20260122,000000,4.4,4.42,4.32,4.37,705118,0
+ENIC.US,D,20260123,000000,4.42,4.42,4.32,4.38,400854,0
+ENIC.US,D,20260126,000000,4.41,4.452,4.3902,4.45,521204,0
+ENIC.US,D,20260127,000000,4.44,4.51,4.44,4.5,939177,0
+ENIC.US,D,20260128,000000,4.46,4.51,4.39,4.42,473226,0
+ENIC.US,D,20260129,000000,4.48,4.48,4.32,4.41,681213,0
+ENIC.US,D,20260130,000000,4.35,4.38,4.305,4.34,964008,0
+ENIC.US,D,20260202,000000,4.315,4.3787,4.305,4.34,378901,0
+ENIC.US,D,20260203,000000,4.33,4.395,4.32,4.34,877754,0
+ENIC.US,D,20260204,000000,4.3872,4.3872,4.25,4.3,792036,0
+ENIC.US,D,20260205,000000,4.26,4.295,4.23,4.26,797647,0
+ENIC.US,D,20260206,000000,4.26,4.29,4.195,4.24,511798,0
+ENIC.US,D,20260209,000000,4.22,4.42,4.21,4.39,1113006,0
+ENIC.US,D,20260210,000000,4.33,4.36,4.26,4.31,560488,0
+ENIC.US,D,20260211,000000,4.315,4.37,4.3,4.36,320654,0
+ENIC.US,D,20260212,000000,4.36,4.36,4.225,4.26,414197,0
+ENIC.US,D,20260213,000000,4.25,4.305,4.12,4.22,431269,0
+ENIC.US,D,20260217,000000,4.13,4.215,3.91,4.14,682877,0
+ENIC.US,D,20260218,000000,4.168,4.168,4.1,4.11,376557,0
diff --git a/daily/us/nyse stocks/1/etv.us.txt b/daily/us/nyse stocks/1/etv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ab8f2964dda54311ac4d87277c06c76a222e5434
--- /dev/null
+++ b/daily/us/nyse stocks/1/etv.us.txt	
@@ -0,0 +1,5194 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETV.US,D,20050627,000000,6.84726,6.84726,6.84726,6.84726,0,0
+ETV.US,D,20050628,000000,6.84726,6.84952,6.84726,6.84726,1202505.2462189,0
+ETV.US,D,20050629,000000,6.84726,6.87973,6.84726,6.8625,170029.39424022,0
+ETV.US,D,20050630,000000,6.8625,6.93447,6.84726,6.90473,228177.70071011,0
+ETV.US,D,20050701,000000,6.90473,6.90909,6.84726,6.85965,182586.50587109,0
+ETV.US,D,20050705,000000,6.85965,6.88977,6.84726,6.85304,110141.06254812,0
+ETV.US,D,20050706,000000,6.86884,6.89989,6.84952,6.89555,134105.47545368,0
+ETV.US,D,20050707,000000,6.8625,6.93447,6.85965,6.91694,228749.96628684,0
+ETV.US,D,20050708,000000,6.90473,6.91278,6.86602,6.89555,114524.91250117,0
+ETV.US,D,20050711,000000,6.92093,6.93012,6.86884,6.8928,233143.3188048,0
+ETV.US,D,20050712,000000,6.88267,6.93012,6.87273,6.90909,198074.63086168,0
+ETV.US,D,20050713,000000,6.90909,6.99897,6.88626,6.96166,399947.12017254,0
+ETV.US,D,20050714,000000,6.96829,7.03136,6.95228,7.03136,289530.48324153,0
+ETV.US,D,20050715,000000,7.01811,7.06233,6.98429,7.05098,132341.16589887,0
+ETV.US,D,20050718,000000,7.08601,7.08601,7.00334,7.05098,159221.81039649,0
+ETV.US,D,20050719,000000,7.05496,7.06509,6.89555,6.96478,313762.02380559,0
+ETV.US,D,20050720,000000,6.98079,7.05496,6.94982,6.97843,190779.82851933,0
+ETV.US,D,20050721,000000,6.96478,6.98079,6.84726,6.90473,290111.19554263,0
+ETV.US,D,20050722,000000,6.92586,6.96166,6.88626,6.95597,132635.74541162,0
+ETV.US,D,20050725,000000,6.93447,7.01518,6.91694,6.93447,186966.13246193,0
+ETV.US,D,20050726,000000,6.90909,6.99897,6.90909,6.99073,224677.5892953,0
+ETV.US,D,20050727,000000,6.97482,7.01518,6.93447,7.01518,175009.79410256,0
+ETV.US,D,20050728,000000,6.87973,6.87973,6.84726,6.84726,1417519.7828239,0
+ETV.US,D,20050729,000000,6.84726,6.86602,6.84726,6.8625,359934.98678627,0
+ETV.US,D,20050801,000000,6.8625,6.87756,6.84726,6.87273,191935.97391878,0
+ETV.US,D,20050802,000000,6.87273,6.87273,6.84726,6.85672,368702.6866923,0
+ETV.US,D,20050803,000000,6.84952,6.8625,6.84726,6.85965,299168.19575868,0
+ETV.US,D,20050804,000000,6.85304,6.85965,6.84726,6.85304,188728.33033563,0
+ETV.US,D,20050805,000000,6.85965,6.85965,6.84726,6.84952,328962.96016726,0
+ETV.US,D,20050808,000000,6.85672,6.8625,6.84726,6.84952,320780.19592452,0
+ETV.US,D,20050809,000000,6.84952,6.85304,6.84726,6.84726,399078.163402,0
+ETV.US,D,20050810,000000,6.84726,6.84726,6.78266,6.83663,356138.18417761,0
+ETV.US,D,20050811,000000,6.83182,6.84952,6.81826,6.84952,174701.48866271,0
+ETV.US,D,20050812,000000,6.84726,6.84952,6.81826,6.82821,134382.1056771,0
+ETV.US,D,20050815,000000,6.81088,6.85304,6.80462,6.85304,146948.7198729,0
+ETV.US,D,20050816,000000,6.87273,6.87756,6.81088,6.81467,197497.08608221,0
+ETV.US,D,20050817,000000,6.83968,6.87273,6.81467,6.86602,208303.6140854,0
+ETV.US,D,20050818,000000,6.87273,6.87273,6.83968,6.8625,97582.895076724,0
+ETV.US,D,20050819,000000,6.85304,6.87756,6.84726,6.84726,135842.33315423,0
+ETV.US,D,20050822,000000,6.84726,6.85672,6.81088,6.85304,153380.90048798,0
+ETV.US,D,20050823,000000,6.86884,6.86884,6.81826,6.84726,183473.41193096,0
+ETV.US,D,20050824,000000,6.84726,6.84952,6.81467,6.82821,130587.41474957,0
+ETV.US,D,20050825,000000,6.82821,6.84952,6.77953,6.84553,265845.86808106,0
+ETV.US,D,20050826,000000,6.81826,6.82821,6.74846,6.7783,219118.58881298,0
+ETV.US,D,20050829,000000,6.74542,6.83968,6.74542,6.81088,204790.83258402,0
+ETV.US,D,20050830,000000,6.81088,6.82821,6.7783,6.81088,160387.45836088,0
+ETV.US,D,20050831,000000,6.81088,6.83968,6.74542,6.79184,214442.27102829,0
+ETV.US,D,20050901,000000,6.81088,6.83968,6.74542,6.80756,166528.22698487,0
+ETV.US,D,20050902,000000,6.77498,6.81467,6.76419,6.80756,127364.98939874,0
+ETV.US,D,20050906,000000,6.74846,6.81467,6.74846,6.81088,223493.99204161,0
+ETV.US,D,20050907,000000,6.81088,6.8625,6.78266,6.85672,224385.12146367,0
+ETV.US,D,20050908,000000,6.87273,6.87756,6.81467,6.82821,221743.40841393,0
+ETV.US,D,20050909,000000,6.84726,6.87273,6.82602,6.83968,130587.41474957,0
+ETV.US,D,20050912,000000,6.83968,6.84952,6.81826,6.83968,164189.54017227,0
+ETV.US,D,20050913,000000,6.83182,6.87756,6.82821,6.85304,292159.5262047,0
+ETV.US,D,20050914,000000,6.87273,6.87756,6.83182,6.84952,209773.34412746,0
+ETV.US,D,20050915,000000,6.83968,6.88626,6.83182,6.87756,394406.06897951,0
+ETV.US,D,20050916,000000,6.88267,6.9468,6.87273,6.90909,315228.58632601,0
+ETV.US,D,20050919,000000,6.94063,6.9468,6.87973,6.88977,242771.52875701,0
+ETV.US,D,20050920,000000,6.91278,6.94376,6.86602,6.89555,396165.09933158,0
+ETV.US,D,20050921,000000,6.78266,6.83663,6.74542,6.82318,290688.7403221,0
+ETV.US,D,20050922,000000,6.80756,6.80756,6.69002,6.69002,293329.39753126,0
+ETV.US,D,20050923,000000,6.68739,6.81088,6.68739,6.7783,321070.55207507,0
+ETV.US,D,20050926,000000,6.81088,6.82821,6.7067,6.76419,587236.339842,0
+ETV.US,D,20050927,000000,6.76419,6.7783,6.67753,6.68739,392650.20614911,0
+ETV.US,D,20050928,000000,6.68739,6.74542,6.64816,6.6655,209178.90589924,0
+ETV.US,D,20050929,000000,6.60724,6.68054,6.60233,6.68054,364893.21399711,0
+ETV.US,D,20050930,000000,6.72734,6.75377,6.65667,6.68739,319034.89149956,0
+ETV.US,D,20051003,000000,6.68739,6.73644,6.63177,6.63177,449333.00593913,0
+ETV.US,D,20051004,000000,6.62457,6.69002,6.61027,6.67753,267898.42210532,0
+ETV.US,D,20051005,000000,6.66104,6.73644,6.64475,6.69391,199539.08170101,0
+ETV.US,D,20051006,000000,6.69391,6.75679,6.65667,6.7067,249205.82105319,0
+ETV.US,D,20051007,000000,6.7067,6.76419,6.7067,6.72734,255042.50759952,0
+ETV.US,D,20051010,000000,6.72374,6.7604,6.67477,6.73207,189896.0899811,0
+ETV.US,D,20051011,000000,6.70954,6.74542,6.65667,6.66104,248909.12985936,0
+ETV.US,D,20051012,000000,6.67753,6.72734,6.63755,6.6655,347071.68139664,0
+ETV.US,D,20051013,000000,6.67753,6.69391,6.58954,6.63755,202168.12466415,0
+ETV.US,D,20051014,000000,6.62457,6.63755,6.57135,6.62192,290688.7403221,0
+ETV.US,D,20051017,000000,6.63443,6.6406,6.57135,6.59805,279883.26815946,0
+ETV.US,D,20051018,000000,6.61027,6.62875,6.44557,6.48668,273166.01059656,0
+ETV.US,D,20051019,000000,6.50525,6.5633,6.47513,6.48223,348840.21431363,0
+ETV.US,D,20051020,000000,6.49672,6.61756,6.45144,6.53536,332753.42773263,0
+ETV.US,D,20051021,000000,6.50818,6.57769,6.50525,6.52011,263815.4867083,0
+ETV.US,D,20051024,000000,6.52011,6.52295,6.45344,6.51842,392650.20614911,0
+ETV.US,D,20051025,000000,6.53536,6.58546,6.48668,6.55489,305297.35013665,0
+ETV.US,D,20051026,000000,6.57135,6.62875,6.50525,6.50525,432682.4005058,0
+ETV.US,D,20051027,000000,6.51567,6.52011,6.46859,6.51149,299168.19575868,0
+ETV.US,D,20051028,000000,6.46859,6.65667,6.46462,6.60724,388857.62690265,0
+ETV.US,D,20051031,000000,6.59427,6.63443,6.54463,6.55489,235758.63584083,0
+ETV.US,D,20051101,000000,6.55489,6.60724,6.51149,6.58034,294787.5133273,0
+ETV.US,D,20051102,000000,6.61756,6.63177,6.56804,6.60233,224677.5892953,0
+ETV.US,D,20051103,000000,6.62457,6.63755,6.57769,6.61359,218836.67938679,0
+ETV.US,D,20051104,000000,6.62457,6.66995,6.60724,6.62457,260013.40489693,0
+ETV.US,D,20051107,000000,6.62457,6.67753,6.62457,6.67753,191361.59666098,0
+ETV.US,D,20051108,000000,6.67753,6.67753,6.60233,6.62875,279012.1997078,0
+ETV.US,D,20051109,000000,6.64475,6.65667,6.61359,6.65667,193998.03050798,0
+ETV.US,D,20051110,000000,6.63755,6.66995,6.57135,6.61027,218241.18531804,0
+ETV.US,D,20051111,000000,6.59427,6.62713,6.58546,6.58954,203637.85470621,0
+ETV.US,D,20051114,000000,6.57769,6.62192,6.57135,6.57769,252411.35295527,0
+ETV.US,D,20051115,000000,6.57343,6.58546,6.46859,6.46859,700293.63398219,0
+ETV.US,D,20051116,000000,6.47218,6.50041,6.26298,6.4486,771872.23221568,0
+ETV.US,D,20051117,000000,6.44198,6.55489,6.34093,6.43571,552463.28725218,0
+ETV.US,D,20051118,000000,6.49207,6.50041,6.35597,6.42541,540777.24407297,0
+ETV.US,D,20051121,000000,6.36526,6.41479,6.26298,6.36526,814236.77834172,0
+ETV.US,D,20051122,000000,6.36526,6.39035,6.29783,6.35381,553917.17968601,0
+ETV.US,D,20051123,000000,6.35939,6.43571,6.34093,6.38666,528793.45385937,0
+ETV.US,D,20051125,000000,6.33818,6.41224,6.33248,6.35939,236929.56300796,0
+ETV.US,D,20051128,000000,6.33533,6.39537,6.33533,6.37379,554502.1153493,0
+ETV.US,D,20051129,000000,6.35597,6.44557,6.33248,6.35597,832344.44373054,0
+ETV.US,D,20051130,000000,6.35381,6.37824,6.33248,6.35381,730091.56591242,0
+ETV.US,D,20051201,000000,6.37028,6.46859,6.33818,6.36526,814819.60232389,0
+ETV.US,D,20051202,000000,6.36526,6.46859,6.35939,6.39537,468036.16539673,0
+ETV.US,D,20051205,000000,6.38096,6.39964,6.26298,6.32869,529969.66022923,0
+ETV.US,D,20051206,000000,6.26952,6.35939,6.26298,6.31942,884931.63803699,0
+ETV.US,D,20051207,000000,6.30616,6.36118,6.26525,6.30616,754347.39080906,0
+ETV.US,D,20051208,000000,6.28732,6.35048,6.21562,6.24479,709937.68154263,0
+ETV.US,D,20051209,000000,6.24091,6.29783,6.21562,6.25919,709937.68154263,0
+ETV.US,D,20051212,000000,6.26298,6.31676,6.12574,6.15974,1385672.464391,0
+ETV.US,D,20051213,000000,6.08046,6.16808,6.0242,6.09334,1523875.6570094,0
+ETV.US,D,20051214,000000,6.09334,6.28012,6.08395,6.21183,1023420.9634437,0
+ETV.US,D,20051215,000000,6.21183,6.33248,6.19781,6.33248,1092658.7631835,0
+ETV.US,D,20051216,000000,6.33248,6.41849,6.26298,6.35048,998569.64447828,0
+ETV.US,D,20051219,000000,6.18446,6.19024,6.0172,6.02033,1000335.0098736,0
+ETV.US,D,20051220,000000,6.0154,6.04278,5.87712,5.90478,1437098.2340954,0
+ETV.US,D,20051221,000000,5.84046,5.98452,5.84046,5.97251,1568273.7520298,0
+ETV.US,D,20051222,000000,5.97251,5.99834,5.87712,5.91993,1637218.0280975,0
+ETV.US,D,20051223,000000,5.92239,6.0242,5.8845,5.96758,1366411.8211246,0
+ETV.US,D,20051227,000000,5.98755,5.99504,5.91993,5.98452,1135297.8278517,0
+ETV.US,D,20051228,000000,6.03254,6.03254,5.90478,5.9401,1275533.5135241,0
+ETV.US,D,20051229,000000,5.9401,6.09334,5.88963,6.03983,2105833.8499547,0
+ETV.US,D,20051230,000000,6.03983,6.08671,5.97251,6.07677,1694483.6518698,0
+ETV.US,D,20060103,000000,6.05091,6.22898,6.05091,6.21183,402301.64459337,0
+ETV.US,D,20060104,000000,6.21183,6.31676,6.18229,6.27624,552463.28725218,0
+ETV.US,D,20060105,000000,6.31241,6.32869,6.26952,6.31676,403164.26632063,0
+ETV.US,D,20060106,000000,6.31676,6.35597,6.2856,6.30616,461028.55168327,0
+ETV.US,D,20060109,000000,6.33818,6.37824,6.30616,6.31676,500750.328919,0
+ETV.US,D,20060110,000000,6.30616,6.36526,6.26952,6.34584,464225.63686097,0
+ETV.US,D,20060111,000000,6.35939,6.42541,6.35048,6.42541,469775.13477836,0
+ETV.US,D,20060112,000000,6.41849,6.45144,6.37028,6.42332,434432.98413346,0
+ETV.US,D,20060113,000000,6.39964,6.44198,6.37379,6.44198,431215.83798538,0
+ETV.US,D,20060117,000000,6.41849,6.43146,6.28012,6.39217,491986.85237513,0
+ETV.US,D,20060118,000000,6.33248,6.37379,6.2856,6.37379,352337.15820678,0
+ETV.US,D,20060119,000000,6.38666,6.43146,6.33248,6.36118,390021.16318593,0
+ETV.US,D,20060120,000000,6.35939,6.40836,6.33818,6.35048,449041.59394803,0
+ETV.US,D,20060123,000000,6.38096,6.38096,6.33248,6.37028,365190.96103149,0
+ETV.US,D,20060124,000000,6.38392,6.40352,6.35048,6.35939,484967.62441569,0
+ETV.US,D,20060125,000000,6.38096,6.39964,6.31241,6.36118,466273.967523,0
+ETV.US,D,20060126,000000,6.36526,6.39217,6.29148,6.32613,448157.85540981,0
+ETV.US,D,20060127,000000,6.35597,6.37824,6.26952,6.31241,446706.07465706,0
+ETV.US,D,20060130,000000,6.31676,6.39964,6.30124,6.33248,434724.39612457,0
+ETV.US,D,20060131,000000,6.33248,6.39964,6.33248,6.38096,429760.88971099,0
+ETV.US,D,20060201,000000,6.38096,6.40836,6.35597,6.40352,350868.48400528,0
+ETV.US,D,20060202,000000,6.37028,6.39964,6.34584,6.34584,465977.27632918,0
+ETV.US,D,20060203,000000,6.35381,6.36526,6.33248,6.35939,271992.97174833,0
+ETV.US,D,20060206,000000,6.36526,6.36526,6.33248,6.35381,393819.02163512,0
+ETV.US,D,20060207,000000,6.36118,6.36118,6.31676,6.35048,355841.49298379,0
+ETV.US,D,20060208,000000,6.35048,6.38096,6.33533,6.37824,326331.80552302,0
+ETV.US,D,20060209,000000,6.32613,6.36118,6.31241,6.34584,511852.49227548,0
+ETV.US,D,20060210,000000,6.35048,6.35597,6.31676,6.33248,384762.02141907,0
+ETV.US,D,20060213,000000,6.33248,6.33533,6.26952,6.31942,418949.08250507,0
+ETV.US,D,20060214,000000,6.27624,6.32613,6.26525,6.30616,439985.64957252,0
+ETV.US,D,20060215,000000,6.31676,6.32869,6.2856,6.31676,338897.36387827,0
+ETV.US,D,20060216,000000,6.31676,6.37028,6.29148,6.35939,354079.29511008,0
+ETV.US,D,20060217,000000,6.38392,6.38392,6.31241,6.36526,326039.33769138,0
+ETV.US,D,20060221,000000,6.41479,6.41849,6.33818,6.40836,476501.89490619,0
+ETV.US,D,20060222,000000,6.41849,6.50041,6.37379,6.41849,613232.18996085,0
+ETV.US,D,20060223,000000,6.41849,6.45144,6.36526,6.43571,699125.8743367,0
+ETV.US,D,20060224,000000,6.46859,6.48223,6.42787,6.48223,440859.88554581,0
+ETV.US,D,20060227,000000,6.48223,6.48668,6.42332,6.43571,589565.52408966,0
+ETV.US,D,20060228,000000,6.45144,6.46859,6.39217,6.46859,611473.1596088,0
+ETV.US,D,20060301,000000,6.46859,6.53385,6.44198,6.52011,545449.33849545,0
+ETV.US,D,20060302,000000,6.50525,6.54463,6.47929,6.50525,657058.01940454,0
+ETV.US,D,20060303,000000,6.52011,6.55489,6.44198,6.55489,464225.63686097,0
+ETV.US,D,20060306,000000,6.55489,6.55715,6.47929,6.50041,513597.79670041,0
+ETV.US,D,20060307,000000,6.50041,6.50818,6.42332,6.49672,579338.65254705,0
+ETV.US,D,20060308,000000,6.51567,6.57343,6.48915,6.551,882013.29476382,0
+ETV.US,D,20060309,000000,6.61027,6.62457,6.22898,6.5597,749949.81492891,0
+ETV.US,D,20060310,000000,6.57135,6.59805,6.53962,6.57343,508348.15749848,0
+ETV.US,D,20060313,000000,6.60724,6.63443,6.58034,6.60233,845788.46142125,0
+ETV.US,D,20060314,000000,6.62457,6.6406,6.60233,6.6406,625501.05712225,0
+ETV.US,D,20060315,000000,6.66995,6.67753,6.60525,6.61756,710814.02919702,0
+ETV.US,D,20060316,000000,6.62457,6.67753,6.60525,6.63443,718702.21392703,0
+ETV.US,D,20060317,000000,6.6512,6.67477,6.63755,6.6655,480298.69751485,0
+ETV.US,D,20060320,000000,6.67753,6.70337,6.65667,6.69391,576129.95312333,0
+ETV.US,D,20060321,000000,6.69391,6.69391,6.62875,6.6512,619369.79106319,0
+ETV.US,D,20060322,000000,6.49672,6.50041,6.43146,6.46462,692986.16155326,0
+ETV.US,D,20060323,000000,6.42332,6.44198,6.33248,6.35381,816561.7392272,0
+ETV.US,D,20060324,000000,6.37028,6.38096,6.31676,6.35939,595990.31382093,0
+ETV.US,D,20060327,000000,6.33533,6.36526,6.29783,6.32869,628719.25911088,0
+ETV.US,D,20060328,000000,6.38392,6.38666,6.30616,6.31241,753761.39930523,0
+ETV.US,D,20060329,000000,6.36118,6.39964,6.33248,6.36526,477378.24256059,0
+ETV.US,D,20060330,000000,6.39964,6.41849,6.35597,6.36118,394702.76017334,0
+ETV.US,D,20060331,000000,6.48668,6.48668,6.38392,6.39964,603886.94527534,0
+ETV.US,D,20060403,000000,6.4486,6.551,6.38666,6.53073,1104334.2479571,0
+ETV.US,D,20060404,000000,6.51842,6.52011,6.46462,6.48915,428009.25024277,0
+ETV.US,D,20060405,000000,6.48915,6.50525,6.45799,6.47513,367822.11567574,0
+ETV.US,D,20060406,000000,6.48668,6.48915,6.43989,6.43989,316690.92548421,0
+ETV.US,D,20060407,000000,6.47218,6.51149,6.39217,6.42541,483224.43167183,0
+ETV.US,D,20060410,000000,6.38666,6.41224,6.33248,6.37379,432394.15603634,0
+ETV.US,D,20060411,000000,6.36118,6.40352,6.33248,6.36118,456630.97580314,0
+ETV.US,D,20060412,000000,6.33818,6.36526,6.30833,6.31676,468036.16539673,0
+ETV.US,D,20060413,000000,6.30616,6.31676,6.27281,6.2948,450490.20717914,0
+ETV.US,D,20060417,000000,6.30616,6.31676,6.14534,6.19317,544294.24893653,0
+ETV.US,D,20060418,000000,6.20367,6.24091,6.15974,6.16808,604170.96638261,0
+ETV.US,D,20060419,000000,6.17564,6.24886,6.14971,6.24091,582259.10750131,0
+ETV.US,D,20060420,000000,6.25399,6.33248,6.25047,6.2948,428299.6063933,0
+ETV.US,D,20060421,000000,6.33533,6.37824,6.27281,6.32613,433560.85984127,0
+ETV.US,D,20060424,000000,6.31942,6.35048,6.28012,6.31942,428009.25024277,0
+ETV.US,D,20060425,000000,6.33533,6.34093,6.20367,6.28732,562981.57078589,0
+ETV.US,D,20060426,000000,6.30616,6.31241,6.21183,6.24091,541070.76774515,0
+ETV.US,D,20060427,000000,6.24886,6.25047,6.19781,6.24479,396746.86747321,0
+ETV.US,D,20060428,000000,6.24479,6.28012,6.23437,6.27624,373377.94863644,0
+ETV.US,D,20060501,000000,6.2948,6.33248,6.2856,6.32245,414566.28839258,0
+ETV.US,D,20060502,000000,6.35048,6.36118,6.31676,6.32869,289530.48324153,0
+ETV.US,D,20060503,000000,6.33533,6.35048,6.31241,6.34093,368702.6866923,0
+ETV.US,D,20060504,000000,6.40836,6.41224,6.33533,6.36526,372209.13315041,0
+ETV.US,D,20060505,000000,6.39964,6.40836,6.35048,6.36118,420983.68724,0
+ETV.US,D,20060508,000000,6.38096,6.38392,6.31942,6.34093,383015.66115359,0
+ETV.US,D,20060509,000000,6.37824,6.37824,6.2856,6.2948,531722.35553798,0
+ETV.US,D,20060510,000000,6.2856,6.32245,6.26298,6.30124,494912.58653215,0
+ETV.US,D,20060511,000000,6.28012,6.31241,6.25047,6.25047,442316.9455013,0
+ETV.US,D,20060512,000000,6.25399,6.26952,6.21979,6.23712,491106.28135858,0
+ETV.US,D,20060515,000000,6.20367,6.25047,6.17819,6.24886,486134.32822062,0
+ETV.US,D,20060516,000000,6.26952,6.32245,6.25728,6.28012,527041.81439114,0
+ETV.US,D,20060517,000000,6.28012,6.28012,6.15585,6.21183,561219.3729122,0
+ETV.US,D,20060518,000000,6.27624,6.2856,6.2089,6.21979,428299.6063933,0
+ETV.US,D,20060519,000000,6.22898,6.24479,6.18446,6.20367,350868.48400528,0
+ETV.US,D,20060522,000000,6.21562,6.21562,6.07326,6.1031,684234.29925544,0
+ETV.US,D,20060523,000000,6.15974,6.15974,6.08395,6.08395,728623.94755146,0
+ETV.US,D,20060524,000000,6.08395,6.12574,5.99834,6.05905,662313.99364975,0
+ETV.US,D,20060525,000000,6.09874,6.17252,6.05905,6.16808,672239.95063636,0
+ETV.US,D,20060526,000000,6.21979,6.25919,6.16808,6.17819,401413.68269296,0
+ETV.US,D,20060530,000000,6.17564,6.17819,6.02961,6.07326,334521.9606496,0
+ETV.US,D,20060531,000000,6.09561,6.17819,6.08395,6.17819,489061.11821814,0
+ETV.US,D,20060601,000000,6.22898,6.2856,6.18229,6.2089,518571.86151947,0
+ETV.US,D,20060602,000000,6.24479,6.29783,6.20367,6.29783,448453.4907631,0
+ETV.US,D,20060605,000000,6.31676,6.34093,6.28012,6.29783,430922.31431319,0
+ETV.US,D,20060606,000000,6.33818,6.37824,6.28732,6.31676,500457.86108737,0
+ETV.US,D,20060607,000000,6.31942,6.36526,6.29783,6.36118,404638.21972489,0
+ETV.US,D,20060608,000000,6.39217,6.40836,6.24886,6.31241,543696.64318666,0
+ETV.US,D,20060609,000000,6.36118,6.36118,6.2856,6.32613,239568.10853603,0
+ETV.US,D,20060612,000000,6.38666,6.38666,6.19781,6.22898,331010.23498878,0
+ETV.US,D,20060613,000000,6.21183,6.21562,6.14534,6.2089,430922.31431319,0
+ETV.US,D,20060614,000000,6.22565,6.22565,6.13663,6.18229,364893.21399711,0
+ETV.US,D,20060615,000000,6.18229,6.27624,6.18229,6.26952,278421.98484178,0
+ETV.US,D,20060616,000000,6.30833,6.30833,6.19317,6.2856,477078.38384511,0
+ETV.US,D,20060619,000000,6.2948,6.31241,6.23712,6.28732,396165.09933158,0
+ETV.US,D,20060620,000000,6.30833,6.30833,6.23437,6.25047,348840.21431363,0
+ETV.US,D,20060621,000000,6.12574,6.13001,6.08046,6.09069,442316.9455013,0
+ETV.US,D,20060622,000000,6.09069,6.1086,6.0242,6.05566,481172.93348812,0
+ETV.US,D,20060623,000000,6.08046,6.11986,6.03254,6.09334,453726.35845709,0
+ETV.US,D,20060626,000000,6.09874,6.13001,6.03623,6.1031,482354.41906071,0
+ETV.US,D,20060627,000000,6.13663,6.15974,6.03983,6.09069,595415.93656312,0
+ETV.US,D,20060628,000000,6.07677,6.11143,6.0242,6.03623,398786.7514109,0
+ETV.US,D,20060629,000000,6.07326,6.13001,6.03254,6.13001,494912.58653215,0
+ETV.US,D,20060630,000000,6.25047,6.25047,6.19317,6.22898,544294.24893653,0
+ETV.US,D,20060703,000000,6.19317,6.34584,6.19317,6.30124,725419.47148994,0
+ETV.US,D,20060705,000000,6.33533,6.33533,6.27281,6.2948,258557.40078199,0
+ETV.US,D,20060706,000000,6.29783,6.32613,6.26525,6.27281,312612.21344941,0
+ETV.US,D,20060707,000000,6.2948,6.2948,6.19781,6.22424,271116.62409395,0
+ETV.US,D,20060710,000000,6.26298,6.28012,6.20084,6.24091,282806.89063534,0
+ETV.US,D,20060711,000000,6.25919,6.29783,6.24479,6.25047,403751.31366502,0
+ETV.US,D,20060712,000000,6.24479,6.2948,6.19317,6.2089,448157.85540981,0
+ETV.US,D,20060713,000000,6.19317,6.24091,6.17564,6.21562,372789.8454515,0
+ETV.US,D,20060714,000000,6.22898,6.25728,6.18446,6.19317,410763.15074066,0
+ETV.US,D,20060717,000000,6.22898,6.23437,6.18229,6.18229,410195.10852612,0
+ETV.US,D,20060718,000000,6.18446,6.19317,6.09561,6.09874,562394.5234415,0
+ETV.US,D,20060719,000000,6.12203,6.18778,6.09874,6.15974,554210.70335821,0
+ETV.US,D,20060720,000000,6.16259,6.17564,6.12574,6.12574,398496.39526034,0
+ETV.US,D,20060721,000000,6.13663,6.14136,6.07677,6.08395,471244.86482043,0
+ETV.US,D,20060724,000000,6.13246,6.14534,6.08395,6.14534,436759.00085951,0
+ETV.US,D,20060725,000000,6.15974,6.18778,6.14534,6.17564,406673.88030036,0
+ETV.US,D,20060726,000000,6.18778,6.28012,6.18778,6.24479,422457.64064425,0
+ETV.US,D,20060727,000000,6.24479,6.29783,6.23437,6.28732,357888.7678053,0
+ETV.US,D,20060728,000000,6.32245,6.36118,6.29148,6.36118,462185.75292327,0
+ETV.US,D,20060731,000000,6.38096,6.38392,6.32245,6.38096,451382.39244174,0
+ETV.US,D,20060801,000000,6.38096,6.38096,6.33248,6.35381,470949.22946713,0
+ETV.US,D,20060802,000000,6.36526,6.41479,6.35048,6.41224,425089.85112905,0
+ETV.US,D,20060803,000000,6.41479,6.46216,6.36526,6.43571,633969.95415338,0
+ETV.US,D,20060804,000000,6.48668,6.48668,6.43146,6.47218,511562.13612491,0
+ETV.US,D,20060807,000000,6.48915,6.48915,6.41479,6.44198,563275.09445808,0
+ETV.US,D,20060808,000000,6.47929,6.50525,6.45144,6.49207,538725.74588926,0
+ETV.US,D,20060809,000000,6.50041,6.52684,6.47513,6.51149,636892.52078873,0
+ETV.US,D,20060810,000000,6.48915,6.53073,6.45799,6.50525,496660.00263817,0
+ETV.US,D,20060811,000000,6.54463,6.55489,6.47929,6.52011,393240.42101513,0
+ETV.US,D,20060814,000000,6.551,6.551,6.50525,6.54749,626664.59340554,0
+ETV.US,D,20060815,000000,6.57135,6.58954,6.53962,6.57343,553917.17968601,0
+ETV.US,D,20060816,000000,6.59805,6.60525,6.52295,6.53962,631932.1818968,0
+ETV.US,D,20060817,000000,6.55715,6.5633,6.50818,6.51149,508348.15749848,0
+ETV.US,D,20060818,000000,6.53536,6.55489,6.50525,6.54463,459850.23363231,0
+ETV.US,D,20060821,000000,6.5633,6.5633,6.52011,6.53962,538725.74588926,0
+ETV.US,D,20060822,000000,6.5597,6.59427,6.52295,6.5633,452534.31447901,0
+ETV.US,D,20060823,000000,6.60233,6.63177,6.54463,6.56804,606217.18536356,0
+ETV.US,D,20060824,000000,6.57769,6.61756,6.52011,6.54749,752883.99581029,0
+ETV.US,D,20060825,000000,6.55489,6.56804,6.50525,6.52295,527927.66461045,0
+ETV.US,D,20060828,000000,6.50818,6.52684,6.48668,6.51567,617904.28438332,0
+ETV.US,D,20060829,000000,6.53385,6.57135,6.50041,6.55489,574664.44644347,0
+ETV.US,D,20060830,000000,6.57135,6.63755,6.55489,6.63755,497550.07621968,0
+ETV.US,D,20060831,000000,6.66104,6.67753,6.62713,6.65667,553050.33459654,0
+ETV.US,D,20060901,000000,6.67477,6.67753,6.64816,6.67477,375417.83257412,0
+ETV.US,D,20060905,000000,6.67753,6.69391,6.65667,6.68054,494614.83949776,0
+ETV.US,D,20060906,000000,6.68054,6.68739,6.60525,6.60724,380684.36522481,0
+ETV.US,D,20060907,000000,6.59805,6.62713,6.551,6.5597,492578.12308173,0
+ETV.US,D,20060908,000000,6.60724,6.66995,6.57343,6.62713,432682.4005058,0
+ETV.US,D,20060911,000000,6.62875,6.69598,6.62875,6.65667,418368.37020396,0
+ETV.US,D,20060912,000000,6.67477,6.70954,6.6655,6.70954,524113.96855305,0
+ETV.US,D,20060913,000000,6.71939,6.74542,6.69598,6.71087,549549.16734119,0
+ETV.US,D,20060914,000000,6.69391,6.71939,6.68443,6.69391,492284.59940953,0
+ETV.US,D,20060915,000000,6.73644,6.73644,6.68739,6.71551,394702.76017334,0
+ETV.US,D,20060918,000000,6.74846,6.76419,6.70131,6.74089,447872.778462,0
+ETV.US,D,20060919,000000,6.74542,6.75679,6.70337,6.74542,636014.06145324,0
+ETV.US,D,20060920,000000,6.58954,6.58954,6.47929,6.50818,740327.94001998,0
+ETV.US,D,20060921,000000,6.50818,6.58546,6.49207,6.58546,499872.92542407,0
+ETV.US,D,20060922,000000,6.63755,6.63755,6.57343,6.61359,452251.34921229,0
+ETV.US,D,20060925,000000,6.61359,6.63443,6.57135,6.57769,523820.44488085,0
+ETV.US,D,20060926,000000,6.60724,6.63755,6.52011,6.53536,844624.92513795,0
+ETV.US,D,20060927,000000,6.56804,6.62192,6.55489,6.56804,694162.36792314,0
+ETV.US,D,20060928,000000,6.56804,6.63443,6.54463,6.57135,579055.68728033,0
+ETV.US,D,20060929,000000,6.66995,6.66995,6.60724,6.62713,677209.79209322,0
+ETV.US,D,20061002,000000,6.66104,6.69903,6.63443,6.68739,448453.4907631,0
+ETV.US,D,20061003,000000,6.73207,6.73207,6.66104,6.7067,601551.42598437,0
+ETV.US,D,20061004,000000,6.74089,6.74542,6.68054,6.69391,511261.22156891,0
+ETV.US,D,20061005,000000,6.68443,6.69903,6.63443,6.6655,427421.14705783,0
+ETV.US,D,20061006,000000,6.69903,6.70337,6.61027,6.62713,390909.12508635,0
+ETV.US,D,20061009,000000,6.63443,6.71087,6.63177,6.66995,443781.39634063,0
+ETV.US,D,20061010,000000,6.7067,6.71939,6.6406,6.68739,555675.15419752,0
+ETV.US,D,20061011,000000,6.69002,6.71939,6.6655,6.67753,608844.11664562,0
+ETV.US,D,20061012,000000,6.7067,6.72374,6.66104,6.7067,518571.86151947,0
+ETV.US,D,20061013,000000,6.75679,6.7604,6.69391,6.74542,411640.5542356,0
+ETV.US,D,20061016,000000,6.79184,6.80756,6.71551,6.75377,478551.2814088,0
+ETV.US,D,20061017,000000,6.75377,6.76826,6.68739,6.71551,507768.50103792,0
+ETV.US,D,20061018,000000,6.68739,6.81826,6.66995,6.79184,679252.84355254,0
+ETV.US,D,20061019,000000,6.79184,6.83663,6.76625,6.81826,566775.20587289,0
+ETV.US,D,20061020,000000,6.83182,6.83968,6.81088,6.83182,697954.94716957,0
+ETV.US,D,20061023,000000,6.83182,6.83663,6.76419,6.77498,463644.92455986,0
+ETV.US,D,20061024,000000,6.79184,6.81088,6.72374,6.74846,491401.91671186,0
+ETV.US,D,20061025,000000,6.77166,6.79524,6.7067,6.72734,444063.30576679,0
+ETV.US,D,20061026,000000,6.75377,6.75377,6.69391,6.70954,449041.59394803,0
+ETV.US,D,20061027,000000,6.72734,6.77498,6.7067,6.77498,466568.54703574,0
+ETV.US,D,20061030,000000,6.79184,6.82602,6.76826,6.82602,415730.88051642,0
+ETV.US,D,20061031,000000,6.82602,6.83182,6.78522,6.82318,652379.58993876,0
+ETV.US,D,20061101,000000,6.82602,6.82602,6.77953,6.78834,374830.78522973,0
+ETV.US,D,20061102,000000,6.78266,6.78266,6.69598,6.77166,446706.07465706,0
+ETV.US,D,20061103,000000,6.77166,6.80756,6.71087,6.72734,407849.0308297,0
+ETV.US,D,20061106,000000,6.74089,6.76826,6.69598,6.70337,507472.86568464,0
+ETV.US,D,20061107,000000,6.71939,6.73207,6.68443,6.7067,593663.24125436,0
+ETV.US,D,20061108,000000,6.7067,6.74089,6.68054,6.7067,381243.96071497,0
+ETV.US,D,20061109,000000,6.68739,6.70131,6.5633,6.60233,843160.47429865,0
+ETV.US,D,20061110,000000,6.58954,6.64475,6.57343,6.61756,488192.16144759,0
+ETV.US,D,20061113,000000,6.63177,6.70131,6.62192,6.69903,474456.73176578,0
+ETV.US,D,20061114,000000,6.70131,6.76826,6.66104,6.67477,551290.24840395,0
+ETV.US,D,20061115,000000,6.65667,6.68739,6.62192,6.67753,504553.46657092,0
+ETV.US,D,20061116,000000,6.68054,6.7604,6.67477,6.71551,617025.82504784,0
+ETV.US,D,20061117,000000,6.70131,6.74542,6.68739,6.71551,414270.6530393,0
+ETV.US,D,20061120,000000,6.76419,6.79524,6.74846,6.77498,707596.88304894,0
+ETV.US,D,20061121,000000,6.77166,6.7783,6.70954,6.74542,496075.06697488,0
+ETV.US,D,20061122,000000,6.74542,6.76826,6.7067,6.73644,536384.94739555,0
+ETV.US,D,20061124,000000,6.70954,6.74846,6.69903,6.7067,196910.03873783,0
+ETV.US,D,20061127,000000,6.69002,6.72374,6.58954,6.69903,1158679.4167752,0
+ETV.US,D,20061128,000000,6.69903,6.77953,6.68739,6.77498,524113.96855305,0
+ETV.US,D,20061129,000000,6.7783,6.82602,6.7604,6.78834,598617.245103,0
+ETV.US,D,20061130,000000,6.80756,6.81826,6.75377,6.76419,518863.27351057,0
+ETV.US,D,20061201,000000,6.7783,6.83968,6.76826,6.82602,396165.09933158,0
+ETV.US,D,20061204,000000,6.81088,6.84726,6.80462,6.84726,461902.78765657,0
+ETV.US,D,20061205,000000,6.84726,6.84726,6.81088,6.81467,568825.64821606,0
+ETV.US,D,20061206,000000,6.82821,6.84726,6.81088,6.84553,437637.46019499,0
+ETV.US,D,20061207,000000,6.84726,6.86884,6.81826,6.85304,501621.39737064,0
+ETV.US,D,20061208,000000,6.88626,6.93447,6.8625,6.8928,511562.13612491,0
+ETV.US,D,20061211,000000,6.91694,6.94063,6.8625,6.93012,574085.84582347,0
+ETV.US,D,20061212,000000,6.94063,6.99565,6.89555,6.92093,567064.50618291,0
+ETV.US,D,20061213,000000,6.92093,6.93012,6.86884,6.90113,735640.00798928,0
+ETV.US,D,20061214,000000,6.94063,6.97189,6.90473,6.97189,575253.60546895,0
+ETV.US,D,20061215,000000,6.97482,7.01811,6.96829,7.01811,374830.78522973,0
+ETV.US,D,20061218,000000,7.03136,7.06839,6.98079,7.05496,500457.86108737,0
+ETV.US,D,20061219,000000,7.06509,7.10173,6.99073,7.03136,488192.16144759,0
+ETV.US,D,20061220,000000,6.88626,6.88626,6.83182,6.84952,907432.65594376,0
+ETV.US,D,20061221,000000,6.86602,6.87973,6.81088,6.83663,543992.27853997,0
+ETV.US,D,20061222,000000,6.82318,6.86884,6.81826,6.85965,291566.14381701,0
+ETV.US,D,20061226,000000,6.89989,6.99897,6.89989,6.96829,484967.62441569,0
+ETV.US,D,20061227,000000,6.96829,7.01811,6.91278,7.00334,384466.3860658,0
+ETV.US,D,20061228,000000,7.01195,7.01518,6.93646,6.93646,335391.97326071,0
+ETV.US,D,20061229,000000,6.99897,6.99897,6.96166,6.97189,432975.92417798,0
+ETV.US,D,20070103,000000,6.95597,6.95597,6.84952,6.8625,482924.57295636,0
+ETV.US,D,20070104,000000,6.82821,6.87973,6.80462,6.81088,441447.98873075,0
+ETV.US,D,20070105,000000,6.82821,6.83968,6.69391,6.69903,548952.61743189,0
+ETV.US,D,20070108,000000,6.75377,6.82602,6.7067,6.78522,548364.51424696,0
+ETV.US,D,20070109,000000,6.76826,6.90113,6.76826,6.90113,419244.71785835,0
+ETV.US,D,20070110,000000,6.90113,6.97189,6.87973,6.94063,442903.99284568,0
+ETV.US,D,20070111,000000,6.94063,6.99073,6.90113,6.90473,651497.96308163,0
+ETV.US,D,20070112,000000,6.91278,6.98079,6.90113,6.91694,405796.47680545,0
+ETV.US,D,20070116,000000,6.8928,6.94376,6.85304,6.92093,401130.71742624,0
+ETV.US,D,20070117,000000,6.90113,6.96829,6.88626,6.89989,418368.37020396,0
+ETV.US,D,20070118,000000,6.88267,6.97843,6.86602,6.87973,648872.08764013,0
+ETV.US,D,20070119,000000,6.88267,6.94063,6.85965,6.88267,456923.44363478,0
+ETV.US,D,20070122,000000,6.87756,6.94063,6.86602,6.90909,535226.690315,0
+ETV.US,D,20070123,000000,6.87973,6.91278,6.86884,6.90473,542235.35986899,0
+ETV.US,D,20070124,000000,6.88977,6.97843,6.86884,6.87973,426830.9321918,0
+ETV.US,D,20070125,000000,6.90473,6.92093,6.8625,6.87756,508348.15749848,0
+ETV.US,D,20070126,000000,6.88626,6.93447,6.87756,6.91694,394702.76017334,0
+ETV.US,D,20070129,000000,6.90473,6.98079,6.89989,6.94982,365482.37302257,0
+ETV.US,D,20070130,000000,6.94982,7.01811,6.93012,7.01518,620245.08287703,0
+ETV.US,D,20070131,000000,6.99073,7.12948,6.99073,7.11178,501621.39737064,0
+ETV.US,D,20070201,000000,7.09047,7.11878,6.96478,6.98779,642438.85118449,0
+ETV.US,D,20070202,000000,6.99565,6.99565,6.92093,6.9468,428882.4303755,0
+ETV.US,D,20070205,000000,6.95597,6.98079,6.91278,6.96829,300907.16514034,0
+ETV.US,D,20070206,000000,6.95597,6.99073,6.89555,6.93012,551874.12822669,0
+ETV.US,D,20070207,000000,6.92586,6.98079,6.89555,6.94063,393819.02163512,0
+ETV.US,D,20070208,000000,6.92093,6.96478,6.91694,6.94982,389438.33920375,0
+ETV.US,D,20070209,000000,6.92586,6.99073,6.92093,6.97482,342110.28666415,0
+ETV.US,D,20070212,000000,6.96478,6.99897,6.94982,6.96478,412219.15485559,0
+ETV.US,D,20070213,000000,6.94982,7.03534,6.94982,6.95228,445373.60388617,0
+ETV.US,D,20070214,000000,6.9468,7.00863,6.93447,6.9468,535600.45786881,0
+ETV.US,D,20070215,000000,6.93012,6.98429,6.93012,6.98429,510391.2089578,0
+ETV.US,D,20070216,000000,6.95597,6.96478,6.89555,6.91278,369281.28731232,0
+ETV.US,D,20070220,000000,6.90113,6.93012,6.8625,6.87973,487605.11410321,0
+ETV.US,D,20070221,000000,6.85304,6.87756,6.77953,6.84553,541365.34725788,0
+ETV.US,D,20070222,000000,6.82821,6.86602,6.81088,6.83182,410763.15074066,0
+ETV.US,D,20070223,000000,6.83182,6.87973,6.81467,6.87756,472406.28942263,0
+ETV.US,D,20070226,000000,6.85304,6.92586,6.85304,6.87973,277232.0525448,0
+ETV.US,D,20070227,000000,6.84726,6.90113,6.79184,6.82318,454295.45651216,0
+ETV.US,D,20070228,000000,6.82318,6.90473,6.82318,6.82821,556263.25738245,0
+ETV.US,D,20070301,000000,6.84726,6.90113,6.79524,6.81826,401413.68269296,0
+ETV.US,D,20070302,000000,6.78834,6.90909,6.78834,6.81088,266446.64135255,0
+ETV.US,D,20070305,000000,6.79524,6.80462,6.7604,6.76419,431509.36165757,0
+ETV.US,D,20070306,000000,6.79184,6.84952,6.78266,6.79524,405796.47680545,0
+ETV.US,D,20070307,000000,6.81088,6.89555,6.78266,6.89555,316992.89588079,0
+ETV.US,D,20070308,000000,6.89555,6.94982,6.89555,6.94982,417771.82029465,0
+ETV.US,D,20070309,000000,6.94982,7.01811,6.92093,7.01811,401413.68269296,0
+ETV.US,D,20070312,000000,7.01811,7.01811,6.95597,7.01811,327502.73269014,0
+ETV.US,D,20070313,000000,6.98079,7.01518,6.94063,6.9468,310270.35911517,0
+ETV.US,D,20070314,000000,6.91278,6.94063,6.85672,6.90473,368403.88381739,0
+ETV.US,D,20070315,000000,6.92093,7.0415,6.91694,7.03534,375119.02969918,0
+ETV.US,D,20070316,000000,7.03534,7.05098,6.96478,7.01518,433560.85984127,0
+ETV.US,D,20070319,000000,7.01518,7.04756,6.98779,7.0273,378042.65217509,0
+ETV.US,D,20070320,000000,6.99897,7.06839,6.99073,7.0415,489357.80941199,0
+ETV.US,D,20070321,000000,6.90113,6.92093,6.82602,6.87756,475334.13526071,0
+ETV.US,D,20070322,000000,6.8625,6.95853,6.84952,6.89555,461902.78765657,0
+ETV.US,D,20070323,000000,6.90473,6.95597,6.90473,6.94982,436192.01448553,0
+ETV.US,D,20070326,000000,6.92093,6.97482,6.92093,6.92586,329257.53968,0
+ETV.US,D,20070327,000000,6.95597,6.98429,6.87273,6.88626,544867.57035379,0
+ETV.US,D,20070328,000000,6.8625,6.92586,6.8625,6.92093,304138.03721554,0
+ETV.US,D,20070329,000000,6.92586,6.96829,6.8928,6.96829,235477.78225521,0
+ETV.US,D,20070330,000000,7.08601,7.08601,6.98079,7.02265,480599.61207084,0
+ETV.US,D,20070402,000000,7.01518,7.04756,6.96166,6.98779,322243.59092327,0
+ETV.US,D,20070403,000000,6.98079,7.03534,6.95228,6.95597,370152.35576397,0
+ETV.US,D,20070404,000000,6.9468,6.96166,6.92093,6.94376,271414.37112833,0
+ETV.US,D,20070405,000000,6.94376,6.96166,6.92586,6.94063,329556.34255494,0
+ETV.US,D,20070409,000000,6.94063,6.97482,6.92093,6.96829,234010.16389425,0
+ETV.US,D,20070410,000000,6.95228,6.99897,6.95228,6.99565,246579.94561169,0
+ETV.US,D,20070411,000000,6.98079,7.02265,6.95228,6.97189,292746.57354907,0
+ETV.US,D,20070412,000000,6.97189,7.01518,6.95597,6.96166,282508.08776041,0
+ETV.US,D,20070413,000000,6.95597,6.97189,6.91694,6.93646,409891.02644846,0
+ETV.US,D,20070416,000000,6.93646,6.98079,6.91278,6.98079,292457.27323908,0
+ETV.US,D,20070417,000000,6.97189,7.00863,6.93447,6.9468,336569.23547112,0
+ETV.US,D,20070418,000000,6.9468,6.97843,6.93646,6.94982,305297.35013665,0
+ETV.US,D,20070419,000000,6.93447,6.96478,6.91278,6.93012,356138.18417761,0
+ETV.US,D,20070420,000000,6.93012,7.01195,6.93012,6.99073,426242.82900688,0
+ETV.US,D,20070423,000000,6.99073,7.01811,6.94982,6.98079,355841.49298379,0
+ETV.US,D,20070424,000000,6.97189,6.99897,6.95228,6.96166,395867.3522972,0
+ETV.US,D,20070425,000000,6.95597,6.99897,6.95597,6.98079,335697.11117893,0
+ETV.US,D,20070426,000000,7.01811,7.0273,6.97482,7.01811,401130.71742624,0
+ETV.US,D,20070427,000000,7.02265,7.03136,6.99897,7.02265,257094.00578323,0
+ETV.US,D,20070430,000000,7.00863,7.03695,6.95228,6.95597,290396.27249045,0
+ETV.US,D,20070501,000000,6.97189,6.97843,6.87973,6.90473,399078.163402,0
+ETV.US,D,20070502,000000,6.89555,6.96829,6.87973,6.95228,294194.13093963,0
+ETV.US,D,20070503,000000,6.95228,6.99073,6.93447,6.93447,501041.74091012,0
+ETV.US,D,20070504,000000,6.94982,6.97189,6.93012,6.94376,245993.95410784,0
+ETV.US,D,20070507,000000,6.94982,6.97843,6.93447,6.96829,302377.95102295,0
+ETV.US,D,20070508,000000,6.96829,6.96829,6.88626,6.91278,460716.02288122,0
+ETV.US,D,20070509,000000,6.91278,6.95853,6.90909,6.94982,270833.65882722,0
+ETV.US,D,20070510,000000,6.93447,6.94982,6.91278,6.9468,236350.96238796,0
+ETV.US,D,20070511,000000,6.93646,6.96829,6.93646,6.94063,240153.04419933,0
+ETV.US,D,20070514,000000,6.93447,6.95853,6.93012,6.95853,274329.54687984,0
+ETV.US,D,20070515,000000,6.95853,6.97843,6.93012,6.94376,276088.57723191,0
+ETV.US,D,20070516,000000,6.93646,6.98429,6.93646,6.96478,292159.5262047,0
+ETV.US,D,20070517,000000,6.96829,6.99565,6.89555,6.90473,555090.21853423,0
+ETV.US,D,20070518,000000,6.90909,6.96166,6.89555,6.90909,378625.47615728,0
+ETV.US,D,20070521,000000,6.91278,6.95597,6.91278,6.93447,390909.12508635,0
+ETV.US,D,20070522,000000,6.92586,6.9468,6.84952,6.89555,400244.86720693,0
+ETV.US,D,20070523,000000,6.90473,6.93646,6.89555,6.90473,474168.48729632,0
+ETV.US,D,20070524,000000,6.93447,6.94982,6.89555,6.90113,511261.22156891,0
+ETV.US,D,20070525,000000,6.90909,6.91278,6.88267,6.89989,254470.2420228,0
+ETV.US,D,20070529,000000,6.93447,6.99073,6.92586,6.97482,270534.8559523,0
+ETV.US,D,20070530,000000,6.95853,6.99073,6.95228,6.99073,321070.55207507,0
+ETV.US,D,20070531,000000,6.96829,7.00334,6.95853,6.98429,319910.18331341,0
+ETV.US,D,20070601,000000,6.98429,7.01811,6.97482,6.99897,343279.10215019,0
+ETV.US,D,20070604,000000,6.98079,7.0273,6.98079,7.02265,313482.22606051,0
+ETV.US,D,20070605,000000,6.98429,7.04756,6.98429,7.00863,317867.13185409,0
+ETV.US,D,20070606,000000,7.00863,7.01195,6.92093,6.95853,384183.42079909,0
+ETV.US,D,20070607,000000,6.95853,6.96166,6.87973,6.90909,236350.96238796,0
+ETV.US,D,20070608,000000,6.88626,6.9468,6.8625,6.93447,287481.09673892,0
+ETV.US,D,20070611,000000,6.93447,6.97482,6.92093,6.9468,305297.35013665,0
+ETV.US,D,20070612,000000,6.94982,6.94982,6.89555,6.89555,260595.17303857,0
+ETV.US,D,20070613,000000,6.90113,7.01195,6.88626,6.97482,325450.17866589,0
+ETV.US,D,20070614,000000,6.97843,7.02265,6.96166,7.02265,277248.94599355,0
+ETV.US,D,20070615,000000,7.01811,7.06509,6.98429,6.98779,339184.55250715,0
+ETV.US,D,20070618,000000,7.00863,7.06839,6.99565,7.06509,345616.73312225,0
+ETV.US,D,20070619,000000,7.04756,7.08989,7.03695,7.0792,451657.96682462,0
+ETV.US,D,20070620,000000,6.93447,6.9468,6.86602,6.86884,515064.35922084,0
+ETV.US,D,20070621,000000,6.86884,6.89555,6.74542,6.79184,728623.94755146,0
+ETV.US,D,20070622,000000,6.76625,6.79184,6.73207,6.75377,369576.92266561,0
+ETV.US,D,20070625,000000,6.71087,6.73644,6.61027,6.6406,598911.82461573,0
+ETV.US,D,20070626,000000,6.6406,6.69598,6.63755,6.63755,287191.79642891,0
+ETV.US,D,20070627,000000,6.63755,6.66995,6.53962,6.66995,381558.60119811,0
+ETV.US,D,20070628,000000,6.65667,6.70954,6.63443,6.63755,459563.04500342,0
+ETV.US,D,20070629,000000,6.85672,6.85672,6.67753,6.69002,515943.87439687,0
+ETV.US,D,20070702,000000,6.66104,6.72734,6.66104,6.72734,414566.28839258,0
+ETV.US,D,20070703,000000,6.7067,6.78266,6.7067,6.7604,213568.03505501,0
+ETV.US,D,20070705,000000,6.71087,6.75679,6.69903,6.71939,410473.85043066,0
+ETV.US,D,20070706,000000,6.72374,6.73644,6.69598,6.7067,257980.91184309,0
+ETV.US,D,20070709,000000,6.68739,6.72374,6.63755,6.64816,436192.01448553,0
+ETV.US,D,20070710,000000,6.64816,6.64816,6.61027,6.62457,346487.80157391,0
+ETV.US,D,20070711,000000,6.61359,6.67477,6.61027,6.63755,334521.9606496,0
+ETV.US,D,20070712,000000,6.63755,6.69391,6.63755,6.66995,206845.49828938,0
+ETV.US,D,20070713,000000,6.60233,6.65667,6.60233,6.6512,386510.49336566,0
+ETV.US,D,20070716,000000,6.69002,6.69002,6.60724,6.61359,322243.59092327,0
+ETV.US,D,20070717,000000,6.61359,6.6406,6.57343,6.58546,400838.2495946,0
+ETV.US,D,20070718,000000,6.5633,6.56804,6.39217,6.47513,787061.55433135,0
+ETV.US,D,20070719,000000,6.51149,6.551,6.47929,6.51567,425667.39590851,0
+ETV.US,D,20070720,000000,6.47929,6.52011,6.40352,6.43146,469775.13477836,0
+ETV.US,D,20070723,000000,6.43571,6.49672,6.42332,6.47513,628422.56791705,0
+ETV.US,D,20070724,000000,6.45144,6.46462,6.2948,6.2948,846951.99770455,0
+ETV.US,D,20070725,000000,6.32869,6.35597,6.23712,6.31676,752291.66926317,0
+ETV.US,D,20070726,000000,6.29148,6.29148,5.87712,6.14534,1424830.4227744,0
+ETV.US,D,20070727,000000,6.18446,6.35597,6.15585,6.29783,829418.70957353,0
+ETV.US,D,20070730,000000,6.28012,6.35597,6.2089,6.33818,557146.99592068,0
+ETV.US,D,20070731,000000,6.39964,6.48915,6.39537,6.44198,510684.73262999,0
+ETV.US,D,20070801,000000,6.41849,6.45799,6.38392,6.41849,465107.26371808,0
+ETV.US,D,20070802,000000,6.42332,6.51149,6.42332,6.47929,229042.43411849,0
+ETV.US,D,20070803,000000,6.50041,6.52011,6.41224,6.43146,283682.1824492,0
+ETV.US,D,20070806,000000,6.43146,6.43571,6.24479,6.36526,496363.31144433,0
+ETV.US,D,20070807,000000,6.35939,6.50525,6.31676,6.49672,441447.98873075,0
+ETV.US,D,20070808,000000,6.50525,6.56804,6.49207,6.53962,304426.28168499,0
+ETV.US,D,20070809,000000,6.48668,6.51567,6.39964,6.46859,348538.24391705,0
+ETV.US,D,20070810,000000,6.38666,6.41849,6.28012,6.34093,417771.82029465,0
+ETV.US,D,20070813,000000,6.38096,6.38392,6.2856,6.29783,307924.28141871,0
+ETV.US,D,20070814,000000,6.26952,6.31676,6.07677,6.1086,445827.61532159,0
+ETV.US,D,20070815,000000,6.05905,6.05905,5.79482,5.80257,1210965.6965257,0
+ETV.US,D,20070816,000000,5.56088,5.74964,4.97926,5.72832,2327296.4047831,0
+ETV.US,D,20070817,000000,5.9635,6.16446,5.70598,6.12574,1361722.8332532,0
+ETV.US,D,20070820,000000,6.19317,6.25399,6.16446,6.19024,522948.32058866,0
+ETV.US,D,20070821,000000,6.22424,6.25047,6.16446,6.21183,496075.06697488,0
+ETV.US,D,20070822,000000,6.23712,6.31942,6.23712,6.29148,510097.68528561,0
+ETV.US,D,20070823,000000,6.33533,6.36118,6.27281,6.33248,386810.35208113,0
+ETV.US,D,20070824,000000,6.35597,6.44557,6.35048,6.42787,387992.89349429,0
+ETV.US,D,20070827,000000,6.44557,6.49672,6.38392,6.39217,392370.40840402,0
+ETV.US,D,20070828,000000,6.41479,6.44198,6.25399,6.25399,410195.10852612,0
+ETV.US,D,20070829,000000,6.25047,6.43571,6.25047,6.37028,463345.06584439,0
+ETV.US,D,20070830,000000,6.33533,6.42541,6.22898,6.25919,528507.32107101,0
+ETV.US,D,20070831,000000,6.30833,6.38096,6.30616,6.36526,248045.45229155,0
+ETV.US,D,20070904,000000,6.38392,6.41849,6.36118,6.37824,269078.85183735,0
+ETV.US,D,20070905,000000,6.36526,6.40836,6.33248,6.37824,321363.0199067,0
+ETV.US,D,20070906,000000,6.42787,6.47513,6.37028,6.45799,362269.45023668,0
+ETV.US,D,20070907,000000,6.35939,6.43989,6.33248,6.35048,401413.68269296,0
+ETV.US,D,20070910,000000,6.35048,6.39537,6.28012,6.32869,499297.49232571,0
+ETV.US,D,20070911,000000,6.31942,6.43571,6.31942,6.36118,403164.26632063,0
+ETV.US,D,20070912,000000,6.32869,6.44198,6.32869,6.42787,211803.72550022,0
+ETV.US,D,20070913,000000,6.46462,6.52011,6.4486,6.47218,249497.2330443,0
+ETV.US,D,20070914,000000,6.47513,6.48915,6.41479,6.43146,374546.76412247,0
+ETV.US,D,20070917,000000,6.43571,6.43989,6.37028,6.40352,285724.17806795,0
+ETV.US,D,20070918,000000,6.42787,6.53385,6.42332,6.50818,450490.20717914,0
+ETV.US,D,20070919,000000,6.37824,6.40352,6.22424,6.24091,623453.78230074,0
+ETV.US,D,20070920,000000,6.22424,6.28012,6.20084,6.20084,342110.28666415,0
+ETV.US,D,20070921,000000,6.21562,6.27624,6.21183,6.23712,282213.50824769,0
+ETV.US,D,20070924,000000,6.23712,6.2948,6.16808,6.18229,439693.18174089,0
+ETV.US,D,20070925,000000,6.18446,6.21979,6.16259,6.19024,459258.96292574,0
+ETV.US,D,20070926,000000,6.21183,6.24479,6.15207,6.15207,380962.05128879,0
+ETV.US,D,20070927,000000,6.15585,6.21562,6.15585,6.17564,428882.4303755,0
+ETV.US,D,20070928,000000,6.26298,6.26298,6.15585,6.2089,483507.39693855,0
+ETV.US,D,20071001,000000,6.18778,6.33533,6.18778,6.24886,436192.01448553,0
+ETV.US,D,20071002,000000,6.24886,6.29148,6.22898,6.26952,467731.02747849,0
+ETV.US,D,20071003,000000,6.26298,6.32245,6.24886,6.31241,634567.55990322,0
+ETV.US,D,20071004,000000,6.30124,6.36118,6.27624,6.33248,354379.15382556,0
+ETV.US,D,20071005,000000,6.38392,6.39537,6.35597,6.36526,302089.7065535,0
+ETV.US,D,20071008,000000,6.33248,6.36526,6.26525,6.26525,259725.16042747,0
+ETV.US,D,20071009,000000,6.31676,6.34093,6.2089,6.25919,605924.71753192,0
+ETV.US,D,20071010,000000,6.25919,6.28732,6.23437,6.27624,406087.88879654,0
+ETV.US,D,20071011,000000,6.27624,6.32613,6.18229,6.18229,374546.76412247,0
+ETV.US,D,20071012,000000,6.19024,6.24886,6.16808,6.16808,369000.4337267,0
+ETV.US,D,20071015,000000,6.17819,6.20084,6.07677,6.07677,455469.55120092,0
+ETV.US,D,20071016,000000,6.06333,6.11143,6.0242,6.03623,507768.50103792,0
+ETV.US,D,20071017,000000,6.07677,6.12203,5.97251,6.02961,520045.81492372,0
+ETV.US,D,20071018,000000,6.03254,6.07677,6.0172,6.04647,411344.91888231,0
+ETV.US,D,20071019,000000,6.01122,6.05905,5.90478,5.90478,578762.16360813,0
+ETV.US,D,20071022,000000,5.84046,5.9454,5.8254,5.90478,648009.46591285,0
+ETV.US,D,20071023,000000,5.95469,5.99504,5.92968,5.9757,765429.49319513,0
+ETV.US,D,20071024,000000,5.9757,6.0242,5.93612,5.96758,451079.36620461,0
+ETV.US,D,20071025,000000,5.97251,6.04647,5.94967,6.00905,544867.57035379,0
+ETV.US,D,20071026,000000,6.01122,6.09069,6.01122,6.08046,549549.16734119,0
+ETV.US,D,20071029,000000,6.12203,6.12203,6.05091,6.07677,493444.96817117,0
+ETV.US,D,20071030,000000,6.02629,6.09334,6.0242,6.05091,456630.97580314,0
+ETV.US,D,20071031,000000,6.04278,6.10633,6.04278,6.08046,373954.43757536,0
+ETV.US,D,20071101,000000,6.02961,6.07677,6.0172,6.0172,469805.75415424,0
+ETV.US,D,20071102,000000,6.05905,6.06333,5.97969,6.0172,697954.94716957,0
+ETV.US,D,20071105,000000,6.22898,6.22898,5.9454,5.99162,546630.82406804,0
+ETV.US,D,20071106,000000,6.0242,6.0242,5.95469,5.99162,601256.84647164,0
+ETV.US,D,20071107,000000,5.98452,5.99834,5.90478,5.9079,621115.09548813,0
+ETV.US,D,20071108,000000,5.90478,5.92561,5.8254,5.90478,721325.97768746,0
+ETV.US,D,20071109,000000,5.87712,5.87712,5.83185,5.83592,562394.5234415,0
+ETV.US,D,20071112,000000,5.81773,5.89227,5.62632,5.66564,1014058.8253094,0
+ETV.US,D,20071113,000000,5.67293,5.74064,5.64678,5.71526,1033932.9119342,0
+ETV.US,D,20071114,000000,5.7235,5.79482,5.7235,5.74404,566196.60525289,0
+ETV.US,D,20071115,000000,5.67907,5.76062,5.63541,5.65189,871202.54339844,0
+ETV.US,D,20071116,000000,5.66828,5.70777,5.62869,5.67907,545449.33849545,0
+ETV.US,D,20071119,000000,5.65189,5.66564,5.59384,5.60815,481469.62468196,0
+ETV.US,D,20071120,000000,5.56825,5.68126,5.54467,5.61125,973463.86794093,0
+ETV.US,D,20071121,000000,5.51731,5.64347,5.4999,5.50339,736640.94482828,0
+ETV.US,D,20071123,000000,5.5393,5.64678,5.5393,5.59384,340943.58285922,0
+ETV.US,D,20071126,000000,5.62869,5.63959,5.51268,5.5427,699125.8743367,0
+ETV.US,D,20071127,000000,6.09334,6.09334,5.51268,5.54467,1030141.3885282,0
+ETV.US,D,20071128,000000,5.54467,5.76062,5.54467,5.66828,919989.76757462,0
+ETV.US,D,20071129,000000,5.65189,5.75674,5.64678,5.68562,890784.16219151,0
+ETV.US,D,20071130,000000,5.99162,5.99162,5.75324,5.77199,883768.10175369,0
+ETV.US,D,20071203,000000,5.71526,5.85695,5.71526,5.80598,793491.62326533,0
+ETV.US,D,20071204,000000,5.85695,5.90478,5.77199,5.90478,935178.03384974,0
+ETV.US,D,20071205,000000,6.00905,6.00905,5.88963,5.9401,737111.84971242,0
+ETV.US,D,20071206,000000,5.95469,6.0172,5.89626,5.9757,1099084.6087552,0
+ETV.US,D,20071207,000000,6.02961,6.09874,6.00148,6.02033,874413.35450326,0
+ETV.US,D,20071210,000000,6.03623,6.07677,5.97251,6.01122,1124867.1790836,0
+ETV.US,D,20071211,000000,5.96758,6.03983,5.87475,5.87939,936643.5405296,0
+ETV.US,D,20071212,000000,5.99162,6.00905,5.87028,5.93261,1116028.7378608,0
+ETV.US,D,20071213,000000,5.89626,5.93612,5.86424,5.91993,754053.86713686,0
+ETV.US,D,20071214,000000,5.91993,5.92239,5.85695,5.87028,851630.4271703,0
+ETV.US,D,20071217,000000,5.85297,5.88963,5.7916,5.81773,969369.31829792,0
+ETV.US,D,20071218,000000,5.85297,5.87475,5.69857,5.76403,1120692.3855589,0
+ETV.US,D,20071219,000000,5.79956,5.83592,5.74404,5.74964,1085047.2086769,0
+ETV.US,D,20071220,000000,5.62065,5.62869,5.49334,5.51268,1863347.3981455,0
+ETV.US,D,20071221,000000,5.51268,5.62869,5.51268,5.60815,1896604.2637091,0
+ETV.US,D,20071224,000000,5.59743,5.68903,5.59743,5.68126,1104374.369898,0
+ETV.US,D,20071226,000000,5.68126,5.74719,5.66828,5.7235,1788232.7899185,0
+ETV.US,D,20071227,000000,5.71526,5.72832,5.65189,5.66828,1473429.7073333,0
+ETV.US,D,20071228,000000,5.71526,5.73713,5.66564,5.72832,1376053.7570037,0
+ETV.US,D,20071231,000000,5.72832,5.83592,5.68126,5.79956,1793214.2456214,0
+ETV.US,D,20080102,000000,5.82095,5.86773,5.74064,5.82863,725262.15124835,0
+ETV.US,D,20080103,000000,5.87028,5.93612,5.85051,5.93261,658222.61152837,0
+ETV.US,D,20080104,000000,5.93261,5.93261,5.81773,5.82863,416897.58432137,0
+ETV.US,D,20080107,000000,5.84823,5.84823,5.74964,5.75674,695526.51391042,0
+ETV.US,D,20080108,000000,5.74964,5.86092,5.74964,5.78089,873002.75153185,0
+ETV.US,D,20080109,000000,5.76403,5.79956,5.68562,5.79956,592775.27935393,0
+ETV.US,D,20080110,000000,5.7916,5.92968,5.77199,5.9079,542431.74621081,0
+ETV.US,D,20080111,000000,5.92968,5.92968,5.82095,5.85051,363059.21896619,0
+ETV.US,D,20080114,000000,5.87939,5.9005,5.86092,5.88963,356598.5306563,0
+ETV.US,D,20080115,000000,5.84046,5.86773,5.80257,5.82095,262400.66037471,0
+ETV.US,D,20080116,000000,5.81773,5.8452,5.77503,5.8113,358143.22537723,0
+ETV.US,D,20080117,000000,5.83592,5.84046,5.64678,5.65548,564828.2359034,0
+ETV.US,D,20080118,000000,5.68126,5.71101,5.53559,5.55111,514833.13014093,0
+ETV.US,D,20080122,000000,5.38367,5.50735,5.23658,5.42251,980455.64404618,0
+ETV.US,D,20080123,000000,5.42251,5.57169,5.27825,5.55111,632679.71700439,0
+ETV.US,D,20080124,000000,5.5854,5.71526,5.57556,5.68126,439801.93331727,0
+ETV.US,D,20080125,000000,5.75674,5.76841,5.65189,5.65548,551290.24840395,0
+ETV.US,D,20080128,000000,5.66202,5.73713,5.62065,5.73297,466490.41483524,0
+ETV.US,D,20080129,000000,5.76403,5.77739,5.74064,5.76062,422798.67714109,0
+ETV.US,D,20080130,000000,5.76841,5.87939,5.74064,5.81773,957677.99591597,0
+ETV.US,D,20080131,000000,5.80854,5.9401,5.76841,5.91993,679437.61564836,0
+ETV.US,D,20080201,000000,5.93612,5.98755,5.92239,5.96758,379627.46883681,0
+ETV.US,D,20080204,000000,5.98755,5.98755,5.90478,5.90478,337257.64350807,0
+ETV.US,D,20080205,000000,5.87939,5.89227,5.74719,5.74719,499079.98917293,0
+ETV.US,D,20080206,000000,5.78089,5.81773,5.67907,5.67907,518863.27351057,0
+ETV.US,D,20080207,000000,5.66564,5.76841,5.65823,5.74964,412517.95773053,0
+ETV.US,D,20080208,000000,5.71961,5.74404,5.66828,5.70191,334521.9606496,0
+ETV.US,D,20080211,000000,5.71526,5.78403,5.70191,5.77503,406946.28716162,0
+ETV.US,D,20080212,000000,5.80854,5.87028,5.79956,5.81773,349420.92661473,0
+ETV.US,D,20080213,000000,5.85297,5.87712,5.78723,5.79956,451716.03805473,0
+ETV.US,D,20080214,000000,5.8113,5.81773,5.64678,5.66202,563108.27165159,0
+ETV.US,D,20080215,000000,5.61382,5.61382,5.54752,5.58342,469484.77862782,0
+ETV.US,D,20080219,000000,5.62869,5.68903,5.61382,5.64678,415452.13861189,0
+ETV.US,D,20080220,000000,5.61125,5.68903,5.57925,5.68903,319619.82716285,0
+ETV.US,D,20080221,000000,5.66828,5.69857,5.59743,5.62632,465107.26371808,0
+ETV.US,D,20080222,000000,5.65823,5.66202,5.57556,5.65823,304328.08851409,0
+ETV.US,D,20080225,000000,5.65548,5.74964,5.64678,5.73297,406377.18910654,0
+ETV.US,D,20080226,000000,5.68562,5.79956,5.68562,5.78403,418949.08250507,0
+ETV.US,D,20080227,000000,5.74404,5.79482,5.71101,5.78089,336388.6867375,0
+ETV.US,D,20080228,000000,5.76403,5.79482,5.74719,5.75324,242493.84269304,0
+ETV.US,D,20080229,000000,5.70191,5.7235,5.64678,5.66202,293495.16449721,0
+ETV.US,D,20080303,000000,5.68126,5.68126,5.61742,5.65189,257583.91579725,0
+ETV.US,D,20080304,000000,5.63144,5.66202,5.57925,5.57925,453726.35845709,0
+ETV.US,D,20080305,000000,5.62869,5.68126,5.59743,5.66202,423326.59741481,0
+ETV.US,D,20080306,000000,5.61382,5.68562,5.61125,5.61382,784718.64415655,0
+ETV.US,D,20080307,000000,5.5854,5.62065,5.49334,5.55823,705788.22819114,0
+ETV.US,D,20080310,000000,5.52962,5.52962,5.39797,5.44031,687825.21295731,0
+ETV.US,D,20080311,000000,5.50735,5.61382,5.46304,5.58342,407353.84161292,0
+ETV.US,D,20080312,000000,5.56825,5.68126,5.55111,5.56088,422457.64064425,0
+ETV.US,D,20080313,000000,5.52962,5.56088,5.44031,5.5246,491752.45577361,0
+ETV.US,D,20080314,000000,5.56438,5.57169,5.42251,5.47753,428589.96254387,0
+ETV.US,D,20080317,000000,5.40934,5.43104,5.3043,5.36038,620241.91535537,0
+ETV.US,D,20080318,000000,5.41218,5.53265,5.3869,5.5246,480688.30267685,0
+ETV.US,D,20080319,000000,5.34731,5.444,5.25032,5.35468,684803.39731052,0
+ETV.US,D,20080320,000000,5.32552,5.38367,5.29437,5.37989,434636.76135914,0
+ETV.US,D,20080324,000000,5.40573,5.46957,5.39456,5.42251,496238.72225973,0
+ETV.US,D,20080325,000000,5.42582,5.43415,5.38367,5.42582,335510.22740202,0
+ETV.US,D,20080326,000000,5.43795,5.46304,5.3869,5.3869,483743.90522117,0
+ETV.US,D,20080327,000000,5.42251,5.46067,5.40934,5.40934,319533.24823797,0
+ETV.US,D,20080328,000000,5.40573,5.45641,5.37297,5.40934,287191.79642891,0
+ETV.US,D,20080331,000000,5.5102,5.5102,5.42582,5.43795,543483.36339608,0
+ETV.US,D,20080401,000000,5.46304,5.57925,5.46304,5.57169,394702.76017334,0
+ETV.US,D,20080402,000000,5.55464,5.59743,5.53265,5.57925,330134.94317494,0
+ETV.US,D,20080403,000000,5.57169,5.62869,5.52962,5.60093,366905.64608055,0
+ETV.US,D,20080404,000000,5.61382,5.63144,5.53265,5.5427,355714.79211808,0
+ETV.US,D,20080407,000000,5.60093,5.64347,5.55823,5.57556,424802.66250016,0
+ETV.US,D,20080408,000000,5.54467,5.59743,5.5102,5.51268,300758.29162316,0
+ETV.US,D,20080409,000000,5.52962,5.5427,5.43795,5.444,245690.92787072,0
+ETV.US,D,20080410,000000,5.46957,5.5393,5.444,5.46957,273502.8237312,0
+ETV.US,D,20080411,000000,5.45233,5.46957,5.39456,5.39456,307636.03694925,0
+ETV.US,D,20080414,000000,5.39797,5.43415,5.3652,5.3652,294614.35547753,0
+ETV.US,D,20080415,000000,5.41939,5.42251,5.37297,5.41218,226192.72048092,0
+ETV.US,D,20080416,000000,5.43104,5.57169,5.43104,5.57169,325970.70805579,0
+ETV.US,D,20080417,000000,5.51268,5.60558,5.50735,5.59384,310312.59273705,0
+ETV.US,D,20080418,000000,5.62869,5.66202,5.62065,5.63144,389901.85320409,0
+ETV.US,D,20080421,000000,5.61125,5.65823,5.57925,5.64678,447401.87357783,0
+ETV.US,D,20080422,000000,5.62065,5.64678,5.58342,5.60093,254303.4192163,0
+ETV.US,D,20080423,000000,5.5854,5.67671,5.5854,5.66202,325134.48234219,0
+ETV.US,D,20080424,000000,5.66564,5.70777,5.57556,5.70191,735927.19661819,0
+ETV.US,D,20080425,000000,5.68903,5.75674,5.65548,5.74719,328583.91341073,0
+ETV.US,D,20080428,000000,5.77199,5.77503,5.73297,5.74719,259113.82875049,0
+ETV.US,D,20080429,000000,5.73136,5.74719,5.65548,5.67907,305830.54961312,0
+ETV.US,D,20080430,000000,5.70777,5.74404,5.67671,5.67907,388862.90610539,0
+ETV.US,D,20080501,000000,5.68126,5.78723,5.67293,5.78723,316998.17508353,0
+ETV.US,D,20080502,000000,5.81357,5.81357,5.75324,5.79956,350342.67541265,0
+ETV.US,D,20080505,000000,5.78403,5.7916,5.71526,5.71961,307992.9110543,0
+ETV.US,D,20080506,000000,5.71526,5.76841,5.71101,5.74064,265725.50225866,0
+ETV.US,D,20080507,000000,5.74404,5.77503,5.64678,5.65823,546970.80472432,0
+ETV.US,D,20080508,000000,5.68126,5.7916,5.67907,5.78403,390391.76321811,0
+ETV.US,D,20080509,000000,5.76062,5.8452,5.74064,5.79956,525888.83651332,0
+ETV.US,D,20080512,000000,5.80598,5.86424,5.80598,5.85297,271737.45833585,0
+ETV.US,D,20080513,000000,5.82095,5.8452,5.80598,5.8254,396766.92844362,0
+ETV.US,D,20080514,000000,5.82095,5.91615,5.82095,5.85695,364644.0356279,0
+ETV.US,D,20080515,000000,5.83185,5.88185,5.8254,5.88185,382572.20812365,0
+ETV.US,D,20080516,000000,5.85695,5.89227,5.84046,5.87475,327316.9047538,0
+ETV.US,D,20080519,000000,5.87712,5.93612,5.86424,5.89626,332736.53428387,0
+ETV.US,D,20080520,000000,5.87028,5.87712,5.82095,5.87028,314583.4677515,0
+ETV.US,D,20080521,000000,5.85297,5.86092,5.74404,5.76062,460342.25532742,0
+ETV.US,D,20080522,000000,5.77199,5.8113,5.75324,5.80257,337544.83213696,0
+ETV.US,D,20080523,000000,5.78403,5.79956,5.71961,5.74404,376695.39963654,0
+ETV.US,D,20080527,000000,5.74964,5.81773,5.74064,5.81773,394080.8700909,0
+ETV.US,D,20080528,000000,5.81773,5.86773,5.81773,5.86424,380051.9167369,0
+ETV.US,D,20080529,000000,5.86424,5.94294,5.86424,5.9005,310391.78077812,0
+ETV.US,D,20080530,000000,5.9401,5.99504,5.88963,5.99162,383941.6333137,0
+ETV.US,D,20080602,000000,5.97969,6.00498,5.90478,5.99504,487017.01091827,0
+ETV.US,D,20080603,000000,5.99162,6.04278,5.99162,6.02629,495641.11650988,0
+ETV.US,D,20080604,000000,6.0242,6.07326,5.99834,6.03623,333633.99874921,0
+ETV.US,D,20080605,000000,6.02629,6.07326,6.00905,6.03254,450170.28749325,0
+ETV.US,D,20080606,000000,6.02033,6.02961,5.95242,5.97251,357047.26288898,0
+ETV.US,D,20080609,000000,6.01122,6.02961,5.94294,5.95242,419847.60281094,0
+ETV.US,D,20080610,000000,5.9401,5.99162,5.93612,5.98755,441747.84744622,0
+ETV.US,D,20080611,000000,5.98755,5.99162,5.9005,5.9005,416985.2190868,0
+ETV.US,D,20080612,000000,5.93612,5.96758,5.92561,5.9401,250979.63317293,0
+ETV.US,D,20080613,000000,5.97251,5.99162,5.92239,5.95469,259347.16951148,0
+ETV.US,D,20080616,000000,5.96009,6.0172,5.95469,6.0154,197353.49176777,0
+ETV.US,D,20080617,000000,6.0242,6.07677,6.0242,6.05566,319697.95936337,0
+ETV.US,D,20080618,000000,6.03983,6.04647,5.98452,6.0172,343146.06624121,0
+ETV.US,D,20080619,000000,5.82863,5.8452,5.74064,5.75324,505019.09225235,0
+ETV.US,D,20080620,000000,5.73297,5.74064,5.63144,5.67293,429356.50278132,0
+ETV.US,D,20080623,000000,5.70598,5.71526,5.62065,5.65823,395191.61434681,0
+ETV.US,D,20080624,000000,5.64678,5.64678,5.56438,5.60558,379681.31670472,0
+ETV.US,D,20080625,000000,5.65823,5.71961,5.62065,5.65548,630220.66436937,0
+ETV.US,D,20080626,000000,5.62065,5.62869,5.56088,5.57556,416386.55749641,0
+ETV.US,D,20080627,000000,5.54467,5.56088,5.46957,5.56088,385286.77417114,0
+ETV.US,D,20080630,000000,5.67293,5.68562,5.60093,5.60558,619320.16655745,0
+ETV.US,D,20080701,000000,5.56438,5.69857,5.5102,5.69857,797681.19855764,0
+ETV.US,D,20080702,000000,5.73297,5.73297,5.60558,5.61125,478899.70878946,0
+ETV.US,D,20080703,000000,5.6231,5.6231,5.44031,5.48076,339101.14110391,0
+ETV.US,D,20080707,000000,5.49334,5.50735,5.3043,5.30876,405893.6141358,0
+ETV.US,D,20080708,000000,5.27825,5.39797,5.23272,5.39125,423472.30341036,0
+ETV.US,D,20080709,000000,5.39797,5.48076,5.39125,5.39797,287998.45860717,0
+ETV.US,D,20080710,000000,5.40215,5.42251,5.32126,5.36038,282387.72193801,0
+ETV.US,D,20080711,000000,5.33337,5.35138,5.20315,5.23972,521346.61047817,0
+ETV.US,D,20080714,000000,5.26131,5.29437,5.08997,5.12075,473249.90602004,0
+ETV.US,D,20080715,000000,5.03827,5.06582,4.89893,4.97309,657091.80630206,0
+ETV.US,D,20080716,000000,4.96061,5.13439,4.93882,5.127,578616.45761259,0
+ETV.US,D,20080717,000000,5.15096,5.23658,5.0752,5.18931,732990.90405572,0
+ETV.US,D,20080718,000000,5.20003,5.21367,5.14822,5.20315,356913.17113944,0
+ETV.US,D,20080721,000000,5.20315,5.26131,5.19254,5.22342,317893.52786777,0
+ETV.US,D,20080722,000000,5.18533,5.24672,5.17815,5.24672,284805.59679169,0
+ETV.US,D,20080723,000000,5.29209,5.34731,5.26131,5.32921,291970.5307467,0
+ETV.US,D,20080724,000000,5.32921,5.35468,5.23272,5.24672,349768.29815483,0
+ETV.US,D,20080725,000000,5.26528,5.28915,5.22342,5.26851,362252.55678792,0
+ETV.US,D,20080728,000000,5.29437,5.30109,5.1754,5.18533,313435.76907643,0
+ETV.US,D,20080729,000000,5.18533,5.27825,5.18533,5.26851,283802.5482716,0
+ETV.US,D,20080730,000000,5.31178,5.36038,5.2758,5.34731,271538.96031293,0
+ETV.US,D,20080731,000000,5.31178,5.40573,5.3043,5.31832,338324.04246099,0
+ETV.US,D,20080801,000000,5.35468,5.35468,5.27247,5.31832,242333.35492982,0
+ETV.US,D,20080804,000000,5.31832,5.34731,5.26851,5.2758,287826.35659795,0
+ETV.US,D,20080805,000000,5.31491,5.35792,5.29437,5.35792,259540.38833167,0
+ETV.US,D,20080806,000000,5.35468,5.38367,5.32921,5.37297,304074.68678271,0
+ETV.US,D,20080807,000000,5.35792,5.35792,5.28651,5.30109,252103.04751541,0
+ETV.US,D,20080808,000000,5.28915,5.37694,5.13439,5.37694,389136.36880717,0
+ETV.US,D,20080811,000000,5.36235,5.41597,5.35468,5.3869,302855.19095039,0
+ETV.US,D,20080812,000000,5.38367,5.40215,5.34144,5.35468,363082.44745822,0
+ETV.US,D,20080813,000000,5.35468,5.37694,5.31832,5.3652,266683.1496352,0
+ETV.US,D,20080814,000000,5.35468,5.40934,5.34144,5.37989,326039.33769138,0
+ETV.US,D,20080815,000000,5.36235,5.39456,5.35468,5.37989,259537.22081002,0
+ETV.US,D,20080818,000000,5.39456,5.39797,5.33337,5.35138,313243.6060968,0
+ETV.US,D,20080819,000000,5.33774,5.34407,5.29209,5.32126,386035.36511929,0
+ETV.US,D,20080820,000000,5.35792,5.3652,5.30109,5.33774,313403.03801945,0
+ETV.US,D,20080821,000000,5.34144,5.34731,5.26851,5.28651,375190.82685642,0
+ETV.US,D,20080822,000000,5.34144,5.3652,5.3043,5.34144,315874.76074103,0
+ETV.US,D,20080825,000000,5.33774,5.34144,5.26131,5.27247,320514.12410654,0
+ETV.US,D,20080826,000000,5.26851,5.32921,5.26851,5.31832,452211.22727148,0
+ETV.US,D,20080827,000000,5.31832,5.35468,5.31178,5.33774,324022.68224574,0
+ETV.US,D,20080828,000000,5.34144,5.40934,5.34144,5.40934,295003.96063953,0
+ETV.US,D,20080829,000000,5.40573,5.44031,5.39125,5.44031,295795.84105013,0
+ETV.US,D,20080902,000000,5.5102,5.51268,5.3869,5.40573,333678.34405219,0
+ETV.US,D,20080903,000000,5.3869,5.42582,5.34144,5.37694,440589.59036567,0
+ETV.US,D,20080904,000000,5.3652,5.3652,5.21367,5.22921,325366.76726263,0
+ETV.US,D,20080905,000000,5.2167,5.25694,5.14415,5.23658,459821.72593753,0
+ETV.US,D,20080908,000000,5.36927,5.36927,5.22921,5.29209,435852.03382925,0
+ETV.US,D,20080909,000000,5.30109,5.30109,5.12075,5.13109,520784.90330692,0
+ETV.US,D,20080910,000000,5.15096,5.15884,5.04754,5.07264,335253.65814899,0
+ETV.US,D,20080911,000000,5.01487,5.06317,5.0071,5.06317,327575.58568792,0
+ETV.US,D,20080912,000000,5.03257,5.10654,5.03257,5.07264,317345.54662364,0
+ETV.US,D,20080915,000000,4.97546,4.98722,4.79286,4.79532,741510.48143311,0
+ETV.US,D,20080916,000000,4.67949,4.69985,4.31628,4.69985,1627815.7680225,0
+ETV.US,D,20080917,000000,4.65127,4.65478,4.32301,4.36705,1192203.4099973,0
+ETV.US,D,20080918,000000,4.35368,4.5737,4.15896,4.5737,1417993.8552296,0
+ETV.US,D,20080919,000000,4.54576,4.64806,4.41876,4.57995,1231892.4561761,0
+ETV.US,D,20080922,000000,4.5489,4.5489,4.34726,4.37159,574169.2572267,0
+ETV.US,D,20080923,000000,4.33378,4.36705,4.27895,4.31288,599873.69535446,0
+ETV.US,D,20080924,000000,4.32015,4.33001,4.23786,4.32641,677775.72262665,0
+ETV.US,D,20080925,000000,4.27895,4.41211,4.26135,4.34034,720244.79696687,0
+ETV.US,D,20080926,000000,4.2584,4.27507,4.19656,4.27507,487238.73743325,0
+ETV.US,D,20080929,000000,4.21721,4.21721,3.8716,3.98763,864129.46757106,0
+ETV.US,D,20080930,000000,4.53535,4.53838,3.99427,4.0974,964845.04155206,0
+ETV.US,D,20081001,000000,4.07344,4.25434,3.99427,4.25434,471146.67164951,0
+ETV.US,D,20081002,000000,4.19977,4.2138,4.11417,4.14192,646595.69541982,0
+ETV.US,D,20081003,000000,4.19297,4.27895,4.11086,4.13813,786688.84261812,0
+ETV.US,D,20081006,000000,3.84062,3.92295,3.52887,3.75852,1266835.4990942,0
+ETV.US,D,20081007,000000,3.72764,3.72764,3.32002,3.40242,1328494.4753843,0
+ETV.US,D,20081008,000000,3.26878,3.33014,2.93008,3.26584,1982500.0597661,0
+ETV.US,D,20081009,000000,3.22463,3.32379,2.94334,3.00511,1268582.9152002,0
+ETV.US,D,20081010,000000,2.70087,2.91645,2.35822,2.87857,2592553.1138386,0
+ETV.US,D,20081013,000000,3.01248,3.42278,3.01248,3.40932,1332031.5412182,0
+ETV.US,D,20081014,000000,3.5907,3.63835,3.49124,3.55593,1170633.6434534,0
+ETV.US,D,20081015,000000,3.3615,3.42278,3.30296,3.32002,701779.20163246,0
+ETV.US,D,20081016,000000,3.71031,3.71031,3.18324,3.45753,768917.99036393,0
+ETV.US,D,20081017,000000,3.42278,3.82671,3.41584,3.73114,1495488.3280506,0
+ETV.US,D,20081020,000000,3.76847,3.85106,3.60081,3.80673,684982.89020357,0
+ETV.US,D,20081021,000000,3.78201,3.78912,3.64194,3.65945,516486.57643824,0
+ETV.US,D,20081022,000000,3.65178,3.67651,3.46378,3.54562,446762.03420608,0
+ETV.US,D,20081023,000000,3.60784,3.6551,3.44011,3.62148,492937.10886784,0
+ETV.US,D,20081024,000000,3.42278,3.63539,3.39548,3.61105,591318.21939844,0
+ETV.US,D,20081027,000000,3.587,3.5907,3.48129,3.48129,386081.8221034,0
+ETV.US,D,20081028,000000,3.55982,3.74138,3.45753,3.74138,758646.7735183,0
+ETV.US,D,20081029,000000,3.82311,3.82311,3.63835,3.67651,613449.69311363,0
+ETV.US,D,20081030,000000,3.707,3.82671,3.68285,3.78912,540058.21666015,0
+ETV.US,D,20081031,000000,3.82028,3.87416,3.6624,3.84062,461098.2371594,0
+ETV.US,D,20081103,000000,3.89557,3.92295,3.85106,3.92295,840627.51282529,0
+ETV.US,D,20081104,000000,3.93619,4.08698,3.93619,4.02181,505175.35665339,0
+ETV.US,D,20081105,000000,4.00828,4.00828,3.84708,3.86393,444199.50919741,0
+ETV.US,D,20081106,000000,3.87416,3.87416,3.73114,3.76552,400165.67916588,0
+ETV.US,D,20081107,000000,3.76552,3.84062,3.72395,3.74792,554402.86633784,0
+ETV.US,D,20081110,000000,3.93298,3.93298,3.62773,3.6694,283453.06505039,0
+ETV.US,D,20081111,000000,3.67944,3.71031,3.59391,3.64525,561082.11364104,0
+ETV.US,D,20081112,000000,3.62148,3.62148,3.49124,3.49475,844513.00603992,0
+ETV.US,D,20081113,000000,3.43641,3.59391,3.29301,3.59391,933832.89299228,0
+ETV.US,D,20081114,000000,3.57695,3.63835,3.39208,3.54258,569587.96509131,0
+ETV.US,D,20081117,000000,3.53945,3.53945,3.33765,3.37494,401329.21544917,0
+ETV.US,D,20081118,000000,3.34786,3.36461,3.26176,3.36461,598757.67189581,0
+ETV.US,D,20081119,000000,3.37152,3.37152,3.2038,3.21421,1073642.0190833,0
+ETV.US,D,20081120,000000,3.08076,3.14953,2.83395,2.8582,1187027.6796338,0
+ETV.US,D,20081121,000000,2.92667,2.93699,2.65304,2.86503,1049775.7993487,0
+ETV.US,D,20081124,000000,3.06021,3.18324,2.95728,3.0839,890796.83227809,0
+ETV.US,D,20081125,000000,3.17662,3.22463,3.04628,3.2038,639897.44298678,0
+ETV.US,D,20081126,000000,3.11837,3.3543,3.10103,3.3543,656034.90991404,0
+ETV.US,D,20081128,000000,3.38896,3.48794,3.37854,3.46027,207953.07502365,0
+ETV.US,D,20081201,000000,3.44011,3.44011,3.2038,3.20721,541228.08798671,0
+ETV.US,D,20081202,000000,3.28648,3.33393,3.23136,3.32002,539781.58643672,0
+ETV.US,D,20081203,000000,3.32002,3.41955,3.24149,3.41955,399365.35203089,0
+ETV.US,D,20081204,000000,3.41955,3.45753,3.22463,3.23788,501463.02128853,0
+ETV.US,D,20081205,000000,3.19679,3.40562,3.18324,3.37152,376576.08965467,0
+ETV.US,D,20081208,000000,3.45336,3.50838,3.41584,3.46027,634628.79865498,0
+ETV.US,D,20081209,000000,3.45753,3.49815,3.32713,3.38896,325110.19800961,0
+ETV.US,D,20081210,000000,3.43641,3.47429,3.28648,3.42996,615179.15993034,0
+ETV.US,D,20081211,000000,3.45336,3.50838,3.39548,3.41584,693023.11597243,0
+ETV.US,D,20081212,000000,3.41584,3.50838,3.33765,3.45336,511529.40506795,0
+ETV.US,D,20081215,000000,3.49815,3.50838,3.40562,3.49815,603761.30025019,0
+ETV.US,D,20081216,000000,3.50508,3.67944,3.49815,3.6551,610602.09115714,0
+ETV.US,D,20081217,000000,3.71733,3.71733,3.48129,3.54959,882865.35808562,0
+ETV.US,D,20081218,000000,3.57695,3.62497,3.42278,3.5189,678583.44064545,0
+ETV.US,D,20081219,000000,3.63179,3.71031,3.50156,3.62773,766688.05512769,0
+ETV.US,D,20081222,000000,3.36812,3.58378,3.3615,3.52561,1212343.5684401,0
+ETV.US,D,20081223,000000,3.52561,3.52561,3.41955,3.44011,745493.11197812,0
+ETV.US,D,20081224,000000,3.49124,3.52561,3.40932,3.42278,278293.17229498,0
+ETV.US,D,20081226,000000,3.40562,3.46747,3.39548,3.43641,498700.9424164,0
+ETV.US,D,20081229,000000,3.44011,3.45336,3.32379,3.36461,816167.910703,0
+ETV.US,D,20081230,000000,3.33765,3.45753,3.33765,3.45753,1181227.9475067,0
+ETV.US,D,20081231,000000,3.52184,3.54258,3.46747,3.49124,1022713.5502769,0
+ETV.US,D,20090102,000000,3.5189,3.78201,3.51161,3.78201,538969.64505574,0
+ETV.US,D,20090105,000000,3.78201,3.8716,3.69668,3.80246,642409.28764916,0
+ETV.US,D,20090106,000000,3.82671,3.94302,3.79944,3.92578,493916.92889589,0
+ETV.US,D,20090107,000000,3.84387,3.91886,3.78201,3.8539,558085.63816735,0
+ETV.US,D,20090108,000000,3.8305,3.93298,3.75501,3.92578,444351.55023624,0
+ETV.US,D,20090109,000000,3.96064,3.96367,3.78533,3.81297,401513.98754497,0
+ETV.US,D,20090112,000000,3.84062,3.84062,3.65945,3.71409,488787.65551636,0
+ETV.US,D,20090113,000000,3.7034,3.71031,3.63179,3.6624,471088.6004194,0
+ETV.US,D,20090114,000000,3.66579,3.66579,3.51511,3.55593,833002.2323916,0
+ETV.US,D,20090115,000000,3.55982,3.70008,3.48794,3.67651,683495.21087221,0
+ETV.US,D,20090116,000000,3.68285,3.85106,3.64194,3.83693,585120.4353849,0
+ETV.US,D,20090120,000000,3.83693,3.83693,3.587,3.59391,635814.50758977,0
+ETV.US,D,20090121,000000,3.67944,3.72764,3.56986,3.72764,768457.64388523,0
+ETV.US,D,20090122,000000,3.77188,3.78533,3.69668,3.7034,668161.23860156,0
+ETV.US,D,20090123,000000,3.60405,3.71031,3.60405,3.67944,464044.0322868,0
+ETV.US,D,20090126,000000,3.73114,3.76155,3.63179,3.67651,546035.32999929,0
+ETV.US,D,20090127,000000,3.73806,3.74138,3.64903,3.67944,422554.77797461,0
+ETV.US,D,20090128,000000,3.78533,3.78533,3.72052,3.75501,475743.80139314,0
+ETV.US,D,20090129,000000,3.74792,3.76552,3.67944,3.67944,393036.64378947,0
+ETV.US,D,20090130,000000,3.7338,3.75161,3.62773,3.6551,513835.36082359,0
+ETV.US,D,20090202,000000,3.62773,3.69668,3.61105,3.65945,454479.17276742,0
+ETV.US,D,20090203,000000,3.6624,3.70008,3.64525,3.69668,377074.44639307,0
+ETV.US,D,20090204,000000,3.74138,3.78533,3.68995,3.707,397482.7883348,0
+ETV.US,D,20090205,000000,3.707,3.77188,3.67944,3.77188,461349.52720969,0
+ETV.US,D,20090206,000000,3.77537,3.8916,3.77537,3.88837,573817.66232441,0
+ETV.US,D,20090209,000000,3.90903,3.98763,3.83343,3.98413,999165.13854705,0
+ETV.US,D,20090210,000000,3.9502,3.99814,3.8305,3.83693,793397.65345662,0
+ETV.US,D,20090211,000000,3.8305,3.89557,3.76155,3.82028,697150.39667243,0
+ETV.US,D,20090212,000000,3.78912,3.80673,3.69668,3.80673,627889.36844058,0
+ETV.US,D,20090213,000000,3.76847,3.79944,3.72052,3.73114,808123.46157196,0
+ETV.US,D,20090217,000000,3.6551,3.6551,3.52561,3.52887,841744.59212451,0
+ETV.US,D,20090218,000000,3.60081,3.60081,3.49124,3.54562,801056.72078785,0
+ETV.US,D,20090219,000000,3.58378,3.58378,3.48129,3.52184,964726.78741075,0
+ETV.US,D,20090220,000000,3.42996,3.48794,3.37854,3.44011,959570.062177,0
+ETV.US,D,20090223,000000,3.47051,3.47051,3.18694,3.19679,1096364.7635049,0
+ETV.US,D,20090224,000000,3.20721,3.42636,3.18324,3.42636,950124.51263948,0
+ETV.US,D,20090225,000000,3.4331,3.49124,3.33765,3.44332,1338937.794239,0
+ETV.US,D,20090226,000000,3.50838,3.58378,3.46378,3.47051,1000510.2794045,0
+ETV.US,D,20090227,000000,3.35098,3.45753,3.34786,3.40932,931294.6523162,0
+ETV.US,D,20090302,000000,3.34064,3.35098,3.10103,3.1287,1299702.7594957,0
+ETV.US,D,20090303,000000,3.18989,3.20058,3.02906,3.08768,1189117.1880771,0
+ETV.US,D,20090304,000000,3.16241,3.27256,3.09081,3.21421,1000066.8263746,0
+ETV.US,D,20090305,000000,3.17662,3.19338,3.06353,3.08076,1062791.1457771,0
+ETV.US,D,20090306,000000,3.06021,3.1287,3.01248,3.10815,1511841.1864495,0
+ETV.US,D,20090309,000000,3.05301,3.13892,2.9334,2.95073,1222181.8906613,0
+ETV.US,D,20090310,000000,2.96778,3.14564,2.96778,3.14205,964074.27795243,0
+ETV.US,D,20090311,000000,3.22787,3.30997,3.18694,3.2791,806881.79308815,0
+ETV.US,D,20090312,000000,3.29983,3.44693,3.25153,3.42636,394816.79095248,0
+ETV.US,D,20090313,000000,3.47051,3.51161,3.42996,3.50508,506696.82288227,0
+ETV.US,D,20090316,000000,3.55982,3.62497,3.52887,3.54258,563902.26374328,0
+ETV.US,D,20090317,000000,3.58009,3.69668,3.50838,3.69668,636381.49396375,0
+ETV.US,D,20090318,000000,3.65945,3.82311,3.65945,3.76847,672593.65721977,0
+ETV.US,D,20090319,000000,3.79612,3.79944,3.66579,3.68672,818464.3638937,0
+ETV.US,D,20090320,000000,3.60081,3.60081,3.40932,3.40932,698867.19340259,0
+ETV.US,D,20090323,000000,3.50508,3.62773,3.50508,3.62773,538458.61823075,0
+ETV.US,D,20090324,000000,3.58378,3.63835,3.53567,3.53567,595250.16959716,0
+ETV.US,D,20090325,000000,3.54959,3.67252,3.52887,3.61105,406252.59992194,0
+ETV.US,D,20090326,000000,3.7034,3.73114,3.63835,3.71733,634961.38842743,0
+ETV.US,D,20090327,000000,3.68995,3.68995,3.62148,3.65945,421669.98359585,0
+ETV.US,D,20090330,000000,3.61457,3.61457,3.46378,3.50838,640614.35871849,0
+ETV.US,D,20090331,000000,3.54258,3.64903,3.52561,3.61105,774914.10883291,0
+ETV.US,D,20090401,000000,3.55982,3.73114,3.55982,3.72052,541114.05720759,0
+ETV.US,D,20090402,000000,3.78201,3.84387,3.73806,3.81678,683074.98633434,0
+ETV.US,D,20090403,000000,3.80966,3.81297,3.68285,3.79944,531540.75096383,0
+ETV.US,D,20090406,000000,3.77537,3.77917,3.66579,3.71733,551975.48891925,0
+ETV.US,D,20090407,000000,3.6694,3.73114,3.63835,3.71733,376950.91304903,0
+ETV.US,D,20090408,000000,3.71733,3.77188,3.69308,3.76552,373670.41646808,0
+ETV.US,D,20090409,000000,3.8539,3.90903,3.83693,3.8716,405287.56166156,0
+ETV.US,D,20090413,000000,3.85769,3.86393,3.78201,3.82311,388573.60579539,0
+ETV.US,D,20090414,000000,3.80966,3.84708,3.74792,3.75161,444144.60548894,0
+ETV.US,D,20090415,000000,3.74138,3.80246,3.73806,3.79944,494815.44920177,0
+ETV.US,D,20090416,000000,3.8305,3.8539,3.77917,3.84708,550404.39818465,0
+ETV.US,D,20090417,000000,3.85106,3.89852,3.84062,3.86393,473706.02913654,0
+ETV.US,D,20090420,000000,3.83343,3.83343,3.71409,3.71733,443145.78033105,0
+ETV.US,D,20090421,000000,3.69308,3.78201,3.67944,3.76155,562257.26417035,0
+ETV.US,D,20090422,000000,3.69668,3.82028,3.69668,3.78912,694970.08594194,0
+ETV.US,D,20090423,000000,3.82311,3.8305,3.77188,3.82028,440783.8650264,0
+ETV.US,D,20090424,000000,3.84708,3.86811,3.82028,3.8539,750470.34431882,0
+ETV.US,D,20090427,000000,3.82311,3.85106,3.81297,3.84708,657087.58293986,0
+ETV.US,D,20090428,000000,3.83693,3.88477,3.82671,3.86393,562387.13255768,0
+ETV.US,D,20090429,000000,3.88184,3.96064,3.88184,3.92295,420606.75216456,0
+ETV.US,D,20090430,000000,3.96367,4.00156,3.91886,3.93988,466299.30769616,0
+ETV.US,D,20090501,000000,3.91631,4.0525,3.91631,4.02551,633141.11932363,0
+ETV.US,D,20090504,000000,4.0525,4.15204,4.03195,4.13813,1082267.1805154,0
+ETV.US,D,20090505,000000,4.14192,4.14476,4.08016,4.12457,1430540.4084551,0
+ETV.US,D,20090506,000000,4.15204,4.22724,4.10744,4.18283,596141.29901922,0
+ETV.US,D,20090507,000000,4.2513,4.27167,4.10744,4.11086,539698.17503346,0
+ETV.US,D,20090508,000000,4.13452,4.18283,4.10385,4.15527,588858.11092288,0
+ETV.US,D,20090511,000000,4.12771,4.18283,4.11086,4.14192,611637.87073419,0
+ETV.US,D,20090512,000000,4.14844,4.16237,4.08698,4.10385,406752.01250088,0
+ETV.US,D,20090513,000000,4.07647,4.12457,4.04597,4.08698,977261.72639011,0
+ETV.US,D,20090514,000000,4.09039,4.14192,4.09039,4.12457,383507.6828487,0
+ETV.US,D,20090515,000000,4.13813,4.17961,4.09361,4.09361,330912.04181786,0
+ETV.US,D,20090518,000000,4.13169,4.22404,4.12128,4.22014,348011.37948387,0
+ETV.US,D,20090519,000000,4.17611,4.34034,4.17611,4.29554,491409.3075957,0
+ETV.US,D,20090520,000000,4.29554,4.37774,4.29554,4.29894,649268.02784541,0
+ETV.US,D,20090521,000000,4.26493,4.29554,4.18964,4.22404,514155.28050947,0
+ETV.US,D,20090522,000000,4.26135,4.30935,4.2138,4.30263,395029.0149025,0
+ETV.US,D,20090526,000000,4.26807,4.38836,4.2513,4.37159,440330.90943154,0
+ETV.US,D,20090527,000000,4.36705,4.42624,4.28891,4.31288,713731.31662964,0
+ETV.US,D,20090528,000000,4.31288,4.38125,4.26493,4.35368,979230.86901112,0
+ETV.US,D,20090529,000000,4.36705,4.4431,4.34034,4.4431,429019.68964667,0
+ETV.US,D,20090601,000000,4.50808,4.52814,4.43987,4.4735,910082.81571786,0
+ETV.US,D,20090602,000000,4.45002,4.62115,4.43249,4.62115,527402.91185836,0
+ETV.US,D,20090603,000000,4.49756,4.57606,4.45002,4.48421,450409.96329753,0
+ETV.US,D,20090604,000000,4.50485,4.53535,4.46677,4.53146,444640.85054625,0
+ETV.US,D,20090605,000000,4.56952,4.58318,4.48714,4.49073,520277.04400361,0
+ETV.US,D,20090608,000000,4.45304,4.48714,4.43249,4.4735,353314.86655373,0
+ETV.US,D,20090609,000000,4.48714,4.5489,4.4772,4.52104,379809.07341099,0
+ETV.US,D,20090610,000000,4.56252,4.57995,4.51443,4.52104,451093.09213173,0
+ETV.US,D,20090611,000000,4.53838,4.59681,4.52104,4.54169,642575.05461512,0
+ETV.US,D,20090612,000000,4.51763,4.5737,4.51101,4.5595,441373.02405186,0
+ETV.US,D,20090615,000000,4.54576,4.55249,4.51101,4.55249,459730.92365045,0
+ETV.US,D,20090616,000000,4.58583,4.62115,4.5489,4.57606,613742.16094527,0
+ETV.US,D,20090617,000000,4.57606,4.59994,4.53146,4.57995,517899.29109074,0
+ETV.US,D,20090618,000000,4.58318,4.62115,4.53838,4.56952,657169.93850255,0
+ETV.US,D,20090619,000000,4.46374,4.46374,4.26493,4.27167,939067.75042655,0
+ETV.US,D,20090622,000000,4.2584,4.2584,4.04901,4.11086,911596.89106292,0
+ETV.US,D,20090623,000000,4.30935,4.30935,4.13452,4.13813,389030.78475245,0
+ETV.US,D,20090624,000000,4.16882,4.23369,4.08016,4.11417,683787.67870385,0
+ETV.US,D,20090625,000000,4.13169,4.24439,4.0974,4.23786,637532.36016048,0
+ETV.US,D,20090626,000000,4.22724,4.33001,4.2138,4.27895,459336.03928571,0
+ETV.US,D,20090629,000000,4.32015,4.39878,4.30614,4.39878,454271.17217956,0
+ETV.US,D,20090630,000000,4.41876,4.42624,4.30263,4.33635,647461.48466872,0
+ETV.US,D,20090701,000000,4.35027,4.39878,4.34034,4.35728,458528.32126688,0
+ETV.US,D,20090702,000000,4.32641,4.38836,4.29554,4.38836,484981.3503428,0
+ETV.US,D,20090706,000000,4.33635,4.36411,4.28891,4.33001,341990.9766823,0
+ETV.US,D,20090707,000000,4.33378,4.33378,4.23786,4.2584,296658.46277738,0
+ETV.US,D,20090708,000000,4.28179,4.28179,4.1726,4.20641,376401.87596435,0
+ETV.US,D,20090709,000000,4.2138,4.29241,4.2138,4.26493,283557.59326459,0
+ETV.US,D,20090710,000000,4.27167,4.32015,4.2584,4.29554,445741.03639669,0
+ETV.US,D,20090713,000000,4.33635,4.37453,4.30614,4.35027,483824.14910278,0
+ETV.US,D,20090714,000000,4.34337,4.37453,4.33635,4.36411,472383.06093058,0
+ETV.US,D,20090715,000000,4.39471,4.45002,4.39471,4.43628,446539.25185057,0
+ETV.US,D,20090716,000000,4.4431,4.52484,4.43628,4.52484,331191.83956293,0
+ETV.US,D,20090717,000000,4.53838,4.556,4.51101,4.54576,364488.82706742,0
+ETV.US,D,20090720,000000,4.56622,4.59994,4.5595,4.59681,490581.52860649,0
+ETV.US,D,20090721,000000,4.61413,4.70289,4.59301,4.70289,882711.2053657,0
+ETV.US,D,20090722,000000,4.73007,4.74447,4.65127,4.67552,632244.71069884,0
+ETV.US,D,20090723,000000,4.69596,4.74447,4.67552,4.69304,625597.13861206,0
+ETV.US,D,20090724,000000,4.67249,4.71341,4.66462,4.70629,358769.33882187,0
+ETV.US,D,20090727,000000,4.73385,4.76816,4.70289,4.71341,371553.45617043,0
+ETV.US,D,20090728,000000,4.70629,4.73007,4.61084,4.67552,512792.19036271,0
+ETV.US,D,20090729,000000,4.67249,4.71643,4.62115,4.65761,349031.32145271,0
+ETV.US,D,20090730,000000,4.69304,4.751,4.66168,4.68991,372580.7890231,0
+ETV.US,D,20090731,000000,4.70289,4.751,4.69596,4.72391,552543.53113377,0
+ETV.US,D,20090803,000000,4.78784,4.78784,4.67552,4.75724,618700.3881561,0
+ETV.US,D,20090804,000000,4.75479,4.82989,4.73736,4.77534,685581.55179397,0
+ETV.US,D,20090805,000000,4.79286,4.79532,4.73736,4.78784,381319.98123437,0
+ETV.US,D,20090806,000000,4.81577,4.82318,4.65127,4.67949,512366.68662209,0
+ETV.US,D,20090807,000000,4.74447,4.75724,4.70289,4.71643,396660.28854832,0
+ETV.US,D,20090810,000000,4.73385,4.73385,4.67949,4.70289,385586.63288664,0
+ETV.US,D,20090811,000000,4.71956,4.71956,4.61084,4.62797,533113.95337955,0
+ETV.US,D,20090812,000000,4.64806,4.71956,4.64143,4.69304,452379.10591853,0
+ETV.US,D,20090813,000000,4.72618,4.77117,4.69304,4.72618,489572.14504311,0
+ETV.US,D,20090814,000000,4.75479,4.75724,4.64806,4.66168,559166.81888795,0
+ETV.US,D,20090817,000000,4.53146,4.60343,4.50039,4.52814,677576.16876319,0
+ETV.US,D,20090818,000000,4.56622,4.68991,4.5595,4.67552,617645.60344919,0
+ETV.US,D,20090819,000000,4.65127,4.71956,4.63801,4.71643,368965.59098862,0
+ETV.US,D,20090820,000000,4.72391,4.77534,4.72391,4.77117,494460.68677782,0
+ETV.US,D,20090821,000000,4.79286,4.8529,4.75724,4.76816,643841.00743152,0
+ETV.US,D,20090824,000000,4.62115,4.80878,4.59994,4.75479,402551.87880313,0
+ETV.US,D,20090825,000000,4.79532,4.85716,4.74447,4.77534,617775.47183654,0
+ETV.US,D,20090826,000000,4.77837,4.78784,4.70629,4.71341,564047.96973884,0
+ETV.US,D,20090827,000000,4.73385,4.74077,4.66462,4.71047,483756.57530776,0
+ETV.US,D,20090828,000000,4.75479,4.75724,4.68991,4.71341,447931.90553265,0
+ETV.US,D,20090831,000000,4.71643,4.74447,4.70629,4.74447,467815.49472229,0
+ETV.US,D,20090901,000000,4.74722,4.78784,4.71047,4.71341,531421.44098197,0
+ETV.US,D,20090902,000000,4.63801,4.71643,4.63801,4.65761,548397.24530393,0
+ETV.US,D,20090903,000000,4.66462,4.78206,4.66462,4.77117,492016.41591048,0
+ETV.US,D,20090904,000000,4.84666,4.89893,4.77534,4.87726,796040.4223469,0
+ETV.US,D,20090908,000000,4.93227,4.97309,4.89488,4.97309,374156.1031199,0
+ETV.US,D,20090909,000000,4.97546,5.04754,4.95302,5.03257,554944.51253869,0
+ETV.US,D,20090910,000000,5.03257,5.08997,5.01487,5.0752,578963.8291527,0
+ETV.US,D,20090911,000000,5.11308,5.13109,5.06317,5.0788,575202.92512266,0
+ETV.US,D,20090914,000000,5.04754,5.12075,5.02823,5.11043,588385.09435762,0
+ETV.US,D,20090915,000000,5.16157,5.20003,5.11043,5.18931,887719.05708227,0
+ETV.US,D,20090916,000000,5.21367,5.26851,5.17191,5.24273,765179.25898538,0
+ETV.US,D,20090917,000000,5.25296,5.29209,5.23272,5.29209,780374.91614432,0
+ETV.US,D,20090918,000000,5.28203,5.29209,5.23658,5.28203,938513.43413915,0
+ETV.US,D,20090921,000000,5.12417,5.12417,4.9908,5.00388,942282.78489354,0
+ETV.US,D,20090922,000000,5.01761,5.02538,4.92915,4.95302,779137.47102273,0
+ETV.US,D,20090923,000000,4.97044,5.02187,4.92915,4.95302,708421.49451648,0
+ETV.US,D,20090924,000000,4.97309,4.98305,4.78206,4.80565,856004.77455841,0
+ETV.US,D,20090925,000000,4.79532,4.83349,4.79286,4.81577,607496.86410708,0
+ETV.US,D,20090928,000000,4.85716,4.92185,4.85716,4.91448,448216.98248047,0
+ETV.US,D,20090929,000000,4.8639,4.93882,4.85716,4.90832,531149.03412074,0
+ETV.US,D,20090930,000000,4.96344,4.97309,4.87101,4.89165,711543.6150153,0
+ETV.US,D,20091001,000000,4.89165,4.89165,4.75724,4.75724,566164.93003648,0
+ETV.US,D,20091002,000000,4.73007,4.73007,4.62436,4.68991,461183.76024375,0
+ETV.US,D,20091005,000000,4.65478,4.76454,4.65478,4.76454,392658.65287348,0
+ETV.US,D,20091006,000000,4.88398,4.88398,4.75479,4.82318,520209.47020857,0
+ETV.US,D,20091007,000000,4.83729,4.84345,4.77837,4.80565,326764.70014747,0
+ETV.US,D,20091008,000000,4.8529,4.90832,4.84345,4.89488,326591.54229769,0
+ETV.US,D,20091009,000000,4.88797,4.89893,4.8639,4.89893,351969.72569627,0
+ETV.US,D,20091012,000000,4.88797,4.96344,4.88797,4.96344,369566.36426013,0
+ETV.US,D,20091013,000000,4.97309,4.97309,4.90538,4.93882,373868.914491,0
+ETV.US,D,20091014,000000,4.99991,5.02538,4.94213,4.96061,396755.3141976,0
+ETV.US,D,20091015,000000,4.90538,4.96344,4.90538,4.94213,369339.35854243,0
+ETV.US,D,20091016,000000,4.92585,4.96656,4.90538,4.96656,314523.28484029,0
+ETV.US,D,20091019,000000,4.97546,4.98722,4.94932,4.94932,319380.15135858,0
+ETV.US,D,20091020,000000,4.96344,5.01089,4.94932,4.99991,422246.47253476,0
+ETV.US,D,20091021,000000,5.00388,5.04754,4.91448,4.91448,469341.18431336,0
+ETV.US,D,20091022,000000,4.91124,4.94932,4.87726,4.92915,564361.55438143,0
+ETV.US,D,20091023,000000,4.95302,4.95302,4.87394,4.87726,428747.28278543,0
+ETV.US,D,20091026,000000,4.91448,4.94573,4.8119,4.82989,433005.48771331,0
+ETV.US,D,20091027,000000,4.89165,4.89165,4.77117,4.80262,460886.01320937,0
+ETV.US,D,20091028,000000,4.79799,4.80878,4.68281,4.72391,631627.04397858,0
+ETV.US,D,20091029,000000,4.78206,4.86067,4.751,4.86067,539039.33053185,0
+ETV.US,D,20091030,000000,4.85716,4.86712,4.64806,4.68574,501810.39282865,0
+ETV.US,D,20091102,000000,4.68574,4.84989,4.68574,4.77837,443200.68403952,0
+ETV.US,D,20091103,000000,4.74447,4.80878,4.73385,4.79799,279542.23166263,0
+ETV.US,D,20091104,000000,4.83729,4.87394,4.81892,4.82629,306371.13997342,0
+ETV.US,D,20091105,000000,4.84666,4.87726,4.82989,4.86712,298789.14900214,0
+ETV.US,D,20091106,000000,4.8639,4.92185,4.84989,4.89165,333398.54630712,0
+ETV.US,D,20091109,000000,4.94213,4.98305,4.92585,4.97309,302674.64221677,0
+ETV.US,D,20091110,000000,4.97309,4.9908,4.93882,4.97309,441893.55344178,0
+ETV.US,D,20091111,000000,5.00388,5.04395,4.9945,5.00388,318811.05330351,0
+ETV.US,D,20091112,000000,4.9908,5.01487,4.97044,4.98305,391527.84764716,0
+ETV.US,D,20091113,000000,5.00388,5.0071,4.96061,4.98722,398127.90690929,0
+ETV.US,D,20091116,000000,4.99716,5.04754,4.9908,5.01487,411596.20893259,0
+ETV.US,D,20091117,000000,4.98722,5.03483,4.98722,5.03257,371878.65505905,0
+ETV.US,D,20091118,000000,5.02823,5.05238,5.01089,5.04754,386242.30986661,0
+ETV.US,D,20091119,000000,5.01487,5.02823,4.96061,5.02823,570550.89167059,0
+ETV.US,D,20091120,000000,5.0071,5.0071,4.96061,4.97546,426600.75895246,0
+ETV.US,D,20091123,000000,5.04224,5.06866,5.01487,5.03483,399216.47851372,0
+ETV.US,D,20091124,000000,5.05588,5.08997,5.02538,5.08601,411126.35988898,0
+ETV.US,D,20091125,000000,5.10389,5.13109,5.09953,5.13109,298428.05153492,0
+ETV.US,D,20091127,000000,5.03827,5.13109,5.03827,5.12417,197322.87239189,0
+ETV.US,D,20091130,000000,5.13751,5.19623,5.12075,5.17815,774387.24439974,0
+ETV.US,D,20091201,000000,5.20988,5.23658,5.18931,5.20003,446043.00679326,0
+ETV.US,D,20091202,000000,5.19254,5.25032,5.19254,5.20666,446658.56183244,0
+ETV.US,D,20091203,000000,5.20666,5.21367,5.0788,5.10389,514583.95177173,0
+ETV.US,D,20091204,000000,5.1754,5.18533,5.11687,5.13439,532233.38236297,0
+ETV.US,D,20091207,000000,5.12075,5.18184,5.12075,5.13439,457265.53597213,0
+ETV.US,D,20091208,000000,5.10389,5.14822,5.08345,5.14822,481603.71643149,0
+ETV.US,D,20091209,000000,5.14822,5.16774,5.12075,5.15884,321576.29969729,0
+ETV.US,D,20091210,000000,5.17191,5.2167,5.15884,5.20666,384066.2224983,0
+ETV.US,D,20091211,000000,5.23972,5.26851,5.2167,5.24672,437599.44993528,0
+ETV.US,D,20091214,000000,5.25296,5.32921,5.25296,5.32921,532600.81487348,0
+ETV.US,D,20091215,000000,5.26131,5.36235,5.26131,5.34144,488227.00418567,0
+ETV.US,D,20091216,000000,5.35138,5.36927,5.34731,5.36038,505675.82507286,0
+ETV.US,D,20091217,000000,5.28915,5.35792,5.28915,5.32921,471878.3691489,0
+ETV.US,D,20091218,000000,5.32921,5.37694,5.3043,5.37297,543435.85057145,0
+ETV.US,D,20091221,000000,5.40215,5.41218,5.36927,5.38367,773526.73435355,0
+ETV.US,D,20091222,000000,5.2167,5.25694,5.20666,5.22655,985423.37382194,0
+ETV.US,D,20091223,000000,5.22921,5.23658,5.18931,5.20003,687233.94225075,0
+ETV.US,D,20091224,000000,5.20988,5.22655,5.19623,5.22655,304361.8754116,0
+ETV.US,D,20091228,000000,5.23272,5.26131,5.20666,5.22096,442460.53981575,0
+ETV.US,D,20091229,000000,5.23658,5.23658,5.15884,5.15884,417219.61568834,0
+ETV.US,D,20091230,000000,5.13109,5.20003,5.09396,5.20003,524314.57825706,0
+ETV.US,D,20091231,000000,5.28915,5.28915,5.15096,5.15096,558882.7977807,0
+ETV.US,D,20100104,000000,5.17815,5.20315,5.11043,5.11043,1047008.4412737,0
+ETV.US,D,20100105,000000,5.10389,5.13109,5.08345,5.10654,835374.70610171,0
+ETV.US,D,20100106,000000,5.07264,5.11308,5.04754,5.05928,704342.78248167,0
+ETV.US,D,20100107,000000,5.04754,5.06317,5.01487,5.02823,868417.23603427,0
+ETV.US,D,20100108,000000,5.02538,5.06317,4.9945,5.06317,540735.01045106,0
+ETV.US,D,20100111,000000,5.08345,5.08601,5.04395,5.06317,484366.85114418,0
+ETV.US,D,20100112,000000,5.04395,5.05588,5.00388,5.02538,574239.99854339,0
+ETV.US,D,20100113,000000,5.02187,5.05238,4.99991,5.01761,1092790.7432519,0
+ETV.US,D,20100114,000000,5.02187,5.02538,4.99991,5.02538,481035.67421696,0
+ETV.US,D,20100115,000000,5.03257,5.03257,4.82629,4.86067,1083966.0279562,0
+ETV.US,D,20100119,000000,4.73736,4.87726,4.73736,4.87101,1393160.4855536,0
+ETV.US,D,20100120,000000,4.84666,4.87726,4.78206,4.87726,788853.31574039,0
+ETV.US,D,20100121,000000,4.88797,4.89488,4.79532,4.84666,1120761.0151944,0
+ETV.US,D,20100122,000000,4.80878,4.82989,4.68281,4.69985,981698.36837053,0
+ETV.US,D,20100125,000000,4.73007,4.75479,4.68574,4.70289,679819.82992652,0
+ETV.US,D,20100126,000000,4.67552,4.70629,4.64806,4.64806,804797.56384748,0
+ETV.US,D,20100127,000000,4.61822,4.63442,4.53838,4.59681,929729.89662488,0
+ETV.US,D,20100128,000000,4.60742,4.62115,4.49756,4.5489,738631.20426021,0
+ETV.US,D,20100129,000000,4.56622,4.59681,4.49073,4.50808,352465.97075357,0
+ETV.US,D,20100201,000000,4.54169,4.5595,4.49756,4.5595,612310.44116291,0
+ETV.US,D,20100202,000000,4.56622,4.62115,4.556,4.61822,467735.25084069,0
+ETV.US,D,20100203,000000,4.61413,4.64806,4.59301,4.64806,655218.74517087,0
+ETV.US,D,20100204,000000,4.62436,4.62436,4.52104,4.54169,768285.54187598,0
+ETV.US,D,20100205,000000,4.41572,4.52814,4.37159,4.47045,1464326.2501331,0
+ETV.US,D,20100208,000000,4.46374,4.5489,4.42927,4.45664,534632.25208679,0
+ETV.US,D,20100209,000000,4.53146,4.55249,4.4735,4.54576,416419.28855337,0
+ETV.US,D,20100210,000000,4.5595,4.56622,4.50039,4.55249,413586.46836455,0
+ETV.US,D,20100211,000000,4.5595,4.62436,4.53838,4.62436,462320.90051335,0
+ETV.US,D,20100212,000000,4.58318,4.63442,4.56952,4.63118,567083.51131274,0
+ETV.US,D,20100216,000000,4.64143,4.70629,4.64143,4.70629,496885.95251532,0
+ETV.US,D,20100217,000000,4.72391,4.76454,4.70629,4.75479,515383.22306616,0
+ETV.US,D,20100218,000000,4.76104,4.83349,4.76104,4.82989,462679.88629948,0
+ETV.US,D,20100219,000000,4.81892,4.89165,4.7853,4.8639,603932.34641887,0
+ETV.US,D,20100222,000000,4.88797,4.88797,4.80262,4.8404,544248.84779299,0
+ETV.US,D,20100223,000000,4.83729,4.84345,4.78206,4.8119,639273.44122323,0
+ETV.US,D,20100224,000000,4.81892,4.94573,4.81892,4.93882,526846.48388986,0
+ETV.US,D,20100225,000000,4.88398,4.93882,4.86712,4.92915,596242.65971177,0
+ETV.US,D,20100226,000000,4.95302,4.97044,4.91845,4.96061,505437.20510916,0
+ETV.US,D,20100301,000000,5.03257,5.03257,4.97546,4.99991,379540.88991191,0
+ETV.US,D,20100302,000000,5.01089,5.02538,4.97926,5.02538,487864.85087789,0
+ETV.US,D,20100303,000000,5.08345,5.08345,4.96344,4.97044,460659.00749164,0
+ETV.US,D,20100304,000000,4.97546,5.02187,4.94932,5.0071,451263.08245987,0
+ETV.US,D,20100305,000000,5.03483,5.09679,5.03483,5.0788,472346.10651141,0
+ETV.US,D,20100308,000000,5.06866,5.10654,5.03827,5.04754,547609.58825553,0
+ETV.US,D,20100309,000000,5.03483,5.08345,5.03257,5.0752,411716.574755,0
+ETV.US,D,20100310,000000,5.09679,5.12417,5.0788,5.10654,383399.98711286,0
+ETV.US,D,20100311,000000,5.09679,5.127,5.06317,5.10389,427860.37672557,0
+ETV.US,D,20100312,000000,5.127,5.14415,5.11308,5.13439,415642.18991045,0
+ETV.US,D,20100315,000000,5.14121,5.16157,5.0752,5.13109,498190.97143197,0
+ETV.US,D,20100316,000000,5.14822,5.15096,5.10654,5.12075,593335.93068463,0
+ETV.US,D,20100317,000000,5.14121,5.16518,5.12417,5.13109,486850.18811178,0
+ETV.US,D,20100318,000000,5.13109,5.15494,5.09953,5.12417,440438.60516738,0
+ETV.US,D,20100319,000000,5.12075,5.13109,5.01089,5.05238,682484.7714683,0
+ETV.US,D,20100322,000000,4.86712,4.90832,4.86067,4.90197,675560.5691581,0
+ETV.US,D,20100323,000000,4.91448,4.92185,4.87101,4.90832,424575.65678244,0
+ETV.US,D,20100324,000000,4.87726,4.92585,4.86712,4.92585,485850.30711334,0
+ETV.US,D,20100325,000000,4.93569,4.96061,4.88009,4.88797,633726.0549869,0
+ETV.US,D,20100326,000000,4.90832,4.93227,4.88797,4.91845,386389.0717027,0
+ETV.US,D,20100329,000000,4.93569,4.95596,4.87726,4.91845,405979.13722016,0
+ETV.US,D,20100330,000000,4.93882,4.96344,4.92585,4.96344,484415.41980935,0
+ETV.US,D,20100331,000000,4.98722,4.99991,4.92585,4.94213,631413.764188,0
+ETV.US,D,20100401,000000,4.97044,4.97546,4.88797,4.91845,630782.37154061,0
+ETV.US,D,20100405,000000,4.91124,4.92585,4.88398,4.90197,581190.59686728,0
+ETV.US,D,20100406,000000,4.89488,4.90832,4.89165,4.90538,395250.74141748,0
+ETV.US,D,20100407,000000,4.92185,4.92915,4.82318,4.8404,766029.21062609,0
+ETV.US,D,20100408,000000,4.85716,4.85716,4.82629,4.84345,669296.26719006,0
+ETV.US,D,20100409,000000,4.87726,4.88009,4.83349,4.85716,773792.8061715,0
+ETV.US,D,20100412,000000,4.90197,4.90538,4.8639,4.89488,534772.67887961,0
+ETV.US,D,20100413,000000,4.90832,4.90832,4.87726,4.89488,353510.19705501,0
+ETV.US,D,20100414,000000,4.91124,4.92585,4.88797,4.92585,775705.9892435,0
+ETV.US,D,20100415,000000,4.92915,4.94932,4.90197,4.94573,943160.18838849,0
+ETV.US,D,20100416,000000,4.95302,4.95596,4.87394,4.89488,576662.09675925,0
+ETV.US,D,20100419,000000,4.88398,4.91124,4.86067,4.89165,385310.00266321,0
+ETV.US,D,20100420,000000,4.92185,4.93882,4.89893,4.90197,654403.63626821,0
+ETV.US,D,20100421,000000,4.90197,4.94213,4.8639,4.87101,851928.1742047,0
+ETV.US,D,20100422,000000,4.8639,4.90197,4.84989,4.89488,635803.9491843,0
+ETV.US,D,20100423,000000,4.89666,4.93463,4.87195,4.93463,385136.84481343,0
+ETV.US,D,20100426,000000,4.95302,4.96344,4.89165,4.91124,443221.80085048,0
+ETV.US,D,20100427,000000,4.91124,4.91448,4.8119,4.82629,773119.17990224,0
+ETV.US,D,20100428,000000,4.8639,4.88398,4.8404,4.86712,663480.69745469,0
+ETV.US,D,20100429,000000,4.91845,4.93569,4.89488,4.92915,372251.3667723,0
+ETV.US,D,20100430,000000,4.94573,4.94573,4.87726,4.88009,606068.31184636,0
+ETV.US,D,20100503,000000,4.91448,4.92585,4.86712,4.91124,543782.166271,0
+ETV.US,D,20100504,000000,4.89165,4.89488,4.83729,4.88797,503793.26137677,0
+ETV.US,D,20100505,000000,4.8529,4.89165,4.77837,4.80878,504283.17139078,0
+ETV.US,D,20100506,000000,4.79286,4.8119,3.85106,4.49756,3363306.155074,0
+ETV.US,D,20100507,000000,4.4735,4.53838,4.29554,4.4735,1273558.0358598,0
+ETV.US,D,20100510,000000,4.68991,4.75724,4.62436,4.73385,1032719.751145,0
+ETV.US,D,20100511,000000,4.69985,4.751,4.69985,4.72618,537609.7224306,0
+ETV.US,D,20100512,000000,4.73385,4.8404,4.72618,4.82629,465819.9560876,0
+ETV.US,D,20100513,000000,4.8404,4.86712,4.79799,4.82318,572038.57100194,0
+ETV.US,D,20100514,000000,4.81577,4.81577,4.70629,4.74722,750982.42698433,0
+ETV.US,D,20100517,000000,4.78206,4.78206,4.65761,4.71341,481519.2491877,0
+ETV.US,D,20100518,000000,4.77534,4.77534,4.59681,4.63118,498200.47399691,0
+ETV.US,D,20100519,000000,4.61084,4.67249,4.53535,4.58989,732455.59289817,0
+ETV.US,D,20100520,000000,4.49073,4.54169,4.27895,4.36705,1584342.5893215,0
+ETV.US,D,20100521,000000,4.28891,4.40493,4.27895,4.38464,814673.89632836,0
+ETV.US,D,20100524,000000,4.38836,4.44603,4.35027,4.36098,848247.51405626,0
+ETV.US,D,20100525,000000,4.27167,4.39878,4.12771,4.38836,1328790.1107375,0
+ETV.US,D,20100526,000000,4.4431,4.54576,4.41876,4.44603,1203068.0092307,0
+ETV.US,D,20100527,000000,4.56252,4.61822,4.51101,4.61413,494582.10844079,0
+ETV.US,D,20100528,000000,4.64143,4.64143,4.5595,4.5737,610188.20166252,0
+ETV.US,D,20100601,000000,4.52484,4.62797,4.52484,4.54169,407282.04445571,0
+ETV.US,D,20100602,000000,4.5737,4.61822,4.52814,4.61413,459322.3133586,0
+ETV.US,D,20100603,000000,4.64806,4.67949,4.60343,4.67949,471194.18447415,0
+ETV.US,D,20100604,000000,4.61084,4.64483,4.50039,4.556,763165.7710614,0
+ETV.US,D,20100607,000000,4.59301,4.59301,4.50039,4.51101,328158.40967011,0
+ETV.US,D,20100608,000000,4.54169,4.56622,4.46374,4.54169,469840.59689231,0
+ETV.US,D,20100609,000000,4.5489,4.60742,4.49073,4.51763,376943.52216519,0
+ETV.US,D,20100610,000000,4.58989,4.65127,4.56952,4.63442,489643.94220035,0
+ETV.US,D,20100611,000000,4.61084,4.68991,4.60742,4.68574,493538.9379799,0
+ETV.US,D,20100614,000000,4.74447,4.74722,4.68991,4.69596,455315.398481,0
+ETV.US,D,20100615,000000,4.75479,4.85716,4.73007,4.85716,966029.69464632,0
+ETV.US,D,20100616,000000,4.8529,4.94213,4.84345,4.90538,1138455.8469293,0
+ETV.US,D,20100617,000000,4.94213,4.94932,4.88398,4.94573,654841.81009543,0
+ETV.US,D,20100618,000000,4.92915,4.95302,4.8404,4.8404,765745.18951881,0
+ETV.US,D,20100621,000000,4.79532,4.8119,4.71341,4.73736,752754.12742296,0
+ETV.US,D,20100622,000000,4.76816,4.7853,4.57606,4.60742,853925.82452046,0
+ETV.US,D,20100623,000000,4.60742,4.67249,4.55249,4.59301,643410.22448815,0
+ETV.US,D,20100624,000000,4.57995,4.62436,4.57995,4.61413,950512.00612039,0
+ETV.US,D,20100625,000000,4.63442,4.70289,4.56952,4.66879,760680.32241268,0
+ETV.US,D,20100628,000000,4.68574,4.69596,4.63118,4.64806,408807.73404678,0
+ETV.US,D,20100629,000000,4.58989,4.60343,4.53535,4.60343,1007083.942653,0
+ETV.US,D,20100630,000000,4.59842,4.62381,4.45777,4.47178,838352.17644554,0
+ETV.US,D,20100701,000000,4.4772,4.48421,4.33001,4.35368,939445.74134255,0
+ETV.US,D,20100702,000000,4.39471,4.39471,4.26135,4.29241,940043.3470924,0
+ETV.US,D,20100706,000000,4.37159,4.43628,4.30263,4.32015,499071.54244857,0
+ETV.US,D,20100707,000000,4.31288,4.36411,4.30614,4.36411,863981.64989441,0
+ETV.US,D,20100708,000000,4.38464,4.44603,4.36098,4.44603,405776.41583504,0
+ETV.US,D,20100709,000000,4.42927,4.46677,4.40871,4.46677,313019.76790072,0
+ETV.US,D,20100712,000000,4.43987,4.48051,4.42927,4.46677,349280.49982192,0
+ETV.US,D,20100713,000000,4.50039,4.55249,4.50039,4.5489,388118.53851943,0
+ETV.US,D,20100714,000000,4.52814,4.57606,4.50808,4.5489,320191.03689902,0
+ETV.US,D,20100715,000000,4.55249,4.56252,4.51443,4.5595,361898.85020452,0
+ETV.US,D,20100716,000000,4.52104,4.5595,4.48714,4.51763,533111.84169844,0
+ETV.US,D,20100719,000000,4.54576,4.64483,4.51443,4.58583,414915.77161379,0
+ETV.US,D,20100720,000000,4.54576,4.57606,4.52484,4.5737,322085.21484116,0
+ETV.US,D,20100721,000000,4.55249,4.59681,4.5489,4.57995,388190.33567666,0
+ETV.US,D,20100722,000000,4.61822,4.64143,4.5737,4.62115,721619.50135966,0
+ETV.US,D,20100723,000000,4.59994,4.64806,4.59994,4.64806,397907.23623487,0
+ETV.US,D,20100726,000000,4.66168,4.68281,4.59681,4.63118,525971.19207602,0
+ETV.US,D,20100727,000000,4.64483,4.65127,4.59301,4.61084,386722.7173157,0
+ETV.US,D,20100728,000000,4.57995,4.59994,4.53146,4.54576,535884.47897607,0
+ETV.US,D,20100729,000000,4.56952,4.59301,4.51443,4.58318,465616.17886195,0
+ETV.US,D,20100730,000000,4.53838,4.61084,4.53838,4.57995,461731.74148786,0
+ETV.US,D,20100802,000000,4.62797,4.68281,4.60742,4.65761,475488.28798064,0
+ETV.US,D,20100803,000000,4.65478,4.67249,4.62115,4.63118,352471.24995631,0
+ETV.US,D,20100804,000000,4.63801,4.66879,4.62436,4.66462,423293.86635783,0
+ETV.US,D,20100805,000000,4.63442,4.65478,4.62436,4.64806,318212.39171311,0
+ETV.US,D,20100806,000000,4.62115,4.67949,4.60742,4.67552,369604.37451984,0
+ETV.US,D,20100809,000000,4.69985,4.71956,4.66462,4.71956,390833.10456693,0
+ETV.US,D,20100810,000000,4.64483,4.71341,4.64483,4.70289,392741.00843618,0
+ETV.US,D,20100811,000000,4.62436,4.63801,4.556,4.58318,379549.3366363,0
+ETV.US,D,20100812,000000,4.556,4.63118,4.556,4.60742,382887.90444734,0
+ETV.US,D,20100813,000000,4.62436,4.63801,4.59301,4.60742,265680.10111511,0
+ETV.US,D,20100816,000000,4.58989,4.66462,4.58583,4.65761,295242.58060325,0
+ETV.US,D,20100817,000000,4.70289,4.74077,4.66879,4.71643,459598.943582,0
+ETV.US,D,20100818,000000,4.70289,4.75479,4.69985,4.72618,354459.39770718,0
+ETV.US,D,20100819,000000,4.69596,4.72391,4.65478,4.67249,455236.21043993,0
+ETV.US,D,20100820,000000,4.64483,4.68991,4.64483,4.68281,430695.30859548,0
+ETV.US,D,20100823,000000,4.71341,4.73007,4.65478,4.65478,500990.00472327,0
+ETV.US,D,20100824,000000,4.61822,4.65478,4.59994,4.62797,385105.169597,0
+ETV.US,D,20100825,000000,4.59301,4.66879,4.56952,4.65761,444312.48413598,0
+ETV.US,D,20100826,000000,4.66879,4.67552,4.57995,4.59994,454045.2223024,0
+ETV.US,D,20100827,000000,4.61822,4.64806,4.58989,4.62797,260279.47671488,0
+ETV.US,D,20100830,000000,4.61413,4.63801,4.58583,4.59681,249244.88715345,0
+ETV.US,D,20100831,000000,4.57995,4.61167,4.5595,4.5737,360532.59253612,0
+ETV.US,D,20100901,000000,4.60343,4.71341,4.60343,4.71047,340253.06314119,0
+ETV.US,D,20100902,000000,4.69596,4.74722,4.69596,4.74722,421763.95340458,0
+ETV.US,D,20100903,000000,4.78784,4.81577,4.76816,4.78784,371556.62369208,0
+ETV.US,D,20100907,000000,4.73385,4.76454,4.69985,4.71643,320489.83977397,0
+ETV.US,D,20100908,000000,4.76454,4.80565,4.71341,4.80262,472969.05243442,0
+ETV.US,D,20100909,000000,4.82989,4.86067,4.81892,4.83349,418692.51325204,0
+ETV.US,D,20100910,000000,4.8404,4.8404,4.79799,4.82989,362872.33518928,0
+ETV.US,D,20100913,000000,4.85716,4.87101,4.82989,4.8404,360238.01302338,0
+ETV.US,D,20100914,000000,4.84989,4.86712,4.83349,4.86067,419950.01934406,0
+ETV.US,D,20100915,000000,4.84666,4.86712,4.7853,4.82629,490289.06077484,0
+ETV.US,D,20100916,000000,4.81892,4.84345,4.7853,4.84345,625194.86336349,0
+ETV.US,D,20100917,000000,4.84345,4.8529,4.79799,4.82629,1046970.431014,0
+ETV.US,D,20100920,000000,4.83729,4.86067,4.80565,4.81892,695745.07290377,0
+ETV.US,D,20100921,000000,4.67552,4.69304,4.65127,4.67949,480602.7795925,0
+ETV.US,D,20100922,000000,4.66879,4.69596,4.61413,4.64806,471419.07851075,0
+ETV.US,D,20100923,000000,4.59994,4.68281,4.59994,4.64483,361700.3521816,0
+ETV.US,D,20100924,000000,4.68574,4.71956,4.65478,4.67249,469150.07717428,0
+ETV.US,D,20100927,000000,4.68281,4.68281,4.63118,4.64806,433558.74816017,0
+ETV.US,D,20100928,000000,4.65127,4.66462,4.61084,4.63442,622867.7907969,0
+ETV.US,D,20100929,000000,4.60742,4.66168,4.60742,4.65127,516256.40319891,0
+ETV.US,D,20100930,000000,4.69266,4.71047,4.62578,4.65705,580427.22415147,0
+ETV.US,D,20101001,000000,4.67249,4.68991,4.64143,4.66879,202070.98733378,0
+ETV.US,D,20101004,000000,4.55249,4.63442,4.5489,4.58318,757143.25657873,0
+ETV.US,D,20101005,000000,4.60742,4.66168,4.60742,4.64483,482896.06526156,0
+ETV.US,D,20101006,000000,4.63442,4.63442,4.59301,4.61822,474072.40580652,0
+ETV.US,D,20101007,000000,4.62797,4.62797,4.59301,4.62436,542688.31546385,0
+ETV.US,D,20101008,000000,4.61822,4.65127,4.59994,4.65127,380461.58286931,0
+ETV.US,D,20101011,000000,4.63801,4.65127,4.62115,4.62797,391886.8334333,0
+ETV.US,D,20101012,000000,4.61413,4.65761,4.60742,4.65761,370961.1296233,0
+ETV.US,D,20101013,000000,4.66168,4.68574,4.65127,4.65127,435867.87143746,0
+ETV.US,D,20101014,000000,4.64806,4.66168,4.58583,4.59681,501332.09706065,0
+ETV.US,D,20101015,000000,4.61084,4.61822,4.56252,4.58583,366734.59991185,0
+ETV.US,D,20101018,000000,4.58583,4.62436,4.57606,4.61822,436028.35920066,0
+ETV.US,D,20101019,000000,4.58583,4.59681,4.55249,4.56252,667299.67271483,0
+ETV.US,D,20101020,000000,4.58318,4.61822,4.57606,4.59301,567988.36666193,0
+ETV.US,D,20101021,000000,4.62436,4.65127,4.58989,4.62436,598153.73110265,0
+ETV.US,D,20101022,000000,4.62115,4.63801,4.60343,4.61413,337021.13522543,0
+ETV.US,D,20101025,000000,4.63442,4.65761,4.61084,4.62115,343739.44862887,0
+ETV.US,D,20101026,000000,4.59994,4.63442,4.58583,4.61084,492179.01535479,0
+ETV.US,D,20101027,000000,4.58989,4.61084,4.56952,4.59994,355111.9071655,0
+ETV.US,D,20101028,000000,4.61413,4.63118,4.57606,4.60343,344148.05892074,0
+ETV.US,D,20101029,000000,4.59502,4.61413,4.58752,4.59151,334214.71105031,0
+ETV.US,D,20101101,000000,4.61413,4.62436,4.5595,4.56952,683278.76355999,0
+ETV.US,D,20101102,000000,4.59301,4.59994,4.56952,4.57995,496427.71771773,0
+ETV.US,D,20101103,000000,4.58318,4.60343,4.556,4.60343,383463.33754571,0
+ETV.US,D,20101104,000000,4.62115,4.65127,4.62115,4.63442,650715.58523597,0
+ETV.US,D,20101105,000000,4.62115,4.63118,4.59681,4.61413,785064.95985612,0
+ETV.US,D,20101108,000000,4.59301,4.60742,4.57995,4.58583,706988.71889359,0
+ETV.US,D,20101109,000000,4.60742,4.61084,4.5595,4.57606,531169.09509113,0
+ETV.US,D,20101110,000000,4.58318,4.58583,4.54169,4.57606,708356.03240254,0
+ETV.US,D,20101111,000000,4.56252,4.57606,4.54576,4.57606,661194.80266944,0
+ETV.US,D,20101112,000000,4.5595,4.57606,4.49432,4.52484,672863.9523999,0
+ETV.US,D,20101115,000000,4.52814,4.56622,4.52814,4.54576,333762.81129599,0
+ETV.US,D,20101116,000000,4.52484,4.53146,4.43628,4.4735,757212.94205484,0
+ETV.US,D,20101117,000000,4.45939,4.51763,4.45939,4.51763,510332.08188715,0
+ETV.US,D,20101118,000000,4.56252,4.59994,4.55249,4.58583,596535.12754341,0
+ETV.US,D,20101119,000000,4.5737,4.61084,4.556,4.61084,487138.43258123,0
+ETV.US,D,20101122,000000,4.59681,4.63118,4.57606,4.63118,564095.48256347,0
+ETV.US,D,20101123,000000,4.60742,4.61413,4.57995,4.59994,525850.82625361,0
+ETV.US,D,20101124,000000,4.61413,4.64143,4.61084,4.63118,399696.88596281,0
+ETV.US,D,20101126,000000,4.61413,4.64143,4.61413,4.63118,143997.64554276,0
+ETV.US,D,20101129,000000,4.62115,4.62115,4.58318,4.61413,372126.77758771,0
+ETV.US,D,20101130,000000,4.58648,4.62578,4.58648,4.61566,521775.28174043,0
+ETV.US,D,20101201,000000,4.63118,4.67249,4.63118,4.65761,591964.39381349,0
+ETV.US,D,20101202,000000,4.65761,4.68991,4.65478,4.67949,490063.1108977,0
+ETV.US,D,20101203,000000,4.66168,4.69596,4.65478,4.68281,398226.1000802,0
+ETV.US,D,20101206,000000,4.67552,4.69596,4.66879,4.68281,384638.48807501,0
+ETV.US,D,20101207,000000,4.71643,4.71643,4.66168,4.68281,463505.55360758,0
+ETV.US,D,20101208,000000,4.68991,4.69596,4.64806,4.66462,347730.52589824,0
+ETV.US,D,20101209,000000,4.67249,4.68574,4.64806,4.68574,462506.7284497,0
+ETV.US,D,20101210,000000,4.66879,4.67949,4.66168,4.67552,503895.67790986,0
+ETV.US,D,20101213,000000,4.68281,4.68281,4.64483,4.65127,695366.02614723,0
+ETV.US,D,20101214,000000,4.66462,4.67249,4.64483,4.65478,388162.88382243,0
+ETV.US,D,20101215,000000,4.46374,4.5489,4.42227,4.44603,2015316.6398215,0
+ETV.US,D,20101216,000000,4.4431,4.52814,4.43987,4.45664,1137488.6969879,0
+ETV.US,D,20101217,000000,4.46374,4.49756,4.45939,4.49073,863419.94272318,0
+ETV.US,D,20101220,000000,4.50485,4.51763,4.47045,4.4735,1100213.3023006,0
+ETV.US,D,20101221,000000,4.37453,4.39878,4.35027,4.35728,1238553.7541901,0
+ETV.US,D,20101222,000000,4.34034,4.42227,4.34034,4.42227,1215116.2057177,0
+ETV.US,D,20101223,000000,4.41211,4.43628,4.39157,4.43628,743733.02578552,0
+ETV.US,D,20101227,000000,4.41572,4.4431,4.40189,4.43249,503776.36792802,0
+ETV.US,D,20101228,000000,4.43249,4.4431,4.41572,4.41876,838107.22143852,0
+ETV.US,D,20101229,000000,4.41098,4.44651,4.41098,4.43987,660621.4812522,0
+ETV.US,D,20101230,000000,4.42567,4.4753,4.4213,4.4753,835611.21438435,0
+ETV.US,D,20101231,000000,4.47265,4.49594,4.4536,4.47643,623071.56802255,0
+ETV.US,D,20110103,000000,4.48421,4.51763,4.48051,4.51763,769071.0872433,0
+ETV.US,D,20110104,000000,4.50039,4.51101,4.48714,4.50039,535480.09204639,0
+ETV.US,D,20110105,000000,4.47045,4.52484,4.47045,4.52484,559471.95680617,0
+ETV.US,D,20110106,000000,4.53838,4.54169,4.50039,4.53146,740792.50986085,0
+ETV.US,D,20110107,000000,4.51763,4.54169,4.49432,4.52484,537223.28479023,0
+ETV.US,D,20110110,000000,4.49073,4.53535,4.48714,4.50808,479841.51855779,0
+ETV.US,D,20110111,000000,4.51101,4.51763,4.49073,4.50808,544137.9845355,0
+ETV.US,D,20110112,000000,4.51763,4.52484,4.51101,4.51101,442137.45260825,0
+ETV.US,D,20110113,000000,4.52484,4.52484,4.50485,4.51443,617409.09516657,0
+ETV.US,D,20110114,000000,4.51101,4.52104,4.46677,4.51101,706696.25106194,0
+ETV.US,D,20110118,000000,4.48421,4.49756,4.4735,4.48714,690427.8599068,0
+ETV.US,D,20110119,000000,4.45664,4.4772,4.43249,4.4431,602256.72747005,0
+ETV.US,D,20110120,000000,4.42927,4.45939,4.42227,4.45304,798344.26642145,0
+ETV.US,D,20110121,000000,4.46374,4.48051,4.4431,4.46374,382801.32552246,0
+ETV.US,D,20110124,000000,4.45002,4.4735,4.44603,4.46374,566879.7340871,0
+ETV.US,D,20110125,000000,4.45304,4.4772,4.45304,4.46374,660430.3741131,0
+ETV.US,D,20110126,000000,4.48714,4.50039,4.45939,4.49432,851625.14796758,0
+ETV.US,D,20110127,000000,4.49073,4.51101,4.4735,4.49432,364645.09146844,0
+ETV.US,D,20110128,000000,4.49756,4.50808,4.43249,4.44603,752439.48693981,0
+ETV.US,D,20110131,000000,4.44196,4.46497,4.43447,4.45002,555376.35132259,0
+ETV.US,D,20110201,000000,4.46677,4.50039,4.45939,4.49432,913219.71798437,0
+ETV.US,D,20110202,000000,4.48051,4.50039,4.43628,4.48714,1060518.976919,0
+ETV.US,D,20110203,000000,4.47045,4.49756,4.46374,4.49756,422524.15859873,0
+ETV.US,D,20110204,000000,4.50039,4.52814,4.48421,4.52814,584621.02280595,0
+ETV.US,D,20110207,000000,4.51763,4.5489,4.51101,4.51763,614994.38783453,0
+ETV.US,D,20110208,000000,4.51763,4.5489,4.51443,4.5489,371869.15249413,0
+ETV.US,D,20110209,000000,4.50485,4.54576,4.50485,4.53838,763391.72093855,0
+ETV.US,D,20110210,000000,4.52484,4.54169,4.51443,4.53146,525470.72365652,0
+ETV.US,D,20110211,000000,4.52104,4.5595,4.51763,4.5595,465710.14867067,0
+ETV.US,D,20110214,000000,4.5595,4.57606,4.54576,4.56952,499500.21371083,0
+ETV.US,D,20110215,000000,4.56622,4.56622,4.54169,4.5489,344520.77063399,0
+ETV.US,D,20110216,000000,4.55249,4.58583,4.55249,4.57995,520243.25710609,0
+ETV.US,D,20110218,000000,4.57606,4.57995,4.5489,4.55249,465738.65636545,0
+ETV.US,D,20110222,000000,4.52814,4.54169,4.4735,4.49073,688951.79482146,0
+ETV.US,D,20110223,000000,4.49756,4.50485,4.43987,4.45002,631429.6017962,0
+ETV.US,D,20110224,000000,4.4431,4.45664,4.40871,4.44603,620484.75868129,0
+ETV.US,D,20110225,000000,4.45939,4.48714,4.45002,4.48714,437323.87555241,0
+ETV.US,D,20110228,000000,4.49006,4.51867,4.48608,4.51137,656957.71455253,0
+ETV.US,D,20110301,000000,4.50977,4.52019,4.48164,4.49281,655584.06600028,0
+ETV.US,D,20110302,000000,4.46052,4.50304,4.46052,4.49935,528457.69656528,0
+ETV.US,D,20110303,000000,4.50977,4.53762,4.50977,4.53762,605137.06048352,0
+ETV.US,D,20110304,000000,4.52484,4.54169,4.48714,4.51101,389860.67542273,0
+ETV.US,D,20110307,000000,4.50808,4.52104,4.4735,4.51443,587047.34438401,0
+ETV.US,D,20110308,000000,4.50039,4.52484,4.48714,4.52484,550289.31156497,0
+ETV.US,D,20110309,000000,4.51101,4.52484,4.49756,4.51443,442214.5289682,0
+ETV.US,D,20110310,000000,4.49594,4.50977,4.45712,4.47453,1149956.0621721,0
+ETV.US,D,20110311,000000,4.4536,4.50665,4.4536,4.50665,742088.02621259,0
+ETV.US,D,20110314,000000,4.49073,4.49756,4.45664,4.49756,603309.40049589,0
+ETV.US,D,20110315,000000,4.39157,4.45664,4.30614,4.44603,811824.18269076,0
+ETV.US,D,20110316,000000,4.43628,4.43628,4.34034,4.37159,704782.01214941,0
+ETV.US,D,20110317,000000,4.4001,4.41467,4.36402,4.37831,752043.54673453,0
+ETV.US,D,20110318,000000,4.42595,4.43239,4.38332,4.39347,449685.65668197,0
+ETV.US,D,20110321,000000,4.43239,4.45002,4.41828,4.43628,489330.35755776,0
+ETV.US,D,20110322,000000,4.4536,4.51364,4.40086,4.46052,619489.10104503,0
+ETV.US,D,20110323,000000,4.45712,4.45712,4.42188,4.4431,515995.61058369,0
+ETV.US,D,20110324,000000,4.4431,4.48543,4.43987,4.47824,505778.24160598,0
+ETV.US,D,20110325,000000,4.47824,4.49594,4.47094,4.49594,361090.07634519,0
+ETV.US,D,20110328,000000,4.49594,4.51364,4.48164,4.48828,384303.78662149,0
+ETV.US,D,20110329,000000,4.49281,4.49935,4.47824,4.49935,499500.21371083,0
+ETV.US,D,20110330,000000,4.51364,4.5237,4.49594,4.52019,680916.84825533,0
+ETV.US,D,20110331,000000,4.51064,4.52247,4.48761,4.52247,593855.40423397,0
+ETV.US,D,20110401,000000,4.52711,4.52711,4.50304,4.52711,629157.43293808,0
+ETV.US,D,20110404,000000,4.53449,4.53449,4.49935,4.50665,539777.36307451,0
+ETV.US,D,20110405,000000,4.49594,4.53449,4.49594,4.52019,596761.07742057,0
+ETV.US,D,20110406,000000,4.53449,4.54528,4.5237,4.53079,528929.65728999,0
+ETV.US,D,20110407,000000,4.53079,4.54131,4.50977,4.53079,543512.9269314,0
+ETV.US,D,20110408,000000,4.53762,4.54528,4.49935,4.52019,360834.56293269,0
+ETV.US,D,20110411,000000,4.53449,4.53762,4.48828,4.50304,428492.8252135,0
+ETV.US,D,20110412,000000,4.47824,4.48828,4.4431,4.47094,825646.19129748,0
+ETV.US,D,20110413,000000,4.49281,4.50304,4.45002,4.46762,611663.21090733,0
+ETV.US,D,20110414,000000,4.44651,4.47453,4.44651,4.47453,359549.60498644,0
+ETV.US,D,20110415,000000,4.47453,4.49594,4.47094,4.47453,360246.45974776,0
+ETV.US,D,20110418,000000,4.45712,4.45712,4.40815,4.4431,447658.44283088,0
+ETV.US,D,20110419,000000,4.44651,4.46762,4.43987,4.46052,541189.02188645,0
+ETV.US,D,20110420,000000,4.47094,4.52019,4.47094,4.49935,500534.93744732,0
+ETV.US,D,20110421,000000,4.52019,4.52711,4.50304,4.50977,616180.09676933,0
+ETV.US,D,20110425,000000,4.5166,4.5237,4.49594,4.50665,593773.04867127,0
+ETV.US,D,20110426,000000,4.5237,4.56622,4.51364,4.5595,708622.10422051,0
+ETV.US,D,20110427,000000,4.56622,4.57606,4.53449,4.56622,547224.20645571,0
+ETV.US,D,20110428,000000,4.5522,4.5595,4.53762,4.54822,597265.76920224,0
+ETV.US,D,20110429,000000,4.5489,4.56442,4.53762,4.56442,545338.47523796,0
+ETV.US,D,20110502,000000,4.56622,4.57995,4.54822,4.56622,701934.41019294,0
+ETV.US,D,20110503,000000,4.5522,4.56252,4.52019,4.54528,513259.92772524,0
+ETV.US,D,20110504,000000,4.54131,4.54528,4.50977,4.52019,339105.3644661,0
+ETV.US,D,20110505,000000,4.50304,4.5237,4.48828,4.5166,496151.0874943,0
+ETV.US,D,20110506,000000,4.5522,4.55551,4.51364,4.5237,476105.95470088,0
+ETV.US,D,20110509,000000,4.5237,4.54528,4.51364,4.54131,398629.43116933,0
+ETV.US,D,20110510,000000,4.5595,4.5935,4.54822,4.58648,518163.25122761,0
+ETV.US,D,20110511,000000,4.5737,4.58318,4.53449,4.56252,427826.58982806,0
+ETV.US,D,20110512,000000,4.55551,4.5935,4.53079,4.5935,620126.82873571,0
+ETV.US,D,20110513,000000,4.60098,4.60449,4.53762,4.56622,524414.88310907,0
+ETV.US,D,20110516,000000,4.5595,4.57995,4.53449,4.53762,457754.39014562,0
+ETV.US,D,20110517,000000,4.53079,4.56252,4.51364,4.56252,1065785.5095698,0
+ETV.US,D,20110518,000000,4.59036,4.59738,4.5595,4.59738,546265.50323862,0
+ETV.US,D,20110519,000000,4.5935,4.60449,4.56622,4.60449,539777.36307451,0
+ETV.US,D,20110520,000000,4.59036,4.60449,4.57606,4.60098,819639.51442302,0
+ETV.US,D,20110523,000000,4.5522,4.56252,4.54131,4.55551,522614.67497567,0
+ETV.US,D,20110524,000000,4.56622,4.57606,4.55551,4.55551,591941.16532144,0
+ETV.US,D,20110525,000000,4.56622,4.56952,4.54822,4.5595,598036.5328019,0
+ETV.US,D,20110526,000000,4.5595,4.57606,4.5522,4.5737,669884.370375,0
+ETV.US,D,20110527,000000,4.5737,4.60194,4.56952,4.57606,522490.08579107,0
+ETV.US,D,20110531,000000,4.60288,4.61822,4.59151,4.61822,576068.71437159,0
+ETV.US,D,20110601,000000,4.60837,4.62578,4.57606,4.59036,740824.18507728,0
+ETV.US,D,20110602,000000,4.56622,4.60449,4.56622,4.58648,586120.31638334,0
+ETV.US,D,20110603,000000,4.5522,4.57606,4.54822,4.56622,614994.38783453,0
+ETV.US,D,20110606,000000,4.54528,4.56252,4.53762,4.54528,583664.43126996,0
+ETV.US,D,20110607,000000,4.54017,4.58697,4.53685,4.56252,940623.00355294,0
+ETV.US,D,20110608,000000,4.55911,4.56252,4.52994,4.52994,645532.46398852,0
+ETV.US,D,20110609,000000,4.53685,4.55163,4.52994,4.54017,649667.13557236,0
+ETV.US,D,20110610,000000,4.53355,4.54472,4.4753,4.48608,663907.25703587,0
+ETV.US,D,20110613,000000,4.47453,4.49281,4.45712,4.47094,538528.30370689,0
+ETV.US,D,20110614,000000,4.48608,4.51497,4.48608,4.51137,569487.6602393,0
+ETV.US,D,20110615,000000,4.50834,4.50834,4.40711,4.40711,1077678.4974961,0
+ETV.US,D,20110616,000000,4.4213,4.44347,4.40332,4.43628,944277.26768769,0
+ETV.US,D,20110617,000000,4.47947,4.47947,4.42567,4.44347,716209.37439451,0
+ETV.US,D,20110620,000000,4.43628,4.48325,4.42567,4.46868,1388606.6452723,0
+ETV.US,D,20110621,000000,4.50485,4.55163,4.46497,4.54017,814725.63251518,0
+ETV.US,D,20110622,000000,4.58042,4.58697,4.49387,4.51137,844962.79411314,0
+ETV.US,D,20110623,000000,4.47947,4.49736,4.45777,4.49736,496052.89432338,0
+ETV.US,D,20110624,000000,4.50485,4.51497,4.46497,4.48608,420155.9082508,0
+ETV.US,D,20110627,000000,4.49736,4.53685,4.4753,4.53355,462667.21621291,0
+ETV.US,D,20110628,000000,4.54472,4.56592,4.53355,4.54785,628622.12178052,0
+ETV.US,D,20110629,000000,4.56252,4.56952,4.53685,4.56252,923913.27104895,0
+ETV.US,D,20110630,000000,4.58318,4.59085,4.55732,4.59085,768770.17268727,0
+ETV.US,D,20110701,000000,4.5737,4.63442,4.56252,4.63442,560543.63496183,0
+ETV.US,D,20110705,000000,4.60921,4.60921,4.54785,4.56952,1269390.633219,0
+ETV.US,D,20110706,000000,4.59085,4.61659,4.58697,4.61659,845885.59875161,0
+ETV.US,D,20110707,000000,4.67798,4.67798,4.63081,4.65543,698599.00990353,0
+ETV.US,D,20110708,000000,4.6131,4.62741,4.59842,4.62381,369308.73916656,0
+ETV.US,D,20110711,000000,4.59842,4.6131,4.55163,4.56952,972962.34368089,0
+ETV.US,D,20110712,000000,4.56952,4.59379,4.55163,4.56592,591321.3869201,0
+ETV.US,D,20110713,000000,4.55911,4.60921,4.55911,4.56592,665271.40302316,0
+ETV.US,D,20110714,000000,4.58697,4.6131,4.54472,4.56592,633013.36261738,0
+ETV.US,D,20110715,000000,4.60194,4.60921,4.54472,4.56952,433363.41765889,0
+ETV.US,D,20110718,000000,4.56592,4.5737,4.51137,4.52994,484958.12185074,0
+ETV.US,D,20110719,000000,4.56252,4.59379,4.55911,4.58042,526360.79723803,0
+ETV.US,D,20110720,000000,4.59842,4.60194,4.56592,4.60194,427107.56241524,0
+ETV.US,D,20110721,000000,4.61659,4.65203,4.61659,4.6455,566763.59162687,0
+ETV.US,D,20110722,000000,4.65543,4.65543,4.58697,4.62381,565933.70095658,0
+ETV.US,D,20110725,000000,4.59842,4.59842,4.58042,4.58355,636751.03815536,0
+ETV.US,D,20110726,000000,4.59151,4.59502,4.56592,4.581,436772.72678663,0
+ETV.US,D,20110727,000000,4.56952,4.56952,4.48325,4.48325,777638.17744534,0
+ETV.US,D,20110728,000000,4.49177,4.51024,4.46602,4.48421,503657.05794614,0
+ETV.US,D,20110729,000000,4.45807,4.47265,4.38391,4.43987,970364.97593417,0
+ETV.US,D,20110801,000000,4.49736,4.51867,4.42567,4.45418,778203.05213821,0
+ETV.US,D,20110802,000000,4.45124,4.47643,4.39138,4.39479,526169.69009894,0
+ETV.US,D,20110803,000000,4.41098,4.41098,4.33493,4.40332,825007.40776627,0
+ETV.US,D,20110804,000000,4.37471,4.37471,4.1115,4.18349,1528364.0351766,0
+ETV.US,D,20110805,000000,4.21948,4.22355,4.00677,4.12251,1419776.1140737,0
+ETV.US,D,20110808,000000,3.9955,3.9955,3.69668,3.75815,1781406.7807793,0
+ETV.US,D,20110809,000000,3.76876,3.93119,3.72538,3.93119,2485689.3803497,0
+ETV.US,D,20110810,000000,3.87711,3.94539,3.81165,3.87,1127848.8727895,0
+ETV.US,D,20110811,000000,3.90211,4.05733,3.8842,4.01774,1390429.0260573,0
+ETV.US,D,20110812,000000,4.07193,4.10404,4.0469,4.08954,663095.31565487,0
+ETV.US,D,20110815,000000,4.1332,4.20877,4.1332,4.20877,499380.90372896,0
+ETV.US,D,20110816,000000,4.18709,4.20149,4.15441,4.19439,537118.75657603,0
+ETV.US,D,20110817,000000,4.22696,4.23057,4.17289,4.20877,734375.11101343,0
+ETV.US,D,20110818,000000,4.1332,4.1332,3.9955,4.02816,1110640.7835472,0
+ETV.US,D,20110819,000000,3.98176,4.03584,3.906,3.91291,1047633.4988778,0
+ETV.US,D,20110822,000000,3.98905,3.98905,3.888,3.90211,721845.45123681,0
+ETV.US,D,20110823,000000,3.92711,4.01774,3.90211,4.01774,670307.76243452,0
+ETV.US,D,20110824,000000,4.01774,4.08631,4.01774,4.08631,790579.61503547,0
+ETV.US,D,20110825,000000,4.1115,4.11823,4.00306,4.02514,523795.10470772,0
+ETV.US,D,20110826,000000,4.00677,4.08243,3.9561,4.07504,489703.069271,0
+ETV.US,D,20110829,000000,4.10404,4.16578,4.10404,4.16578,537430.22953754,0
+ETV.US,D,20110830,000000,4.15441,4.16891,4.1115,4.16578,494212.56424917,0
+ETV.US,D,20110831,000000,4.17828,4.20896,4.14769,4.15564,370684.49939987,0
+ETV.US,D,20110901,000000,4.15139,4.17628,4.1151,4.1259,465973.052967,0
+ETV.US,D,20110902,000000,4.05223,4.08698,4.03357,4.05223,637456.33964106,0
+ETV.US,D,20110906,000000,3.9648,4.0201,3.95345,4.0201,662934.82789167,0
+ETV.US,D,20110907,000000,4.12771,4.12771,4.04986,4.12392,513691.76650915,0
+ETV.US,D,20110908,000000,4.09417,4.12392,4.07551,4.08708,664729.75682232,0
+ETV.US,D,20110909,000000,4.06473,4.08708,3.99388,4.04227,992473.22115729,0
+ETV.US,D,20110912,000000,3.9955,4.05365,3.96698,4.05365,598294.15789548,0
+ETV.US,D,20110913,000000,4.06093,4.11302,4.0201,4.11302,641321.77188528,0
+ETV.US,D,20110914,000000,4.12392,4.20575,4.09417,4.16484,620411.90568352,0
+ETV.US,D,20110915,000000,4.19779,4.25197,4.18009,4.24118,863952.08635908,0
+ETV.US,D,20110916,000000,4.24268,4.26532,4.20206,4.25046,727885.91500879,0
+ETV.US,D,20110919,000000,4.20206,4.22801,4.16484,4.21712,657918.52945069,0
+ETV.US,D,20110920,000000,4.2316,4.26532,4.21712,4.21712,1050396.6335906,0
+ETV.US,D,20110921,000000,4.2245,4.26135,4.12392,4.12392,744324.29649208,0
+ETV.US,D,20110922,000000,4.0239,4.06473,3.98678,4.03849,893401.59090865,0
+ETV.US,D,20110923,000000,4.02731,4.06794,4.00524,4.05733,502737.42082932,0
+ETV.US,D,20110926,000000,4.09417,4.14276,4.03121,4.10194,807492.06892456,0
+ETV.US,D,20110927,000000,4.1725,4.19448,4.09815,4.15367,774536.11791691,0
+ETV.US,D,20110928,000000,4.16484,4.1725,4.07959,4.09815,383345.08340439,0
+ETV.US,D,20110929,000000,4.16105,4.16484,4.06794,4.11663,670324.65588328,0
+ETV.US,D,20110930,000000,4.09474,4.1064,4.03204,4.05147,596960.63128404,0
+ETV.US,D,20111003,000000,4.03526,4.05346,3.92408,3.93837,768567.45130218,0
+ETV.US,D,20111004,000000,3.90135,3.93837,3.82681,3.93119,998045.94756674,0
+ETV.US,D,20111005,000000,3.95674,4.03121,3.93837,4.03121,1338999.0329909,0
+ETV.US,D,20111006,000000,4.00874,4.08708,4.00874,4.08708,665811.99338348,0
+ETV.US,D,20111007,000000,4.11302,4.11663,4.04986,4.07959,538970.70089626,0
+ETV.US,D,20111010,000000,4.13169,4.18349,4.13169,4.17999,466146.21081677,0
+ETV.US,D,20111011,000000,4.15044,4.19448,4.15044,4.18349,421614.02404684,0
+ETV.US,D,20111012,000000,4.20944,4.24648,4.20206,4.22034,508934.14900232,0
+ETV.US,D,20111013,000000,4.1762,4.2245,4.16484,4.20944,520077.49014013,0
+ETV.US,D,20111014,000000,4.24268,4.26882,4.22801,4.26882,452576.5481009,0
+ETV.US,D,20111017,000000,4.25046,4.25046,4.1762,4.19448,489635.49547596,0
+ETV.US,D,20111018,000000,4.19789,4.28351,4.1762,4.28351,862588.99621232,0
+ETV.US,D,20111019,000000,4.27252,4.28739,4.21712,4.24268,731909.72333512,0
+ETV.US,D,20111020,000000,4.24648,4.24648,4.19087,4.2316,582900.00271361,0
+ETV.US,D,20111021,000000,4.25366,4.28739,4.25046,4.28029,520152.45481901,0
+ETV.US,D,20111024,000000,4.28739,4.30974,4.28739,4.30974,681542.96169997,0
+ETV.US,D,20111025,000000,4.26882,4.28029,4.21712,4.21712,764905.7962836,0
+ETV.US,D,20111026,000000,4.26135,4.29467,4.22801,4.29138,632475.93977873,0
+ETV.US,D,20111027,000000,4.36184,4.41733,4.35776,4.40958,930671.7063932,0
+ETV.US,D,20111028,000000,4.39138,4.39138,4.35027,4.37623,799177.32461337,0
+ETV.US,D,20111031,000000,4.33408,4.33408,4.26731,4.27138,708366.59080802,0
+ETV.US,D,20111101,000000,4.20575,4.25366,4.19789,4.21343,589519.0671056,0
+ETV.US,D,20111102,000000,4.24648,4.26532,4.2245,4.25366,552862.39497911,0
+ETV.US,D,20111103,000000,4.28351,4.31314,4.25366,4.29839,640622.80544287,0
+ETV.US,D,20111104,000000,4.27383,4.32357,4.26238,4.30075,462069.61046305,0
+ETV.US,D,20111107,000000,4.31314,4.32821,4.28351,4.32821,549378.12117251,0
+ETV.US,D,20111108,000000,4.34298,4.35776,4.30974,4.35776,507660.80530208,0
+ETV.US,D,20111109,000000,4.28351,4.29467,4.23558,4.25046,525722.01370683,0
+ETV.US,D,20111110,000000,4.28351,4.30227,4.26882,4.29138,466950.76131393,0
+ETV.US,D,20111111,000000,4.33541,4.36515,4.31722,4.32434,621015.84647667,0
+ETV.US,D,20111114,000000,4.32074,4.32821,4.26135,4.26882,957960.96118267,0
+ETV.US,D,20111115,000000,4.26882,4.32434,4.25046,4.32434,914269.22348852,0
+ETV.US,D,20111116,000000,4.30227,4.32074,4.26882,4.27252,801647.99149441,0
+ETV.US,D,20111117,000000,4.28739,4.28739,4.2316,4.25812,629843.72929393,0
+ETV.US,D,20111118,000000,4.26882,4.28029,4.25046,4.26882,371623.14164656,0
+ETV.US,D,20111121,000000,4.2316,4.23918,4.1762,4.2245,620993.67382517,0
+ETV.US,D,20111122,000000,4.2316,4.24648,4.18709,4.19087,751619.09883444,0
+ETV.US,D,20111123,000000,4.15735,4.1725,4.13896,4.13896,443782.45218116,0
+ETV.US,D,20111125,000000,4.1205,4.18709,4.1205,4.16834,288213.85007885,0
+ETV.US,D,20111128,000000,4.24648,4.25812,4.22034,4.24648,462536.29198504,0
+ETV.US,D,20111129,000000,4.25366,4.28351,4.25046,4.26882,483669.99638285,0
+ETV.US,D,20111130,000000,4.32593,4.36249,4.31799,4.36249,864451.49893804,0
+ETV.US,D,20111201,000000,4.35776,4.37623,4.34686,4.36894,450320.21685099,0
+ETV.US,D,20111202,000000,4.40777,4.41156,4.35017,4.35406,531832.16295493,0
+ETV.US,D,20111205,000000,4.40229,4.42851,4.39138,4.40598,627156.61510066,0
+ETV.US,D,20111206,000000,4.40777,4.41156,4.37698,4.39215,430340.54617154,0
+ETV.US,D,20111207,000000,4.36534,4.3963,4.35406,4.38863,365522.49496339,0
+ETV.US,D,20111208,000000,4.3696,4.38095,4.30813,4.32357,600707.80938695,0
+ETV.US,D,20111209,000000,4.32745,4.3963,4.32745,4.39215,537769.15435326,0
+ETV.US,D,20111212,000000,4.36534,4.36534,4.3122,4.33901,424765.70808097,0
+ETV.US,D,20111213,000000,4.35786,4.38484,4.32035,4.32745,819143.26936572,0
+ETV.US,D,20111214,000000,4.2245,4.33134,4.2245,4.28549,576208.08532384,0
+ETV.US,D,20111215,000000,4.29716,4.31599,4.28142,4.28549,611906.05423324,0
+ETV.US,D,20111216,000000,4.28928,4.32035,4.28928,4.31599,542238.52739063,0
+ETV.US,D,20111219,000000,4.32035,4.33134,4.29716,4.30813,508158.10619994,0
+ETV.US,D,20111220,000000,4.33134,4.3963,4.33134,4.38484,924351.44487615,0
+ETV.US,D,20111221,000000,4.40018,4.40018,4.35786,4.39215,774980.62678739,0
+ETV.US,D,20111222,000000,4.40018,4.43855,4.37698,4.41895,1359950.0769741,0
+ETV.US,D,20111223,000000,4.41562,4.44196,4.41562,4.43855,770167.04973155,0
+ETV.US,D,20111227,000000,4.43042,4.45739,4.43042,4.45002,685777.93813581,0
+ETV.US,D,20111228,000000,4.48421,4.48421,4.4037,4.40777,699945.20660153,0
+ETV.US,D,20111229,000000,4.40777,4.44603,4.40777,4.44603,719677.81059288,0
+ETV.US,D,20111230,000000,4.44906,4.52322,4.4447,4.4735,1170795.1870571,0
+ETV.US,D,20120103,000000,4.51443,4.52994,4.49594,4.49594,692980.88235054,0
+ETV.US,D,20120104,000000,4.49594,4.50362,4.4536,4.50362,551327.20282311,0
+ETV.US,D,20120105,000000,4.49935,4.54131,4.48421,4.53762,611067.71683856,0
+ETV.US,D,20120106,000000,4.55732,4.59085,4.54131,4.59085,840461.74585934,0
+ETV.US,D,20120109,000000,4.60609,4.6219,4.59842,4.6219,408920.70898535,0
+ETV.US,D,20120110,000000,4.64483,4.66369,4.62578,4.65543,987447.42015141,0
+ETV.US,D,20120111,000000,4.64104,4.65543,4.61413,4.6219,599055.41893019,0
+ETV.US,D,20120112,000000,4.64483,4.64483,4.60249,4.61017,509388.16043772,0
+ETV.US,D,20120113,000000,4.59842,4.60609,4.58318,4.59842,418661.89387615,0
+ETV.US,D,20120117,000000,4.64104,4.64483,4.61017,4.62948,544275.24380667,0
+ETV.US,D,20120118,000000,4.62948,4.65543,4.61413,4.64483,636288.57999557,0
+ETV.US,D,20120119,000000,4.65884,4.67514,4.64483,4.667,507118.10326069,0
+ETV.US,D,20120120,000000,4.67514,4.68318,4.65166,4.68318,609239.00101037,0
+ETV.US,D,20120123,000000,4.67514,4.7169,4.667,4.69096,480166.7174464,0
+ETV.US,D,20120124,000000,4.67893,4.71341,4.67143,4.70601,665587.09934685,0
+ETV.US,D,20120125,000000,4.7169,4.78255,4.71009,4.77496,726121.60545398,0
+ETV.US,D,20120126,000000,4.78255,4.80878,4.77496,4.80092,601804.82771574,0
+ETV.US,D,20120127,000000,4.78255,4.82043,4.78255,4.80092,709298.89801141,0
+ETV.US,D,20120130,000000,4.77496,4.77837,4.74381,4.75905,692244.96148896,0
+ETV.US,D,20120131,000000,4.77875,4.81162,4.76208,4.7994,563399.6836427,0
+ETV.US,D,20120201,000000,4.80491,4.86598,4.80491,4.85025,516892.01920848,0
+ETV.US,D,20120202,000000,4.85025,4.85025,4.82043,4.82043,700888.07221041,0
+ETV.US,D,20120203,000000,4.84287,4.87015,4.8404,4.84287,680638.1063508,0
+ETV.US,D,20120206,000000,4.82781,4.84666,4.81247,4.84666,610133.29795406,0
+ETV.US,D,20120207,000000,4.83206,4.89287,4.83206,4.89287,524293.46144612,0
+ETV.US,D,20120208,000000,4.8891,4.91124,4.88445,4.90766,455316.45432154,0
+ETV.US,D,20120209,000000,4.90453,4.94611,4.90453,4.94611,683781.34366058,0
+ETV.US,D,20120210,000000,4.91124,4.93152,4.87015,4.88056,648890.03692943,0
+ETV.US,D,20120213,000000,4.90453,4.92753,4.88445,4.89666,716362.47127386,0
+ETV.US,D,20120214,000000,4.87726,4.89287,4.85025,4.87394,488999.8794664,0
+ETV.US,D,20120215,000000,4.94213,4.94213,4.86229,4.87726,506014.74988859,0
+ETV.US,D,20120216,000000,4.88445,4.91124,4.86598,4.91124,456607.74731108,0
+ETV.US,D,20120217,000000,4.92338,4.96571,4.91493,4.96571,583504.9993473,0
+ETV.US,D,20120221,000000,4.9696,5.01865,4.96202,5.00322,901767.01556614,0
+ETV.US,D,20120222,000000,4.99623,5.0071,4.96202,4.96202,675499.33040636,0
+ETV.US,D,20120223,000000,4.95776,4.98,4.94611,4.94999,714075.5206481,0
+ETV.US,D,20120224,000000,4.95776,4.98826,4.95776,4.98398,490708.22947218,0
+ETV.US,D,20120227,000000,4.97273,5.00322,4.95776,4.97273,488290.35461851,0
+ETV.US,D,20120228,000000,4.96571,4.99991,4.96571,4.99623,359639.35143296,0
+ETV.US,D,20120229,000000,4.9945,5.0179,4.96202,4.96202,421383.8508075,0
+ETV.US,D,20120301,000000,4.98826,5.0071,4.98398,5.00322,402039.7961376,0
+ETV.US,D,20120302,000000,4.99233,4.99233,4.96107,4.97926,481387.26911926,0
+ETV.US,D,20120305,000000,4.97546,4.97546,4.94999,4.96571,407018.08431884,0
+ETV.US,D,20120306,000000,4.93341,4.93341,4.8907,4.90264,650050.40569107,0
+ETV.US,D,20120307,000000,4.90661,4.96107,4.8944,4.94876,579711.3642603,0
+ETV.US,D,20120308,000000,4.96107,4.99991,4.94876,4.99991,327494.28596578,0
+ETV.US,D,20120309,000000,4.99233,4.99657,4.96912,4.96912,432609.54750802,0
+ETV.US,D,20120312,000000,4.9533,4.97273,4.94876,4.96467,549861.69614325,0
+ETV.US,D,20120313,000000,4.97926,5.05559,4.9533,5.05559,685463.29765267,0
+ETV.US,D,20120314,000000,5.05559,5.06676,4.91315,5.03949,910494.59353137,0
+ETV.US,D,20120315,000000,5.03182,5.04621,5.01979,5.03182,515242.79627335,0
+ETV.US,D,20120316,000000,5.05559,5.08231,5.02433,5.04272,682118.39479833,0
+ETV.US,D,20120319,000000,5.02783,5.06317,5.02433,5.06317,635473.47109294,0
+ETV.US,D,20120320,000000,5.03949,5.04272,5.01979,5.02433,530708.74861244,0
+ETV.US,D,20120321,000000,5.03483,5.06999,5.02433,5.06676,603964.02163529,0
+ETV.US,D,20120322,000000,5.04621,5.05559,4.99233,5.01146,441941.06626641,0
+ETV.US,D,20120323,000000,5.01979,5.03483,4.98398,4.98398,601983.26476827,0
+ETV.US,D,20120326,000000,5.01146,5.02783,5.00322,5.02783,578351.44163518,0
+ETV.US,D,20120327,000000,5.04272,5.04621,5.03182,5.03483,508359.77174451,0
+ETV.US,D,20120328,000000,5.03949,5.04272,5.01979,5.02783,313148.58044752,0
+ETV.US,D,20120329,000000,5.00767,5.03483,4.99991,5.03483,401260.58581359,0
+ETV.US,D,20120330,000000,5.06582,5.0696,5.04347,5.0696,635522.03975812,0
+ETV.US,D,20120402,000000,5.04621,5.09802,5.02783,5.09802,500930.87765263,0
+ETV.US,D,20120403,000000,5.09055,5.10153,5.07453,5.10153,455427.31757902,0
+ETV.US,D,20120404,000000,5.06317,5.09509,5.05066,5.07786,818975.39071867,0
+ETV.US,D,20120405,000000,5.05928,5.07453,5.02783,5.03182,440175.70087106,0
+ETV.US,D,20120409,000000,4.97546,4.99233,4.96107,4.99233,559040.11802226,0
+ETV.US,D,20120410,000000,5.00322,5.01146,4.9411,4.94544,644212.66330422,0
+ETV.US,D,20120411,000000,4.97926,4.99233,4.96467,4.96912,255241.00562243,0
+ETV.US,D,20120412,000000,4.97926,5.03949,4.96912,5.02783,328691.60914658,0
+ETV.US,D,20120413,000000,5.02433,5.02783,4.97273,4.97273,415901.92668511,0
+ETV.US,D,20120416,000000,4.98826,4.99991,4.95727,4.96467,322937.27816296,0
+ETV.US,D,20120417,000000,4.97926,5.02783,4.97926,5.02433,454708.29016621,0
+ETV.US,D,20120418,000000,5.01601,5.03182,4.99233,5.00322,358304.76898101,0
+ETV.US,D,20120419,000000,4.99991,5.01146,4.96467,4.97926,468034.05371562,0
+ETV.US,D,20120420,000000,4.99233,5.01146,4.98826,4.99233,326849.16739126,0
+ETV.US,D,20120423,000000,4.96467,4.99657,4.95727,4.99657,472366.16748181,0
+ETV.US,D,20120424,000000,4.99991,5.01979,4.99657,5.01146,412482.05915191,0
+ETV.US,D,20120425,000000,5.04272,5.06317,5.03949,5.05559,503838.66252031,0
+ETV.US,D,20120426,000000,5.05066,5.07453,5.04272,5.07453,395112.42630576,0
+ETV.US,D,20120427,000000,5.07453,5.09509,5.06317,5.09509,253424.95988082,0
+ETV.US,D,20120430,000000,5.07983,5.08438,5.05588,5.05588,298412.21392671,0
+ETV.US,D,20120501,000000,5.05066,5.09509,5.05066,5.06317,462139.29593919,0
+ETV.US,D,20120502,000000,5.04621,5.07453,5.04272,5.07453,414823.91348616,0
+ETV.US,D,20120503,000000,5.06999,5.07453,5.02433,5.03949,385109.39295919,0
+ETV.US,D,20120504,000000,5.01146,5.02783,4.97546,4.99233,394641.5214216,0
+ETV.US,D,20120507,000000,4.96467,5.01146,4.96467,5.00322,293376.9103559,0
+ETV.US,D,20120508,000000,4.96107,4.98398,4.94876,4.96912,340488.51558327,0
+ETV.US,D,20120509,000000,4.9373,4.96107,4.91712,4.94544,346451.90299529,0
+ETV.US,D,20120510,000000,4.97546,4.98398,4.9301,4.9411,381281.97097466,0
+ETV.US,D,20120511,000000,4.9301,4.9533,4.91712,4.91712,289555.82341466,0
+ETV.US,D,20120514,000000,4.89893,4.90661,4.87782,4.88162,561493.89145453,0
+ETV.US,D,20120515,000000,4.88625,4.8944,4.83633,4.83633,485910.49002455,0
+ETV.US,D,20120516,000000,4.86267,4.88162,4.81957,4.81957,603435.04552102,0
+ETV.US,D,20120517,000000,4.83633,4.83633,4.76512,4.77297,418857.22437744,0
+ETV.US,D,20120518,000000,4.77297,4.77687,4.71047,4.71405,352432.18385607,0
+ETV.US,D,20120521,000000,4.71794,4.74901,4.71405,4.74134,677331.21375619,0
+ETV.US,D,20120522,000000,4.76909,4.79987,4.75318,4.78084,470844.70125293,0
+ETV.US,D,20120523,000000,4.76512,4.81577,4.74134,4.81577,706798.66759506,0
+ETV.US,D,20120524,000000,4.83633,4.8404,4.80791,4.8317,457568.56220925,0
+ETV.US,D,20120525,000000,4.8404,4.85518,4.83633,4.84287,316004.62912835,0
+ETV.US,D,20120529,000000,4.85518,4.89893,4.85518,4.86267,557622.12416705,0
+ETV.US,D,20120530,000000,4.84287,4.85518,4.82346,4.83633,415679.14432961,0
+ETV.US,D,20120531,000000,4.85754,4.85754,4.7994,4.82043,469342.24015392,0
+ETV.US,D,20120601,000000,4.76909,4.77687,4.73235,4.74846,292139.46523428,0
+ETV.US,D,20120604,000000,4.7455,4.76057,4.66652,4.69454,709372.80684975,0
+ETV.US,D,20120605,000000,4.70023,4.7278,4.70023,4.71643,320189.98105847,0
+ETV.US,D,20120606,000000,4.75281,4.80092,4.75281,4.79618,435777.06915039,0
+ETV.US,D,20120607,000000,4.83349,4.84514,4.80092,4.81701,691443.57851345,0
+ETV.US,D,20120608,000000,4.82486,4.84164,4.80491,4.84164,390101.40706756,0
+ETV.US,D,20120611,000000,4.86267,4.8745,4.80432,4.81162,411719.74227666,0
+ETV.US,D,20120612,000000,4.81701,4.85716,4.80878,4.84514,606182.3426255,0
+ETV.US,D,20120613,000000,4.84514,4.86125,4.82486,4.82924,407419.30372688,0
+ETV.US,D,20120614,000000,4.84287,4.87782,4.82781,4.87101,705649.91307942,0
+ETV.US,D,20120615,000000,4.87726,4.88512,4.85716,4.88056,446887.67923123,0
+ETV.US,D,20120618,000000,4.86125,4.89761,4.85716,4.89761,343433.25487011,0
+ETV.US,D,20120619,000000,4.91315,4.96599,4.91315,4.95824,577746.44500149,0
+ETV.US,D,20120620,000000,4.9533,4.97329,4.93067,4.94999,646965.23961144,0
+ETV.US,D,20120621,000000,4.97736,4.98059,4.89391,4.89761,426217.48883373,0
+ETV.US,D,20120622,000000,4.92139,4.93795,4.91315,4.93067,288641.46550058,0
+ETV.US,D,20120625,000000,4.88956,4.90197,4.8656,4.88056,336828.9722458,0
+ETV.US,D,20120626,000000,4.89761,4.93795,4.89391,4.91315,509975.2077821,0
+ETV.US,D,20120627,000000,4.93067,4.94573,4.91675,4.93795,343299.16312059,0
+ETV.US,D,20120628,000000,4.90614,4.94573,4.87726,4.94573,543202.50981046,0
+ETV.US,D,20120629,000000,5.02699,5.02699,4.9803,5.00094,702350.41136864,0
+ETV.US,D,20120702,000000,4.97736,4.99024,4.93067,4.94999,1143364.4496343,0
+ETV.US,D,20120703,000000,4.96599,5.00975,4.9533,4.99024,237879.81950068,0
+ETV.US,D,20120705,000000,4.99819,5.02318,4.9945,5.00577,462428.59624919,0
+ETV.US,D,20120706,000000,4.97329,4.99819,4.96599,4.99024,446733.5265113,0
+ETV.US,D,20120709,000000,4.97736,5.00975,4.97736,5.00975,414608.52201449,0
+ETV.US,D,20120710,000000,5.0145,5.03106,4.97736,4.98561,499369.28948294,0
+ETV.US,D,20120711,000000,4.98561,5.00975,4.97329,4.99819,323546.49815884,0
+ETV.US,D,20120712,000000,4.97736,5.0179,4.96599,5.0145,336853.25657839,0
+ETV.US,D,20120713,000000,5.03106,5.04518,5.0179,5.04224,483561.24480646,0
+ETV.US,D,20120716,000000,5.03827,5.04991,5.02318,5.03827,252226.58085946,0
+ETV.US,D,20120717,000000,5.04224,5.0589,5.02318,5.04224,482425.1603774,0
+ETV.US,D,20120718,000000,5.04272,5.07132,5.03892,5.07132,316088.04053163,0
+ETV.US,D,20120719,000000,5.06999,5.09908,5.06999,5.09584,545408.16071408,0
+ETV.US,D,20120720,000000,5.07786,5.09584,5.03827,5.07786,458457.57995022,0
+ETV.US,D,20120723,000000,5.04518,5.06999,5.0179,5.06317,482617.32335704,0
+ETV.US,D,20120724,000000,5.07132,5.07983,5.02318,5.03892,482996.37011358,0
+ETV.US,D,20120725,000000,5.0589,5.06317,5.03448,5.04518,360664.57260455,0
+ETV.US,D,20120726,000000,5.09584,5.10654,5.08306,5.09584,364924.88921353,0
+ETV.US,D,20120727,000000,5.11043,5.14216,5.10285,5.13572,522893.4168802,0
+ETV.US,D,20120730,000000,5.14727,5.15494,5.11043,5.11884,343228.4218039,0
+ETV.US,D,20120731,000000,5.1255,5.13771,5.10077,5.11204,367559.21137942,0
+ETV.US,D,20120801,000000,5.13856,5.14216,5.11421,5.13109,244768.12323225,0
+ETV.US,D,20120802,000000,5.11043,5.11884,5.08306,5.10654,410875.06983869,0
+ETV.US,D,20120803,000000,5.15494,5.16309,5.13109,5.1505,350509.49821914,0
+ETV.US,D,20120806,000000,5.16309,5.16669,5.14727,5.14727,463082.16154807,0
+ETV.US,D,20120807,000000,5.15494,5.1789,5.1505,5.16007,368059.67979892,0
+ETV.US,D,20120808,000000,5.14216,5.1789,5.14216,5.17152,256727.62911325,0
+ETV.US,D,20120809,000000,5.17152,5.21593,5.17152,5.20769,431745.86994019,0
+ETV.US,D,20120810,000000,5.19113,5.22029,5.18252,5.22029,204704.25365914,0
+ETV.US,D,20120813,000000,5.21593,5.22712,5.20391,5.22712,337181.62298865,0
+ETV.US,D,20120814,000000,5.22712,5.26471,5.22029,5.22712,448680.49648079,0
+ETV.US,D,20120815,000000,5.23517,5.23876,5.22419,5.2309,275247.0723156,0
+ETV.US,D,20120816,000000,5.23876,5.24273,5.22419,5.22712,431310.86363465,0
+ETV.US,D,20120817,000000,5.2309,5.23876,5.22419,5.23876,343657.09306617,0
+ETV.US,D,20120820,000000,5.23517,5.23517,5.20391,5.22419,453733.74934091,0
+ETV.US,D,20120821,000000,5.22419,5.2507,5.21593,5.2309,459516.58801931,0
+ETV.US,D,20120822,000000,5.21593,5.23876,5.19113,5.23876,302593.34249463,0
+ETV.US,D,20120823,000000,5.23876,5.23876,5.18252,5.20003,422094.43149592,0
+ETV.US,D,20120824,000000,5.18252,5.22712,5.18252,5.22029,326860.78163729,0
+ETV.US,D,20120827,000000,5.22419,5.2309,5.20391,5.20769,536576.05453464,0
+ETV.US,D,20120828,000000,5.19559,5.22029,5.19559,5.20769,367305.80964802,0
+ETV.US,D,20120829,000000,5.21214,5.2309,5.21214,5.21593,256666.39036149,0
+ETV.US,D,20120830,000000,5.20003,5.22029,5.18252,5.20769,385254.0431142,0
+ETV.US,D,20120831,000000,5.22125,5.22825,5.19113,5.21318,413624.47862425,0
+ETV.US,D,20120904,000000,5.22125,5.24037,5.2004,5.22483,437055.69205334,0
+ETV.US,D,20120905,000000,5.22125,5.23213,5.20513,5.22483,337184.79051029,0
+ETV.US,D,20120906,000000,5.23658,5.29134,5.23658,5.28309,577475.09398078,0
+ETV.US,D,20120907,000000,5.29134,5.29134,5.25733,5.26736,446882.40002849,0
+ETV.US,D,20120910,000000,5.25941,5.27286,5.23517,5.24701,368901.18471524,0
+ETV.US,D,20120911,000000,5.24037,5.27893,5.23213,5.27893,593613.61674861,0
+ETV.US,D,20120912,000000,5.28802,5.31074,5.27512,5.30676,614974.32686413,0
+ETV.US,D,20120913,000000,5.30676,5.35336,5.29786,5.35336,645101.68104517,0
+ETV.US,D,20120914,000000,5.37694,5.39323,5.36084,5.36341,755855.13111083,0
+ETV.US,D,20120917,000000,5.35336,5.37184,5.3455,5.3455,309867.02802603,0
+ETV.US,D,20120918,000000,5.3455,5.38992,5.3455,5.37694,638361.19499022,0
+ETV.US,D,20120919,000000,5.39323,5.42383,5.37184,5.38992,633849.58833097,0
+ETV.US,D,20120920,000000,5.36766,5.39323,5.35792,5.39323,534322.89080638,0
+ETV.US,D,20120921,000000,5.42383,5.42705,5.39797,5.4118,324648.79569038,0
+ETV.US,D,20120924,000000,5.39797,5.41597,5.38519,5.40793,343354.06682905,0
+ETV.US,D,20120925,000000,5.43056,5.45566,5.37694,5.38112,573754.31189156,0
+ETV.US,D,20120926,000000,5.36766,5.37184,5.33215,5.34939,432696.12643291,0
+ETV.US,D,20120927,000000,5.36084,5.39797,5.3455,5.39797,535821.12854321,0
+ETV.US,D,20120928,000000,5.38992,5.41939,5.36766,5.36766,677687.03202067,0
+ETV.US,D,20121001,000000,5.38519,5.4118,5.35336,5.36084,757092.57623243,0
+ETV.US,D,20121002,000000,5.36341,5.37694,5.3455,5.35792,604646.09462895,0
+ETV.US,D,20121003,000000,5.36341,5.37184,5.3455,5.36341,619749.89366026,0
+ETV.US,D,20121004,000000,5.36084,5.40242,5.36084,5.39797,530322.31097208,0
+ETV.US,D,20121005,000000,5.41597,5.43851,5.4118,5.41597,395040.62914853,0
+ETV.US,D,20121008,000000,5.40242,5.43359,5.39797,5.41939,443025.41450864,0
+ETV.US,D,20121009,000000,5.41939,5.42383,5.38112,5.39323,448157.85540981,0
+ETV.US,D,20121010,000000,5.38519,5.38992,5.32231,5.35792,521008.741503,0
+ETV.US,D,20121011,000000,5.35792,5.36766,5.33215,5.34939,405597.97878253,0
+ETV.US,D,20121012,000000,5.36341,5.36341,5.34144,5.3455,347680.90139252,0
+ETV.US,D,20121015,000000,5.34144,5.3455,5.31074,5.3277,562604.63571046,0
+ETV.US,D,20121016,000000,5.33774,5.37184,5.33774,5.36084,587132.86746836,0
+ETV.US,D,20121017,000000,5.37184,5.40793,5.36341,5.38519,478758.2261561,0
+ETV.US,D,20121018,000000,5.38992,5.40242,5.36766,5.37694,435688.37854438,0
+ETV.US,D,20121019,000000,5.37184,5.37184,5.29134,5.29437,491201.30700783,0
+ETV.US,D,20121022,000000,5.29437,5.31074,5.26736,5.27893,390567.03274898,0
+ETV.US,D,20121023,000000,5.25241,5.26244,5.23213,5.23658,465367.00049275,0
+ETV.US,D,20121024,000000,5.25241,5.25733,5.21613,5.22125,235759.69168138,0
+ETV.US,D,20121025,000000,5.25733,5.25733,5.22483,5.23658,330768.44750342,0
+ETV.US,D,20121026,000000,5.23658,5.25733,5.21318,5.23658,239999.94731996,0
+ETV.US,D,20121031,000000,5.23658,5.25733,5.19113,5.21613,558265.13106043,0
+ETV.US,D,20121101,000000,5.24037,5.29134,5.23658,5.26736,421785.07021553,0
+ETV.US,D,20121102,000000,5.30166,5.30166,5.24908,5.25733,324323.59680175,0
+ETV.US,D,20121105,000000,5.24037,5.24908,5.22125,5.23213,451460.52464224,0
+ETV.US,D,20121106,000000,5.24908,5.27021,5.24416,5.24416,664981.04687262,0
+ETV.US,D,20121107,000000,5.21318,5.21318,5.15002,5.18725,545432.44504669,0
+ETV.US,D,20121108,000000,5.18279,5.19113,5.13771,5.1415,502623.39005018,0
+ETV.US,D,20121109,000000,5.12142,5.1255,5.0933,5.1093,443517.43620375,0
+ETV.US,D,20121112,000000,5.1255,5.13439,5.1093,5.1255,469505.89543877,0
+ETV.US,D,20121113,000000,5.1093,5.13771,5.0752,5.09679,509436.72910291,0
+ETV.US,D,20121114,000000,5.10522,5.11687,4.96467,4.96467,712588.89715728,0
+ETV.US,D,20121115,000000,4.99393,4.99393,4.76644,4.8656,1399323.4268292,0
+ETV.US,D,20121116,000000,4.86125,5.03483,4.85754,5.02318,1218114.7928724,0
+ETV.US,D,20121119,000000,5.11204,5.16669,5.06818,5.14584,804844.02083156,0
+ETV.US,D,20121120,000000,5.15002,5.19113,5.1415,5.18279,542082.26298961,0
+ETV.US,D,20121121,000000,5.20513,5.20513,5.16669,5.2004,321956.40229436,0
+ETV.US,D,20121123,000000,5.20857,5.26244,5.20857,5.25241,220612.60318761,0
+ETV.US,D,20121126,000000,5.23658,5.24416,5.21613,5.23213,419621.65293379,0
+ETV.US,D,20121127,000000,5.22825,5.26244,5.21318,5.22125,815478.44682552,0
+ETV.US,D,20121128,000000,5.21318,5.26736,5.1789,5.26736,689520.89287653,0
+ETV.US,D,20121129,000000,5.26244,5.28309,5.22125,5.28309,955713.07665715,0
+ETV.US,D,20121130,000000,5.27021,5.28309,5.24037,5.26244,671722.58876811,0
+ETV.US,D,20121203,000000,5.26244,5.28309,5.22125,5.22125,553436.77223692,0
+ETV.US,D,20121204,000000,5.21613,5.23147,5.20769,5.22096,476076.39116557,0
+ETV.US,D,20121205,000000,5.22825,5.23658,5.20513,5.21613,521415.24011376,0
+ETV.US,D,20121206,000000,5.22125,5.22125,5.18279,5.2004,538191.49057224,0
+ETV.US,D,20121207,000000,5.19623,5.20513,5.1789,5.19113,520066.93173466,0
+ETV.US,D,20121210,000000,5.17474,5.18725,5.16669,5.1789,548777.34790101,0
+ETV.US,D,20121211,000000,5.18725,5.22125,5.18279,5.19113,573504.07768181,0
+ETV.US,D,20121212,000000,5.18279,5.24037,5.06401,5.20513,700356.98441504,0
+ETV.US,D,20121213,000000,5.18725,5.21613,5.17474,5.19113,720734.70698089,0
+ETV.US,D,20121214,000000,5.17474,5.22483,5.17474,5.2004,523179.54966855,0
+ETV.US,D,20121217,000000,5.20513,5.26244,5.20513,5.26244,612185.85197831,0
+ETV.US,D,20121218,000000,5.27512,5.30166,5.24037,5.29786,613075.92555983,0
+ETV.US,D,20121219,000000,5.40242,5.40242,5.29437,5.29437,913488.95732396,0
+ETV.US,D,20121220,000000,5.15002,5.2004,5.15002,5.17474,801894.00234197,0
+ETV.US,D,20121221,000000,5.13439,5.16669,5.10077,5.11204,663049.91451135,0
+ETV.US,D,20121224,000000,5.1255,5.1415,5.09679,5.10522,329515.16477359,0
+ETV.US,D,20121226,000000,5.10077,5.1415,5.08855,5.08855,738944.78890281,0
+ETV.US,D,20121227,000000,5.09679,5.11204,5.03144,5.08438,537069.13207031,0
+ETV.US,D,20121228,000000,5.06818,5.1093,5.03144,5.0752,853287.04098926,0
+ETV.US,D,20121231,000000,5.0933,5.16271,5.08855,5.1594,1111281.6787594,0
+ETV.US,D,20130102,000000,5.22125,5.27512,5.22125,5.27512,830998.24703253,0
+ETV.US,D,20130103,000000,5.24416,5.26244,5.21318,5.25241,1086963.5592706,0
+ETV.US,D,20130104,000000,5.22825,5.30676,5.22825,5.29437,562712.3314463,0
+ETV.US,D,20130107,000000,5.29437,5.30676,5.26736,5.29786,778355.09317705,0
+ETV.US,D,20130108,000000,5.29786,5.30676,5.27512,5.28802,424219.83851795,0
+ETV.US,D,20130109,000000,5.31074,5.31491,5.28272,5.28272,730015.545393,0
+ETV.US,D,20130110,000000,5.29076,5.33215,5.29076,5.31491,609619.10360744,0
+ETV.US,D,20130111,000000,5.33774,5.34144,5.29786,5.33774,494947.4292702,0
+ETV.US,D,20130114,000000,5.33774,5.34144,5.30166,5.31491,462149.85434466,0
+ETV.US,D,20130115,000000,5.30676,5.31074,5.27893,5.30676,608758.59356128,0
+ETV.US,D,20130116,000000,5.31074,5.31074,5.27021,5.29786,488161.54207172,0
+ETV.US,D,20130117,000000,5.33774,5.34144,5.32231,5.32231,542462.3655867,0
+ETV.US,D,20130118,000000,5.33774,5.35846,5.32231,5.34976,775593.01430491,0
+ETV.US,D,20130122,000000,5.36824,5.39456,5.34976,5.38112,897157.21573595,0
+ETV.US,D,20130123,000000,5.39456,5.40897,5.36824,5.38992,573205.2748069,0
+ETV.US,D,20130124,000000,5.38992,5.42459,5.37694,5.38992,576950.34122871,0
+ETV.US,D,20130125,000000,5.42052,5.42459,5.38112,5.40897,552829.66392213,0
+ETV.US,D,20130128,000000,5.41218,5.45233,5.37297,5.39881,482645.83105184,0
+ETV.US,D,20130129,000000,5.40385,5.42052,5.38567,5.41218,501753.37743907,0
+ETV.US,D,20130130,000000,5.41218,5.42052,5.38567,5.38567,534992.29371346,0
+ETV.US,D,20130131,000000,5.40897,5.41673,5.36084,5.37297,590849.42619538,0
+ETV.US,D,20130201,000000,5.40897,5.42459,5.39456,5.39881,592145.99838764,0
+ETV.US,D,20130204,000000,5.44314,5.44314,5.28272,5.3455,662317.1611714,0
+ETV.US,D,20130205,000000,5.37297,5.41218,5.36397,5.40385,396524.0851177,0
+ETV.US,D,20130206,000000,5.38992,5.42052,5.37694,5.41673,424550.3166093,0
+ETV.US,D,20130207,000000,5.40897,5.41218,5.37694,5.40897,374169.82904704,0
+ETV.US,D,20130208,000000,5.41218,5.43472,5.40385,5.41673,615339.64769355,0
+ETV.US,D,20130211,000000,5.43104,5.43104,5.39456,5.42052,341452.4980031,0
+ETV.US,D,20130212,000000,5.42459,5.43104,5.39881,5.42781,720234.23856139,0
+ETV.US,D,20130213,000000,5.42052,5.43472,5.40385,5.40897,628633.73602653,0
+ETV.US,D,20130214,000000,5.39456,5.42459,5.38992,5.42052,500547.6075339,0
+ETV.US,D,20130215,000000,5.43104,5.43946,5.41218,5.43946,476375.1940405,0
+ETV.US,D,20130219,000000,5.49145,5.49506,5.46171,5.47034,547846.09653816,0
+ETV.US,D,20130220,000000,5.48738,5.48738,5.38112,5.38992,697247.53400279,0
+ETV.US,D,20130221,000000,5.38112,5.38567,5.35792,5.37241,457780.78615931,0
+ETV.US,D,20130222,000000,5.38992,5.41218,5.38112,5.39456,381899.63769494,0
+ETV.US,D,20130225,000000,5.39881,5.41673,5.33697,5.33697,878104.57305715,0
+ETV.US,D,20130226,000000,5.36766,5.36766,5.33697,5.36084,359871.63635341,0
+ETV.US,D,20130227,000000,5.34939,5.42459,5.34939,5.42459,314959.34698639,0
+ETV.US,D,20130228,000000,5.42459,5.43538,5.40897,5.41673,591542.05759451,0
+ETV.US,D,20130301,000000,5.38567,5.43179,5.38112,5.43179,543828.6232551,0
+ETV.US,D,20130304,000000,5.40897,5.44314,5.40385,5.43179,445592.16287949,0
+ETV.US,D,20130305,000000,5.37241,5.48368,5.37241,5.48368,615871.79132948,0
+ETV.US,D,20130306,000000,5.49506,5.49506,5.46578,5.47905,507649.19105606,0
+ETV.US,D,20130307,000000,5.46578,5.47905,5.45281,5.45802,474463.06680906,0
+ETV.US,D,20130308,000000,5.46578,5.47034,5.45281,5.45802,850380.31196212,0
+ETV.US,D,20130311,000000,5.46578,5.46578,5.43946,5.45802,830541.06807548,0
+ETV.US,D,20130312,000000,5.44865,5.45802,5.43946,5.43946,421048.0935134,0
+ETV.US,D,20130313,000000,5.45281,5.46171,5.43538,5.44865,400426.4717811,0
+ETV.US,D,20130314,000000,5.47507,5.49506,5.46578,5.48368,628346.54739763,0
+ETV.US,D,20130315,000000,5.47034,5.4996,5.44865,5.48738,484693.10587334,0
+ETV.US,D,20130318,000000,5.47034,5.4996,5.44865,5.48738,594273.51709077,0
+ETV.US,D,20130319,000000,5.50405,5.50823,5.44865,5.47507,482514.90682393,0
+ETV.US,D,20130320,000000,5.4999,5.52128,5.48368,5.51173,392253.21010327,0
+ETV.US,D,20130321,000000,5.4999,5.51618,5.48368,5.51618,501347.93466887,0
+ETV.US,D,20130322,000000,5.51173,5.5393,5.50823,5.5393,512567.2963261,0
+ETV.US,D,20130325,000000,5.54507,5.55869,5.50823,5.52582,562968.90069934,0
+ETV.US,D,20130326,000000,5.54344,5.55869,5.53076,5.5497,451000.17816356,0
+ETV.US,D,20130327,000000,5.52582,5.54344,5.51173,5.54344,315107.16466304,0
+ETV.US,D,20130328,000000,5.55869,5.55869,5.5393,5.5393,699231.45839145,0
+ETV.US,D,20130401,000000,5.54507,5.5623,5.50823,5.52128,345940.87617032,0
+ETV.US,D,20130402,000000,5.52128,5.54344,5.50405,5.52128,839303.4887788,0
+ETV.US,D,20130403,000000,5.4999,5.51618,5.47034,5.47034,859067.76798657,0
+ETV.US,D,20130404,000000,5.49145,5.50823,5.49145,5.49506,460099.4120015,0
+ETV.US,D,20130405,000000,5.48368,5.51618,5.44314,5.50405,809863.48679415,0
+ETV.US,D,20130408,000000,5.50823,5.5393,5.48368,5.53076,644829.27418392,0
+ETV.US,D,20130409,000000,5.54507,5.55869,5.52582,5.54344,459204.05921726,0
+ETV.US,D,20130410,000000,5.54344,5.60756,5.54344,5.58048,511940.12704092,0
+ETV.US,D,20130411,000000,5.58048,5.6033,5.56618,5.58048,369770.1414858,0
+ETV.US,D,20130412,000000,5.58048,5.58845,5.54507,5.58048,552498.12999024,0
+ETV.US,D,20130415,000000,5.56618,5.56618,5.4999,5.4999,507255.36253186,0
+ETV.US,D,20130416,000000,5.54507,5.56618,5.53521,5.5623,488721.13756189,0
+ETV.US,D,20130417,000000,5.54344,5.54507,5.49506,5.4999,591163.01083797,0
+ETV.US,D,20130418,000000,5.51173,5.52582,5.47507,5.48368,761546.11166159,0
+ETV.US,D,20130419,000000,5.50443,5.52725,5.4796,5.4999,499821.18923724,0
+ETV.US,D,20130422,000000,5.57194,5.57194,5.4999,5.51674,491685.93781912,0
+ETV.US,D,20130423,000000,5.5854,5.5854,5.55111,5.55946,658309.19045327,0
+ETV.US,D,20130424,000000,5.55518,5.5854,5.54412,5.56752,375032.45077429,0
+ETV.US,D,20130425,000000,5.59507,5.61628,5.57744,5.5998,496402.37754459,0
+ETV.US,D,20130426,000000,5.59507,5.5998,5.57194,5.5818,380241.96803542,0
+ETV.US,D,20130429,000000,5.5818,5.63106,5.5818,5.62385,393101.05006286,0
+ETV.US,D,20130430,000000,5.63106,5.63959,5.60473,5.62765,624260.444479,0
+ETV.US,D,20130501,000000,5.62765,5.64479,5.6123,5.62385,534065.26571281,0
+ETV.US,D,20130502,000000,5.63959,5.67745,5.63541,5.66751,296400.8376838,0
+ETV.US,D,20130503,000000,5.73297,5.73297,5.67745,5.68069,551427.50767512,0
+ETV.US,D,20130506,000000,5.68362,5.68864,5.65019,5.67216,512438.48377931,0
+ETV.US,D,20130507,000000,5.68864,5.69972,5.65019,5.69262,318546.03732609,0
+ETV.US,D,20130508,000000,5.69575,5.74016,5.68362,5.73297,535940.43852508,0
+ETV.US,D,20130509,000000,5.77426,5.77426,5.69972,5.71279,487144.76762453,0
+ETV.US,D,20130510,000000,5.77037,5.84823,5.72832,5.74481,364144.62304896,0
+ETV.US,D,20130513,000000,5.74481,5.75542,5.72302,5.74481,517943.63639373,0
+ETV.US,D,20130514,000000,5.7611,5.78173,5.7611,5.77426,438851.67682455,0
+ETV.US,D,20130515,000000,5.77739,5.8006,5.75135,5.79093,528629.79857452,0
+ETV.US,D,20130516,000000,5.78173,5.81499,5.77037,5.79557,541960.84132665,0
+ETV.US,D,20130517,000000,5.83346,5.85051,5.82863,5.84823,606449.470284,0
+ETV.US,D,20130520,000000,5.83346,5.86906,5.83346,5.84406,695199.20334073,0
+ETV.US,D,20130521,000000,5.85959,5.87712,5.83809,5.85505,463958.50920245,0
+ETV.US,D,20130522,000000,5.88262,5.94189,5.82009,5.82484,868975.77568387,0
+ETV.US,D,20130523,000000,5.7736,5.85051,5.7322,5.83346,700002.2219911,0
+ETV.US,D,20130524,000000,5.82009,5.85572,5.79482,5.8113,571994.22569896,0
+ETV.US,D,20130528,000000,5.90232,5.90232,5.82009,5.82484,596812.81360741,0
+ETV.US,D,20130529,000000,5.79482,5.8113,5.76062,5.79047,358556.05903129,0
+ETV.US,D,20130530,000000,5.79047,5.83346,5.78571,5.81499,502327.75469691,0
+ETV.US,D,20130531,000000,5.808,5.82986,5.72909,5.73297,591647.64164927,0
+ETV.US,D,20130603,000000,5.72766,5.73496,5.62632,5.65312,723977.19330213,0
+ETV.US,D,20130604,000000,5.66695,5.70465,5.6376,5.67567,573469.23494376,0
+ETV.US,D,20130605,000000,5.69936,5.69936,5.6179,5.62926,749330.03652756,0
+ETV.US,D,20130606,000000,5.62197,5.6823,5.62197,5.67966,482463.17063712,0
+ETV.US,D,20130607,000000,5.69575,5.76973,5.69205,5.74404,520563.17679197,0
+ETV.US,D,20130610,000000,5.76535,5.79047,5.7322,5.75068,404083.90343748,0
+ETV.US,D,20130611,000000,5.8006,5.8006,5.6823,5.72227,367428.28715153,0
+ETV.US,D,20130612,000000,5.8006,5.8006,5.65312,5.65312,409009.39959132,0
+ETV.US,D,20130613,000000,5.62632,5.73496,5.58815,5.7322,479369.55783308,0
+ETV.US,D,20130614,000000,5.73496,5.75485,5.70465,5.72227,288357.44439332,0
+ETV.US,D,20130617,000000,5.78173,5.85572,5.71156,5.73496,453604.93679412,0
+ETV.US,D,20130618,000000,5.75068,5.79482,5.7322,5.78571,460328.52940031,0
+ETV.US,D,20130619,000000,5.77037,5.78173,5.71156,5.71156,488205.88737471,0
+ETV.US,D,20130620,000000,5.6748,5.69148,5.56438,5.58342,1061908.4630795,0
+ETV.US,D,20130621,000000,5.6322,5.65256,5.55159,5.61742,573951.75407394,0
+ETV.US,D,20130624,000000,5.56884,5.56884,5.44211,5.50405,1013736.7939425,0
+ETV.US,D,20130625,000000,5.5731,5.58342,5.49506,5.54033,1036070.9890427,0
+ETV.US,D,20130626,000000,5.58617,5.60682,5.5731,5.59128,484784.96400096,0
+ETV.US,D,20130627,000000,5.60682,5.72161,5.60682,5.71668,653450.21225388,0
+ETV.US,D,20130628,000000,5.71668,5.75068,5.66564,5.66564,485979.11966013,0
+ETV.US,D,20130701,000000,5.72161,5.77037,5.69916,5.73913,379450.08762484,0
+ETV.US,D,20130702,000000,5.69499,5.76535,5.69499,5.71668,590829.36522498,0
+ETV.US,D,20130703,000000,5.6213,5.69148,5.6213,5.66564,489987.09037826,0
+ETV.US,D,20130705,000000,5.75068,5.75068,5.64242,5.72161,281250.58166841,0
+ETV.US,D,20130708,000000,5.76535,5.78173,5.74404,5.75542,317725.64922072,0
+ETV.US,D,20130709,000000,5.77739,5.79093,5.76062,5.77739,302354.72253089,0
+ETV.US,D,20130710,000000,5.76062,5.77739,5.7322,5.74773,410977.48637178,0
+ETV.US,D,20130711,000000,5.808,5.8254,5.78173,5.81166,485896.76409743,0
+ETV.US,D,20130712,000000,5.79557,5.81565,5.79557,5.8008,249438.10597363,0
+ETV.US,D,20130715,000000,5.82059,5.84899,5.808,5.84899,352013.01515872,0
+ETV.US,D,20130716,000000,5.83952,5.83952,5.74404,5.77037,509905.52230599,0
+ETV.US,D,20130717,000000,5.80598,5.83952,5.78173,5.81565,345132.10231097,0
+ETV.US,D,20130718,000000,5.8292,5.86169,5.8292,5.8452,314303.67000643,0
+ETV.US,D,20130719,000000,5.83469,5.83469,5.8008,5.8292,252660.53132446,0
+ETV.US,D,20130722,000000,5.84936,5.84936,5.77426,5.80854,392277.49443585,0
+ETV.US,D,20130723,000000,5.86604,5.86604,5.80854,5.81565,360397.44494605,0
+ETV.US,D,20130724,000000,5.84567,5.85156,5.80854,5.82059,415353.94544098,0
+ETV.US,D,20130725,000000,5.81565,5.84936,5.80854,5.84567,324296.14494752,0
+ETV.US,D,20130726,000000,5.81565,5.85156,5.81565,5.84019,221315.79299223,0
+ETV.US,D,20130729,000000,5.84019,5.8577,5.8008,5.80598,467146.09181522,0
+ETV.US,D,20130730,000000,5.81565,5.84936,5.81166,5.83545,347690.40395746,0
+ETV.US,D,20130731,000000,5.84936,5.86955,5.83545,5.84567,445804.38682954,0
+ETV.US,D,20130801,000000,5.8577,5.87475,5.8577,5.87475,360318.25690498,0
+ETV.US,D,20130802,000000,5.86955,5.86955,5.84567,5.86604,321284.88770618,0
+ETV.US,D,20130805,000000,5.85156,5.85156,5.81166,5.8254,269447.34018843,0
+ETV.US,D,20130806,000000,5.80598,5.84567,5.80598,5.84567,294934.2751634,0
+ETV.US,D,20130807,000000,5.80854,5.83545,5.79557,5.83545,217996.23031102,0
+ETV.US,D,20130808,000000,5.83545,5.8577,5.82059,5.84936,248747.5862556,0
+ETV.US,D,20130809,000000,5.84567,5.85156,5.80854,5.84567,371924.05620259,0
+ETV.US,D,20130812,000000,5.8254,5.8577,5.81166,5.8577,342608.64340255,0
+ETV.US,D,20130813,000000,5.84567,5.90478,5.84567,5.87816,484024.75880679,0
+ETV.US,D,20130814,000000,5.881,5.8845,5.86233,5.86955,401315.48952205,0
+ETV.US,D,20130815,000000,5.84936,5.84936,5.78173,5.81166,504377.14119951,0
+ETV.US,D,20130816,000000,5.79093,5.8292,5.78649,5.80854,217258.19776835,0
+ETV.US,D,20130819,000000,5.81166,5.82059,5.76535,5.78173,301467.81647104,0
+ETV.US,D,20130820,000000,5.77739,5.82059,5.76535,5.80598,366139.1058431,0
+ETV.US,D,20130821,000000,5.80854,5.80854,5.76535,5.78222,275724.31224303,0
+ETV.US,D,20130822,000000,5.80854,5.83545,5.80598,5.82095,335644.31915155,0
+ETV.US,D,20130823,000000,5.81243,5.84662,5.81243,5.84094,399703.22100608,0
+ETV.US,D,20130826,000000,5.84936,5.86292,5.84094,5.84936,448769.18708677,0
+ETV.US,D,20130827,000000,5.81631,5.8254,5.76973,5.78222,367682.74472347,0
+ETV.US,D,20130828,000000,5.76535,5.77739,5.7307,5.74719,445934.25521688,0
+ETV.US,D,20130829,000000,5.72625,5.76535,5.72047,5.75068,450730.93882396,0
+ETV.US,D,20130830,000000,5.76535,5.77739,5.72625,5.74719,258753.78712382,0
+ETV.US,D,20130903,000000,5.78119,5.79482,5.7466,5.77303,424652.73314241,0
+ETV.US,D,20130904,000000,5.75939,5.79482,5.74964,5.77662,505769.7948816,0
+ETV.US,D,20130905,000000,5.77303,5.82986,5.76841,5.808,298441.77746203,0
+ETV.US,D,20130906,000000,5.81166,5.8254,5.77303,5.80533,599033.2462787,0
+ETV.US,D,20130909,000000,5.7916,5.80854,5.78649,5.8008,474819.9409141,0
+ETV.US,D,20130910,000000,5.80533,5.83545,5.80533,5.82059,360858.84726529,0
+ETV.US,D,20130911,000000,5.80598,5.81631,5.7916,5.81631,342286.61203558,0
+ETV.US,D,20130912,000000,5.8254,5.83043,5.7916,5.79614,348636.43708796,0
+ETV.US,D,20130913,000000,5.808,5.83545,5.8006,5.8254,379792.17996222,0
+ETV.US,D,20130916,000000,5.85297,5.87939,5.84936,5.85818,412030.15939761,0
+ETV.US,D,20130917,000000,5.85818,5.87872,5.84046,5.87872,318151.15296135,0
+ETV.US,D,20130918,000000,5.87532,5.93887,5.8522,5.93404,495025.56147071,0
+ETV.US,D,20130919,000000,5.93404,5.93404,5.88649,5.91615,361791.15446868,0
+ETV.US,D,20130920,000000,5.92106,5.92106,5.8522,5.88185,489864.61287476,0
+ETV.US,D,20130923,000000,5.8522,5.87028,5.82986,5.86233,274695.92354982,0
+ETV.US,D,20130924,000000,5.8522,5.89095,5.83545,5.88185,308389.90710014,0
+ETV.US,D,20130925,000000,5.87532,5.89626,5.87028,5.87532,300352.84885293,0
+ETV.US,D,20130926,000000,5.87532,5.90109,5.87028,5.87872,319656.78158201,0
+ETV.US,D,20130927,000000,5.84567,5.88185,5.84046,5.87532,439832.55269314,0
+ETV.US,D,20130930,000000,5.84936,5.85818,5.81565,5.81565,872441.0443606,0
+ETV.US,D,20131001,000000,5.81565,5.87028,5.808,5.85818,657768.60009297,0
+ETV.US,D,20131002,000000,5.75939,5.84936,5.75939,5.84046,725974.84361789,0
+ETV.US,D,20131003,000000,5.81166,5.82059,5.76841,5.79482,552472.78981711,0
+ETV.US,D,20131004,000000,5.808,5.84046,5.8006,5.82059,294674.53838873,0
+ETV.US,D,20131007,000000,5.79047,5.81166,5.78119,5.80533,434855.32035245,0
+ETV.US,D,20131008,000000,5.79047,5.8006,5.75939,5.75939,409799.16832083,0
+ETV.US,D,20131009,000000,5.75419,5.78516,5.73713,5.76841,443818.35075978,0
+ETV.US,D,20131010,000000,5.808,5.8522,5.808,5.84046,429657.41733733,0
+ETV.US,D,20131011,000000,5.84046,5.89626,5.82986,5.87532,316868.30669619,0
+ETV.US,D,20131014,000000,5.85818,5.88649,5.84936,5.87532,208814.64091038,0
+ETV.US,D,20131015,000000,5.86737,5.88185,5.85818,5.87028,247779.38047359,0
+ETV.US,D,20131016,000000,5.87872,5.91101,5.87028,5.90109,351740.60829749,0
+ETV.US,D,20131017,000000,5.87532,5.98253,5.87532,5.98253,457496.76505203,0
+ETV.US,D,20131018,000000,5.98253,6.0009,5.96104,5.98689,293786.57648832,0
+ETV.US,D,20131021,000000,6.0009,6.03766,5.99607,6.03766,404826.15934233,0
+ETV.US,D,20131022,000000,6.05394,6.05394,6.00554,6.03406,605141.28384571,0
+ETV.US,D,20131023,000000,6.02497,6.02961,5.98253,5.98755,362457.38985413,0
+ETV.US,D,20131024,000000,5.99693,6.0154,5.99693,6.00148,293239.65108474,0
+ETV.US,D,20131025,000000,6.02497,6.03406,5.98755,6.00148,437177.11371631,0
+ETV.US,D,20131028,000000,6.0154,6.01804,5.95687,5.96104,592920.98534948,0
+ETV.US,D,20131029,000000,5.98755,5.99693,5.97251,5.98253,382148.81606412,0
+ETV.US,D,20131030,000000,6.00148,6.00989,5.9668,5.98253,382306.1363057,0
+ETV.US,D,20131031,000000,5.99693,6.0154,5.98253,6.00148,318878.62709854,0
+ETV.US,D,20131101,000000,6.00989,6.0154,5.97742,6.00148,217501.04109426,0
+ETV.US,D,20131104,000000,6.00989,6.04278,6.00148,6.04278,294381.01471653,0
+ETV.US,D,20131105,000000,6.01804,6.07326,5.98253,6.05905,634974.058514,0
+ETV.US,D,20131106,000000,6.07326,6.09069,6.04278,6.08671,545971.97956643,0
+ETV.US,D,20131107,000000,6.0781,6.08671,6.0226,6.0226,447948.79898143,0
+ETV.US,D,20131108,000000,6.0154,6.05394,6.00554,6.05394,277837.04917849,0
+ETV.US,D,20131111,000000,6.0477,6.08236,6.01804,6.03851,360856.73558419,0
+ETV.US,D,20131112,000000,6.0226,6.03851,5.99693,6.02961,241622.77424139,0
+ETV.US,D,20131113,000000,5.99693,6.0477,5.99693,6.0477,247056.12969859,0
+ETV.US,D,20131114,000000,6.05905,6.0781,6.04278,6.05394,439491.51619631,0
+ETV.US,D,20131115,000000,6.06871,6.09807,6.05905,6.09807,348952.13341165,0
+ETV.US,D,20131118,000000,6.10756,6.1102,6.08671,6.09069,376572.92213302,0
+ETV.US,D,20131119,000000,6.08236,6.1102,6.08236,6.09561,360906.36008991,0
+ETV.US,D,20131120,000000,6.09561,6.11788,6.08671,6.09127,213878.45217595,0
+ETV.US,D,20131121,000000,6.09561,6.14677,6.09561,6.14677,439135.69793183,0
+ETV.US,D,20131122,000000,6.14677,6.16022,6.12035,6.16022,287784.12297605,0
+ETV.US,D,20131125,000000,6.16363,6.17301,6.10433,6.10756,450857.63968966,0
+ETV.US,D,20131126,000000,6.09127,6.12517,6.09127,6.10756,328802.47240406,0
+ETV.US,D,20131127,000000,6.10756,6.13492,6.10756,6.13492,170585.82220873,0
+ETV.US,D,20131129,000000,6.1893,6.1929,6.14677,6.16022,278328.01503306,0
+ETV.US,D,20131202,000000,6.14677,6.18446,6.11788,6.12035,438802.05231883,0
+ETV.US,D,20131203,000000,6.11143,6.13492,6.09127,6.09561,391479.27898198,0
+ETV.US,D,20131204,000000,6.08671,6.13075,6.08671,6.11788,326640.11096288,0
+ETV.US,D,20131205,000000,6.09874,6.1929,6.09874,6.17301,842849.00133715,0
+ETV.US,D,20131206,000000,6.1893,6.24091,6.16721,6.21769,674390.69783153,0
+ETV.US,D,20131209,000000,6.23636,6.23636,6.19848,6.21183,516454.90122183,0
+ETV.US,D,20131210,000000,6.19848,6.20747,6.18096,6.20747,459282.19141778,0
+ETV.US,D,20131211,000000,6.20747,6.20747,6.16363,6.18096,414158.73394126,0
+ETV.US,D,20131212,000000,6.16363,6.1893,6.14677,6.15501,284782.36829964,0
+ETV.US,D,20131213,000000,6.14677,6.16363,6.12517,6.15007,365714.65794302,0
+ETV.US,D,20131216,000000,6.15501,6.20747,6.15501,6.1929,464353.3935672,0
+ETV.US,D,20131217,000000,6.18096,6.19848,6.17301,6.18096,277191.93060399,0
+ETV.US,D,20131218,000000,6.16363,6.28609,6.16363,6.26525,536682.69442993,0
+ETV.US,D,20131219,000000,6.22565,6.31317,6.22565,6.28921,632290.11184237,0
+ETV.US,D,20131220,000000,6.27198,6.38146,6.27198,6.36754,495413.05495162,0
+ETV.US,D,20131223,000000,6.38591,6.44132,6.38146,6.4362,594725.41684508,0
+ETV.US,D,20131224,000000,6.44983,6.50041,6.42787,6.48223,262296.13216053,0
+ETV.US,D,20131226,000000,6.49473,6.51868,6.46736,6.47579,564336.21420829,0
+ETV.US,D,20131227,000000,6.48223,6.50041,6.4362,6.45211,249308.2375863,0
+ETV.US,D,20131230,000000,6.4362,6.44557,6.3935,6.41356,412730.18168056,0
+ETV.US,D,20131231,000000,6.44918,6.45799,6.39035,6.39035,610471.16692924,0
+ETV.US,D,20140102,000000,6.36118,6.36754,6.28609,6.31459,670835.68270824,0
+ETV.US,D,20140103,000000,6.2948,6.32245,6.25399,6.30408,601040.3991594,0
+ETV.US,D,20140106,000000,6.2984,6.32245,6.2587,6.26525,583794.29965729,0
+ETV.US,D,20140107,000000,6.31459,6.38146,6.2984,6.36118,594895.40717324,0
+ETV.US,D,20140108,000000,6.33874,6.36118,6.31459,6.34442,410037.78828457,0
+ETV.US,D,20140109,000000,6.34442,6.35797,6.31867,6.35797,275320.9811539,0
+ETV.US,D,20140110,000000,6.35048,6.3935,6.33874,6.38591,344059.36831475,0
+ETV.US,D,20140113,000000,6.35797,6.39035,6.32245,6.32727,720014.62372752,0
+ETV.US,D,20140114,000000,6.33126,6.3935,6.32727,6.3935,394885.42058806,0
+ETV.US,D,20140115,000000,6.3935,6.44132,6.38591,6.43081,335799.52771202,0
+ETV.US,D,20140116,000000,6.45211,6.46736,6.42787,6.46736,475516.79567543,0
+ETV.US,D,20140117,000000,6.46736,6.4902,6.42379,6.45723,436586.89885027,0
+ETV.US,D,20140121,000000,6.49473,6.49473,6.42787,6.49473,728690.46550595,0
+ETV.US,D,20140122,000000,6.50127,6.50127,6.46736,6.49094,298856.72279718,0
+ETV.US,D,20140123,000000,6.49094,6.49094,6.42701,6.45211,405676.11098304,0
+ETV.US,D,20140124,000000,6.44132,6.45211,6.36592,6.38525,618607.47418792,0
+ETV.US,D,20140127,000000,6.37747,6.39035,6.28788,6.31241,669493.70937243,0
+ETV.US,D,20140128,000000,6.32613,6.35797,6.3178,6.34339,352289.64538215,0
+ETV.US,D,20140129,000000,6.32169,6.33068,6.27281,6.29347,503875.61693946,0
+ETV.US,D,20140130,000000,6.32169,6.37208,6.30797,6.34934,444154.10805387,0
+ETV.US,D,20140131,000000,6.31241,6.36592,6.28788,6.33874,460184.93508585,0
+ETV.US,D,20140203,000000,6.32169,6.33818,6.18645,6.22054,708521.7993685,0
+ETV.US,D,20140204,000000,6.21429,6.2787,6.19961,6.27281,410868.73479539,0
+ETV.US,D,20140205,000000,6.28486,6.29783,6.23437,6.2787,304246.78879193,0
+ETV.US,D,20140206,000000,6.32169,6.35381,6.27281,6.33391,358302.6572999,0
+ETV.US,D,20140207,000000,6.38525,6.42379,6.37208,6.42379,314081.94349146,0
+ETV.US,D,20140210,000000,6.40836,6.44132,6.40836,6.4362,271884.22017194,0
+ETV.US,D,20140211,000000,6.4362,6.51149,6.4362,6.48668,511202.09449826,0
+ETV.US,D,20140212,000000,6.47218,6.50127,6.46736,6.48223,538046.84041725,0
+ETV.US,D,20140213,000000,6.45211,6.51149,6.45211,6.51149,301216.52642075,0
+ETV.US,D,20140214,000000,6.51955,6.54586,6.47218,6.5222,512543.01199351,0
+ETV.US,D,20140218,000000,6.51567,6.55024,6.51567,6.53243,371426.75530475,0
+ETV.US,D,20140219,000000,6.54682,6.57032,6.50127,6.52759,351526.27266634,0
+ETV.US,D,20140220,000000,6.52759,6.57343,6.51642,6.55894,392677.65800333,0
+ETV.US,D,20140221,000000,6.57769,6.57769,6.53536,6.54085,401898.31350424,0
+ETV.US,D,20140224,000000,6.55667,6.59484,6.54085,6.55894,407721.27412344,0
+ETV.US,D,20140225,000000,6.551,6.57032,6.51149,6.51955,511777.5275966,0
+ETV.US,D,20140226,000000,6.5222,6.551,6.50667,6.52759,440078.5635407,0
+ETV.US,D,20140227,000000,6.51642,6.55667,6.51642,6.55667,255118.52811893,0
+ETV.US,D,20140228,000000,6.5633,6.60478,6.53289,6.5633,347200.49394343,0
+ETV.US,D,20140303,000000,6.50127,6.54682,6.49094,6.52759,457809.29385409,0
+ETV.US,D,20140304,000000,6.5633,6.57343,6.51955,6.53536,567183.81616477,0
+ETV.US,D,20140305,000000,6.53289,6.5633,6.52759,6.5633,211801.61381913,0
+ETV.US,D,20140306,000000,6.5633,6.57769,6.55667,6.55894,330677.64521633,0
+ETV.US,D,20140307,000000,6.5633,6.57769,6.53289,6.55894,240165.7142859,0
+ETV.US,D,20140310,000000,6.55667,6.58868,6.53536,6.58261,323513.76710186,0
+ETV.US,D,20140311,000000,6.57769,6.60014,6.53536,6.54682,354226.05694618,0
+ETV.US,D,20140312,000000,6.53289,6.58868,6.51955,6.57769,323277.25881924,0
+ETV.US,D,20140313,000000,6.60014,6.61085,6.53289,6.53536,409388.44634787,0
+ETV.US,D,20140314,000000,6.53536,6.57288,6.51955,6.53289,268294.3623106,0
+ETV.US,D,20140317,000000,6.54682,6.60478,6.54682,6.58261,438522.25457376,0
+ETV.US,D,20140318,000000,6.60014,6.6226,6.59484,6.6226,335727.73055481,0
+ETV.US,D,20140319,000000,6.6226,6.64626,6.60478,6.61692,368770.26048735,0
+ETV.US,D,20140320,000000,6.59484,6.65726,6.58868,6.63301,343951.67257892,0
+ETV.US,D,20140321,000000,6.68443,6.68946,6.63755,6.64684,271748.01674132,0
+ETV.US,D,20140324,000000,6.65726,6.66995,6.60791,6.60791,305420.88348071,0
+ETV.US,D,20140325,000000,6.62344,6.63301,6.61133,6.61756,295018.74240719,0
+ETV.US,D,20140326,000000,6.64684,6.65726,6.61756,6.61756,240497.2482178,0
+ETV.US,D,20140327,000000,6.62648,6.63301,6.60014,6.60791,347147.70191606,0
+ETV.US,D,20140328,000000,6.61133,6.64203,6.60014,6.60791,342132.45931565,0
+ETV.US,D,20140331,000000,6.6512,6.65726,6.6296,6.6296,453788.65304938,0
+ETV.US,D,20140401,000000,6.63301,6.67553,6.63301,6.65726,507975.44578523,0
+ETV.US,D,20140402,000000,6.65726,6.67886,6.62648,6.67553,695804.19997442,0
+ETV.US,D,20140403,000000,6.66408,6.68443,6.64203,6.6512,385310.00266321,0
+ETV.US,D,20140404,000000,6.72659,6.72659,6.61133,6.61133,500028.13398455,0
+ETV.US,D,20140407,000000,6.59484,6.60791,6.51567,6.53243,700940.86423779,0
+ETV.US,D,20140408,000000,6.53536,6.58261,6.50609,6.57032,563036.47449437,0
+ETV.US,D,20140409,000000,6.58261,6.61756,6.57769,6.60525,488044.34377096,0
+ETV.US,D,20140410,000000,6.61133,6.6296,6.55667,6.58261,586967.10050239,0
+ETV.US,D,20140411,000000,6.5633,6.57769,6.51567,6.54682,549879.64543256,0
+ETV.US,D,20140414,000000,6.57343,6.60525,6.55894,6.58261,427163.52196426,0
+ETV.US,D,20140415,000000,6.58868,6.6296,6.55894,6.61756,321635.42676795,0
+ETV.US,D,20140416,000000,6.63755,6.69598,6.6296,6.69306,409525.70561904,0
+ETV.US,D,20140417,000000,6.69306,6.73274,6.67553,6.71019,545219.16525611,0
+ETV.US,D,20140421,000000,6.74542,6.76125,6.70131,6.71087,539410.98640455,0
+ETV.US,D,20140422,000000,6.72659,6.77762,6.72659,6.77262,406140.6808239,0
+ETV.US,D,20140423,000000,6.76826,6.77762,6.76125,6.77262,329122.39208994,0
+ETV.US,D,20140424,000000,6.80462,6.80888,6.76826,6.77762,440319.29518552,0
+ETV.US,D,20140425,000000,6.77762,6.78321,6.76493,6.77953,360328.81531047,0
+ETV.US,D,20140428,000000,6.78768,6.81239,6.7336,6.76826,498535.17545044,0
+ETV.US,D,20140429,000000,6.78321,6.82443,6.77953,6.81884,425211.27279201,0
+ETV.US,D,20140430,000000,6.82443,6.86969,6.80888,6.86969,606039.8041516,0
+ETV.US,D,20140501,000000,6.85235,6.86532,6.8479,6.86183,384869.71715492,0
+ETV.US,D,20140502,000000,6.8479,6.86183,6.82821,6.8479,447722.84910425,0
+ETV.US,D,20140505,000000,6.83891,6.83891,6.78768,6.79184,544698.6358662,0
+ETV.US,D,20140506,000000,6.80462,6.81239,6.76826,6.78321,384492.78207948,0
+ETV.US,D,20140507,000000,6.78321,6.8447,6.76493,6.83341,385124.17472685,0
+ETV.US,D,20140508,000000,6.83341,6.8479,6.77762,6.81239,491146.40329938,0
+ETV.US,D,20140509,000000,6.82443,6.83341,6.78321,6.83341,444892.14059656,0
+ETV.US,D,20140512,000000,6.86183,6.86532,6.81239,6.85672,405382.58731084,0
+ETV.US,D,20140513,000000,6.8479,6.8928,6.83891,6.8928,376505.34833801,0
+ETV.US,D,20140514,000000,6.8928,6.9054,6.86969,6.9054,433920.90146795,0
+ETV.US,D,20140515,000000,6.90048,6.9054,6.86183,6.88484,367190.72302836,0
+ETV.US,D,20140516,000000,6.89669,6.94328,6.88911,6.94328,495838.55869226,0
+ETV.US,D,20140519,000000,6.94746,6.98646,6.93912,6.98163,414425.86159977,0
+ETV.US,D,20140520,000000,6.96829,6.99614,6.95152,6.96829,397828.04819381,0
+ETV.US,D,20140521,000000,6.98714,6.98714,6.93912,6.97766,523778.21125896,0
+ETV.US,D,20140522,000000,6.98714,7.03194,6.98231,7.01886,303894.1380491,0
+ETV.US,D,20140523,000000,7.03194,7.04073,7.01336,7.04073,234085.12857311,0
+ETV.US,D,20140527,000000,7.04548,7.0844,7.02662,7.06907,515622.89887042,0
+ETV.US,D,20140528,000000,7.06073,7.0844,7.04073,7.0844,253445.02085122,0
+ETV.US,D,20140529,000000,7.0844,7.11964,7.05496,7.11964,309596.73284588,0
+ETV.US,D,20140530,000000,7.11452,7.13688,7.09047,7.13688,422849.35748735,0
+ETV.US,D,20140602,000000,7.11452,7.13025,7.07428,7.13025,388604.22517126,0
+ETV.US,D,20140603,000000,7.10099,7.10099,7.0792,7.08924,352533.54454859,0
+ETV.US,D,20140604,000000,7.05496,7.09047,7.04073,7.09047,343406.85885642,0
+ETV.US,D,20140605,000000,7.0792,7.11964,7.05496,7.11964,272206.25153891,0
+ETV.US,D,20140606,000000,7.10514,7.12569,7.08924,7.12569,353198.7240935,0
+ETV.US,D,20140609,000000,7.11092,7.1526,7.10099,7.11964,396845.06064414,0
+ETV.US,D,20140610,000000,7.13688,7.1526,7.09047,7.11092,434917.61494476,0
+ETV.US,D,20140611,000000,7.08924,7.11452,7.0844,7.09481,304362.93125215,0
+ETV.US,D,20140612,000000,7.10099,7.13688,7.07428,7.09047,423448.01907776,0
+ETV.US,D,20140613,000000,7.11092,7.16594,7.09481,7.13025,450615.85220428,0
+ETV.US,D,20140616,000000,7.14294,7.1526,7.09047,7.11452,233467.46185286,0
+ETV.US,D,20140617,000000,7.10099,7.11452,7.09047,7.11092,298335.13756674,0
+ETV.US,D,20140618,000000,7.11092,7.11964,7.09047,7.10514,391864.66078178,0
+ETV.US,D,20140619,000000,7.11527,7.15344,7.11178,7.11527,265802.57861862,0
+ETV.US,D,20140620,000000,7.11527,7.13782,7.06907,7.09047,396940.08629341,0
+ETV.US,D,20140623,000000,7.09557,7.10173,7.02265,7.05496,518006.98682659,0
+ETV.US,D,20140624,000000,7.03194,7.06424,7.01811,7.04073,378566.34908661,0
+ETV.US,D,20140625,000000,7.03582,7.09557,7.03582,7.09047,331764.10513967,0
+ETV.US,D,20140626,000000,7.0844,7.12029,7.05496,7.10173,394292.0382004,0
+ETV.US,D,20140627,000000,7.10173,7.11178,7.07428,7.11178,274566.05516248,0
+ETV.US,D,20140630,000000,7.10173,7.10591,7.04548,7.04548,564640.29628595,0
+ETV.US,D,20140701,000000,7.04898,7.09047,7.04898,7.0792,433480.61595967,0
+ETV.US,D,20140702,000000,7.06424,7.06424,6.97682,7.03582,692982.99403164,0
+ETV.US,D,20140703,000000,7.04548,7.04548,7.00863,7.03194,312345.08579091,0
+ETV.US,D,20140707,000000,7.02662,7.06907,6.99614,7.06907,471553.17026029,0
+ETV.US,D,20140708,000000,7.05496,7.0844,7.03582,7.0844,413004.70022289,0
+ETV.US,D,20140709,000000,7.09047,7.1309,7.0792,7.12569,323068.20239083,0
+ETV.US,D,20140710,000000,7.09557,7.1309,7.07428,7.10173,517630.05175114,0
+ETV.US,D,20140711,000000,7.10591,7.12029,7.09557,7.10173,278470.55350695,0
+ETV.US,D,20140714,000000,7.13782,7.21367,7.13782,7.17201,453390.60116298,0
+ETV.US,D,20140715,000000,7.18716,7.18716,7.09047,7.10591,548857.59178262,0
+ETV.US,D,20140716,000000,7.1473,7.15344,7.11178,7.12569,282953.65247143,0
+ETV.US,D,20140717,000000,7.12029,7.1309,7.10173,7.11178,267648.18789556,0
+ETV.US,D,20140718,000000,7.12029,7.13782,7.10591,7.12569,274389.72979105,0
+ETV.US,D,20140721,000000,7.10591,7.12029,7.10173,7.10173,371992.68583817,0
+ETV.US,D,20140722,000000,7.13857,7.16832,7.11613,7.12655,311105.52898819,0
+ETV.US,D,20140723,000000,7.14805,7.19323,7.12115,7.18773,241083.23972166,0
+ETV.US,D,20140724,000000,7.20394,7.23832,7.16832,7.23082,319829.93943181,0
+ETV.US,D,20140725,000000,7.23082,7.23082,7.20394,7.21927,163179.10076835,0
+ETV.US,D,20140728,000000,7.22552,7.23832,7.21491,7.23832,195183.73944275,0
+ETV.US,D,20140729,000000,7.24305,7.25591,7.2347,7.24741,253035.35471881,0
+ETV.US,D,20140730,000000,7.26028,7.26578,7.22552,7.25591,271457.66059077,0
+ETV.US,D,20140731,000000,7.2347,7.24741,7.07428,7.07428,585183.78581775,0
+ETV.US,D,20140801,000000,7.07428,7.13166,6.96317,6.99565,662751.1116364,0
+ETV.US,D,20140804,000000,6.99565,7.01715,6.96829,7.01715,370322.3460921,0
+ETV.US,D,20140805,000000,7.00171,7.01281,6.94982,6.97595,424991.65795814,0
+ETV.US,D,20140806,000000,6.94982,6.96829,6.93153,6.95388,280924.32693924,0
+ETV.US,D,20140807,000000,6.97274,6.98997,6.95388,6.97595,302846.74422601,0
+ETV.US,D,20140808,000000,6.99565,7.02265,6.94603,7.02265,228271.67051884,0
+ETV.US,D,20140811,000000,7.02662,7.09047,7.02662,7.09047,462715.7848781,0
+ETV.US,D,20140812,000000,7.09047,7.11178,7.05496,7.0844,376956.19225176,0
+ETV.US,D,20140813,000000,7.09624,7.18773,7.0844,7.16406,516763.20666168,0
+ETV.US,D,20140814,000000,7.1828,7.21927,7.16406,7.21927,440550.52426541,0
+ETV.US,D,20140815,000000,7.22552,7.24305,7.20394,7.22552,398578.75082306,0
+ETV.US,D,20140818,000000,7.2347,7.30924,7.2347,7.30924,489888.89720736,0
+ETV.US,D,20140819,000000,7.34012,7.39193,7.30546,7.37402,600929.53590191,0
+ETV.US,D,20140820,000000,7.35631,7.41524,7.28547,7.39817,585048.63822767,0
+ETV.US,D,20140821,000000,7.40462,7.40462,7.3602,7.38038,245852.47147449,0
+ETV.US,D,20140822,000000,7.3602,7.37478,7.33548,7.35631,204203.78523964,0
+ETV.US,D,20140825,000000,7.37033,7.40462,7.3602,7.38038,275879.5208035,0
+ETV.US,D,20140826,000000,7.39193,7.39193,7.35234,7.38587,280683.59529442,0
+ETV.US,D,20140827,000000,7.38587,7.40462,7.34315,7.40462,428149.67703557,0
+ETV.US,D,20140828,000000,7.36522,7.41921,7.33548,7.41921,367505.36351149,0
+ETV.US,D,20140829,000000,7.42291,7.43644,7.39817,7.43644,260130.6031977,0
+ETV.US,D,20140902,000000,7.42291,7.44355,7.41921,7.42944,214559.46932907,0
+ETV.US,D,20140903,000000,7.43947,7.43947,7.42291,7.43644,196460.25066462,0
+ETV.US,D,20140904,000000,7.43265,7.51818,7.41921,7.45056,365807.5719112,0
+ETV.US,D,20140905,000000,7.45056,7.45056,7.41524,7.44668,220597.82141995,0
+ETV.US,D,20140908,000000,7.43644,7.47937,7.42291,7.47937,252684.81565704,0
+ETV.US,D,20140909,000000,7.45529,7.45529,7.38587,7.4105,406008.70075547,0
+ETV.US,D,20140910,000000,7.41524,7.43947,7.38587,7.42944,269225.61367345,0
+ETV.US,D,20140911,000000,7.4105,7.41921,7.37478,7.39193,367458.90652742,0
+ETV.US,D,20140912,000000,7.39193,7.41921,7.35631,7.38587,301889.09684946,0
+ETV.US,D,20140915,000000,7.39817,7.41524,7.37478,7.38587,259185.62590772,0
+ETV.US,D,20140916,000000,7.36522,7.44668,7.35631,7.44355,233159.156413,0
+ETV.US,D,20140917,000000,7.46069,7.47937,7.42291,7.46069,304428.3933661,0
+ETV.US,D,20140918,000000,7.49754,7.53068,7.47937,7.53068,344148.05892074,0
+ETV.US,D,20140919,000000,7.5554,7.5554,7.50749,7.5231,275844.67806545,0
+ETV.US,D,20140922,000000,7.51894,7.53145,7.43265,7.44355,265838.47719723,0
+ETV.US,D,20140923,000000,7.43265,7.47937,7.40973,7.41524,242576.19825575,0
+ETV.US,D,20140924,000000,7.40973,7.43568,7.40462,7.41845,328927.06158866,0
+ETV.US,D,20140925,000000,7.40973,7.42291,7.3425,7.35462,232209.95576084,0
+ETV.US,D,20140926,000000,7.33483,7.34713,7.24162,7.3425,389622.055459,0
+ETV.US,D,20140929,000000,7.29769,7.3425,7.24162,7.3425,407887.04108941,0
+ETV.US,D,20140930,000000,7.3425,7.34713,7.24162,7.24162,559669.39898854,0
+ETV.US,D,20141001,000000,7.1705,7.25385,7.16472,7.24162,527660.53695195,0
+ETV.US,D,20141002,000000,7.21719,7.21719,7.09047,7.14976,615120.03285968,0
+ETV.US,D,20141003,000000,7.15771,7.28026,7.15771,7.25734,319721.18785541,0
+ETV.US,D,20141006,000000,7.30384,7.32545,7.25734,7.28377,322983.73514704,0
+ETV.US,D,20141007,000000,7.24608,7.25385,7.1902,7.24162,383811.76492638,0
+ETV.US,D,20141008,000000,7.22183,7.31475,7.1705,7.29769,303405.28387562,0
+ETV.US,D,20141009,000000,7.29769,7.29769,7.12805,7.15552,822526.18247976,0
+ETV.US,D,20141010,000000,7.1401,7.1401,6.93513,6.94451,840711.9800691,0
+ETV.US,D,20141013,000000,6.94451,6.94451,6.69002,6.70205,1021047.4338931,0
+ETV.US,D,20141014,000000,6.71019,6.74846,6.5597,6.57069,1164499.2098727,0
+ETV.US,D,20141015,000000,6.50856,6.5222,6.27756,6.50392,1627355.4215436,0
+ETV.US,D,20141016,000000,6.38146,6.73123,6.35248,6.71939,938901.9834606,0
+ETV.US,D,20141017,000000,6.79865,6.92302,6.7783,6.85085,1005428.3846745,0
+ETV.US,D,20141020,000000,6.81021,6.88267,6.81021,6.86884,339671.29499954,0
+ETV.US,D,20141021,000000,6.8928,7.11243,6.88267,7.11243,518087.23070818,0
+ETV.US,D,20141022,000000,7.11311,7.1705,7.0917,7.13374,395229.62460653,0
+ETV.US,D,20141023,000000,7.20157,7.21283,7.17655,7.20157,399727.50533867,0
+ETV.US,D,20141024,000000,7.20667,7.27571,7.20157,7.27571,282386.66609746,0
+ETV.US,D,20141027,000000,7.25033,7.25033,7.11311,7.16549,498465.48997432,0
+ETV.US,D,20141028,000000,7.18564,7.26958,7.16549,7.26578,299466.99863362,0
+ETV.US,D,20141029,000000,7.27571,7.32308,7.2423,7.32308,378166.18551914,0
+ETV.US,D,20141030,000000,7.30081,7.36238,7.28547,7.3532,252905.48633147,0
+ETV.US,D,20141031,000000,7.42063,7.43115,7.32782,7.36712,584289.48887407,0
+ETV.US,D,20141103,000000,7.35794,7.37714,7.32308,7.35794,437623.73426787,0
+ETV.US,D,20141104,000000,7.3371,7.34108,7.24741,7.34108,336105.72147079,0
+ETV.US,D,20141105,000000,7.35794,7.38871,7.32308,7.38871,347837.16579353,0
+ETV.US,D,20141106,000000,7.37269,7.43115,7.3371,7.42063,389092.02350418,0
+ETV.US,D,20141107,000000,7.40007,7.40007,7.31047,7.36238,431626.55995833,0
+ETV.US,D,20141110,000000,7.34476,7.34476,7.27571,7.28547,450582.06530676,0
+ETV.US,D,20141111,000000,7.29068,7.40681,7.27571,7.40681,324038.51985394,0
+ETV.US,D,20141112,000000,7.37269,7.43417,7.34846,7.43115,298962.30685192,0
+ETV.US,D,20141113,000000,7.42566,7.4461,7.40681,7.42063,255884.01251583,0
+ETV.US,D,20141114,000000,7.44183,7.45274,7.40681,7.4461,263162.97724999,0
+ETV.US,D,20141117,000000,7.43721,7.46535,7.43417,7.44961,341467.27977076,0
+ETV.US,D,20141118,000000,7.44961,7.51581,7.43417,7.4461,399575.46429985,0
+ETV.US,D,20141119,000000,7.45274,7.45274,7.42063,7.4319,217587.62001917,0
+ETV.US,D,20141120,000000,7.42566,7.51201,7.42063,7.51201,242921.45811475,0
+ETV.US,D,20141121,000000,7.54999,7.5554,7.48958,7.49658,268100.08764987,0
+ETV.US,D,20141124,000000,7.5231,7.54138,7.4461,7.44961,395805.05770489,0
+ETV.US,D,20141125,000000,7.45842,7.52548,7.44961,7.5231,306115.62656092,0
+ETV.US,D,20141126,000000,7.51658,7.53068,7.48958,7.5231,300290.55426063,0
+ETV.US,D,20141128,000000,7.5231,7.52548,7.4461,7.52548,182844.13096468,0
+ETV.US,D,20141201,000000,7.47804,7.5231,7.43814,7.51658,352938.98731884,0
+ETV.US,D,20141202,000000,7.49658,7.57936,7.49658,7.56639,333064.90069412,0
+ETV.US,D,20141203,000000,7.53571,7.57388,7.5231,7.54999,277870.83607602,0
+ETV.US,D,20141204,000000,7.53068,7.56639,7.50075,7.5554,272716.22252334,0
+ETV.US,D,20141205,000000,7.53068,7.5554,7.47329,7.54508,314660.54411146,0
+ETV.US,D,20141208,000000,7.5231,7.57388,7.47804,7.57388,317780.5529292,0
+ETV.US,D,20141209,000000,7.47804,7.47804,7.38871,7.43814,476263.27494247,0
+ETV.US,D,20141210,000000,7.412,7.41693,7.34392,7.36712,336828.9722458,0
+ETV.US,D,20141211,000000,7.38871,7.47329,7.38123,7.43814,216834.80570883,0
+ETV.US,D,20141212,000000,7.42566,7.46619,7.40007,7.412,510210.66022419,0
+ETV.US,D,20141215,000000,7.41693,7.43814,7.24608,7.25468,560206.82182719,0
+ETV.US,D,20141216,000000,7.20459,7.30992,7.15695,7.16992,494689.80417661,0
+ETV.US,D,20141217,000000,7.1796,7.30546,7.1796,7.28927,389354.9278005,0
+ETV.US,D,20141218,000000,7.38123,7.50671,7.36712,7.50671,419328.1292616,0
+ETV.US,D,20141219,000000,7.50075,7.54999,7.47329,7.53571,314616.19880847,0
+ETV.US,D,20141222,000000,7.53657,7.53657,7.49658,7.51658,227555.81062767,0
+ETV.US,D,20141223,000000,7.54594,7.54594,7.48324,7.52641,332239.23338601,0
+ETV.US,D,20141224,000000,7.52641,7.58031,7.52641,7.58031,103379.45968224,0
+ETV.US,D,20141226,000000,7.57453,7.60484,7.48324,7.48324,234438.83515652,0
+ETV.US,D,20141229,000000,7.49658,7.51201,7.34012,7.34713,725796.40656538,0
+ETV.US,D,20141230,000000,7.32629,7.34713,7.28301,7.28301,910095.48580445,0
+ETV.US,D,20141231,000000,7.34012,7.47804,7.02038,7.02038,3020213.9367007,0
+ETV.US,D,20150102,000000,7.10399,7.1828,7.09787,7.10942,961445.23498928,0
+ETV.US,D,20150105,000000,7.06907,7.0917,6.98779,6.98779,963876.83577006,0
+ETV.US,D,20150106,000000,7.03534,7.11311,7.00417,7.03534,460042.39661194,0
+ETV.US,D,20150107,000000,7.11802,7.12884,7.04898,7.05997,519612.92029926,0
+ETV.US,D,20150108,000000,7.12285,7.19256,7.09787,7.15941,480602.7795925,0
+ETV.US,D,20150109,000000,7.19256,7.20876,7.15146,7.16311,313063.05736317,0
+ETV.US,D,20150112,000000,7.18716,7.18716,7.11311,7.14427,247351.76505187,0
+ETV.US,D,20150113,000000,7.18716,7.21426,7.08989,7.11802,296026.01428948,0
+ETV.US,D,20150114,000000,7.02038,7.06386,6.95939,7.00976,560676.67087082,0
+ETV.US,D,20150115,000000,7.03913,7.09787,7.01518,7.04462,355734.85308849,0
+ETV.US,D,20150116,000000,7.05997,7.10942,7.04898,7.06907,692559.6019721,0
+ETV.US,D,20150120,000000,7.10399,7.12285,7.0792,7.11802,458148.21866982,0
+ETV.US,D,20150121,000000,7.10478,7.16311,7.0917,7.15941,268936.31336346,0
+ETV.US,D,20150122,000000,7.21558,7.23243,7.16745,7.22703,396193.60702635,0
+ETV.US,D,20150123,000000,7.22022,7.25801,7.22022,7.24162,255546.14354066,0
+ETV.US,D,20150126,000000,7.23613,7.26501,7.20394,7.25468,218958.10104975,0
+ETV.US,D,20150127,000000,7.22022,7.23243,7.16745,7.22022,515784.44247418,0
+ETV.US,D,20150128,000000,7.25801,7.26805,7.11878,7.12884,361951.6422319,0
+ETV.US,D,20150129,000000,7.12884,7.17892,7.07332,7.17892,230877.48498996,0
+ETV.US,D,20150130,000000,7.15941,7.20394,7.14208,7.14208,435001.026348,0
+ETV.US,D,20150202,000000,7.16311,7.19398,7.0917,7.19398,275676.7994184,0
+ETV.US,D,20150203,000000,7.23613,7.27412,7.21027,7.25468,434919.72662585,0
+ETV.US,D,20150204,000000,7.24608,7.26805,7.22703,7.24892,315761.78580246,0
+ETV.US,D,20150205,000000,7.27412,7.31047,7.27412,7.29467,250534.0684619,0
+ETV.US,D,20150206,000000,7.30622,7.34476,7.26805,7.26805,400045.31334346,0
+ETV.US,D,20150209,000000,7.26805,7.31047,7.25468,7.25801,232030.46286777,0
+ETV.US,D,20150210,000000,7.28927,7.31701,7.28026,7.29467,404802.93085028,0
+ETV.US,D,20150211,000000,7.26805,7.34931,7.26501,7.32856,405419.54172999,0
+ETV.US,D,20150212,000000,7.35395,7.39734,7.34476,7.38426,253487.25447312,0
+ETV.US,D,20150213,000000,7.37953,7.42291,7.3688,7.37953,331292.14441496,0
+ETV.US,D,20150217,000000,7.39117,7.42291,7.37402,7.40367,372718.04829429,0
+ETV.US,D,20150218,000000,7.40462,7.43019,7.39193,7.40973,308645.42051263,0
+ETV.US,D,20150219,000000,7.40973,7.43341,7.37953,7.39193,239050.7466678,0
+ETV.US,D,20150220,000000,7.39734,7.43644,7.3688,7.43019,243842.15107212,0
+ETV.US,D,20150223,000000,7.43341,7.45765,7.41921,7.45765,192044.72549518,0
+ETV.US,D,20150224,000000,7.44961,7.54186,7.44961,7.5231,335583.0803998,0
+ETV.US,D,20150225,000000,7.52641,7.52641,7.47726,7.49583,268014.56456554,0
+ETV.US,D,20150226,000000,7.49583,7.49583,7.45274,7.47177,166007.69759497,0
+ETV.US,D,20150227,000000,7.49583,7.50597,7.46466,7.47177,263451.22171944,0
+ETV.US,D,20150302,000000,7.45765,7.49981,7.45765,7.49583,273994.8454263,0
+ETV.US,D,20150303,000000,7.48891,7.53145,7.47726,7.5231,260979.49899786,0
+ETV.US,D,20150304,000000,7.51894,7.57453,7.50597,7.55682,354279.9048141,0
+ETV.US,D,20150305,000000,7.55682,7.61678,7.55682,7.60958,260979.49899786,0
+ETV.US,D,20150306,000000,7.58504,7.60579,7.52641,7.54186,282077.30481706,0
+ETV.US,D,20150309,000000,7.5231,7.54186,7.50597,7.5231,270245.5556423,0
+ETV.US,D,20150310,000000,7.48891,7.51117,7.45765,7.49981,343623.30616866,0
+ETV.US,D,20150311,000000,7.49981,7.51894,7.47726,7.47726,207317.45901408,0
+ETV.US,D,20150312,000000,7.50597,7.55151,7.50597,7.53145,241839.22155362,0
+ETV.US,D,20150313,000000,7.55151,7.55682,7.49583,7.51581,272022.53528366,0
+ETV.US,D,20150316,000000,7.54594,7.56818,7.51581,7.55151,205145.59500797,0
+ETV.US,D,20150317,000000,7.55151,7.58116,7.51894,7.56818,342836.7049608,0
+ETV.US,D,20150318,000000,7.53145,7.64812,7.5231,7.63287,309689.64681405,0
+ETV.US,D,20150319,000000,7.63287,7.68249,7.62719,7.66413,355074.95274632,0
+ETV.US,D,20150320,000000,7.69651,7.71566,7.65542,7.65542,266051.75698782,0
+ETV.US,D,20150323,000000,7.66489,7.71083,7.65542,7.65542,259064.20424478,0
+ETV.US,D,20150324,000000,7.65542,7.68677,7.62407,7.62719,312905.7371216,0
+ETV.US,D,20150325,000000,7.63837,7.64879,7.60579,7.62407,346596.55315029,0
+ETV.US,D,20150326,000000,7.61678,7.6594,7.55608,7.62719,307035.26367777,0
+ETV.US,D,20150327,000000,7.61678,7.67785,7.61678,7.65542,276102.30315903,0
+ETV.US,D,20150330,000000,7.6594,7.67785,7.60958,7.60958,347563.70309175,0
+ETV.US,D,20150331,000000,7.61934,7.67132,7.60958,7.65542,460722.35792451,0
+ETV.US,D,20150401,000000,7.63287,7.68677,7.59755,7.66489,323095.65424507,0
+ETV.US,D,20150402,000000,7.60958,7.67132,7.60958,7.65542,255343.42215555,0
+ETV.US,D,20150406,000000,7.6432,7.71083,7.61934,7.69651,242420.98969527,0
+ETV.US,D,20150407,000000,7.68249,7.75222,7.68249,7.68677,291995.87091983,0
+ETV.US,D,20150408,000000,7.69216,7.72067,7.65542,7.6594,228313.90414073,0
+ETV.US,D,20150409,000000,7.6594,7.71508,7.64879,7.64879,307985.52017047,0
+ETV.US,D,20150410,000000,7.6432,7.68677,7.63287,7.65542,389668.5124431,0
+ETV.US,D,20150413,000000,7.65542,7.69216,7.65542,7.67132,216767.23191379,0
+ETV.US,D,20150414,000000,7.6594,7.68249,7.64879,7.64879,346194.2779017,0
+ETV.US,D,20150415,000000,7.66489,7.69216,7.6594,7.67132,229541.84669744,0
+ETV.US,D,20150416,000000,7.67132,7.71083,7.64879,7.68249,272410.02876456,0
+ETV.US,D,20150417,000000,7.6594,7.6594,7.5913,7.61678,392215.19984356,0
+ETV.US,D,20150420,000000,7.6432,7.70703,7.63837,7.70703,238370.78535523,0
+ETV.US,D,20150421,000000,7.71566,7.73129,7.6432,7.66489,466210.61709018,0
+ETV.US,D,20150422,000000,7.67785,7.71083,7.63287,7.65542,353665.40561548,0
+ETV.US,D,20150423,000000,7.66489,7.71566,7.66489,7.70703,156280.23863129,0
+ETV.US,D,20150424,000000,7.71566,7.73697,7.69729,7.70703,322494.88097357,0
+ETV.US,D,20150427,000000,7.7417,7.74672,7.71083,7.72145,200398.53590663,0
+ETV.US,D,20150428,000000,7.72145,7.7417,7.68762,7.73697,133530.04235532,0
+ETV.US,D,20150429,000000,7.71566,7.74672,7.70703,7.72145,186798.25381488,0
+ETV.US,D,20150430,000000,7.72729,7.74672,7.6432,7.67785,381761.32258321,0
+ETV.US,D,20150501,000000,7.69292,7.72729,7.69292,7.70703,245884.14669092,0
+ETV.US,D,20150504,000000,7.71566,7.73697,7.70362,7.71083,256956.74651204,0
+ETV.US,D,20150505,000000,7.69729,7.71083,7.68249,7.68762,325584.27041542,0
+ETV.US,D,20150506,000000,7.70362,7.72729,7.68762,7.70362,316229.52316498,0
+ETV.US,D,20150507,000000,7.70703,7.7417,7.70362,7.72145,321999.69175681,0
+ETV.US,D,20150508,000000,7.76783,7.78535,7.763,7.781,259109.60538833,0
+ETV.US,D,20150511,000000,7.76783,7.79569,7.75723,7.781,194766.68242651,0
+ETV.US,D,20150512,000000,7.74672,7.81396,7.73697,7.81396,274837.40618318,0
+ETV.US,D,20150513,000000,7.80071,7.81396,7.78535,7.81396,199628.82814753,0
+ETV.US,D,20150514,000000,7.81965,7.89048,7.8079,7.88718,286315.44877454,0
+ETV.US,D,20150515,000000,7.90688,7.95766,7.88358,7.91768,260923.53944883,0
+ETV.US,D,20150518,000000,7.90688,7.92373,7.82711,7.8311,354914.46498312,0
+ETV.US,D,20150519,000000,7.8311,7.89532,7.82711,7.89532,299166.08407758,0
+ETV.US,D,20150520,000000,7.93007,8.0194,7.90688,7.99874,403119.92101765,0
+ETV.US,D,20150521,000000,7.99467,8.02943,7.98198,7.99467,495172.32330681,0
+ETV.US,D,20150522,000000,8.0194,8.0194,7.97109,7.98198,184095.30201339,0
+ETV.US,D,20150526,000000,7.97109,7.97629,7.91198,7.91768,277150.75282264,0
+ETV.US,D,20150527,000000,7.9244,8.0194,7.91768,7.987,176954.65239097,0
+ETV.US,D,20150528,000000,7.97109,7.97629,7.89617,7.96466,230812.02287601,0
+ETV.US,D,20150529,000000,7.9585,7.98446,7.91198,7.95452,246816.45389431,0
+ETV.US,D,20150601,000000,7.95452,7.97109,7.90688,7.9585,254580.04943973,0
+ETV.US,D,20150602,000000,7.9496,7.9585,7.90365,7.93007,259130.72219926,0
+ETV.US,D,20150603,000000,7.9496,7.97629,7.93007,7.94354,220570.3695657,0
+ETV.US,D,20150604,000000,7.91768,7.94354,7.88358,7.88358,268623.78456141,0
+ETV.US,D,20150605,000000,7.87884,7.90365,7.8739,7.88718,198768.31810137,0
+ETV.US,D,20150608,000000,7.87884,7.88718,7.83879,7.85432,275754.93161891,0
+ETV.US,D,20150609,000000,7.86235,7.87884,7.82711,7.85432,291433.10790805,0
+ETV.US,D,20150610,000000,7.85432,7.90365,7.85432,7.88718,332863.23514955,0
+ETV.US,D,20150611,000000,7.93007,7.987,7.93007,7.9585,241359.86994507,0
+ETV.US,D,20150612,000000,7.9585,7.9585,7.90365,7.90365,218642.40472607,0
+ETV.US,D,20150615,000000,7.88358,7.90365,7.86823,7.86823,244693.15855339,0
+ETV.US,D,20150616,000000,7.86235,7.93007,7.85432,7.86235,378422.75477218,0
+ETV.US,D,20150617,000000,7.89135,7.91198,7.84343,7.85432,321872.99089112,0
+ETV.US,D,20150618,000000,7.87884,7.9585,7.8739,7.91198,295637.464968,0
+ETV.US,D,20150619,000000,7.90763,7.94447,7.8921,7.91285,194258.82312318,0
+ETV.US,D,20150622,000000,7.93945,7.95944,7.90365,7.90365,351731.10573256,0
+ETV.US,D,20150623,000000,7.90365,7.95527,7.87884,7.89703,418013.60778002,0
+ETV.US,D,20150624,000000,7.91768,7.9352,7.86235,7.86823,295981.66898647,0
+ETV.US,D,20150625,000000,7.89703,7.93093,7.86823,7.93093,231232.24741391,0
+ETV.US,D,20150626,000000,7.9244,7.9244,7.86235,7.8739,210929.48952693,0
+ETV.US,D,20150629,000000,7.8311,7.84833,7.7256,7.7256,487742.37337439,0
+ETV.US,D,20150630,000000,7.78016,7.81301,7.73944,7.73944,466997.21829802,0
+ETV.US,D,20150701,000000,7.81301,7.85432,7.78915,7.83879,426057.00107053,0
+ETV.US,D,20150702,000000,7.82711,7.84343,7.73451,7.75638,462842.48574379,0
+ETV.US,D,20150706,000000,7.7256,7.78441,7.71925,7.76235,212654.73298147,0
+ETV.US,D,20150707,000000,7.75638,7.8311,7.71442,7.80725,341957.18978478,0
+ETV.US,D,20150708,000000,7.73944,7.75638,7.71442,7.74511,200189.47947823,0
+ETV.US,D,20150709,000000,7.79408,7.81965,7.74511,7.74511,239661.02250422,0
+ETV.US,D,20150710,000000,7.81965,7.84833,7.80299,7.8311,262069.12644283,0
+ETV.US,D,20150713,000000,7.86235,7.90365,7.86235,7.89703,223379.9612625,0
+ETV.US,D,20150714,000000,7.89703,7.95944,7.88718,7.93945,230942.94710391,0
+ETV.US,D,20150715,000000,7.9352,7.98284,7.9352,7.95944,221907.06369879,0
+ETV.US,D,20150716,000000,7.98531,8.02006,7.98531,7.99961,195209.07961588,0
+ETV.US,D,20150717,000000,8.014,8.014,7.95527,7.95527,222224.87170359,0
+ETV.US,D,20150720,000000,7.94447,8.00745,7.94447,7.99543,238892.37058567,0
+ETV.US,D,20150721,000000,7.99543,8.09062,7.99543,8.07879,418786.48306077,0
+ETV.US,D,20150722,000000,8.04373,8.07451,8.03493,8.05367,246497.59004897,0
+ETV.US,D,20150723,000000,8.07451,8.09592,8.00745,8.014,240413.83681456,0
+ETV.US,D,20150724,000000,8.03493,8.04373,7.91198,7.9585,210555.72197312,0
+ETV.US,D,20150727,000000,7.93945,7.9496,7.87222,7.9352,246873.46928387,0
+ETV.US,D,20150728,000000,7.94354,8.03822,7.90688,8.03822,334941.12934695,0
+ETV.US,D,20150729,000000,8.04373,8.06978,8.014,8.06978,253159.94390342,0
+ETV.US,D,20150730,000000,8.04373,8.05367,7.99543,8.05367,279404.97239145,0
+ETV.US,D,20150731,000000,8.06978,8.06978,8.03493,8.05367,216258.31676991,0
+ETV.US,D,20150803,000000,8.05367,8.05367,7.9888,8.04373,207801.03398481,0
+ETV.US,D,20150804,000000,8.03822,8.05367,7.98284,8.014,268761.04383258,0
+ETV.US,D,20150805,000000,8.03037,8.05795,8.02658,8.05016,205421.16939087,0
+ETV.US,D,20150806,000000,8.05367,8.05367,7.9244,7.9585,227943.30410859,0
+ETV.US,D,20150807,000000,7.96541,7.96541,7.89532,7.90688,176880.74355266,0
+ETV.US,D,20150810,000000,7.97193,7.98284,7.9496,7.97193,242888.72705779,0
+ETV.US,D,20150811,000000,7.94354,7.9888,7.9244,7.9888,294381.01471653,0
+ETV.US,D,20150812,000000,7.9244,7.97726,7.89048,7.96541,229952.56867038,0
+ETV.US,D,20150813,000000,7.96541,8.00745,7.9496,7.98531,183165.10649109,0
+ETV.US,D,20150814,000000,7.9888,8.03493,7.97726,8.03037,158827.98187229,0
+ETV.US,D,20150817,000000,8.014,8.06978,7.99543,8.05795,235089.23293376,0
+ETV.US,D,20150818,000000,8.05016,8.10104,8.03493,8.08561,234897.06995411,0
+ETV.US,D,20150819,000000,8.07973,8.09147,8.04373,8.09147,257534.29129151,0
+ETV.US,D,20150820,000000,8.05795,8.08654,7.93007,7.95375,329325.11347504,0
+ETV.US,D,20150821,000000,7.93007,7.93007,7.62558,7.73043,633720.77578417,0
+ETV.US,D,20150824,000000,6.8589,7.38123,6.44983,7.04898,2026761.9513559,0
+ETV.US,D,20150825,000000,7.21367,7.34476,7.18034,7.23537,697926.43947481,0
+ETV.US,D,20150826,000000,7.34476,7.3688,7.15941,7.28103,756465.40694725,0
+ETV.US,D,20150827,000000,7.37402,7.61024,7.37402,7.57388,542897.37189225,0
+ETV.US,D,20150828,000000,7.52386,7.63534,7.52386,7.57388,326868.17252113,0
+ETV.US,D,20150831,000000,7.58504,7.60076,7.52386,7.53967,284004.21381617,0
+ETV.US,D,20150901,000000,7.39289,7.44895,7.33633,7.3639,398440.43571133,0
+ETV.US,D,20150902,000000,7.412,7.43891,7.34931,7.42148,218482.9728034,0
+ETV.US,D,20150903,000000,7.45198,7.54252,7.44355,7.47177,368980.37275629,0
+ETV.US,D,20150904,000000,7.38123,7.42148,7.3639,7.41778,208278.27391227,0
+ETV.US,D,20150908,000000,7.53967,7.59035,7.49053,7.59035,194498.49892745,0
+ETV.US,D,20150909,000000,7.65039,7.6576,7.51658,7.52926,227923.24313818,0
+ETV.US,D,20150910,000000,7.53409,7.57388,7.51658,7.53967,289507.25474949,0
+ETV.US,D,20150911,000000,7.53967,7.58504,7.52926,7.58031,209797.62846005,0
+ETV.US,D,20150914,000000,7.58031,7.59755,7.54252,7.57388,134073.80023726,0
+ETV.US,D,20150915,000000,7.57388,7.63534,7.56639,7.61934,261345.87566782,0
+ETV.US,D,20150916,000000,7.61678,7.66821,7.61678,7.65039,217726.99097142,0
+ETV.US,D,20150917,000000,7.63534,7.71442,7.62872,7.64083,171993.2576585,0
+ETV.US,D,20150918,000000,7.58504,7.74105,7.57388,7.74105,235858.94069285,0
+ETV.US,D,20150921,000000,7.7417,7.7417,7.6576,7.69492,268546.70820145,0
+ETV.US,D,20150922,000000,7.63458,7.63458,7.54905,7.62804,320649.27169663,0
+ETV.US,D,20150923,000000,7.60958,7.67379,7.60958,7.67379,270390.2057973,0
+ETV.US,D,20150924,000000,7.60076,7.66821,7.53807,7.66821,251521.27937376,0
+ETV.US,D,20150925,000000,7.70288,7.75315,7.6576,7.69055,265737.11650468,0
+ETV.US,D,20150928,000000,7.66821,7.66821,7.42394,7.46921,261705.9172945,0
+ETV.US,D,20150929,000000,7.46921,7.48825,7.35234,7.41524,399165.79816744,0
+ETV.US,D,20150930,000000,7.51658,7.57852,7.43721,7.57852,348946.85420892,0
+ETV.US,D,20151001,000000,7.53807,7.57852,7.50511,7.50511,414727.83199634,0
+ETV.US,D,20151002,000000,7.43721,7.56564,7.37269,7.53333,493242.24678607,0
+ETV.US,D,20151005,000000,7.60076,7.73043,7.57852,7.67379,401359.83482505,0
+ETV.US,D,20151006,000000,7.69055,7.72067,7.6576,7.6576,303215.23257708,0
+ETV.US,D,20151007,000000,7.72067,7.74672,7.69492,7.70703,288226.52016544,0
+ETV.US,D,20151008,000000,7.70703,7.80545,7.70288,7.7417,240998.77247784,0
+ETV.US,D,20151009,000000,7.78687,7.84749,7.76945,7.76945,324768.10567223,0
+ETV.US,D,20151012,000000,7.81122,7.84749,7.76395,7.81122,277582.59160656,0
+ETV.US,D,20151013,000000,7.81122,7.89617,7.79152,7.79152,317462.74492441,0
+ETV.US,D,20151014,000000,7.78687,7.82382,7.74672,7.75315,341637.2700989,0
+ETV.US,D,20151015,000000,7.77608,7.88718,7.77608,7.88718,279979.34964928,0
+ETV.US,D,20151016,000000,7.89135,7.95055,7.89135,7.95055,272113.33757075,0
+ETV.US,D,20151019,000000,7.93699,8.01059,7.92525,7.99715,205439.11868016,0
+ETV.US,D,20151020,000000,8.01778,8.05614,8.00329,8.05179,209364.73383559,0
+ETV.US,D,20151021,000000,8.09507,8.09507,7.94505,7.95055,243509.56129969,0
+ETV.US,D,20151022,000000,8.01778,8.11856,8.00329,8.07879,311404.33186312,0
+ETV.US,D,20151023,000000,8.17141,8.19651,8.09507,8.12462,390845.7746535,0
+ETV.US,D,20151026,000000,8.14393,8.18438,8.06087,8.07376,249467.66950896,0
+ETV.US,D,20151027,000000,8.07376,8.12462,8.06704,8.08976,253737.48868286,0
+ETV.US,D,20151028,000000,8.07376,8.15862,8.06704,8.11268,275320.9811539,0
+ETV.US,D,20151029,000000,8.11268,8.11268,8.04762,8.06087,234394.48985352,0
+ETV.US,D,20151030,000000,8.10595,8.11856,8.01778,8.02943,271783.91531994,0
+ETV.US,D,20151102,000000,8.05179,8.12462,8.03672,8.09507,301796.18288128,0
+ETV.US,D,20151103,000000,8.09507,8.15862,8.07879,8.15862,207602.5359619,0
+ETV.US,D,20151104,000000,8.16572,8.19651,8.10595,8.19651,222309.33894737,0
+ETV.US,D,20151105,000000,8.19651,8.20853,8.13039,8.14393,302848.85590711,0
+ETV.US,D,20151106,000000,8.14393,8.17141,8.11268,8.13039,251876.0417977,0
+ETV.US,D,20151109,000000,8.11856,8.14004,8.02943,8.04298,403122.03269874,0
+ETV.US,D,20151110,000000,8.03189,8.07376,8.02943,8.07376,293178.41233298,0
+ETV.US,D,20151111,000000,8.10104,8.10104,8.06087,8.07879,200348.91140089,0
+ETV.US,D,20151112,000000,8.05179,8.06704,8.02943,8.04298,190113.59313387,0
+ETV.US,D,20151113,000000,8.03189,8.03672,7.97271,8.00329,190113.59313387,0
+ETV.US,D,20151116,000000,8.00329,8.08976,8.00329,8.07879,240161.4909237,0
+ETV.US,D,20151117,000000,8.10104,8.16572,8.07376,8.15862,372237.64084519,0
+ETV.US,D,20151118,000000,8.18107,8.19651,8.14393,8.19651,322746.17102386,0
+ETV.US,D,20151119,000000,8.22236,8.25969,8.18532,8.25969,258180.46570655,0
+ETV.US,D,20151120,000000,8.25361,8.29311,8.2433,8.25361,178948.07934457,0
+ETV.US,D,20151123,000000,8.27104,8.28789,8.23219,8.24839,187993.4653146,0
+ETV.US,D,20151124,000000,8.22236,8.24839,8.17776,8.22236,368675.23483808,0
+ETV.US,D,20151125,000000,8.21544,8.27104,8.21544,8.27104,182272.9212285,0
+ETV.US,D,20151127,000000,8.27104,8.30798,8.25969,8.30184,96033.976993609,0
+ETV.US,D,20151130,000000,8.32881,8.32881,8.27104,8.31943,281440.63296695,0
+ETV.US,D,20151201,000000,8.32464,8.3377,8.27796,8.30798,285375.75068731,0
+ETV.US,D,20151202,000000,8.32881,8.34501,8.28402,8.31943,261988.88256122,0
+ETV.US,D,20151203,000000,8.32881,8.3377,8.2433,8.26659,336861.70330276,0
+ETV.US,D,20151204,000000,8.27796,8.33412,8.25969,8.33412,182272.9212285,0
+ETV.US,D,20151207,000000,8.31412,8.32464,8.19735,8.20939,361222.05641361,0
+ETV.US,D,20151208,000000,8.17141,8.18532,8.13039,8.18532,306904.33944987,0
+ETV.US,D,20151209,000000,8.17776,8.20351,8.05614,8.07782,430295.14502799,0
+ETV.US,D,20151210,000000,8.07782,8.17776,8.07782,8.16572,334441.716768,0
+ETV.US,D,20151211,000000,8.11268,8.17776,8.00148,8.02156,432138.64262386,0
+ETV.US,D,20151214,000000,8.02754,8.03189,7.88045,7.98284,390470.95125917,0
+ETV.US,D,20151215,000000,8.01588,8.07782,8.01588,8.06704,267590.11666546,0
+ETV.US,D,20151216,000000,8.14004,8.26659,8.09507,8.22757,409604.8936601,0
+ETV.US,D,20151217,000000,8.2433,8.2433,8.12462,8.13389,409604.8936601,0
+ETV.US,D,20151218,000000,8.13389,8.14004,8.07376,8.11268,356423.26112543,0
+ETV.US,D,20151221,000000,8.11856,8.13389,8.06704,8.13389,251517.05601157,0
+ETV.US,D,20151222,000000,8.17141,8.17141,8.11268,8.15862,275927.03362814,0
+ETV.US,D,20151223,000000,8.21544,8.2433,8.19064,8.23219,241926.85631905,0
+ETV.US,D,20151224,000000,8.23219,8.25969,8.21032,8.25969,126909.92212279,0
+ETV.US,D,20151228,000000,8.25361,8.25361,8.18532,8.23219,192758.47370525,0
+ETV.US,D,20151229,000000,8.25969,8.30798,8.24839,8.30184,436589.01053137,0
+ETV.US,D,20151230,000000,8.30798,8.36167,8.27104,8.28789,423607.45100043,0
+ETV.US,D,20151231,000000,8.28402,8.32881,8.26223,8.28402,306579.14056127,0
+ETV.US,D,20160104,000000,8.2433,8.2433,8.04686,8.18182,458953.82500753,0
+ETV.US,D,20160105,000000,8.20939,8.23219,8.13389,8.15862,279935.00434628,0
+ETV.US,D,20160106,000000,8.10595,8.14004,8.06704,8.11268,394546.49577232,0
+ETV.US,D,20160107,000000,7.98975,8.02252,7.84921,7.89361,608840.94912397,0
+ETV.US,D,20160108,000000,7.90952,7.94354,7.72729,7.73129,474263.51294559,0
+ETV.US,D,20160111,000000,7.74832,7.76472,7.56886,7.64965,730699.73006774,0
+ETV.US,D,20160112,000000,7.68421,7.79237,7.67379,7.75913,444606.00780817,0
+ETV.US,D,20160113,000000,7.81301,7.84921,7.63032,7.66821,636040.45746693,0
+ETV.US,D,20160114,000000,7.69492,7.73697,7.54594,7.71083,492376.45753715,0
+ETV.US,D,20160115,000000,7.55151,7.55151,7.43891,7.52225,542166.73023341,0
+ETV.US,D,20160119,000000,7.51743,7.53068,7.35234,7.37953,592248.41492075,0
+ETV.US,D,20160120,000000,7.24078,7.25942,6.93012,7.19559,1160714.0215101,0
+ETV.US,D,20160121,000000,7.20535,7.31759,7.11311,7.21776,480688.30267685,0
+ETV.US,D,20160122,000000,7.35234,7.62558,7.32856,7.58504,556002.46476724,0
+ETV.US,D,20160125,000000,7.58504,7.58504,7.41693,7.43947,446814.82623345,0
+ETV.US,D,20160126,000000,7.45274,7.62008,7.44439,7.53807,343912.60647865,0
+ETV.US,D,20160127,000000,7.55863,7.61118,7.44439,7.54849,377085.00479853,0
+ETV.US,D,20160128,000000,7.59035,7.6129,7.51894,7.58504,288108.26602411,0
+ETV.US,D,20160129,000000,7.63609,7.80545,7.61452,7.80545,323974.11358055,0
+ETV.US,D,20160201,000000,7.70931,7.79664,7.64234,7.73451,442911.38372952,0
+ETV.US,D,20160202,000000,7.6576,7.7185,7.62008,7.64234,293351.57018276,0
+ETV.US,D,20160203,000000,7.67132,7.68327,7.57852,7.64652,303242.6844313,0
+ETV.US,D,20160204,000000,7.64234,7.71357,7.61772,7.71357,240535.25847752,0
+ETV.US,D,20160205,000000,7.67785,7.69964,7.59755,7.62008,315993.01488235,0
+ETV.US,D,20160208,000000,7.56564,7.56564,7.36786,7.51033,385932.9485862,0
+ETV.US,D,20160209,000000,7.39289,7.50965,7.29827,7.3425,501475.69137511,0
+ETV.US,D,20160210,000000,7.39289,7.48494,7.35234,7.35631,240292.4151516,0
+ETV.US,D,20160211,000000,7.26578,7.31759,7.18934,7.29827,398860.66024922,0
+ETV.US,D,20160212,000000,7.33927,7.46466,7.31475,7.43568,200850.43566093,0
+ETV.US,D,20160216,000000,7.51033,7.80545,7.46619,7.78621,656378.05809196,0
+ETV.US,D,20160217,000000,7.8311,7.869,7.74017,7.85432,367967.82167128,0
+ETV.US,D,20160218,000000,7.86331,7.86331,7.71754,7.74511,266779.23112501,0
+ETV.US,D,20160219,000000,7.6989,7.7686,7.68249,7.74511,195556.451156,0
+ETV.US,D,20160222,000000,7.84921,7.96029,7.82476,7.83879,354648.39316516,0
+ETV.US,D,20160223,000000,7.8311,7.83432,7.7686,7.81122,316785.95113349,0
+ETV.US,D,20160224,000000,7.78262,7.82476,7.73451,7.81122,389965.20363693,0
+ETV.US,D,20160225,000000,7.81122,7.88792,7.79066,7.88045,289829.28611646,0
+ETV.US,D,20160226,000000,7.88045,7.90043,7.83432,7.85525,248785.59651532,0
+ETV.US,D,20160229,000000,7.88045,7.89361,7.82476,7.83432,233960.53938852,0
+ETV.US,D,20160301,000000,7.88792,7.99211,7.88792,7.98531,276921.63542384,0
+ETV.US,D,20160302,000000,7.95527,7.97876,7.91683,7.95527,229452.1002509,0
+ETV.US,D,20160303,000000,7.95527,8.09676,7.94354,8.05367,559973.48106622,0
+ETV.US,D,20160304,000000,8.05795,8.1159,8.03822,8.05016,283837.39100966,0
+ETV.US,D,20160307,000000,8.01778,8.05016,7.99211,8.00423,235853.66149009,0
+ETV.US,D,20160308,000000,7.98368,7.99211,7.9352,7.9671,254677.18677011,0
+ETV.US,D,20160309,000000,7.97876,8.08739,7.93007,7.97271,328427.64900971,0
+ETV.US,D,20160310,000000,7.99211,8.05795,7.91038,7.93007,331806.33876157,0
+ETV.US,D,20160311,000000,7.99211,8.09242,7.99211,8.03822,179128.62807817,0
+ETV.US,D,20160314,000000,7.99799,8.06352,7.99799,8.03822,226444.01053119,0
+ETV.US,D,20160315,000000,7.99799,8.05367,7.99211,8.01778,194900.77417603,0
+ETV.US,D,20160316,000000,8.00423,8.09242,7.99799,8.05795,136273.1160976,0
+ETV.US,D,20160317,000000,8.04373,8.13836,8.04373,8.13836,160825.63218808,0
+ETV.US,D,20160318,000000,8.13389,8.15293,8.08739,8.13389,138807.13341148,0
+ETV.US,D,20160321,000000,8.13836,8.15293,8.08739,8.123,257596.5858838,0
+ETV.US,D,20160322,000000,8.1034,8.13921,8.08067,8.12378,205747.42412003,0
+ETV.US,D,20160323,000000,8.11677,8.13389,8.09242,8.13389,200189.47947823,0
+ETV.US,D,20160324,000000,8.09242,8.09763,8.02943,8.05016,238112.10442109,0
+ETV.US,D,20160328,000000,8.07063,8.08067,8.02252,8.02943,290945.30957513,0
+ETV.US,D,20160329,000000,8.04373,8.14669,8.02252,8.14669,200483.00315041,0
+ETV.US,D,20160330,000000,8.14669,8.21544,8.12879,8.21032,322034.53449488,0
+ETV.US,D,20160331,000000,8.22236,8.25532,8.09242,8.14669,382382.15682511,0
+ETV.US,D,20160401,000000,8.11677,8.1982,8.1034,8.1982,256361.25244329,0
+ETV.US,D,20160404,000000,8.17776,8.17776,8.08067,8.11203,291097.35061396,0
+ETV.US,D,20160405,000000,8.08739,8.11203,8.05016,8.07623,183833.45355763,0
+ETV.US,D,20160406,000000,8.1034,8.1432,8.08067,8.12879,328600.8068595,0
+ETV.US,D,20160407,000000,8.06352,8.11203,8.02943,8.07623,359725.93035785,0
+ETV.US,D,20160408,000000,8.12879,8.13389,8.08067,8.13389,198691.2417414,0
+ETV.US,D,20160411,000000,8.15371,8.20437,8.12879,8.14669,216566.62220978,0
+ETV.US,D,20160412,000000,8.12879,8.1982,8.11677,8.17141,171114.79832301,0
+ETV.US,D,20160413,000000,8.1982,8.28051,8.18532,8.28051,215440.04034564,0
+ETV.US,D,20160414,000000,8.27274,8.31073,8.23298,8.29766,160520.49426987,0
+ETV.US,D,20160415,000000,8.26223,8.27274,8.23298,8.26053,179084.28277519,0
+ETV.US,D,20160418,000000,8.26053,8.35447,8.25021,8.35447,226244.45666773,0
+ETV.US,D,20160419,000000,8.34369,8.35817,8.31575,8.35817,226624.55926482,0
+ETV.US,D,20160420,000000,8.3758,8.38725,8.32796,8.381,257897.50043984,0
+ETV.US,D,20160421,000000,8.39766,8.39766,8.26753,8.28051,301091.93723615,0
+ETV.US,D,20160422,000000,8.26753,8.32285,8.22757,8.28961,273081.54335276,0
+ETV.US,D,20160425,000000,8.28497,8.28961,8.23723,8.26753,303852.96026774,0
+ETV.US,D,20160426,000000,8.28961,8.39766,8.28961,8.35544,350517.94494352,0
+ETV.US,D,20160427,000000,8.35912,8.41235,8.33249,8.41235,330010.35399033,0
+ETV.US,D,20160428,000000,8.38725,8.5083,8.36518,8.43698,860235.52763206,0
+ETV.US,D,20160429,000000,8.43177,8.45486,8.29766,8.33249,382297.68958133,0
+ETV.US,D,20160502,000000,8.29766,8.381,8.29766,8.35912,388151.2695764,0
+ETV.US,D,20160503,000000,8.30542,8.35544,8.24927,8.32796,263296.01315895,0
+ETV.US,D,20160504,000000,8.29766,8.3758,8.26753,8.36518,226904.35700988,0
+ETV.US,D,20160505,000000,8.36518,8.45914,8.35912,8.45914,478525.94123566,0
+ETV.US,D,20160506,000000,8.41585,8.48755,8.36953,8.45914,410802.21684091,0
+ETV.US,D,20160509,000000,8.41585,8.44257,8.24927,8.25969,687288.84595922,0
+ETV.US,D,20160510,000000,8.31073,8.35912,8.28961,8.31073,351809.23793306,0
+ETV.US,D,20160511,000000,8.28961,8.33686,8.27274,8.32285,255569.3720327,0
+ETV.US,D,20160512,000000,8.34369,8.34691,8.24424,8.24927,405715.1770833,0
+ETV.US,D,20160513,000000,8.24927,8.31575,8.24927,8.27274,196962.83076522,0
+ETV.US,D,20160516,000000,8.26753,8.30542,8.23723,8.25457,361450.11797185,0
+ETV.US,D,20160517,000000,8.26223,8.30106,8.23723,8.26223,251126.39500902,0
+ETV.US,D,20160518,000000,8.26223,8.31073,8.24424,8.30542,211107.92657944,0
+ETV.US,D,20160519,000000,8.28051,8.31073,8.25457,8.30542,166862.92843841,0
+ETV.US,D,20160520,000000,8.32379,8.3704,8.32379,8.33346,173102.94607387,0
+ETV.US,D,20160523,000000,8.32379,8.35023,8.30362,8.33346,164679.45018629,0
+ETV.US,D,20160524,000000,8.3704,8.42741,8.3704,8.4237,216849.5874765,0
+ETV.US,D,20160525,000000,8.4237,8.43888,8.39948,8.4237,217790.34140428,0
+ETV.US,D,20160526,000000,8.41319,8.43357,8.33346,8.4237,201158.74110078,0
+ETV.US,D,20160527,000000,8.41319,8.43357,8.39416,8.43357,161783.27956463,0
+ETV.US,D,20160531,000000,8.43888,8.43888,8.32881,8.35023,311878.40426893,0
+ETV.US,D,20160601,000000,8.34369,8.43357,8.34369,8.40611,235810.37202766,0
+ETV.US,D,20160602,000000,8.37749,8.43888,8.34369,8.43888,292110.9575395,0
+ETV.US,D,20160603,000000,8.37749,8.39416,8.32379,8.33686,301007.46999234,0
+ETV.US,D,20160606,000000,8.33686,8.35638,8.29849,8.3272,376441.99790516,0
+ETV.US,D,20160607,000000,8.31157,8.33506,8.25457,8.28581,475511.51647269,0
+ETV.US,D,20160608,000000,8.28138,8.30627,8.24927,8.28138,272406.86124294,0
+ETV.US,D,20160609,000000,8.27274,8.31157,8.25969,8.29849,256389.76013807,0
+ETV.US,D,20160610,000000,8.26753,8.35023,8.26223,8.33346,269805.27013402,0
+ETV.US,D,20160613,000000,8.30627,8.35544,7.92195,8.0194,954945.48057915,0
+ETV.US,D,20160614,000000,8.06704,8.17586,8.03587,8.16221,407607.24334432,0
+ETV.US,D,20160615,000000,8.1803,8.22236,8.15115,8.16221,269370.26382847,0
+ETV.US,D,20160616,000000,8.12016,8.14489,8.0248,8.11515,309769.89069566,0
+ETV.US,D,20160617,000000,8.14241,8.18353,8.09922,8.18353,230585.01715831,0
+ETV.US,D,20160620,000000,8.24424,8.3148,8.1803,8.30627,339707.19357815,0
+ETV.US,D,20160621,000000,8.31668,8.31668,8.22757,8.24424,216393.46436,0
+ETV.US,D,20160622,000000,8.25457,8.31668,8.22757,8.24424,206793.76210256,0
+ETV.US,D,20160623,000000,8.31243,8.32881,8.23219,8.25457,243741.84622013,0
+ETV.US,D,20160624,000000,8.14241,8.24927,8.02252,8.1897,527277.26683322,0
+ETV.US,D,20160627,000000,8.13654,8.13654,8.02943,8.04373,342583.30322942,0
+ETV.US,D,20160628,000000,8.09412,8.18353,8.09412,8.13125,275408.61591935,0
+ETV.US,D,20160629,000000,8.1502,8.26753,8.1502,8.22236,455892.94326045,0
+ETV.US,D,20160630,000000,8.25969,8.4185,8.24518,8.37749,273346.55933017,0
+ETV.US,D,20160701,000000,8.36167,8.41319,8.35116,8.38896,253925.4283003,0
+ETV.US,D,20160705,000000,8.36603,8.36603,8.20171,8.27274,239212.29027154,0
+ETV.US,D,20160706,000000,8.27274,8.36603,8.23723,8.34501,215436.87282399,0
+ETV.US,D,20160707,000000,8.37749,8.40091,8.33412,8.36699,327174.36627988,0
+ETV.US,D,20160708,000000,8.40704,8.45838,8.37134,8.39578,245839.80138791,0
+ETV.US,D,20160711,000000,8.42467,8.42467,8.3377,8.35116,411586.70636766,0
+ETV.US,D,20160712,000000,8.40704,8.42467,8.3377,8.34501,316269.64510579,0
+ETV.US,D,20160713,000000,8.34501,8.36603,8.30712,8.36603,250635.42915443,0
+ETV.US,D,20160714,000000,8.37134,8.40704,8.35116,8.38896,224237.30378702,0
+ETV.US,D,20160715,000000,8.37134,8.43357,8.3377,8.4185,281564.16631101,0
+ETV.US,D,20160718,000000,8.40091,8.44682,8.39578,8.42467,214906.84086918,0
+ETV.US,D,20160719,000000,8.42467,8.476,8.4044,8.4636,134515.14158609,0
+ETV.US,D,20160720,000000,8.46453,8.48415,8.45299,8.46453,186215.42983268,0
+ETV.US,D,20160721,000000,8.46453,8.48672,8.4185,8.42836,190825.22966287,0
+ETV.US,D,20160722,000000,8.45838,8.45838,8.36082,8.38896,229689.66437406,0
+ETV.US,D,20160725,000000,8.37134,8.37749,8.32881,8.32881,373368.44607152,0
+ETV.US,D,20160726,000000,8.35023,8.4185,8.35023,8.40704,247912.41638256,0
+ETV.US,D,20160727,000000,8.42836,8.47693,8.39578,8.46453,178007.32541679,0
+ETV.US,D,20160728,000000,8.44066,8.5476,8.41319,8.49124,243302.61655237,0
+ETV.US,D,20160729,000000,8.51786,8.53132,8.44748,8.44748,207112.62594788,0
+ETV.US,D,20160801,000000,8.44748,8.50544,8.44748,8.46453,164704.79035941,0
+ETV.US,D,20160802,000000,8.47693,8.47693,8.33686,8.33686,303285.97389376,0
+ETV.US,D,20160803,000000,8.35023,8.37749,8.33346,8.35544,264665.43834902,0
+ETV.US,D,20160804,000000,8.36603,8.40704,8.35288,8.39578,89655.644246444,0
+ETV.US,D,20160805,000000,8.43357,8.48254,8.40091,8.42836,229167.02330308,0
+ETV.US,D,20160808,000000,8.46917,8.4992,8.44748,8.48254,214551.0226047,0
+ETV.US,D,20160809,000000,8.48254,8.53132,8.45838,8.5207,215905.66602707,0
+ETV.US,D,20160810,000000,8.4992,8.51786,8.44066,8.48672,216910.82622824,0
+ETV.US,D,20160811,000000,8.48672,8.51786,8.45299,8.48254,134208.94782733,0
+ETV.US,D,20160812,000000,8.48254,8.51786,8.47693,8.51341,265343.28798048,0
+ETV.US,D,20160815,000000,8.53132,8.53774,8.51786,8.53132,185614.65656119,0
+ETV.US,D,20160816,000000,8.5244,8.5476,8.49124,8.5476,239361.16378874,0
+ETV.US,D,20160817,000000,8.56009,8.56626,8.51786,8.5476,163220.2785497,0
+ETV.US,D,20160818,000000,8.54211,8.59807,8.51427,8.59107,178687.28672935,0
+ETV.US,D,20160819,000000,8.57259,8.62253,8.56626,8.58548,223608.02282074,0
+ETV.US,D,20160822,000000,8.5963,8.62886,8.56626,8.60272,101913.95300238,0
+ETV.US,D,20160823,000000,8.6135,8.63994,8.59107,8.61721,214948.01865052,0
+ETV.US,D,20160824,000000,8.62981,8.62981,8.56626,8.57259,191725.86164984,0
+ETV.US,D,20160825,000000,8.56626,8.60272,8.45838,8.476,253075.47665962,0
+ETV.US,D,20160826,000000,8.4992,8.58643,8.4992,8.56626,214622.81976192,0
+ETV.US,D,20160829,000000,8.58643,8.63994,8.58643,8.60981,179261.66398716,0
+ETV.US,D,20160830,000000,8.62981,8.66438,8.5476,8.5963,206664.94955575,0
+ETV.US,D,20160831,000000,8.60981,8.67707,8.59107,8.65264,340492.73894545,0
+ETV.US,D,20160901,000000,8.64638,8.67707,8.61721,8.64638,156037.39530538,0
+ETV.US,D,20160902,000000,8.68967,8.68967,8.65906,8.66902,140683.36206431,0
+ETV.US,D,20160906,000000,8.68361,8.68967,8.63994,8.64638,187584.85502274,0
+ETV.US,D,20160907,000000,8.64638,8.69601,8.63994,8.67707,218583.27765542,0
+ETV.US,D,20160908,000000,8.66902,8.68967,8.61721,8.63454,173668.87660731,0
+ETV.US,D,20160909,000000,8.5963,8.60272,8.50544,8.5207,378354.12513659,0
+ETV.US,D,20160912,000000,8.4636,8.61721,8.45838,8.5963,363612.47941304,0
+ETV.US,D,20160913,000000,8.57923,8.60272,8.49124,8.53774,300004.42147227,0
+ETV.US,D,20160914,000000,8.5207,8.6135,8.50544,8.54211,164879.00404975,0
+ETV.US,D,20160915,000000,8.5476,8.65906,8.50544,8.59107,188458.03515547,0
+ETV.US,D,20160916,000000,8.5963,8.63454,8.55376,8.5963,285260.66406764,0
+ETV.US,D,20160919,000000,8.60272,8.65264,8.59107,8.59107,236698.33392807,0
+ETV.US,D,20160920,000000,8.60272,8.63454,8.59107,8.59107,282327.5390268,0
+ETV.US,D,20160921,000000,8.62326,8.69791,8.57923,8.6854,340907.6842806,0
+ETV.US,D,20160922,000000,8.69791,8.73342,8.66808,8.71788,224492.81719951,0
+ETV.US,D,20160923,000000,8.67091,8.69791,8.64819,8.67091,170844.50314286,0
+ETV.US,D,20160926,000000,8.64819,8.66001,8.61068,8.6135,192826.04750028,0
+ETV.US,D,20160927,000000,8.62326,8.71788,8.62326,8.69042,222217.48081975,0
+ETV.US,D,20160928,000000,8.67802,8.7659,8.66001,8.7659,253433.40660518,0
+ETV.US,D,20160929,000000,8.70691,8.73152,8.62326,8.67802,265695.93872331,0
+ETV.US,D,20160930,000000,8.71788,8.7659,8.67802,8.74526,169906.91673672,0
+ETV.US,D,20161003,000000,8.73342,8.73901,8.67802,8.70245,262896.90543204,0
+ETV.US,D,20161004,000000,8.67091,8.69791,8.61068,8.6355,251525.50273596,0
+ETV.US,D,20161005,000000,8.62981,8.68361,8.61068,8.61068,219607.44298643,0
+ETV.US,D,20161006,000000,8.61815,8.65442,8.58928,8.59713,281949.54811081,0
+ETV.US,D,20161007,000000,8.61815,8.65442,8.60367,8.62326,142951.30756023,0
+ETV.US,D,20161010,000000,8.66628,8.66628,8.61815,8.62981,245813.40537423,0
+ETV.US,D,20161011,000000,8.62981,8.62981,8.53774,8.56104,228452.21925246,0
+ETV.US,D,20161012,000000,8.53774,8.6135,8.5244,8.5476,177029.61706984,0
+ETV.US,D,20161013,000000,8.50544,8.5476,8.46824,8.48063,351117.66237449,0
+ETV.US,D,20161014,000000,8.4992,8.5207,8.48583,8.49124,200543.18606163,0
+ETV.US,D,20161017,000000,8.4992,8.5207,8.44589,8.44589,318301.08231907,0
+ETV.US,D,20161018,000000,8.51341,8.5207,8.46824,8.50544,216637.36352644,0
+ETV.US,D,20161019,000000,8.5207,8.60367,8.51605,8.60367,403699.57747821,0
+ETV.US,D,20161020,000000,8.59192,8.66711,8.56104,8.59192,170954.3105598,0
+ETV.US,D,20161021,000000,8.58737,8.61902,8.58737,8.61902,152230.03429127,0
+ETV.US,D,20161024,000000,8.64174,8.67176,8.61068,8.61902,251921.44294124,0
+ETV.US,D,20161025,000000,8.6355,8.65537,8.61068,8.63094,125815.01547508,0
+ETV.US,D,20161026,000000,8.6135,8.6355,8.58737,8.60461,268713.53100795,0
+ETV.US,D,20161027,000000,8.6355,8.64174,8.55376,8.58737,199706.96034805,0
+ETV.US,D,20161028,000000,8.5476,8.58737,8.51786,8.5244,186299.89707648,0
+ETV.US,D,20161031,000000,8.55376,8.55376,8.51786,8.51786,237496.54938195,0
+ETV.US,D,20161101,000000,8.5244,8.53774,8.43357,8.43357,211906.14203333,0
+ETV.US,D,20161102,000000,8.44512,8.45117,8.33412,8.33941,284900.62244096,0
+ETV.US,D,20161103,000000,8.33941,8.40355,8.32379,8.32881,196691.47974451,0
+ETV.US,D,20161104,000000,8.31243,8.31243,8.23448,8.23448,475606.54212195,0
+ETV.US,D,20161107,000000,8.31668,8.46169,8.31243,8.45117,344204.01846976,0
+ETV.US,D,20161108,000000,8.43888,8.49844,8.41142,8.41585,246533.48862759,0
+ETV.US,D,20161109,000000,8.31243,8.49844,8.27019,8.46169,518090.39822983,0
+ETV.US,D,20161110,000000,8.46824,8.58008,8.44512,8.5672,446811.65871182,0
+ETV.US,D,20161111,000000,8.54211,8.59807,8.51341,8.58737,215062.04942966,0
+ETV.US,D,20161114,000000,8.59192,8.67176,8.41142,8.43888,433870.22112168,0
+ETV.US,D,20161115,000000,8.43888,8.5244,8.43357,8.51786,216610.96751277,0
+ETV.US,D,20161116,000000,8.49844,8.57384,8.49844,8.57384,169059.07677711,0
+ETV.US,D,20161117,000000,8.55376,8.70879,8.55376,8.68634,216859.09004142,0
+ETV.US,D,20161118,000000,8.71247,8.78153,8.70064,8.71874,283344.31347401,0
+ETV.US,D,20161121,000000,8.73531,8.78609,8.73531,8.77509,211690.75056164,0
+ETV.US,D,20161122,000000,8.78609,8.82206,8.77878,8.80369,192847.16431124,0
+ETV.US,D,20161123,000000,8.74174,8.84348,8.73531,8.81278,234119.9713112,0
+ETV.US,D,20161125,000000,8.82955,8.89906,8.82955,8.86194,183415.34070085,0
+ETV.US,D,20161128,000000,8.82206,8.87008,8.76781,8.76781,177805.65987222,0
+ETV.US,D,20161129,000000,8.76781,8.81562,8.76222,8.79081,213209.04926889,0
+ETV.US,D,20161130,000000,8.82206,8.82206,8.78247,8.78609,257596.5858838,0
+ETV.US,D,20161201,000000,8.81278,8.81278,8.70245,8.70879,320613.37311801,0
+ETV.US,D,20161202,000000,8.70245,8.76781,8.69969,8.70879,319367.48127201,0
+ETV.US,D,20161205,000000,8.73531,8.74839,8.69969,8.72528,308886.15215744,0
+ETV.US,D,20161206,000000,8.70879,8.84992,8.67896,8.84348,431936.97707928,0
+ETV.US,D,20161207,000000,8.81562,8.85645,8.76222,8.84348,285548.90853709,0
+ETV.US,D,20161208,000000,8.80644,8.87008,8.78609,8.86194,243621.48039773,0
+ETV.US,D,20161209,000000,8.84348,8.85645,8.79715,8.85645,164591.81542083,0
+ETV.US,D,20161212,000000,8.82206,8.8305,8.76781,8.77509,227247.50518782,0
+ETV.US,D,20161213,000000,8.78247,8.82206,8.77509,8.81562,266749.66758967,0
+ETV.US,D,20161214,000000,8.78609,8.80456,8.72811,8.76781,234552.86593565,0
+ETV.US,D,20161215,000000,8.76781,8.88505,8.76781,8.82206,220024.50000269,0
+ETV.US,D,20161216,000000,8.80644,8.91395,8.80644,8.88505,289780.71745127,0
+ETV.US,D,20161219,000000,8.87378,8.96224,8.86479,8.94813,238707.59848988,0
+ETV.US,D,20161220,000000,8.98668,9.01745,8.88505,8.98005,357495.99512164,0
+ETV.US,D,20161221,000000,8.94813,8.98763,8.89906,8.97353,145626.80750748,0
+ETV.US,D,20161222,000000,8.99755,8.99755,8.91772,8.94055,150182.75946976,0
+ETV.US,D,20161223,000000,8.94813,8.94813,8.88505,8.9289,136753.52354668,0
+ETV.US,D,20161227,000000,8.91395,8.98005,8.90466,8.91025,234311.07845027,0
+ETV.US,D,20161228,000000,8.91025,8.93591,8.80276,8.81562,274315.82095274,0
+ETV.US,D,20161229,000000,8.81183,8.88505,8.78609,8.861,251204.52720951,0
+ETV.US,D,20161230,000000,8.84348,8.87842,8.73438,8.79622,356363.07821422,0
+ETV.US,D,20170103,000000,8.84348,8.86944,8.79622,8.86944,378807.08073144,0
+ETV.US,D,20170104,000000,8.84348,8.92985,8.82955,8.89906,258013.64290005,0
+ETV.US,D,20170105,000000,8.80276,8.92332,8.80276,8.92332,409314.53750956,0
+ETV.US,D,20170106,000000,8.92332,9.00325,8.90836,8.99755,211604.17163675,0
+ETV.US,D,20170109,000000,8.96783,8.96783,8.88505,8.91772,466207.44956852,0
+ETV.US,D,20170110,000000,8.90466,8.96783,8.90466,8.94813,270569.69869036,0
+ETV.US,D,20170111,000000,8.93685,8.99755,8.92332,8.96224,212877.51533697,0
+ETV.US,D,20170112,000000,8.93685,9.00325,8.88505,8.88505,353930.4215929,0
+ETV.US,D,20170113,000000,8.88505,8.96783,8.88505,8.95466,286058.87952151,0
+ETV.US,D,20170117,000000,8.92332,8.9289,8.89159,8.89621,312529.8578867,0
+ETV.US,D,20170118,000000,8.90466,8.94813,8.89906,8.92332,261997.32928559,0
+ETV.US,D,20170119,000000,8.93685,8.94813,8.89159,8.90466,267813.95486151,0
+ETV.US,D,20170120,000000,9.01273,9.04682,8.92985,9.01273,309506.98639936,0
+ETV.US,D,20170123,000000,9.01273,9.0203,8.96414,8.9754,197765.26958128,0
+ETV.US,D,20170124,000000,8.96319,9.04114,8.96319,9.02787,353346.54177016,0
+ETV.US,D,20170125,000000,9.04682,9.08091,9.0203,9.0203,313802.1457464,0
+ETV.US,D,20170126,000000,9.02787,9.08944,9.02787,9.06481,222952.34584078,0
+ETV.US,D,20170127,000000,9.05156,9.08944,9.04114,9.0724,235163.14177206,0
+ETV.US,D,20170130,000000,9.0724,9.11691,9.01273,9.11217,274909.20334041,0
+ETV.US,D,20170131,000000,9.07712,9.10555,9.01273,9.10555,268624.84040196,0
+ETV.US,D,20170201,000000,9.12164,9.15196,9.09987,9.11217,373866.8028099,0
+ETV.US,D,20170202,000000,9.07712,9.13585,9.07712,9.11691,167122.66521309,0
+ETV.US,D,20170203,000000,9.1652,9.17848,9.14627,9.16142,283175.37898641,0
+ETV.US,D,20170206,000000,9.14154,9.17942,9.14154,9.17374,137486.27688663,0
+ETV.US,D,20170207,000000,9.1652,9.2069,9.1652,9.18415,229239.87630084,0
+ETV.US,D,20170208,000000,9.17374,9.19456,9.13585,9.14627,297601.32838626,0
+ETV.US,D,20170209,000000,9.16142,9.22487,9.14627,9.16142,361089.02050463,0
+ETV.US,D,20170210,000000,9.17374,9.21919,9.13207,9.2069,330320.77111129,0
+ETV.US,D,20170213,000000,9.1993,9.22487,9.13585,9.19456,335574.63367542,0
+ETV.US,D,20170214,000000,9.17942,9.2495,9.1652,9.24194,220423.60772961,0
+ETV.US,D,20170215,000000,9.21257,9.23341,9.19456,9.2069,315223.30712327,0
+ETV.US,D,20170216,000000,9.19456,9.20026,9.14154,9.14627,330919.4327017,0
+ETV.US,D,20170217,000000,9.10555,9.15196,9.09987,9.14627,287596.1833586,0
+ETV.US,D,20170221,000000,9.16142,9.20783,9.14627,9.20026,249980.80801503,0
+ETV.US,D,20170222,000000,9.17374,9.22581,9.16142,9.20783,181567.61974281,0
+ETV.US,D,20170223,000000,9.23435,9.26844,9.20026,9.22581,262693.12820636,0
+ETV.US,D,20170224,000000,9.19456,9.23435,9.18509,9.18793,194573.46360634,0
+ETV.US,D,20170227,000000,9.18509,9.20026,9.16142,9.18793,303187.78072284,0
+ETV.US,D,20170228,000000,9.17942,9.20026,9.12921,9.14627,267288.14626889,0
+ETV.US,D,20170301,000000,9.17942,9.23435,9.17942,9.20783,349648.98817297,0
+ETV.US,D,20170302,000000,9.18793,9.20783,9.09323,9.09323,247542.87219095,0
+ETV.US,D,20170303,000000,9.11217,9.14627,9.10555,9.13585,190077.69455527,0
+ETV.US,D,20170306,000000,9.0885,9.13585,9.0885,9.12164,177193.27235471,0
+ETV.US,D,20170307,000000,9.09987,9.15196,9.0885,9.14154,188276.43058132,0
+ETV.US,D,20170308,000000,9.14154,9.18509,9.14154,9.15196,226403.88859041,0
+ETV.US,D,20170309,000000,9.14627,9.14627,9.09323,9.09987,189998.5065142,0
+ETV.US,D,20170310,000000,9.12164,9.18509,9.09228,9.1652,227096.51998952,0
+ETV.US,D,20170313,000000,9.17374,9.18793,9.15196,9.17942,228064.72577154,0
+ETV.US,D,20170314,000000,9.14154,9.17374,9.11691,9.1652,190526.42678793,0
+ETV.US,D,20170315,000000,9.17942,9.22581,9.15384,9.22014,199930.79854411,0
+ETV.US,D,20170316,000000,9.21352,9.28455,9.18509,9.20783,345409.78837494,0
+ETV.US,D,20170317,000000,9.22014,9.34706,9.22014,9.30255,272677.15642309,0
+ETV.US,D,20170320,000000,9.28834,9.28834,9.2495,9.26086,208982.51955742,0
+ETV.US,D,20170321,000000,9.27601,9.366,9.19456,9.22581,262126.14183239,0
+ETV.US,D,20170322,000000,9.2012,9.23435,9.17374,9.22677,192705.68167788,0
+ETV.US,D,20170323,000000,9.21352,9.28076,9.20783,9.24003,193595.75525938,0
+ETV.US,D,20170324,000000,9.22677,9.25423,9.2012,9.21352,200603.36897282,0
+ETV.US,D,20170327,000000,9.17374,9.24288,9.14627,9.24288,189661.69337957,0
+ETV.US,D,20170328,000000,9.24003,9.28076,9.22677,9.28076,235926.51448789,0
+ETV.US,D,20170329,000000,9.27697,9.2959,9.23435,9.2694,295648.02337347,0
+ETV.US,D,20170330,000000,9.25423,9.27697,9.23435,9.24003,242795.81308961,0
+ETV.US,D,20170331,000000,9.24288,9.25423,9.18793,9.21352,326313.85623371,0
+ETV.US,D,20170403,000000,9.20783,9.23245,9.17374,9.18793,283935.58418057,0
+ETV.US,D,20170404,000000,9.15196,9.20783,9.14627,9.19456,352346.66077171,0
+ETV.US,D,20170405,000000,9.24003,9.2694,9.15196,9.16142,242693.39655652,0
+ETV.US,D,20170406,000000,9.1652,9.22014,9.14627,9.1652,356314.50954905,0
+ETV.US,D,20170407,000000,9.13585,9.20783,9.13585,9.19456,176664.29624042,0
+ETV.US,D,20170410,000000,9.18509,9.24288,9.18509,9.22014,174064.81681259,0
+ETV.US,D,20170411,000000,9.20783,9.31201,9.19269,9.29023,281318.15546345,0
+ETV.US,D,20170412,000000,9.29023,9.33094,9.27697,9.31579,253068.08577578,0
+ETV.US,D,20170413,000000,9.2959,9.348,9.2959,9.2959,162582.55085903,0
+ETV.US,D,20170417,000000,9.29023,9.348,9.2694,9.33094,294775.89908128,0
+ETV.US,D,20170418,000000,9.30349,9.39157,9.30349,9.33094,314943.50937819,0
+ETV.US,D,20170419,000000,9.37357,9.39346,9.31675,9.39346,196513.04269199,0
+ETV.US,D,20170420,000000,9.37925,9.42851,9.36884,9.39346,198436.78416946,0
+ETV.US,D,20170421,000000,9.39346,9.39346,9.35369,9.39346,155783.993574,0
+ETV.US,D,20170424,000000,9.45976,9.45976,9.39251,9.45124,253303.53821787,0
+ETV.US,D,20170425,000000,9.47301,9.53079,9.45976,9.47301,292944.01573145,0
+ETV.US,D,20170426,000000,9.42093,9.46545,9.40008,9.40008,308200.91164214,0
+ETV.US,D,20170427,000000,9.40008,9.45976,9.40008,9.45976,164883.22741195,0
+ETV.US,D,20170428,000000,9.48534,9.49955,9.45976,9.49006,224066.25761833,0
+ETV.US,D,20170501,000000,9.49006,9.51753,9.46545,9.4787,285345.13131143,0
+ETV.US,D,20170502,000000,9.47301,9.4929,9.43514,9.43514,359219.12689508,0
+ETV.US,D,20170503,000000,9.42093,9.49955,9.42093,9.49006,297362.70842254,0
+ETV.US,D,20170504,000000,9.48534,9.4929,9.44462,9.45124,248978.8153355,0
+ETV.US,D,20170505,000000,9.45976,9.50617,9.44462,9.48534,258639.75634469,0
+ETV.US,D,20170508,000000,9.47301,9.5109,9.45976,9.49006,259721.99290583,0
+ETV.US,D,20170509,000000,9.50617,9.54876,9.49955,9.53079,329885.76480574,0
+ETV.US,D,20170510,000000,9.52417,9.55449,9.4929,9.50617,229667.49172258,0
+ETV.US,D,20170511,000000,9.49006,9.50996,9.45976,9.48534,276236.39490856,0
+ETV.US,D,20170512,000000,9.46545,9.52417,9.45976,9.49006,212452.01159635,0
+ETV.US,D,20170515,000000,9.4929,9.57433,9.4929,9.53079,324261.30220946,0
+ETV.US,D,20170516,000000,9.53079,9.57433,9.50996,9.51753,243835.81602886,0
+ETV.US,D,20170517,000000,9.47301,9.47301,9.42093,9.42851,409540.48738671,0
+ETV.US,D,20170518,000000,9.40008,9.4787,9.40008,9.43514,256894.45191977,0
+ETV.US,D,20170519,000000,9.44462,9.49955,9.44462,9.4929,244611.85883124,0
+ETV.US,D,20170522,000000,9.52511,9.57531,9.52511,9.55639,243978.35450274,0
+ETV.US,D,20170523,000000,9.55639,9.56776,9.51753,9.52511,262299.29968217,0
+ETV.US,D,20170524,000000,9.55639,9.56776,9.53079,9.53742,205080.13289404,0
+ETV.US,D,20170525,000000,9.54216,9.59143,9.53742,9.54972,300160.68587329,0
+ETV.US,D,20170526,000000,9.53742,9.58285,9.52511,9.53079,174134.50228873,0
+ETV.US,D,20170530,000000,9.52511,9.56299,9.51753,9.53079,216183.35209104,0
+ETV.US,D,20170531,000000,9.53079,9.54783,9.46545,9.46545,309698.09353843,0
+ETV.US,D,20170601,000000,9.4787,9.51753,9.4787,9.50048,309757.22060909,0
+ETV.US,D,20170602,000000,9.49006,9.50807,9.47301,9.49006,167325.3865982,0
+ETV.US,D,20170605,000000,9.48628,9.50048,9.46545,9.47301,241277.51438236,0
+ETV.US,D,20170606,000000,9.47301,9.47301,9.43514,9.45124,245293.93182489,0
+ETV.US,D,20170607,000000,9.43796,9.45976,9.40862,9.45124,279100.8903138,0
+ETV.US,D,20170608,000000,9.45124,9.46545,9.42093,9.44462,251414.63947848,0
+ETV.US,D,20170609,000000,9.43514,9.45976,9.41525,9.43514,279156.84986281,0
+ETV.US,D,20170612,000000,9.43514,9.43514,9.35937,9.37831,246253.69088252,0
+ETV.US,D,20170613,000000,9.38209,9.42851,9.36789,9.40862,233886.63055019,0
+ETV.US,D,20170614,000000,9.42093,9.45976,9.37357,9.43796,236879.93850224,0
+ETV.US,D,20170615,000000,9.39346,9.43796,9.37357,9.42093,161792.78212954,0
+ETV.US,D,20170616,000000,9.42093,9.45976,9.4181,9.45124,172834.76257481,0
+ETV.US,D,20170619,000000,9.45976,9.49386,9.45976,9.47301,317099.53577608,0
+ETV.US,D,20170620,000000,9.49006,9.49386,9.42851,9.44462,279086.10854613,0
+ETV.US,D,20170621,000000,9.42946,9.47397,9.39346,9.39346,312164.53705729,0
+ETV.US,D,20170622,000000,9.45976,9.45976,9.41525,9.42946,263964.3602255,0
+ETV.US,D,20170623,000000,9.44462,9.47397,9.43894,9.47397,188587.90354281,0
+ETV.US,D,20170626,000000,9.48722,9.51184,9.44462,9.48722,222596.52757629,0
+ETV.US,D,20170627,000000,9.49386,9.49386,9.42188,9.42946,221721.23576246,0
+ETV.US,D,20170628,000000,9.43609,9.49386,9.42188,9.48722,421205.41375497,0
+ETV.US,D,20170629,000000,9.48722,9.49386,9.36789,9.41525,245277.03837613,0
+ETV.US,D,20170630,000000,9.42188,9.47397,9.38682,9.43894,275503.64156863,0
+ETV.US,D,20170703,000000,9.45217,9.4787,9.42946,9.46545,157622.2119671,0
+ETV.US,D,20170705,000000,9.45217,9.51184,9.43609,9.49006,237291.71631573,0
+ETV.US,D,20170706,000000,9.4787,9.48722,9.43894,9.43894,244050.15165999,0
+ETV.US,D,20170707,000000,9.44462,9.47397,9.44462,9.44462,207166.47381579,0
+ETV.US,D,20170710,000000,9.45217,9.5071,9.44462,9.49006,146268.75856035,0
+ETV.US,D,20170711,000000,9.49386,9.55736,9.4787,9.53175,389066.68333105,0
+ETV.US,D,20170712,000000,9.55163,9.59612,9.55163,9.57626,212286.2446304,0
+ETV.US,D,20170713,000000,9.56393,9.61225,9.54405,9.55163,282369.7726487,0
+ETV.US,D,20170714,000000,9.59335,9.60747,9.5668,9.59612,192180.92892579,0
+ETV.US,D,20170717,000000,9.56872,9.60747,9.56872,9.56872,223690.37838344,0
+ETV.US,D,20170718,000000,9.58474,9.66712,9.56872,9.66153,281572.61303538,0
+ETV.US,D,20170719,000000,9.67291,9.67291,9.64343,9.64729,278593.03101046,0
+ETV.US,D,20170720,000000,9.66712,9.69466,9.64343,9.65577,202515.49620427,0
+ETV.US,D,20170721,000000,9.63112,9.65577,9.63112,9.64343,151553.24050035,0
+ETV.US,D,20170724,000000,9.68236,9.68236,9.63112,9.64825,125850.91405369,0
+ETV.US,D,20170725,000000,9.66153,9.66153,9.62745,9.63689,251729.27996161,0
+ETV.US,D,20170726,000000,9.66153,9.69082,9.64343,9.68236,217326.82740395,0
+ETV.US,D,20170727,000000,9.68236,9.69082,9.59612,9.60747,200996.14165647,0
+ETV.US,D,20170728,000000,9.6217,9.63112,9.5924,9.59994,202548.22726124,0
+ETV.US,D,20170731,000000,9.63689,9.64343,9.60747,9.6217,211442.62803298,0
+ETV.US,D,20170801,000000,9.63689,9.65577,9.6217,9.64343,244616.08219342,0
+ETV.US,D,20170802,000000,9.66153,9.67291,9.6217,9.63689,282627.39774227,0
+ETV.US,D,20170803,000000,9.64343,9.66153,9.61225,9.62745,220430.99861346,0
+ETV.US,D,20170804,000000,9.63689,9.66153,9.63112,9.63112,156017.33433498,0
+ETV.US,D,20170807,000000,9.64825,9.69938,9.63689,9.69938,257673.66224377,0
+ETV.US,D,20170808,000000,9.69466,9.74012,9.66712,9.69082,344155.44980458,0
+ETV.US,D,20170809,000000,9.66712,9.66712,9.59994,9.60747,333079.6824618,0
+ETV.US,D,20170810,000000,9.59994,9.60747,9.31391,9.40577,668348.12237844,0
+ETV.US,D,20170811,000000,9.3461,9.53837,9.26371,9.52511,527268.82010885,0
+ETV.US,D,20170814,000000,9.55639,9.61693,9.5431,9.56393,356924.78538546,0
+ETV.US,D,20170815,000000,9.59612,9.61225,9.56872,9.5838,235197.98451014,0
+ETV.US,D,20170816,000000,9.59994,9.61225,9.56872,9.57626,267524.65455151,0
+ETV.US,D,20170817,000000,9.55639,9.59994,9.49955,9.51753,203598.78860596,0
+ETV.US,D,20170818,000000,9.4929,9.53175,9.4787,9.49955,228779.52982215,0
+ETV.US,D,20170821,000000,9.49955,9.53175,9.4645,9.48534,198422.00240179,0
+ETV.US,D,20170822,000000,9.52607,9.56872,9.5109,9.53837,212919.74895888,0
+ETV.US,D,20170823,000000,9.53837,9.57626,9.51753,9.53175,149810.04775649,0
+ETV.US,D,20170824,000000,9.53837,9.56393,9.52795,9.53837,140974.77405542,0
+ETV.US,D,20170825,000000,9.55736,9.58474,9.52321,9.53837,170533.03018136,0
+ETV.US,D,20170828,000000,9.57626,9.57626,9.5071,9.5109,267678.80727145,0
+ETV.US,D,20170829,000000,9.49006,9.60089,9.49006,9.55736,290320.25197102,0
+ETV.US,D,20170830,000000,9.54405,9.62266,9.54405,9.59612,164884.28325249,0
+ETV.US,D,20170831,000000,9.63304,9.65768,9.59335,9.59612,300281.0516957,0
+ETV.US,D,20170901,000000,9.60089,9.66809,9.60089,9.65768,193421.54156905,0
+ETV.US,D,20170905,000000,9.65768,9.65768,9.59335,9.59335,216080.93555795,0
+ETV.US,D,20170906,000000,9.59612,9.61417,9.57626,9.59612,236479.77493473,0
+ETV.US,D,20170907,000000,9.60747,9.63882,9.59706,9.62266,210181.95441933,0
+ETV.US,D,20170908,000000,9.62839,9.63882,9.59335,9.59335,133879.52557653,0
+ETV.US,D,20170911,000000,9.62266,9.6444,9.60089,9.60747,270559.1402849,0
+ETV.US,D,20170912,000000,9.61417,9.66251,9.60747,9.63882,309676.97672748,0
+ETV.US,D,20170913,000000,9.61417,9.62928,9.59612,9.59612,247492.19184469,0
+ETV.US,D,20170914,000000,9.59335,9.66251,9.59335,9.60089,311815.05383609,0
+ETV.US,D,20170915,000000,9.60747,9.63304,9.59899,9.60747,272052.098819,0
+ETV.US,D,20170918,000000,9.62266,9.63882,9.60089,9.61417,320853.04892229,0
+ETV.US,D,20170919,000000,9.61417,9.66251,9.61417,9.66251,275345.2654865,0
+ETV.US,D,20170920,000000,9.66251,9.66809,9.63785,9.66809,345217.6253953,0
+ETV.US,D,20170921,000000,9.6966,9.6966,9.60747,9.62839,269329.08604711,0
+ETV.US,D,20170922,000000,9.6217,9.66251,9.61322,9.6444,330513.98993147,0
+ETV.US,D,20170925,000000,9.64922,9.66251,9.61322,9.62839,242241.49680219,0
+ETV.US,D,20170926,000000,9.65768,9.66809,9.63304,9.6444,232958.54670899,0
+ETV.US,D,20170927,000000,9.65768,9.69177,9.64922,9.65768,288436.63243437,0
+ETV.US,D,20170928,000000,9.6444,9.69177,9.63882,9.66809,199868.5039518,0
+ETV.US,D,20170929,000000,9.70122,9.70122,9.63882,9.69177,298836.66182679,0
+ETV.US,D,20171002,000000,9.69177,9.7117,9.66809,9.69177,285291.2834435,0
+ETV.US,D,20171003,000000,9.67482,9.6966,9.66251,9.67482,225828.45549204,0
+ETV.US,D,20171004,000000,9.64922,9.6966,9.6444,9.66251,295327.04784706,0
+ETV.US,D,20171005,000000,9.66809,9.70888,9.66251,9.70888,185338.02633775,0
+ETV.US,D,20171006,000000,9.67482,9.6966,9.64922,9.66251,196922.70882441,0
+ETV.US,D,20171009,000000,9.66809,9.68426,9.66251,9.66251,159961.95462027,0
+ETV.US,D,20171010,000000,9.69177,9.73623,9.67482,9.70888,264439.48847185,0
+ETV.US,D,20171011,000000,9.70122,9.73071,9.69177,9.71451,261806.2221465,0
+ETV.US,D,20171012,000000,9.69177,9.72683,9.68802,9.6966,209828.24783593,0
+ETV.US,D,20171013,000000,9.70888,9.74304,9.7051,9.74304,116378.96850249,0
+ETV.US,D,20171016,000000,9.72206,9.73623,9.65768,9.65768,477466.93316658,0
+ETV.US,D,20171017,000000,9.67482,9.6966,9.66251,9.67482,268907.80566867,0
+ETV.US,D,20171018,000000,9.70122,9.70122,9.65768,9.66251,346116.14570119,0
+ETV.US,D,20171019,000000,9.64922,9.66251,9.6217,9.63304,297255.01268671,0
+ETV.US,D,20171020,000000,9.6444,9.66251,9.61322,9.6217,291070.95460027,0
+ETV.US,D,20171023,000000,9.64922,9.6757,9.62839,9.63304,328143.62790244,0
+ETV.US,D,20171024,000000,9.66809,9.68522,9.60747,9.60747,403643.61792918,0
+ETV.US,D,20171025,000000,9.60747,9.6217,9.52417,9.54972,400786.51340778,0
+ETV.US,D,20171026,000000,9.56299,9.57531,9.51659,9.53079,303868.79787594,0
+ETV.US,D,20171027,000000,9.54972,9.59994,9.54216,9.56776,548782.62710374,0
+ETV.US,D,20171030,000000,9.57531,9.6444,9.57433,9.6217,405790.14176216,0
+ETV.US,D,20171031,000000,9.63304,9.65768,9.59612,9.63304,322363.95674568,0
+ETV.US,D,20171101,000000,9.66809,9.66809,9.6444,9.6444,293005.25448319,0
+ETV.US,D,20171102,000000,9.66346,9.66346,9.6217,9.63882,253392.22882384,0
+ETV.US,D,20171103,000000,9.64922,9.65768,9.6217,9.62839,215194.02949809,0
+ETV.US,D,20171106,000000,9.62839,9.66346,9.59612,9.59994,305452.55869713,0
+ETV.US,D,20171107,000000,9.6217,9.68522,9.61035,9.66346,312620.66017379,0
+ETV.US,D,20171108,000000,9.66346,9.6653,9.59612,9.65768,219427.95009338,0
+ETV.US,D,20171109,000000,9.63882,9.6757,9.5924,9.6757,354272.51393026,0
+ETV.US,D,20171110,000000,9.65768,9.66058,9.6217,9.6217,190220.23302917,0
+ETV.US,D,20171113,000000,9.60747,9.6444,9.59994,9.60747,211474.30324941,0
+ETV.US,D,20171114,000000,9.59612,9.64922,9.57531,9.63882,350804.07773189,0
+ETV.US,D,20171115,000000,9.6217,9.63304,9.5838,9.59994,226555.92962924,0
+ETV.US,D,20171116,000000,9.63882,9.6757,9.62458,9.6757,263304.45988335,0
+ETV.US,D,20171117,000000,9.65768,9.6757,9.63882,9.64922,235472.50305247,0
+ETV.US,D,20171120,000000,9.64922,9.70888,9.64729,9.69274,253990.89041426,0
+ETV.US,D,20171121,000000,9.71548,9.74304,9.69756,9.70888,304120.08792624,0
+ETV.US,D,20171122,000000,9.71548,9.71548,9.68522,9.69756,181108.32910464,0
+ETV.US,D,20171124,000000,9.70888,9.75632,9.70888,9.74304,111351.0558155,0
+ETV.US,D,20171127,000000,9.72305,9.75719,9.6757,9.69274,355271.33908816,0
+ETV.US,D,20171128,000000,9.70219,9.7667,9.70219,9.75719,288025.91046141,0
+ETV.US,D,20171129,000000,9.73071,9.75719,9.69274,9.74304,267816.0665426,0
+ETV.US,D,20171130,000000,9.7667,9.77218,9.73071,9.75719,324892.69485683,0
+ETV.US,D,20171201,000000,9.73722,9.75992,9.6757,9.69756,228869.27626871,0
+ETV.US,D,20171204,000000,9.75719,9.75719,9.69756,9.75719,245445.97286372,0
+ETV.US,D,20171205,000000,9.74304,9.79133,9.72305,9.77903,418749.5286416,0
+ETV.US,D,20171206,000000,9.75992,9.77218,9.73071,9.74304,292053.94214995,0
+ETV.US,D,20171207,000000,9.74856,9.77218,9.73722,9.77218,167345.44756861,0
+ETV.US,D,20171208,000000,9.78459,9.78459,9.73722,9.77903,228534.57481516,0
+ETV.US,D,20171211,000000,9.7667,9.84817,9.75719,9.83296,410799.04931928,0
+ETV.US,D,20171212,000000,9.84431,9.87829,9.8054,9.85664,307091.22322677,0
+ETV.US,D,20171213,000000,9.8719,9.8851,9.85171,9.85664,226135.70509134,0
+ETV.US,D,20171214,000000,9.87829,9.89159,9.85664,9.8851,226631.95014863,0
+ETV.US,D,20171215,000000,9.89642,9.92389,9.89159,9.89642,204953.43202834,0
+ETV.US,D,20171218,000000,9.9172,9.94004,9.90114,9.90488,496107.79803186,0
+ETV.US,D,20171219,000000,9.91247,9.9323,9.89159,9.90488,271742.73753859,0
+ETV.US,D,20171220,000000,9.9323,9.9323,9.89642,9.91247,260978.4431573,0
+ETV.US,D,20171221,000000,9.92389,9.9741,9.90685,9.9465,305334.30455582,0
+ETV.US,D,20171222,000000,9.95236,9.96656,9.91247,9.92389,213390.65384304,0
+ETV.US,D,20171226,000000,9.92389,9.92675,9.84332,9.86402,295201.4028219,0
+ETV.US,D,20171227,000000,9.87829,9.91247,9.85564,9.87829,227442.83568909,0
+ETV.US,D,20171228,000000,9.90488,9.91247,9.84722,9.86402,143200.48592944,0
+ETV.US,D,20171229,000000,9.90114,9.9323,9.8851,9.9323,238740.32954683,0
+ETV.US,D,20180102,000000,9.9465,9.9465,9.8851,9.89159,339216.22772358,0
+ETV.US,D,20180103,000000,9.91247,9.96656,9.90302,9.9465,240374.77071429,0
+ETV.US,D,20180104,000000,9.95236,9.98066,9.95236,9.98066,224553.00011071,0
+ETV.US,D,20180105,000000,9.99386,9.99386,9.9465,9.98741,241265.90013635,0
+ETV.US,D,20180108,000000,9.99386,10.0176,9.98741,10.0082,287370.23348144,0
+ETV.US,D,20180109,000000,9.98741,10.0176,9.98741,10.0015,178552.13913927,0
+ETV.US,D,20180110,000000,10.0015,10.0129,9.9741,9.9741,261609.83580468,0
+ETV.US,D,20180111,000000,10.0082,10.0422,9.98741,10.0129,298040.558054,0
+ETV.US,D,20180112,000000,10.0082,10.0176,9.99386,10.0082,207792.58726044,0
+ETV.US,D,20180116,000000,10.0309,10.0498,10.0129,10.0224,402014.45596447,0
+ETV.US,D,20180117,000000,10.0356,10.0498,10.0015,10.0309,288799.84158269,0
+ETV.US,D,20180118,000000,10.0224,10.0309,9.98066,10.0224,301327.38967823,0
+ETV.US,D,20180119,000000,10.0176,10.0356,9.99386,10.0082,246471.1940353,0
+ETV.US,D,20180122,000000,10.0176,10.0707,9.99386,10.0526,240465.57300138,0
+ETV.US,D,20180123,000000,10.0772,10.1362,10.0517,10.1293,369595.92779547,0
+ETV.US,D,20180124,000000,10.1209,10.1293,10.083,10.0896,297328.92152503,0
+ETV.US,D,20180125,000000,10.0896,10.1047,10.0621,10.1047,203420.35155344,0
+ETV.US,D,20180126,000000,10.1133,10.1209,10.083,10.083,363774.02301679,0
+ETV.US,D,20180129,000000,10.0962,10.1209,10.0621,10.1133,319656.78158201,0
+ETV.US,D,20180130,000000,10.0526,10.0772,9.82358,9.83004,809197.25140871,0
+ETV.US,D,20180131,000000,9.90488,10.0129,9.89553,9.99386,416057.13524559,0
+ETV.US,D,20180201,000000,9.96656,10.0422,9.96656,10.0005,256783.58866227,0
+ETV.US,D,20180202,000000,9.99386,9.99386,9.89061,9.91149,445143.43064682,0
+ETV.US,D,20180205,000000,9.87731,9.90685,9.36032,9.56299,1048659.7758901,0
+ETV.US,D,20180206,000000,9.49006,9.8842,9.43796,9.84722,827656.51169984,0
+ETV.US,D,20180207,000000,9.84137,9.90488,9.73255,9.75341,720407.39641117,0
+ETV.US,D,20180208,000000,9.76281,9.78273,9.56299,9.59612,463246.87267347,0
+ETV.US,D,20180209,000000,9.6653,9.67001,9.23908,9.45124,882444.07770719,0
+ETV.US,D,20180212,000000,9.50142,9.67001,9.50142,9.64538,402335.43149088,0
+ETV.US,D,20180213,000000,9.634,9.78273,9.61417,9.76863,330225.74546203,0
+ETV.US,D,20180214,000000,9.74574,9.98642,9.74304,9.96656,299875.60892548,0
+ETV.US,D,20180215,000000,10.0224,10.0621,9.93905,9.93905,321566.79713236,0
+ETV.US,D,20180216,000000,9.95136,10.0526,9.90685,10.0129,456686.93535214,0
+ETV.US,D,20180220,000000,9.97311,10.0535,9.97311,9.97311,295172.89512713,0
+ETV.US,D,20180221,000000,10.0129,10.1302,9.99575,10.0422,434948.23432063,0
+ETV.US,D,20180222,000000,10.0716,10.0896,10.0005,10.0309,181988.90012123,0
+ETV.US,D,20180223,000000,10.0356,10.0782,10.0072,10.0631,299154.46983157,0
+ETV.US,D,20180226,000000,10.0971,10.1701,10.0971,10.1302,359369.05625283,0
+ETV.US,D,20180227,000000,10.1302,10.1502,10.0971,10.1302,200951.7963535,0
+ETV.US,D,20180228,000000,10.1445,10.1568,10.0356,10.0716,261070.30128492,0
+ETV.US,D,20180301,000000,10.0782,10.0782,9.93141,9.95037,311907.96780426,0
+ETV.US,D,20180302,000000,9.91059,9.97311,9.84137,9.95881,275311.47858897,0
+ETV.US,D,20180305,000000,9.95037,10.028,9.88224,10.0176,155378.55080376,0
+ETV.US,D,20180306,000000,10.0356,10.0896,10.0224,10.0839,214860.3838851,0
+ETV.US,D,20180307,000000,10.0356,10.0782,10.0176,10.0356,191183.15960846,0
+ETV.US,D,20180308,000000,10.0631,10.1095,10.0535,10.0971,182145.16452225,0
+ETV.US,D,20180309,000000,10.0971,10.1814,10.0896,10.1369,444259.69210861,0
+ETV.US,D,20180312,000000,10.1502,10.2194,10.1407,10.2127,389882.84807422,0
+ETV.US,D,20180313,000000,10.226,10.226,10.1568,10.1882,223925.83082553,0
+ETV.US,D,20180314,000000,10.1882,10.1947,10.1369,10.1882,295866.5823668,0
+ETV.US,D,20180315,000000,10.1947,10.2175,10.1681,10.1882,276523.58353747,0
+ETV.US,D,20180316,000000,10.1882,10.2052,10.1445,10.1814,262428.11222896,0
+ETV.US,D,20180319,000000,10.1568,10.1947,10.1095,10.1814,278227.71018105,0
+ETV.US,D,20180320,000000,10.1882,10.1947,10.1369,10.1691,223572.12424213,0
+ETV.US,D,20180321,000000,10.1749,10.2345,10.1644,10.2004,191239.11915746,0
+ETV.US,D,20180322,000000,10.1302,10.1635,10.0526,10.0526,391603.86816656,0
+ETV.US,D,20180323,000000,10.0772,10.1047,9.77903,9.79133,610663.32990888,0
+ETV.US,D,20180326,000000,9.88027,9.97877,9.83395,9.90302,445041.01411373,0
+ETV.US,D,20180327,000000,9.97212,10.0526,9.83198,9.87456,478746.61191009,0
+ETV.US,D,20180328,000000,9.84039,9.89455,9.74662,9.78459,403050.23554151,0
+ETV.US,D,20180329,000000,9.81771,9.88125,9.78459,9.83395,487937.70387566,0
+ETV.US,D,20180402,000000,9.80364,9.84528,9.59143,9.69466,567091.95803714,0
+ETV.US,D,20180403,000000,9.72024,9.79133,9.66058,9.74304,472271.14183254,0
+ETV.US,D,20180404,000000,9.68802,9.84528,9.67946,9.84039,371424.64362365,0
+ETV.US,D,20180405,000000,9.86599,9.92862,9.84039,9.90302,300507.00157286,0
+ETV.US,D,20180406,000000,9.88027,9.91532,9.77135,9.8586,307665.60048458,0
+ETV.US,D,20180409,000000,9.89918,9.91631,9.80931,9.82632,296201.28382034,0
+ETV.US,D,20180410,000000,9.88027,9.94948,9.86599,9.90302,225326.93123199,0
+ETV.US,D,20180411,000000,9.84528,9.90302,9.84039,9.86599,284817.2110377,0
+ETV.US,D,20180412,000000,9.88027,9.92862,9.84039,9.84039,310060.24684621,0
+ETV.US,D,20180413,000000,9.89455,9.92862,9.86992,9.89918,351906.37526343,0
+ETV.US,D,20180416,000000,9.94362,10.0442,9.92862,10.0356,305860.11314845,0
+ETV.US,D,20180417,000000,10.0356,10.0498,10.0167,10.0215,345295.75759582,0
+ETV.US,D,20180418,000000,10.0356,10.0526,10.0053,10.0299,379744.66713758,0
+ETV.US,D,20180419,000000,10.0215,10.0526,10.0053,10.0299,267003.06932108,0
+ETV.US,D,20180420,000000,10.0412,10.0526,9.93617,9.93617,203942.99262442,0
+ETV.US,D,20180423,000000,9.95693,9.96467,9.87288,9.87929,352899.92121858,0
+ETV.US,D,20180424,000000,9.92773,9.94283,9.83198,9.88686,365235.30633446,0
+ETV.US,D,20180425,000000,9.82437,9.83844,9.76863,9.80267,300546.06767311,0
+ETV.US,D,20180426,000000,9.84332,9.91444,9.83198,9.89829,226540.09202102,0
+ETV.US,D,20180427,000000,9.91444,10.0053,9.90685,9.98542,308254.75951008,0
+ETV.US,D,20180430,000000,10.0119,10.0412,9.96467,9.98542,250434.81945044,0
+ETV.US,D,20180501,000000,9.94948,9.96368,9.87929,9.90302,238541.83152392,0
+ETV.US,D,20180502,000000,9.92005,9.97788,9.90685,9.95693,162258.40781097,0
+ETV.US,D,20180503,000000,9.92773,9.94283,9.87929,9.91444,237516.61035234,0
+ETV.US,D,20180504,000000,9.90302,9.97788,9.87929,9.94283,327695.95151033,0
+ETV.US,D,20180507,000000,9.99873,10.0498,9.99873,10.0498,188937.38676402,0
+ETV.US,D,20180508,000000,10.0412,10.0782,10.0167,10.0412,169458.18450406,0
+ETV.US,D,20180509,000000,10.0498,10.1143,10.0338,10.0839,240306.14107872,0
+ETV.US,D,20180510,000000,10.1219,10.1701,10.1143,10.1511,234962.53206806,0
+ETV.US,D,20180511,000000,10.1758,10.1824,10.1379,10.1578,255517.63584587,0
+ETV.US,D,20180514,000000,10.1578,10.2146,10.1511,10.207,402790.49876685,0
+ETV.US,D,20180515,000000,10.1758,10.3018,10.1511,10.2279,382626.05599158,0
+ETV.US,D,20180516,000000,10.243,10.2771,10.2363,10.243,266859.47500661,0
+ETV.US,D,20180517,000000,10.2363,10.261,10.2052,10.2363,290921.02524252,0
+ETV.US,D,20180518,000000,10.2279,10.2847,10.2202,10.2363,300701.27623358,0
+ETV.US,D,20180521,000000,10.3073,10.316,10.2714,10.297,276931.13798876,0
+ETV.US,D,20180522,000000,10.3255,10.3415,10.243,10.2714,446678.62280282,0
+ETV.US,D,20180523,000000,10.2279,10.3425,10.2279,10.316,296974.15910108,0
+ETV.US,D,20180524,000000,10.316,10.3255,10.2847,10.3018,204501.53227402,0
+ETV.US,D,20180525,000000,10.3018,10.3348,10.2932,10.316,240591.21802653,0
+ETV.US,D,20180529,000000,10.2932,10.3073,10.243,10.2714,293396.97132631,0
+ETV.US,D,20180530,000000,10.3073,10.3425,10.2932,10.316,221908.11953935,0
+ETV.US,D,20180531,000000,10.3264,10.3264,10.2714,10.297,269618.3863571,0
+ETV.US,D,20180601,000000,10.3073,10.369,10.3073,10.3264,268600.55606937,0
+ETV.US,D,20180604,000000,10.3558,10.369,10.3292,10.3642,207312.17981135,0
+ETV.US,D,20180605,000000,10.369,10.3775,10.3206,10.3481,263880.94882225,0
+ETV.US,D,20180606,000000,10.369,10.387,10.3481,10.3642,199193.82184199,0
+ETV.US,D,20180607,000000,10.3926,10.3984,10.3642,10.3984,191959.20241084,0
+ETV.US,D,20180608,000000,10.369,10.3775,10.3425,10.3642,159150.01323928,0
+ETV.US,D,20180611,000000,10.387,10.4174,10.3775,10.3984,224932.04686725,0
+ETV.US,D,20180612,000000,10.4248,10.4248,10.3926,10.4106,312823.3815589,0
+ETV.US,D,20180613,000000,10.4174,10.4371,10.387,10.3926,232474.97173825,0
+ETV.US,D,20180614,000000,10.3926,10.4106,10.387,10.387,343474.43265146,0
+ETV.US,D,20180615,000000,10.387,10.4174,10.3481,10.3984,294643.91901286,0
+ETV.US,D,20180618,000000,10.3926,10.4493,10.3642,10.4248,512082.66551482,0
+ETV.US,D,20180619,000000,10.3775,10.4371,10.3775,10.4248,283162.70889985,0
+ETV.US,D,20180620,000000,10.4543,10.4977,10.4543,10.4695,381025.40172164,0
+ETV.US,D,20180621,000000,10.4695,10.5092,10.4371,10.4977,411706.01634954,0
+ETV.US,D,20180622,000000,10.5263,10.5263,10.4837,10.5034,295673.36354661,0
+ETV.US,D,20180625,000000,10.4543,10.4713,10.3358,10.3765,438788.32639172,0
+ETV.US,D,20180626,000000,10.4248,10.4493,10.3984,10.4248,312949.02658405,0
+ETV.US,D,20180627,000000,10.4543,10.4977,10.3765,10.3765,364301.94329053,0
+ETV.US,D,20180628,000000,10.3861,10.4174,10.3054,10.3415,249316.68431068,0
+ETV.US,D,20180629,000000,10.4097,10.4616,10.3633,10.4248,450511.32399008,0
+ETV.US,D,20180702,000000,10.3917,10.442,10.3917,10.4174,315015.30653541,0
+ETV.US,D,20180703,000000,10.442,10.4493,10.3472,10.3472,290151.31748344,0
+ETV.US,D,20180705,000000,10.4032,10.4493,10.3965,10.4371,189184.45345213,0
+ETV.US,D,20180706,000000,10.442,10.4837,10.4238,10.4543,242215.10078851,0
+ETV.US,D,20180709,000000,10.4616,10.5385,10.4616,10.5177,312996.53940869,0
+ETV.US,D,20180710,000000,10.5471,10.5584,10.5177,10.5338,241936.35888399,0
+ETV.US,D,20180711,000000,10.5177,10.5584,10.4543,10.5367,183840.84444147,0
+ETV.US,D,20180712,000000,10.5584,10.5964,10.5385,10.5896,335973.74140235,0
+ETV.US,D,20180713,000000,10.565,10.6096,10.565,10.6038,211876.57849798,0
+ETV.US,D,20180716,000000,10.5964,10.6257,10.5831,10.6038,229371.85636929,0
+ETV.US,D,20180717,000000,10.5831,10.6986,10.565,10.6939,312918.40720817,0
+ETV.US,D,20180718,000000,10.6806,10.7318,10.6332,10.7175,400958.61541701,0
+ETV.US,D,20180719,000000,10.7145,10.7145,10.6645,10.6806,281898.86776455,0
+ETV.US,D,20180720,000000,10.6986,10.746,10.6862,10.7062,286784.2419776,0
+ETV.US,D,20180723,000000,10.7145,10.746,10.7062,10.7175,249636.60399656,0
+ETV.US,D,20180724,000000,10.7668,10.8187,10.7318,10.7602,280989.78905318,0
+ETV.US,D,20180725,000000,10.7602,10.7837,10.6844,10.7145,308689.76581562,0
+ETV.US,D,20180726,000000,10.6939,10.7145,10.6445,10.6739,187609.13935531,0
+ETV.US,D,20180727,000000,10.7145,10.7251,10.6389,10.6389,294756.89395144,0
+ETV.US,D,20180730,000000,10.6665,10.6739,10.5964,10.6152,210055.25355364,0
+ETV.US,D,20180731,000000,10.6552,10.746,10.6389,10.7145,431229.56391249,0
+ETV.US,D,20180801,000000,10.7383,10.7535,10.6929,10.7062,331496.97748117,0
+ETV.US,D,20180802,000000,10.6939,10.7752,10.6806,10.7602,307307.67053901,0
+ETV.US,D,20180803,000000,10.7602,10.7961,10.746,10.7602,343101.72093822,0
+ETV.US,D,20180806,000000,10.7668,10.836,10.7602,10.836,261374.38336259,0
+ETV.US,D,20180807,000000,10.853,10.9288,10.836,10.9258,394561.27754,0
+ETV.US,D,20180808,000000,10.9202,10.9307,10.8975,10.9051,199109.35459818,0
+ETV.US,D,20180809,000000,10.9202,10.9439,10.8749,10.8832,247784.65967633,0
+ETV.US,D,20180810,000000,10.8749,10.8965,10.8217,10.8803,339199.33427482,0
+ETV.US,D,20180813,000000,10.8596,10.9202,10.836,10.836,219987.54558352,0
+ETV.US,D,20180814,000000,10.8671,10.9258,10.8415,10.9051,262814.54986933,0
+ETV.US,D,20180815,000000,10.8749,10.8965,10.8217,10.8832,418220.55252732,0
+ETV.US,D,20180816,000000,10.9202,10.9791,10.8965,10.9564,259305.99173013,0
+ETV.US,D,20180817,000000,10.9515,11.0027,10.9439,10.9791,260386.11661019,0
+ETV.US,D,20180820,000000,11.0339,11.1305,11.0111,11.0945,417511.02767943,0
+ETV.US,D,20180821,000000,11.1219,11.1352,10.9854,11.0027,350044.92837828,0
+ETV.US,D,20180822,000000,11.0111,11.066,11.0036,11.0472,242192.92813701,0
+ETV.US,D,20180823,000000,11.0812,11.1059,11.049,11.0604,335474.32882341,0
+ETV.US,D,20180824,000000,11.0604,11.0812,11.0395,11.0604,247572.43572628,0
+ETV.US,D,20180827,000000,11.0604,11.0812,11.0282,11.0339,397867.11429407,0
+ETV.US,D,20180828,000000,11.0604,11.0604,11.0282,11.0604,262683.62564143,0
+ETV.US,D,20180829,000000,11.0472,11.0812,11.0472,11.066,355730.6297263,0
+ETV.US,D,20180830,000000,11.066,11.066,11.0282,11.0472,195502.60328809,0
+ETV.US,D,20180831,000000,11.0604,11.0832,11.0301,11.0604,279693.2168609,0
+ETV.US,D,20180904,000000,11.0727,11.0945,11.0395,11.0472,346349.48646218,0
+ETV.US,D,20180905,000000,11.0472,11.0604,10.9904,10.9904,275657.79428854,0
+ETV.US,D,20180906,000000,11.0197,11.0197,10.9628,10.9781,285594.30968063,0
+ETV.US,D,20180907,000000,10.9628,10.9781,10.9307,10.9431,333650.89219796,0
+ETV.US,D,20180910,000000,10.9904,11.0197,10.9505,10.9505,217358.50262038,0
+ETV.US,D,20180911,000000,10.9686,11.0604,10.9505,11.0197,310737.04063713,0
+ETV.US,D,20180912,000000,11.0604,11.0604,11.0017,11.0282,251134.8417334,0
+ETV.US,D,20180913,000000,11.066,11.1153,11.0537,11.066,310437.18192164,0
+ETV.US,D,20180914,000000,11.0992,11.0992,11.0339,11.0395,241951.14065164,0
+ETV.US,D,20180917,000000,11.0472,11.066,10.9505,10.9628,371220.866398,0
+ETV.US,D,20180918,000000,10.9628,11.0604,10.9628,11.0472,427718.89409221,0
+ETV.US,D,20180919,000000,11.0537,11.0537,10.9904,10.9904,342720.56250059,0
+ETV.US,D,20180920,000000,11.0604,11.1001,11.0395,11.0888,337398.07030088,0
+ETV.US,D,20180921,000000,11.1153,11.1361,11.0472,11.0736,205760.09420659,0
+ETV.US,D,20180924,000000,11.0547,11.0888,10.9686,10.9781,356923.72954493,0
+ETV.US,D,20180925,000000,11.0111,11.0604,11.0027,11.0111,269032.39485328,0
+ETV.US,D,20180926,000000,11.0472,11.1001,11.0424,11.0547,279453.54105665,0
+ETV.US,D,20180927,000000,11.0472,11.1001,11.0472,11.0547,274352.77537188,0
+ETV.US,D,20180928,000000,11.0812,11.0945,11.0282,11.0945,362478.50666508,0
+ETV.US,D,20181001,000000,11.1286,11.1769,11.1001,11.1153,262247.56349535,0
+ETV.US,D,20181002,000000,11.1153,11.1361,11.067,11.067,267610.17763587,0
+ETV.US,D,20181003,000000,11.1077,11.1238,11.0604,11.1001,290059.4593558,0
+ETV.US,D,20181004,000000,11.0945,11.1153,10.924,10.9781,465524.32073433,0
+ETV.US,D,20181005,000000,10.9628,10.9781,10.7791,10.9032,602441.49956587,0
+ETV.US,D,20181008,000000,10.8645,10.8899,10.7867,10.8645,258634.47714196,0
+ETV.US,D,20181009,000000,10.8473,10.9183,10.7791,10.7867,505053.93499043,0
+ETV.US,D,20181010,000000,10.7791,10.8066,10.5461,10.5896,1168871.4455798,0
+ETV.US,D,20181011,000000,10.5385,10.5461,10.2554,10.2923,1013527.7375141,0
+ETV.US,D,20181012,000000,10.4012,10.474,10.3462,10.3956,719127.71766766,0
+ETV.US,D,20181015,000000,10.4125,10.4969,10.3956,10.4808,395005.78641048,0
+ETV.US,D,20181016,000000,10.5461,10.6882,10.5243,10.6484,615163.32232214,0
+ETV.US,D,20181017,000000,10.7205,10.7383,10.6047,10.6332,727602.94974207,0
+ETV.US,D,20181018,000000,10.6409,10.6635,10.5158,10.5584,316328.77217645,0
+ETV.US,D,20181019,000000,10.5964,10.6825,10.5518,10.5718,413570.63075633,0
+ETV.US,D,20181022,000000,10.6171,10.6171,10.5102,10.5385,374198.33674181,0
+ETV.US,D,20181023,000000,10.4325,10.565,10.3255,10.5584,438432.50812723,0
+ETV.US,D,20181024,000000,10.5841,10.5841,10.2685,10.2905,433099.45752203,0
+ETV.US,D,20181025,000000,10.3141,10.3339,10.1568,10.1965,1119668.2202279,0
+ETV.US,D,20181026,000000,10.1275,10.19,9.96934,10.1275,724259.10272828,0
+ETV.US,D,20181029,000000,10.1644,10.1965,9.85762,9.93905,796262.14886186,0
+ETV.US,D,20181030,000000,9.92291,9.99208,9.85762,9.92291,505946.12025303,0
+ETV.US,D,20181031,000000,10.0735,10.2221,10.0498,10.1824,598947.72319435,0
+ETV.US,D,20181101,000000,10.2221,10.3141,10.2221,10.2998,303489.75111941,0
+ETV.US,D,20181102,000000,10.3558,10.4267,10.2307,10.37,277593.15001203,0
+ETV.US,D,20181105,000000,10.4002,10.4049,10.3188,10.3339,382132.97845591,0
+ETV.US,D,20181106,000000,10.3558,10.4325,10.3245,10.4049,246610.56498756,0
+ETV.US,D,20181107,000000,10.5072,10.618,10.4666,10.618,465129.43636958,0
+ETV.US,D,20181108,000000,10.6276,10.6577,10.5905,10.6341,375327.03028704,0
+ETV.US,D,20181109,000000,10.6106,10.6276,10.5385,10.5782,330361.94889264,0
+ETV.US,D,20181112,000000,10.5518,10.5518,10.4248,10.4458,202584.12583985,0
+ETV.US,D,20181113,000000,10.439,10.5243,10.3936,10.4125,518496.8968406,0
+ETV.US,D,20181114,000000,10.439,10.4799,10.2383,10.3188,350454.59451069,0
+ETV.US,D,20181115,000000,10.2998,10.4049,10.2052,10.3642,375464.2895582,0
+ETV.US,D,20181116,000000,10.3425,10.4002,10.2998,10.3188,304736.69880596,0
+ETV.US,D,20181119,000000,10.3188,10.3188,10.2013,10.3141,457336.27728883,0
+ETV.US,D,20181120,000000,10.1644,10.2383,10.101,10.1568,591089.10199964,0
+ETV.US,D,20181121,000000,10.1824,10.1965,10.1047,10.118,494271.69131983,0
+ETV.US,D,20181123,000000,10.0924,10.1057,10.0356,10.0432,145160.12598553,0
+ETV.US,D,20181126,000000,10.1362,10.1965,10.0545,10.1502,375927.80355853,0
+ETV.US,D,20181127,000000,10.1502,10.1965,10.1362,10.1644,390710.62706343,0
+ETV.US,D,20181128,000000,10.19,10.3956,10.1758,10.3575,582042.66018907,0
+ETV.US,D,20181129,000000,10.3661,10.4145,10.3226,10.4032,351722.65900816,0
+ETV.US,D,20181130,000000,10.4145,10.444,10.3501,10.3661,632644.87426632,0
+ETV.US,D,20181203,000000,10.4921,10.5404,10.4608,10.5281,421847.36480781,0
+ETV.US,D,20181204,000000,10.511,10.511,10.295,10.3206,328883.77212621,0
+ETV.US,D,20181206,000000,10.2317,10.2487,10.029,10.1965,936162.07723996,0
+ETV.US,D,20181207,000000,10.2088,10.2393,10.0432,10.1275,380520.70993994,0
+ETV.US,D,20181210,000000,10.0858,10.0924,9.90685,9.98254,582213.70635776,0
+ETV.US,D,20181211,000000,10.0858,10.1275,9.9598,9.98254,352412.12288567,0
+ETV.US,D,20181212,000000,10.081,10.1275,10.029,10.081,382660.89872965,0
+ETV.US,D,20181213,000000,10.0858,10.1824,10.0621,10.1758,508378.77687434,0
+ETV.US,D,20181214,000000,10.118,10.118,9.95236,9.96735,360307.69849951,0
+ETV.US,D,20181217,000000,9.95236,9.97688,9.61129,9.67097,884985.48590491,0
+ETV.US,D,20181218,000000,9.74496,9.81968,9.64343,9.73722,659960.52506947,0
+ETV.US,D,20181219,000000,9.72206,9.86402,9.53932,9.57626,526042.98923325,0
+ETV.US,D,20181220,000000,9.53175,9.53175,9.01461,9.13395,1302917.7939627,0
+ETV.US,D,20181221,000000,9.26086,9.27697,8.96594,9.03641,909337.39229135,0
+ETV.US,D,20181224,000000,8.92238,8.95844,8.72811,8.73901,1166836.8408449,0
+ETV.US,D,20181226,000000,8.77047,9.15574,8.72528,9.14816,722014.38572439,0
+ETV.US,D,20181227,000000,9.10081,9.22677,9.03641,9.22014,985307.23136173,0
+ETV.US,D,20181228,000000,9.26086,9.49386,9.24097,9.42473,889641.74271916,0
+ETV.US,D,20181231,000000,9.52133,9.61417,9.48722,9.50048,671811.2793741,0
+ETV.US,D,20190102,000000,9.41619,9.6862,9.40008,9.61417,466013.17490778,0
+ETV.US,D,20190103,000000,9.58007,9.64729,9.41619,9.43796,421733.33402871,0
+ETV.US,D,20190104,000000,9.49386,9.66346,9.49386,9.66346,522757.21344958,0
+ETV.US,D,20190107,000000,9.73526,9.85368,9.71645,9.82632,521386.73241898,0
+ETV.US,D,20190108,000000,9.99019,10.0498,9.84039,10.0299,836805.37004353,0
+ETV.US,D,20190109,000000,10.1076,10.3054,10.01,10.2724,957342.23862187,0
+ETV.US,D,20190110,000000,10.2345,10.2345,10.081,10.1199,440061.67009194,0
+ETV.US,D,20190111,000000,10.1124,10.1369,10.0555,10.0858,364043.26235641,0
+ETV.US,D,20190114,000000,10.0299,10.0735,9.9598,10.0555,205813.94207452,0
+ETV.US,D,20190115,000000,10.0641,10.1275,10.0442,10.1019,432805.93384984,0
+ETV.US,D,20190116,000000,10.081,10.1578,10.0688,10.0943,352644.40780608,0
+ETV.US,D,20190117,000000,10.1019,10.1985,10.0943,10.1842,321707.22392517,0
+ETV.US,D,20190118,000000,10.2421,10.2639,10.1842,10.226,253920.14909758,0
+ETV.US,D,20190122,000000,10.2185,10.2185,10.0858,10.1578,284192.15343361,0
+ETV.US,D,20190123,000000,10.2194,10.227,10.101,10.1701,300302.16850665,0
+ETV.US,D,20190124,000000,10.1919,10.2118,10.1293,10.1701,204988.27476641,0
+ETV.US,D,20190125,000000,10.2649,10.2649,10.1919,10.2572,205346.20471199,0
+ETV.US,D,20190128,000000,10.1919,10.227,10.1369,10.1842,257636.70782461,0
+ETV.US,D,20190129,000000,10.2052,10.3122,10.1965,10.2353,391304.00945111,0
+ETV.US,D,20190130,000000,10.299,10.441,10.2876,10.441,321813.86382045,0
+ETV.US,D,20190131,000000,10.4749,10.6038,10.4485,10.6038,484309.83575461,0
+ETV.US,D,20190201,000000,10.6332,10.656,10.5688,10.6332,206654.39115028,0
+ETV.US,D,20190204,000000,10.6257,10.6853,10.5896,10.6038,270693.23203441,0
+ETV.US,D,20190205,000000,10.6399,10.6626,10.6038,10.6257,430686.86187112,0
+ETV.US,D,20190206,000000,10.6332,10.6474,10.5821,10.6257,255069.95945376,0
+ETV.US,D,20190207,000000,10.6096,10.6161,10.4749,10.5205,345793.05849367,0
+ETV.US,D,20190208,000000,10.4837,10.549,10.4749,10.4997,280833.52465215,0
+ETV.US,D,20190211,000000,10.5044,10.6399,10.5044,10.512,273612.63114813,0
+ETV.US,D,20190212,000000,10.5821,10.8237,10.5641,10.7611,331060.91533506,0
+ETV.US,D,20190213,000000,10.798,10.8207,10.7288,10.745,275110.86888498,0
+ETV.US,D,20190214,000000,10.7165,10.8123,10.6853,10.7288,311415.94610914,0
+ETV.US,D,20190215,000000,10.798,10.8047,10.6976,10.7526,286043.04191331,0
+ETV.US,D,20190219,000000,10.6976,10.8523,10.691,10.837,310105.64798975,0
+ETV.US,D,20190220,000000,10.8586,10.8739,10.6454,10.6674,560345.13693891,0
+ETV.US,D,20190221,000000,10.6834,10.7119,10.6077,10.6674,224508.65480773,0
+ETV.US,D,20190222,000000,10.6759,10.7175,10.6322,10.6759,393720.82846422,0
+ETV.US,D,20190225,000000,10.6891,10.7155,10.6616,10.7032,286652.26190916,0
+ETV.US,D,20190226,000000,10.7119,10.7214,10.6674,10.7119,367481.07917891,0
+ETV.US,D,20190227,000000,10.7119,10.7441,10.6454,10.7365,351317.21623795,0
+ETV.US,D,20190228,000000,10.7668,10.7668,10.6853,10.7032,269905.57498603,0
+ETV.US,D,20190301,000000,10.7602,10.83,10.7214,10.7365,293930.17080276,0
+ETV.US,D,20190304,000000,10.7752,10.798,10.6674,10.7032,315925.44108731,0
+ETV.US,D,20190305,000000,10.7155,10.7365,10.6759,10.7032,230643.08838842,0
+ETV.US,D,20190306,000000,10.6967,10.6967,10.5954,10.6143,286427.36787257,0
+ETV.US,D,20190307,000000,10.5877,10.6124,10.5263,10.5536,403989.93362876,0
+ETV.US,D,20190308,000000,10.5177,10.5954,10.404,10.4646,420569.7977454,0
+ETV.US,D,20190311,000000,10.4977,10.6106,10.4977,10.5471,236634.98349522,0
+ETV.US,D,20190312,000000,10.5877,10.6454,10.5471,10.6238,248870.06375912,0
+ETV.US,D,20190313,000000,10.6616,10.7214,10.6454,10.6674,259189.84926992,0
+ETV.US,D,20190314,000000,10.7119,10.7185,10.6238,10.6552,260923.53944883,0
+ETV.US,D,20190315,000000,10.6552,10.6844,10.6143,10.6454,292796.1980548,0
+ETV.US,D,20190318,000000,10.6674,10.6834,10.6322,10.6322,327769.86034863,0
+ETV.US,D,20190319,000000,10.6616,10.6778,10.6322,10.6454,322249.92596657,0
+ETV.US,D,20190320,000000,10.6552,10.6674,10.5944,10.6616,191249.67756294,0
+ETV.US,D,20190321,000000,10.6454,10.7222,10.6228,10.7165,279630.92226861,0
+ETV.US,D,20190322,000000,10.7129,10.7129,10.565,10.6019,271582.24977536,0
+ETV.US,D,20190325,000000,10.6143,10.6322,10.5167,10.5385,318322.19913004,0
+ETV.US,D,20190326,000000,10.6379,10.6616,10.565,10.6143,203334.8284691,0
+ETV.US,D,20190327,000000,10.6674,10.7374,10.5736,10.7374,278151.68966164,0
+ETV.US,D,20190328,000000,10.7374,10.7847,10.6787,10.7847,238087.82008852,0
+ETV.US,D,20190329,000000,10.832,10.8586,10.747,10.8247,467883.06851733,0
+ETV.US,D,20190401,000000,10.9335,10.9608,10.799,10.799,585371.7254352,0
+ETV.US,D,20190402,000000,10.832,10.9145,10.7924,10.8994,268104.31101205,0
+ETV.US,D,20190403,000000,10.9421,10.9421,10.7924,10.7924,251357.62408891,0
+ETV.US,D,20190404,000000,10.839,10.8662,10.8141,10.8207,240826.6704686,0
+ETV.US,D,20190405,000000,10.8473,10.8749,10.7924,10.839,321752.62506871,0
+ETV.US,D,20190408,000000,10.839,10.9495,10.839,10.8994,231464.53233435,0
+ETV.US,D,20190409,000000,10.8749,10.9362,10.839,10.8473,242112.68425542,0
+ETV.US,D,20190410,000000,10.8523,10.9564,10.8523,10.8994,151981.9117626,0
+ETV.US,D,20190411,000000,10.9069,11.0215,10.9069,10.9904,222431.81645087,0
+ETV.US,D,20190412,000000,11.0509,11.0775,10.9677,10.9677,255764.70253398,0
+ETV.US,D,20190415,000000,10.9771,11.0566,10.9771,11.0566,188469.6494015,0
+ETV.US,D,20190416,000000,11.0992,11.1219,11.0623,11.1219,229289.5008066,0
+ETV.US,D,20190417,000000,11.1361,11.1654,11.0992,11.1504,164577.03365318,0
+ETV.US,D,20190418,000000,11.1654,11.2374,11.1428,11.2232,428640.64289013,0
+ETV.US,D,20190422,000000,11.1929,11.2593,11.1418,11.2593,217609.79267065,0
+ETV.US,D,20190423,000000,11.2726,11.3483,11.2726,11.3321,199925.51934136,0
+ETV.US,D,20190424,000000,11.3549,11.3758,11.2943,11.3134,284078.12265449,0
+ETV.US,D,20190425,000000,11.3227,11.3227,11.2005,11.2726,265101.5004951,0
+ETV.US,D,20190426,000000,11.2887,11.2887,11.1929,11.2593,248102.46768111,0
+ETV.US,D,20190429,000000,11.2887,11.2905,11.2005,11.2726,206883.50854908,0
+ETV.US,D,20190430,000000,11.2811,11.3066,11.1645,11.1787,304251.01215412,0
+ETV.US,D,20190501,000000,11.1787,11.2593,11.1787,11.1855,219862.95639892,0
+ETV.US,D,20190502,000000,11.1855,11.2148,11.1049,11.1418,208456.71096478,0
+ETV.US,D,20190503,000000,11.1787,11.2148,11.1418,11.1418,266603.96159414,0
+ETV.US,D,20190506,000000,11.0027,11.1276,10.9667,11.0983,305308.96438266,0
+ETV.US,D,20190507,000000,11.0414,11.0973,10.9485,10.9968,255519.74752697,0
+ETV.US,D,20190508,000000,10.9836,11.0699,10.9836,11.0197,298462.89427298,0
+ETV.US,D,20190509,000000,10.9894,10.9968,10.8965,10.9476,284749.63724266,0
+ETV.US,D,20190510,000000,10.9051,10.9703,10.8523,10.9581,284165.75741992,0
+ETV.US,D,20190513,000000,10.8719,10.8719,10.7251,10.7961,492231.80738216,0
+ETV.US,D,20190514,000000,10.8037,10.8889,10.782,10.836,254115.47959885,0
+ETV.US,D,20190515,000000,10.8104,10.8803,10.782,10.8292,323815.73749843,0
+ETV.US,D,20190516,000000,10.8803,10.9564,10.8197,10.836,363927.11989618,0
+ETV.US,D,20190517,000000,10.7734,10.8538,10.7402,10.7564,277802.20644042,0
+ETV.US,D,20190520,000000,10.7195,10.7535,10.6797,10.7005,273035.08636866,0
+ETV.US,D,20190521,000000,10.7195,10.7961,10.6853,10.7005,349375.52547118,0
+ETV.US,D,20190522,000000,10.6939,10.7155,10.5821,10.5821,381580.7738496,0
+ETV.US,D,20190523,000000,10.5622,10.5896,10.1739,10.4799,723569.6388508,0
+ETV.US,D,20190524,000000,10.5034,10.549,10.4248,10.4307,413537.89969937,0
+ETV.US,D,20190528,000000,10.4646,10.4759,10.3481,10.3568,251469.54318694,0
+ETV.US,D,20190529,000000,10.3122,10.3748,10.2554,10.3179,430410.23164767,0
+ETV.US,D,20190530,000000,10.332,10.3879,10.2932,10.3054,262090.24325378,0
+ETV.US,D,20190531,000000,10.2771,10.3054,10.2393,10.2554,270701.67875879,0
+ETV.US,D,20190603,000000,10.2317,10.2554,10.0725,10.1019,456792.51940689,0
+ETV.US,D,20190604,000000,10.1681,10.2932,10.1302,10.2714,702289.17261687,0
+ETV.US,D,20190605,000000,10.3179,10.3652,10.295,10.332,307299.22381462,0
+ETV.US,D,20190606,000000,10.3245,10.4182,10.3188,10.3652,399662.04322474,0
+ETV.US,D,20190607,000000,10.4032,10.4799,10.3708,10.4572,354916.57666421,0
+ETV.US,D,20190610,000000,10.549,10.5555,10.4713,10.4882,407207.07977683,0
+ETV.US,D,20190611,000000,10.5348,10.5518,10.4523,10.5034,282015.01022476,0
+ETV.US,D,20190612,000000,10.5271,10.5271,10.4799,10.5034,198150.6513811,0
+ETV.US,D,20190613,000000,10.5271,10.5821,10.5102,10.5271,182852.57768905,0
+ETV.US,D,20190614,000000,10.5185,10.5404,10.4799,10.5404,258166.73977944,0
+ETV.US,D,20190617,000000,10.5348,10.618,10.5102,10.5622,251708.16315065,0
+ETV.US,D,20190618,000000,10.6939,10.7155,10.6503,10.6655,437916.20209952,0
+ETV.US,D,20190619,000000,10.7155,10.7261,10.6351,10.7155,321969.07238094,0
+ETV.US,D,20190620,000000,10.839,10.8936,10.7801,10.8936,271322.5130007,0
+ETV.US,D,20190621,000000,10.8473,10.8767,10.8207,10.832,197209.89745332,0
+ETV.US,D,20190624,000000,10.8852,10.9439,10.8671,10.9298,297988.82186719,0
+ETV.US,D,20190625,000000,10.9089,10.9298,10.6862,10.7347,254565.26767206,0
+ETV.US,D,20190626,000000,10.8207,10.8936,10.7583,10.839,231692.59389259,0
+ETV.US,D,20190627,000000,10.8596,10.924,10.832,10.9002,184971.64966778,0
+ETV.US,D,20190628,000000,10.9638,11.085,10.9089,11.0689,268685.02331318,0
+ETV.US,D,20190701,000000,11.2005,11.2082,10.9298,11.0083,401401.0126064,0
+ETV.US,D,20190702,000000,11.0178,11.0547,10.9818,11.0272,201450.15309189,0
+ETV.US,D,20190703,000000,11.104,11.157,11.0178,11.0765,257825.70328261,0
+ETV.US,D,20190705,000000,11.0547,11.1864,10.995,11.1864,361389.93506066,0
+ETV.US,D,20190708,000000,11.1352,11.1797,11.0926,11.1579,185365.47819199,0
+ETV.US,D,20190709,000000,11.1579,11.2393,11.1418,11.2005,248281.96057417,0
+ETV.US,D,20190710,000000,11.2613,11.3265,11.2167,11.3171,309624.18470013,0
+ETV.US,D,20190711,000000,11.3578,11.3578,11.2669,11.2962,158888.1647835,0
+ETV.US,D,20190712,000000,11.3265,11.3398,11.247,11.336,247898.69045545,0
+ETV.US,D,20190715,000000,11.3578,11.3578,11.2754,11.3435,254698.30358105,0
+ETV.US,D,20190716,000000,11.3578,11.4005,11.336,11.4005,237849.2001248,0
+ETV.US,D,20190717,000000,11.4005,11.4005,11.3435,11.372,212014.89360971,0
+ETV.US,D,20190718,000000,11.3435,11.3946,11.3171,11.3862,150859.55326067,0
+ETV.US,D,20190719,000000,11.4079,11.4279,11.372,11.3785,159506.8873443,0
+ETV.US,D,20190722,000000,11.4136,11.4212,11.3645,11.4136,201039.43111892,0
+ETV.US,D,20190723,000000,11.4524,11.4601,11.3824,11.4524,163272.01473653,0
+ETV.US,D,20190724,000000,11.4524,11.4838,11.4279,11.4524,254007.78386303,0
+ETV.US,D,20190725,000000,11.444,11.4761,11.372,11.4136,252352.22588461,0
+ETV.US,D,20190726,000000,11.444,11.5055,11.4212,11.4999,309827.96192576,0
+ETV.US,D,20190729,000000,11.5055,11.5558,11.4524,11.5491,320792.86601108,0
+ETV.US,D,20190730,000000,11.5265,11.5491,11.4999,11.5397,228619.04205896,0
+ETV.US,D,20190731,000000,11.5944,11.6316,11.4279,11.4761,272064.76890555,0
+ETV.US,D,20190801,000000,11.5122,11.5936,11.3785,11.3946,287350.17251104,0
+ETV.US,D,20190802,000000,11.3946,11.4183,11.2659,11.3578,331498.03332169,0
+ETV.US,D,20190805,000000,11.2603,11.2603,10.8556,11.014,711708.32614071,0
+ETV.US,D,20190806,000000,11.066,11.1561,10.9913,11.0964,363391.80873862,0
+ETV.US,D,20190807,000000,11.0234,11.0517,10.8719,10.9554,378520.94794309,0
+ETV.US,D,20190808,000000,11.0234,11.1561,10.9608,10.9913,655098.37934846,0
+ETV.US,D,20190809,000000,11.0291,11.0736,10.9125,11.0595,181019.63849866,0
+ETV.US,D,20190812,000000,11.0453,11.0517,10.9268,10.9608,172516.95457002,0
+ETV.US,D,20190813,000000,10.9326,11.2072,10.9125,11.1919,251052.4861707,0
+ETV.US,D,20190814,000000,11.0822,11.0822,10.8719,10.9326,303296.53229924,0
+ETV.US,D,20190815,000000,10.9485,10.9978,10.8889,10.9686,283274.62799788,0
+ETV.US,D,20190816,000000,11.0291,11.066,10.9401,10.9401,300731.89560946,0
+ETV.US,D,20190819,000000,11.0517,11.1324,10.98,10.9854,616087.18280116,0
+ETV.US,D,20190820,000000,11.014,11.1324,10.9874,11.1021,203657.9156766,0
+ETV.US,D,20190821,000000,11.1561,11.2603,11.0822,11.1105,325505.08237436,0
+ETV.US,D,20190822,000000,11.1476,11.1929,11.0517,11.0822,159973.56886628,0
+ETV.US,D,20190823,000000,11.0517,11.1105,10.9288,10.9598,268673.40906714,0
+ETV.US,D,20190826,000000,10.9968,11.0358,10.8785,10.8881,305503.23904339,0
+ETV.US,D,20190827,000000,10.9307,10.9667,10.7762,10.8141,282475.35670346,0
+ETV.US,D,20190828,000000,10.799,10.8699,10.7847,10.8141,301021.19591945,0
+ETV.US,D,20190829,000000,10.8881,10.9183,10.833,10.8699,220018.16495939,0
+ETV.US,D,20190830,000000,10.9183,10.9598,10.8538,10.8626,299403.64820076,0
+ETV.US,D,20190903,000000,10.8066,10.9032,10.7762,10.7924,375683.90439207,0
+ETV.US,D,20190904,000000,10.8398,10.9258,10.8398,10.8785,286089.49889739,0
+ETV.US,D,20190905,000000,10.9382,11.0517,10.9382,11.013,320543.68764187,0
+ETV.US,D,20190906,000000,11.0291,11.0822,10.9904,11.0443,317257.9118582,0
+ETV.US,D,20190909,000000,11.0822,11.0926,11.0036,11.0291,442005.4725398,0
+ETV.US,D,20190910,000000,10.9904,11.0358,10.9677,11.013,310852.1272568,0
+ETV.US,D,20190911,000000,11.013,11.0964,10.9904,11.0517,296705.97560202,0
+ETV.US,D,20190912,000000,11.0736,11.0964,11.013,11.0358,325117.58889344,0
+ETV.US,D,20190913,000000,11.0358,11.0537,10.9554,10.9554,418812.87907445,0
+ETV.US,D,20190916,000000,10.9771,10.98,10.9107,10.9382,264026.6548178,0
+ETV.US,D,20190917,000000,10.9382,10.9904,10.9258,10.9554,222961.84840571,0
+ETV.US,D,20190918,000000,10.9677,10.9904,10.9258,10.9307,382309.30382735,0
+ETV.US,D,20190919,000000,11.0036,11.0291,10.9466,10.9554,512213.58974271,0
+ETV.US,D,20190920,000000,11.0046,11.0595,10.9968,11.0517,295812.73449888,0
+ETV.US,D,20190923,000000,11.0453,11.0595,11.014,11.0517,232498.20023029,0
+ETV.US,D,20190924,000000,11.0595,11.0832,10.9107,10.9258,286613.19580892,0
+ETV.US,D,20190925,000000,10.9107,10.9677,10.8689,10.9598,196933.26722988,0
+ETV.US,D,20190926,000000,10.9845,10.9968,10.853,10.9107,507629.13008566,0
+ETV.US,D,20190927,000000,10.9183,10.9809,10.8483,10.8689,318815.2766657,0
+ETV.US,D,20190930,000000,10.9554,11.0291,10.8994,11.0291,344518.65895289,0
+ETV.US,D,20191001,000000,11.0367,11.067,10.9183,10.9554,323231.85767569,0
+ETV.US,D,20191002,000000,10.9183,10.9193,10.7658,10.8207,318234.5643646,0
+ETV.US,D,20191003,000000,10.8132,10.9554,10.7743,10.8785,313301.67732688,0
+ETV.US,D,20191004,000000,10.9183,11.0746,10.9183,11.0595,193677.05498154,0
+ETV.US,D,20191007,000000,11.067,11.1872,11.0517,11.1494,315962.39550648,0
+ETV.US,D,20191008,000000,11.0832,11.1579,11.0453,11.1343,189404.068286,0
+ETV.US,D,20191009,000000,11.1579,11.2101,11.1409,11.2015,186475.16660735,0
+ETV.US,D,20191010,000000,11.2101,11.2924,11.2015,11.2556,139831.29874252,0
+ETV.US,D,20191011,000000,11.3776,11.4193,11.2829,11.3066,300536.56510819,0
+ETV.US,D,20191014,000000,11.2991,11.3776,11.2991,11.3776,163249.84208503,0
+ETV.US,D,20191015,000000,11.3918,11.4838,11.3313,11.3549,185360.19898926,0
+ETV.US,D,20191016,000000,11.3473,11.4592,11.3464,11.3549,228112.23859618,0
+ETV.US,D,20191017,000000,11.3986,11.4838,11.3986,11.4657,216543.39371773,0
+ETV.US,D,20191018,000000,11.442,11.4657,11.3918,11.4061,160916.43447516,0
+ETV.US,D,20191021,000000,11.4592,11.5122,11.4506,11.5055,194828.97701881,0
+ETV.US,D,20191022,000000,11.5397,11.586,11.4913,11.5338,213301.96323706,0
+ETV.US,D,20191023,000000,11.4989,11.5338,11.4496,11.4742,143884.67060418,0
+ETV.US,D,20191024,000000,11.5187,11.5187,11.4051,11.4251,255284.29508489,0
+ETV.US,D,20191025,000000,11.4051,11.4345,11.2536,11.2981,360585.3845635,0
+ETV.US,D,20191028,000000,11.3114,11.3294,11.1541,11.1627,505099.33613397,0
+ETV.US,D,20191029,000000,11.1456,11.2613,11.0888,11.1995,321620.64500028,0
+ETV.US,D,20191030,000000,11.2232,11.2981,11.1702,11.2849,230458.31629263,0
+ETV.US,D,20191031,000000,11.2679,11.3464,11.2383,11.3047,367312.14469132,0
+ETV.US,D,20191101,000000,11.3672,11.4251,11.2849,11.3294,315863.14649502,0
+ETV.US,D,20191104,000000,11.3464,11.3976,11.3114,11.3294,381159.49347116,0
+ETV.US,D,20191105,000000,11.3379,11.3598,11.2849,11.3294,354854.28207192,0
+ETV.US,D,20191106,000000,11.3114,11.3824,11.3114,11.3294,342799.75054165,0
+ETV.US,D,20191107,000000,11.3824,11.4119,11.3531,11.4051,288079.75832933,0
+ETV.US,D,20191108,000000,11.3672,11.4193,11.3379,11.3824,216516.99770404,0
+ETV.US,D,20191111,000000,11.3824,11.441,11.334,11.4345,269550.81256207,0
+ETV.US,D,20191112,000000,11.4496,11.4829,11.4193,11.4193,257592.36252161,0
+ETV.US,D,20191113,000000,11.4051,11.4829,11.3976,11.4496,381977.76989544,0
+ETV.US,D,20191114,000000,11.4345,11.4829,11.3908,11.4051,303171.94311462,0
+ETV.US,D,20191115,000000,11.4251,11.4657,11.3672,11.3672,402400.89360483,0
+ETV.US,D,20191118,000000,11.3464,11.3672,11.2629,11.2762,835699.90499034,0
+ETV.US,D,20191119,000000,11.2762,11.3598,11.2762,11.2981,412044.94116527,0
+ETV.US,D,20191120,000000,11.2849,11.3114,11.2383,11.2849,361584.20972139,0
+ETV.US,D,20191121,000000,11.2981,11.3768,11.2849,11.3294,229180.7492302,0
+ETV.US,D,20191122,000000,11.354,11.3986,11.3389,11.3464,329434.92089198,0
+ETV.US,D,20191125,000000,11.3681,11.3956,11.3389,11.3833,317339.21158036,0
+ETV.US,D,20191126,000000,11.354,11.3814,11.3114,11.354,297466.1807962,0
+ETV.US,D,20191127,000000,11.3389,11.354,11.2762,11.3464,435854.14551034,0
+ETV.US,D,20191129,000000,11.3605,11.3681,11.3047,11.3464,156620.21928758,0
+ETV.US,D,20191202,000000,11.3464,11.354,11.2536,11.2613,511225.32299029,0
+ETV.US,D,20191203,000000,11.1892,11.2981,11.0935,11.2762,457114.55077385,0
+ETV.US,D,20191204,000000,11.2981,11.3768,11.2924,11.3047,258826.64012159,0
+ETV.US,D,20191205,000000,11.3464,11.3681,11.2536,11.3199,334996.03305541,0
+ETV.US,D,20191206,000000,11.3768,11.3833,11.3047,11.3047,332351.15248406,0
+ETV.US,D,20191209,000000,11.2924,11.3768,11.2887,11.3681,274223.9628251,0
+ETV.US,D,20191210,000000,11.3768,11.3833,11.3389,11.3681,353081.52579274,0
+ETV.US,D,20191211,000000,11.3918,11.4259,11.3681,11.3986,421188.52030622,0
+ETV.US,D,20191212,000000,11.4061,11.4515,11.354,11.3918,450731.99466451,0
+ETV.US,D,20191213,000000,11.4061,11.4601,11.3681,11.3918,275032.73668445,0
+ETV.US,D,20191216,000000,11.4119,11.4666,11.4061,11.4345,484581.18677529,0
+ETV.US,D,20191217,000000,11.4259,11.4619,11.3986,11.4259,250636.484995,0
+ETV.US,D,20191218,000000,11.4345,11.4999,11.4193,11.4345,326490.18160514,0
+ETV.US,D,20191219,000000,11.4345,11.4761,11.4259,11.4666,487588.22065444,0
+ETV.US,D,20191220,000000,11.5491,11.5491,11.4809,11.5425,471158.28589553,0
+ETV.US,D,20191223,000000,11.5501,11.5908,11.4999,11.5348,362864.94430545,0
+ETV.US,D,20191224,000000,11.5348,11.5433,11.5141,11.5215,133999.89139893,0
+ETV.US,D,20191226,000000,11.5348,11.5501,11.4922,11.5501,230515.33168218,0
+ETV.US,D,20191227,000000,11.5644,11.6173,11.5292,11.6173,285201.53699697,0
+ETV.US,D,20191230,000000,11.5812,11.6087,11.4922,11.4999,399270.32638163,0
+ETV.US,D,20191231,000000,11.5215,11.6002,11.4838,11.5141,611559.73853367,0
+ETV.US,D,20200102,000000,11.5074,11.5644,11.4922,11.5074,542727.38156411,0
+ETV.US,D,20200103,000000,11.4666,11.5574,11.4619,11.5348,341506.34587101,0
+ETV.US,D,20200106,000000,11.4922,11.5574,11.4838,11.5292,428632.19616577,0
+ETV.US,D,20200107,000000,11.5433,11.5794,11.5348,11.5644,437651.1861221,0
+ETV.US,D,20200108,000000,11.5812,11.6306,11.5574,11.6002,449756.39799866,0
+ETV.US,D,20200109,000000,11.6371,11.6457,11.6002,11.6087,360102.86543331,0
+ETV.US,D,20200110,000000,11.6676,11.6676,11.6154,11.6306,391446.54792499,0
+ETV.US,D,20200113,000000,11.6581,11.7186,11.6371,11.6809,564000.4569142,0
+ETV.US,D,20200114,000000,11.7235,11.7802,11.6809,11.6882,549051.86644334,0
+ETV.US,D,20200115,000000,11.7235,11.7688,11.7045,11.7235,428518.16538663,0
+ETV.US,D,20200116,000000,11.7688,11.7802,11.7348,11.7545,387394.23190388,0
+ETV.US,D,20200117,000000,11.7736,11.9382,11.7613,11.9214,868477.41894546,0
+ETV.US,D,20200121,000000,11.8976,11.9052,11.7736,11.7802,882235.02127879,0
+ETV.US,D,20200122,000000,11.8286,12.068,11.7385,11.8133,821048.00571332,0
+ETV.US,D,20200123,000000,11.8068,11.837,11.7138,11.7688,409211.0651359,0
+ETV.US,D,20200124,000000,11.7812,11.8123,11.7385,11.7545,420542.34589116,0
+ETV.US,D,20200127,000000,11.6449,11.6449,11.5565,11.5899,672262.12328786,0
+ETV.US,D,20200128,000000,11.6296,11.6721,11.5899,11.5899,351149.33759089,0
+ETV.US,D,20200129,000000,11.6362,11.7225,11.6077,11.6296,389173.32322633,0
+ETV.US,D,20200130,000000,11.5803,11.6572,11.5624,11.6572,463082.16154807,0
+ETV.US,D,20200131,000000,11.6809,11.6882,11.5708,11.6077,412679.50133429,0
+ETV.US,D,20200203,000000,11.6494,11.6721,11.5994,11.623,429071.42583349,0
+ETV.US,D,20200204,000000,11.6882,11.7319,11.6721,11.6882,445008.28305675,0
+ETV.US,D,20200205,000000,11.7545,11.7613,11.6882,11.7613,388701.36250161,0
+ETV.US,D,20200206,000000,11.7545,11.7736,11.7138,11.7736,499482.2644215,0
+ETV.US,D,20200207,000000,11.7545,11.7613,11.7319,11.7452,334054.22328709,0
+ETV.US,D,20200210,000000,11.7452,11.8445,11.7385,11.8445,351690.98379175,0
+ETV.US,D,20200211,000000,11.8779,11.9071,11.837,11.8523,385910.77593471,0
+ETV.US,D,20200212,000000,11.8939,11.9146,11.8445,11.87,417160.48861767,0
+ETV.US,D,20200213,000000,11.87,11.8939,11.8068,11.8445,405223.15538817,0
+ETV.US,D,20200214,000000,11.87,11.8863,11.8295,11.8295,476241.10229098,0
+ETV.US,D,20200218,000000,11.8133,11.9146,11.8133,11.8295,495140.64809039,0
+ETV.US,D,20200219,000000,11.8445,11.8939,11.8445,11.8779,346925.97540108,0
+ETV.US,D,20200220,000000,11.8788,11.8948,11.8133,11.871,316423.79782571,0
+ETV.US,D,20200221,000000,11.8454,11.8626,11.7623,11.799,812187.39183911,0
+ETV.US,D,20200224,000000,11.6439,11.6656,11.5397,11.621,930422.52802401,0
+ETV.US,D,20200225,000000,11.6713,11.6799,11.2526,11.2839,1067894.0231429,0
+ETV.US,D,20200226,000000,11.2971,11.4838,11.2669,11.2762,817492.99059005,0
+ETV.US,D,20200227,000000,11.1343,11.1343,10.5869,10.7593,1581642.8050417,0
+ETV.US,D,20200228,000000,10.5499,10.5869,10.0868,10.5791,1746532.3674969,0
+ETV.US,D,20200302,000000,10.5565,11.1872,10.4695,11.1872,895804.68399465,0
+ETV.US,D,20200303,000000,11.2461,11.5397,11.0339,11.1589,836210.9318153,0
+ETV.US,D,20200304,000000,11.2762,11.3785,11.1816,11.2971,846676.42332166,0
+ETV.US,D,20200305,000000,11.1589,11.2374,11.0642,11.1191,425314.74516565,0
+ETV.US,D,20200306,000000,10.8946,11.1191,10.7593,11.1115,904675.85627435,0
+ETV.US,D,20200309,000000,10.1804,10.6341,10.1598,10.4854,994792.90284005,0
+ETV.US,D,20200310,000000,10.7678,10.8169,10.4174,10.7593,553166.47705678,0
+ETV.US,D,20200311,000000,10.6266,10.6844,9.97877,10.0024,1165972.1074364,0
+ETV.US,D,20200312,000000,9.42376,9.42376,8.04932,8.39151,2255246.9016652,0
+ETV.US,D,20200313,000000,8.71154,9.18131,8.47969,9.14248,1681242.355564,0
+ETV.US,D,20200316,000000,7.82191,8.78988,7.81396,8.21204,918798.7794371,0
+ETV.US,D,20200317,000000,8.22832,8.64268,7.98531,8.5564,1290382.8549835,0
+ETV.US,D,20200318,000000,7.78915,8.19651,7.0326,7.35291,1620260.1730647,0
+ETV.US,D,20200319,000000,7.3138,7.91606,7.2278,7.79739,1142249.4820163,0
+ETV.US,D,20200320,000000,7.81396,8.29766,7.57936,7.59547,1021688.3291053,0
+ETV.US,D,20200323,000000,7.39808,7.50105,6.78957,6.86856,1750410.4698277,0
+ETV.US,D,20200324,000000,7.2637,7.9905,6.90805,7.95119,1388619.3153589,0
+ETV.US,D,20200325,000000,8.42561,8.88505,8.04686,8.42561,1370146.3291408,0
+ETV.US,D,20200326,000000,8.44162,9.11406,8.44162,9.08944,1162367.4678073,0
+ETV.US,D,20200327,000000,8.70976,9.76184,8.70976,9.45408,2177444.1234046,0
+ETV.US,D,20200330,000000,9.53932,9.634,9.41146,9.53079,657229.06557321,0
+ETV.US,D,20200331,000000,9.56393,9.84722,9.49197,9.53079,771104.63613769,0
+ETV.US,D,20200401,000000,9.08944,9.26466,8.7444,8.81099,806468.95943409,0
+ETV.US,D,20200402,000000,8.66997,8.97068,8.65633,8.90088,525219.43360623,0
+ETV.US,D,20200403,000000,8.99415,9.00137,8.66266,8.84528,441127.01320432,0
+ETV.US,D,20200406,000000,8.89244,9.35747,8.89244,9.33662,706078.5843417,0
+ETV.US,D,20200407,000000,9.88125,9.88125,9.57149,9.64162,598243.47754919,0
+ETV.US,D,20200408,000000,9.84817,9.99873,9.62075,9.99873,567238.71987324,0
+ETV.US,D,20200409,000000,10.1795,10.2526,9.96368,10.0517,667085.33708369,0
+ETV.US,D,20200413,000000,10.0517,10.0612,9.77609,9.84817,693680.90463349,0
+ETV.US,D,20200414,000000,10.0451,10.2763,9.94283,10.2763,605184.57330815,0
+ETV.US,D,20200415,000000,10.1352,10.1711,9.94283,10.116,652779.75350625,0
+ETV.US,D,20200416,000000,10.1578,10.2175,10.0366,10.101,300360.23973676,0
+ETV.US,D,20200417,000000,10.3054,10.5983,10.1947,10.5983,1069086.067121,0
+ETV.US,D,20200420,000000,10.441,10.5668,10.3965,10.4626,509666.90234226,0
+ETV.US,D,20200421,000000,10.2837,10.3196,9.9598,10.2013,883007.89655953,0
+ETV.US,D,20200422,000000,10.4493,10.5404,10.3206,10.4749,696508.44561957,0
+ETV.US,D,20200423,000000,10.4837,10.5641,10.3992,10.4581,376520.13010566,0
+ETV.US,D,20200424,000000,10.5253,10.5253,10.3813,10.4837,346789.77197046,0
+ETV.US,D,20200427,000000,10.4837,10.5718,10.3718,10.5641,435644.0332414,0
+ETV.US,D,20200428,000000,10.7072,10.7072,10.5253,10.5718,395622.39729019,0
+ETV.US,D,20200429,000000,10.6778,10.8123,10.6436,10.7205,516436.95193252,0
+ETV.US,D,20200430,000000,10.7205,10.7365,10.6266,10.7278,381451.9613028,0
+ETV.US,D,20200501,000000,10.6171,10.6692,10.4666,10.5253,336849.03321619,0
+ETV.US,D,20200504,000000,10.4749,10.549,10.2771,10.549,395285.58415553,0
+ETV.US,D,20200505,000000,10.5555,10.7535,10.5555,10.6692,328386.47122836,0
+ETV.US,D,20200506,000000,10.7155,10.7535,10.6341,10.6692,266098.2139719,0
+ETV.US,D,20200507,000000,10.7205,10.8047,10.7205,10.7961,195883.76172573,0
+ETV.US,D,20200508,000000,10.8994,10.9826,10.8662,10.9382,456701.71711981,0
+ETV.US,D,20200511,000000,10.9155,10.9382,10.8406,10.9382,279589.74448726,0
+ETV.US,D,20200512,000000,10.924,10.9997,10.8645,10.8918,269284.74074412,0
+ETV.US,D,20200513,000000,10.8556,10.8994,9.89455,10.3292,1115527.2136007,0
+ETV.US,D,20200514,000000,10.1352,10.5944,10.101,10.4837,394091.42849637,0
+ETV.US,D,20200515,000000,10.4493,10.5555,10.3813,10.549,221810.98220898,0
+ETV.US,D,20200518,000000,10.6778,10.9382,10.6778,10.8994,300143.79242454,0
+ETV.US,D,20200519,000000,10.8822,10.9608,10.8123,10.8822,292955.62997746,0
+ETV.US,D,20200520,000000,11.065,11.1286,10.9997,11.1286,325539.92511243,0
+ETV.US,D,20200521,000000,11.1295,11.1295,10.8899,10.9298,276394.77099068,0
+ETV.US,D,20200522,000000,10.9298,11.0348,10.9099,11.0272,201180.91375229,0
+ETV.US,D,20200526,000000,11.1777,11.1835,10.9618,11.0188,366164.44601624,0
+ETV.US,D,20200527,000000,11.1627,11.1627,10.9458,11.065,239999.94731996,0
+ETV.US,D,20200528,000000,11.0348,11.1456,11.0348,11.1228,244641.42236656,0
+ETV.US,D,20200529,000000,11.1456,11.1456,11.0188,11.0973,263973.86279043,0
+ETV.US,D,20200601,000000,11.0898,11.1777,11.065,11.1777,231892.14775606,0
+ETV.US,D,20200602,000000,11.2109,11.3057,11.1777,11.3057,284137.24972513,0
+ETV.US,D,20200603,000000,11.3313,11.4716,11.3094,11.442,318159.59968574,0
+ETV.US,D,20200604,000000,11.4099,11.4251,11.3313,11.3882,214148.7473561,0
+ETV.US,D,20200605,000000,11.5786,11.6154,11.4676,11.516,310089.81038155,0
+ETV.US,D,20200608,000000,11.5614,11.6676,11.5008,11.6589,378642.36960604,0
+ETV.US,D,20200609,000000,11.623,11.674,11.5102,11.5388,357173.96375467,0
+ETV.US,D,20200610,000000,11.5974,11.6371,11.516,11.5974,300492.21980519,0
+ETV.US,D,20200611,000000,11.4193,11.4259,11.0234,11.0736,624455.77498027,0
+ETV.US,D,20200612,000000,11.3124,11.442,11.1381,11.2356,419942.62846022,0
+ETV.US,D,20200615,000000,11.0898,11.372,10.9677,11.3408,299199.8709751,0
+ETV.US,D,20200616,000000,11.5614,11.5974,11.4592,11.5245,317691.86232321,0
+ETV.US,D,20200617,000000,11.5786,11.5974,11.4676,11.5008,227990.81693323,0
+ETV.US,D,20200618,000000,11.4771,11.5388,11.4193,11.516,222386.41530735,0
+ETV.US,D,20200619,000000,11.5549,11.6154,11.4251,11.4942,347248.00676807,0
+ETV.US,D,20200622,000000,11.4506,11.5481,11.3966,11.532,182858.91273234,0
+ETV.US,D,20200623,000000,11.5708,11.6041,11.5521,11.5708,243573.96757307,0
+ETV.US,D,20200624,000000,11.4867,11.5558,11.2735,11.3635,299650.71488887,0
+ETV.US,D,20200625,000000,11.3208,11.4251,11.2423,11.4193,210017.24329392,0
+ETV.US,D,20200626,000000,11.4023,11.4193,11.2583,11.2735,287198.1314722,0
+ETV.US,D,20200629,000000,11.2735,11.3805,11.1522,11.3208,265047.65262717,0
+ETV.US,D,20200630,000000,11.3966,11.5102,11.3843,11.4345,536639.4049675,0
+ETV.US,D,20200701,000000,11.478,11.5708,11.3882,11.3882,290122.80978866,0
+ETV.US,D,20200702,000000,11.478,11.5017,11.3598,11.372,273255.75704309,0
+ETV.US,D,20200706,000000,11.4592,11.5169,11.4251,11.4592,232292.31132356,0
+ETV.US,D,20200707,000000,11.442,11.5388,11.4023,11.4193,242694.45239706,0
+ETV.US,D,20200708,000000,11.4345,11.5388,11.4345,11.532,224713.48787393,0
+ETV.US,D,20200709,000000,11.5708,11.5803,11.4345,11.4506,194962.01292778,0
+ETV.US,D,20200710,000000,11.478,11.5255,11.4099,11.4867,287024.97362243,0
+ETV.US,D,20200713,000000,11.5558,11.5558,11.3398,11.3398,588584.6482211,0
+ETV.US,D,20200714,000000,11.3398,11.4951,11.2639,11.478,262354.20339064,0
+ETV.US,D,20200715,000000,11.5558,11.5688,11.5017,11.5017,243132.62622425,0
+ETV.US,D,20200716,000000,11.4506,11.5169,11.3805,11.4686,265017.03325131,0
+ETV.US,D,20200717,000000,11.4506,11.5481,11.442,11.5255,202072.04317434,0
+ETV.US,D,20200720,000000,11.4686,11.5255,11.4345,11.5169,242842.27007369,0
+ETV.US,D,20200721,000000,11.532,11.5708,11.5255,11.5388,225293.14433448,0
+ETV.US,D,20200722,000000,11.5388,11.5803,11.5169,11.5803,152838.19844659,0
+ETV.US,D,20200723,000000,11.5634,11.6249,11.4506,11.4951,379351.89445392,0
+ETV.US,D,20200724,000000,11.441,11.4951,11.3805,11.4867,219682.40766531,0
+ETV.US,D,20200727,000000,11.4867,11.532,11.4506,11.4592,237668.65139118,0
+ETV.US,D,20200728,000000,11.4183,11.4251,11.2943,11.3711,483637.26532589,0
+ETV.US,D,20200729,000000,11.3711,11.4592,11.3711,11.4506,277019.82859475,0
+ETV.US,D,20200730,000000,11.4099,11.4506,11.3189,11.4251,304537.14494249,0
+ETV.US,D,20200731,000000,11.5017,11.5065,11.4336,11.5017,265778.29428603,0
+ETV.US,D,20200803,000000,11.5017,11.6249,11.5017,11.6183,218348.88105388,0
+ETV.US,D,20200804,000000,11.6002,11.6183,11.5634,11.6097,149605.21469029,0
+ETV.US,D,20200805,000000,11.6183,11.64,11.5717,11.5812,230580.79379613,0
+ETV.US,D,20200806,000000,11.6002,11.6873,11.5812,11.6873,264256.82805715,0
+ETV.US,D,20200807,000000,11.6484,11.7376,11.6333,11.7225,252630.96778913,0
+ETV.US,D,20200810,000000,11.7555,11.8597,11.7128,11.8597,377512.62022028,0
+ETV.US,D,20200811,000000,11.8513,11.9005,11.7764,11.784,211662.24286685,0
+ETV.US,D,20200812,000000,11.8341,11.948,11.8218,11.9165,206645.94442589,0
+ETV.US,D,20200813,000000,11.8779,11.948,11.8779,11.9337,214393.70236312,0
+ETV.US,D,20200814,000000,11.9337,11.9411,11.8863,11.9081,106703.24572562,0
+ETV.US,D,20200817,000000,11.9564,12.0075,11.9251,12.0075,263332.96757812,0
+ETV.US,D,20200818,000000,11.9999,12.0179,11.9155,11.982,385229.7587816,0
+ETV.US,D,20200819,000000,11.948,12.0245,11.9421,11.9564,199591.87372838,0
+ETV.US,D,20200820,000000,11.9251,11.9725,11.9005,11.9725,233464.29433122,0
+ETV.US,D,20200821,000000,11.9251,12.0084,11.9251,11.9734,261166.38277475,0
+ETV.US,D,20200824,000000,12.0567,12.0567,11.9337,11.9734,232356.71759694,0
+ETV.US,D,20200825,000000,12.016,12.016,11.9488,11.9829,147533.65553619,0
+ETV.US,D,20200826,000000,11.9648,12.0321,11.9564,12.0009,253694.19922043,0
+ETV.US,D,20200827,000000,12.0009,12.0729,11.9734,12.0653,210219.96467902,0
+ETV.US,D,20200828,000000,12.0871,12.1051,12.0567,12.0804,222105.56172171,0
+ETV.US,D,20200831,000000,12.1146,12.1316,12.0804,12.1316,212291.52383313,0
+ETV.US,D,20200901,000000,12.1316,12.2897,12.1097,12.2897,327632.60107747,0
+ETV.US,D,20200902,000000,12.2622,12.4034,12.1949,12.4034,173221.20021518,0
+ETV.US,D,20200903,000000,12.2803,12.303,11.6523,11.7015,693422.22369937,0
+ETV.US,D,20200904,000000,11.7367,11.8863,11.3918,11.6523,745078.16664298,0
+ETV.US,D,20200908,000000,11.5074,11.6068,11.3908,11.5539,453049.56466615,0
+ETV.US,D,20200909,000000,11.7206,11.8532,11.6239,11.7754,272366.73930213,0
+ETV.US,D,20200910,000000,11.7831,11.9119,11.6696,11.6769,302105.5441617,0
+ETV.US,D,20200911,000000,11.7112,11.802,11.6154,11.6932,196926.93218659,0
+ETV.US,D,20200914,000000,11.7015,11.8428,11.7015,11.7708,216615.19087497,0
+ETV.US,D,20200915,000000,11.8087,12.0084,11.8087,11.9337,342339.40406297,0
+ETV.US,D,20200916,000000,11.9251,12.0084,11.9251,11.9421,175803.78619426,0
+ETV.US,D,20200917,000000,11.8087,11.8779,11.7367,11.8341,352973.83005691,0
+ETV.US,D,20200918,000000,11.8779,11.8779,11.6696,11.7112,235119.85230962,0
+ETV.US,D,20200921,000000,11.5688,11.6607,11.4563,11.6607,337041.19619583,0
+ETV.US,D,20200922,000000,11.6863,11.7119,11.5974,11.7119,226827.28064993,0
+ETV.US,D,20200923,000000,11.7119,11.7309,11.4553,11.5065,291230.38652293,0
+ETV.US,D,20200924,000000,11.3976,11.441,11.1163,11.2319,872022.93150382,0
+ETV.US,D,20200925,000000,11.2167,11.3502,11.1664,11.3502,491490.60731784,0
+ETV.US,D,20200928,000000,11.4373,11.4989,11.4259,11.4638,265636.81165266,0
+ETV.US,D,20200929,000000,11.4733,11.4819,11.3814,11.4638,209001.52468727,0
+ETV.US,D,20200930,000000,11.5539,11.5974,11.4638,11.4638,330343.99960333,0
+ETV.US,D,20201001,000000,11.5451,11.5974,11.4638,11.5368,307401.64034773,0
+ETV.US,D,20201002,000000,11.3578,11.498,11.3408,11.3645,443219.68916937,0
+ETV.US,D,20201005,000000,11.3976,11.4913,11.3976,11.4553,226487.29999366,0
+ETV.US,D,20201006,000000,11.4819,11.5368,11.3578,11.3814,208786.13321559,0
+ETV.US,D,20201007,000000,11.4373,11.5786,11.4373,11.5604,293971.34858412,0
+ETV.US,D,20201008,000000,11.6306,11.6769,11.5974,11.6391,173585.46520406,0
+ETV.US,D,20201009,000000,11.6391,11.6941,11.5786,11.6239,216975.23250165,0
+ETV.US,D,20201012,000000,11.6941,11.7772,11.6533,11.7309,234195.99183059,0
+ETV.US,D,20201013,000000,11.6941,11.764,11.6154,11.6769,194855.37303249,0
+ETV.US,D,20201014,000000,11.6533,11.7385,11.6239,11.6391,229722.39543104,0
+ETV.US,D,20201015,000000,11.5974,11.6068,11.5451,11.5786,239069.75179765,0
+ETV.US,D,20201016,000000,11.6475,11.6863,11.6068,11.6068,210536.71684328,0
+ETV.US,D,20201019,000000,11.6533,11.6769,11.4819,11.5065,247955.70584502,0
+ETV.US,D,20201020,000000,11.5141,11.7119,11.5141,11.6617,191825.1106613,0
+ETV.US,D,20201021,000000,11.6941,11.7309,11.6533,11.7215,226398.60938765,0
+ETV.US,D,20201022,000000,11.695,11.7526,11.6371,11.7035,129064.89268012,0
+ETV.US,D,20201023,000000,11.7319,11.7736,11.6533,11.6533,144014.53899152,0
+ETV.US,D,20201026,000000,11.5604,11.6391,11.4583,11.4903,359762.88477702,0
+ETV.US,D,20201027,000000,11.4903,11.553,11.444,11.444,164336.30200836,0
+ETV.US,D,20201028,000000,11.372,11.3966,11.2034,11.3028,437416.78952057,0
+ETV.US,D,20201029,000000,11.2697,11.3189,11.1939,11.247,593156.43779157,0
+ETV.US,D,20201030,000000,11.2697,11.3265,11.103,11.1361,351637.13592383,0
+ETV.US,D,20201102,000000,11.1702,11.2943,11.1541,11.1939,222777.07630989,0
+ETV.US,D,20201103,000000,11.2878,11.3966,11.2613,11.3558,213889.01058142,0
+ETV.US,D,20201104,000000,11.4819,11.8058,11.444,11.7035,398951.4625363,0
+ETV.US,D,20201105,000000,11.8123,11.98,11.7649,11.98,316362.55907396,0
+ETV.US,D,20201106,000000,11.98,11.98,11.821,11.821,202026.6420308,0
+ETV.US,D,20201109,000000,12.1807,12.1807,11.9128,11.9308,310682.13692866,0
+ETV.US,D,20201110,000000,11.9052,11.9308,11.7225,11.9052,261049.18447398,0
+ETV.US,D,20201111,000000,11.9989,12.0473,11.9128,12.0142,187258.60029357,0
+ETV.US,D,20201112,000000,11.9989,12.0643,11.9214,12.0312,196125.54921107,0
+ETV.US,D,20201113,000000,12.1146,12.2149,12.1051,12.2055,197074.74986324,0
+ETV.US,D,20201116,000000,12.2736,12.3306,12.2149,12.2926,293872.09957267,0
+ETV.US,D,20201117,000000,12.2386,12.4412,12.2386,12.3219,341239.21821251,0
+ETV.US,D,20201118,000000,12.3068,12.448,12.3068,12.3306,193181.86576478,0
+ETV.US,D,20201119,000000,12.3542,12.481,12.2926,12.4649,331830.62309415,0
+ETV.US,D,20201120,000000,12.4564,12.4564,12.3306,12.3542,181381.79180644,0
+ETV.US,D,20201123,000000,12.4422,12.4422,12.3068,12.3484,231235.41493555,0
+ETV.US,D,20201124,000000,12.3807,12.3996,12.2992,12.3154,365889.92747389,0
+ETV.US,D,20201125,000000,12.3154,12.4659,12.2292,12.4175,263991.81207974,0
+ETV.US,D,20201127,000000,12.3542,12.3996,12.3154,12.3721,138564.29008558,0
+ETV.US,D,20201130,000000,12.3721,12.3996,12.2195,12.2992,274263.02892537,0
+ETV.US,D,20201201,000000,12.3154,12.4564,12.2992,12.448,198144.31633782,0
+ETV.US,D,20201202,000000,12.4262,12.4262,12.2726,12.2726,337454.02984989,0
+ETV.US,D,20201203,000000,12.2992,12.3399,12.2462,12.3219,203301.04157158,0
+ETV.US,D,20201204,000000,12.2823,12.5615,12.2547,12.5161,281243.19078456,0
+ETV.US,D,20201207,000000,12.5341,12.7255,12.4422,12.6789,431506.19413592,0
+ETV.US,D,20201208,000000,12.6695,12.7168,12.5919,12.7168,295243.6364438,0
+ETV.US,D,20201209,000000,12.7168,12.7678,12.6876,12.7017,305651.05672005,0
+ETV.US,D,20201210,000000,12.6612,12.6612,12.482,12.5161,408256.58528101,0
+ETV.US,D,20201211,000000,12.5341,12.6155,12.5161,12.5833,268241.57028323,0
+ETV.US,D,20201214,000000,12.6251,12.7168,12.6251,12.7017,241665.00786328,0
+ETV.US,D,20201215,000000,12.7678,12.9394,12.6876,12.9036,415216.68616981,0
+ETV.US,D,20201216,000000,12.8607,12.9036,12.8041,12.8607,268639.62216962,0
+ETV.US,D,20201217,000000,12.8863,12.9545,12.8863,12.9394,196204.73725213,0
+ETV.US,D,20201218,000000,12.9545,12.9545,12.8607,12.9215,227315.07898286,0
+ETV.US,D,20201221,000000,12.8353,12.9869,12.7511,12.9781,452650.45693922,0
+ETV.US,D,20201222,000000,13.0039,13.0474,12.949,13.0039,242337.57829202,0
+ETV.US,D,20201223,000000,12.9963,13.0985,12.9299,13.0228,194382.35646724,0
+ETV.US,D,20201224,000000,13.0228,13.0901,12.9555,13.0228,117258.4836785,0
+ETV.US,D,20201228,000000,13.0663,13.0663,12.9878,13.0323,221243.995835,0
+ETV.US,D,20201229,000000,13.057,13.0985,12.9963,13.0133,256941.96474439,0
+ETV.US,D,20201230,000000,13.0133,13.0133,12.949,12.9717,243901.27814279,0
+ETV.US,D,20201231,000000,13.0048,13.057,12.9394,13.0133,221767.69274653,0
+ETV.US,D,20210104,000000,13.0133,13.057,12.6496,12.7255,497092.89726262,0
+ETV.US,D,20210105,000000,12.7255,12.822,12.6932,12.7945,356204.70213212,0
+ETV.US,D,20210106,000000,12.7255,12.8267,12.6999,12.7329,317941.04069239,0
+ETV.US,D,20210107,000000,12.8439,12.9299,12.7595,12.8439,321758.96011199,0
+ETV.US,D,20210108,000000,12.8863,13.0133,12.8267,12.9555,372276.70694545,0
+ETV.US,D,20210111,000000,12.8686,12.9299,12.7851,12.9036,303192.00408504,0
+ETV.US,D,20210112,000000,12.9299,12.9963,12.8439,12.9555,443994.67613121,0
+ETV.US,D,20210113,000000,12.9215,13.0483,12.8863,12.9717,305826.32625094,0
+ETV.US,D,20210114,000000,12.9717,12.9878,12.8863,12.9036,299223.09946715,0
+ETV.US,D,20210115,000000,12.9129,13.0133,12.8523,12.9717,194463.65618939,0
+ETV.US,D,20210119,000000,13.0663,13.0901,12.8267,12.8523,630233.33445594,0
+ETV.US,D,20210120,000000,12.8863,13.0901,12.878,13.0901,369823.98935371,0
+ETV.US,D,20210121,000000,13.0825,13.1157,12.912,12.949,332778.76790577,0
+ETV.US,D,20210122,000000,12.9026,12.9791,12.8676,12.912,237623.25024764,0
+ETV.US,D,20210125,000000,12.9299,12.9299,12.7482,12.8854,331861.24247002,0
+ETV.US,D,20210126,000000,12.9026,12.9215,12.8343,12.9026,258026.31298661,0
+ETV.US,D,20210127,000000,12.8267,12.8343,12.6127,12.6838,397468.00656714,0
+ETV.US,D,20210128,000000,12.6648,12.8514,12.6469,12.7926,261290.97195936,0
+ETV.US,D,20210129,000000,12.8211,12.8211,12.6127,12.6922,272982.2943413,0
+ETV.US,D,20210201,000000,12.7482,12.8267,12.6989,12.7841,299539.85163138,0
+ETV.US,D,20210202,000000,12.8676,13.0048,12.8597,12.9215,396128.14491242,0
+ETV.US,D,20210203,000000,12.9394,12.9717,12.8343,12.9623,290048.90095033,0
+ETV.US,D,20210204,000000,12.9623,13.0398,12.9394,13.0228,234533.8608058,0
+ETV.US,D,20210205,000000,13.0492,13.0492,12.9717,13.0228,243773.52143655,0
+ETV.US,D,20210208,000000,13.0323,13.0578,12.9791,13.0228,233276.35471378,0
+ETV.US,D,20210209,000000,13.0228,13.0673,12.9963,13.0323,147100.76091173,0
+ETV.US,D,20210210,000000,13.0673,13.0673,12.9791,13.0323,209302.43924331,0
+ETV.US,D,20210211,000000,13.0323,13.1071,13.0228,13.0759,330923.65606389,0
+ETV.US,D,20210212,000000,13.0759,13.1697,13.0759,13.1157,254102.80951229,0
+ETV.US,D,20210216,000000,13.1157,13.1602,13.0825,13.1071,284226.99617168,0
+ETV.US,D,20210217,000000,13.0995,13.124,13.0492,13.124,283853.22861788,0
+ETV.US,D,20210218,000000,13.0768,13.1422,12.9963,13.125,245357.28225774,0
+ETV.US,D,20210219,000000,13.1867,13.1961,13.0995,13.1611,249416.98916268,0
+ETV.US,D,20210222,000000,13.0398,13.108,12.8589,12.9555,500792.56254091,0
+ETV.US,D,20210223,000000,12.9385,13.0039,12.7821,12.9555,346887.96514137,0
+ETV.US,D,20210224,000000,12.9717,13.0835,12.9016,13.0492,238135.33291316,0
+ETV.US,D,20210225,000000,13.0398,13.0492,12.842,12.929,259913.10004491,0
+ETV.US,D,20210226,000000,13.0133,13.0768,12.8192,12.9205,296847.45823539,0
+ETV.US,D,20210301,000000,12.9791,13.1752,12.9623,13.0492,294744.22386485,0
+ETV.US,D,20210302,000000,13.0578,13.1611,13.0398,13.108,209461.87116596,0
+ETV.US,D,20210303,000000,13.0578,13.0815,12.9385,12.9481,241279.62606347,0
+ETV.US,D,20210304,000000,12.929,12.9963,12.7378,12.842,381086.6404734,0
+ETV.US,D,20210305,000000,12.894,12.9963,12.7728,12.9791,409377.8879424,0
+ETV.US,D,20210308,000000,12.9791,13.125,12.9555,12.9878,262405.93957745,0
+ETV.US,D,20210309,000000,13.0323,13.1422,12.9963,13.0673,249696.78690775,0
+ETV.US,D,20210310,000000,13.0768,13.1781,13.0673,13.1336,255679.17944964,0
+ETV.US,D,20210311,000000,13.1867,13.2208,13.1515,13.2208,229399.30822353,0
+ETV.US,D,20210312,000000,13.2055,13.2208,13.1611,13.2208,185521.742593,0
+ETV.US,D,20210315,000000,13.2055,13.2898,13.1867,13.272,306374.30749505,0
+ETV.US,D,20210316,000000,13.2994,13.3495,13.2633,13.2994,270704.84628044,0
+ETV.US,D,20210317,000000,13.2994,13.3921,13.2416,13.3751,354140.53386184,0
+ETV.US,D,20210318,000000,13.3163,13.3335,13.2283,13.2379,247378.16106555,0
+ETV.US,D,20210319,000000,13.2379,13.3335,13.1781,13.3163,169092.86367463,0
+ETV.US,D,20210322,000000,13.2898,13.4377,13.2463,13.4016,388712.97674764,0
+ETV.US,D,20210323,000000,13.3931,13.4461,13.3505,13.3675,151876.32770786,0
+ETV.US,D,20210324,000000,13.3837,13.4102,13.3335,13.342,194535.45334662,0
+ETV.US,D,20210325,000000,13.325,13.325,13.1858,13.2463,195116.16564771,0
+ETV.US,D,20210326,000000,13.2379,13.3088,13.1858,13.2633,279605.58209548,0
+ETV.US,D,20210329,000000,13.2804,13.3581,13.2633,13.3335,217313.10147683,0
+ETV.US,D,20210330,000000,13.2804,13.325,13.2804,13.325,143227.93778366,0
+ETV.US,D,20210331,000000,13.3761,13.4292,13.3088,13.4195,329103.38696007,0
+ETV.US,D,20210401,000000,13.4803,13.4803,13.3335,13.4195,418608.04600824,0
+ETV.US,D,20210405,000000,13.4716,13.5409,13.4461,13.4889,294454.92355486,0
+ETV.US,D,20210406,000000,13.4547,13.5409,13.4195,13.4387,441129.12488542,0
+ETV.US,D,20210407,000000,13.4716,13.5685,13.4547,13.5229,268388.33211933,0
+ETV.US,D,20210408,000000,13.5778,13.6706,13.5635,13.5921,343427.97566739,0
+ETV.US,D,20210409,000000,13.627,13.6791,13.5589,13.6527,334386.81305953,0
+ETV.US,D,20210412,000000,13.6527,13.7076,13.5968,13.6527,349031.32145271,0
+ETV.US,D,20210413,000000,13.6886,13.7483,13.6791,13.7483,233957.37186688,0
+ETV.US,D,20210414,000000,13.7663,13.792,13.7076,13.7312,398012.82028962,0
+ETV.US,D,20210415,000000,13.7823,13.9046,13.7748,13.8875,239107.76205734,0
+ETV.US,D,20210416,000000,13.9121,13.9215,13.7748,13.792,330861.3614716,0
+ETV.US,D,20210419,000000,13.7823,13.8373,13.7076,13.7312,373786.5589283,0
+ETV.US,D,20210420,000000,13.7312,13.8951,13.7312,13.8875,377612.92507226,0
+ETV.US,D,20210421,000000,13.8373,14.0438,13.8184,14.0249,542882.59012458,0
+ETV.US,D,20210422,000000,13.9841,14.0182,13.8715,13.9046,249523.62905798,0
+ETV.US,D,20210423,000000,13.9046,13.9925,13.9046,13.9758,256424.60287613,0
+ETV.US,D,20210426,000000,13.9575,13.9925,13.8268,13.8743,353192.38905023,0
+ETV.US,D,20210427,000000,13.8696,13.8951,13.8268,13.8696,219861.90055839,0
+ETV.US,D,20210428,000000,13.9215,13.9575,13.8875,13.8951,168548.04995215,0
+ETV.US,D,20210429,000000,13.9575,13.967,13.8174,13.845,335746.73568465,0
+ETV.US,D,20210430,000000,13.8611,13.9575,13.8363,13.8875,215519.2283867,0
+ETV.US,D,20210503,000000,13.931,14.0259,13.9121,13.9575,208772.40728848,0
+ETV.US,D,20210504,000000,13.9491,13.9491,13.8174,13.9046,260824.29043737,0
+ETV.US,D,20210505,000000,13.931,13.9841,13.9215,13.9225,122010.82198261,0
+ETV.US,D,20210506,000000,13.967,14.022,13.9215,14.0097,168275.6430909,0
+ETV.US,D,20210507,000000,14.0259,14.0978,14.0097,14.0798,230082.43705771,0
+ETV.US,D,20210510,000000,14.131,14.131,13.8696,13.8951,486677.03026201,0
+ETV.US,D,20210511,000000,13.791,13.791,13.6431,13.7738,390833.10456693,0
+ETV.US,D,20210512,000000,13.7738,13.8003,13.6346,13.6781,526264.7157482,0
+ETV.US,D,20210513,000000,13.7056,13.7559,13.5827,13.6962,371826.91887222,0
+ETV.US,D,20210514,000000,13.791,13.9396,13.7738,13.9046,258197.35915531,0
+ETV.US,D,20210517,000000,13.9396,14.1149,13.9046,14.0883,509816.83169999,0
+ETV.US,D,20210518,000000,14.1243,14.2711,14.0883,14.183,377491.50340931,0
+ETV.US,D,20210519,000000,14.0883,14.1754,13.9925,14.1659,428208.80410623,0
+ETV.US,D,20210520,000000,14.1158,14.256,14.1158,14.2295,229486.94298895,0
+ETV.US,D,20210521,000000,14.2114,14.2816,14.1935,14.2295,210550.44277039,0
+ETV.US,D,20210524,000000,14.1764,14.2729,13.9565,14.0352,706091.25442826,0
+ETV.US,D,20210525,000000,14.0097,14.0523,13.8951,13.9121,482264.6726142,0
+ETV.US,D,20210526,000000,14.0003,14.0703,13.9661,14.0523,302804.51060412,0
+ETV.US,D,20210527,000000,14.0182,14.1489,14.0097,14.1158,229806.86267484,0
+ETV.US,D,20210528,000000,14.1243,14.1669,14.0703,14.1318,198340.70267963,0
+ETV.US,D,20210601,000000,14.1318,14.1318,14.0182,14.0448,376762.97343157,0
+ETV.US,D,20210602,000000,14.0448,14.1318,14.0448,14.0978,225559.21615242,0
+ETV.US,D,20210603,000000,14.0523,14.1063,14.0097,14.0448,274314.76511217,0
+ETV.US,D,20210604,000000,14.0448,14.0713,14.0259,14.0448,245520.93754259,0
+ETV.US,D,20210607,000000,14.0352,14.1063,13.9841,14.0523,251279.4918884,0
+ETV.US,D,20210608,000000,14.1575,14.3337,14.0617,14.256,357890.87948639,0
+ETV.US,D,20210609,000000,14.3696,14.4207,14.2162,14.2729,407304.21710721,0
+ETV.US,D,20210610,000000,14.3525,14.4046,14.2295,14.361,359048.08072641,0
+ETV.US,D,20210611,000000,14.4207,14.4207,14.325,14.343,220242.00315545,0
+ETV.US,D,20210614,000000,14.361,14.5108,14.3525,14.4122,580548.64581444,0
+ETV.US,D,20210615,000000,14.4747,14.4841,14.3791,14.4046,306982.4716504,0
+ETV.US,D,20210616,000000,14.4747,14.5523,14.4075,14.5523,331534.98774085,0
+ETV.US,D,20210617,000000,14.5373,14.562,14.4122,14.4747,311320.92045988,0
+ETV.US,D,20210618,000000,14.4397,14.5012,14.3155,14.3696,503422.66134461,0
+ETV.US,D,20210621,000000,14.4207,14.562,14.2986,14.4482,597331.2313162,0
+ETV.US,D,20210622,000000,14.4663,14.4663,14.2729,14.3791,694805.37481652,0
+ETV.US,D,20210623,000000,14.4131,14.4576,14.343,14.3525,226002.66918236,0
+ETV.US,D,20210624,000000,14.4576,14.4663,14.2653,14.325,402316.42636103,0
+ETV.US,D,20210625,000000,14.3337,14.3696,14.2653,14.289,333608.65857608,0
+ETV.US,D,20210628,000000,14.3081,14.3981,14.256,14.3791,313454.77420628,0
+ETV.US,D,20210629,000000,14.361,14.3981,14.325,14.3791,196388.4535074,0
+ETV.US,D,20210630,000000,14.4131,14.4407,14.3696,14.3981,295952.10545115,0
+ETV.US,D,20210701,000000,14.4407,14.4492,14.3525,14.3696,338707.31257971,0
+ETV.US,D,20210702,000000,14.4576,14.5116,14.4312,14.5116,311002.05661454,0
+ETV.US,D,20210706,000000,14.5022,14.5305,14.4312,14.485,196108.65576232,0
+ETV.US,D,20210707,000000,14.485,14.5259,14.4028,14.485,277449.55569757,0
+ETV.US,D,20210708,000000,14.361,14.4131,14.3081,14.361,304540.31246412,0
+ETV.US,D,20210709,000000,14.4492,14.5022,14.3696,14.4492,271411.20360669,0
+ETV.US,D,20210712,000000,14.4217,14.5818,14.4217,14.5212,303965.93520632,0
+ETV.US,D,20210713,000000,14.5383,14.5734,14.485,14.5383,232824.45495946,0
+ETV.US,D,20210714,000000,14.5818,14.6707,14.5581,14.6348,423907.30971592,0
+ETV.US,D,20210715,000000,14.6348,14.6633,14.5541,14.6084,276999.76762436,0
+ETV.US,D,20210716,000000,14.6084,14.6442,14.5458,14.5458,259066.31592588,0
+ETV.US,D,20210719,000000,14.485,14.5022,14.3081,14.4131,536115.70805595,0
+ETV.US,D,20210720,000000,14.4407,14.7135,14.4407,14.6348,323486.31524763,0
+ETV.US,D,20210721,000000,14.6786,14.6962,14.6273,14.6633,283122.58695904,0
+ETV.US,D,20210722,000000,14.6794,14.7115,14.5997,14.6794,218097.59100359,0
+ETV.US,D,20210723,000000,14.7522,14.7788,14.6546,14.6972,254289.69328918,0
+ETV.US,D,20210726,000000,14.7238,14.7616,14.5637,14.5997,383282.7888121,0
+ETV.US,D,20210727,000000,14.6452,14.6452,14.4756,14.5458,238975.78198892,0
+ETV.US,D,20210728,000000,14.5818,14.5997,14.5212,14.5541,153101.10274291,0
+ETV.US,D,20210729,000000,14.628,14.7066,14.5637,14.7066,218474.52607904,0
+ETV.US,D,20210730,000000,14.6879,14.6972,14.6357,14.6643,233851.78781214,0
+ETV.US,D,20210802,000000,14.7427,14.7427,14.5997,14.6357,303935.31583044,0
+ETV.US,D,20210803,000000,14.6546,14.7332,14.6093,14.7332,157165.03301006,0
+ETV.US,D,20210804,000000,14.7153,14.7238,14.6546,14.7153,161464.41571928,0
+ETV.US,D,20210805,000000,14.7238,14.8667,14.7238,14.849,228481.78278778,0
+ETV.US,D,20210806,000000,14.8667,14.8773,14.7976,14.8213,172373.36025557,0
+ETV.US,D,20210809,000000,14.8403,14.8573,14.7882,14.8128,266476.20488789,0
+ETV.US,D,20210810,000000,14.8213,14.8667,14.7522,14.7976,259658.64247298,0
+ETV.US,D,20210811,000000,14.8213,14.8849,14.8128,14.8403,196214.23981705,0
+ETV.US,D,20210812,000000,14.8573,14.8573,14.8213,14.8573,187770.68295909,0
+ETV.US,D,20210813,000000,14.8667,14.8858,14.8213,14.849,191802.93800982,0
+ETV.US,D,20210816,000000,14.8308,14.8858,14.7693,14.8763,378392.13539629,0
+ETV.US,D,20210817,000000,14.8213,14.8858,14.7693,14.8308,341271.94926947,0
+ETV.US,D,20210818,000000,14.8308,14.9304,14.7788,14.7976,317016.12437284,0
+ETV.US,D,20210819,000000,14.7522,14.7779,14.6794,14.6794,389077.24173651,0
+ETV.US,D,20210820,000000,14.7153,14.8128,14.7153,14.7788,217400.73624227,0
+ETV.US,D,20210823,000000,14.8412,14.9236,14.7892,14.9236,267309.26307984,0
+ETV.US,D,20210824,000000,14.9313,14.9481,14.8687,14.9047,229969.46211914,0
+ETV.US,D,20210825,000000,14.9407,14.9407,14.8223,14.8593,426614.48487957,0
+ETV.US,D,20210826,000000,14.8781,14.9236,14.6972,14.7248,482136.91590795,0
+ETV.US,D,20210827,000000,14.7437,14.8147,14.7248,14.8064,312049.45043762,0
+ETV.US,D,20210830,000000,14.7797,14.8781,14.7703,14.8318,255000.27397761,0
+ETV.US,D,20210831,000000,14.8962,14.8981,14.7986,14.8223,302828.79493671,0
+ETV.US,D,20210901,000000,14.8687,14.9236,14.7986,14.8318,307284.44204696,0
+ETV.US,D,20210902,000000,14.8781,14.8877,14.7986,14.8223,211242.01832896,0
+ETV.US,D,20210903,000000,14.8412,14.8877,14.7892,14.8877,219940.0327589,0
+ETV.US,D,20210907,000000,14.8687,14.9009,14.7892,14.8064,325628.61571841,0
+ETV.US,D,20210908,000000,14.8412,14.8687,14.7797,14.8223,269371.31966901,0
+ETV.US,D,20210909,000000,14.7986,14.8573,14.7892,14.7986,231070.70381015,0
+ETV.US,D,20210910,000000,14.8064,14.8507,14.7437,14.7616,275921.75442541,0
+ETV.US,D,20210913,000000,14.8318,14.8593,14.7199,14.7616,296703.86392092,0
+ETV.US,D,20210914,000000,14.8318,14.8412,14.7248,14.7248,378531.50634856,0
+ETV.US,D,20210915,000000,14.7248,14.7797,14.6794,14.7616,254830.28364948,0
+ETV.US,D,20210916,000000,14.7616,14.7939,14.7163,14.7616,227096.51998952,0
+ETV.US,D,20210917,000000,14.7616,14.7703,14.6972,14.7163,196642.91107935,0
+ETV.US,D,20210920,000000,14.6093,14.6338,14.3403,14.4937,609304.46312432,0
+ETV.US,D,20210921,000000,14.5532,14.6357,14.5108,14.5629,305452.55869713,0
+ETV.US,D,20210922,000000,14.5734,14.6736,14.5734,14.6565,335211.42452711,0
+ETV.US,D,20210923,000000,14.6662,14.8005,14.6377,14.7266,243832.6485072,0
+ETV.US,D,20210924,000000,14.6992,14.7551,14.6662,14.6992,264853.37796646,0
+ETV.US,D,20210927,000000,14.6992,14.7219,14.629,14.6565,140828.01221931,0
+ETV.US,D,20210928,000000,14.6197,14.6329,14.4653,14.5541,435916.44010264,0
+ETV.US,D,20210929,000000,14.5637,14.5637,14.4559,14.4653,282933.59150104,0
+ETV.US,D,20210930,000000,14.5022,14.5305,14.3668,14.4283,631793.86678507,0
+ETV.US,D,20211001,000000,14.4472,14.5305,14.3204,14.5116,394994.17216445,0
+ETV.US,D,20211004,000000,14.5212,14.5458,14.3393,14.3856,329687.26678281,0
+ETV.US,D,20211005,000000,14.4378,14.5458,14.3952,14.5116,288599.23187868,0
+ETV.US,D,20211006,000000,14.4841,14.5684,14.4189,14.5637,238296.87651691,0
+ETV.US,D,20211007,000000,14.6377,14.7826,14.5734,14.681,286482.27158105,0
+ETV.US,D,20211008,000000,14.7362,14.7456,14.6899,14.7085,197688.19322132,0
+ETV.US,D,20211011,000000,14.7362,14.7729,14.6662,14.6736,209432.30763064,0
+ETV.US,D,20211012,000000,14.681,14.6899,14.6197,14.647,194998.96734695,0
+ETV.US,D,20211013,000000,14.681,14.7729,14.629,14.7409,328519.50713734,0
+ETV.US,D,20211014,000000,14.8252,14.9605,14.7826,14.9275,455948.90280947,0
+ETV.US,D,20211015,000000,14.9605,15.0706,14.9349,14.9881,420400.86325781,0
+ETV.US,D,20211018,000000,14.9796,15.0706,14.9446,15.0619,318767.76384106,0
+ETV.US,D,20211019,000000,15.1424,15.1614,15.0706,15.133,319363.25790982,0
+ETV.US,D,20211020,000000,15.1709,15.1794,15.1055,15.1519,275446.62617906,0
+ETV.US,D,20211021,000000,15.1434,15.1434,14.9975,15.0706,323393.40127946,0
+ETV.US,D,20211022,000000,15.0533,15.1064,14.899,14.9975,377582.30569641,0
+ETV.US,D,20211025,000000,15.0259,15.0355,14.9339,15.0069,247370.77018174,0
+ETV.US,D,20211026,000000,15.0355,15.0799,14.9796,15.0355,308312.83074018,0
+ETV.US,D,20211027,000000,15.0875,15.0875,14.9511,14.9605,297905.41046393,0
+ETV.US,D,20211028,000000,14.9881,15.0838,14.9881,15.0706,273395.12799535,0
+ETV.US,D,20211029,000000,14.9881,15.0706,14.9701,15.044,244314.11179685,0
+ETV.US,D,20211101,000000,15.1064,15.1159,15.0069,15.0619,208289.88815829,0
+ETV.US,D,20211102,000000,15.0799,15.1434,15.0449,15.1434,229003.36801822,0
+ETV.US,D,20211103,000000,15.1528,15.1623,15.0619,15.1434,217314.15731736,0
+ETV.US,D,20211104,000000,15.1804,15.1974,15.1244,15.1623,286483.32742159,0
+ETV.US,D,20211105,000000,15.1887,15.2524,15.0656,15.1434,427647.09693497,0
+ETV.US,D,20211108,000000,15.1974,15.1984,15.1122,15.134,246036.18772975,0
+ETV.US,D,20211109,000000,15.1719,15.1804,15.0619,15.1159,301878.538444,0
+ETV.US,D,20211110,000000,15.1244,15.1434,14.9881,15.0166,258929.05665469,0
+ETV.US,D,20211111,000000,15.0706,15.1235,15.0706,15.0875,267850.90928068,0
+ETV.US,D,20211112,000000,15.1159,15.1623,15.0355,15.1434,222442.37485636,0
+ETV.US,D,20211115,000000,15.1623,15.1623,15.0799,15.1244,239593.44870919,0
+ETV.US,D,20211116,000000,15.1244,15.2239,15.097,15.1804,352526.15366478,0
+ETV.US,D,20211117,000000,15.1244,15.1887,15.1055,15.1804,183504.03130683,0
+ETV.US,D,20211118,000000,15.1974,15.2429,15.0875,15.2333,259803.29262798,0
+ETV.US,D,20211119,000000,15.2069,15.2239,15.1064,15.1528,256688.56301301,0
+ETV.US,D,20211122,000000,15.1813,15.2816,15.1187,15.1444,240301.91771652,0
+ETV.US,D,20211123,000000,15.098,15.1253,14.9701,15.0355,324260.24636891,0
+ETV.US,D,20211124,000000,14.9796,15.0706,14.9605,15.044,294438.03010609,0
+ETV.US,D,20211126,000000,14.8886,14.8886,14.7419,14.7607,343718.33181792,0
+ETV.US,D,20211129,000000,14.8327,14.9881,14.7976,14.9796,396933.75125012,0
+ETV.US,D,20211130,000000,14.9333,15.0259,14.7976,14.7976,411337.52799848,0
+ETV.US,D,20211201,000000,14.8886,15.0259,14.7607,14.7607,516657.62260694,0
+ETV.US,D,20211202,000000,14.7144,14.879,14.614,14.7693,390141.52900835,0
+ETV.US,D,20211203,000000,14.8603,14.8603,14.5857,14.6687,377734.34673523,0
+ETV.US,D,20211206,000000,14.6687,14.7607,14.5951,14.6952,371943.06133245,0
+ETV.US,D,20211207,000000,14.8981,15.1074,14.8953,15.0533,354351.70197133,0
+ETV.US,D,20211208,000000,15.1074,15.1604,15.0533,15.1253,351376.34330861,0
+ETV.US,D,20211209,000000,15.0706,15.134,15.0355,15.0355,302497.26100481,0
+ETV.US,D,20211210,000000,15.1349,15.1764,14.9605,15.0166,362469.00410015,0
+ETV.US,D,20211213,000000,14.9881,15.098,14.9796,15.0533,298398.48799959,0
+ETV.US,D,20211214,000000,15.0533,15.0838,14.8763,14.9333,250119.12312674,0
+ETV.US,D,20211215,000000,15.0069,15.1728,14.8981,15.1632,254372.04885188,0
+ETV.US,D,20211216,000000,15.2352,15.2352,14.9975,15.098,369282.34315287,0
+ETV.US,D,20211217,000000,15.0706,15.1025,14.8886,15.0166,284402.26570255,0
+ETV.US,D,20211220,000000,14.9511,14.9605,14.8517,14.8886,330202.51696998,0
+ETV.US,D,20211221,000000,15.0166,15.1538,14.9333,15.1074,363650.48967274,0
+ETV.US,D,20211222,000000,15.1832,15.2561,15.1263,15.2276,247982.10185869,0
+ETV.US,D,20211223,000000,15.2182,15.348,15.1359,15.2836,244127.22801994,0
+ETV.US,D,20211227,000000,15.3754,15.4852,15.3289,15.4852,184243.11969005,0
+ETV.US,D,20211228,000000,15.4852,15.4852,15.3612,15.3661,266049.64530673,0
+ETV.US,D,20211229,000000,15.4219,15.4579,15.3661,15.4492,298353.08685606,0
+ETV.US,D,20211230,000000,15.4029,15.4852,15.3848,15.4313,239392.83900517,0
+ETV.US,D,20211231,000000,15.4674,15.5043,15.4123,15.4123,220750.91829933,0
+ETV.US,D,20220103,000000,15.4407,15.5232,15.3848,15.4674,370086.89365002,0
+ETV.US,D,20220104,000000,15.4948,15.5136,15.2647,15.348,487472.07819422,0
+ETV.US,D,20220105,000000,15.3289,15.3848,15.099,15.099,335569.35447268,0
+ETV.US,D,20220106,000000,15.1084,15.1641,14.9701,15.1084,302302.98634408,0
+ETV.US,D,20220107,000000,15.1178,15.1737,15.0069,15.0809,268039.90473867,0
+ETV.US,D,20220110,000000,15.0543,15.0892,14.8507,15.0715,656930.26269828,0
+ETV.US,D,20220111,000000,15.0809,15.2372,15.0166,15.2097,319206.99350881,0
+ETV.US,D,20220112,000000,15.2929,15.3934,15.2561,15.3025,306941.29386905,0
+ETV.US,D,20220113,000000,15.3289,15.3564,15.099,15.099,371474.26812938,0
+ETV.US,D,20220114,000000,15.099,15.2097,15.0192,15.0629,592532.43602803,0
+ETV.US,D,20220118,000000,14.9796,15.0259,14.8412,14.8507,470784.51834174,0
+ETV.US,D,20220119,000000,14.9881,15.0166,14.7779,14.7779,457319.38384007,0
+ETV.US,D,20220120,000000,14.8593,14.9881,14.5837,14.6016,489007.27035023,0
+ETV.US,D,20220121,000000,14.5561,14.6024,14.1356,14.3061,852815.08026455,0
+ETV.US,D,20220124,000000,14.0201,14.1764,13.2132,13.862,2010326.7373943,0
+ETV.US,D,20220125,000000,13.7683,13.843,13.5002,13.6943,1059160.1101344,0
+ETV.US,D,20220126,000000,13.9254,14.0836,13.6024,13.8146,605545.67077538,0
+ETV.US,D,20220127,000000,13.8523,14.0372,13.7132,13.7683,441917.83777436,0
+ETV.US,D,20220128,000000,13.8051,14.093,13.6509,14.093,461910.1785404,0
+ETV.US,D,20220131,000000,14.1404,14.4094,14.093,14.4094,453069.62563657,0
+ETV.US,D,20220201,000000,14.4633,14.5847,14.3241,14.5392,431782.82435936,0
+ETV.US,D,20220202,000000,14.612,14.8167,14.5931,14.7607,616801.98685177,0
+ETV.US,D,20220203,000000,14.631,14.65,14.4264,14.4264,403033.34209275,0
+ETV.US,D,20220204,000000,14.4633,14.5752,14.289,14.4179,512254.76752406,0
+ETV.US,D,20220207,000000,14.4454,14.5478,14.3809,14.4454,305484.23391356,0
+ETV.US,D,20220208,000000,14.4633,14.5655,14.3998,14.5478,428281.65710401,0
+ETV.US,D,20220209,000000,14.6593,14.9919,14.6593,14.9644,563832.57826715,0
+ETV.US,D,20220210,000000,14.8252,14.9833,14.6593,14.7419,348414.71057301,0
+ETV.US,D,20220211,000000,14.7419,14.8167,14.2796,14.362,468324.40986618,0
+ETV.US,D,20220214,000000,14.3525,14.486,14.112,14.2133,495811.10683802,0
+ETV.US,D,20220215,000000,14.362,14.4727,14.3241,14.4633,280463.98046056,0
+ETV.US,D,20220216,000000,14.343,14.7703,14.3241,14.7512,325857.7331172,0
+ETV.US,D,20220217,000000,14.7059,14.7059,14.3042,14.3137,307137.68021086,0
+ETV.US,D,20220218,000000,14.3137,14.453,14.146,14.201,313263.66706719,0
+ETV.US,D,20220222,000000,14.1641,14.182,13.8656,13.9678,382307.19214625,0
+ETV.US,D,20220223,000000,14.0609,14.1081,13.7635,13.8089,438149.5428605,0
+ETV.US,D,20220224,000000,13.5096,14.1177,13.2766,14.1081,752105.84132681,0
+ETV.US,D,20220225,000000,14.1593,14.3981,14.0987,14.3412,566341.2554079,0
+ETV.US,D,20220228,000000,14.2389,14.4559,14.1916,14.3981,371252.54161443,0
+ETV.US,D,20220301,000000,14.3981,14.4623,14.201,14.3981,450625.35476922,0
+ETV.US,D,20220302,000000,14.4718,14.7153,14.4718,14.65,320698.89620236,0
+ETV.US,D,20220303,000000,14.7332,14.7713,14.4576,14.5003,313894.00387402,0
+ETV.US,D,20220304,000000,14.4623,14.5192,14.3317,14.416,239858.46468659,0
+ETV.US,D,20220307,000000,14.4255,14.4255,14.0058,14.0058,336513.27592211,0
+ETV.US,D,20220308,000000,14.0154,14.258,13.8752,13.9775,397731.96670399,0
+ETV.US,D,20220309,000000,14.201,14.3602,14.1735,14.2767,270756.58246726,0
+ETV.US,D,20220310,000000,14.1916,14.2483,14.0609,14.2483,222602.86261956,0
+ETV.US,D,20220311,000000,14.3506,14.3791,14.1081,14.1366,265732.89314249,0
+ETV.US,D,20220314,000000,14.0703,14.1849,13.9026,13.9491,302873.14023969,0
+ETV.US,D,20220315,000000,14.0334,14.1735,13.9964,14.1546,388034.07127563,0
+ETV.US,D,20220316,000000,14.2105,14.4623,14.1271,14.3791,413670.93560834,0
+ETV.US,D,20220317,000000,14.3885,14.7522,14.3687,14.7522,449022.58881817,0
+ETV.US,D,20220318,000000,14.7427,14.8829,14.6024,14.846,391520.45676333,0
+ETV.US,D,20220321,000000,14.864,14.8923,14.6687,14.8177,209973.95383148,0
+ETV.US,D,20220322,000000,14.8736,15.0325,14.846,14.9209,408649.35796467,0
+ETV.US,D,20220323,000000,14.9028,14.9217,14.7616,14.808,203871.1954672,0
+ETV.US,D,20220324,000000,14.8839,14.9217,14.7713,14.8365,490926.78846551,0
+ETV.US,D,20220325,000000,14.8839,14.8839,14.7144,14.7807,211089.97729012,0
+ETV.US,D,20220328,000000,14.7807,14.8365,14.7144,14.8365,190719.64560813,0
+ETV.US,D,20220329,000000,14.9028,14.9398,14.7995,14.9123,258874.15294624,0
+ETV.US,D,20220330,000000,14.846,14.846,14.7427,14.8365,276341.97896329,0
+ETV.US,D,20220331,000000,14.9028,14.9028,14.6859,14.6859,522547.10118064,0
+ETV.US,D,20220401,000000,14.7995,14.8554,14.6766,14.808,234735.52635035,0
+ETV.US,D,20220404,000000,14.7807,14.8554,14.7616,14.827,330412.62923893,0
+ETV.US,D,20220405,000000,14.7427,14.7616,14.5827,14.5827,448399.64289517,0
+ETV.US,D,20220406,000000,14.5268,14.5268,14.3478,14.3762,337316.77057874,0
+ETV.US,D,20220407,000000,14.4321,14.5173,14.3337,14.4699,255160.76174083,0
+ETV.US,D,20220408,000000,14.4416,14.5079,14.3572,14.4321,231683.09132766,0
+ETV.US,D,20220411,000000,14.3856,14.3856,14.1593,14.1972,271563.24464552,0
+ETV.US,D,20220412,000000,14.4226,14.4559,14.1414,14.1972,349975.24290214,0
+ETV.US,D,20220413,000000,14.2446,14.3668,14.2067,14.3194,326446.8921427,0
+ETV.US,D,20220414,000000,14.3572,14.3848,14.1783,14.1878,255662.28600088,0
+ETV.US,D,20220418,000000,14.1689,14.2635,14.1223,14.2067,248181.65572217,0
+ETV.US,D,20220419,000000,14.2067,14.4226,14.1783,14.4131,267090.70408651,0
+ETV.US,D,20220420,000000,14.4605,14.4699,14.3297,14.3478,300763.57082588,0
+ETV.US,D,20220421,000000,14.4814,14.5286,14.1878,14.2256,307787.02214753,0
+ETV.US,D,20220422,000000,14.2256,14.2351,13.989,14.0362,382687.29474333,0
+ETV.US,D,20220425,000000,13.9698,14.0646,13.7709,14.0646,291131.13751147,0
+ETV.US,D,20220426,000000,14.0362,14.0646,13.6668,13.6764,320669.33266703,0
+ETV.US,D,20220427,000000,13.7709,13.9036,13.6573,13.7427,410557.2618339,0
+ETV.US,D,20220428,000000,13.8656,14.0836,13.7427,14.0646,337855.24925792,0
+ETV.US,D,20220429,000000,14.0077,14.0836,13.7142,13.7709,349261.49469205,0
+ETV.US,D,20220502,000000,13.7615,13.7806,13.449,13.752,391931.17873629,0
+ETV.US,D,20220503,000000,13.8184,13.9537,13.7332,13.8942,259353.50455477,0
+ETV.US,D,20220504,000000,13.932,14.2919,13.7709,14.2919,223751.61713519,0
+ETV.US,D,20220505,000000,14.131,14.1404,13.7427,13.8563,314886.49398863,0
+ETV.US,D,20220506,000000,13.8277,13.8563,13.5722,13.7615,342251.7692975,0
+ETV.US,D,20220509,000000,13.5438,13.5903,13.2502,13.2785,564693.08831332,0
+ETV.US,D,20220510,000000,13.5438,13.6195,13.2028,13.2785,581394.37409294,0
+ETV.US,D,20220511,000000,13.2028,13.4775,13.0039,13.0418,499727.21942852,0
+ETV.US,D,20220512,000000,12.9186,13.0892,12.6534,12.843,635610.73036412,0
+ETV.US,D,20220513,000000,12.985,13.2123,12.985,13.1648,449001.47200722,0
+ETV.US,D,20220516,000000,13.0892,13.2785,13.0512,13.1838,381310.47866945,0
+ETV.US,D,20220517,000000,13.4112,13.449,13.2502,13.4205,309778.33742005,0
+ETV.US,D,20220518,000000,13.2975,13.307,13.0228,13.0512,347567.92645394,0
+ETV.US,D,20220519,000000,12.8996,13.0749,12.8333,12.9471,314623.5896923,0
+ETV.US,D,20220520,000000,13.1745,13.1745,12.6819,12.9471,430396.50572056,0
+ETV.US,D,20220523,000000,13.053,13.1771,12.9666,13.1771,410796.82441902,0
+ETV.US,D,20220524,000000,13.1295,13.1295,12.7666,12.9958,330836.93001022,0
+ETV.US,D,20220525,000000,12.9862,13.0816,12.8744,13.0243,348602.76999595,0
+ETV.US,D,20220526,000000,13.053,13.3944,13.053,13.349,175221.409192,0
+ETV.US,D,20220527,000000,13.4444,13.6927,13.4255,13.6927,187362.37729826,0
+ETV.US,D,20220531,000000,13.7405,13.7596,13.5544,13.6832,247104.77931585,0
+ETV.US,D,20220601,000000,13.8075,13.8264,13.4751,13.5688,402443.82160563,0
+ETV.US,D,20220602,000000,13.5688,13.8457,13.5209,13.8457,211595.09195459,0
+ETV.US,D,20220603,000000,13.7978,13.7978,13.5114,13.5495,307273.41906475,0
+ETV.US,D,20220606,000000,13.6927,13.8551,13.6927,13.7882,320428.14177524,0
+ETV.US,D,20220607,000000,13.7215,13.8702,13.6545,13.8551,144040.07697465,0
+ETV.US,D,20220608,000000,13.8551,13.925,13.7692,13.8264,143930.11392358,0
+ETV.US,D,20220609,000000,13.7978,13.8838,13.5876,13.6355,215260.52699055,0
+ETV.US,D,20220610,000000,13.5114,13.5305,13.3299,13.3681,281787.12562611,0
+ETV.US,D,20220613,000000,13.1295,13.1676,12.7952,12.8431,385133.54283151,0
+ETV.US,D,20220614,000000,12.8049,12.9288,12.6233,12.7188,350297.24824973,0
+ETV.US,D,20220615,000000,12.7283,13.1389,12.7283,12.9766,332037.09816771,0
+ETV.US,D,20220616,000000,12.7475,12.7524,12.4323,12.461,368246.35998726,0
+ETV.US,D,20220617,000000,12.5373,12.6576,12.4133,12.5373,224460.76893082,0
+ETV.US,D,20220621,000000,12.7475,12.862,12.6997,12.7952,257934.56894637,0
+ETV.US,D,20220622,000000,12.6518,12.9117,12.6518,12.7096,321620.79382752,0
+ETV.US,D,20220623,000000,12.7865,12.9887,12.7286,12.979,281371.19830974,0
+ETV.US,D,20220624,000000,13.1235,13.3258,13.1235,13.2487,232514.79064209,0
+ETV.US,D,20220627,000000,13.2775,13.3546,13.2006,13.2487,268539.39378318,0
+ETV.US,D,20220628,000000,13.316,13.4315,13.0754,13.1139,198141.54882817,0
+ETV.US,D,20220629,000000,13.1139,13.1813,13.0562,13.085,241927.55020697,0
+ETV.US,D,20220630,000000,13.0562,13.1862,12.8774,13.008,323473.64200846,0
+ETV.US,D,20220701,000000,13.0562,13.2006,12.96,13.1813,247605.53283318,0
+ETV.US,D,20220705,000000,13.085,13.268,12.9502,13.2584,237593.50566718,0
+ETV.US,D,20220706,000000,13.2872,13.4605,13.2102,13.422,242884.0934663,0
+ETV.US,D,20220707,000000,13.499,13.6243,13.4315,13.6145,228858.94669765,0
+ETV.US,D,20220708,000000,13.5184,13.629,13.4701,13.5279,165905.72941132,0
+ETV.US,D,20220711,000000,13.5279,13.6145,13.422,13.5279,199776.29268286,0
+ETV.US,D,20220712,000000,13.5279,13.7878,13.4414,13.7687,394080.24396142,0
+ETV.US,D,20220713,000000,13.5954,13.9613,13.5472,13.9131,266594.11091161,0
+ETV.US,D,20220714,000000,13.7687,13.8746,13.6723,13.7975,225149.09596768,0
+ETV.US,D,20220715,000000,13.9323,14.1056,13.8842,14.0671,254927.60664234,0
+ETV.US,D,20220718,000000,14.173,14.2886,14.0143,14.0671,356853.98984199,0
+ETV.US,D,20220719,000000,14.202,14.4715,14.173,14.4041,228157.89707762,0
+ETV.US,D,20220720,000000,14.3945,14.5389,14.3079,14.4523,267033.43534017,0
+ETV.US,D,20220721,000000,14.3174,14.5404,14.2591,14.3563,470209.07573562,0
+ETV.US,D,20220722,000000,14.3853,14.4047,14.1234,14.2011,274551.33814394,0
+ETV.US,D,20220725,000000,14.2011,14.3078,14.1429,14.2302,149726.50354654,0
+ETV.US,D,20220726,000000,14.104,14.3271,14.0167,14.269,445320.80863686,0
+ETV.US,D,20220727,000000,14.3659,14.6569,14.3563,14.5988,253245.48874745,0
+ETV.US,D,20220728,000000,14.6181,14.6278,14.4144,14.5793,255665.03819989,0
+ETV.US,D,20220729,000000,14.6569,14.7539,14.589,14.6278,329418.51366913,0
+ETV.US,D,20220801,000000,14.5503,14.686,14.4435,14.5988,216133.7031751,0
+ETV.US,D,20220802,000000,14.6085,14.8703,14.5793,14.754,272578.17340087,0
+ETV.US,D,20220803,000000,14.7442,15.1322,14.7442,15.0741,362643.76262637,0
+ETV.US,D,20220804,000000,15.0546,15.0546,14.8994,14.9478,312464.14200541,0
+ETV.US,D,20220805,000000,14.8412,15.0194,14.7637,14.8122,415160.45977426,0
+ETV.US,D,20220808,000000,14.88,15.0158,14.7442,14.783,194596.92958717,0
+ETV.US,D,20220809,000000,14.7442,14.8509,14.6956,14.8122,182727.01378174,0
+ETV.US,D,20220810,000000,15.0353,15.1759,14.9867,15.1711,244953.86699801,0
+ETV.US,D,20220811,000000,15.1711,15.2196,15.0353,15.103,220450.12991449,0
+ETV.US,D,20220812,000000,15.1613,15.3264,15.106,15.2292,266407.13674886,0
+ETV.US,D,20220815,000000,15.2002,15.2486,14.9674,15.0934,354196.47323002,0
+ETV.US,D,20220816,000000,14.9965,15.1711,14.9478,15.0061,320564.01420301,0
+ETV.US,D,20220817,000000,14.9382,15.0255,14.7928,14.9091,242818.84913861,0
+ETV.US,D,20220818,000000,14.9674,15.0352,14.8412,14.8898,175924.02833791,0
+ETV.US,D,20220819,000000,14.7928,14.7928,14.6472,14.7152,250159.97042146,0
+ETV.US,D,20220822,000000,14.6085,14.6569,14.5212,14.6472,225876.84841371,0
+ETV.US,D,20220823,000000,14.6189,14.7362,14.5414,14.658,250250.02950287,0
+ETV.US,D,20220824,000000,14.6092,14.8339,14.5993,14.7947,153809.04840987,0
+ETV.US,D,20220825,000000,14.8241,14.9901,14.8143,14.8437,178873.55202726,0
+ETV.US,D,20220826,000000,14.8828,14.8828,14.5506,14.57,217642.53579999,0
+ETV.US,D,20220829,000000,14.5115,14.7068,14.4235,14.6286,362234.42077206,0
+ETV.US,D,20220830,000000,14.6776,14.7167,14.3355,14.4136,278242.28982013,0
+ETV.US,D,20220831,000000,14.5212,14.6286,14.4136,14.443,362996.80411402,0
+ETV.US,D,20220901,000000,14.3159,14.3752,14.1596,14.2671,426158.98482988,0
+ETV.US,D,20220902,000000,14.3453,14.4723,14.1498,14.2084,161845.28516761,0
+ETV.US,D,20220906,000000,14.2084,14.3745,14.0814,14.2866,240054.55938732,0
+ETV.US,D,20220907,000000,14.3159,14.658,14.3159,14.57,233110.21930862,0
+ETV.US,D,20220908,000000,14.4918,14.7362,14.3942,14.658,221065.58583878,0
+ETV.US,D,20220909,000000,14.7167,14.8534,14.658,14.7753,181810.51872722,0
+ETV.US,D,20220912,000000,14.8534,15.0587,14.8143,14.9707,280427.10651156,0
+ETV.US,D,20220913,000000,14.6873,14.8046,14.5016,14.5896,346504.76392711,0
+ETV.US,D,20220914,000000,14.6482,14.7947,14.5603,14.7556,227639.47924662,0
+ETV.US,D,20220915,000000,14.6873,14.7947,14.4821,14.5115,220670.57916764,0
+ETV.US,D,20220916,000000,14.3355,14.4136,14.1304,14.2965,419599.41808887,0
+ETV.US,D,20220919,000000,14.2475,14.4625,14.2475,14.4136,224805.86921451,0
+ETV.US,D,20220920,000000,14.3159,14.3844,14.2182,14.3453,175600.93199018,0
+ETV.US,D,20220921,000000,14.4039,14.5993,14.1205,14.1498,291743.12663981,0
+ETV.US,D,20220922,000000,14.0721,14.1016,13.8456,13.9243,349190.01718414,0
+ETV.US,D,20220923,000000,13.7667,13.7935,13.4713,13.6388,510245.51451851,0
+ETV.US,D,20220926,000000,13.4418,13.7274,13.3236,13.3532,414276.75194382,0
+ETV.US,D,20220927,000000,13.3926,13.5304,12.9297,12.9691,714143.46594806,0
+ETV.US,D,20220928,000000,12.9691,13.1562,12.91,13.0676,706703.99550076,0
+ETV.US,D,20220929,000000,12.9199,13.0578,12.6934,12.782,474240.34605284,0
+ETV.US,D,20220930,000000,12.7919,13.1661,12.7919,12.9495,393722.24452861,0
+ETV.US,D,20221003,000000,13.0184,13.4123,12.9691,13.3138,331236.17641042,0
+ETV.US,D,20221004,000000,13.4812,13.8258,13.4517,13.816,232713.45967588,0
+ETV.US,D,20221005,000000,13.6289,13.7013,13.3236,13.6388,184445.24928806,0
+ETV.US,D,20221006,000000,13.5009,13.6252,13.3335,13.3335,284151.01039485,0
+ETV.US,D,20221007,000000,13.1956,13.2153,12.7968,12.8214,304996.96307601,0
+ETV.US,D,20221010,000000,12.8115,12.9199,12.7131,12.8706,240329.62516247,0
+ETV.US,D,20221011,000000,12.851,13.1464,12.7426,12.9888,244619.04956452,0
+ETV.US,D,20221012,000000,12.9987,13.2744,12.9593,13.1464,306428.8021875,0
+ETV.US,D,20221013,000000,12.8214,13.5501,12.8017,13.3532,337909.96835414,0
+ETV.US,D,20221014,000000,13.4517,13.5304,12.8313,12.8608,255198.41116976,0
+ETV.US,D,20221017,000000,12.9987,13.2547,12.9987,13.2153,189937.01234826,0
+ETV.US,D,20221018,000000,13.4713,13.5501,13.2744,13.5304,175777.03747559,0
+ETV.US,D,20221019,000000,13.4517,13.5501,13.1169,13.1956,246327.10161098,0
+ETV.US,D,20221020,000000,13.1365,13.4517,13.1365,13.2449,176631.06349882,0
+ETV.US,D,20221021,000000,13.2359,13.4742,13.1763,13.4544,191957.82865327,0
+ETV.US,D,20221024,000000,13.5636,13.5636,13.2955,13.4544,300111.16946677,0
+ETV.US,D,20221025,000000,13.5537,13.8118,13.4544,13.792,168493.21660733,0
+ETV.US,D,20221026,000000,13.6331,13.8317,13.5735,13.643,257510.49606691,0
+ETV.US,D,20221027,000000,13.6827,13.856,13.6033,13.8019,165882.79236496,0
+ETV.US,D,20221028,000000,13.8218,14.1097,13.8218,14.1097,182658.19228982,0
+ETV.US,D,20221031,000000,14.1097,14.2382,14.0142,14.1594,195958.06209876,0
+ETV.US,D,20221101,000000,14.348,14.487,14.1792,14.2984,242183.31761603,0
+ETV.US,D,20221102,000000,13.9608,14.1792,13.7721,13.8019,347806.80283661,0
+ETV.US,D,20221103,000000,13.653,13.9707,13.5934,13.6827,280314.44518732,0
+ETV.US,D,20221104,000000,13.8913,13.9012,13.082,13.226,729906.64420604,0
+ETV.US,D,20221107,000000,13.1863,13.226,13.0274,13.1763,378375.55554833,0
+ETV.US,D,20221108,000000,13.1664,13.3749,13.0794,13.2061,289639.25925373,0
+ETV.US,D,20221109,000000,13.1664,13.1962,12.9877,12.9877,112457.72091068,0
+ETV.US,D,20221110,000000,13.3253,13.5636,13.2458,13.5636,214462.66666257,0
+ETV.US,D,20221111,000000,13.5735,13.6331,13.3373,13.5437,255232.41750354,0
+ETV.US,D,20221114,000000,13.3948,13.5834,13.2756,13.3352,229544.11073262,0
+ETV.US,D,20221115,000000,13.504,13.5834,13.3849,13.4643,147834.4077787,0
+ETV.US,D,20221116,000000,13.4544,13.504,13.3054,13.4444,188343.31761705,0
+ETV.US,D,20221117,000000,13.3352,13.4921,13.2657,13.4643,170870.9988744,0
+ETV.US,D,20221118,000000,13.5735,13.5735,13.3948,13.4246,205125.76729874,0
+ETV.US,D,20221121,000000,13.4345,13.4345,13.3054,13.365,191696.98765066,0
+ETV.US,D,20221122,000000,13.45,13.4799,13.36,13.45,173798,0
+ETV.US,D,20221123,000000,13.4,13.432,13.19,13.24,345217,0
+ETV.US,D,20221125,000000,13.23,13.24,13.08,13.14,135474,0
+ETV.US,D,20221128,000000,13.09,13.17,13.03,13.03,240492,0
+ETV.US,D,20221129,000000,13.06,13.15,12.98,13.13,220913,0
+ETV.US,D,20221130,000000,13.17,13.4195,13.04,13.41,357314,0
+ETV.US,D,20221201,000000,13.41,13.41,13.2,13.29,257734,0
+ETV.US,D,20221202,000000,13.09,13.2492,13.09,13.19,183919,0
+ETV.US,D,20221205,000000,13.12,13.19,12.92,12.98,297810,0
+ETV.US,D,20221206,000000,12.93,13,12.83,12.86,312037,0
+ETV.US,D,20221207,000000,12.82,13,12.77,12.92,256774,0
+ETV.US,D,20221208,000000,12.92,13.01,12.84,12.86,246796,0
+ETV.US,D,20221209,000000,12.8,12.86,12.56,12.57,465711,0
+ETV.US,D,20221212,000000,12.54,12.73,12.54,12.7,185945,0
+ETV.US,D,20221213,000000,12.94,13.03,12.67,12.71,350223,0
+ETV.US,D,20221214,000000,12.67,12.85,12.6,12.8,302791,0
+ETV.US,D,20221215,000000,12.67,12.68,12.57,12.66,250343,0
+ETV.US,D,20221216,000000,12.55,12.62,12.44,12.5,314200,0
+ETV.US,D,20221219,000000,12.52,12.58,12.4,12.46,334190,0
+ETV.US,D,20221220,000000,12.42,12.48,12.34,12.4,312087,0
+ETV.US,D,20221221,000000,12.43,12.58,12.43,12.5,280230,0
+ETV.US,D,20221222,000000,12.4,12.42,12.21,12.37,303813,0
+ETV.US,D,20221223,000000,12.35,12.43,12.27,12.32,291413,0
+ETV.US,D,20221227,000000,12.26,12.2902,12,12,618096,0
+ETV.US,D,20221228,000000,12.06,12.11,11.85,11.88,342125,0
+ETV.US,D,20221229,000000,11.97,12.09,11.945,12.03,619313,0
+ETV.US,D,20221230,000000,12.03,12.29,11.9301,12.28,572662,0
+ETV.US,D,20230103,000000,12.3,12.31,12.15,12.16,302217,0
+ETV.US,D,20230104,000000,12.27,12.33,12.15,12.25,182839,0
+ETV.US,D,20230105,000000,12.15,12.1811,12.02,12.09,262578,0
+ETV.US,D,20230106,000000,12.16,12.18,12.04,12.15,546111,0
+ETV.US,D,20230109,000000,12.22,12.42,12.2,12.29,261932,0
+ETV.US,D,20230110,000000,12.36,12.4,12.21,12.4,190496,0
+ETV.US,D,20230111,000000,12.4,12.58,12.38,12.55,274692,0
+ETV.US,D,20230112,000000,12.6,12.64,12.5,12.56,465857,0
+ETV.US,D,20230113,000000,12.55,12.59,12.49,12.59,205329,0
+ETV.US,D,20230117,000000,12.64,12.64,12.54,12.57,349365,0
+ETV.US,D,20230118,000000,12.67,12.67,12.5101,12.54,270827,0
+ETV.US,D,20230119,000000,12.51,12.56,12.49,12.53,267958,0
+ETV.US,D,20230120,000000,12.57,12.68,12.5062,12.67,221355,0
+ETV.US,D,20230123,000000,12.77,12.81,12.645,12.81,465532,0
+ETV.US,D,20230124,000000,12.88,12.89,12.65,12.8,243734,0
+ETV.US,D,20230125,000000,12.66,12.7833,12.58,12.72,219774,0
+ETV.US,D,20230126,000000,12.79,13,12.76,12.84,168131,0
+ETV.US,D,20230127,000000,12.88,12.94,12.87,12.93,251250,0
+ETV.US,D,20230130,000000,12.92,12.93,12.812,12.88,227721,0
+ETV.US,D,20230131,000000,13,13.08,12.96,13.06,276188,0
+ETV.US,D,20230201,000000,13.1,13.37,13.0627,13.31,338742,0
+ETV.US,D,20230202,000000,13.41,13.41,13.245,13.4,365283,0
+ETV.US,D,20230203,000000,13.3,13.37,13.11,13.12,271704,0
+ETV.US,D,20230206,000000,13.14,13.2399,13.128,13.15,245390,0
+ETV.US,D,20230207,000000,13.17,13.275,13.12,13.245,212391,0
+ETV.US,D,20230208,000000,13.26,13.2799,13.15,13.17,120667,0
+ETV.US,D,20230209,000000,13.27,13.3,13.09,13.14,192930,0
+ETV.US,D,20230210,000000,13.16,13.1879,13.09,13.14,169749,0
+ETV.US,D,20230213,000000,13.2,13.3599,13.19,13.33,224198,0
+ETV.US,D,20230214,000000,13.32,13.38,13.19,13.37,233740,0
+ETV.US,D,20230215,000000,13.36,13.46,13.33,13.4,268092,0
+ETV.US,D,20230216,000000,13.31,13.38,13.26,13.27,195130,0
+ETV.US,D,20230217,000000,13.25,13.32,13.212,13.28,127631,0
+ETV.US,D,20230221,000000,13.05,13.15,12.97,12.97,199725,0
+ETV.US,D,20230222,000000,12.96,13.0201,12.89,12.92,171885,0
+ETV.US,D,20230223,000000,13,13,12.8401,12.97,177571,0
+ETV.US,D,20230224,000000,12.88,12.88,12.73,12.8,246840,0
+ETV.US,D,20230227,000000,12.87,12.96,12.845,12.92,165184,0
+ETV.US,D,20230228,000000,12.97,13.02,12.93,12.98,166327,0
+ETV.US,D,20230301,000000,12.99,13.15,12.9401,12.99,264662,0
+ETV.US,D,20230302,000000,12.91,13.1,12.8962,13.1,149190,0
+ETV.US,D,20230303,000000,13.12,13.19,13.12,13.16,137676,0
+ETV.US,D,20230306,000000,13.14,13.27,13.14,13.14,167424,0
+ETV.US,D,20230307,000000,13.09,13.14,12.96,12.96,130403,0
+ETV.US,D,20230308,000000,12.96,13.0638,12.96,13.01,138365,0
+ETV.US,D,20230309,000000,13,13.04,12.7,12.71,280318,0
+ETV.US,D,20230310,000000,12.68,12.75,12.43,12.53,267882,0
+ETV.US,D,20230313,000000,12.38,12.6,12.36,12.47,194003,0
+ETV.US,D,20230314,000000,12.6,12.7461,12.53,12.62,182358,0
+ETV.US,D,20230315,000000,12.47,12.55,12.42,12.52,154051,0
+ETV.US,D,20230316,000000,12.5,12.73,12.47,12.72,158491,0
+ETV.US,D,20230317,000000,12.7,12.74,12.6187,12.65,136279,0
+ETV.US,D,20230320,000000,12.64,12.7307,12.6148,12.69,141009,0
+ETV.US,D,20230321,000000,12.7,12.7416,12.67,12.73,144149,0
+ETV.US,D,20230322,000000,12.65,12.76,12.55,12.55,163199,0
+ETV.US,D,20230323,000000,12.6,12.73,12.5,12.59,126169,0
+ETV.US,D,20230324,000000,12.51,12.64,12.47,12.58,139291,0
+ETV.US,D,20230327,000000,12.63,12.645,12.552,12.58,165275,0
+ETV.US,D,20230328,000000,12.54,12.545,12.45,12.49,115587,0
+ETV.US,D,20230329,000000,12.53,12.63,12.53,12.57,163987,0
+ETV.US,D,20230330,000000,12.65,12.72,12.54,12.6,147071,0
+ETV.US,D,20230331,000000,12.62,12.68,12.58,12.63,409958,0
+ETV.US,D,20230403,000000,12.65,12.67,12.51,12.54,279942,0
+ETV.US,D,20230404,000000,12.54,12.56,12.435,12.47,214396,0
+ETV.US,D,20230405,000000,12.47,12.47,12.4,12.41,195307,0
+ETV.US,D,20230406,000000,12.44,12.5,12.4,12.44,205556,0
+ETV.US,D,20230410,000000,12.44,12.5689,12.41,12.51,225858,0
+ETV.US,D,20230411,000000,12.51,12.6,12.51,12.55,168399,0
+ETV.US,D,20230412,000000,12.59,12.73,12.54,12.64,261699,0
+ETV.US,D,20230413,000000,12.65,12.81,12.65,12.79,156024,0
+ETV.US,D,20230414,000000,12.79,12.8199,12.7208,12.78,144521,0
+ETV.US,D,20230417,000000,12.75,12.8,12.72,12.79,129192,0
+ETV.US,D,20230418,000000,12.82,12.85,12.74,12.8,443034,0
+ETV.US,D,20230419,000000,12.73,12.75,12.685,12.71,363387,0
+ETV.US,D,20230420,000000,12.69,12.75,12.615,12.63,202302,0
+ETV.US,D,20230421,000000,12.55,12.561,12.44,12.48,368934,0
+ETV.US,D,20230424,000000,12.56,12.56,12.42,12.46,251262,0
+ETV.US,D,20230425,000000,12.4,12.435,12.04,12.11,1679157,0
+ETV.US,D,20230426,000000,12.14,12.2086,12.1,12.1,343712,0
+ETV.US,D,20230427,000000,12.15,12.28,12.15,12.28,234786,0
+ETV.US,D,20230428,000000,12.33,12.3692,12.255,12.35,241313,0
+ETV.US,D,20230501,000000,12.36,12.41,12.33,12.34,268293,0
+ETV.US,D,20230502,000000,12.33,12.33,12.114,12.17,302759,0
+ETV.US,D,20230503,000000,12.15,12.245,12.06,12.06,268241,0
+ETV.US,D,20230504,000000,12.09,12.11,12.04,12.07,266512,0
+ETV.US,D,20230505,000000,12.24,12.32,12.16,12.24,282445,0
+ETV.US,D,20230508,000000,12.29,12.29,12.23,12.25,178629,0
+ETV.US,D,20230509,000000,12.23,12.23,12.17,12.18,188277,0
+ETV.US,D,20230510,000000,12.23,12.25,12.14,12.14,297979,0
+ETV.US,D,20230511,000000,12.12,12.16,12.06,12.1,403882,0
+ETV.US,D,20230512,000000,12.13,12.23,12.1145,12.23,361854,0
+ETV.US,D,20230515,000000,12.21,12.29,12.1901,12.27,294106,0
+ETV.US,D,20230516,000000,12.24,12.3,12.2001,12.23,221464,0
+ETV.US,D,20230517,000000,12.25,12.35,12.22,12.35,280512,0
+ETV.US,D,20230518,000000,12.35,12.42,12.31,12.39,255716,0
+ETV.US,D,20230519,000000,12.33,12.3488,12.265,12.28,299779,0
+ETV.US,D,20230522,000000,12.28,12.31,12.25,12.26,274264,0
+ETV.US,D,20230523,000000,12.22,12.255,12.155,12.16,264987,0
+ETV.US,D,20230524,000000,12.16,12.17,12.05,12.08,233050,0
+ETV.US,D,20230525,000000,12.14,12.24,12.1108,12.23,185612,0
+ETV.US,D,20230526,000000,12.27,12.27,12.17,12.22,291329,0
+ETV.US,D,20230530,000000,12.23,12.29,12.17,12.21,237690,0
+ETV.US,D,20230531,000000,12.23,12.24,12.1502,12.22,281651,0
+ETV.US,D,20230601,000000,12.27,12.285,12.19,12.26,543227,0
+ETV.US,D,20230602,000000,12.32,12.3387,12.27,12.3,344679,0
+ETV.US,D,20230605,000000,12.35,12.44,12.325,12.38,377038,0
+ETV.US,D,20230606,000000,12.38,12.45,12.35,12.43,338407,0
+ETV.US,D,20230607,000000,12.47,12.5,12.42,12.47,339695,0
+ETV.US,D,20230608,000000,12.48,12.515,12.42,12.42,455555,0
+ETV.US,D,20230609,000000,12.46,12.54,12.45,12.52,204480,0
+ETV.US,D,20230612,000000,12.5,12.57,12.5,12.53,448148,0
+ETV.US,D,20230613,000000,12.6,12.64,12.5445,12.61,248767,0
+ETV.US,D,20230614,000000,12.66,12.6899,12.52,12.56,264966,0
+ETV.US,D,20230615,000000,12.59,12.75,12.56,12.72,228678,0
+ETV.US,D,20230616,000000,12.75,12.75,12.63,12.65,233947,0
+ETV.US,D,20230620,000000,12.65,12.68,12.6232,12.67,335550,0
+ETV.US,D,20230621,000000,12.58,12.585,12.52,12.55,223175,0
+ETV.US,D,20230622,000000,12.52,12.62,12.52,12.62,224502,0
+ETV.US,D,20230623,000000,12.59,12.6062,12.43,12.47,297691,0
+ETV.US,D,20230626,000000,12.45,12.536,12.35,12.35,285745,0
+ETV.US,D,20230627,000000,12.35,12.5,12.31,12.49,188629,0
+ETV.US,D,20230628,000000,12.5,12.6099,12.48,12.51,315617,0
+ETV.US,D,20230629,000000,12.51,12.56,12.455,12.51,299802,0
+ETV.US,D,20230630,000000,12.63,12.79,12.595,12.78,639038,0
+ETV.US,D,20230703,000000,12.74,12.75,12.66,12.74,234904,0
+ETV.US,D,20230705,000000,12.67,12.9293,12.67,12.89,274569,0
+ETV.US,D,20230706,000000,12.81,12.845,12.7,12.81,204527,0
+ETV.US,D,20230707,000000,12.81,12.955,12.81,12.88,251866,0
+ETV.US,D,20230710,000000,12.89,13,12.8623,13,192353,0
+ETV.US,D,20230711,000000,13,13.06,12.99,13.05,167693,0
+ETV.US,D,20230712,000000,13.14,13.22,13.11,13.19,270171,0
+ETV.US,D,20230713,000000,13.22,13.26,13.19,13.26,198884,0
+ETV.US,D,20230714,000000,13.25,13.37,13.185,13.24,380589,0
+ETV.US,D,20230717,000000,13.28,13.315,13.24,13.3,229811,0
+ETV.US,D,20230718,000000,13.34,13.3499,13.2611,13.33,207134,0
+ETV.US,D,20230719,000000,13.37,13.38,13.32,13.35,255530,0
+ETV.US,D,20230720,000000,13.36,13.36,13.24,13.25,166352,0
+ETV.US,D,20230721,000000,13.17,13.2393,13.08,13.08,179093,0
+ETV.US,D,20230724,000000,13.14,13.23,13.14,13.17,166495,0
+ETV.US,D,20230725,000000,13.15,13.21,13.14,13.16,162275,0
+ETV.US,D,20230726,000000,13.08,13.185,13.08,13.15,147047,0
+ETV.US,D,20230727,000000,13.28,13.28,13.08,13.09,211768,0
+ETV.US,D,20230728,000000,13.13,13.27,13.125,13.27,220955,0
+ETV.US,D,20230731,000000,13.4,13.5,13.21,13.25,334848,0
+ETV.US,D,20230801,000000,13.2,13.25,13.2,13.25,173105,0
+ETV.US,D,20230802,000000,13.2,13.2,13.09,13.11,198802,0
+ETV.US,D,20230803,000000,13.06,13.095,12.95,13.04,199086,0
+ETV.US,D,20230804,000000,13.12,13.135,12.96,12.98,267687,0
+ETV.US,D,20230807,000000,13.01,13.09,12.98,13.09,228481,0
+ETV.US,D,20230808,000000,13.08,13.09,12.98,13.07,121490,0
+ETV.US,D,20230809,000000,13.15,13.15,13.02,13.05,206700,0
+ETV.US,D,20230810,000000,13.1,13.17,13.03,13.1,127783,0
+ETV.US,D,20230811,000000,13.1,13.135,13.07,13.1,117468,0
+ETV.US,D,20230814,000000,13.13,13.13,13.06,13.1,124652,0
+ETV.US,D,20230815,000000,13.1,13.11,13,13.01,114742,0
+ETV.US,D,20230816,000000,13,13.0514,12.94,12.94,268009,0
+ETV.US,D,20230817,000000,12.97,12.99,12.76,12.76,168576,0
+ETV.US,D,20230818,000000,12.73,12.7958,12.71,12.72,211181,0
+ETV.US,D,20230821,000000,12.7,12.84,12.67,12.77,201556,0
+ETV.US,D,20230822,000000,12.82,12.82,12.62,12.63,238325,0
+ETV.US,D,20230823,000000,12.7,12.75,12.66,12.68,222963,0
+ETV.US,D,20230824,000000,12.76,12.76,12.5,12.5,138069,0
+ETV.US,D,20230825,000000,12.51,12.5614,12.41,12.43,377903,0
+ETV.US,D,20230828,000000,12.45,12.555,12.45,12.49,184751,0
+ETV.US,D,20230829,000000,12.55,12.635,12.54,12.61,148814,0
+ETV.US,D,20230830,000000,12.66,12.72,12.64,12.7,109164,0
+ETV.US,D,20230831,000000,12.78,12.795,12.69,12.72,270901,0
+ETV.US,D,20230901,000000,12.81,12.81,12.735,12.78,157189,0
+ETV.US,D,20230905,000000,12.73,12.83,12.73,12.75,193119,0
+ETV.US,D,20230906,000000,12.74,12.77,12.66,12.66,220946,0
+ETV.US,D,20230907,000000,12.63,12.67,12.6,12.61,178614,0
+ETV.US,D,20230908,000000,12.58,12.7,12.58,12.63,139540,0
+ETV.US,D,20230911,000000,12.69,12.7,12.6,12.64,139679,0
+ETV.US,D,20230912,000000,12.63,12.66,12.505,12.54,164907,0
+ETV.US,D,20230913,000000,12.55,12.62,12.46,12.52,213533,0
+ETV.US,D,20230914,000000,12.62,12.62,12.44,12.53,217420,0
+ETV.US,D,20230915,000000,12.48,12.535,12.3849,12.4,244027,0
+ETV.US,D,20230918,000000,12.36,12.46,12.36,12.39,184692,0
+ETV.US,D,20230919,000000,12.42,12.49,12.38,12.49,191257,0
+ETV.US,D,20230920,000000,12.54,12.55,12.41,12.41,196050,0
+ETV.US,D,20230921,000000,12.28,12.3,12.15,12.16,202839,0
+ETV.US,D,20230922,000000,12.19,12.31,12.15,12.17,263092,0
+ETV.US,D,20230925,000000,12.12,12.18,12.09,12.16,163705,0
+ETV.US,D,20230926,000000,12.1,12.14,11.85,11.9,371479,0
+ETV.US,D,20230927,000000,11.91,11.98,11.8099,11.89,256462,0
+ETV.US,D,20230928,000000,11.82,11.96,11.8,11.93,272199,0
+ETV.US,D,20230929,000000,12,12.0902,11.875,11.97,539881,0
+ETV.US,D,20231002,000000,11.95,12.04,11.925,12.02,352800,0
+ETV.US,D,20231003,000000,11.95,11.975,11.8,11.82,315277,0
+ETV.US,D,20231004,000000,11.78,11.925,11.78,11.89,236451,0
+ETV.US,D,20231005,000000,11.89,11.8901,11.76,11.89,159458,0
+ETV.US,D,20231006,000000,11.89,12,11.75,11.95,326296,0
+ETV.US,D,20231009,000000,11.98,12.04,11.9,12.04,176206,0
+ETV.US,D,20231010,000000,12.07,12.13,12,12.03,240755,0
+ETV.US,D,20231011,000000,12.03,12.06,11.96,12,274827,0
+ETV.US,D,20231012,000000,12.04,12.08,11.9401,12,139791,0
+ETV.US,D,20231013,000000,12.02,12.09,11.97,11.98,209703,0
+ETV.US,D,20231016,000000,12.01,12.0463,11.96,11.97,197582,0
+ETV.US,D,20231017,000000,11.88,11.9979,11.86,11.96,252156,0
+ETV.US,D,20231018,000000,11.88,11.93,11.81,11.81,158564,0
+ETV.US,D,20231019,000000,11.8,11.93,11.75,11.75,206394,0
+ETV.US,D,20231020,000000,11.69,11.69,11.52,11.52,260507,0
+ETV.US,D,20231023,000000,11.5,11.58,11.39,11.47,281625,0
+ETV.US,D,20231024,000000,11.6,11.62,11.52,11.55,219243,0
+ETV.US,D,20231025,000000,11.52,11.52,11.31,11.31,261215,0
+ETV.US,D,20231026,000000,11.29,11.29,11.11,11.11,437702,0
+ETV.US,D,20231027,000000,11.16,11.228,11.05,11.09,235459,0
+ETV.US,D,20231030,000000,11.09,11.2,11.08,11.18,358532,0
+ETV.US,D,20231031,000000,11.24,11.335,11.1852,11.28,243062,0
+ETV.US,D,20231101,000000,11.3,11.5679,11.3,11.55,218876,0
+ETV.US,D,20231102,000000,11.71,11.98,11.67,11.98,286615,0
+ETV.US,D,20231103,000000,12.08,12.165,12.03,12.05,264607,0
+ETV.US,D,20231106,000000,12.12,12.12,12.02,12.06,306673,0
+ETV.US,D,20231107,000000,12.11,12.16,12.045,12.06,204914,0
+ETV.US,D,20231108,000000,12.14,12.15,12.03,12.06,123362,0
+ETV.US,D,20231109,000000,12.1,12.1,11.88,11.91,193251,0
+ETV.US,D,20231110,000000,11.97,12.15,11.95,12.15,175690,0
+ETV.US,D,20231113,000000,12.14,12.16,12.051,12.07,257353,0
+ETV.US,D,20231114,000000,12.15,12.23,12.15,12.15,256868,0
+ETV.US,D,20231115,000000,12.16,12.1999,12.145,12.18,131566,0
+ETV.US,D,20231116,000000,12.13,12.1398,12.09,12.12,145261,0
+ETV.US,D,20231117,000000,12.15,12.24,12.125,12.23,180359,0
+ETV.US,D,20231120,000000,12.29,12.415,12.264,12.41,217375,0
+ETV.US,D,20231121,000000,12.27,12.32,12.23,12.27,184585,0
+ETV.US,D,20231122,000000,12.3,12.36,12.28,12.3,185553,0
+ETV.US,D,20231124,000000,12.27,12.39,12.27,12.37,94025,0
+ETV.US,D,20231127,000000,12.35,12.44,12.33,12.44,224539,0
+ETV.US,D,20231128,000000,12.43,12.5,12.43,12.43,249627,0
+ETV.US,D,20231129,000000,12.45,12.4952,12.37,12.42,182779,0
+ETV.US,D,20231130,000000,12.48,12.505,12.4,12.48,266428,0
+ETV.US,D,20231201,000000,12.48,12.78,12.43,12.44,259124,0
+ETV.US,D,20231204,000000,12.38,12.47,12.34,12.34,228884,0
+ETV.US,D,20231205,000000,12.28,12.45,12.26,12.33,220758,0
+ETV.US,D,20231206,000000,12.35,12.4,12.24,12.24,267497,0
+ETV.US,D,20231207,000000,12.35,12.545,12.35,12.49,228090,0
+ETV.US,D,20231208,000000,12.49,12.52,12.431,12.49,194170,0
+ETV.US,D,20231211,000000,12.42,12.495,12.4195,12.46,141612,0
+ETV.US,D,20231212,000000,12.49,12.5292,12.42,12.43,187202,0
+ETV.US,D,20231213,000000,12.48,12.625,12.4,12.61,278978,0
+ETV.US,D,20231214,000000,12.67,12.6893,12.55,12.555,217814,0
+ETV.US,D,20231215,000000,12.61,12.68,12.525,12.53,230281,0
+ETV.US,D,20231218,000000,12.62,12.66,12.56,12.58,255031,0
+ETV.US,D,20231219,000000,12.69,12.74,12.615,12.65,231610,0
+ETV.US,D,20231220,000000,12.67,12.67,12.45,12.46,273917,0
+ETV.US,D,20231221,000000,12.45,12.48,12.365,12.4,237325,0
+ETV.US,D,20231222,000000,12.48,12.578,12.29,12.38,449653,0
+ETV.US,D,20231226,000000,12.38,12.4299,12.37,12.38,215630,0
+ETV.US,D,20231227,000000,12.41,12.46,12.31,12.31,370805,0
+ETV.US,D,20231228,000000,12.32,12.38,12.28,12.31,342360,0
+ETV.US,D,20231229,000000,12.31,12.36,12.22,12.33,471575,0
+ETV.US,D,20240102,000000,12.21,12.2788,12.15,12.21,322463,0
+ETV.US,D,20240103,000000,12.19,12.23,12.125,12.17,177218,0
+ETV.US,D,20240104,000000,12.18,12.25,12.14,12.18,262465,0
+ETV.US,D,20240105,000000,12.23,12.295,12.2,12.23,223571,0
+ETV.US,D,20240108,000000,12.28,12.39,12.25,12.38,241191,0
+ETV.US,D,20240109,000000,12.34,12.39,12.28,12.35,230082,0
+ETV.US,D,20240110,000000,12.36,12.475,12.33,12.45,193849,0
+ETV.US,D,20240111,000000,12.45,12.47,12.32,12.42,408449,0
+ETV.US,D,20240112,000000,12.42,12.46,12.3498,12.41,205123,0
+ETV.US,D,20240116,000000,12.35,12.44,12.315,12.34,242838,0
+ETV.US,D,20240117,000000,12.33,12.42,12.31,12.42,208026,0
+ETV.US,D,20240118,000000,12.48,12.51,12.43,12.47,311278,0
+ETV.US,D,20240119,000000,12.51,12.5117,12.47,12.47,253414,0
+ETV.US,D,20240122,000000,12.46,12.48,12.35,12.41,341655,0
+ETV.US,D,20240123,000000,12.44,12.45,12.35,12.36,293576,0
+ETV.US,D,20240124,000000,12.46,12.49,12.37,12.38,324596,0
+ETV.US,D,20240125,000000,12.4,12.4973,12.4,12.46,292927,0
+ETV.US,D,20240126,000000,12.5,12.54,12.46,12.48,288816,0
+ETV.US,D,20240129,000000,12.52,12.55,12.48,12.54,292936,0
+ETV.US,D,20240130,000000,12.55,12.58,12.5066,12.55,225674,0
+ETV.US,D,20240131,000000,12.53,12.54,12.4,12.43,282720,0
+ETV.US,D,20240201,000000,12.5,12.55,12.42,12.47,314559,0
+ETV.US,D,20240202,000000,12.5,12.5,12.385,12.44,426839,0
+ETV.US,D,20240205,000000,12.45,12.55,12.4101,12.55,339080,0
+ETV.US,D,20240206,000000,12.6,12.72,12.58,12.72,335754,0
+ETV.US,D,20240207,000000,12.77,12.86,12.71,12.8,366291,0
+ETV.US,D,20240208,000000,12.76,12.82,12.7389,12.82,258557,0
+ETV.US,D,20240209,000000,12.85,12.87,12.82,12.84,176270,0
+ETV.US,D,20240212,000000,12.89,12.931,12.84,12.86,316726,0
+ETV.US,D,20240213,000000,12.79,12.81,12.69,12.74,285590,0
+ETV.US,D,20240214,000000,12.8,12.88,12.79,12.88,158315,0
+ETV.US,D,20240215,000000,12.93,12.95,12.89,12.95,231160,0
+ETV.US,D,20240216,000000,12.98,12.98,12.83,12.83,255654,0
+ETV.US,D,20240220,000000,12.86,12.88,12.755,12.81,248653,0
+ETV.US,D,20240221,000000,12.73,12.84,12.72,12.77,199632,0
+ETV.US,D,20240222,000000,12.91,12.98,12.85,12.92,258087,0
+ETV.US,D,20240223,000000,12.96,12.99,12.88,12.91,262963,0
+ETV.US,D,20240226,000000,12.93,12.93,12.87,12.88,149301,0
+ETV.US,D,20240227,000000,12.93,12.93,12.86,12.91,159142,0
+ETV.US,D,20240228,000000,12.91,12.92,12.88,12.91,164112,0
+ETV.US,D,20240229,000000,12.99,13,12.95,12.96,152472,0
+ETV.US,D,20240301,000000,12.96,13.07,12.96,13.07,263659,0
+ETV.US,D,20240304,000000,13.07,13.1,13.01,13.03,250924,0
+ETV.US,D,20240305,000000,13.08,13.13,12.85,12.91,461409,0
+ETV.US,D,20240306,000000,12.95,13.15,12.95,13.04,229648,0
+ETV.US,D,20240307,000000,13.1,13.11,13.03,13.07,179805,0
+ETV.US,D,20240308,000000,13.05,13.1,13,13.06,170677,0
+ETV.US,D,20240311,000000,13.06,13.07,12.93,12.94,208452,0
+ETV.US,D,20240312,000000,12.95,13.07,12.95,13.06,158882,0
+ETV.US,D,20240313,000000,13.07,13.1,13,13,169822,0
+ETV.US,D,20240314,000000,13.04,13.045,12.9347,12.97,143276,0
+ETV.US,D,20240315,000000,12.97,12.9853,12.9,12.9,126438,0
+ETV.US,D,20240318,000000,12.95,12.989,12.92,12.92,225700,0
+ETV.US,D,20240319,000000,12.97,13.09,12.95,13.09,167246,0
+ETV.US,D,20240320,000000,13.03,13.09,12.93,13.07,163423,0
+ETV.US,D,20240321,000000,13.15,13.18,13.1,13.13,240603,0
+ETV.US,D,20240322,000000,13.11,13.129,12.98,13.02,176158,0
+ETV.US,D,20240325,000000,13.02,13.045,12.955,12.97,204095,0
+ETV.US,D,20240326,000000,12.91,13.0399,12.88,13,209610,0
+ETV.US,D,20240327,000000,12.98,13,12.81,13,320982,0
+ETV.US,D,20240328,000000,13,13.02,12.925,12.93,472015,0
+ETV.US,D,20240401,000000,12.94,12.99,12.86,12.91,414567,0
+ETV.US,D,20240402,000000,12.84,12.91,12.785,12.89,229963,0
+ETV.US,D,20240403,000000,12.89,12.98,12.8275,12.95,183502,0
+ETV.US,D,20240404,000000,12.96,13.04,12.8208,12.85,246480,0
+ETV.US,D,20240405,000000,12.85,12.99,12.84,12.95,182314,0
+ETV.US,D,20240408,000000,12.95,12.965,12.89,12.9,115073,0
+ETV.US,D,20240409,000000,12.98,13,12.89,12.94,136464,0
+ETV.US,D,20240410,000000,12.88,12.96,12.87,12.93,225148,0
+ETV.US,D,20240411,000000,12.95,12.9714,12.91,12.94,115783,0
+ETV.US,D,20240412,000000,12.92,12.94,12.8018,12.82,146368,0
+ETV.US,D,20240415,000000,12.91,12.91,12.595,12.63,256858,0
+ETV.US,D,20240416,000000,12.63,12.71,12.605,12.7,200218,0
+ETV.US,D,20240417,000000,12.8,12.8,12.6501,12.68,158311,0
+ETV.US,D,20240418,000000,12.74,12.7691,12.625,12.66,183831,0
+ETV.US,D,20240419,000000,12.69,12.69,12.5,12.54,305057,0
+ETV.US,D,20240422,000000,12.46,12.5399,12.4,12.52,222272,0
+ETV.US,D,20240423,000000,12.57,12.69,12.44,12.66,174577,0
+ETV.US,D,20240424,000000,12.66,12.72,12.62,12.62,226998,0
+ETV.US,D,20240425,000000,12.53,12.6198,12.4801,12.54,185835,0
+ETV.US,D,20240426,000000,12.59,12.715,12.58,12.6,232547,0
+ETV.US,D,20240429,000000,12.63,12.68,12.545,12.62,294835,0
+ETV.US,D,20240430,000000,12.63,12.69,12.52,12.67,293434,0
+ETV.US,D,20240501,000000,12.67,12.775,12.61,12.66,221861,0
+ETV.US,D,20240502,000000,12.71,12.745,12.64,12.73,214593,0
+ETV.US,D,20240503,000000,12.9,12.9489,12.815,12.87,279026,0
+ETV.US,D,20240506,000000,12.95,13,12.91,12.97,162383,0
+ETV.US,D,20240507,000000,13.03,13.05,12.93,13,291656,0
+ETV.US,D,20240508,000000,13,13.05,12.975,13.02,145928,0
+ETV.US,D,20240509,000000,13.04,13.07,12.99,13.02,234385,0
+ETV.US,D,20240510,000000,13.02,13.045,12.965,13.01,124781,0
+ETV.US,D,20240513,000000,13.09,13.1,13.055,13.08,153408,0
+ETV.US,D,20240514,000000,13.1,13.13,13.07,13.13,124624,0
+ETV.US,D,20240515,000000,13.19,13.2,13.15,13.19,140786,0
+ETV.US,D,20240516,000000,13.19,13.22,13.1,13.13,198099,0
+ETV.US,D,20240517,000000,13.17,13.195,13.12,13.12,127728,0
+ETV.US,D,20240520,000000,13.16,13.24,13.03,13.07,298322,0
+ETV.US,D,20240521,000000,13.12,13.14,13.1,13.14,132296,0
+ETV.US,D,20240522,000000,13.18,13.18,13.08,13.11,124111,0
+ETV.US,D,20240523,000000,13.1,13.1,12.85,12.89,274190,0
+ETV.US,D,20240524,000000,12.9,13.04,12.9,12.99,127044,0
+ETV.US,D,20240528,000000,13.05,13.05,12.92,12.97,128000,0
+ETV.US,D,20240529,000000,12.94,13.01,12.87,12.88,99216,0
+ETV.US,D,20240530,000000,12.91,13,12.835,12.88,186232,0
+ETV.US,D,20240531,000000,13,13.04,12.85,13.04,231817,0
+ETV.US,D,20240603,000000,13.04,13.0799,12.98,13.03,181671,0
+ETV.US,D,20240604,000000,13.04,13.09,12.99,13.05,189337,0
+ETV.US,D,20240605,000000,13.09,13.244,13.061,13.23,209499,0
+ETV.US,D,20240606,000000,13.18,13.24,13.14,13.19,123174,0
+ETV.US,D,20240607,000000,13.16,13.25,13.1401,13.17,137709,0
+ETV.US,D,20240610,000000,13.18,13.19,13.145,13.18,140417,0
+ETV.US,D,20240611,000000,13.15,13.18,13.11,13.175,179505,0
+ETV.US,D,20240612,000000,13.23,13.32,13.22,13.27,177326,0
+ETV.US,D,20240613,000000,13.34,13.34,13.23,13.3,120871,0
+ETV.US,D,20240614,000000,13.29,13.31,13.24,13.31,91072,0
+ETV.US,D,20240617,000000,13.3,13.39,13.27,13.33,171118,0
+ETV.US,D,20240618,000000,13.28,13.3,13.2,13.26,177198,0
+ETV.US,D,20240620,000000,13.2,13.28,13.2,13.26,166787,0
+ETV.US,D,20240621,000000,13.1,13.24,13.1,13.22,115178,0
+ETV.US,D,20240624,000000,13.24,13.3,13.22,13.25,193208,0
+ETV.US,D,20240625,000000,13.24,13.33,13.235,13.32,184544,0
+ETV.US,D,20240626,000000,13.32,13.43,13.273,13.4,194104,0
+ETV.US,D,20240627,000000,13.44,13.53,13.4001,13.5,184845,0
+ETV.US,D,20240628,000000,13.56,13.68,13.55,13.67,628532,0
+ETV.US,D,20240701,000000,13.66,13.67,13.44,13.53,230782,0
+ETV.US,D,20240702,000000,13.56,13.67,13.54,13.62,184680,0
+ETV.US,D,20240703,000000,13.56,13.75,13.56,13.7,167649,0
+ETV.US,D,20240705,000000,13.76,13.79,13.6901,13.73,153177,0
+ETV.US,D,20240708,000000,13.7,13.78,13.65,13.73,183071,0
+ETV.US,D,20240709,000000,13.77,13.8,13.71,13.75,118474,0
+ETV.US,D,20240710,000000,13.8,13.8,13.72,13.8,149891,0
+ETV.US,D,20240711,000000,13.8,13.8,13.62,13.74,197299,0
+ETV.US,D,20240712,000000,13.72,13.92,13.715,13.83,220796,0
+ETV.US,D,20240715,000000,13.9,13.98,13.79,13.84,221917,0
+ETV.US,D,20240716,000000,13.88,13.9499,13.83,13.91,253482,0
+ETV.US,D,20240717,000000,13.75,13.84,13.68,13.68,182077,0
+ETV.US,D,20240718,000000,13.65,13.7,13.54,13.6,225303,0
+ETV.US,D,20240719,000000,13.6,13.65,13.5,13.58,546894,0
+ETV.US,D,20240722,000000,13.61,13.78,13.61,13.76,179960,0
+ETV.US,D,20240723,000000,13.72,13.8026,13.65,13.66,162713,0
+ETV.US,D,20240724,000000,13.56,13.6,13.3829,13.48,183767,0
+ETV.US,D,20240725,000000,13.47,13.53,13.31,13.32,184921,0
+ETV.US,D,20240726,000000,13.37,13.43,13.322,13.35,154537,0
+ETV.US,D,20240729,000000,13.41,13.45,13.29,13.34,128430,0
+ETV.US,D,20240730,000000,13.42,13.43,13.152,13.27,337202,0
+ETV.US,D,20240731,000000,13.39,13.67,13.33,13.54,242266,0
+ETV.US,D,20240801,000000,13.58,13.69,13.275,13.38,273586,0
+ETV.US,D,20240802,000000,13.13,13.245,12.94,13.05,386504,0
+ETV.US,D,20240805,000000,12.46,12.86,11.82,12.69,622582,0
+ETV.US,D,20240806,000000,12.69,12.97,12.6,12.79,264885,0
+ETV.US,D,20240807,000000,12.85,13.0445,12.65,12.65,226454,0
+ETV.US,D,20240808,000000,12.71,12.99,12.71,12.935,150426,0
+ETV.US,D,20240809,000000,12.98,13.05,12.95,13.05,99764,0
+ETV.US,D,20240812,000000,13.08,13.18,13.066,13.11,128073,0
+ETV.US,D,20240813,000000,13.18,13.29,13.15,13.16,163848,0
+ETV.US,D,20240814,000000,13.25,13.25,13.1401,13.22,110777,0
+ETV.US,D,20240815,000000,13.29,13.43,13.29,13.37,147491,0
+ETV.US,D,20240816,000000,13.37,13.41,13.35,13.36,113396,0
+ETV.US,D,20240819,000000,13.35,13.46,13.31,13.46,157779,0
+ETV.US,D,20240820,000000,13.46,13.5,13.37,13.41,133878,0
+ETV.US,D,20240821,000000,13.44,13.52,13.38,13.4,204018,0
+ETV.US,D,20240822,000000,13.37,13.396,13.18,13.23,172908,0
+ETV.US,D,20240823,000000,13.29,13.43,13.2601,13.43,172951,0
+ETV.US,D,20240826,000000,13.43,13.51,13.37,13.37,195348,0
+ETV.US,D,20240827,000000,13.39,13.51,13.3504,13.49,189787,0
+ETV.US,D,20240828,000000,13.5,13.52,13.27,13.34,207360,0
+ETV.US,D,20240829,000000,13.4,13.5099,13.37,13.48,111820,0
+ETV.US,D,20240830,000000,13.57,13.65,13.45,13.62,228520,0
+ETV.US,D,20240903,000000,13.63,13.7,13.22,13.25,426667,0
+ETV.US,D,20240904,000000,13.25,13.4142,13.25,13.34,220681,0
+ETV.US,D,20240905,000000,13.32,13.399,13.25,13.32,165340,0
+ETV.US,D,20240906,000000,13.35,13.3684,13.1,13.13,246806,0
+ETV.US,D,20240909,000000,13.17,13.33,13.1,13.15,248582,0
+ETV.US,D,20240910,000000,13.2,13.23,13.14,13.21,133359,0
+ETV.US,D,20240911,000000,13.23,13.39,13.1,13.39,181018,0
+ETV.US,D,20240912,000000,13.42,13.4899,13.3596,13.45,142146,0
+ETV.US,D,20240913,000000,13.48,13.59,13.47,13.59,157541,0
+ETV.US,D,20240916,000000,13.45,13.5695,13.42,13.53,195677,0
+ETV.US,D,20240917,000000,13.61,13.66,13.57,13.63,151672,0
+ETV.US,D,20240918,000000,13.65,13.68,13.5552,13.56,147395,0
+ETV.US,D,20240919,000000,13.72,13.8,13.67,13.76,272464,0
+ETV.US,D,20240920,000000,13.69,13.69,13.55,13.66,169309,0
+ETV.US,D,20240923,000000,13.72,13.7255,13.62,13.69,138131,0
+ETV.US,D,20240924,000000,13.7,13.72,13.5977,13.63,160046,0
+ETV.US,D,20240925,000000,13.6,13.63,13.5504,13.59,147648,0
+ETV.US,D,20240926,000000,13.63,13.684,13.5801,13.61,107349,0
+ETV.US,D,20240927,000000,13.62,13.69,13.6,13.68,201096,0
+ETV.US,D,20240930,000000,13.6699,13.8,13.6199,13.8,294809,0
+ETV.US,D,20241001,000000,13.74,13.74,13.53,13.66,183321,0
+ETV.US,D,20241002,000000,13.65,13.74,13.61,13.71,142310,0
+ETV.US,D,20241003,000000,13.68,13.71,13.6056,13.71,128878,0
+ETV.US,D,20241004,000000,13.77,13.8,13.66,13.74,109620,0
+ETV.US,D,20241007,000000,13.75,13.7956,13.58,13.61,193173,0
+ETV.US,D,20241008,000000,13.72,13.9,13.72,13.9,277743,0
+ETV.US,D,20241009,000000,13.91,14.12,13.78,13.78,574322,0
+ETV.US,D,20241010,000000,13.84,13.89,13.793594,13.84,71334,0
+ETV.US,D,20241011,000000,13.89,13.97,13.8552,13.93,106260,0
+ETV.US,D,20241014,000000,13.9,13.95,13.8801,13.94,74832,0
+ETV.US,D,20241015,000000,13.98,13.98,13.85,13.87,211759,0
+ETV.US,D,20241016,000000,13.94,13.94,13.83,13.84,154607,0
+ETV.US,D,20241017,000000,13.88,13.9,13.83,13.83,85438,0
+ETV.US,D,20241018,000000,13.88,13.97,13.865,13.92,108622,0
+ETV.US,D,20241021,000000,13.92,14,13.91,14,73666,0
+ETV.US,D,20241022,000000,13.99,14.02,13.95,14,139191,0
+ETV.US,D,20241023,000000,13.86,13.95,13.76,13.8,115836,0
+ETV.US,D,20241024,000000,13.85,13.9,13.8,13.86,111403,0
+ETV.US,D,20241025,000000,13.91,13.97,13.845,13.86,130241,0
+ETV.US,D,20241028,000000,13.88,13.95,13.85,13.87,116351,0
+ETV.US,D,20241029,000000,13.87,13.93,13.83,13.87,126425,0
+ETV.US,D,20241030,000000,13.87,13.95,13.7802,13.95,106969,0
+ETV.US,D,20241031,000000,13.93,13.93,13.71,13.77,253993,0
+ETV.US,D,20241101,000000,13.78,13.8398,13.75,13.76,119715,0
+ETV.US,D,20241104,000000,13.7,13.75,13.61,13.69,172939,0
+ETV.US,D,20241105,000000,13.72,13.89,13.6702,13.8,92351,0
+ETV.US,D,20241106,000000,13.95,14.05,13.9128,13.96,212979,0
+ETV.US,D,20241107,000000,14,14.1,13.9704,14.06,159801,0
+ETV.US,D,20241108,000000,14.1,14.12,14.07,14.11,124659,0
+ETV.US,D,20241111,000000,14.12,14.1895,14.04,14.13,148586,0
+ETV.US,D,20241112,000000,14.1499,14.19,14.1001,14.18,158824,0
+ETV.US,D,20241113,000000,14.19,14.24,14.1557,14.2,114228,0
+ETV.US,D,20241114,000000,14.195,14.2296,14.15,14.17,102028,0
+ETV.US,D,20241115,000000,14.16,14.17,14.06,14.15,178690,0
+ETV.US,D,20241118,000000,14.25,14.28,14.15,14.27,191383,0
+ETV.US,D,20241119,000000,14.25,14.28,14.16,14.28,123714,0
+ETV.US,D,20241120,000000,14.2614,14.28,14.16,14.25,143576,0
+ETV.US,D,20241121,000000,14.195,14.23,14.1,14.2,117243,0
+ETV.US,D,20241122,000000,14.21,14.24,14.15,14.16,135354,0
+ETV.US,D,20241125,000000,14.29,14.3,14.21,14.29,171850,0
+ETV.US,D,20241126,000000,14.29,14.31,14.21,14.22,149749,0
+ETV.US,D,20241127,000000,14.25,14.29,14.16,14.26,113612,0
+ETV.US,D,20241129,000000,14.3,14.45,14.2821,14.44,163542,0
+ETV.US,D,20241202,000000,14.45,14.49,14.34,14.41,260219,0
+ETV.US,D,20241203,000000,14.4399,14.4699,14.39,14.42,184497,0
+ETV.US,D,20241204,000000,14.46,14.54,14.4,14.44,253584,0
+ETV.US,D,20241205,000000,14.45,14.4885,14.29,14.4,270223,0
+ETV.US,D,20241206,000000,14.44,14.52,14.44,14.52,171521,0
+ETV.US,D,20241209,000000,14.52,14.59,14.4217,14.44,210334,0
+ETV.US,D,20241210,000000,14.41,14.5,14.36,14.45,131229,0
+ETV.US,D,20241211,000000,14.5034,14.63,14.47,14.58,191862,0
+ETV.US,D,20241212,000000,14.57,14.57,14.46,14.46,200470,0
+ETV.US,D,20241213,000000,14.515,14.5352,14.45,14.48,165500,0
+ETV.US,D,20241216,000000,14.48,14.54,14.43,14.43,187507,0
+ETV.US,D,20241217,000000,14.43,14.4593,14.315,14.4,191100,0
+ETV.US,D,20241218,000000,14.4,14.49,14.22,14.22,199029,0
+ETV.US,D,20241219,000000,14.23,14.31,14.035,14.04,189943,0
+ETV.US,D,20241220,000000,14.07,14.41,14.07,14.31,180592,0
+ETV.US,D,20241223,000000,14.34,14.34,14.18,14.32,153002,0
+ETV.US,D,20241224,000000,14.3615,14.47,14.35,14.45,64989,0
+ETV.US,D,20241226,000000,14.48,14.57,14.37,14.46,260554,0
+ETV.US,D,20241227,000000,14.4,14.49,14.25,14.48,142992,0
+ETV.US,D,20241230,000000,14.39,14.4,14.25,14.35,156021,0
+ETV.US,D,20241231,000000,14.44,14.46,14.34,14.41,207569,0
+ETV.US,D,20250102,000000,14.41,14.43,14.18,14.21,204725,0
+ETV.US,D,20250103,000000,14.22,14.3299,14.11,14.24,260644,0
+ETV.US,D,20250106,000000,14.27,14.45,14.26,14.37,189472,0
+ETV.US,D,20250107,000000,14.345,14.3849,14.24,14.3,205820,0
+ETV.US,D,20250108,000000,14.24,14.3699,14.24,14.27,258060,0
+ETV.US,D,20250110,000000,14.27,14.27,14.025,14.12,257304,0
+ETV.US,D,20250113,000000,14.1,14.1,13.89,14,309987,0
+ETV.US,D,20250114,000000,14.09,14.28,14.08,14.24,545096,0
+ETV.US,D,20250115,000000,14.1942,14.33,14.18,14.28,188320,0
+ETV.US,D,20250116,000000,14.3,14.34,14.24,14.25,264240,0
+ETV.US,D,20250117,000000,14.3392,14.37,14.27,14.35,623174,0
+ETV.US,D,20250121,000000,14.38,14.4991,14.3101,14.4,273264,0
+ETV.US,D,20250122,000000,14.44,14.5,14.41,14.49,182078,0
+ETV.US,D,20250123,000000,14.48,14.5,14.42,14.5,168021,0
+ETV.US,D,20250124,000000,14.4635,14.4999,14.4,14.47,129140,0
+ETV.US,D,20250127,000000,14.2736,14.4299,14.17,14.23,264949,0
+ETV.US,D,20250128,000000,14.3324,14.47,14.21,14.45,195912,0
+ETV.US,D,20250129,000000,14.42,14.42,14.3,14.34,161318,0
+ETV.US,D,20250130,000000,14.4,14.53,14.34,14.46,280277,0
+ETV.US,D,20250131,000000,14.64,14.64,14.4,14.43,263711,0
+ETV.US,D,20250203,000000,14.29,14.37,14.195,14.34,185992,0
+ETV.US,D,20250204,000000,14.3809,14.47,14.36,14.41,215565,0
+ETV.US,D,20250205,000000,14.4899,14.49,14.38,14.47,120032,0
+ETV.US,D,20250206,000000,14.53,14.53,14.4,14.45,148917,0
+ETV.US,D,20250207,000000,14.49,14.505,14.3,14.35,169955,0
+ETV.US,D,20250210,000000,14.4188,14.4817,14.39,14.43,168530,0
+ETV.US,D,20250211,000000,14.3801,14.5,14.3801,14.5,188289,0
+ETV.US,D,20250212,000000,14.41,14.53,14.41,14.47,183325,0
+ETV.US,D,20250213,000000,14.535,14.63,14.52,14.63,164380,0
+ETV.US,D,20250214,000000,14.52,14.6199,14.48,14.53,166717,0
+ETV.US,D,20250218,000000,14.575,14.61,14.5058,14.57,197503,0
+ETV.US,D,20250219,000000,14.5087,14.57,14.49,14.52,116544,0
+ETV.US,D,20250220,000000,14.54,14.5909,14.5,14.54,121698,0
+ETV.US,D,20250221,000000,14.58,14.6,14.4,14.41,100066,0
+ETV.US,D,20250224,000000,14.45,14.5,14.285,14.3,293762,0
+ETV.US,D,20250225,000000,14.3033,14.4,14.13,14.17,342681,0
+ETV.US,D,20250226,000000,14.1798,14.31,14.1438,14.21,173178,0
+ETV.US,D,20250227,000000,14.31,14.31,14.095,14.1,280488,0
+ETV.US,D,20250228,000000,14.15,14.27,14.06,14.2,298215,0
+ETV.US,D,20250303,000000,14.25,14.25,13.9183,13.96,350022,0
+ETV.US,D,20250304,000000,13.9,14.09,13.61,13.83,356936,0
+ETV.US,D,20250305,000000,13.87,13.94,13.725,13.93,216041,0
+ETV.US,D,20250306,000000,13.8584,13.8584,13.65,13.71,196059,0
+ETV.US,D,20250307,000000,13.65,13.74,13.55,13.73,187516,0
+ETV.US,D,20250310,000000,13.65,13.7122,13.4,13.49,296934,0
+ETV.US,D,20250311,000000,13.5067,13.53,13.34,13.38,238904,0
+ETV.US,D,20250312,000000,13.53,13.55,13.3627,13.45,192425,0
+ETV.US,D,20250313,000000,13.49,13.49,13.2,13.25,245580,0
+ETV.US,D,20250314,000000,13.3,13.35,13.21,13.35,266358,0
+ETV.US,D,20250317,000000,13.3237,13.44,13.3,13.35,236965,0
+ETV.US,D,20250318,000000,13.35,13.38,13.21,13.24,251402,0
+ETV.US,D,20250319,000000,13.28,13.39,13.23,13.36,218106,0
+ETV.US,D,20250320,000000,13.3256,13.45,13.28,13.32,199758,0
+ETV.US,D,20250321,000000,13.28,13.3493,13.22,13.32,135015,0
+ETV.US,D,20250324,000000,13.475,13.54,13.46,13.54,168700,0
+ETV.US,D,20250325,000000,13.59,13.65,13.56,13.64,134480,0
+ETV.US,D,20250326,000000,13.63,13.63,13.41,13.42,205681,0
+ETV.US,D,20250327,000000,13.42,13.45,13.35,13.37,158857,0
+ETV.US,D,20250328,000000,13.34,13.37,13.22,13.29,193260,0
+ETV.US,D,20250331,000000,13.17,13.21,13,13.21,330191,0
+ETV.US,D,20250401,000000,13.17,13.28,13.1,13.23,146187,0
+ETV.US,D,20250402,000000,13.16,13.3899,13.16,13.31,161468,0
+ETV.US,D,20250403,000000,13,13,12.18,12.84,503329,0
+ETV.US,D,20250404,000000,12.56,12.7,11.66,11.78,861699,0
+ETV.US,D,20250407,000000,11.51,11.75,10.64,11.53,763534,0
+ETV.US,D,20250408,000000,12.1299,12.24,11.51,11.65,857923,0
+ETV.US,D,20250409,000000,11.6838,12.9399,11.62,12.83,527808,0
+ETV.US,D,20250410,000000,12.5832,12.815046,12.06,12.51,192910,0
+ETV.US,D,20250411,000000,12.4,12.68,12.26,12.58,153088,0
+ETV.US,D,20250414,000000,12.7901,12.82,12.5,12.66,350964,0
+ETV.US,D,20250415,000000,12.55,12.65,12.47,12.52,145223,0
+ETV.US,D,20250416,000000,12.3786,12.44,12.1466,12.2,166341,0
+ETV.US,D,20250417,000000,12.2144,12.34,12.19,12.28,159970,0
+ETV.US,D,20250421,000000,12.2,12.21,11.84,11.88,355303,0
+ETV.US,D,20250422,000000,11.93,12.24,11.93,12.22,187428,0
+ETV.US,D,20250423,000000,12.56,12.63,12.41,12.42,205817,0
+ETV.US,D,20250424,000000,12.5,12.683,12.44,12.66,176535,0
+ETV.US,D,20250425,000000,12.6852,12.8485,12.6852,12.83,201166,0
+ETV.US,D,20250428,000000,12.82,12.9199,12.78,12.81,237569,0
+ETV.US,D,20250429,000000,12.835,12.99,12.775,12.95,173848,0
+ETV.US,D,20250430,000000,12.805,12.99,12.7,12.99,270562,0
+ETV.US,D,20250501,000000,13.13,13.1791,13.04,13.1,233458,0
+ETV.US,D,20250502,000000,13.15,13.24,12.9779,13.16,207961,0
+ETV.US,D,20250505,000000,13.0172,13.1657,13.01,13.1,133997,0
+ETV.US,D,20250506,000000,13.075,13.12,12.985,13.02,157600,0
+ETV.US,D,20250507,000000,13.03,13.2087,12.9904,13.1,139756,0
+ETV.US,D,20250508,000000,13.216,13.2799,13.1392,13.19,117985,0
+ETV.US,D,20250509,000000,13.19,13.2714,13.15,13.17,135019,0
+ETV.US,D,20250512,000000,13.45,13.4854,13.35,13.47,398805,0
+ETV.US,D,20250513,000000,13.386,13.57,13.16,13.48,246471,0
+ETV.US,D,20250514,000000,13.5138,13.58,13.42,13.53,196722,0
+ETV.US,D,20250515,000000,13.2578,13.445,13.2578,13.4,157574,0
+ETV.US,D,20250516,000000,13.415,13.4797,13.3312,13.41,275343,0
+ETV.US,D,20250519,000000,13.28,13.35,13.1,13.24,299351,0
+ETV.US,D,20250520,000000,13.24,13.3,13.18,13.28,121273,0
+ETV.US,D,20250521,000000,13.2398,13.36,13.15,13.16,159514,0
+ETV.US,D,20250522,000000,13.18,13.31,13.15,13.29,127938,0
+ETV.US,D,20250523,000000,13.31,13.32,13.16,13.25,157700,0
+ETV.US,D,20250527,000000,13.4,13.55,13.3,13.53,238995,0
+ETV.US,D,20250528,000000,13.5089,13.51,13.38,13.38,144562,0
+ETV.US,D,20250529,000000,13.4,13.55,13.4,13.55,199160,0
+ETV.US,D,20250530,000000,13.52,13.64,13.44,13.61,278004,0
+ETV.US,D,20250602,000000,13.55,13.66,13.5,13.6,168188,0
+ETV.US,D,20250603,000000,13.57,13.65,13.54,13.597,163128,0
+ETV.US,D,20250604,000000,13.55,13.6391,13.52,13.52,261898,0
+ETV.US,D,20250605,000000,13.555,13.57,13.42,13.42,162905,0
+ETV.US,D,20250606,000000,13.56,13.57,13.37,13.46,379757,0
+ETV.US,D,20250609,000000,13.475,13.56,13.41,13.47,335999,0
+ETV.US,D,20250610,000000,13.51,13.618,13.475,13.56,145253,0
+ETV.US,D,20250611,000000,13.6119,13.64,13.495,13.6,154789,0
+ETV.US,D,20250612,000000,13.56,13.63,13.51,13.59,180462,0
+ETV.US,D,20250613,000000,13.57,13.5889,13.45,13.54,126063,0
+ETV.US,D,20250616,000000,13.49,13.55,13.46,13.47,108503,0
+ETV.US,D,20250617,000000,13.44,13.4694,13.3701,13.4,143956,0
+ETV.US,D,20250618,000000,13.37,13.458,13.37,13.39,104996,0
+ETV.US,D,20250620,000000,13.46,13.46,13.35,13.4,263415,0
+ETV.US,D,20250623,000000,13.4,13.53,13.3833,13.51,145334,0
+ETV.US,D,20250624,000000,13.53,13.6799,13.5201,13.63,164028,0
+ETV.US,D,20250625,000000,13.63,13.7,13.62,13.65,145623,0
+ETV.US,D,20250626,000000,13.68,13.71,13.6,13.67,203802,0
+ETV.US,D,20250627,000000,13.67,13.79,13.66,13.78,202053,0
+ETV.US,D,20250630,000000,13.83,13.88,13.75,13.87,274206,0
+ETV.US,D,20250701,000000,13.83,13.83,13.685,13.79,245565,0
+ETV.US,D,20250702,000000,13.783,13.875,13.78,13.86,140540,0
+ETV.US,D,20250703,000000,13.87,13.99,13.8289,13.94,78715,0
+ETV.US,D,20250707,000000,13.855,13.855,13.7274,13.77,151725,0
+ETV.US,D,20250708,000000,13.8043,13.83,13.74,13.81,151877,0
+ETV.US,D,20250709,000000,13.78,13.8999,13.78,13.84,132299,0
+ETV.US,D,20250710,000000,13.8586,13.93,13.82,13.88,128474,0
+ETV.US,D,20250711,000000,13.88,13.91,13.85,13.91,90352,0
+ETV.US,D,20250714,000000,13.99,13.99,13.8,13.83,258928,0
+ETV.US,D,20250715,000000,13.75,13.82,13.6,13.7,304702,0
+ETV.US,D,20250716,000000,13.73,13.75,13.6501,13.74,179202,0
+ETV.US,D,20250717,000000,13.7259,13.82,13.7259,13.77,172224,0
+ETV.US,D,20250718,000000,13.75,13.77,13.6858,13.75,163891,0
+ETV.US,D,20250721,000000,13.85,13.87,13.75,13.8,214515,0
+ETV.US,D,20250722,000000,13.8,13.82,13.73,13.74,130528,0
+ETV.US,D,20250723,000000,13.785,13.84,13.76,13.78,154609,0
+ETV.US,D,20250724,000000,13.75,13.82,13.75,13.78,116482,0
+ETV.US,D,20250725,000000,13.7992,13.82,13.77,13.78,96186,0
+ETV.US,D,20250728,000000,13.79,13.82,13.7549,13.78,182971,0
+ETV.US,D,20250729,000000,13.83,13.83,13.72,13.75,227905,0
+ETV.US,D,20250730,000000,13.72,13.81,13.72,13.79,204341,0
+ETV.US,D,20250731,000000,13.85,13.89,13.75,13.79,206414,0
+ETV.US,D,20250801,000000,13.7,13.7367,13.58,13.62,181008,0
+ETV.US,D,20250804,000000,13.69,13.85,13.67,13.76,146595,0
+ETV.US,D,20250805,000000,13.76,13.88,13.71,13.77,221774,0
+ETV.US,D,20250806,000000,13.8,13.91,13.79,13.84,194356,0
+ETV.US,D,20250807,000000,13.989,14,13.92,14,285418,0
+ETV.US,D,20250808,000000,14.0199,14.0497,13.94,13.97,222654,0
+ETV.US,D,20250811,000000,14.02,14.02,13.9,13.97,203768,0
+ETV.US,D,20250812,000000,14.0099,14.05,13.955,14.05,110612,0
+ETV.US,D,20250813,000000,14.0995,14.1,14.0118,14.04,148475,0
+ETV.US,D,20250814,000000,14.02,14.11,14.0107,14.06,125468,0
+ETV.US,D,20250815,000000,14.0415,14.0418,13.83,13.83,147890,0
+ETV.US,D,20250818,000000,13.83,13.96,13.815,13.95,135160,0
+ETV.US,D,20250819,000000,14.01,14.01,13.85,13.88,138016,0
+ETV.US,D,20250820,000000,13.9148,13.9148,13.68,13.8,256544,0
+ETV.US,D,20250821,000000,13.89,13.89,13.72,13.76,136559,0
+ETV.US,D,20250822,000000,13.76,13.9591,13.76,13.85,119581,0
+ETV.US,D,20250825,000000,13.8954,13.99,13.85,13.95,175959,0
+ETV.US,D,20250826,000000,13.95,14.03,13.92,14,110001,0
+ETV.US,D,20250827,000000,14.03,14.03,13.96,14.01,108706,0
+ETV.US,D,20250828,000000,14.0207,14.07,13.96,14.07,183917,0
+ETV.US,D,20250829,000000,14.14,14.14,13.96,13.99,187863,0
+ETV.US,D,20250902,000000,13.88,13.97,13.85,13.92,245615,0
+ETV.US,D,20250903,000000,14.03,14.03,13.91,13.96,168655,0
+ETV.US,D,20250904,000000,13.935,14.09,13.93,14.05,138494,0
+ETV.US,D,20250905,000000,14.1195,14.15,13.99,14.07,110893,0
+ETV.US,D,20250908,000000,14.08,14.14,14.07,14.13,111198,0
+ETV.US,D,20250909,000000,14.13,14.15,14.05,14.09,163958,0
+ETV.US,D,20250910,000000,14.2,14.22,14.12,14.19,217693,0
+ETV.US,D,20250911,000000,14.2,14.25,14.2,14.2341,133985,0
+ETV.US,D,20250912,000000,14.25,14.25,14.18,14.19,191784,0
+ETV.US,D,20250915,000000,14.128,14.17,14.0501,14.15,166767,0
+ETV.US,D,20250916,000000,14.17,14.18,14.08,14.1,246501,0
+ETV.US,D,20250917,000000,14.0718,14.18,14.025,14.06,158110,0
+ETV.US,D,20250918,000000,14.06,14.14,14.06,14.12,205853,0
+ETV.US,D,20250919,000000,14.13,14.19,14.04,14.17,229282,0
+ETV.US,D,20250922,000000,14.18,14.3195,14.17,14.27,186797,0
+ETV.US,D,20250923,000000,14.2936,14.34,14.15,14.18,136454,0
+ETV.US,D,20250924,000000,14.2046,14.22,14.08,14.08,172032,0
+ETV.US,D,20250925,000000,14.05,14.14,13.97,14.14,174970,0
+ETV.US,D,20250926,000000,14.07,14.1625,14.05,14.07,170848,0
+ETV.US,D,20250929,000000,14.1788,14.19,14.1,14.18,169416,0
+ETV.US,D,20250930,000000,14.06,14.25,14.06,14.25,273156,0
+ETV.US,D,20251001,000000,14.21,14.25,14.15,14.25,185686,0
+ETV.US,D,20251002,000000,14.3199,14.3199,14.17,14.3,218968,0
+ETV.US,D,20251003,000000,14.29,14.3,14.18,14.28,213070,0
+ETV.US,D,20251006,000000,14.27,14.303,14.2,14.27,255970,0
+ETV.US,D,20251007,000000,14.35,14.4,14.29,14.29,316646,0
+ETV.US,D,20251008,000000,14.3468,14.39,14.32,14.38,224702,0
+ETV.US,D,20251009,000000,14.43,14.45,14.3,14.34,172567,0
+ETV.US,D,20251010,000000,14.39,14.4168,14.04,14.08,285253,0
+ETV.US,D,20251013,000000,14.22,14.23,14.12,14.23,144323,0
+ETV.US,D,20251014,000000,14.1,14.24,14.07,14.19,200023,0
+ETV.US,D,20251015,000000,14.215,14.215,14.05,14.17,163268,0
+ETV.US,D,20251016,000000,14.17,14.24,14.03,14.07,143776,0
+ETV.US,D,20251017,000000,14.05,14.16,14.05,14.13,159289,0
+ETV.US,D,20251020,000000,14.14,14.26,14.14,14.2,160549,0
+ETV.US,D,20251021,000000,14.22,14.26,14.2,14.24,145268,0
+ETV.US,D,20251022,000000,14.26,14.28,14.12,14.15,85614,0
+ETV.US,D,20251023,000000,14.185,14.22,14.17,14.21,171249,0
+ETV.US,D,20251024,000000,14.3,14.35,14.27,14.31,159818,0
+ETV.US,D,20251027,000000,14.4345,14.4734,14.4,14.43,141480,0
+ETV.US,D,20251028,000000,14.5,14.52,14.45,14.5,171536,0
+ETV.US,D,20251029,000000,14.52,14.53,14.42,14.45,143916,0
+ETV.US,D,20251030,000000,14.46,14.48,14.41,14.44,213576,0
+ETV.US,D,20251031,000000,14.57,14.58,14.47,14.56,239316,0
+ETV.US,D,20251103,000000,14.59,14.6257,14.48,14.52,137148,0
+ETV.US,D,20251104,000000,14.43,14.525,14.3601,14.39,175771,0
+ETV.US,D,20251105,000000,14.4,14.55,14.4,14.5,126416,0
+ETV.US,D,20251106,000000,14.5,14.52,14.31,14.32,148126,0
+ETV.US,D,20251107,000000,14.02,14.2999,14.02,14.16,240168,0
+ETV.US,D,20251110,000000,14.23,14.4,14.23,14.31,156998,0
+ETV.US,D,20251111,000000,14.325,14.4,14.3,14.39,119803,0
+ETV.US,D,20251112,000000,14.43,14.46,14.36,14.43,129759,0
+ETV.US,D,20251113,000000,14.4081,14.45,14.32,14.36,634583,0
+ETV.US,D,20251114,000000,14.15,14.36,14.1109,14.26,207623,0
+ETV.US,D,20251117,000000,14.2688,14.29,14.05,14.12,224701,0
+ETV.US,D,20251118,000000,14.0764,14.0902,13.9,13.99,173480,0
+ETV.US,D,20251119,000000,14.02,14.06,13.9,13.93,308034,0
+ETV.US,D,20251120,000000,14.065,14.16,13.72,13.72,240725,0
+ETV.US,D,20251121,000000,13.85,13.93,13.73,13.9,242368,0
+ETV.US,D,20251124,000000,13.9603,14.14,13.9603,14.08,239025,0
+ETV.US,D,20251125,000000,14.13,14.24,14.0317,14.22,205823,0
+ETV.US,D,20251126,000000,14.28,14.46,14.2,14.46,187257,0
+ETV.US,D,20251128,000000,14.61,14.61,14.4401,14.51,191534,0
+ETV.US,D,20251201,000000,14.3625,14.5,14.27,14.34,277630,0
+ETV.US,D,20251202,000000,14.485,14.485,14.305,14.34,139244,0
+ETV.US,D,20251203,000000,14.33,14.34,14.26,14.32,166850,0
+ETV.US,D,20251204,000000,14.33,14.37,14.27,14.33,146334,0
+ETV.US,D,20251205,000000,14.35,14.45,14.31,14.43,159128,0
+ETV.US,D,20251208,000000,14.39,14.45,14.2,14.35,194027,0
+ETV.US,D,20251209,000000,14.35,14.39,14.31,14.35,101374,0
+ETV.US,D,20251210,000000,14.35,14.45,14.325,14.45,258976,0
+ETV.US,D,20251211,000000,14.363,14.44,14.31,14.34,172706,0
+ETV.US,D,20251212,000000,14.3583,14.41,14.185,14.22,236930,0
+ETV.US,D,20251215,000000,14.26,14.26,14.1144,14.18,201427,0
+ETV.US,D,20251216,000000,14.2,14.25,14.1177,14.2,283883,0
+ETV.US,D,20251217,000000,14.23,14.29,14.06,14.06,184187,0
+ETV.US,D,20251218,000000,14.1,14.23,14.09,14.22,261959,0
+ETV.US,D,20251219,000000,14.28,14.4,14.25,14.35,248393,0
+ETV.US,D,20251222,000000,14.41,14.5,14.37,14.47,257491,0
+ETV.US,D,20251223,000000,14.47,14.55,14.3729,14.54,131223,0
+ETV.US,D,20251224,000000,14.51,14.55,14.49,14.54,120714,0
+ETV.US,D,20251226,000000,14.54,14.55,14.51,14.53,119504,0
+ETV.US,D,20251229,000000,14.461,14.53,14.39,14.45,220209,0
+ETV.US,D,20251230,000000,14.52,14.52,14.43,14.5,281904,0
+ETV.US,D,20251231,000000,14.51,14.5427,14.31,14.36,484494,0
+ETV.US,D,20260102,000000,14.43,14.4749,14.2501,14.32,404453,0
+ETV.US,D,20260105,000000,14.3613,14.42,14.33,14.37,304956,0
+ETV.US,D,20260106,000000,14.4,14.46,14.36,14.45,327214,0
+ETV.US,D,20260107,000000,14.4626,14.5,14.4101,14.45,274853,0
+ETV.US,D,20260108,000000,14.45,14.49,14.3901,14.49,244997,0
+ETV.US,D,20260109,000000,14.5,14.6,14.49,14.58,204476,0
+ETV.US,D,20260112,000000,14.57,14.61,14.54,14.6,189697,0
+ETV.US,D,20260113,000000,14.63,14.64,14.56,14.59,122890,0
+ETV.US,D,20260114,000000,14.6,14.6,14.42,14.46,307322,0
+ETV.US,D,20260115,000000,14.45,14.58,14.39,14.48,468055,0
+ETV.US,D,20260116,000000,14.51,14.542,14.4,14.4,264878,0
+ETV.US,D,20260120,000000,14.26,14.35,14.13,14.19,384037,0
+ETV.US,D,20260121,000000,14.216,14.37,14.21,14.35,187864,0
+ETV.US,D,20260122,000000,14.41,14.484,14.37,14.38,142567,0
+ETV.US,D,20260123,000000,14.41,14.48,14.41,14.45,144961,0
+ETV.US,D,20260126,000000,14.4545,14.57,14.4545,14.52,224635,0
+ETV.US,D,20260127,000000,14.56,14.5899,14.5103,14.57,199224,0
+ETV.US,D,20260128,000000,14.6,14.64,14.53,14.64,298762,0
+ETV.US,D,20260129,000000,14.605,14.63,14.4501,14.6,615344,0
+ETV.US,D,20260130,000000,14.56,14.71,14.52,14.65,262840,0
+ETV.US,D,20260202,000000,14.63,14.8,14.5736,14.76,170634,0
+ETV.US,D,20260203,000000,14.78,14.78,14.6,14.65,216749,0
+ETV.US,D,20260204,000000,14.69,14.73,14.56,14.62,213497,0
+ETV.US,D,20260205,000000,14.31,14.535,14.31,14.39,354374,0
+ETV.US,D,20260206,000000,14.45,14.69,14.44,14.66,165728,0
+ETV.US,D,20260209,000000,14.645,14.8,14.62,14.78,151277,0
+ETV.US,D,20260210,000000,14.83,14.83,14.71,14.74,163107,0
+ETV.US,D,20260211,000000,14.79,14.8345,14.69,14.77,139720,0
+ETV.US,D,20260212,000000,14.81,14.83,14.65,14.67,155170,0
+ETV.US,D,20260213,000000,14.66,14.69,14.55,14.65,177270,0
+ETV.US,D,20260217,000000,14.5,14.55,14.3501,14.53,196233,0
+ETV.US,D,20260218,000000,14.61,14.68,14.54,14.6,186402,0
diff --git a/daily/us/nyse stocks/1/evf.us.txt b/daily/us/nyse stocks/1/evf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9e94efb64ec4d6513003957fb811808500fa12b7
--- /dev/null
+++ b/daily/us/nyse stocks/1/evf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVF.US,D,20050225,000000,4.23625,4.27431,4.23152,4.25033,245768.64464888,0
+EVF.US,D,20050228,000000,4.26412,4.29764,4.25033,4.29764,177231.63801807,0
+EVF.US,D,20050301,000000,4.26968,4.31681,4.26968,4.29764,232014.65552274,0
+EVF.US,D,20050302,000000,4.30284,4.312,4.26968,4.27885,141930.79140798,0
+EVF.US,D,20050303,000000,4.26968,4.30284,4.26968,4.28849,148900.96157099,0
+EVF.US,D,20050304,000000,4.28849,4.34032,4.28849,4.33552,213618.82741826,0
+EVF.US,D,20050307,000000,4.30284,4.33087,4.28356,4.29764,158627.22362739,0
+EVF.US,D,20050308,000000,4.28849,4.31681,4.28849,4.28849,133465.57639156,0
+EVF.US,D,20050309,000000,4.27431,4.30728,4.26968,4.29764,164555.52117296,0
+EVF.US,D,20050310,000000,4.28849,4.312,4.27431,4.28849,156515.94923804,0
+EVF.US,D,20050311,000000,4.27885,4.28849,4.21263,4.22226,230750.43204187,0
+EVF.US,D,20050314,000000,4.22226,4.24108,4.18912,4.19819,105962.89220748,0
+EVF.US,D,20050315,000000,4.19819,4.22226,4.16088,4.16088,243875.48586846,0
+EVF.US,D,20050316,000000,4.1556,4.19375,4.13237,4.17476,220387.82299049,0
+EVF.US,D,20050317,000000,4.14208,4.20311,4.13237,4.17967,140019.63279576,0
+EVF.US,D,20050318,000000,4.15096,4.17967,4.13237,4.16088,124568.36541183,0
+EVF.US,D,20050321,000000,4.15096,4.16088,4.00891,4.03781,348347.56847706,0
+EVF.US,D,20050322,000000,3.98994,4.06143,3.98994,4.00891,235399.68271569,0
+EVF.US,D,20050323,000000,3.98096,3.99523,3.90578,3.94337,288709.89045328,0
+EVF.US,D,20050324,000000,3.85347,3.95301,3.85347,3.93337,270095.94673985,0
+EVF.US,D,20050328,000000,3.92931,3.94763,3.87245,3.89569,277491.75998435,0
+EVF.US,D,20050329,000000,3.86764,3.93819,3.858,3.92005,195863.58156329,0
+EVF.US,D,20050330,000000,3.91438,3.97171,3.90578,3.97171,145309.4657191,0
+EVF.US,D,20050331,000000,3.95301,4.00891,3.94763,4.00891,121817.56758659,0
+EVF.US,D,20050401,000000,3.98994,4.02355,3.97624,4.00013,104266.67276329,0
+EVF.US,D,20050404,000000,3.99523,4.02355,3.98994,4.01393,67263.253827203,0
+EVF.US,D,20050405,000000,4.0194,4.03781,3.97171,4.01393,188023.06659186,0
+EVF.US,D,20050406,000000,4.00477,4.05671,3.98596,4.03781,126677.5221739,0
+EVF.US,D,20050407,000000,4.00013,4.0194,3.98096,3.99523,88832.346397511,0
+EVF.US,D,20050408,000000,3.98994,4.0194,3.95301,3.9618,117593.95999429,0
+EVF.US,D,20050411,000000,3.93819,3.98596,3.90021,3.90021,222503.33263437,0
+EVF.US,D,20050412,000000,3.90578,3.98096,3.90578,3.97624,170268.87955053,0
+EVF.US,D,20050413,000000,3.97624,4.00013,3.92931,3.93819,128808.9140223,0
+EVF.US,D,20050414,000000,3.9242,3.94337,3.90578,3.91438,142759.84248464,0
+EVF.US,D,20050415,000000,3.90578,3.93819,3.86272,3.9242,179150.20832573,0
+EVF.US,D,20050418,000000,3.90021,3.98096,3.89569,3.9242,139383.2858008,0
+EVF.US,D,20050419,000000,3.92005,3.98994,3.92005,3.96717,178722.44761696,0
+EVF.US,D,20050420,000000,3.97624,3.97624,3.93337,3.93819,144029.36003371,0
+EVF.US,D,20050421,000000,3.93819,3.95727,3.90021,3.94763,93691.242171167,0
+EVF.US,D,20050422,000000,3.91438,3.92931,3.90578,3.91032,181055.01405613,0
+EVF.US,D,20050425,000000,3.91032,3.93819,3.90578,3.92005,96662.273232592,0
+EVF.US,D,20050426,000000,3.9242,3.9242,3.89569,3.91032,102360.80821926,0
+EVF.US,D,20050427,000000,3.90578,3.93337,3.88151,3.92005,239004.94314481,0
+EVF.US,D,20050428,000000,3.91438,3.93819,3.90578,3.91438,111044.1388446,0
+EVF.US,D,20050429,000000,3.91438,3.94337,3.91438,3.93819,109561.79975481,0
+EVF.US,D,20050502,000000,3.93819,3.9618,3.9242,3.9618,108714.74884634,0
+EVF.US,D,20050503,000000,3.92005,3.94763,3.91438,3.93337,82067.586079821,0
+EVF.US,D,20050504,000000,3.92005,3.96717,3.92005,3.96717,133249.5784099,0
+EVF.US,D,20050505,000000,3.93819,3.95727,3.90021,3.90021,167509.61121622,0
+EVF.US,D,20050506,000000,3.90021,3.91438,3.87651,3.90578,129869.84528516,0
+EVF.US,D,20050509,000000,3.90578,3.90578,3.858,3.87651,86085.783826829,0
+EVF.US,D,20050510,000000,3.85347,3.87651,3.83476,3.84373,102776.92197804,0
+EVF.US,D,20050511,000000,3.86272,3.86764,3.77301,3.8156,348135.80574994,0
+EVF.US,D,20050512,000000,3.8156,3.82474,3.7918,3.80606,230334.31828309,0
+EVF.US,D,20050513,000000,3.82023,3.82023,3.78706,3.7966,161590.84299335,0
+EVF.US,D,20050516,000000,3.7966,3.81097,3.778,3.80606,123942.6065532,0
+EVF.US,D,20050517,000000,3.80114,3.81097,3.76375,3.7918,287651.0768177,0
+EVF.US,D,20050518,000000,3.778,3.78706,3.74948,3.76375,261845.67089145,0
+EVF.US,D,20050519,000000,3.73021,3.74003,3.70679,3.73021,291036.10401065,0
+EVF.US,D,20050520,000000,3.72096,3.74948,3.71625,3.72577,216158.92133,0
+EVF.US,D,20050523,000000,3.71105,3.73021,3.69744,3.72577,245768.64464888,0
+EVF.US,D,20050524,000000,3.70679,3.74428,3.69254,3.73522,239416.82164905,0
+EVF.US,D,20050525,000000,3.72577,3.72577,3.68781,3.71105,199456.13622881,0
+EVF.US,D,20050526,000000,3.70226,3.73021,3.69254,3.72096,263960.1217217,0
+EVF.US,D,20050527,000000,3.73021,3.7918,3.73021,3.7918,383253.47760108,0
+EVF.US,D,20050531,000000,3.7966,3.81097,3.78226,3.81097,126677.5221739,0
+EVF.US,D,20050601,000000,3.78706,3.82978,3.78706,3.82474,92211.020708634,0
+EVF.US,D,20050602,000000,3.82023,3.82474,3.7966,3.80606,174488.2518883,0
+EVF.US,D,20050603,000000,3.81097,3.82023,3.7918,3.8156,127749.04157309,0
+EVF.US,D,20050606,000000,3.82023,3.82023,3.7966,3.80606,126270.93773784,0
+EVF.US,D,20050607,000000,3.7966,3.82023,3.78706,3.7918,180833.7220063,0
+EVF.US,D,20050608,000000,3.778,3.78706,3.768,3.77301,164766.22508643,0
+EVF.US,D,20050609,000000,3.78226,3.78226,3.75382,3.75884,157371.47065558,0
+EVF.US,D,20050610,000000,3.74948,3.7918,3.74948,3.778,165391.98394506,0
+EVF.US,D,20050613,000000,3.778,3.7918,3.75884,3.78226,168789.71690163,0
+EVF.US,D,20050614,000000,3.78226,3.78706,3.73522,3.73522,213618.82741826,0
+EVF.US,D,20050615,000000,3.73522,3.74003,3.70679,3.73522,203895.74180276,0
+EVF.US,D,20050616,000000,3.73021,3.74428,3.71105,3.73522,210648.85517047,0
+EVF.US,D,20050617,000000,3.74428,3.77301,3.71105,3.77301,246623.1072528,0
+EVF.US,D,20050620,000000,3.77301,3.778,3.73522,3.74948,183589.8138997,0
+EVF.US,D,20050621,000000,3.768,3.768,3.73021,3.76375,271777.34279315,0
+EVF.US,D,20050622,000000,3.77301,3.77301,3.74003,3.74948,119073.12264318,0
+EVF.US,D,20050623,000000,3.74948,3.75382,3.73522,3.74948,134086.04118202,0
+EVF.US,D,20050624,000000,3.74948,3.75382,3.73021,3.74003,156100.89429289,0
+EVF.US,D,20050627,000000,3.73522,3.75382,3.73021,3.75382,319592.30776213,0
+EVF.US,D,20050628,000000,3.76375,3.78706,3.74428,3.78706,156304.18651093,0
+EVF.US,D,20050629,000000,3.77301,3.778,3.75382,3.75382,114214.22686952,0
+EVF.US,D,20050630,000000,3.75884,3.7966,3.74948,3.7918,133040.99212369,0
+EVF.US,D,20050701,000000,3.7966,3.84373,3.7966,3.84373,163701.05856907,0
+EVF.US,D,20050705,000000,3.80114,3.84373,3.80114,3.82023,294831.95089418,0
+EVF.US,D,20050706,000000,3.8156,3.82978,3.80114,3.81097,141930.79140798,0
+EVF.US,D,20050707,000000,3.82023,3.82474,3.7966,3.82474,156304.18651093,0
+EVF.US,D,20050708,000000,3.80606,3.82474,3.7966,3.82023,171532.04421776,0
+EVF.US,D,20050711,000000,3.7918,3.82474,3.78706,3.8156,134308.39204548,0
+EVF.US,D,20050712,000000,3.80114,3.83893,3.7966,3.82023,153125.62797693,0
+EVF.US,D,20050713,000000,3.83476,3.85347,3.82023,3.82023,227802.69488043,0
+EVF.US,D,20050714,000000,3.85347,3.89134,3.82474,3.89134,219745.12311371,0
+EVF.US,D,20050715,000000,3.86764,3.88151,3.83476,3.85347,117593.95999429,0
+EVF.US,D,20050718,000000,3.89134,3.89134,3.82023,3.82023,123090.26157656,0
+EVF.US,D,20050719,000000,3.83476,3.86272,3.80606,3.86272,182087.35735083,0
+EVF.US,D,20050720,000000,3.84845,3.88151,3.83893,3.87651,113582.1151291,0
+EVF.US,D,20050721,000000,3.87651,3.89134,3.858,3.89134,284680.04575627,0
+EVF.US,D,20050722,000000,3.88652,3.89134,3.86764,3.87245,46317.802488248,0
+EVF.US,D,20050725,000000,3.83476,3.86272,3.83476,3.84373,258876.75745729,0
+EVF.US,D,20050726,000000,3.84373,3.86764,3.83476,3.83893,282147.36353998,0
+EVF.US,D,20050727,000000,3.83893,3.86272,3.83476,3.85347,135566.26264454,0
+EVF.US,D,20050728,000000,3.85347,3.87651,3.84845,3.85347,93915.71066191,0
+EVF.US,D,20050729,000000,3.89569,3.89569,3.84845,3.85347,112519.06623897,0
+EVF.US,D,20050801,000000,3.85347,3.88652,3.85347,3.87651,100465.53181158,0
+EVF.US,D,20050802,000000,3.88151,3.90021,3.86272,3.89134,162440.01152909,0
+EVF.US,D,20050803,000000,3.88652,3.90578,3.87651,3.89134,124792.83390256,0
+EVF.US,D,20050804,000000,3.90021,3.90021,3.87651,3.88652,152717.98472723,0
+EVF.US,D,20050805,000000,3.87245,3.89569,3.87245,3.89134,129659.14137167,0
+EVF.US,D,20050808,000000,3.87245,3.87245,3.84845,3.86764,95803.57537414,0
+EVF.US,D,20050809,000000,3.86764,3.86764,3.84373,3.86764,79730.784386105,0
+EVF.US,D,20050810,000000,3.858,3.86764,3.82474,3.82978,189095.6448047,0
+EVF.US,D,20050811,000000,3.83476,3.858,3.82474,3.85347,113995.05244696,0
+EVF.US,D,20050812,000000,3.858,3.87245,3.84373,3.87245,178722.44761696,0
+EVF.US,D,20050815,000000,3.86272,3.87245,3.84845,3.84845,97928.614340739,0
+EVF.US,D,20050816,000000,3.84373,3.858,3.83476,3.84845,142552.31501207,0
+EVF.US,D,20050817,000000,3.858,3.86272,3.85347,3.86272,142552.31501207,0
+EVF.US,D,20050818,000000,3.86272,3.86272,3.83476,3.85347,239416.82164905,0
+EVF.US,D,20050819,000000,3.86764,3.86764,3.84373,3.84845,123521.19872622,0
+EVF.US,D,20050822,000000,3.84845,3.858,3.82023,3.82023,200935.29887771,0
+EVF.US,D,20050823,000000,3.82474,3.85347,3.8156,3.85347,138121.17994718,0
+EVF.US,D,20050824,000000,3.83476,3.84845,3.82023,3.84373,145522.28725988,0
+EVF.US,D,20050825,000000,3.86272,3.86272,3.83476,3.84845,74879.300307898,0
+EVF.US,D,20050826,000000,3.86272,3.86272,3.83476,3.85347,88404.585688739,0
+EVF.US,D,20050829,000000,3.858,3.858,3.82978,3.84373,88404.585688739,0
+EVF.US,D,20050830,000000,3.858,3.858,3.83893,3.84845,66616.318695866,0
+EVF.US,D,20050831,000000,3.84845,3.86272,3.83893,3.84373,122668.85374959,0
+EVF.US,D,20050901,000000,3.85347,3.85347,3.82978,3.82978,108714.74884634,0
+EVF.US,D,20050902,000000,3.82978,3.83893,3.80606,3.81097,136629.31153467,0
+EVF.US,D,20050906,000000,3.8156,3.83893,3.80606,3.83476,138742.70355126,0
+EVF.US,D,20050907,000000,3.83893,3.85347,3.82474,3.85347,98555.432013001,0
+EVF.US,D,20050908,000000,3.83893,3.84373,3.82023,3.82474,170467.93651401,0
+EVF.US,D,20050909,000000,3.82978,3.84373,3.82978,3.82978,92211.020708634,0
+EVF.US,D,20050912,000000,3.82978,3.83476,3.82023,3.83476,69798.053670771,0
+EVF.US,D,20050913,000000,3.83476,3.83893,3.80114,3.80114,176599.52627764,0
+EVF.US,D,20050914,000000,3.8156,3.82023,3.7918,3.82023,119710.52845181,0
+EVF.US,D,20050915,000000,3.82023,3.82023,3.78226,3.78706,123942.6065532,0
+EVF.US,D,20050916,000000,3.81097,3.81097,3.778,3.78226,142552.31501207,0
+EVF.US,D,20050919,000000,3.7918,3.7918,3.75382,3.778,136418.60762118,0
+EVF.US,D,20050920,000000,3.78226,3.78706,3.72577,3.74428,337559.31634418,0
+EVF.US,D,20050921,000000,3.78226,3.78226,3.70679,3.74428,168564.18959727,0
+EVF.US,D,20050922,000000,3.768,3.768,3.72096,3.72096,141288.09153119,0
+EVF.US,D,20050923,000000,3.73522,3.73522,3.69744,3.70226,189928.93113589,0
+EVF.US,D,20050926,000000,3.71105,3.72096,3.69744,3.71625,128586.56315881,0
+EVF.US,D,20050927,000000,3.72577,3.72577,3.70226,3.70679,189928.93113589,0
+EVF.US,D,20050928,000000,3.71625,3.74003,3.69254,3.70226,159895.6823628,0
+EVF.US,D,20050929,000000,3.73021,3.73021,3.67884,3.69744,242803.96646927,0
+EVF.US,D,20050930,000000,3.71105,3.74948,3.71105,3.74948,195010.17777302,0
+EVF.US,D,20051003,000000,3.74003,3.78706,3.73522,3.778,148900.96157099,0
+EVF.US,D,20051004,000000,3.78226,3.78226,3.73522,3.75884,159048.63145432,0
+EVF.US,D,20051005,000000,3.74948,3.768,3.74428,3.75382,124365.07319379,0
+EVF.US,D,20051006,000000,3.74948,3.778,3.73522,3.73522,143606.89339309,0
+EVF.US,D,20051007,000000,3.73522,3.768,3.73522,3.75382,140646.45046803,0
+EVF.US,D,20051010,000000,3.75382,3.7918,3.74003,3.74003,183790.98849046,0
+EVF.US,D,20051011,000000,3.68288,3.74003,3.68288,3.74003,100885.8808249,0
+EVF.US,D,20051012,000000,3.72577,3.74948,3.71625,3.72577,133465.57639156,0
+EVF.US,D,20051013,000000,3.71625,3.71625,3.64956,3.66872,177231.63801807,0
+EVF.US,D,20051014,000000,3.69744,3.70226,3.66401,3.70226,231389.95547776,0
+EVF.US,D,20051017,000000,3.67884,3.69254,3.59837,3.63548,599195.34213578,0
+EVF.US,D,20051018,000000,3.64087,3.68288,3.61178,3.64956,259723.80836576,0
+EVF.US,D,20051019,000000,3.64956,3.66872,3.64087,3.65486,144464.53243792,0
+EVF.US,D,20051020,000000,3.70226,3.70226,3.62621,3.67373,275172.95812243,0
+EVF.US,D,20051021,000000,3.67884,3.71625,3.64561,3.68781,240477.75291191,0
+EVF.US,D,20051024,000000,3.69744,3.71105,3.68781,3.70679,147831.55979905,0
+EVF.US,D,20051025,000000,3.73021,3.75382,3.72096,3.74003,154387.73383053,0
+EVF.US,D,20051026,000000,3.72577,3.74428,3.69744,3.73522,133465.57639156,0
+EVF.US,D,20051027,000000,3.72577,3.74428,3.70679,3.71625,127116.92983264,0
+EVF.US,D,20051028,000000,3.70679,3.74003,3.70679,3.73021,100465.53181158,0
+EVF.US,D,20051031,000000,3.73522,3.74428,3.70226,3.71105,116535.14635871,0
+EVF.US,D,20051101,000000,3.72577,3.75382,3.70226,3.75382,198398.38140687,0
+EVF.US,D,20051102,000000,3.74003,3.82023,3.74003,3.77301,162226.13117469,0
+EVF.US,D,20051103,000000,3.83476,3.83476,3.78226,3.78226,101937.28276503,0
+EVF.US,D,20051104,000000,3.81097,3.8156,3.76375,3.77301,90522.21295989,0
+EVF.US,D,20051107,000000,3.80606,3.80606,3.74428,3.77301,186122.496116,0
+EVF.US,D,20051108,000000,3.72096,3.778,3.71625,3.75382,223138.6208157,0
+EVF.US,D,20051109,000000,3.77301,3.77301,3.70226,3.74428,144464.53243792,0
+EVF.US,D,20051110,000000,3.70679,3.74428,3.70679,3.73522,105536.19031236,0
+EVF.US,D,20051111,000000,3.70679,3.74003,3.70226,3.71625,161799.42927956,0
+EVF.US,D,20051114,000000,3.70679,3.72577,3.68288,3.68288,138534.11726507,0
+EVF.US,D,20051115,000000,3.68288,3.69744,3.67884,3.68781,81218.417544089,0
+EVF.US,D,20051116,000000,3.73522,3.73522,3.67884,3.67884,101937.28276503,0
+EVF.US,D,20051117,000000,3.67884,3.69744,3.65486,3.69254,178295.74572182,0
+EVF.US,D,20051118,000000,3.67884,3.72577,3.67884,3.72577,234997.33353416,0
+EVF.US,D,20051121,000000,3.70226,3.72096,3.67884,3.71625,214256.23322689,0
+EVF.US,D,20051122,000000,3.68781,3.71105,3.64087,3.66401,335442.74788667,0
+EVF.US,D,20051123,000000,3.66872,3.69744,3.66401,3.67884,160740.61564397,0
+EVF.US,D,20051125,000000,3.66872,3.71105,3.66401,3.67884,61127.428809044,0
+EVF.US,D,20051128,000000,3.68288,3.69744,3.67373,3.67884,116535.14635871,0
+EVF.US,D,20051129,000000,3.68288,3.69744,3.65486,3.68781,153764.09259918,0
+EVF.US,D,20051130,000000,3.65486,3.69254,3.64561,3.66401,162649.65662892,0
+EVF.US,D,20051201,000000,3.68781,3.68781,3.64561,3.66003,196686.27975814,0
+EVF.US,D,20051202,000000,3.64561,3.66401,3.63548,3.64087,225250.9540187,0
+EVF.US,D,20051205,000000,3.63114,3.64561,3.6027,3.64087,561751.45672729,0
+EVF.US,D,20051206,000000,3.63114,3.65486,3.63114,3.65486,208332.17093582,0
+EVF.US,D,20051207,000000,3.64956,3.66401,3.63114,3.65486,214886.22734003,0
+EVF.US,D,20051208,000000,3.64561,3.67884,3.64561,3.66003,223138.6208157,0
+EVF.US,D,20051209,000000,3.65486,3.66872,3.64561,3.66003,250418.95413632,0
+EVF.US,D,20051212,000000,3.64956,3.66003,3.64561,3.64561,226932.35007198,0
+EVF.US,D,20051213,000000,3.64561,3.65486,3.63548,3.64087,217645.49567435,0
+EVF.US,D,20051214,000000,3.64087,3.65486,3.63114,3.64561,317051.15503672,0
+EVF.US,D,20051215,000000,3.63548,3.65486,3.63114,3.65486,242381.49982867,0
+EVF.US,D,20051216,000000,3.66003,3.68288,3.64087,3.67373,174280.72441572,0
+EVF.US,D,20051219,000000,3.67373,3.69254,3.64561,3.64956,231389.95547776,0
+EVF.US,D,20051220,000000,3.63114,3.69254,3.62179,3.64956,273693.79547353,0
+EVF.US,D,20051221,000000,3.64087,3.66003,3.63548,3.65486,279409.27147837,0
+EVF.US,D,20051222,000000,3.64561,3.69254,3.64087,3.64956,637686.39422987,0
+EVF.US,D,20051223,000000,3.66872,3.67373,3.64956,3.64956,214465.87832673,0
+EVF.US,D,20051227,000000,3.65486,3.67884,3.65486,3.66003,203461.62821218,0
+EVF.US,D,20051228,000000,3.66003,3.67373,3.65486,3.65486,213197.4195913,0
+EVF.US,D,20051229,000000,3.66872,3.66872,3.65486,3.65486,159048.63145432,0
+EVF.US,D,20051230,000000,3.66003,3.67373,3.64956,3.66003,217645.49567435,0
+EVF.US,D,20060103,000000,3.64956,3.67884,3.64956,3.67884,209810.27477109,0
+EVF.US,D,20060104,000000,3.69744,3.77301,3.66872,3.74003,232014.65552274,0
+EVF.US,D,20060105,000000,3.77301,3.7918,3.74948,3.778,80373.484262899,0
+EVF.US,D,20060106,000000,3.75884,3.7918,3.75382,3.78226,163701.05856907,0
+EVF.US,D,20060109,000000,3.768,3.8156,3.768,3.778,219955.82702718,0
+EVF.US,D,20060110,000000,3.76375,3.7966,3.76375,3.77301,134515.91951805,0
+EVF.US,D,20060111,000000,3.80114,3.80114,3.77301,3.78226,102162.8100694,0
+EVF.US,D,20060112,000000,3.7966,3.7966,3.778,3.78706,116535.14635871,0
+EVF.US,D,20060113,000000,3.7966,3.80606,3.77301,3.7966,107656.9940244,0
+EVF.US,D,20060117,000000,3.7918,3.8156,3.78226,3.81097,226096.94611351,0
+EVF.US,D,20060118,000000,3.7966,3.82474,3.778,3.80114,124365.07319379,0
+EVF.US,D,20060119,000000,3.78706,3.80114,3.76375,3.768,92844.191262707,0
+EVF.US,D,20060120,000000,3.75382,3.77301,3.74428,3.75884,181682.89054204,0
+EVF.US,D,20060123,000000,3.75884,3.778,3.75884,3.768,158211.10986862,0
+EVF.US,D,20060124,000000,3.768,3.78226,3.76375,3.77301,142350.08160767,0
+EVF.US,D,20060125,000000,3.76375,3.78226,3.75382,3.768,170467.93651401,0
+EVF.US,D,20060126,000000,3.77301,3.778,3.75884,3.76375,85242.96817291,0
+EVF.US,D,20060127,000000,3.76375,3.78706,3.76375,3.78706,85656.96430442,0
+EVF.US,D,20060130,000000,3.78706,3.7918,3.75884,3.768,143606.89339309,0
+EVF.US,D,20060131,000000,3.768,3.80114,3.75884,3.80114,369713.36882934,0
+EVF.US,D,20060201,000000,3.80114,3.80606,3.78226,3.80114,105962.89220748,0
+EVF.US,D,20060202,000000,3.8156,3.82023,3.80114,3.8156,134515.91951805,0
+EVF.US,D,20060203,000000,3.8156,3.82978,3.80114,3.80114,152287.04757756,0
+EVF.US,D,20060206,000000,3.7918,3.83476,3.7918,3.82474,207694.76512722,0
+EVF.US,D,20060207,000000,3.82023,3.84373,3.81097,3.82474,157144.88453758,0
+EVF.US,D,20060208,000000,3.81097,3.82023,3.7966,3.8156,168353.48568378,0
+EVF.US,D,20060209,000000,3.82474,3.82978,3.81097,3.82474,133891.21947307,0
+EVF.US,D,20060210,000000,3.82474,3.82474,3.80606,3.82474,111255.90157174,0
+EVF.US,D,20060213,000000,3.82474,3.82474,3.7918,3.80606,173850.84607968,0
+EVF.US,D,20060214,000000,3.81097,3.82023,3.7966,3.80606,136837.89782086,0
+EVF.US,D,20060215,000000,3.7966,3.82474,3.78226,3.82474,518402.5676732,0
+EVF.US,D,20060216,000000,3.82978,3.86272,3.8156,3.85347,374792.4978392,0
+EVF.US,D,20060217,000000,3.858,3.858,3.82023,3.82474,241964.32725625,0
+EVF.US,D,20060221,000000,3.83476,3.86272,3.82023,3.84845,356810.66586622,0
+EVF.US,D,20060222,000000,3.83893,3.89134,3.83476,3.87651,282556.06560331,0
+EVF.US,D,20060223,000000,3.88652,3.90021,3.87245,3.89569,193108.54848353,0
+EVF.US,D,20060224,000000,3.88151,3.90021,3.87651,3.88151,113582.1151291,0
+EVF.US,D,20060227,000000,3.88652,3.88652,3.858,3.858,180409.13773844,0
+EVF.US,D,20060228,000000,3.85347,3.86764,3.84373,3.858,218701.13286902,0
+EVF.US,D,20060301,000000,3.83893,3.858,3.83476,3.84373,140019.63279576,0
+EVF.US,D,20060302,000000,3.84373,3.86272,3.83893,3.84373,261002.85523754,0
+EVF.US,D,20060303,000000,3.85347,3.85347,3.84373,3.85347,69798.053670771,0
+EVF.US,D,20060306,000000,3.84845,3.86764,3.83893,3.83893,125851.64753814,0
+EVF.US,D,20060307,000000,3.83893,3.85347,3.7918,3.7966,207908.64548159,0
+EVF.US,D,20060308,000000,3.7966,3.81097,3.77301,3.80114,130075.25513043,0
+EVF.US,D,20060309,000000,3.8156,3.84373,3.7918,3.83893,240477.75291191,0
+EVF.US,D,20060310,000000,3.84373,3.84845,3.82978,3.83893,59436.503433029,0
+EVF.US,D,20060313,000000,3.84373,3.84373,3.83476,3.84373,63664.346279882,0
+EVF.US,D,20060314,000000,3.858,3.858,3.83893,3.84373,159895.6823628,0
+EVF.US,D,20060315,000000,3.83476,3.85347,3.82978,3.83893,341997.86310452,0
+EVF.US,D,20060316,000000,3.82474,3.83893,3.82023,3.82023,153982.20820811,0
+EVF.US,D,20060317,000000,3.8156,3.85347,3.8156,3.84845,109354.27228224,0
+EVF.US,D,20060320,000000,3.858,3.86272,3.84373,3.858,168990.89149239,0
+EVF.US,D,20060321,000000,3.84373,3.858,3.83893,3.83893,100040.94754371,0
+EVF.US,D,20060322,000000,3.85347,3.858,3.83476,3.84373,61127.428809044,0
+EVF.US,D,20060323,000000,3.86272,3.86764,3.83893,3.83893,100885.8808249,0
+EVF.US,D,20060324,000000,3.83893,3.858,3.82978,3.82978,98351.080981336,0
+EVF.US,D,20060327,000000,3.82474,3.84373,3.81097,3.82978,100673.05928415,0
+EVF.US,D,20060328,000000,3.81097,3.83476,3.80114,3.8156,480322.33526973,0
+EVF.US,D,20060329,000000,3.80114,3.82978,3.7966,3.82023,130290.19429846,0
+EVF.US,D,20060330,000000,3.82023,3.83476,3.80606,3.82474,193524.66224231,0
+EVF.US,D,20060331,000000,3.82023,3.84373,3.8156,3.8156,114431.28366483,0
+EVF.US,D,20060403,000000,3.80606,3.83893,3.80606,3.83893,106174.6549346,0
+EVF.US,D,20060404,000000,3.83476,3.84373,3.82474,3.83476,68526.418494444,0
+EVF.US,D,20060405,000000,3.84373,3.84373,3.82023,3.84373,111684.72109414,0
+EVF.US,D,20060406,000000,3.84845,3.85347,3.83476,3.83893,115906.21105917,0
+EVF.US,D,20060407,000000,3.84373,3.84373,3.82474,3.83893,205584.5495515,0
+EVF.US,D,20060410,000000,3.82474,3.82474,3.78706,3.80114,190131.16454028,0
+EVF.US,D,20060411,000000,3.80114,3.82023,3.78226,3.8156,132829.22939659,0
+EVF.US,D,20060412,000000,3.82474,3.82474,3.78226,3.81097,203250.92429869,0
+EVF.US,D,20060413,000000,3.8156,3.8156,3.77301,3.80114,121618.51062311,0
+EVF.US,D,20060417,000000,3.8156,3.8156,3.76375,3.768,111255.90157174,0
+EVF.US,D,20060418,000000,3.778,3.778,3.74003,3.75884,253591.1597885,0
+EVF.US,D,20060419,000000,3.76375,3.81097,3.75382,3.81097,172167.33239911,0
+EVF.US,D,20060420,000000,3.8156,3.84373,3.80606,3.82023,168141.72295666,0
+EVF.US,D,20060421,000000,3.84373,3.84373,3.81097,3.83476,128808.9140223,0
+EVF.US,D,20060424,000000,3.83476,3.83476,3.80114,3.82474,128177.8610955,0
+EVF.US,D,20060425,000000,3.80606,3.82474,3.7918,3.8156,107871.93319244,0
+EVF.US,D,20060426,000000,3.84373,3.84373,3.78706,3.82978,84815.207464138,0
+EVF.US,D,20060427,000000,3.82978,3.84373,3.80114,3.84373,134725.56461789,0
+EVF.US,D,20060428,000000,3.85347,3.85347,3.80114,3.82023,436339.21684792,0
+EVF.US,D,20060501,000000,3.8156,3.83476,3.80606,3.83476,122244.26948174,0
+EVF.US,D,20060502,000000,3.84373,3.84373,3.8156,3.82978,160740.61564397,0
+EVF.US,D,20060503,000000,3.82978,3.85347,3.82474,3.84373,182960.87860017,0
+EVF.US,D,20060504,000000,3.858,3.858,3.82978,3.84373,115267.74643693,0
+EVF.US,D,20060505,000000,3.85347,3.858,3.81097,3.82978,210870.14722031,0
+EVF.US,D,20060508,000000,3.82023,3.83893,3.78706,3.81097,224195.31682402,0
+EVF.US,D,20060509,000000,3.8156,3.82023,3.78706,3.8156,156304.18651093,0
+EVF.US,D,20060510,000000,3.7918,3.8156,3.78706,3.80606,143828.18544293,0
+EVF.US,D,20060511,000000,3.80606,3.8156,3.78226,3.78226,182319.23753701,0
+EVF.US,D,20060512,000000,3.80114,3.82474,3.778,3.80606,134086.04118202,0
+EVF.US,D,20060515,000000,3.7918,3.82023,3.7918,3.81097,109140.39192784,0
+EVF.US,D,20060516,000000,3.82474,3.83476,3.81097,3.82978,261845.67089145,0
+EVF.US,D,20060517,000000,3.84373,3.84373,3.80114,3.82978,144240.06394717,0
+EVF.US,D,20060518,000000,3.82978,3.87245,3.7918,3.8156,286376.26520046,0
+EVF.US,D,20060519,000000,3.82023,3.82978,3.7966,3.80606,107239.82145199,0
+EVF.US,D,20060522,000000,3.8156,3.82474,3.7918,3.81097,105342.42741704,0
+EVF.US,D,20060523,000000,3.82023,3.82474,3.80606,3.82474,127116.92983264,0
+EVF.US,D,20060524,000000,3.82474,3.86764,3.81097,3.83476,326565.654366,0
+EVF.US,D,20060525,000000,3.83893,3.84845,3.82474,3.82978,151020.7064694,0
+EVF.US,D,20060526,000000,3.83476,3.84845,3.82474,3.83893,128808.9140223,0
+EVF.US,D,20060530,000000,3.82978,3.84373,3.82474,3.84373,213831.64895902,0
+EVF.US,D,20060531,000000,3.84373,3.87651,3.82978,3.87651,201778.11453162,0
+EVF.US,D,20060601,000000,3.87651,3.88151,3.858,3.88151,179779.14362527,0
+EVF.US,D,20060602,000000,3.88652,3.88652,3.858,3.86272,167509.61121622,0
+EVF.US,D,20060605,000000,3.86764,3.87651,3.84845,3.858,89467.634578856,0
+EVF.US,D,20060606,000000,3.86272,3.86764,3.84373,3.86764,142552.31501207,0
+EVF.US,D,20060607,000000,3.86764,3.87651,3.83476,3.858,191202.68393949,0
+EVF.US,D,20060608,000000,3.82474,3.83893,3.80114,3.82023,159476.3921631,0
+EVF.US,D,20060609,000000,3.82978,3.858,3.81097,3.858,208121.46702235,0
+EVF.US,D,20060612,000000,3.86272,3.86272,3.83893,3.86272,145522.28725988,0
+EVF.US,D,20060613,000000,3.86764,3.86764,3.81097,3.83476,185068.9765486,0
+EVF.US,D,20060614,000000,3.83476,3.83893,3.78226,3.80606,187382.48434235,0
+EVF.US,D,20060615,000000,3.7966,3.82474,3.7918,3.82474,206426.30639178,0
+EVF.US,D,20060616,000000,3.82978,3.83893,3.82023,3.83893,98351.080981336,0
+EVF.US,D,20060619,000000,3.84845,3.87651,3.84373,3.86764,179150.20832573,0
+EVF.US,D,20060620,000000,3.86764,3.88151,3.858,3.87245,230334.31828309,0
+EVF.US,D,20060621,000000,3.88151,3.88652,3.86272,3.87651,495557.60467201,0
+EVF.US,D,20060622,000000,3.87651,3.87651,3.84373,3.86272,109766.15078647,0
+EVF.US,D,20060623,000000,3.87245,3.87651,3.84373,3.84845,174280.72441572,0
+EVF.US,D,20060626,000000,3.84373,3.858,3.83893,3.84845,144660.41296051,0
+EVF.US,D,20060627,000000,3.83893,3.84845,3.81097,3.8156,380709.14843479,0
+EVF.US,D,20060628,000000,3.80606,3.82474,3.80606,3.82023,305415.85199537,0
+EVF.US,D,20060629,000000,3.82978,3.83893,3.7966,3.82023,248302.38567881,0
+EVF.US,D,20060630,000000,3.82978,3.83893,3.81097,3.83476,171746.98338579,0
+EVF.US,D,20060703,000000,3.84373,3.84373,3.8156,3.82023,129445.26101728,0
+EVF.US,D,20060705,000000,3.83476,3.84845,3.82978,3.83476,94543.587147806,0
+EVF.US,D,20060706,000000,3.82978,3.87245,3.82978,3.86764,239004.94314481,0
+EVF.US,D,20060707,000000,3.86272,3.87245,3.83893,3.84845,209810.27477109,0
+EVF.US,D,20060710,000000,3.83893,3.83893,3.81097,3.82474,114848.45623724,0
+EVF.US,D,20060711,000000,3.82978,3.84373,3.8156,3.84373,177033.63986822,0
+EVF.US,D,20060712,000000,3.84373,3.858,3.82978,3.84373,119073.12264318,0
+EVF.US,D,20060713,000000,3.84845,3.85347,3.82474,3.84845,105117.95892629,0
+EVF.US,D,20060714,000000,3.84845,3.84845,3.80114,3.82978,171532.04421776,0
+EVF.US,D,20060717,000000,3.82474,3.83893,3.82023,3.82474,132829.22939659,0
+EVF.US,D,20060718,000000,3.83476,3.83476,3.7966,3.80114,410744.51483515,0
+EVF.US,D,20060719,000000,3.8156,3.82023,3.778,3.7966,334604.16748729,0
+EVF.US,D,20060720,000000,3.80606,3.82023,3.7966,3.81097,208759.93164459,0
+EVF.US,D,20060721,000000,3.80114,3.81097,3.75382,3.77301,479487.9901249,0
+EVF.US,D,20060724,000000,3.78226,3.80606,3.778,3.80606,151230.35156924,0
+EVF.US,D,20060725,000000,3.8156,3.82474,3.81097,3.82474,74443.069090041,0
+EVF.US,D,20060726,000000,3.82978,3.83476,3.81097,3.82978,99829.184816599,0
+EVF.US,D,20060727,000000,3.83476,3.83893,3.82023,3.82978,86286.958417588,0
+EVF.US,D,20060728,000000,3.82978,3.84373,3.81097,3.82978,132829.22939659,0
+EVF.US,D,20060731,000000,3.82023,3.83893,3.8156,3.83893,116535.14635871,0
+EVF.US,D,20060801,000000,3.84373,3.84373,3.82474,3.84373,179352.44173014,0
+EVF.US,D,20060802,000000,3.84373,3.87245,3.83476,3.87245,161590.84299335,0
+EVF.US,D,20060803,000000,3.86764,3.86764,3.83893,3.858,95175.698888244,0
+EVF.US,D,20060804,000000,3.86272,3.87651,3.84373,3.86272,112726.59371155,0
+EVF.US,D,20060807,000000,3.85347,3.89569,3.85347,3.858,226096.94611351,0
+EVF.US,D,20060808,000000,3.84373,3.84845,3.82978,3.84373,92000.316795154,0
+EVF.US,D,20060809,000000,3.84845,3.85347,3.82474,3.83893,144890.17551942,0
+EVF.US,D,20060810,000000,3.84373,3.84845,3.82474,3.84373,85882.491608798,0
+EVF.US,D,20060811,000000,3.84845,3.85347,3.82978,3.83476,74879.300307898,0
+EVF.US,D,20060814,000000,3.82474,3.84373,3.82474,3.83893,190569.51338541,0
+EVF.US,D,20060815,000000,3.82474,3.84373,3.82023,3.83476,228646.56934798,0
+EVF.US,D,20060816,000000,3.83476,3.84373,3.82978,3.84373,153341.62595858,0
+EVF.US,D,20060817,000000,3.84373,3.84373,3.8156,3.82023,195863.58156329,0
+EVF.US,D,20060818,000000,3.82474,3.83476,3.7966,3.83476,208332.17093582,0
+EVF.US,D,20060821,000000,3.83893,3.84373,3.7966,3.82023,131555.476593,0
+EVF.US,D,20060822,000000,3.82023,3.84373,3.80114,3.83893,177665.75160865,0
+EVF.US,D,20060823,000000,3.84373,3.84373,3.82474,3.83476,116117.97378629,0
+EVF.US,D,20060824,000000,3.84373,3.85347,3.82474,3.83893,160740.61564397,0
+EVF.US,D,20060825,000000,3.82978,3.84845,3.82474,3.84845,196060.5208995,0
+EVF.US,D,20060828,000000,3.85347,3.86272,3.83893,3.84373,159895.6823628,0
+EVF.US,D,20060829,000000,3.84373,3.85347,3.83476,3.85347,186122.496116,0
+EVF.US,D,20060830,000000,3.858,3.86764,3.84373,3.85347,117184.19911732,0
+EVF.US,D,20060831,000000,3.84845,3.86764,3.84845,3.86764,133666.75098233,0
+EVF.US,D,20060901,000000,3.87651,3.88151,3.86764,3.88151,104063.38054526,0
+EVF.US,D,20060905,000000,3.88151,3.90578,3.87245,3.89134,110403.5565951,0
+EVF.US,D,20060906,000000,3.89569,3.90021,3.87651,3.89134,225043.42654611,0
+EVF.US,D,20060907,000000,3.858,3.88151,3.82978,3.82978,243232.78599168,0
+EVF.US,D,20060908,000000,3.82978,3.85347,3.82474,3.84373,256752.77730433,0
+EVF.US,D,20060911,000000,3.84373,3.84845,3.8156,3.83476,202196.34591767,0
+EVF.US,D,20060912,000000,3.83476,3.858,3.82023,3.858,331222.31673527,0
+EVF.US,D,20060913,000000,3.85347,3.87245,3.84373,3.86272,187605.89401944,0
+EVF.US,D,20060914,000000,3.85347,3.87245,3.83476,3.85347,168789.71690163,0
+EVF.US,D,20060915,000000,3.86764,3.86764,3.83476,3.84373,150586.59287882,0
+EVF.US,D,20060918,000000,3.84845,3.86764,3.84845,3.86764,150790.94391047,0
+EVF.US,D,20060919,000000,3.858,3.88151,3.858,3.88151,103843.14730907,0
+EVF.US,D,20060920,000000,3.87651,3.89569,3.87651,3.88652,126677.5221739,0
+EVF.US,D,20060921,000000,3.88652,3.89134,3.84845,3.858,184643.3334671,0
+EVF.US,D,20060922,000000,3.858,3.86764,3.84845,3.86272,160954.49599837,0
+EVF.US,D,20060925,000000,3.85347,3.86764,3.84845,3.85347,256752.77730433,0
+EVF.US,D,20060926,000000,3.86272,3.86764,3.83476,3.858,206848.77303238,0
+EVF.US,D,20060927,000000,3.86764,3.87651,3.858,3.86764,167935.25429772,0
+EVF.US,D,20060928,000000,3.87245,3.88151,3.86272,3.87245,87994.824811772,0
+EVF.US,D,20060929,000000,3.86764,3.87651,3.86764,3.87651,57953.105529588,0
+EVF.US,D,20061002,000000,3.87245,3.88151,3.86764,3.87651,68101.83422658,0
+EVF.US,D,20061003,000000,3.86764,3.88652,3.86764,3.87651,171746.98338579,0
+EVF.US,D,20061004,000000,3.87651,3.90578,3.86764,3.88652,227802.69488043,0
+EVF.US,D,20061005,000000,3.88652,3.90021,3.88151,3.89569,149545.77907504,0
+EVF.US,D,20061006,000000,3.858,3.87245,3.85347,3.86272,141707.38173088,0
+EVF.US,D,20061009,000000,3.86272,3.87651,3.82474,3.82474,248724.8523194,0
+EVF.US,D,20061010,000000,3.82474,3.87651,3.82474,3.84373,228646.56934798,0
+EVF.US,D,20061011,000000,3.83476,3.85347,3.82978,3.83893,139602.46022335,0
+EVF.US,D,20061012,000000,3.84845,3.858,3.8156,3.83476,198806.02465655,0
+EVF.US,D,20061013,000000,3.83893,3.84373,3.81097,3.82023,226731.17548122,0
+EVF.US,D,20061016,000000,3.82978,3.83893,3.82023,3.82474,160740.61564397,0
+EVF.US,D,20061017,000000,3.82023,3.86272,3.8156,3.83476,426804.60005956,0
+EVF.US,D,20061018,000000,3.83893,3.84373,3.82023,3.82978,154615.37876217,0
+EVF.US,D,20061019,000000,3.82474,3.83893,3.82474,3.83476,187605.89401944,0
+EVF.US,D,20061020,000000,3.83476,3.84373,3.82978,3.82978,300982.59930323,0
+EVF.US,D,20061023,000000,3.83476,3.84845,3.82978,3.83893,183589.8138997,0
+EVF.US,D,20061024,000000,3.84373,3.87651,3.83893,3.87651,271362.28784801,0
+EVF.US,D,20061025,000000,3.87651,3.90578,3.86764,3.90021,208121.46702235,0
+EVF.US,D,20061026,000000,3.90021,3.90021,3.88652,3.89134,201562.11654997,0
+EVF.US,D,20061027,000000,3.89134,3.89569,3.88652,3.89134,81007.713630608,0
+EVF.US,D,20061030,000000,3.88652,3.90578,3.88151,3.89569,107019.5882158,0
+EVF.US,D,20061031,000000,3.89134,3.89569,3.86764,3.87651,164345.87607312,0
+EVF.US,D,20061101,000000,3.87245,3.89134,3.86764,3.87651,158211.10986862,0
+EVF.US,D,20061102,000000,3.88652,3.89134,3.86764,3.88151,248941.90911469,0
+EVF.US,D,20061103,000000,3.88652,3.89134,3.87651,3.88652,220387.82299049,0
+EVF.US,D,20061106,000000,3.89134,3.89569,3.88151,3.89134,68101.83422658,0
+EVF.US,D,20061107,000000,3.89569,3.90578,3.89134,3.89569,169419.71101479,0
+EVF.US,D,20061108,000000,3.88652,3.88652,3.858,3.87245,224619.90109189,0
+EVF.US,D,20061109,000000,3.858,3.87651,3.858,3.87245,176194.00065521,0
+EVF.US,D,20061110,000000,3.86272,3.89134,3.86272,3.89134,72124.26722813,0
+EVF.US,D,20061113,000000,3.89134,3.90578,3.87651,3.88151,196496.75211737,0
+EVF.US,D,20061114,000000,3.88151,3.89134,3.87651,3.88652,196909.68943526,0
+EVF.US,D,20061115,000000,3.88151,3.89134,3.87245,3.88652,110190.73505433,0
+EVF.US,D,20061116,000000,3.88652,3.89569,3.87651,3.89134,118857.12466153,0
+EVF.US,D,20061117,000000,3.89569,3.90021,3.88151,3.90021,106393.82935717,0
+EVF.US,D,20061120,000000,3.89569,3.91438,3.88652,3.90021,351311.18784303,0
+EVF.US,D,20061121,000000,3.89569,3.91438,3.89569,3.89569,196686.27975814,0
+EVF.US,D,20061122,000000,3.90021,3.90578,3.88151,3.89569,144240.06394717,0
+EVF.US,D,20061124,000000,3.88151,3.90578,3.88151,3.88652,68526.418494444,0
+EVF.US,D,20061127,000000,3.89134,3.91438,3.87651,3.91032,292080.09425533,0
+EVF.US,D,20061128,000000,3.90578,3.91032,3.87651,3.89134,255075.61650558,0
+EVF.US,D,20061129,000000,3.88652,3.89569,3.88151,3.88652,139602.46022335,0
+EVF.US,D,20061130,000000,3.88652,3.90578,3.88652,3.90578,115267.74643693,0
+EVF.US,D,20061201,000000,3.90021,3.92005,3.90021,3.91032,95803.57537414,0
+EVF.US,D,20061204,000000,3.91032,3.92931,3.90578,3.92005,203043.39682613,0
+EVF.US,D,20061205,000000,3.92005,3.93819,3.91032,3.92005,168564.18959727,0
+EVF.US,D,20061206,000000,3.91438,3.91438,3.90578,3.91438,189928.93113589,0
+EVF.US,D,20061207,000000,3.88652,3.89134,3.88151,3.89134,153982.20820811,0
+EVF.US,D,20061208,000000,3.88151,3.89569,3.87651,3.89569,112945.76813411,0
+EVF.US,D,20061211,000000,3.89569,3.91032,3.88652,3.89134,210226.38852988,0
+EVF.US,D,20061212,000000,3.89134,3.90021,3.87651,3.87651,159476.3921631,0
+EVF.US,D,20061213,000000,3.88652,3.89134,3.87651,3.87651,92643.016671948,0
+EVF.US,D,20061214,000000,3.88151,3.88652,3.87245,3.88652,189508.58212257,0
+EVF.US,D,20061215,000000,3.88652,3.88652,3.87245,3.88151,249369.66982347,0
+EVF.US,D,20061218,000000,3.88652,3.89569,3.86764,3.86764,240059.52152585,0
+EVF.US,D,20061219,000000,3.86764,3.88151,3.86272,3.88151,169828.41307814,0
+EVF.US,D,20061220,000000,3.87651,3.91438,3.87651,3.91438,238797.41567225,0
+EVF.US,D,20061221,000000,3.91438,3.92005,3.89569,3.89569,196278.63650844,0
+EVF.US,D,20061222,000000,3.89569,3.91438,3.89569,3.91438,140646.45046803,0
+EVF.US,D,20061226,000000,3.90578,3.97171,3.90021,3.94337,239210.35299013,0
+EVF.US,D,20061227,000000,3.89569,3.92005,3.89569,3.91032,108072.04896955,0
+EVF.US,D,20061228,000000,3.91032,3.9242,3.91032,3.91438,126064.4690789,0
+EVF.US,D,20061229,000000,3.9242,3.93819,3.91032,3.92005,134944.73904047,0
+EVF.US,D,20070103,000000,3.92931,3.93819,3.91032,3.91438,190780.2172989,0
+EVF.US,D,20070104,000000,3.9242,3.93819,3.91438,3.93819,179352.44173014,0
+EVF.US,D,20070105,000000,3.93337,3.94337,3.92005,3.92931,126677.5221739,0
+EVF.US,D,20070108,000000,3.93337,3.93337,3.92005,3.9242,193524.66224231,0
+EVF.US,D,20070109,000000,3.93337,3.94337,3.9242,3.9242,314094.94736619,0
+EVF.US,D,20070110,000000,3.9242,3.93819,3.9242,3.93819,155875.36698853,0
+EVF.US,D,20070111,000000,3.92931,3.95301,3.92931,3.94337,259723.80836576,0
+EVF.US,D,20070112,000000,3.93819,3.95727,3.92931,3.95727,298854.38389573,0
+EVF.US,D,20070116,000000,3.96717,3.96717,3.93337,3.95301,275794.48172652,0
+EVF.US,D,20070117,000000,3.94763,3.96717,3.94337,3.94763,263332.24523582,0
+EVF.US,D,20070118,000000,3.95727,3.96717,3.94763,3.9618,704308.00699391,0
+EVF.US,D,20070119,000000,3.9618,3.97171,3.94763,3.95727,407779.83665555,0
+EVF.US,D,20070122,000000,3.96717,3.97624,3.95727,3.95727,329098.33658229,0
+EVF.US,D,20070123,000000,3.95727,3.98096,3.93819,3.95727,390856.81831814,0
+EVF.US,D,20070124,000000,3.96717,3.98096,3.95727,3.98096,302032.94242973,0
+EVF.US,D,20070125,000000,3.98994,4.00013,3.96717,3.99523,217007.0310521,0
+EVF.US,D,20070126,000000,4.00477,4.02827,4.00013,4.02355,224404.96192387,0
+EVF.US,D,20070129,000000,4.00891,4.02827,4.00477,4.00891,149545.77907504,0
+EVF.US,D,20070130,000000,4.00477,4.00891,3.98994,4.00013,180623.01809283,0
+EVF.US,D,20070131,000000,4.0194,4.05671,4.00013,4.04235,489004.60708143,0
+EVF.US,D,20070201,000000,4.05161,4.07571,4.04235,4.06625,320433.00578874,0
+EVF.US,D,20070202,000000,4.06625,4.0706,4.04235,4.04717,545687.13624833,0
+EVF.US,D,20070205,000000,4.05161,4.06625,4.04717,4.04717,340747.4042009,0
+EVF.US,D,20070206,000000,4.00477,4.09477,4.00477,4.0805,473339.4593431,0
+EVF.US,D,20070207,000000,4.0805,4.0994,4.0194,4.05161,757613.97947694,0
+EVF.US,D,20070208,000000,4.02355,4.08495,4.0194,4.06143,375627.90179767,0
+EVF.US,D,20070209,000000,4.06625,4.08495,4.04717,4.06625,323177.45073215,0
+EVF.US,D,20070212,000000,4.06625,4.07571,4.03781,4.0706,263270.83404494,0
+EVF.US,D,20070213,000000,4.0805,4.08495,4.04717,4.0706,277710.93440693,0
+EVF.US,D,20070214,000000,4.0706,4.0706,4.04235,4.04717,258798.40524828,0
+EVF.US,D,20070215,000000,4.04235,4.07571,4.04235,4.06143,488577.90518632,0
+EVF.US,D,20070216,000000,4.0706,4.0805,4.06143,4.07571,258237.23402141,0
+EVF.US,D,20070220,000000,4.07571,4.08949,4.02827,4.0706,421523.23764531,0
+EVF.US,D,20070221,000000,4.06143,4.08495,4.04717,4.08495,362100.49878955,0
+EVF.US,D,20070222,000000,4.0994,4.0994,4.05671,4.08495,386631.09309857,0
+EVF.US,D,20070223,000000,4.08495,4.17967,4.06143,4.17967,433801.24056345,0
+EVF.US,D,20070226,000000,4.16088,4.17967,4.14208,4.16088,348559.33120418,0
+EVF.US,D,20070227,000000,4.1556,4.16522,4.05671,4.07571,231805.0104229,0
+EVF.US,D,20070228,000000,4.10873,4.17967,4.0706,4.17967,270095.94673985,0
+EVF.US,D,20070301,000000,4.17476,4.19819,4.10873,4.15096,361199.44838567,0
+EVF.US,D,20070302,000000,4.14652,4.17967,4.08495,4.17967,156929.94536954,0
+EVF.US,D,20070305,000000,4.17967,4.17967,4.0994,4.13237,241964.32725625,0
+EVF.US,D,20070306,000000,4.14208,4.15096,4.08495,4.09477,252323.75986672,0
+EVF.US,D,20070307,000000,4.0805,4.09477,4.0706,4.0706,276866.00112573,0
+EVF.US,D,20070308,000000,4.06625,4.0805,4.03781,4.05671,185710.61761175,0
+EVF.US,D,20070309,000000,4.05671,4.05671,4.03781,4.05671,144240.06394717,0
+EVF.US,D,20070312,000000,4.07571,4.0805,4.04717,4.05671,197330.03844856,0
+EVF.US,D,20070313,000000,4.07571,4.07571,3.91032,3.99523,576983.54968869,0
+EVF.US,D,20070314,000000,3.96717,3.99523,3.94337,3.98994,176599.52627764,0
+EVF.US,D,20070315,000000,3.99523,4.02827,3.97624,4.01393,201778.11453162,0
+EVF.US,D,20070316,000000,4.02827,4.03781,4.00891,4.02827,190780.2172989,0
+EVF.US,D,20070319,000000,4.00477,4.05671,4.00477,4.04717,207694.76512722,0
+EVF.US,D,20070320,000000,4.01393,4.08495,4.01393,4.06625,262268.13753204,0
+EVF.US,D,20070321,000000,4.0805,4.09477,4.05161,4.06625,262268.13753204,0
+EVF.US,D,20070322,000000,4.0805,4.08495,4.06143,4.07571,344756.0726252,0
+EVF.US,D,20070323,000000,4.06143,4.08949,4.06143,4.0805,269036.07429063,0
+EVF.US,D,20070326,000000,4.0805,4.08949,4.06143,4.0706,231187.72207337,0
+EVF.US,D,20070327,000000,4.06143,4.09477,4.06143,4.07571,144660.41296051,0
+EVF.US,D,20070328,000000,4.08495,4.0994,4.06625,4.0994,201353.53026376,0
+EVF.US,D,20070329,000000,4.10374,4.14652,4.09477,4.13237,141288.09153119,0
+EVF.US,D,20070330,000000,4.14208,4.15096,4.13237,4.14208,87777.768016479,0
+EVF.US,D,20070402,000000,4.14652,4.15096,4.12301,4.12783,147631.44402192,0
+EVF.US,D,20070403,000000,4.11386,4.15096,4.11386,4.12783,273693.79547353,0
+EVF.US,D,20070404,000000,4.14652,4.15096,4.12301,4.12301,141707.38173088,0
+EVF.US,D,20070405,000000,4.10873,4.15096,4.10873,4.15096,265011.52366183,0
+EVF.US,D,20070409,000000,4.12783,4.14652,4.11386,4.12783,166452.91520792,0
+EVF.US,D,20070410,000000,4.12783,4.14208,4.11753,4.11753,132610.05497401,0
+EVF.US,D,20070411,000000,4.12301,4.14208,4.11386,4.11386,171322.39911792,0
+EVF.US,D,20070412,000000,4.10873,4.13237,4.10873,4.11753,206848.77303238,0
+EVF.US,D,20070413,000000,4.12301,4.12783,4.11753,4.11753,129231.38066289,0
+EVF.US,D,20070416,000000,4.12783,4.14208,4.12301,4.12783,219551.3602184,0
+EVF.US,D,20070417,000000,4.12783,4.13669,4.11386,4.11753,184227.21970832,0
+EVF.US,D,20070418,000000,4.12783,4.12783,4.10873,4.10873,167727.72682514,0
+EVF.US,D,20070419,000000,4.11386,4.12783,4.0994,4.10374,243232.78599168,0
+EVF.US,D,20070420,000000,4.10374,4.11753,4.08495,4.0994,380500.56214859,0
+EVF.US,D,20070423,000000,4.0994,4.11753,4.0706,4.0706,216158.92133,0
+EVF.US,D,20070424,000000,4.07571,4.0994,4.0706,4.07571,275172.95812243,0
+EVF.US,D,20070425,000000,4.07571,4.09477,4.07571,4.0805,184861.44907603,0
+EVF.US,D,20070426,000000,4.0805,4.11753,4.0805,4.0994,152074.2260368,0
+EVF.US,D,20070427,000000,4.11753,4.12301,4.09477,4.09477,94760.643943099,0
+EVF.US,D,20070430,000000,4.10374,4.12301,4.0994,4.10374,235195.33168402,0
+EVF.US,D,20070501,000000,4.11753,4.12783,4.0994,4.11753,261428.49831904,0
+EVF.US,D,20070502,000000,4.10873,4.12783,4.0994,4.10374,183371.69829077,0
+EVF.US,D,20070503,000000,4.0994,4.11386,4.09477,4.09477,164766.22508643,0
+EVF.US,D,20070504,000000,4.0994,4.11753,4.0994,4.11386,140445.27587727,0
+EVF.US,D,20070507,000000,4.10374,4.12783,4.0994,4.10873,189508.58212257,0
+EVF.US,D,20070508,000000,4.10374,4.11386,4.08495,4.10374,195863.58156329,0
+EVF.US,D,20070509,000000,4.0994,4.11753,4.0994,4.10374,102776.92197804,0
+EVF.US,D,20070510,000000,4.10873,4.11753,4.0805,4.08495,189295.76058182,0
+EVF.US,D,20070511,000000,4.08495,4.11753,4.0805,4.11753,281089.60871803,0
+EVF.US,D,20070514,000000,4.10374,4.12783,4.08949,4.10873,217219.85259284,0
+EVF.US,D,20070515,000000,4.0994,4.11753,4.09477,4.10374,171322.39911792,0
+EVF.US,D,20070516,000000,4.11386,4.11753,4.09477,4.11386,231389.95547776,0
+EVF.US,D,20070517,000000,4.11386,4.12301,4.10374,4.12301,154615.37876217,0
+EVF.US,D,20070518,000000,4.11753,4.13237,4.10873,4.13237,182087.35735083,0
+EVF.US,D,20070521,000000,4.11753,4.12783,4.0805,4.11386,404615.04269882,0
+EVF.US,D,20070522,000000,4.10873,4.11753,4.08949,4.11753,201144.94397755,0
+EVF.US,D,20070523,000000,4.11753,4.11753,4.0994,4.11386,240699.04496174,0
+EVF.US,D,20070524,000000,4.10374,4.12783,4.09477,4.12301,257392.30074022,0
+EVF.US,D,20070525,000000,4.13669,4.16088,4.11753,4.1556,226304.47358609,0
+EVF.US,D,20070529,000000,4.12783,4.15096,4.12783,4.15096,180833.7220063,0
+EVF.US,D,20070530,000000,4.13237,4.16088,4.13237,4.16088,129445.26101728,0
+EVF.US,D,20070531,000000,4.14652,4.16522,4.14208,4.16522,212993.06855965,0
+EVF.US,D,20070601,000000,4.14652,4.17476,4.14652,4.17476,140218.68975926,0
+EVF.US,D,20070604,000000,4.17476,4.17476,4.11753,4.13669,197966.38544355,0
+EVF.US,D,20070605,000000,4.15096,4.16522,4.14208,4.16088,146783.33429982,0
+EVF.US,D,20070606,000000,4.16088,4.17014,4.14208,4.16522,199456.13622881,0
+EVF.US,D,20070607,000000,4.12783,4.13669,4.06625,4.11386,205584.5495515,0
+EVF.US,D,20070608,000000,4.12301,4.12301,4.05161,4.07571,190991.980026,0
+EVF.US,D,20070611,000000,4.0805,4.10873,4.0706,4.08949,189928.93113589,0
+EVF.US,D,20070612,000000,4.06625,4.0805,4.05161,4.07571,289121.76895751,0
+EVF.US,D,20070613,000000,4.0805,4.08495,4.0706,4.0706,115692.3307048,0
+EVF.US,D,20070614,000000,4.06625,4.08949,4.06625,4.08495,133040.99212369,0
+EVF.US,D,20070615,000000,4.06143,4.08495,4.06143,4.08495,219955.82702718,0
+EVF.US,D,20070618,000000,4.08949,4.11386,4.08949,4.11386,109140.39192784,0
+EVF.US,D,20070619,000000,4.11386,4.12301,4.0994,4.12301,231389.95547776,0
+EVF.US,D,20070620,000000,4.10873,4.13669,4.10873,4.11753,175760.94587825,0
+EVF.US,D,20070621,000000,4.12301,4.12783,4.09477,4.10374,197330.03844856,0
+EVF.US,D,20070622,000000,4.09477,4.11753,4.08495,4.11753,226509.8834314,0
+EVF.US,D,20070625,000000,4.10374,4.10873,4.02355,4.06625,295263.94685749,0
+EVF.US,D,20070626,000000,4.08495,4.08495,3.90021,3.96717,727365.79153584,0
+EVF.US,D,20070627,000000,3.89569,4.00013,3.89569,3.98994,378170.11333668,0
+EVF.US,D,20070628,000000,4.00891,4.04235,3.98994,4.04235,232440.29860424,0
+EVF.US,D,20070629,000000,4.02355,4.05161,4.02355,4.04235,131772.53338829,0
+EVF.US,D,20070702,000000,4.03291,4.04717,4.02827,4.03781,98351.080981336,0
+EVF.US,D,20070703,000000,4.03781,4.06625,4.03291,4.06625,91578.908968193,0
+EVF.US,D,20070705,000000,4.06143,4.0805,4.06143,4.06625,98555.432013001,0
+EVF.US,D,20070706,000000,4.06625,4.08495,4.06625,4.06625,117593.95999429,0
+EVF.US,D,20070709,000000,4.05161,4.06625,4.03291,4.04235,105759.59998946,0
+EVF.US,D,20070710,000000,4.04235,4.04717,3.93337,3.96717,212351.42749648,0
+EVF.US,D,20070711,000000,3.95301,3.99523,3.9242,3.9242,240263.87255752,0
+EVF.US,D,20070712,000000,3.94763,3.97624,3.90578,3.91438,170889.34434097,0
+EVF.US,D,20070713,000000,3.91438,3.93819,3.87651,3.92931,261626.49646888,0
+EVF.US,D,20070716,000000,3.9242,3.9618,3.88151,3.91438,403557.28787688,0
+EVF.US,D,20070717,000000,3.92931,3.93337,3.85347,3.88151,328046.93464219,0
+EVF.US,D,20070718,000000,3.87245,3.88652,3.74428,3.82978,538925.55237156,0
+EVF.US,D,20070719,000000,3.858,3.86272,3.78706,3.78706,206223.01417375,0
+EVF.US,D,20070720,000000,3.78706,3.7966,3.74428,3.74428,285536.62598746,0
+EVF.US,D,20070723,000000,3.75884,3.80606,3.75382,3.80114,295263.94685749,0
+EVF.US,D,20070724,000000,3.78706,3.7966,3.75382,3.76375,262473.54737734,0
+EVF.US,D,20070725,000000,3.75382,3.77301,3.68288,3.72096,563029.44478544,0
+EVF.US,D,20070726,000000,3.68288,3.70226,3.59336,3.70226,292505.73733683,0
+EVF.US,D,20070727,000000,3.67884,3.768,3.64087,3.71105,350458.84286638,0
+EVF.US,D,20070730,000000,3.72577,3.75382,3.66401,3.74003,249999.66393662,0
+EVF.US,D,20070731,000000,3.69254,3.7918,3.69254,3.778,353632.10733222,0
+EVF.US,D,20070801,000000,3.73021,3.73522,3.68288,3.73522,195220.8816865,0
+EVF.US,D,20070802,000000,3.72577,3.74948,3.71105,3.73021,120987.4576963,0
+EVF.US,D,20070803,000000,3.73021,3.74003,3.70226,3.72096,126064.4690789,0
+EVF.US,D,20070806,000000,3.72096,3.72577,3.54151,3.62179,398685.6863396,0
+EVF.US,D,20070807,000000,3.56465,3.65486,3.56465,3.64956,262695.89824082,0
+EVF.US,D,20070808,000000,3.62621,3.74003,3.60772,3.68781,354481.27586796,0
+EVF.US,D,20070809,000000,3.66872,3.69254,3.61178,3.66401,142350.08160767,0
+EVF.US,D,20070810,000000,3.61178,3.63114,3.56049,3.59336,217426.32125179,0
+EVF.US,D,20070813,000000,3.56049,3.58402,3.56049,3.56465,178090.33587652,0
+EVF.US,D,20070814,000000,3.56049,3.56465,3.4514,3.50345,329531.39135924,0
+EVF.US,D,20070815,000000,3.45605,3.4703,3.39492,3.41344,403753.16839945,0
+EVF.US,D,20070816,000000,3.40438,3.70679,3.13917,3.48494,993008.36812446,0
+EVF.US,D,20070817,000000,3.57458,3.67373,3.40438,3.513,727152.96999507,0
+EVF.US,D,20070820,000000,3.58845,3.61178,3.44197,3.58845,718698.34311501,0
+EVF.US,D,20070821,000000,3.56049,3.64087,3.55569,3.64087,144029.36003371,0
+EVF.US,D,20070822,000000,3.66003,3.66872,3.6027,3.64561,192459.49572492,0
+EVF.US,D,20070823,000000,3.67884,3.86764,3.63114,3.66872,230334.31828309,0
+EVF.US,D,20070824,000000,3.64561,3.70679,3.61725,3.66003,273896.02887795,0
+EVF.US,D,20070827,000000,3.66401,3.73021,3.63114,3.72096,406715.7289518,0
+EVF.US,D,20070828,000000,3.73021,3.73522,3.64561,3.65486,96446.275250935,0
+EVF.US,D,20070829,000000,3.68781,3.71625,3.64561,3.64956,174922.36547889,0
+EVF.US,D,20070830,000000,3.66872,3.69254,3.57901,3.57901,199029.43433368,0
+EVF.US,D,20070831,000000,3.62179,3.63114,3.57458,3.63114,106592.88632066,0
+EVF.US,D,20070904,000000,3.67373,3.67373,3.58402,3.64956,751046.15849546,0
+EVF.US,D,20070905,000000,3.63548,3.69254,3.63548,3.69254,142979.0169072,0
+EVF.US,D,20070906,000000,3.67373,3.72577,3.67373,3.71625,113155.41323396,0
+EVF.US,D,20070907,000000,3.68288,3.72577,3.68288,3.71625,104266.67276329,0
+EVF.US,D,20070910,000000,3.70679,3.72577,3.68781,3.70679,156729.82959243,0
+EVF.US,D,20070911,000000,3.68781,3.69744,3.64956,3.66003,109766.15078647,0
+EVF.US,D,20070912,000000,3.69744,3.69744,3.61725,3.62179,168141.72295666,0
+EVF.US,D,20070913,000000,3.60772,3.66401,3.60772,3.61725,123942.6065532,0
+EVF.US,D,20070914,000000,3.61178,3.63548,3.59336,3.59837,161370.60975717,0
+EVF.US,D,20070917,000000,3.60772,3.69744,3.58402,3.66401,532778.08040341,0
+EVF.US,D,20070918,000000,3.67884,3.72577,3.66872,3.72096,337767.9026304,0
+EVF.US,D,20070919,000000,3.72096,3.72577,3.60772,3.69744,389381.89092379,0
+EVF.US,D,20070920,000000,3.70679,3.71625,3.64956,3.64956,294412.66069447,0
+EVF.US,D,20070921,000000,3.68781,3.70226,3.65486,3.69254,268400.7861093,0
+EVF.US,D,20070924,000000,3.69254,3.72096,3.64087,3.67884,333331.47349733,0
+EVF.US,D,20070925,000000,3.69254,3.70226,3.60772,3.63114,537850.85653145,0
+EVF.US,D,20070926,000000,3.63114,3.66872,3.63114,3.63548,169205.83066042,0
+EVF.US,D,20070927,000000,3.64561,3.68288,3.62621,3.66401,390440.70455937,0
+EVF.US,D,20070928,000000,3.67373,3.75884,3.66003,3.75382,1276858.3039904,0
+EVF.US,D,20071001,000000,3.77301,3.7918,3.74948,3.77301,348980.73903112,0
+EVF.US,D,20071002,000000,3.7918,3.82978,3.76375,3.76375,160740.61564397,0
+EVF.US,D,20071003,000000,3.78706,3.78706,3.75382,3.768,234135.4592348,0
+EVF.US,D,20071004,000000,3.768,3.778,3.74428,3.74948,233927.93176223,0
+EVF.US,D,20071005,000000,3.73522,3.78706,3.73522,3.75382,223138.6208157,0
+EVF.US,D,20071008,000000,3.75884,3.778,3.75884,3.77301,92643.016671948,0
+EVF.US,D,20071009,000000,3.77301,3.778,3.72577,3.778,193524.66224231,0
+EVF.US,D,20071010,000000,3.76375,3.78226,3.74003,3.74003,185068.9765486,0
+EVF.US,D,20071011,000000,3.72577,3.768,3.72577,3.73522,198602.73243852,0
+EVF.US,D,20071012,000000,3.74948,3.76375,3.73021,3.74003,111684.72109414,0
+EVF.US,D,20071015,000000,3.75382,3.75382,3.69744,3.71625,130925.48247981,0
+EVF.US,D,20071016,000000,3.69744,3.70679,3.66003,3.66872,148679.66952115,0
+EVF.US,D,20071017,000000,3.69254,3.69744,3.64956,3.64956,210648.85517047,0
+EVF.US,D,20071018,000000,3.66003,3.66872,3.64561,3.66003,167727.72682514,0
+EVF.US,D,20071019,000000,3.64956,3.69254,3.64956,3.67884,176194.00065521,0
+EVF.US,D,20071022,000000,3.63548,3.68288,3.62621,3.68288,167297.8484891,0
+EVF.US,D,20071023,000000,3.67373,3.68781,3.63548,3.64087,155033.61014824,0
+EVF.US,D,20071024,000000,3.64087,3.65486,3.62179,3.64087,100465.53181158,0
+EVF.US,D,20071025,000000,3.62621,3.64956,3.60772,3.61725,94329.706793419,0
+EVF.US,D,20071026,000000,3.64561,3.64561,3.58402,3.63114,151230.35156924,0
+EVF.US,D,20071029,000000,3.61725,3.64956,3.58845,3.64956,191627.26820736,0
+EVF.US,D,20071030,000000,3.62179,3.63114,3.6027,3.61178,102162.8100694,0
+EVF.US,D,20071031,000000,3.6027,3.66003,3.59336,3.66003,114214.22686952,0
+EVF.US,D,20071101,000000,3.62621,3.63114,3.58845,3.59336,120136.17153331,0
+EVF.US,D,20071102,000000,3.6027,3.6027,3.51762,3.53706,170687.11093658,0
+EVF.US,D,20071105,000000,3.22465,3.53706,3.22465,3.53141,192043.38196614,0
+EVF.US,D,20071106,000000,3.49399,3.53706,3.48919,3.53141,233930.04938951,0
+EVF.US,D,20071107,000000,3.53141,3.53141,3.42296,3.4279,222926.8580886,0
+EVF.US,D,20071108,000000,3.38954,3.4514,3.38954,3.42296,243437.13702333,0
+EVF.US,D,20071109,000000,3.40438,3.42296,3.3566,3.39492,144240.06394717,0
+EVF.US,D,20071112,000000,3.39492,3.44707,3.37113,3.44197,184424.15904452,0
+EVF.US,D,20071113,000000,3.4279,3.51762,3.41344,3.42296,227802.69488043,0
+EVF.US,D,20071114,000000,3.46134,3.46134,3.37113,3.41828,424285.68242053,0
+EVF.US,D,20071115,000000,3.39492,3.40438,3.35234,3.39492,198808.14228383,0
+EVF.US,D,20071116,000000,3.3613,3.38057,3.33836,3.37537,192459.49572492,0
+EVF.US,D,20071119,000000,3.33836,3.3613,3.319,3.32844,428929.63902616,0
+EVF.US,D,20071120,000000,3.324,3.38568,3.27697,3.27697,524323.45352334,0
+EVF.US,D,20071121,000000,3.26241,3.3001,3.22956,3.28132,637904.50983881,0
+EVF.US,D,20071123,000000,3.26715,3.33288,3.26715,3.31427,103001.39046879,0
+EVF.US,D,20071126,000000,3.3001,3.39492,3.3001,3.3664,389795.88705529,0
+EVF.US,D,20071127,000000,3.38568,3.41344,3.30473,3.39492,470968.77561306,0
+EVF.US,D,20071128,000000,3.41344,3.44707,3.39937,3.43724,516609.99618817,0
+EVF.US,D,20071129,000000,3.40901,3.47512,3.40438,3.46548,206426.30639178,0
+EVF.US,D,20071130,000000,3.46134,3.67884,3.45605,3.56049,821660.55747929,0
+EVF.US,D,20071203,000000,3.53141,3.57901,3.513,3.51762,124365.07319379,0
+EVF.US,D,20071204,000000,3.48919,3.54604,3.47966,3.50345,229486.208561,0
+EVF.US,D,20071205,000000,3.49399,3.51762,3.47512,3.48494,195425.23271816,0
+EVF.US,D,20071206,000000,3.47512,3.51762,3.43242,3.513,200726.71259149,0
+EVF.US,D,20071207,000000,3.47512,3.50345,3.44197,3.48494,246817.92896173,0
+EVF.US,D,20071210,000000,3.42296,3.45605,3.37113,3.4279,164980.10544083,0
+EVF.US,D,20071211,000000,3.41828,3.44197,3.38954,3.39492,218701.13286902,0
+EVF.US,D,20071212,000000,3.4279,3.44197,3.33288,3.33836,400168.0254294,0
+EVF.US,D,20071213,000000,3.31427,3.33836,3.28132,3.33836,267751.73335069,0
+EVF.US,D,20071214,000000,3.30473,3.39937,3.28566,3.3664,406310.20332937,0
+EVF.US,D,20071217,000000,3.34761,3.41828,3.34761,3.41828,420472.89451883,0
+EVF.US,D,20071218,000000,3.39492,3.44197,3.37113,3.38057,819583.16512629,0
+EVF.US,D,20071219,000000,3.39492,3.39492,3.28566,3.319,770512.44718553,0
+EVF.US,D,20071220,000000,3.31012,3.3664,3.3001,3.35234,632399.73774743,0
+EVF.US,D,20071221,000000,3.3566,3.37537,3.32844,3.3613,513319.20340881,0
+EVF.US,D,20071224,000000,3.3613,3.41828,3.3566,3.40901,119073.12264318,0
+EVF.US,D,20071226,000000,3.37113,3.42296,3.37113,3.39937,296953.81341986,0
+EVF.US,D,20071227,000000,3.34251,3.41828,3.324,3.41828,514588.72095787,0
+EVF.US,D,20071228,000000,3.40438,3.41828,3.3566,3.38057,316079.16411926,0
+EVF.US,D,20071231,000000,3.35234,3.3664,3.324,3.3566,432791.13235511,0
+EVF.US,D,20080102,000000,3.3566,3.40901,3.34761,3.37113,286165.56128699,0
+EVF.US,D,20080103,000000,3.37537,3.41344,3.37113,3.40901,154387.73383053,0
+EVF.US,D,20080104,000000,3.38954,3.41344,3.3613,3.3664,148474.25967583,0
+EVF.US,D,20080107,000000,3.38568,3.38568,3.3566,3.3613,192587.61217482,0
+EVF.US,D,20080108,000000,3.37113,3.41344,3.3613,3.41344,511720.39481907,0
+EVF.US,D,20080109,000000,3.39492,3.4279,3.38568,3.41344,118017.4854485,0
+EVF.US,D,20080110,000000,3.38057,3.43242,3.37113,3.41828,282147.36353998,0
+EVF.US,D,20080111,000000,3.41828,3.45605,3.39937,3.43242,442685.74577957,0
+EVF.US,D,20080114,000000,3.43242,3.44707,3.40901,3.43724,113867.99481069,0
+EVF.US,D,20080115,000000,3.41828,3.4279,3.39492,3.40438,114848.45623724,0
+EVF.US,D,20080116,000000,3.40438,3.40901,3.3664,3.37537,186027.2028888,0
+EVF.US,D,20080117,000000,3.35234,3.38057,3.31012,3.324,273160.15340121,0
+EVF.US,D,20080118,000000,3.31427,3.33288,3.3001,3.32844,199196.72688809,0
+EVF.US,D,20080122,000000,3.27697,3.513,3.21955,3.28566,483499.83499007,0
+EVF.US,D,20080123,000000,3.27148,3.35234,3.23409,3.3001,261215.67677827,0
+EVF.US,D,20080124,000000,3.30473,3.33836,3.29549,3.32844,286599.67487758,0
+EVF.US,D,20080125,000000,3.3613,3.3664,3.31427,3.33288,219745.12311371,0
+EVF.US,D,20080128,000000,3.324,3.33836,3.30473,3.319,239637.05488524,0
+EVF.US,D,20080129,000000,3.34761,3.34761,3.3001,3.319,245969.81923964,0
+EVF.US,D,20080130,000000,3.31012,3.324,3.29077,3.30473,170467.93651401,0
+EVF.US,D,20080131,000000,3.29077,3.31012,3.28132,3.30473,214043.41168613,0
+EVF.US,D,20080201,000000,3.3001,3.324,3.29549,3.30473,115047.51320073,0
+EVF.US,D,20080204,000000,3.30473,3.31427,3.3001,3.3001,149636.83704771,0
+EVF.US,D,20080205,000000,3.3001,3.319,3.23409,3.31427,359774.28523219,0
+EVF.US,D,20080206,000000,3.28566,3.29549,3.25741,3.26715,256979.36342235,0
+EVF.US,D,20080207,000000,3.25269,3.25269,3.15345,3.15345,427480.12315907,0
+EVF.US,D,20080208,000000,3.13917,3.20529,3.13501,3.18233,715420.25609927,0
+EVF.US,D,20080211,000000,3.15345,3.18233,3.04029,3.10603,619920.56023854,0
+EVF.US,D,20080212,000000,3.08232,3.13501,3.08232,3.13501,432607.95759614,0
+EVF.US,D,20080213,000000,3.13501,3.13501,2.98343,2.99297,1036756.4299191,0
+EVF.US,D,20080214,000000,2.98343,2.99297,2.94074,2.97852,707900.5616594,0
+EVF.US,D,20080215,000000,2.97399,3.05918,2.955,3.0352,317747.85440893,0
+EVF.US,D,20080219,000000,2.98808,3.06815,2.98343,3.06361,273480.9739328,0
+EVF.US,D,20080220,000000,3.04029,3.20529,3.0352,3.12973,759064.55415769,0
+EVF.US,D,20080221,000000,3.10603,3.17714,3.08714,3.11103,576781.31628428,0
+EVF.US,D,20080222,000000,3.07797,3.12105,3.07797,3.11538,186766.25480642,0
+EVF.US,D,20080225,000000,3.08714,3.18233,3.08232,3.14919,467340.22128395,0
+EVF.US,D,20080226,000000,2.94566,3.26241,2.94566,3.25269,364640.5927013,0
+EVF.US,D,20080227,000000,3.2387,3.27697,3.17224,3.20529,255918.4321595,0
+EVF.US,D,20080228,000000,3.17224,3.19632,3.14919,3.17224,129445.26101728,0
+EVF.US,D,20080229,000000,3.15816,3.1863,3.13501,3.16798,295263.94685749,0
+EVF.US,D,20080303,000000,3.18233,3.2151,3.14361,3.19632,233542.52359889,0
+EVF.US,D,20080304,000000,3.19632,3.27148,3.16798,3.17714,141242.56254486,0
+EVF.US,D,20080305,000000,3.16798,3.1863,3.08714,3.12105,208187.11346776,0
+EVF.US,D,20080306,000000,3.10195,3.12973,3.07316,3.08714,165723.39261301,0
+EVF.US,D,20080307,000000,3.05918,3.10603,3.05918,3.10195,400388.2586656,0
+EVF.US,D,20080310,000000,3.05435,3.07797,2.97852,2.98808,302881.05215182,0
+EVF.US,D,20080311,000000,3.02622,3.07316,2.99297,3.04945,272641.33471978,0
+EVF.US,D,20080312,000000,3.01215,3.01659,2.97852,2.98808,193540.54444685,0
+EVF.US,D,20080313,000000,2.94074,3.02102,2.91742,3.01215,142552.31501207,0
+EVF.US,D,20080314,000000,3.00175,3.00175,2.955,2.99731,118987.35873869,0
+EVF.US,D,20080317,000000,2.93177,2.95049,2.86529,2.95049,216138.80387094,0
+EVF.US,D,20080318,000000,2.95049,3.00175,2.94074,3.00175,202626.22425372,0
+EVF.US,D,20080319,000000,3.01659,3.01659,2.92611,2.95049,219329.00935492,0
+EVF.US,D,20080320,000000,2.92611,3.04029,2.91742,2.97852,300669.1904671,0
+EVF.US,D,20080324,000000,3.00175,3.05435,3.00175,3.00175,200519.18511892,0
+EVF.US,D,20080325,000000,3.01215,3.07797,3.00175,3.06815,310059.80860102,0
+EVF.US,D,20080326,000000,3.06361,3.06361,2.99731,3.05918,242599.6154376,0
+EVF.US,D,20080327,000000,3.04029,3.06815,2.99731,3.06815,369271.8435433,0
+EVF.US,D,20080328,000000,3.04945,3.06361,3.00175,3.05435,314292.94551604,0
+EVF.US,D,20080331,000000,3.04029,3.07316,2.99731,3.04029,375423.550766,0
+EVF.US,D,20080401,000000,3.0352,3.08232,3.0352,3.04474,165861.03838562,0
+EVF.US,D,20080402,000000,3.05435,3.15816,3.04945,3.13501,192896.78575641,0
+EVF.US,D,20080403,000000,3.13501,3.1628,3.10195,3.14919,328198.34499205,0
+EVF.US,D,20080404,000000,3.12105,3.14919,3.12105,3.12973,217645.49567435,0
+EVF.US,D,20080407,000000,3.12973,3.19138,3.12973,3.17714,201144.94397755,0
+EVF.US,D,20080408,000000,3.15345,3.19138,3.13501,3.17224,236038.14733793,0
+EVF.US,D,20080409,000000,3.15816,3.17224,3.12105,3.13501,281388.19416327,0
+EVF.US,D,20080410,000000,3.12463,3.18233,3.11538,3.13917,254818.32479214,0
+EVF.US,D,20080411,000000,3.14919,3.15345,3.11538,3.14361,193310.78188793,0
+EVF.US,D,20080414,000000,3.14361,3.14919,3.09677,3.10195,248968.37945558,0
+EVF.US,D,20080415,000000,3.09677,3.11538,3.06361,3.08714,101937.28276503,0
+EVF.US,D,20080416,000000,3.10603,3.1628,3.09232,3.15816,368843.0240209,0
+EVF.US,D,20080417,000000,3.14919,3.15816,3.10603,3.10603,322707.33747796,0
+EVF.US,D,20080418,000000,3.13501,3.20113,3.12973,3.1863,186305.67087497,0
+EVF.US,D,20080421,000000,3.17224,3.24825,3.17224,3.24825,149272.60515707,0
+EVF.US,D,20080422,000000,3.22956,3.26241,3.21029,3.25269,167920.43090682,0
+EVF.US,D,20080423,000000,3.23409,3.28132,3.23409,3.27697,247270.04238413,0
+EVF.US,D,20080424,000000,3.25741,3.34761,3.24825,3.34761,387974.72760211,0
+EVF.US,D,20080425,000000,3.37113,3.38057,3.28566,3.29077,410952.04230773,0
+EVF.US,D,20080428,000000,3.29549,3.32844,3.29077,3.31012,99585.657680416,0
+EVF.US,D,20080429,000000,3.31012,3.31427,3.27148,3.30473,254346.09391067,0
+EVF.US,D,20080430,000000,3.28566,3.31012,3.28566,3.29077,110931.90459923,0
+EVF.US,D,20080501,000000,3.3001,3.324,3.28566,3.3001,161056.14210738,0
+EVF.US,D,20080502,000000,3.30473,3.319,3.29549,3.29549,116546.79330871,0
+EVF.US,D,20080505,000000,3.3001,3.30473,3.28566,3.28566,174160.01966126,0
+EVF.US,D,20080506,000000,3.27148,3.27697,3.24344,3.27697,137994.12231092,0
+EVF.US,D,20080507,000000,3.26715,3.3001,3.26241,3.27148,164769.40152735,0
+EVF.US,D,20080508,000000,3.25741,3.31012,3.25269,3.26715,196076.40310405,0
+EVF.US,D,20080509,000000,3.25741,3.29549,3.25741,3.29549,154745.61283935,0
+EVF.US,D,20080512,000000,3.28566,3.29549,3.27148,3.27148,80449.71884466,0
+EVF.US,D,20080513,000000,3.26241,3.29549,3.21029,3.23409,446790.7662447,0
+EVF.US,D,20080514,000000,3.23409,3.25741,3.21955,3.25269,170816.28620013,0
+EVF.US,D,20080515,000000,3.22956,3.24825,3.22465,3.24344,173266.38095284,0
+EVF.US,D,20080516,000000,3.22956,3.27148,3.2151,3.24825,239355.41045818,0
+EVF.US,D,20080519,000000,3.2387,3.25269,3.22465,3.22956,200256.5993373,0
+EVF.US,D,20080520,000000,3.21029,3.24344,3.20529,3.23409,190147.04674482,0
+EVF.US,D,20080521,000000,3.21955,3.23409,3.20529,3.21029,177128.93309542,0
+EVF.US,D,20080522,000000,3.19138,3.2387,3.19138,3.2387,248125.56380167,0
+EVF.US,D,20080523,000000,3.2151,3.27697,3.20529,3.26715,474954.15013736,0
+EVF.US,D,20080527,000000,3.25741,3.28132,3.23409,3.26715,215409.28127602,0
+EVF.US,D,20080528,000000,3.25741,3.31427,3.25269,3.27697,462639.08874199,0
+EVF.US,D,20080529,000000,3.27148,3.324,3.25741,3.319,281991.71793554,0
+EVF.US,D,20080530,000000,3.3001,3.324,3.3001,3.3001,141579.26528097,0
+EVF.US,D,20080602,000000,3.3001,3.324,3.29549,3.29549,177213.63818627,0
+EVF.US,D,20080603,000000,3.3001,3.31427,3.27697,3.28132,127529.86715053,0
+EVF.US,D,20080604,000000,3.27148,3.3001,3.27148,3.3001,209412.16084412,0
+EVF.US,D,20080605,000000,3.28132,3.324,3.26715,3.31012,315880.10715576,0
+EVF.US,D,20080606,000000,3.29077,3.31012,3.28132,3.28566,89372.341351654,0
+EVF.US,D,20080609,000000,3.26241,3.27697,3.23409,3.23409,173378.61519821,0
+EVF.US,D,20080610,000000,3.21955,3.26241,3.21029,3.26241,241956.9155608,0
+EVF.US,D,20080611,000000,3.29077,3.319,3.23409,3.26241,428117.52896768,0
+EVF.US,D,20080612,000000,3.28566,3.28566,3.2151,3.21955,90467.154650842,0
+EVF.US,D,20080613,000000,3.2151,3.24825,3.21029,3.22465,96882.506468791,0
+EVF.US,D,20080616,000000,3.2151,3.2387,3.20529,3.21955,164789.51898644,0
+EVF.US,D,20080617,000000,3.22465,3.25741,3.2151,3.21955,214875.63920369,0
+EVF.US,D,20080618,000000,3.2151,3.24344,3.20529,3.24344,201372.58890921,0
+EVF.US,D,20080619,000000,3.22956,3.26241,3.22956,3.23409,201893.52521789,0
+EVF.US,D,20080620,000000,3.23409,3.23409,3.20113,3.20113,238632.24074509,0
+EVF.US,D,20080623,000000,3.19138,3.2151,3.18233,3.20113,202765.98765361,0
+EVF.US,D,20080624,000000,3.1863,3.22465,3.13501,3.21029,272456.04233356,0
+EVF.US,D,20080625,000000,3.20529,3.23409,3.19632,3.22956,119936.05575619,0
+EVF.US,D,20080626,000000,3.20113,3.21955,3.17224,3.18233,95934.868264952,0
+EVF.US,D,20080627,000000,3.17224,3.1863,3.15816,3.15816,98918.605090004,0
+EVF.US,D,20080630,000000,3.13917,3.16798,3.11538,3.12105,138657.99846043,0
+EVF.US,D,20080701,000000,3.11103,3.15345,3.10195,3.12973,74067.190249412,0
+EVF.US,D,20080702,000000,3.14361,3.14361,3.08232,3.08232,105569.01353506,0
+EVF.US,D,20080703,000000,3.2387,3.2387,3.10603,3.10603,264367.7649714,0
+EVF.US,D,20080707,000000,3.10603,3.14919,3.0352,3.04474,406337.7324839,0
+EVF.US,D,20080708,000000,3.00175,3.01215,2.96964,2.99731,362378.96677572,0
+EVF.US,D,20080709,000000,2.99297,3.03058,2.99297,3.01659,121423.68891416,0
+EVF.US,D,20080710,000000,2.99297,3.00722,2.96964,2.98808,198677.90820664,0
+EVF.US,D,20080711,000000,2.97852,2.99297,2.94566,2.99297,210550.38550236,0
+EVF.US,D,20080714,000000,2.99297,2.99297,2.955,2.95982,379580.45309927,0
+EVF.US,D,20080715,000000,2.95049,2.97852,2.87491,2.87879,400800.13716985,0
+EVF.US,D,20080716,000000,2.88437,2.92611,2.87491,2.92611,183778.28272685,0
+EVF.US,D,20080717,000000,2.95982,2.98343,2.94074,2.96455,148300.61423959,0
+EVF.US,D,20080718,000000,2.97852,3.00722,2.94566,3.00175,219295.12731858,0
+EVF.US,D,20080721,000000,2.98343,3.00722,2.97399,2.98343,120491.93291486,0
+EVF.US,D,20080722,000000,2.94074,3.01215,2.94074,2.99297,141478.67798559,0
+EVF.US,D,20080723,000000,2.98808,3.01659,2.97399,2.98343,133175.46145541,0
+EVF.US,D,20080724,000000,2.96964,3.00175,2.95049,2.95049,244210.0709773,0
+EVF.US,D,20080725,000000,2.955,2.97399,2.95049,2.96455,123191.90768557,0
+EVF.US,D,20080728,000000,2.95982,2.98808,2.95982,2.96455,100462.35537067,0
+EVF.US,D,20080729,000000,2.98343,3.01215,2.96964,3.00722,224926.9570462,0
+EVF.US,D,20080730,000000,2.99297,3.01215,2.98343,2.98808,52522.450392723,0
+EVF.US,D,20080731,000000,2.96455,2.98808,2.94566,2.94566,149429.30957512,0
+EVF.US,D,20080801,000000,2.955,2.98343,2.95049,2.98343,220705.46708115,0
+EVF.US,D,20080804,000000,2.97399,2.98808,2.94566,2.95982,158044.87612781,0
+EVF.US,D,20080805,000000,2.95982,2.96964,2.94566,2.94566,128295.38940905,0
+EVF.US,D,20080806,000000,2.955,2.95982,2.9076,2.9076,269054.07412244,0
+EVF.US,D,20080807,000000,2.87491,2.88437,2.86056,2.86529,197266.50963043,0
+EVF.US,D,20080808,000000,2.86056,2.9126,2.86056,2.90316,249044.61403735,0
+EVF.US,D,20080811,000000,2.92611,2.93639,2.9126,2.92611,168174.54617935,0
+EVF.US,D,20080812,000000,2.91742,2.92611,2.89862,2.9126,434229.00127223,0
+EVF.US,D,20080813,000000,2.89314,2.9126,2.87879,2.88437,693755.87030177,0
+EVF.US,D,20080814,000000,2.88437,2.90316,2.87491,2.87491,337563.55159871,0
+EVF.US,D,20080815,000000,2.87491,2.88437,2.86056,2.86056,240551.8698664,0
+EVF.US,D,20080818,000000,2.87002,2.9126,2.87002,2.88916,190784.45255344,0
+EVF.US,D,20080819,000000,2.88916,2.90316,2.87491,2.88916,169546.76865105,0
+EVF.US,D,20080820,000000,2.87491,2.90316,2.87491,2.87491,128800.44351321,0
+EVF.US,D,20080821,000000,2.87491,2.89314,2.8513,2.88437,211467.31811077,0
+EVF.US,D,20080822,000000,2.87002,2.89862,2.86529,2.87002,149793.54146578,0
+EVF.US,D,20080825,000000,2.86529,2.87879,2.8513,2.87002,218718.07388719,0
+EVF.US,D,20080826,000000,2.87002,2.88437,2.87002,2.88437,98999.074926308,0
+EVF.US,D,20080827,000000,2.87002,2.89314,2.86056,2.89314,95732.634860556,0
+EVF.US,D,20080828,000000,2.88437,2.90316,2.88437,2.89862,108456.39831927,0
+EVF.US,D,20080829,000000,2.88916,2.9126,2.88437,2.88916,132957.34584648,0
+EVF.US,D,20080902,000000,2.88916,2.9076,2.88916,2.90316,125205.77122043,0
+EVF.US,D,20080903,000000,2.89862,2.91742,2.89862,2.91742,234845.92318428,0
+EVF.US,D,20080904,000000,2.9076,2.91742,2.90316,2.9126,437646.85168787,0
+EVF.US,D,20080905,000000,2.89862,2.91742,2.89862,2.90316,90719.152296105,0
+EVF.US,D,20080908,000000,2.93177,2.93177,2.89862,2.89862,129339.37965372,0
+EVF.US,D,20080909,000000,2.88437,2.88437,2.87002,2.87879,141132.44592675,0
+EVF.US,D,20080910,000000,2.88437,2.88437,2.87002,2.87491,245226.53206747,0
+EVF.US,D,20080911,000000,2.84139,2.84139,2.78935,2.82289,190667.98305353,0
+EVF.US,D,20080912,000000,2.77971,2.81307,2.77065,2.80399,118986.29992505,0
+EVF.US,D,20080915,000000,2.76612,2.77557,2.73259,2.74232,281652.89757216,0
+EVF.US,D,20080916,000000,2.63833,2.68566,2.61935,2.67601,290231.4056476,0
+EVF.US,D,20080917,000000,2.67138,2.67138,2.40684,2.44888,497672.05550226,0
+EVF.US,D,20080918,000000,2.3737,2.53387,2.36397,2.46331,509397.35770264,0
+EVF.US,D,20080919,000000,2.51046,2.87002,2.51046,2.70896,461455.33509741,0
+EVF.US,D,20080922,000000,2.65239,2.7186,2.63833,2.68102,352359.41334225,0
+EVF.US,D,20080923,000000,2.66156,2.67138,2.57211,2.59582,335680.98095467,0
+EVF.US,D,20080924,000000,2.59582,2.68102,2.57211,2.65732,506808.55836365,0
+EVF.US,D,20080925,000000,2.62407,2.62842,2.56702,2.5912,346805.93582365,0
+EVF.US,D,20080926,000000,2.5246,2.5861,2.41119,2.56702,563148.03191263,0
+EVF.US,D,20080929,000000,2.46795,2.48675,2.24129,2.27397,424738.85465656,0
+EVF.US,D,20080930,000000,2.29785,2.34498,2.29285,2.31165,764003.91976766,0
+EVF.US,D,20081001,000000,2.30276,2.40222,2.29785,2.36832,206090.66246932,0
+EVF.US,D,20081002,000000,2.34988,2.38266,2.29285,2.31165,256553.72034085,0
+EVF.US,D,20081003,000000,2.34054,2.40684,2.34054,2.35933,175554.47721932,0
+EVF.US,D,20081006,000000,2.32175,2.32628,2.15109,2.22664,549641.80517721,0
+EVF.US,D,20081007,000000,2.22664,2.30276,2.15628,2.17026,507847.25454015,0
+EVF.US,D,20081008,000000,2.09414,2.09414,1.81099,1.95267,444038.90960583,0
+EVF.US,D,20081009,000000,1.93329,1.9994,1.84877,1.86756,585108.8855281,0
+EVF.US,D,20081010,000000,1.53172,2.03265,1.51301,1.88694,706745.39598301,0
+EVF.US,D,20081013,000000,2.05211,2.17026,1.98099,2.09925,556119.62699966,0
+EVF.US,D,20081014,000000,2.26951,2.29285,2.05636,2.06184,591301.88648258,0
+EVF.US,D,20081015,000000,1.98599,2.0847,1.98099,1.99573,273892.85243703,0
+EVF.US,D,20081016,000000,1.99573,2.03265,1.93329,2.02849,610027.00562772,0
+EVF.US,D,20081017,000000,2.00479,2.26951,1.95739,2.20322,1090119.5783386,0
+EVF.US,D,20081020,000000,2.21285,2.38266,2.14185,2.21285,820594.33214825,0
+EVF.US,D,20081021,000000,2.20786,2.20786,2.09925,2.12758,318799.25634906,0
+EVF.US,D,20081022,000000,2.14185,2.17962,2.05636,2.12313,266742.68395599,0
+EVF.US,D,20081023,000000,2.10405,2.32175,2.05636,2.07543,416896.22205785,0
+EVF.US,D,20081024,000000,2.02849,2.19349,2.01877,2.05211,213162.47874132,0
+EVF.US,D,20081027,000000,2.21739,2.21739,2.04304,2.09925,492545.27987882,0
+EVF.US,D,20081028,000000,2.09925,2.31165,2.09925,2.16545,358403.12157411,0
+EVF.US,D,20081029,000000,2.17962,2.19349,2.10405,2.17496,250034.6047866,0
+EVF.US,D,20081030,000000,2.19349,2.20786,2.11793,2.17496,250420.01294995,0
+EVF.US,D,20081031,000000,2.12313,2.23667,2.09925,2.23667,416966.10375782,0
+EVF.US,D,20081103,000000,2.35933,2.35933,2.13729,2.21739,340575.87639195,0
+EVF.US,D,20081104,000000,2.24545,2.33074,2.19869,2.25526,413094.0222925,0
+EVF.US,D,20081105,000000,2.21285,2.23155,2.14647,2.15109,336830.85256292,0
+EVF.US,D,20081106,000000,2.1321,2.31165,2.11312,2.14647,335486.15924573,0
+EVF.US,D,20081107,000000,2.1321,2.29285,2.11312,2.26026,364064.59808353,0
+EVF.US,D,20081110,000000,2.2222,2.24545,2.12758,2.12758,278556.92650174,0
+EVF.US,D,20081111,000000,2.12758,2.1321,2.03748,2.05636,276515.53381236,0
+EVF.US,D,20081112,000000,2.02849,2.0659,1.98099,2.01416,287423.43188606,0
+EVF.US,D,20081113,000000,2.01877,2.12758,2.01877,2.09925,317740.44271348,0
+EVF.US,D,20081114,000000,2.05211,2.11312,2.0098,2.03748,222402.74533899,0
+EVF.US,D,20081117,000000,2.02849,2.09925,1.99573,2.01416,370241.71683348,0
+EVF.US,D,20081118,000000,1.99573,2.01416,1.98099,1.99034,205909.60533764,0
+EVF.US,D,20081119,000000,1.98099,1.98599,1.91469,1.97164,457882.89789099,0
+EVF.US,D,20081120,000000,1.95739,1.95739,1.89117,1.89117,631280.57173463,0
+EVF.US,D,20081121,000000,1.91015,1.93859,1.76841,1.76841,761993.2326737,0
+EVF.US,D,20081124,000000,1.88694,1.95267,1.77274,1.83914,372806.16345886,0
+EVF.US,D,20081125,000000,1.82968,1.82968,1.77274,1.82507,347255.93161878,0
+EVF.US,D,20081126,000000,1.82507,1.9758,1.80125,1.94284,393190.44357095,0
+EVF.US,D,20081128,000000,1.95739,1.9758,1.87691,1.89571,152077.4024777,0
+EVF.US,D,20081201,000000,1.88694,1.89117,1.78248,1.88145,282422.65508523,0
+EVF.US,D,20081202,000000,1.86294,1.86294,1.81099,1.81552,185165.32858944,0
+EVF.US,D,20081203,000000,1.81552,1.92462,1.76841,1.79172,512460.50555035,0
+EVF.US,D,20081204,000000,1.77793,1.81099,1.72145,1.72145,382996.18588765,0
+EVF.US,D,20081205,000000,1.73573,1.73573,1.60302,1.64108,513707.78801306,0
+EVF.US,D,20081208,000000,1.76347,1.76347,1.62191,1.66876,362002.02912143,0
+EVF.US,D,20081209,000000,1.65487,1.67396,1.55542,1.58356,273069.09542855,0
+EVF.US,D,20081210,000000,1.57942,1.64514,1.48449,1.55542,502092.6024308,0
+EVF.US,D,20081211,000000,1.52698,1.56958,1.48449,1.49894,582078.56090308,0
+EVF.US,D,20081212,000000,1.48015,1.50782,1.43755,1.46087,391682.6929539,0
+EVF.US,D,20081215,000000,1.44207,1.48015,1.36153,1.36153,600880.97344362,0
+EVF.US,D,20081216,000000,1.36616,1.4656,1.36616,1.44207,905785.41845303,0
+EVF.US,D,20081217,000000,1.44207,1.58356,1.42754,1.55542,1116905.4456914,0
+EVF.US,D,20081218,000000,1.58848,1.68821,1.57942,1.64514,480869.74191931,0
+EVF.US,D,20081219,000000,1.65487,1.70644,1.64108,1.67396,216858.7971431,0
+EVF.US,D,20081222,000000,1.64986,1.67396,1.60302,1.60302,285566.27276925,0
+EVF.US,D,20081223,000000,1.58356,1.69749,1.58356,1.64514,275727.77646747,0
+EVF.US,D,20081224,000000,1.62672,1.65979,1.58848,1.58848,311069.91680936,0
+EVF.US,D,20081226,000000,1.60744,1.60744,1.54606,1.5742,292599.97175037,0
+EVF.US,D,20081229,000000,1.56515,1.612,1.53172,1.55079,439128.13196402,0
+EVF.US,D,20081230,000000,1.54606,1.5742,1.46087,1.54117,473927.10091084,0
+EVF.US,D,20081231,000000,1.53172,1.612,1.50782,1.60744,539430.60647574,0
+EVF.US,D,20090102,000000,1.66413,1.7495,1.64108,1.73987,364891.53153293,0
+EVF.US,D,20090105,000000,1.75857,1.787,1.73573,1.78248,232396.8872452,0
+EVF.US,D,20090106,000000,1.80125,1.88145,1.79692,1.82507,482857.13511331,0
+EVF.US,D,20090107,000000,1.84877,1.84877,1.77274,1.79172,335323.10194584,0
+EVF.US,D,20090108,000000,1.76347,1.81099,1.74441,1.79692,253942.68591551,0
+EVF.US,D,20090109,000000,1.81552,1.81552,1.78248,1.79172,231075.487828,0
+EVF.US,D,20090112,000000,1.79172,1.83451,1.79172,1.82968,203416.09922585,0
+EVF.US,D,20090113,000000,1.82968,1.82968,1.787,1.787,231086.07596435,0
+EVF.US,D,20090114,000000,1.79692,1.79692,1.71172,1.76841,380102.4482216,0
+EVF.US,D,20090115,000000,1.76347,1.76841,1.70238,1.73573,376286.48387899,0
+EVF.US,D,20090116,000000,1.75441,1.79692,1.75441,1.79692,219366.06783216,0
+EVF.US,D,20090120,000000,1.82968,1.84412,1.69749,1.69749,555435.63339109,0
+EVF.US,D,20090121,000000,1.71616,1.76841,1.67838,1.76347,195035.58930028,0
+EVF.US,D,20090122,000000,1.77793,1.83914,1.7495,1.77793,684961.36424467,0
+EVF.US,D,20090123,000000,1.75857,1.82005,1.75857,1.79172,265448.81369332,0
+EVF.US,D,20090126,000000,1.79172,1.85793,1.79172,1.84412,540245.89297512,0
+EVF.US,D,20090127,000000,1.86294,1.87247,1.83914,1.83914,330870.79060823,0
+EVF.US,D,20090128,000000,1.90053,1.90053,1.84877,1.87691,377653.41228251,0
+EVF.US,D,20090129,000000,1.85349,1.88145,1.84877,1.84877,135144.8548176,0
+EVF.US,D,20090130,000000,1.84877,1.87691,1.83914,1.85793,160795.67395304,0
+EVF.US,D,20090202,000000,1.84877,1.89571,1.82968,1.88145,144989.70400116,0
+EVF.US,D,20090203,000000,1.84877,1.87691,1.83914,1.86756,303889.04273287,0
+EVF.US,D,20090204,000000,1.85793,2.14647,1.85793,1.90552,493957.73726867,0
+EVF.US,D,20090205,000000,1.87247,1.91469,1.85349,1.89571,336282.38709968,0
+EVF.US,D,20090206,000000,1.88694,1.93329,1.88145,1.92462,232392.65199064,0
+EVF.US,D,20090209,000000,1.89571,1.93329,1.88145,1.91015,240601.63410726,0
+EVF.US,D,20090210,000000,1.9198,1.92462,1.88694,1.88694,220009.8265226,0
+EVF.US,D,20090211,000000,1.87691,1.89117,1.87691,1.88145,105986.18610747,0
+EVF.US,D,20090212,000000,1.87247,1.88145,1.86294,1.87691,105347.72148522,0
+EVF.US,D,20090213,000000,1.87691,1.88145,1.86294,1.87247,101360.22933364,0
+EVF.US,D,20090217,000000,1.86756,1.86756,1.66413,1.81099,436072.39581176,0
+EVF.US,D,20090218,000000,1.81099,1.83914,1.71616,1.73014,177699.63364498,0
+EVF.US,D,20090219,000000,1.75857,1.787,1.69749,1.70644,324482.96794481,0
+EVF.US,D,20090220,000000,1.65487,1.79172,1.65487,1.72543,355752.91104428,0
+EVF.US,D,20090223,000000,1.71616,1.72145,1.64986,1.65979,215865.62995296,0
+EVF.US,D,20090224,000000,1.65487,1.70238,1.62672,1.68302,258535.81946665,0
+EVF.US,D,20090225,000000,1.65979,1.73014,1.64986,1.72145,153570.32970387,0
+EVF.US,D,20090226,000000,1.71172,1.76841,1.70644,1.72543,134577.3307089,0
+EVF.US,D,20090227,000000,1.69749,1.72543,1.64986,1.70238,323322.50820024,0
+EVF.US,D,20090302,000000,1.66876,1.69749,1.47458,1.55542,1192341.6819715,0
+EVF.US,D,20090303,000000,1.54117,1.57942,1.52246,1.54117,461423.57068834,0
+EVF.US,D,20090304,000000,1.54606,1.59792,1.53172,1.56034,149428.25076148,0
+EVF.US,D,20090305,000000,1.51301,1.55542,1.51301,1.51301,182904.76147749,0
+EVF.US,D,20090306,000000,1.51821,1.54117,1.48015,1.48902,258372.76216678,0
+EVF.US,D,20090309,000000,1.43235,1.4656,1.43235,1.43755,260764.62216952,0
+EVF.US,D,20090310,000000,1.44207,1.52698,1.44207,1.50782,204493.97150688,0
+EVF.US,D,20090311,000000,1.52698,1.59792,1.51821,1.56515,154136.7949989,0
+EVF.US,D,20090312,000000,1.56515,1.68821,1.56515,1.67396,170592.87652302,0
+EVF.US,D,20090313,000000,1.72145,1.73014,1.65487,1.71172,269861.9489264,0
+EVF.US,D,20090316,000000,1.74441,1.74441,1.69749,1.70644,183001.11351833,0
+EVF.US,D,20090317,000000,1.71616,1.71616,1.65979,1.69208,120684.63699653,0
+EVF.US,D,20090318,000000,1.66876,1.71172,1.66876,1.66876,102259.16211024,0
+EVF.US,D,20090319,000000,1.70238,1.71172,1.62191,1.62191,196836.6312944,0
+EVF.US,D,20090320,000000,1.60302,1.6306,1.58356,1.62191,227128.23059457,0
+EVF.US,D,20090323,000000,1.62191,1.69208,1.62191,1.64986,207211.9461094,0
+EVF.US,D,20090324,000000,1.64986,1.70644,1.64986,1.68821,142410.43398491,0
+EVF.US,D,20090325,000000,1.67838,1.71172,1.67396,1.68821,139081.52391466,0
+EVF.US,D,20090326,000000,1.68821,1.72543,1.68302,1.72145,90156.922255615,0
+EVF.US,D,20090327,000000,1.72145,1.73573,1.69749,1.69749,74882.476748805,0
+EVF.US,D,20090330,000000,1.68302,1.68302,1.59339,1.60744,69686.878239034,0
+EVF.US,D,20090331,000000,1.64514,1.67838,1.62672,1.67396,158315.93241852,0
+EVF.US,D,20090401,000000,1.64986,1.72543,1.64108,1.69749,136686.48747098,0
+EVF.US,D,20090402,000000,1.7495,1.787,1.74441,1.76841,150577.0635561,0
+EVF.US,D,20090403,000000,1.74441,1.81552,1.73987,1.76347,231158.07529157,0
+EVF.US,D,20090406,000000,1.7495,1.76841,1.72145,1.73987,197395.68489397,0
+EVF.US,D,20090407,000000,1.70644,1.76347,1.69749,1.76347,165384.57224961,0
+EVF.US,D,20090408,000000,1.7495,1.787,1.71616,1.73014,169264.06541036,0
+EVF.US,D,20090409,000000,1.75441,1.78248,1.73573,1.76347,226324.59104517,0
+EVF.US,D,20090413,000000,1.78248,1.79692,1.77274,1.77274,286946.96575004,0
+EVF.US,D,20090414,000000,1.76841,1.80125,1.76841,1.77274,171861.33525843,0
+EVF.US,D,20090415,000000,1.82507,1.83451,1.787,1.81099,173750.2587843,0
+EVF.US,D,20090416,000000,1.83914,1.87691,1.83451,1.84877,188185.0650781,0
+EVF.US,D,20090417,000000,1.86756,1.89117,1.86756,1.87691,245668.0573535,0
+EVF.US,D,20090420,000000,1.86756,1.9198,1.82968,1.86294,221283.57932618,0
+EVF.US,D,20090421,000000,1.80125,1.89117,1.80125,1.87247,288572.24468064,0
+EVF.US,D,20090422,000000,1.86756,1.91015,1.86294,1.87691,209811.33358474,0
+EVF.US,D,20090423,000000,1.88145,1.90552,1.86294,1.90552,142719.60756648,0
+EVF.US,D,20090424,000000,1.89117,1.9198,1.88694,1.90053,105919.48084844,0
+EVF.US,D,20090427,000000,1.87247,1.9198,1.86756,1.91015,95473.22551984,0
+EVF.US,D,20090428,000000,1.91015,1.92904,1.90053,1.92904,194939.23725943,0
+EVF.US,D,20090429,000000,1.9198,1.95267,1.91469,1.94813,251163.30012213,0
+EVF.US,D,20090430,000000,1.94813,2.01877,1.94813,2.00479,377768.8229688,0
+EVF.US,D,20090501,000000,1.99034,2.05211,1.95739,2.0098,340898.81455079,0
+EVF.US,D,20090504,000000,2.0098,2.04304,2.0098,2.02849,166750.44183951,0
+EVF.US,D,20090505,000000,1.99573,2.05211,1.99573,1.9994,234884.04047516,0
+EVF.US,D,20090506,000000,2.0098,2.07543,2.0098,2.05636,255764.90418235,0
+EVF.US,D,20090507,000000,2.0471,2.0471,1.99573,2.0234,407673.95529199,0
+EVF.US,D,20090508,000000,2.01877,2.05636,2.01877,2.0471,169764.88425999,0
+EVF.US,D,20090511,000000,2.02849,2.03748,2.0098,2.01877,253794.45200655,0
+EVF.US,D,20090512,000000,2.04304,2.0471,2.01416,2.04304,320269.94848887,0
+EVF.US,D,20090513,000000,1.9994,2.04304,1.97164,2.00479,322577.10340079,0
+EVF.US,D,20090514,000000,1.99034,2.05211,1.98599,2.02849,229891.73418342,0
+EVF.US,D,20090515,000000,2.01416,2.09414,2.0098,2.0234,106149.24340736,0
+EVF.US,D,20090518,000000,2.05211,2.11312,2.02849,2.02849,270010.18283536,0
+EVF.US,D,20090519,000000,2.05211,2.19349,2.05211,2.12313,283032.53173932,0
+EVF.US,D,20090520,000000,2.11793,2.24129,2.11312,2.12313,1013679.5867318,0
+EVF.US,D,20090521,000000,2.12758,2.1608,2.09925,2.1321,250036.72241388,0
+EVF.US,D,20090522,000000,2.12313,2.19869,2.12313,2.17026,336394.62134504,0
+EVF.US,D,20090526,000000,2.19349,2.25083,2.17962,2.2222,631276.33648008,0
+EVF.US,D,20090527,000000,2.26026,2.2649,2.20322,2.22664,669957.97502857,0
+EVF.US,D,20090528,000000,2.23155,2.26026,2.20322,2.22664,370247.01090167,0
+EVF.US,D,20090529,000000,2.22664,2.23155,2.21285,2.23155,199135.31569723,0
+EVF.US,D,20090601,000000,2.24545,2.28359,2.23155,2.24129,397038.17232264,0
+EVF.US,D,20090602,000000,2.24129,2.2649,2.22664,2.24545,109767.20960013,0
+EVF.US,D,20090603,000000,2.22664,2.23155,2.20322,2.21285,269665.00959018,0
+EVF.US,D,20090604,000000,2.20786,2.24129,2.20322,2.22664,406958.19727434,0
+EVF.US,D,20090605,000000,2.24129,2.24545,2.20322,2.21739,315036.23268822,0
+EVF.US,D,20090608,000000,2.20786,2.22664,2.17496,2.19869,293117.73161818,0
+EVF.US,D,20090609,000000,2.21739,2.22664,2.19349,2.19349,202026.93573599,0
+EVF.US,D,20090610,000000,2.21285,2.25083,2.21285,2.24129,220457.70469044,0
+EVF.US,D,20090611,000000,2.24129,2.27397,2.24129,2.25083,167463.02341625,0
+EVF.US,D,20090612,000000,2.25083,2.32628,2.25083,2.27868,122917.67495395,0
+EVF.US,D,20090615,000000,2.27397,2.28869,2.2222,2.28869,133272.87230989,0
+EVF.US,D,20090616,000000,2.31165,2.31165,2.21739,2.25526,414525.5383278,0
+EVF.US,D,20090617,000000,2.23667,2.2649,2.2222,2.22664,55621.597904051,0
+EVF.US,D,20090618,000000,2.24129,2.26951,2.23155,2.26951,155106.66828909,0
+EVF.US,D,20090619,000000,2.2649,2.28359,2.2222,2.23155,109485.56517304,0
+EVF.US,D,20090622,000000,2.2222,2.24129,2.20322,2.21739,163806.9399326,0
+EVF.US,D,20090623,000000,2.2222,2.24545,2.20786,2.22664,145970.1654277,0
+EVF.US,D,20090624,000000,2.21739,2.26951,2.21739,2.23667,234821.57047065,0
+EVF.US,D,20090625,000000,2.24129,2.26026,2.21285,2.26026,102675.27586902,0
+EVF.US,D,20090626,000000,2.24129,2.28359,2.19349,2.20322,423744.62865277,0
+EVF.US,D,20090629,000000,2.21285,2.26026,2.21285,2.24545,250243.1910728,0
+EVF.US,D,20090630,000000,2.23667,2.25083,2.20322,2.21285,174384.488152,0
+EVF.US,D,20090701,000000,2.20786,2.25083,2.20786,2.24545,306082.90458578,0
+EVF.US,D,20090702,000000,2.21739,2.24545,2.20786,2.22664,122685.79476778,0
+EVF.US,D,20090706,000000,2.18905,2.21285,2.18434,2.21285,148686.02240294,0
+EVF.US,D,20090707,000000,2.09016,2.21285,2.08054,2.17962,436648.39042951,0
+EVF.US,D,20090708,000000,2.17962,2.17962,2.14647,2.17496,196864.16044892,0
+EVF.US,D,20090709,000000,2.18434,2.19869,2.17026,2.19869,230936.78324172,0
+EVF.US,D,20090710,000000,2.19349,2.20786,2.18434,2.19869,263943.18070352,0
+EVF.US,D,20090713,000000,2.19869,2.21739,2.18434,2.21739,389205.06904664,0
+EVF.US,D,20090714,000000,2.2222,2.22664,2.20322,2.2222,508952.65597569,0
+EVF.US,D,20090715,000000,2.25526,2.25526,2.2222,2.24545,240511.63494825,0
+EVF.US,D,20090716,000000,2.23155,2.24545,2.21739,2.24129,380621.26690304,0
+EVF.US,D,20090717,000000,2.24129,2.27397,2.23155,2.24129,597250.30148725,0
+EVF.US,D,20090720,000000,2.25083,2.25083,2.22664,2.23667,471315.0076719,0
+EVF.US,D,20090721,000000,2.23667,2.25083,2.22664,2.24129,236508.26059215,0
+EVF.US,D,20090722,000000,2.24129,2.27397,2.23667,2.24129,130590.89737099,0
+EVF.US,D,20090723,000000,2.24129,2.29785,2.24129,2.25526,626752.02581528,0
+EVF.US,D,20090724,000000,2.26026,2.29285,2.26026,2.28869,220677.93792665,0
+EVF.US,D,20090727,000000,2.27868,2.31165,2.27868,2.31165,185799.55795714,0
+EVF.US,D,20090728,000000,2.29785,2.31675,2.29785,2.3073,250028.25190479,0
+EVF.US,D,20090729,000000,2.30276,2.32628,2.30276,2.31165,307610.77266195,0
+EVF.US,D,20090730,000000,2.32628,2.35933,2.31675,2.34498,183550.63779518,0
+EVF.US,D,20090731,000000,2.33074,2.38266,2.33074,2.35933,712905.57371478,0
+EVF.US,D,20090803,000000,2.36832,2.42546,2.36832,2.39711,354405.04128618,0
+EVF.US,D,20090804,000000,2.38266,2.40222,2.36832,2.38804,379768.92192639,0
+EVF.US,D,20090805,000000,2.36832,2.39711,2.36832,2.39229,519344.91180887,0
+EVF.US,D,20090806,000000,2.39229,2.41119,2.39229,2.39229,330638.91042206,0
+EVF.US,D,20090807,000000,2.40684,2.43035,2.40222,2.43035,236023.32394703,0
+EVF.US,D,20090810,000000,2.41571,2.43035,2.40222,2.42546,178760.56490784,0
+EVF.US,D,20090811,000000,2.40684,2.4399,2.40222,2.42546,348143.2174454,0
+EVF.US,D,20090812,000000,2.41119,2.43035,2.41119,2.42073,201946.46589967,0
+EVF.US,D,20090813,000000,2.42546,2.45407,2.41119,2.44444,367835.03343984,0
+EVF.US,D,20090814,000000,2.44444,2.44444,2.37813,2.40222,245858.64380789,0
+EVF.US,D,20090817,000000,2.38266,2.38804,2.32628,2.33592,363449.42736128,0
+EVF.US,D,20090818,000000,2.32628,2.38804,2.32175,2.38266,218514.78166916,0
+EVF.US,D,20090819,000000,2.34054,2.37813,2.34054,2.36397,200618.71360066,0
+EVF.US,D,20090820,000000,2.36397,2.39711,2.35451,2.37813,279811.62065989,0
+EVF.US,D,20090821,000000,2.38804,2.40684,2.37813,2.39229,222815.68265687,0
+EVF.US,D,20090824,000000,2.39711,2.41571,2.38804,2.38804,193997.95193741,0
+EVF.US,D,20090825,000000,2.39711,2.43499,2.39711,2.43499,262550.84077275,0
+EVF.US,D,20090826,000000,2.42073,2.43499,2.41119,2.42073,358482.53259679,0
+EVF.US,D,20090827,000000,2.43035,2.4399,2.41571,2.4399,110335.79252242,0
+EVF.US,D,20090828,000000,2.45407,2.4772,2.44888,2.46795,292130.91730981,0
+EVF.US,D,20090831,000000,2.46795,2.46795,2.43035,2.43499,218452.31166465,0
+EVF.US,D,20090901,000000,2.4399,2.44888,2.41571,2.44444,160668.61631677,0
+EVF.US,D,20090902,000000,2.45832,2.45832,2.42073,2.42546,251282.94606295,0
+EVF.US,D,20090903,000000,2.43499,2.45832,2.43035,2.45407,209156.98675796,0
+EVF.US,D,20090904,000000,2.46795,2.49184,2.45407,2.4772,187690.59911028,0
+EVF.US,D,20090908,000000,2.49184,2.501,2.47315,2.49184,252953.75397988,0
+EVF.US,D,20090909,000000,2.49184,2.50592,2.48675,2.49628,244368.89302264,0
+EVF.US,D,20090910,000000,2.50592,2.5246,2.49628,2.51989,265654.22353862,0
+EVF.US,D,20090911,000000,2.53387,2.53898,2.501,2.51989,184802.15551244,0
+EVF.US,D,20090914,000000,2.51046,2.53898,2.49628,2.53898,148263.55576235,0
+EVF.US,D,20090915,000000,2.5438,2.5438,2.5299,2.5438,213994.7062589,0
+EVF.US,D,20090916,000000,2.5438,2.56702,2.5438,2.55787,358554.53192401,0
+EVF.US,D,20090917,000000,2.56277,2.57211,2.54851,2.57211,265087.75824359,0
+EVF.US,D,20090918,000000,2.58118,2.61,2.56702,2.61,149757.54180216,0
+EVF.US,D,20090921,000000,2.59582,2.64277,2.59582,2.62407,229506.32602007,0
+EVF.US,D,20090922,000000,2.63833,2.66156,2.62842,2.65239,398950.38974848,0
+EVF.US,D,20090923,000000,2.64758,2.68566,2.64277,2.64758,429095.87276695,0
+EVF.US,D,20090924,000000,2.65732,2.65732,2.62407,2.62407,260197.09806086,0
+EVF.US,D,20090925,000000,2.61935,2.63833,2.5912,2.61501,294385.13153995,0
+EVF.US,D,20090928,000000,2.62407,2.63379,2.61501,2.63379,359423.81791882,0
+EVF.US,D,20090929,000000,2.62842,2.64758,2.61,2.61935,543986.68154961,0
+EVF.US,D,20090930,000000,2.63833,2.63833,2.60518,2.61935,395860.77155988,0
+EVF.US,D,20091001,000000,2.61501,2.62407,2.61,2.62407,282326.30304439,0
+EVF.US,D,20091002,000000,2.61,2.63833,2.5912,2.62842,175824.4746964,0
+EVF.US,D,20091005,000000,2.66694,2.67138,2.63833,2.67138,226059.88763626,0
+EVF.US,D,20091006,000000,2.66694,2.6901,2.66694,2.68102,344010.66782575,0
+EVF.US,D,20091007,000000,2.66156,2.74704,2.64758,2.66694,684534.66234954,0
+EVF.US,D,20091008,000000,2.6901,2.6901,2.64758,2.65239,174340.01797932,0
+EVF.US,D,20091009,000000,2.65732,2.68566,2.65239,2.68102,178612.33099887,0
+EVF.US,D,20091012,000000,2.68566,2.69991,2.66156,2.69499,112362.36182091,0
+EVF.US,D,20091013,000000,2.66694,2.68566,2.66156,2.67138,160429.32443514,0
+EVF.US,D,20091014,000000,2.69499,2.69499,2.67601,2.68566,155247.49050262,0
+EVF.US,D,20091015,000000,2.67601,2.68566,2.65732,2.67138,131257.9499614,0
+EVF.US,D,20091016,000000,2.65239,2.65732,2.62842,2.64758,359313.70130072,0
+EVF.US,D,20091019,000000,2.43499,2.68102,2.42073,2.67138,265458.34301603,0
+EVF.US,D,20091020,000000,2.6901,2.70896,2.67601,2.70472,308295.82508415,0
+EVF.US,D,20091021,000000,2.6901,2.72817,2.6901,2.72342,233247.11459456,0
+EVF.US,D,20091022,000000,2.7186,2.76612,2.7186,2.75149,235651.68036095,0
+EVF.US,D,20091023,000000,2.76102,2.78492,2.75149,2.76102,170583.3472003,0
+EVF.US,D,20091026,000000,2.76612,2.77557,2.75149,2.76612,148735.78664384,0
+EVF.US,D,20091027,000000,2.75676,2.77065,2.72342,2.74232,265875.51558845,0
+EVF.US,D,20091028,000000,2.74232,2.74704,2.55787,2.59582,497158.53088901,0
+EVF.US,D,20091029,000000,2.60518,2.66694,2.60026,2.65732,783762.44102113,0
+EVF.US,D,20091030,000000,2.65732,2.68566,2.60026,2.62842,433169.12882301,0
+EVF.US,D,20091102,000000,2.63379,2.65239,2.61501,2.64277,271590.99159329,0
+EVF.US,D,20091103,000000,2.63833,2.65239,2.62407,2.63379,173581.90741626,0
+EVF.US,D,20091104,000000,2.65239,2.66694,2.64277,2.65239,135284.61821748,0
+EVF.US,D,20091105,000000,2.66694,2.68102,2.62407,2.62407,508333.24999887,0
+EVF.US,D,20091106,000000,2.62407,2.64277,2.61935,2.64277,307271.95229855,0
+EVF.US,D,20091109,000000,2.64277,2.65239,2.63379,2.64277,196060.5208995,0
+EVF.US,D,20091110,000000,2.65239,2.65732,2.5861,2.63833,475135.20726905,0
+EVF.US,D,20091111,000000,2.63379,2.65732,2.61501,2.65732,322652.27916891,0
+EVF.US,D,20091112,000000,2.64758,2.66156,2.64758,2.65239,193163.60679258,0
+EVF.US,D,20091113,000000,2.66694,2.67138,2.64758,2.66156,165947.86110374,0
+EVF.US,D,20091116,000000,2.66694,2.6901,2.64758,2.66694,206311.95451914,0
+EVF.US,D,20091117,000000,2.67138,2.68566,2.66156,2.68102,224049.20054232,0
+EVF.US,D,20091118,000000,2.67138,2.68566,2.66156,2.68566,172607.79887151,0
+EVF.US,D,20091119,000000,2.65239,2.68566,2.65239,2.68566,246517.22588922,0
+EVF.US,D,20091120,000000,2.68566,2.73259,2.67138,2.71399,284431.2245519,0
+EVF.US,D,20091123,000000,2.6901,2.71399,2.67601,2.70472,378733.4021908,0
+EVF.US,D,20091124,000000,2.69991,2.71399,2.68566,2.71399,219605.35971381,0
+EVF.US,D,20091125,000000,2.70472,2.72342,2.70472,2.71399,255830.55062775,0
+EVF.US,D,20091127,000000,2.68566,2.7186,2.67138,2.71399,75656.469516411,0
+EVF.US,D,20091130,000000,2.71399,2.72817,2.69499,2.71399,251834.58796709,0
+EVF.US,D,20091201,000000,2.72342,2.7375,2.71399,2.7375,121374.98348692,0
+EVF.US,D,20091202,000000,2.7375,2.74232,2.7186,2.72817,206595.7165735,0
+EVF.US,D,20091203,000000,2.73259,2.7375,2.7186,2.7375,103813.50052727,0
+EVF.US,D,20091204,000000,2.7375,2.77065,2.73259,2.76612,225416.12894583,0
+EVF.US,D,20091207,000000,2.76102,2.79919,2.72817,2.79919,473866.74853362,0
+EVF.US,D,20091208,000000,2.77971,2.79919,2.76102,2.79919,215221.87126253,0
+EVF.US,D,20091209,000000,2.78935,2.79919,2.77065,2.77971,331538.90201231,0
+EVF.US,D,20091210,000000,2.77971,2.78935,2.75676,2.77065,387387.08603437,0
+EVF.US,D,20091211,000000,2.76102,2.81307,2.76102,2.81307,446987.7055809,0
+EVF.US,D,20091214,000000,2.81307,2.84582,2.80853,2.84139,374389.08984404,0
+EVF.US,D,20091215,000000,2.84139,2.86056,2.82289,2.8513,411379.80301651,0
+EVF.US,D,20091216,000000,2.8513,2.86529,2.84582,2.85575,159018.98467254,0
+EVF.US,D,20091217,000000,2.84139,2.8513,2.82731,2.84582,573685.34521386,0
+EVF.US,D,20091218,000000,2.84139,2.8513,2.83733,2.8513,226884.70345839,0
+EVF.US,D,20091221,000000,2.8513,2.87879,2.84582,2.87002,249089.08421005,0
+EVF.US,D,20091222,000000,2.87491,2.88437,2.8513,2.88437,379376.10206759,0
+EVF.US,D,20091223,000000,2.87491,2.89862,2.87491,2.89862,228928.21377503,0
+EVF.US,D,20091224,000000,2.9126,2.92611,2.89862,2.91742,126372.58384684,0
+EVF.US,D,20091228,000000,2.93639,2.95049,2.92611,2.93639,227611.04961239,0
+EVF.US,D,20091229,000000,2.94566,2.95049,2.9126,2.94566,253855.8631974,0
+EVF.US,D,20091230,000000,2.94566,2.96455,2.94074,2.955,405942.79499782,0
+EVF.US,D,20091231,000000,2.92611,2.95049,2.9126,2.95049,262921.42554519,0
+EVF.US,D,20100104,000000,2.93639,2.955,2.91742,2.93639,626072.26746124,0
+EVF.US,D,20100105,000000,2.91742,2.955,2.91742,2.92196,393418.08850259,0
+EVF.US,D,20100106,000000,2.94074,2.97399,2.93639,2.955,308083.00354339,0
+EVF.US,D,20100107,000000,2.95982,2.99297,2.955,2.99297,395213.83642853,0
+EVF.US,D,20100108,000000,3.00175,3.05918,2.98808,3.01659,308582.76357938,0
+EVF.US,D,20100111,000000,3.03058,3.04474,3.01659,3.02622,476529.66482709,0
+EVF.US,D,20100112,000000,3.04474,3.04474,3.02102,3.02622,548402.99322362,0
+EVF.US,D,20100113,000000,3.04029,3.04474,3.01659,3.04029,442188.10337084,0
+EVF.US,D,20100114,000000,3.04474,3.04474,3.02622,3.03058,366681.98539068,0
+EVF.US,D,20100115,000000,3.04945,3.06361,3.04029,3.05435,481482.79501432,0
+EVF.US,D,20100119,000000,3.05918,3.08232,3.04474,3.06815,339067.06696123,0
+EVF.US,D,20100120,000000,3.07797,3.09232,3.05918,3.05918,253662.1003021,0
+EVF.US,D,20100121,000000,3.08232,3.11103,3.06815,3.10603,806904.9306539,0
+EVF.US,D,20100122,000000,3.12973,3.12973,3.08714,3.11103,774813.34817325,0
+EVF.US,D,20100125,000000,3.12973,3.12973,3.09677,3.11103,584245.95241509,0
+EVF.US,D,20100126,000000,3.12973,3.15816,3.07797,3.07797,598040.17645938,0
+EVF.US,D,20100127,000000,3.12973,3.17714,3.06815,3.07316,682313.2713421,0
+EVF.US,D,20100128,000000,3.11103,3.1628,3.08714,3.11538,860648.19316845,0
+EVF.US,D,20100129,000000,3.15816,3.15816,3.07797,3.08714,411170.15791666,0
+EVF.US,D,20100201,000000,3.07797,3.11538,3.04029,3.06815,620857.61030604,0
+EVF.US,D,20100202,000000,3.06815,3.12463,3.06815,3.11538,320479.59358872,0
+EVF.US,D,20100203,000000,3.12105,3.19632,3.10195,3.19632,470830.07102679,0
+EVF.US,D,20100204,000000,3.1628,3.1628,3.11103,3.12463,891569.78658179,0
+EVF.US,D,20100205,000000,3.10195,3.14919,3.07797,3.12463,515102.24557112,0
+EVF.US,D,20100208,000000,3.13501,3.13501,3.05918,3.11103,374347.79611225,0
+EVF.US,D,20100209,000000,3.12463,3.14919,3.08232,3.12105,357945.71408355,0
+EVF.US,D,20100210,000000,3.11103,3.12973,3.10603,3.12463,425220.61486076,0
+EVF.US,D,20100211,000000,3.12973,3.18233,3.12973,3.18233,584792.30025105,0
+EVF.US,D,20100212,000000,3.13917,3.19632,3.13917,3.17714,458893.00609932,0
+EVF.US,D,20100216,000000,3.1863,3.20529,3.17224,3.17714,415762.23265415,0
+EVF.US,D,20100217,000000,3.19138,3.21955,3.1863,3.19632,396692.99907744,0
+EVF.US,D,20100218,000000,3.2151,3.21955,3.17714,3.20113,537942.97331775,0
+EVF.US,D,20100219,000000,3.1863,3.2387,3.18233,3.21955,293234.20111807,0
+EVF.US,D,20100222,000000,3.24344,3.26241,3.21029,3.22956,572640.29615555,0
+EVF.US,D,20100223,000000,3.19138,3.27697,3.19138,3.25741,428826.93410351,0
+EVF.US,D,20100224,000000,3.29549,3.33836,3.27148,3.31012,725026.87221484,0
+EVF.US,D,20100225,000000,3.31427,3.319,3.27697,3.31012,626699.08513351,0
+EVF.US,D,20100226,000000,3.3001,3.32844,3.27697,3.31012,522891.93748804,0
+EVF.US,D,20100301,000000,3.31427,3.38057,3.31012,3.3566,411949.44475245,0
+EVF.US,D,20100302,000000,3.38954,3.39492,3.34761,3.37113,591750.82346405,0
+EVF.US,D,20100303,000000,3.38057,3.38954,3.319,3.33288,453161.64788995,0
+EVF.US,D,20100304,000000,3.31427,3.35234,3.28132,3.29549,311160.97478202,0
+EVF.US,D,20100305,000000,3.31012,3.33288,3.28566,3.324,240417.40053467,0
+EVF.US,D,20100308,000000,3.32844,3.35234,3.25269,3.319,524498.1577732,0
+EVF.US,D,20100309,000000,3.319,3.319,3.26241,3.27148,294217.83898553,0
+EVF.US,D,20100310,000000,3.29549,3.31427,3.27697,3.28566,307731.47741639,0
+EVF.US,D,20100311,000000,3.30473,3.324,3.27697,3.319,164014.46740519,0
+EVF.US,D,20100312,000000,3.33836,3.37113,3.29549,3.319,464896.47941304,0
+EVF.US,D,20100315,000000,3.33836,3.3613,3.28566,3.28566,281838.18995838,0
+EVF.US,D,20100316,000000,3.324,3.34251,3.23409,3.24344,468537.73950578,0
+EVF.US,D,20100317,000000,3.28566,3.29549,3.22956,3.23409,453931.40540302,0
+EVF.US,D,20100318,000000,3.25269,3.28132,3.22956,3.23409,348543.44899964,0
+EVF.US,D,20100319,000000,3.25741,3.25741,3.2151,3.22465,278790.92431521,0
+EVF.US,D,20100322,000000,3.24344,3.26241,3.22956,3.22956,218475.60556465,0
+EVF.US,D,20100323,000000,3.25269,3.27148,3.21955,3.22956,490206.36055782,0
+EVF.US,D,20100324,000000,3.24825,3.26241,3.22465,3.22956,414061.77795541,0
+EVF.US,D,20100325,000000,3.25741,3.26241,3.23409,3.2387,401944.71470988,0
+EVF.US,D,20100326,000000,3.26241,3.28566,3.25269,3.28566,370551.94922872,0
+EVF.US,D,20100329,000000,3.29549,3.32844,3.29549,3.30473,393987.73023855,0
+EVF.US,D,20100330,000000,3.324,3.324,3.27697,3.27697,296331.23100215,0
+EVF.US,D,20100331,000000,3.29549,3.3001,3.25269,3.25741,364644.82795584,0
+EVF.US,D,20100401,000000,3.29549,3.29549,3.25269,3.26241,337671.55058955,0
+EVF.US,D,20100405,000000,3.29077,3.29549,3.27148,3.29549,215583.98552587,0
+EVF.US,D,20100406,000000,3.3001,3.30473,3.28132,3.3001,199132.13925631,0
+EVF.US,D,20100407,000000,3.31012,3.31012,3.24344,3.3001,811873.94304566,0
+EVF.US,D,20100408,000000,3.29549,3.32844,3.29549,3.32844,228571.39357987,0
+EVF.US,D,20100409,000000,3.35234,3.35234,3.32844,3.34251,203052.92614885,0
+EVF.US,D,20100412,000000,3.33288,3.34761,3.32844,3.33836,224360.49175117,0
+EVF.US,D,20100413,000000,3.33288,3.35234,3.324,3.34761,344791.01347517,0
+EVF.US,D,20100414,000000,3.34251,3.3664,3.33288,3.33836,214498.70154941,0
+EVF.US,D,20100415,000000,3.33288,3.34761,3.31012,3.31012,548098.05489656,0
+EVF.US,D,20100416,000000,3.324,3.324,3.22465,3.28132,398064.16273551,0
+EVF.US,D,20100419,000000,3.29549,3.31012,3.27148,3.29077,290756.57721084,0
+EVF.US,D,20100420,000000,3.3001,3.324,3.3001,3.324,183979.45731759,0
+EVF.US,D,20100421,000000,3.32844,3.33836,3.30473,3.30473,268421.96238201,0
+EVF.US,D,20100422,000000,3.319,3.324,3.30473,3.324,104135.37987248,0
+EVF.US,D,20100423,000000,3.33581,3.33581,3.31221,3.31626,179028.44475765,0
+EVF.US,D,20100426,000000,3.32844,3.33288,3.30473,3.33288,338618.12997975,0
+EVF.US,D,20100427,000000,3.33288,3.33288,3.31427,3.32844,131363.83132494,0
+EVF.US,D,20100428,000000,3.32844,3.32844,3.29077,3.3001,406678.67047455,0
+EVF.US,D,20100429,000000,3.324,3.33288,3.29549,3.3001,148081.43981704,0
+EVF.US,D,20100430,000000,3.3001,3.324,3.29077,3.29549,334216.64169668,0
+EVF.US,D,20100503,000000,3.29549,3.33288,3.29549,3.33288,204927.02628381,0
+EVF.US,D,20100504,000000,3.324,3.32844,3.3001,3.32844,272363.92554727,0
+EVF.US,D,20100505,000000,3.324,3.324,3.21955,3.22465,550315.21064944,0
+EVF.US,D,20100506,000000,3.19138,3.23409,1.40478,2.97399,2126952.2428393,0
+EVF.US,D,20100507,000000,3.03058,3.08232,2.88437,3.02622,1276832.8924632,0
+EVF.US,D,20100510,000000,3.21955,3.29549,3.12105,3.15345,532197.85053111,0
+EVF.US,D,20100511,000000,3.13501,3.25741,3.12105,3.22465,381344.43661613,0
+EVF.US,D,20100512,000000,3.26241,3.27697,3.20529,3.22956,223730.49763802,0
+EVF.US,D,20100513,000000,3.25269,3.27697,3.2151,3.25269,293400.43485888,0
+EVF.US,D,20100514,000000,3.27148,3.27148,3.18233,3.23409,456290.44218307,0
+EVF.US,D,20100517,000000,3.23409,3.24825,3.10195,3.14919,369494.19440678,0
+EVF.US,D,20100518,000000,3.2151,3.2151,3.07797,3.09677,257053.48037685,0
+EVF.US,D,20100519,000000,3.12973,3.15345,3.04474,3.11103,382478.42601984,0
+EVF.US,D,20100520,000000,3.10603,3.10603,2.90316,2.98808,845502.92292518,0
+EVF.US,D,20100521,000000,2.9076,3.06361,2.9076,3.04474,338820.36338416,0
+EVF.US,D,20100524,000000,3.05435,3.09232,3.04474,3.06815,246309.69841666,0
+EVF.US,D,20100525,000000,3.02622,3.05435,2.96964,3.04945,409705.81865866,0
+EVF.US,D,20100526,000000,3.10195,3.12105,2.99297,3.04029,312027.08433591,0
+EVF.US,D,20100527,000000,3.12105,3.12463,3.07797,3.08714,284792.28000164,0
+EVF.US,D,20100528,000000,3.06815,3.11103,3.05918,3.10195,172424.62411255,0
+EVF.US,D,20100601,000000,3.07316,3.14361,3.07316,3.12973,190616.10118539,0
+EVF.US,D,20100602,000000,3.15816,3.15816,3.12105,3.14361,109767.20960013,0
+EVF.US,D,20100603,000000,3.17224,3.17224,3.13501,3.16798,188845.7647867,0
+EVF.US,D,20100604,000000,3.15345,3.15816,3.12105,3.13917,134270.2747546,0
+EVF.US,D,20100607,000000,3.13501,3.14919,3.12973,3.14361,94260.883907106,0
+EVF.US,D,20100608,000000,3.13501,3.14361,3.06815,3.11538,174135.66694764,0
+EVF.US,D,20100609,000000,3.13917,3.14361,3.11538,3.13501,189557.28754981,0
+EVF.US,D,20100610,000000,3.13501,3.14361,3.12105,3.13501,311682.96990435,0
+EVF.US,D,20100611,000000,3.12463,3.12973,3.10603,3.11538,233536.17071707,0
+EVF.US,D,20100614,000000,3.11538,3.14361,3.11538,3.14361,164940.9293363,0
+EVF.US,D,20100615,000000,3.14919,3.15345,3.12463,3.13501,261231.55898283,0
+EVF.US,D,20100616,000000,3.13917,3.14919,3.12105,3.14361,195222.99931378,0
+EVF.US,D,20100617,000000,3.14919,3.16798,3.14361,3.16798,366318.8123137,0
+EVF.US,D,20100618,000000,3.17714,3.18233,3.14361,3.1628,299754.37548595,0
+EVF.US,D,20100621,000000,3.17224,3.2151,3.17224,3.17714,345523.71251099,0
+EVF.US,D,20100622,000000,3.20529,3.21029,3.15816,3.17714,209882.27409832,0
+EVF.US,D,20100623,000000,3.19138,3.2151,3.16798,3.2151,148677.55189388,0
+EVF.US,D,20100624,000000,3.22465,3.22465,3.1863,3.21955,210835.20637033,0
+EVF.US,D,20100625,000000,3.2151,3.2151,3.18233,3.19632,174473.4284974,0
+EVF.US,D,20100628,000000,3.21029,3.21029,3.1863,3.1863,234509.22044817,0
+EVF.US,D,20100629,000000,3.1863,3.1863,3.15345,3.17224,216044.56945735,0
+EVF.US,D,20100630,000000,3.17252,3.18281,3.11027,3.12444,264816.70195287,0
+EVF.US,D,20100701,000000,3.15816,3.17714,3.07316,3.09677,321132.88160186,0
+EVF.US,D,20100702,000000,3.11538,3.13501,3.08232,3.13501,86267.899772147,0
+EVF.US,D,20100706,000000,3.14361,3.14919,3.07316,3.11103,169017.36183327,0
+EVF.US,D,20100707,000000,3.12973,3.13501,3.08714,3.11538,244220.65911365,0
+EVF.US,D,20100708,000000,3.12105,3.13501,3.11103,3.13501,71245.451910603,0
+EVF.US,D,20100709,000000,3.14919,3.14919,3.11103,3.13501,114605.98791469,0
+EVF.US,D,20100712,000000,3.14361,3.14919,3.12463,3.13501,107406.05519278,0
+EVF.US,D,20100713,000000,3.14919,3.15345,3.10603,3.12973,274210.4965277,0
+EVF.US,D,20100714,000000,3.14919,3.15816,3.12463,3.14361,211090.38045649,0
+EVF.US,D,20100715,000000,3.1628,3.1628,3.12463,3.14919,161420.37399802,0
+EVF.US,D,20100716,000000,3.14361,3.15816,3.13501,3.14919,148497.55357583,0
+EVF.US,D,20100719,000000,3.16798,3.17714,3.15345,3.1628,296414.87727936,0
+EVF.US,D,20100720,000000,3.16798,3.21029,3.14919,3.21029,327328.00018361,0
+EVF.US,D,20100721,000000,3.2151,3.22956,3.20113,3.22956,354855.03708131,0
+EVF.US,D,20100722,000000,3.24344,3.26715,3.22956,3.24344,334590.40291003,0
+EVF.US,D,20100723,000000,3.2387,3.25269,3.23409,3.25269,433936.7687088,0
+EVF.US,D,20100726,000000,3.24825,3.24825,3.23409,3.24825,243727.25195949,0
+EVF.US,D,20100727,000000,3.2387,3.25269,3.23409,3.25269,162247.3074474,0
+EVF.US,D,20100728,000000,3.25269,3.26715,3.24344,3.25741,269709.47976286,0
+EVF.US,D,20100729,000000,3.26715,3.28132,3.25741,3.27148,136627.19390739,0
+EVF.US,D,20100730,000000,3.26241,3.31012,3.26241,3.30473,190247.63404019,0
+EVF.US,D,20100802,000000,3.319,3.319,3.26715,3.26715,229749.85315626,0
+EVF.US,D,20100803,000000,3.27697,3.29549,3.27148,3.29549,190800.33475798,0
+EVF.US,D,20100804,000000,3.3001,3.30473,3.27697,3.3001,136823.07442998,0
+EVF.US,D,20100805,000000,3.3001,3.3001,3.26241,3.27148,275759.54087655,0
+EVF.US,D,20100806,000000,3.28132,3.28566,3.20529,3.2151,404845.86407138,0
+EVF.US,D,20100809,000000,3.21955,3.24825,3.17224,3.22465,153675.15225381,0
+EVF.US,D,20100810,000000,3.22956,3.22956,3.13917,3.18233,182785.11553667,0
+EVF.US,D,20100811,000000,3.19138,3.20529,3.1628,3.19138,198731.90770206,0
+EVF.US,D,20100812,000000,3.20113,3.20529,3.16798,3.20113,169464.18118749,0
+EVF.US,D,20100813,000000,3.20529,3.21029,3.1628,3.20529,173003.79517122,0
+EVF.US,D,20100816,000000,3.20529,3.20529,3.16798,3.1863,149491.77957964,0
+EVF.US,D,20100817,000000,3.19632,3.20113,3.14361,3.17714,447527.70053506,0
+EVF.US,D,20100818,000000,3.16798,3.1863,3.15816,3.1863,203155.6310715,0
+EVF.US,D,20100819,000000,3.19632,3.20113,3.17224,3.1863,137527.18549763,0
+EVF.US,D,20100820,000000,3.19632,3.20113,3.1628,3.17714,145035.2329875,0
+EVF.US,D,20100823,000000,3.17224,3.19632,3.17224,3.19632,147471.56316294,0
+EVF.US,D,20100824,000000,3.19632,3.21029,3.16798,3.21029,122755.67646773,0
+EVF.US,D,20100825,000000,3.20529,3.21955,3.19632,3.20113,178580.5665898,0
+EVF.US,D,20100826,000000,3.19138,3.21955,3.16798,3.18233,248674.0292649,0
+EVF.US,D,20100827,000000,3.1863,3.2151,3.17714,3.2151,91889.141363419,0
+EVF.US,D,20100830,000000,3.2151,3.2151,3.1863,3.20529,133898.63116851,0
+EVF.US,D,20100831,000000,3.21152,3.24533,3.19707,3.24533,117779.25238051,0
+EVF.US,D,20100901,000000,3.25269,3.26241,3.21029,3.2151,235074.62692956,0
+EVF.US,D,20100902,000000,3.23409,3.27148,3.21955,3.27148,126519.75894219,0
+EVF.US,D,20100903,000000,3.26241,3.28132,3.2151,3.2387,150996.35375578,0
+EVF.US,D,20100907,000000,3.24344,3.26241,3.22956,3.26241,100670.94165688,0
+EVF.US,D,20100908,000000,3.27148,3.27697,3.2387,3.25269,107452.64299275,0
+EVF.US,D,20100909,000000,3.25269,3.25741,3.23409,3.24825,61823.069367616,0
+EVF.US,D,20100910,000000,3.23409,3.26241,3.23409,3.26241,69297.234821144,0
+EVF.US,D,20100913,000000,3.26715,3.26715,3.2387,3.2387,65155.155878773,0
+EVF.US,D,20100914,000000,3.25269,3.26241,3.24344,3.26241,73336.608840865,0
+EVF.US,D,20100915,000000,3.25741,3.26241,3.21029,3.21955,174118.72592948,0
+EVF.US,D,20100916,000000,3.22956,3.25269,3.2151,3.25269,126422.34808772,0
+EVF.US,D,20100917,000000,3.24344,3.25269,3.22465,3.25269,67736.543522305,0
+EVF.US,D,20100920,000000,3.25269,3.25741,3.21029,3.2151,149144.48870716,0
+EVF.US,D,20100921,000000,3.22465,3.27148,3.21029,3.27148,265559.98912504,0
+EVF.US,D,20100922,000000,3.26715,3.28132,3.21955,3.25741,175123.54006964,0
+EVF.US,D,20100923,000000,3.24344,3.27697,3.2387,3.27697,196312.51854478,0
+EVF.US,D,20100924,000000,3.27697,3.29077,3.25269,3.28132,69588.408570926,0
+EVF.US,D,20100927,000000,3.27148,3.28132,3.2151,3.21955,233126.40984009,0
+EVF.US,D,20100928,000000,3.2387,3.26241,3.22956,3.25269,172421.44767166,0
+EVF.US,D,20100929,000000,3.24825,3.25741,3.22956,3.25741,165862.09719926,0
+EVF.US,D,20100930,000000,3.25467,3.26886,3.21661,3.25467,94000.415752756,0
+EVF.US,D,20101001,000000,3.26241,3.31427,3.25741,3.30473,194927.59030945,0
+EVF.US,D,20101004,000000,3.31427,3.31427,3.28132,3.28566,95618.282987915,0
+EVF.US,D,20101005,000000,3.3001,3.30473,3.26241,3.3001,129840.19850334,0
+EVF.US,D,20101006,000000,3.28132,3.29077,3.24344,3.28132,116729.96806765,0
+EVF.US,D,20101007,000000,3.27697,3.28132,3.17224,3.25269,498909.80864226,0
+EVF.US,D,20101008,000000,3.24825,3.28132,3.2387,3.2387,154021.38431262,0
+EVF.US,D,20101011,000000,3.2387,3.26715,3.21029,3.26715,234193.69398476,0
+EVF.US,D,20101012,000000,3.26715,3.26715,3.2387,3.24344,94062.885757254,0
+EVF.US,D,20101013,000000,3.26241,3.28566,3.25741,3.26241,188991.88106841,0
+EVF.US,D,20101014,000000,3.25269,3.39937,3.25269,3.34251,829581.54228702,0
+EVF.US,D,20101015,000000,3.33288,3.33288,3.26715,3.31012,119306.06164301,0
+EVF.US,D,20101018,000000,3.324,3.324,3.27697,3.29549,79346.435036392,0
+EVF.US,D,20101019,000000,3.28566,3.30473,3.2387,3.24825,148349.31966684,0
+EVF.US,D,20101020,000000,3.26241,3.29077,3.24825,3.28132,94207.943225328,0
+EVF.US,D,20101021,000000,3.29549,3.31427,3.28132,3.3001,172882.03160312,0
+EVF.US,D,20101022,000000,3.30473,3.31012,3.27148,3.30473,225613.06828205,0
+EVF.US,D,20101025,000000,3.324,3.324,3.27148,3.31012,218703.25049629,0
+EVF.US,D,20101026,000000,3.30473,3.31427,3.28566,3.31012,76075.759716098,0
+EVF.US,D,20101027,000000,3.31012,3.31012,3.26241,3.28566,103618.67881832,0
+EVF.US,D,20101028,000000,3.29549,3.3001,3.27148,3.27148,109436.85974582,0
+EVF.US,D,20101029,000000,3.27376,3.30851,3.26876,3.30292,208328.99449494,0
+EVF.US,D,20101101,000000,3.32844,3.32844,3.29549,3.319,107033.35279307,0
+EVF.US,D,20101102,000000,3.33175,3.33675,3.30292,3.33675,77282.807260654,0
+EVF.US,D,20101103,000000,3.34761,3.3664,3.31427,3.34251,138356.23657429,0
+EVF.US,D,20101104,000000,3.3613,3.3613,3.31427,3.32844,130191.72463036,0
+EVF.US,D,20101105,000000,3.32844,3.34761,3.324,3.34761,89246.342529022,0
+EVF.US,D,20101108,000000,3.33836,3.34761,3.31012,3.34761,130492.42770287,0
+EVF.US,D,20101109,000000,3.34251,3.34251,3.31012,3.34251,184969.44806685,0
+EVF.US,D,20101110,000000,3.324,3.34251,3.27697,3.34251,215961.98199378,0
+EVF.US,D,20101111,000000,3.324,3.33836,3.29077,3.319,245744.29193525,0
+EVF.US,D,20101112,000000,3.31012,3.31012,3.25741,3.25741,179585.38072996,0
+EVF.US,D,20101115,000000,3.26241,3.29077,3.2387,3.2387,132246.881897,0
+EVF.US,D,20101116,000000,3.24825,3.27148,3.16798,3.24344,374706.73393471,0
+EVF.US,D,20101117,000000,3.26241,3.29549,3.24344,3.29549,179509.1461482,0
+EVF.US,D,20101118,000000,3.3001,3.3001,3.26715,3.29549,159894.62354916,0
+EVF.US,D,20101119,000000,3.27697,3.32844,3.26715,3.32844,92641.957858311,0
+EVF.US,D,20101122,000000,3.31012,3.34251,3.31012,3.34251,138890.93746024,0
+EVF.US,D,20101123,000000,3.324,3.34251,3.324,3.33836,219716.53514553,0
+EVF.US,D,20101124,000000,3.324,3.34761,3.31427,3.34251,89281.283378994,0
+EVF.US,D,20101126,000000,3.34251,3.34761,3.33836,3.34761,36259.072950282,0
+EVF.US,D,20101129,000000,3.33836,3.34251,3.31427,3.319,135099.32583125,0
+EVF.US,D,20101130,000000,3.32211,3.34091,3.31231,3.31231,119859.82117442,0
+EVF.US,D,20101201,000000,3.324,3.35234,3.324,3.35234,134077.57067292,0
+EVF.US,D,20101202,000000,3.34761,3.35234,3.319,3.32844,130290.19429846,0
+EVF.US,D,20101203,000000,3.33836,3.3566,3.31427,3.3566,100116.12331184,0
+EVF.US,D,20101206,000000,3.35234,3.3566,3.324,3.3566,141175.85728582,0
+EVF.US,D,20101207,000000,3.34761,3.3566,3.32844,3.3566,171911.09949931,0
+EVF.US,D,20101208,000000,3.35234,3.37537,3.31427,3.33836,281710.07350846,0
+EVF.US,D,20101209,000000,3.3566,3.3566,3.31427,3.3566,200016.24864202,0
+EVF.US,D,20101210,000000,3.33836,3.35234,3.319,3.35234,89081.167601871,0
+EVF.US,D,20101213,000000,3.34251,3.34761,3.31427,3.31427,130645.95568002,0
+EVF.US,D,20101214,000000,3.33288,3.34761,3.3001,3.324,243397.96091882,0
+EVF.US,D,20101215,000000,3.30473,3.33288,3.3001,3.31012,132091.23629257,0
+EVF.US,D,20101216,000000,3.32741,3.35121,3.29368,3.35121,252606.46310742,0
+EVF.US,D,20101217,000000,3.33836,3.38568,3.33836,3.38568,216116.56878458,0
+EVF.US,D,20101220,000000,3.37537,3.38568,3.32844,3.3566,200997.76888221,0
+EVF.US,D,20101221,000000,3.37537,3.37537,3.33836,3.37537,137687.06635661,0
+EVF.US,D,20101222,000000,3.3664,3.38057,3.33288,3.37537,198296.73529786,0
+EVF.US,D,20101223,000000,3.38057,3.38057,3.3566,3.37537,163144.12259674,0
+EVF.US,D,20101227,000000,3.37113,3.38568,3.3613,3.38057,109555.44687299,0
+EVF.US,D,20101228,000000,3.37537,3.40438,3.37113,3.40438,145504.28742805,0
+EVF.US,D,20101229,000000,3.385,3.4039,3.34611,3.38916,167293.61323456,0
+EVF.US,D,20101230,000000,3.385,3.39908,3.34138,3.39908,297610.27787392,0
+EVF.US,D,20101231,000000,3.39474,3.39956,3.37009,3.385,114833.63284633,0
+EVF.US,D,20110103,000000,3.39492,3.42296,3.3613,3.37537,145007.70383297,0
+EVF.US,D,20110104,000000,3.39492,3.41344,3.38568,3.39937,187381.42552871,0
+EVF.US,D,20110105,000000,3.39492,3.40901,3.34761,3.38954,175126.71651056,0
+EVF.US,D,20110106,000000,3.37113,3.41828,3.37113,3.41344,149130.7241299,0
+EVF.US,D,20110107,000000,3.41344,3.4279,3.40438,3.40901,166979.1455848,0
+EVF.US,D,20110110,000000,3.41344,3.42296,3.38568,3.39492,175067.42294695,0
+EVF.US,D,20110111,000000,3.40438,3.40901,3.37113,3.40438,204279.03233886,0
+EVF.US,D,20110112,000000,3.40438,3.41344,3.38954,3.41344,90119.863778371,0
+EVF.US,D,20110113,000000,3.40901,3.42296,3.38568,3.42296,140787.27268156,0
+EVF.US,D,20110114,000000,3.40901,3.41828,3.3664,3.37537,207972.17429973,0
+EVF.US,D,20110118,000000,3.38861,3.38861,3.36007,3.38861,205273.25834266,0
+EVF.US,D,20110119,000000,3.38861,3.38861,3.34148,3.35553,195930.28682233,0
+EVF.US,D,20110120,000000,3.35234,3.38568,3.33836,3.38568,242497.96932857,0
+EVF.US,D,20110121,000000,3.38568,3.43242,3.38568,3.43242,135676.37926266,0
+EVF.US,D,20110124,000000,3.40901,3.47512,3.40901,3.46134,270653.94152581,0
+EVF.US,D,20110125,000000,3.43242,3.4703,3.4279,3.4703,199792.83896492,0
+EVF.US,D,20110126,000000,3.44197,3.46548,3.40901,3.4514,250166.95649106,0
+EVF.US,D,20110127,000000,3.46134,3.48919,3.4514,3.48919,257758.65025815,0
+EVF.US,D,20110128,000000,3.48919,3.49399,3.4514,3.48919,228284.45508461,0
+EVF.US,D,20110131,000000,3.48956,3.48956,3.46452,3.48956,228589.39341165,0
+EVF.US,D,20110201,000000,3.48494,3.51762,3.47966,3.513,335486.15924573,0
+EVF.US,D,20110202,000000,3.48919,3.513,3.46134,3.46548,300390.72248094,0
+EVF.US,D,20110203,000000,3.46945,3.51251,3.46945,3.51251,200284.12849181,0
+EVF.US,D,20110204,000000,3.50345,3.50345,3.4514,3.47966,171343.57539064,0
+EVF.US,D,20110207,000000,3.49892,3.51762,3.48494,3.49892,274740.96215913,0
+EVF.US,D,20110208,000000,3.49399,3.49399,3.46134,3.48919,229917.14571068,0
+EVF.US,D,20110209,000000,3.48494,3.48494,3.45605,3.46548,304547.6248142,0
+EVF.US,D,20110210,000000,3.46047,3.46945,3.40815,3.46462,313430.01240306,0
+EVF.US,D,20110211,000000,3.45605,3.48919,3.43242,3.48919,171523.57370869,0
+EVF.US,D,20110214,000000,3.48919,3.50798,3.47966,3.50798,210098.27207997,0
+EVF.US,D,20110215,000000,3.49399,3.513,3.47966,3.513,197300.39166677,0
+EVF.US,D,20110216,000000,3.50798,3.53141,3.48919,3.52262,192656.43506114,0
+EVF.US,D,20110218,000000,3.56965,3.57458,3.54141,3.56021,160734.26276217,0
+EVF.US,D,20110222,000000,3.55067,3.56049,3.47966,3.52677,262242.72600479,0
+EVF.US,D,20110223,000000,3.50798,3.53141,3.45605,3.48494,297087.22393795,0
+EVF.US,D,20110224,000000,3.4703,3.47966,3.43724,3.46548,502198.48379435,0
+EVF.US,D,20110225,000000,3.46047,3.48871,3.46047,3.48871,258130.29384422,0
+EVF.US,D,20110228,000000,3.49032,3.52461,3.48078,3.49514,311318.73801372,0
+EVF.US,D,20110301,000000,3.49806,3.56041,3.49806,3.56041,292259.03375972,0
+EVF.US,D,20110302,000000,3.53669,3.58421,3.52197,3.58421,567819.51767278,0
+EVF.US,D,20110303,000000,3.56975,3.57466,3.52648,3.56455,296538.75847471,0
+EVF.US,D,20110304,000000,3.55058,3.55549,3.51251,3.55549,287700.84105857,0
+EVF.US,D,20110307,000000,3.56965,3.59346,3.5075,3.58845,287465.78443147,0
+EVF.US,D,20110308,000000,3.60781,3.61187,3.56965,3.61187,290655.98991545,0
+EVF.US,D,20110309,000000,3.62207,3.73587,3.6027,3.73587,252590.58090288,0
+EVF.US,D,20110310,000000,3.7321,3.75109,3.68385,3.68385,412184.50137955,0
+EVF.US,D,20110311,000000,3.67393,3.67921,3.59847,3.60781,249348.49355075,0
+EVF.US,D,20110314,000000,3.62631,3.64984,3.57901,3.64107,304060.57054184,0
+EVF.US,D,20110315,000000,3.64569,3.64569,3.53112,3.56965,342746.44434488,0
+EVF.US,D,20110316,000000,3.58845,3.61187,3.53112,3.57901,159070.86654067,0
+EVF.US,D,20110317,000000,3.64917,3.64917,3.55804,3.60128,155347.01898436,0
+EVF.US,D,20110318,000000,3.62265,3.62265,3.55559,3.59373,197681.56457558,0
+EVF.US,D,20110321,000000,3.59847,3.63578,3.51723,3.51723,419026.55509263,0
+EVF.US,D,20110322,000000,3.53112,3.61754,3.53112,3.61754,171773.45372668,0
+EVF.US,D,20110323,000000,3.60781,3.68857,3.55058,3.66013,271306.17072532,0
+EVF.US,D,20110324,000000,3.70282,3.70282,3.6027,3.65522,237981.07035922,0
+EVF.US,D,20110325,000000,3.64634,3.65022,3.58845,3.63615,177786.45636311,0
+EVF.US,D,20110328,000000,3.57901,3.62631,3.57901,3.58845,254829.97174213,0
+EVF.US,D,20110329,000000,3.57901,3.57901,3.54585,3.55549,360842.6281905,0
+EVF.US,D,20110330,000000,3.56437,3.56437,3.46945,3.48455,764894.38203517,0
+EVF.US,D,20110331,000000,3.46452,3.48956,3.41457,3.46001,1244320.9609691,0
+EVF.US,D,20110401,000000,3.46917,3.52197,3.44017,3.52197,570435.84616628,0
+EVF.US,D,20110404,000000,3.49806,3.51242,3.45047,3.51242,330382.67752224,0
+EVF.US,D,20110405,000000,3.51364,3.56579,3.48504,3.55661,217533.26142898,0
+EVF.US,D,20110406,000000,3.53112,3.54585,3.50279,3.53669,132071.11883351,0
+EVF.US,D,20110407,000000,3.53784,3.57117,3.49448,3.57117,133342.75400983,0
+EVF.US,D,20110408,000000,3.55559,3.56455,3.52648,3.56455,139111.17069645,0
+EVF.US,D,20110411,000000,3.56455,3.58845,3.55067,3.56455,128515.62264523,0
+EVF.US,D,20110412,000000,3.56275,3.56721,3.50505,3.51922,256585.48474992,0
+EVF.US,D,20110413,000000,3.51705,3.54585,3.51242,3.52648,185658.73574362,0
+EVF.US,D,20110414,000000,3.52648,3.55559,3.51242,3.55559,145180.29045557,0
+EVF.US,D,20110415,000000,3.57466,3.58421,3.52648,3.53669,189058.58632746,0
+EVF.US,D,20110418,000000,3.54585,3.56975,3.53112,3.56975,183318.757609,0
+EVF.US,D,20110419,000000,3.56455,3.57466,3.54585,3.57466,89416.811524349,0
+EVF.US,D,20110420,000000,3.59373,3.61234,3.55067,3.57466,175336.3616104,0
+EVF.US,D,20110421,000000,3.57117,3.58562,3.53784,3.5468,130314.54701209,0
+EVF.US,D,20110425,000000,3.56041,3.56975,3.53669,3.53669,96123.337092084,0
+EVF.US,D,20110426,000000,3.56201,3.56201,3.50865,3.54217,151940.81551873,0
+EVF.US,D,20110427,000000,3.55067,3.55067,3.49806,3.50743,219751.47599552,0
+EVF.US,D,20110428,000000,3.52374,3.52374,3.48948,3.48948,166583.14928509,0
+EVF.US,D,20110429,000000,3.51516,3.51961,3.49486,3.49486,169559.47441469,0
+EVF.US,D,20110502,000000,3.50865,3.53784,3.49448,3.53226,307368.30433938,0
+EVF.US,D,20110503,000000,3.52868,3.53887,3.50052,3.52461,184585.09871714,0
+EVF.US,D,20110504,000000,3.51819,3.53226,3.50865,3.51819,170508.17143216,0
+EVF.US,D,20110505,000000,3.50948,3.52868,3.50052,3.51507,198029.91426167,0
+EVF.US,D,20110506,000000,3.50865,3.58987,3.50865,3.58987,223730.49763802,0
+EVF.US,D,20110509,000000,3.58562,3.62368,3.57117,3.6044,248632.73553311,0
+EVF.US,D,20110510,000000,3.6044,3.61896,3.57589,3.60933,202693.98832639,0
+EVF.US,D,20110511,000000,3.62048,3.62048,3.57258,3.58684,227618.46130784,0
+EVF.US,D,20110512,000000,3.60015,3.61896,3.60015,3.61896,209280.86795331,0
+EVF.US,D,20110513,000000,3.61896,3.67656,3.59487,3.67656,190017.87148127,0
+EVF.US,D,20110516,000000,3.71973,3.73399,3.61405,3.64757,184910.15450327,0
+EVF.US,D,20110517,000000,3.63341,3.6812,3.63341,3.6812,249413.08118252,0
+EVF.US,D,20110518,000000,3.6812,3.70548,3.63341,3.69092,250857.30298145,0
+EVF.US,D,20110519,000000,3.69575,3.71492,3.65219,3.69575,216787.85662953,0
+EVF.US,D,20110520,000000,3.68288,3.70708,3.67346,3.69292,202894.10410352,0
+EVF.US,D,20110523,000000,3.68611,3.69092,3.65769,3.69092,276330.24142612,0
+EVF.US,D,20110524,000000,3.69575,3.72445,3.67656,3.69575,239441.17436266,0
+EVF.US,D,20110525,000000,3.70991,3.71973,3.66231,3.66618,231873.83330921,0
+EVF.US,D,20110526,000000,3.69092,3.71973,3.64757,3.65769,256408.66287277,0
+EVF.US,D,20110527,000000,3.69292,3.69763,3.58202,3.60128,190985.6271442,0
+EVF.US,D,20110531,000000,3.60225,3.66184,3.59221,3.62245,134449.214259,0
+EVF.US,D,20110601,000000,3.64917,3.68288,3.64917,3.68288,175296.12669223,0
+EVF.US,D,20110602,000000,3.70262,3.71189,3.64917,3.68799,135067.56142219,0
+EVF.US,D,20110603,000000,3.64463,3.67875,3.63036,3.63036,70050.051316039,0
+EVF.US,D,20110606,000000,3.65437,3.65437,3.59649,3.62048,93962.298461874,0
+EVF.US,D,20110607,000000,3.66202,3.66202,3.57948,3.59421,122816.02884494,0
+EVF.US,D,20110608,000000,3.61857,3.62803,3.55058,3.55058,158853.80974539,0
+EVF.US,D,20110609,000000,3.54576,3.57503,3.53652,3.53652,159668.03743115,0
+EVF.US,D,20110610,000000,3.55312,3.57721,3.51507,3.54321,129748.08171706,0
+EVF.US,D,20110613,000000,3.51507,3.54321,3.47606,3.50052,210764.26585675,0
+EVF.US,D,20110614,000000,3.54321,3.58202,3.51507,3.53887,130908.54146165,0
+EVF.US,D,20110615,000000,3.54321,3.54321,3.49032,3.49514,92575.252599271,0
+EVF.US,D,20110616,000000,3.5011,3.51582,3.47133,3.48116,164045.17300061,0
+EVF.US,D,20110617,000000,3.50704,3.50704,3.43894,3.46368,176730.81916844,0
+EVF.US,D,20110620,000000,3.47606,3.49514,3.42798,3.43752,235098.97964319,0
+EVF.US,D,20110621,000000,3.44745,3.48078,3.41818,3.42306,181214.8949151,0
+EVF.US,D,20110622,000000,3.44273,3.48078,3.42798,3.46661,143501.01202954,0
+EVF.US,D,20110623,000000,3.44897,3.4585,3.42498,3.45312,175377.65534219,0
+EVF.US,D,20110624,000000,3.4585,3.48313,3.42958,3.44897,262781.6621453,0
+EVF.US,D,20110627,000000,3.46368,3.46368,3.4005,3.41994,211761.66830146,0
+EVF.US,D,20110628,000000,3.42498,3.44452,3.41994,3.44452,154121.971608,0
+EVF.US,D,20110629,000000,3.4585,3.47805,3.44452,3.46368,137711.41907022,0
+EVF.US,D,20110630,000000,3.47454,3.48504,3.45414,3.46452,192089.96976612,0
+EVF.US,D,20110701,000000,3.48249,3.50174,3.47256,3.50174,74911.064716966,0
+EVF.US,D,20110705,000000,3.51649,3.51649,3.48249,3.4873,71246.510724238,0
+EVF.US,D,20110706,000000,3.50608,3.50608,3.47133,3.48116,146854.2748134,0
+EVF.US,D,20110707,000000,3.5113,3.5113,3.46785,3.50676,233475.81833985,0
+EVF.US,D,20110708,000000,3.4873,3.49193,3.46785,3.48249,148662.72850299,0
+EVF.US,D,20110711,000000,3.49231,3.49231,3.45312,3.48313,119905.35016075,0
+EVF.US,D,20110712,000000,3.48249,3.48249,3.4142,3.4142,433525.94901821,0
+EVF.US,D,20110713,000000,3.4585,3.4585,3.43894,3.4585,157569.46880543,0
+EVF.US,D,20110714,000000,3.47313,3.47313,3.43894,3.44452,95483.813656196,0
+EVF.US,D,20110715,000000,3.45312,3.45312,3.41994,3.44452,90870.562645995,0
+EVF.US,D,20110718,000000,3.44897,3.45312,3.41994,3.45312,111415.7824307,0
+EVF.US,D,20110719,000000,3.4567,3.46236,3.43223,3.43223,200924.71074134,0
+EVF.US,D,20110720,000000,3.42958,3.44452,3.42498,3.43469,202860.22206717,0
+EVF.US,D,20110721,000000,3.45312,3.46822,3.44897,3.4585,163173.76937853,0
+EVF.US,D,20110722,000000,3.43828,3.47757,3.43828,3.45801,114146.46279685,0
+EVF.US,D,20110725,000000,3.45312,3.4585,3.41994,3.42958,145263.93673277,0
+EVF.US,D,20110726,000000,3.40258,3.42761,3.39314,3.40258,239991.75745316,0
+EVF.US,D,20110727,000000,3.41515,3.41515,3.28926,3.33807,404909.39288949,0
+EVF.US,D,20110728,000000,3.33968,3.34402,3.27594,3.31069,343987.37392576,0
+EVF.US,D,20110729,000000,3.29615,3.31513,3.20226,3.29615,497002.88528458,0
+EVF.US,D,20110801,000000,3.33675,3.36065,3.31231,3.33675,214500.8191767,0
+EVF.US,D,20110802,000000,3.3324,3.35253,3.31295,3.31758,100887.99845217,0
+EVF.US,D,20110803,000000,3.33146,3.33675,3.28318,3.30766,161162.02347094,0
+EVF.US,D,20110804,000000,3.30028,3.31069,3.25118,3.28547,475026.14946458,0
+EVF.US,D,20110805,000000,3.26356,3.31231,3.2151,3.29754,1016705.6761023,0
+EVF.US,D,20110808,000000,3.24921,3.24921,2.96171,3.02017,635820.76460398,0
+EVF.US,D,20110809,000000,3.01544,3.10753,2.99137,3.08374,535507.70195593,0
+EVF.US,D,20110810,000000,2.95235,3.06862,2.95235,3.03491,300498.72147177,0
+EVF.US,D,20110811,000000,3.01083,3.13748,2.94774,3.06862,242252.32456513,0
+EVF.US,D,20110812,000000,3.07382,3.12301,3.07382,3.0979,268757.60630449,0
+EVF.US,D,20110815,000000,3.09327,3.13266,3.08374,3.11792,519511.14554964,0
+EVF.US,D,20110816,000000,3.12301,3.14672,3.0979,3.11273,294257.01509005,0
+EVF.US,D,20110817,000000,3.13748,3.17101,3.12301,3.16156,256985.71630417,0
+EVF.US,D,20110818,000000,3.14672,3.14672,3.06862,3.08374,311531.55955446,0
+EVF.US,D,20110819,000000,3.08506,3.08506,3.00722,3.04152,297761.68822379,0
+EVF.US,D,20110822,000000,3.05946,3.05946,2.98136,3.00119,374880.37937094,0
+EVF.US,D,20110823,000000,3.01544,3.05946,3.00119,3.05946,226109.65187714,0
+EVF.US,D,20110824,000000,3.02545,3.04474,2.99137,3.01544,326330.59773891,0
+EVF.US,D,20110825,000000,3.02017,3.04474,2.98136,3.00609,185585.67760275,0
+EVF.US,D,20110826,000000,2.9873,3.04152,2.9873,3.04152,177050.5808864,0
+EVF.US,D,20110829,000000,3.0401,3.11273,3.0401,3.0979,145557.22810984,0
+EVF.US,D,20110830,000000,3.06862,3.0979,3.06862,3.07382,410273.34276732,0
+EVF.US,D,20110831,000000,3.08931,3.13917,3.05936,3.10442,387598.84876147,0
+EVF.US,D,20110901,000000,3.13446,3.17809,3.10961,3.1727,218187.60825577,0
+EVF.US,D,20110902,000000,3.13917,3.1644,3.12898,3.15419,131855.12085186,0
+EVF.US,D,20110906,000000,3.12179,3.13115,3.08186,3.1164,183499.81474069,0
+EVF.US,D,20110907,000000,3.12557,3.1557,3.12179,3.1557,223139.67962935,0
+EVF.US,D,20110908,000000,3.1557,3.1557,3.13115,3.1557,121718.03910485,0
+EVF.US,D,20110909,000000,3.12898,3.14334,3.08506,3.09997,203105.86683064,0
+EVF.US,D,20110912,000000,3.11993,3.12898,3.08506,3.11406,199230.60892441,0
+EVF.US,D,20110913,000000,3.09997,3.12434,3.08506,3.12434,237586.13287315,0
+EVF.US,D,20110914,000000,3.11406,3.12434,3.08506,3.09489,180828.42793814,0
+EVF.US,D,20110915,000000,3.09489,3.12434,3.08024,3.10961,319801.95286195,0
+EVF.US,D,20110916,000000,3.10499,3.12898,3.10499,3.12898,188324.82847799,0
+EVF.US,D,20110919,000000,3.12898,3.13908,3.10499,3.12434,210570.50296145,0
+EVF.US,D,20110920,000000,3.09489,3.13446,3.09489,3.13446,304164.33427813,0
+EVF.US,D,20110921,000000,3.10961,3.13908,3.10961,3.10961,211320.14301543,0
+EVF.US,D,20110922,000000,3.09997,3.09997,2.98219,3.04152,297751.10008744,0
+EVF.US,D,20110923,000000,3.04756,3.07231,3.02291,3.06238,219312.06833675,0
+EVF.US,D,20110926,000000,3.06068,3.09997,3.04577,3.09997,227637.51995328,0
+EVF.US,D,20110927,000000,3.15353,3.15353,3.11406,3.14919,234156.63550751,0
+EVF.US,D,20110928,000000,3.16864,3.16864,3.10499,3.13446,220115.70788615,0
+EVF.US,D,20110929,000000,3.12898,3.16344,3.0705,3.12898,259531.10428409,0
+EVF.US,D,20110930,000000,3.12795,3.13398,3.02706,3.08779,302285.99888861,0
+EVF.US,D,20111003,000000,3.08684,3.1164,3.01799,3.03244,167276.67221639,0
+EVF.US,D,20111004,000000,3.01922,3.05899,2.98437,3.05899,260312.50874713,0
+EVF.US,D,20111005,000000,3.0486,3.07883,2.99938,3.07883,187451.30722866,0
+EVF.US,D,20111006,000000,3.09317,3.098,3.0539,3.098,69966.405038827,0
+EVF.US,D,20111007,000000,3.12557,3.12557,3.02291,3.03793,153453.86020394,0
+EVF.US,D,20111010,000000,3.06238,3.23919,3.06238,3.12179,203301.7473532,0
+EVF.US,D,20111011,000000,3.10204,3.15125,3.09677,3.1065,155065.37455731,0
+EVF.US,D,20111012,000000,3.1065,3.12557,3.08186,3.09677,305036.79671385,0
+EVF.US,D,20111013,000000,3.10204,3.13681,3.08684,3.09677,97525.206345584,0
+EVF.US,D,20111014,000000,3.15125,3.15125,3.1065,3.14079,56948.291389427,0
+EVF.US,D,20111017,000000,3.13681,3.15125,3.1065,3.13681,101224.70118829,0
+EVF.US,D,20111018,000000,3.13681,3.13681,3.08186,3.13681,185940.38017067,0
+EVF.US,D,20111019,000000,3.14559,3.15125,3.10204,3.12557,217877.37586053,0
+EVF.US,D,20111020,000000,3.13681,3.13681,3.10204,3.1065,211579.55235614,0
+EVF.US,D,20111021,000000,3.1422,3.1675,3.13814,3.1625,197831.91611183,0
+EVF.US,D,20111024,000000,3.15125,3.19007,3.14559,3.17526,211073.43943834,0
+EVF.US,D,20111025,000000,3.18017,3.18017,3.11027,3.14012,174336.84153841,0
+EVF.US,D,20111026,000000,3.10204,3.18072,3.10204,3.18072,342295.38973611,0
+EVF.US,D,20111027,000000,3.23919,3.27876,3.2049,3.27876,372934.27990875,0
+EVF.US,D,20111028,000000,3.23655,3.31105,3.23655,3.30559,236840.7280737,0
+EVF.US,D,20111031,000000,3.28584,3.28584,3.21964,3.25081,157710.29101898,0
+EVF.US,D,20111101,000000,3.19981,3.22475,3.15487,3.20952,177947.39603571,0
+EVF.US,D,20111102,000000,3.21226,3.24137,3.19227,3.24137,157141.70809666,0
+EVF.US,D,20111103,000000,3.23948,3.2544,3.1947,3.2544,175739.76960554,0
+EVF.US,D,20111104,000000,3.20917,3.24957,3.17366,3.21947,184836.03754878,0
+EVF.US,D,20111107,000000,3.2169,3.22701,3.17214,3.19726,119948.76151981,0
+EVF.US,D,20111108,000000,3.2067,3.22143,3.17721,3.22143,152033.99111865,0
+EVF.US,D,20111109,000000,3.18017,3.18017,3.1507,3.1507,168037.95922038,0
+EVF.US,D,20111110,000000,3.17448,3.18451,3.16534,3.18017,111933.54229849,0
+EVF.US,D,20111111,000000,3.2067,3.23655,3.18678,3.18678,189398.46550447,0
+EVF.US,D,20111114,000000,3.18678,3.18678,3.1422,3.18263,224815.78161447,0
+EVF.US,D,20111115,000000,3.1625,3.2169,3.15277,3.19227,260931.91472396,0
+EVF.US,D,20111116,000000,3.15751,3.17214,3.14795,3.15751,229268.09295206,0
+EVF.US,D,20111117,000000,3.15751,3.1675,3.14795,3.15751,318036.91053144,0
+EVF.US,D,20111118,000000,3.15985,3.17448,3.1356,3.1507,330121.15055427,0
+EVF.US,D,20111121,000000,3.13323,3.14795,3.12746,3.13814,212644.71887352,0
+EVF.US,D,20111122,000000,3.15277,3.17214,3.12746,3.17214,220372.99959959,0
+EVF.US,D,20111123,000000,3.17214,3.17214,3.10356,3.11841,316208.33938281,0
+EVF.US,D,20111125,000000,3.12065,3.14494,3.10064,3.10546,143023.48707989,0
+EVF.US,D,20111128,000000,3.1422,3.15277,3.12311,3.15277,194576.06418244,0
+EVF.US,D,20111129,000000,3.13814,3.1675,3.11301,3.13814,257569.12261736,0
+EVF.US,D,20111130,000000,3.18346,3.21917,3.15248,3.18346,184644.39228074,0
+EVF.US,D,20111201,000000,3.19981,3.19981,3.1507,3.15487,224671.78296003,0
+EVF.US,D,20111202,000000,3.16534,3.20463,3.16534,3.1947,153831.85667186,0
+EVF.US,D,20111205,000000,3.18451,3.21955,3.18017,3.21491,215081.04904901,0
+EVF.US,D,20111206,000000,3.22096,3.22662,3.19105,3.22662,330603.96957209,0
+EVF.US,D,20111207,000000,3.20917,3.20917,3.1644,3.1644,352855.99693735,0
+EVF.US,D,20111208,000000,3.1644,3.16958,3.13917,3.16958,310892.03611858,0
+EVF.US,D,20111209,000000,3.1644,3.1644,3.13917,3.14965,277739.52237508,0
+EVF.US,D,20111212,000000,3.1507,3.1507,3.10546,3.12065,257721.59178089,0
+EVF.US,D,20111213,000000,3.12065,3.15487,3.11508,3.12463,435577.92984395,0
+EVF.US,D,20111214,000000,3.11027,3.12463,3.10546,3.11027,332287.48325264,0
+EVF.US,D,20111215,000000,3.11508,3.14012,3.11027,3.11027,377912.82162324,0
+EVF.US,D,20111216,000000,3.10915,3.12424,3.08421,3.11396,438794.60566883,0
+EVF.US,D,20111219,000000,3.11508,3.1356,3.10546,3.11508,433633.94800902,0
+EVF.US,D,20111220,000000,3.1356,3.17024,3.12065,3.17024,284279.81420203,0
+EVF.US,D,20111221,000000,3.17366,3.17366,3.15419,3.1644,205428.90394708,0
+EVF.US,D,20111222,000000,3.15419,3.21454,3.15419,3.20917,341049.16608705,0
+EVF.US,D,20111223,000000,3.20917,3.23428,3.20424,3.23428,233622.99343519,0
+EVF.US,D,20111227,000000,3.20917,3.26461,3.18404,3.25959,241273.98076587,0
+EVF.US,D,20111228,000000,3.27442,3.27442,3.21947,3.2544,225268.95385049,0
+EVF.US,D,20111229,000000,3.23428,3.26914,3.22436,3.23428,156528.65500167,0
+EVF.US,D,20111230,000000,3.21917,3.27026,3.21917,3.27026,152046.69688228,0
+EVF.US,D,20120103,000000,3.28461,3.28461,3.23929,3.25959,80185.015435766,0
+EVF.US,D,20120104,000000,3.23929,3.2544,3.21454,3.23929,146842.62786342,0
+EVF.US,D,20120105,000000,3.24957,3.28945,3.24468,3.28945,171979.9223856,0
+EVF.US,D,20120106,000000,3.31437,3.34412,3.28461,3.30426,178544.56692617,0
+EVF.US,D,20120109,000000,3.32928,3.32928,3.29454,3.29454,239234.70570373,0
+EVF.US,D,20120110,000000,3.3496,3.3496,3.28461,3.28461,368525.37993023,0
+EVF.US,D,20120111,000000,3.29691,3.30143,3.25628,3.25628,495193.3727814,0
+EVF.US,D,20120112,000000,3.24645,3.26177,3.23145,3.24137,753459.19477097,0
+EVF.US,D,20120113,000000,3.25959,3.26461,3.22974,3.22974,249486.13932337,0
+EVF.US,D,20120117,000000,3.23313,3.25874,3.23313,3.25335,472747.58252084,0
+EVF.US,D,20120118,000000,3.25959,3.27442,3.24468,3.26914,328650.45841445,0
+EVF.US,D,20120119,000000,3.27941,3.31003,3.26461,3.30426,427426.12366365,0
+EVF.US,D,20120120,000000,3.30143,3.31211,3.28632,3.28632,361992.49979872,0
+EVF.US,D,20120123,000000,3.28945,3.33431,3.28461,3.33431,550190.27064045,0
+EVF.US,D,20120124,000000,3.33968,3.3546,3.31937,3.32458,354651.74486328,0
+EVF.US,D,20120125,000000,3.32928,3.37443,3.31937,3.37443,419815.37125113,0
+EVF.US,D,20120126,000000,3.37944,3.39474,3.35934,3.37443,252313.17173036,0
+EVF.US,D,20120127,000000,3.38739,3.44771,3.37689,3.44771,450130.26445129,0
+EVF.US,D,20120130,000000,3.43924,3.46936,3.40967,3.46936,417326.10039388,0
+EVF.US,D,20120131,000000,3.47719,3.47719,3.39577,3.42111,347161.69720522,0
+EVF.US,D,20120201,000000,3.43752,3.44771,3.41241,3.43752,297824.15822831,0
+EVF.US,D,20120202,000000,3.41241,3.42252,3.39757,3.41241,205655.4900651,0
+EVF.US,D,20120203,000000,3.41241,3.43262,3.38247,3.40203,207339.00374567,0
+EVF.US,D,20120206,000000,3.37209,3.39757,3.36744,3.37689,285209.45257407,0
+EVF.US,D,20120207,000000,3.37993,3.41052,3.37993,3.41052,223974.02477419,0
+EVF.US,D,20120208,000000,3.41533,3.45103,3.4055,3.43573,339636.70869719,0
+EVF.US,D,20120209,000000,3.45103,3.45103,3.42043,3.43063,153783.15124463,0
+EVF.US,D,20120210,000000,3.43752,3.43752,3.39182,3.41741,161609.90163879,0
+EVF.US,D,20120213,000000,3.44771,3.45253,3.40759,3.43262,227422.58078527,0
+EVF.US,D,20120214,000000,3.443,3.45765,3.42252,3.45253,269103.83836333,0
+EVF.US,D,20120215,000000,3.46785,3.47805,3.4633,3.47805,446959.11761274,0
+EVF.US,D,20120216,000000,3.47805,3.48323,3.4633,3.47276,234791.92368887,0
+EVF.US,D,20120217,000000,3.48645,3.48645,3.45575,3.47616,232912.52948571,0
+EVF.US,D,20120221,000000,3.48815,3.50788,3.48323,3.48323,265953.86779748,0
+EVF.US,D,20120222,000000,3.49618,3.51649,3.47105,3.5112,235185.80236129,0
+EVF.US,D,20120223,000000,3.51809,3.52781,3.51809,3.52781,161823.78199317,0
+EVF.US,D,20120224,000000,3.52648,3.54199,3.50656,3.52159,391897.63212191,0
+EVF.US,D,20120227,000000,3.5329,3.55351,3.51328,3.51809,518049.98273257,0
+EVF.US,D,20120228,000000,3.5329,3.5329,3.49806,3.50788,216425.74236618,0
+EVF.US,D,20120229,000000,3.52272,3.52272,3.47096,3.47626,169102.06692411,0
+EVF.US,D,20120301,000000,3.49618,3.52159,3.47616,3.52159,177977.04281752,0
+EVF.US,D,20120302,000000,3.53009,3.54076,3.51988,3.53529,125405.88699758,0
+EVF.US,D,20120305,000000,3.53141,3.53141,3.5112,3.53141,168217.95753843,0
+EVF.US,D,20120306,000000,3.53529,3.53529,3.47445,3.50486,243329.13803251,0
+EVF.US,D,20120307,000000,3.49477,3.53529,3.49477,3.53009,74435.65739459,0
+EVF.US,D,20120308,000000,3.55058,3.55569,3.51988,3.55569,215542.6917941,0
+EVF.US,D,20120309,000000,3.552,3.552,3.52648,3.552,109084.27480516,0
+EVF.US,D,20120312,000000,3.552,3.56257,3.50147,3.53141,134562.50731803,0
+EVF.US,D,20120313,000000,3.5468,3.552,3.5112,3.552,113290.9413793,0
+EVF.US,D,20120314,000000,3.552,3.552,3.51649,3.53141,292105.50578256,0
+EVF.US,D,20120315,000000,3.552,3.552,3.51649,3.54199,176938.34664102,0
+EVF.US,D,20120316,000000,3.53726,3.5468,3.49618,3.52159,264587.99820759,0
+EVF.US,D,20120319,000000,3.52648,3.5571,3.5112,3.5468,295260.77041657,0
+EVF.US,D,20120320,000000,3.552,3.5571,3.53726,3.5571,236213.91040143,0
+EVF.US,D,20120321,000000,3.5571,3.56683,3.54199,3.56683,388947.7773332,0
+EVF.US,D,20120322,000000,3.56683,3.57239,3.54199,3.54199,148080.38100342,0
+EVF.US,D,20120323,000000,3.55058,3.57107,3.55058,3.57107,132928.75787832,0
+EVF.US,D,20120326,000000,3.57721,3.62803,3.57239,3.62321,285760.03566455,0
+EVF.US,D,20120327,000000,3.63314,3.63314,3.58241,3.62321,170363.1139641,0
+EVF.US,D,20120328,000000,3.63314,3.63775,3.6181,3.62803,290208.11174761,0
+EVF.US,D,20120329,000000,3.63314,3.64341,3.5977,3.62321,236860.84553278,0
+EVF.US,D,20120330,000000,3.63519,3.64595,3.62499,3.64595,204693.02847036,0
+EVF.US,D,20120402,000000,3.65202,3.67288,3.63188,3.6472,232096.18417268,0
+EVF.US,D,20120403,000000,3.66608,3.69734,3.6048,3.64125,216598.32898877,0
+EVF.US,D,20120404,000000,3.65638,3.66156,3.60015,3.62048,336518.50254041,0
+EVF.US,D,20120405,000000,3.63086,3.65638,3.61537,3.62519,141249.97424032,0
+EVF.US,D,20120409,000000,3.6472,3.65202,3.60658,3.63188,123850.48976691,0
+EVF.US,D,20120410,000000,3.65788,3.65788,3.59629,3.60658,233244.9969673,0
+EVF.US,D,20120411,000000,3.62661,3.63651,3.59128,3.59128,215858.2182575,0
+EVF.US,D,20120412,000000,3.6113,3.62661,3.60128,3.62661,95200.051601862,0
+EVF.US,D,20120413,000000,3.63651,3.64248,3.58618,3.62661,187901.30302376,0
+EVF.US,D,20120416,000000,3.63651,3.63651,3.61707,3.63651,268853.95834533,0
+EVF.US,D,20120417,000000,3.64615,3.64615,3.58958,3.62519,173410.37960728,0
+EVF.US,D,20120418,000000,3.63188,3.63651,3.59128,3.62207,154908.67013923,0
+EVF.US,D,20120419,000000,3.62661,3.6472,3.59629,3.63651,198471.43954772,0
+EVF.US,D,20120420,000000,3.6504,3.6504,3.60015,3.6048,160606.14631227,0
+EVF.US,D,20120423,000000,3.6113,3.6472,3.60658,3.64248,224763.89974632,0
+EVF.US,D,20120424,000000,3.6472,3.6472,3.63188,3.6472,156067.01225655,0
+EVF.US,D,20120425,000000,3.65202,3.65202,3.6113,3.64248,163732.82297812,0
+EVF.US,D,20120426,000000,3.6472,3.6472,3.61707,3.64248,218523.25217825,0
+EVF.US,D,20120427,000000,3.62519,3.63086,3.59477,3.6048,223669.08644715,0
+EVF.US,D,20120430,000000,3.59988,3.62019,3.58448,3.59988,235958.73631526,0
+EVF.US,D,20120501,000000,3.59477,3.62048,3.59477,3.62048,142251.61193957,0
+EVF.US,D,20120502,000000,3.62519,3.62519,3.58958,3.60015,317046.9197822,0
+EVF.US,D,20120503,000000,3.60015,3.61037,3.58495,3.59477,479769.63455196,0
+EVF.US,D,20120504,000000,3.58495,3.63086,3.56379,3.61537,266630.44971062,0
+EVF.US,D,20120507,000000,3.58495,3.63529,3.58495,3.60015,260655.56436507,0
+EVF.US,D,20120508,000000,3.57938,3.61037,3.56379,3.59477,245335.58987193,0
+EVF.US,D,20120509,000000,3.57938,3.60015,3.57938,3.58495,267220.20890562,0
+EVF.US,D,20120510,000000,3.63066,3.63066,3.57891,3.58902,304921.38602757,0
+EVF.US,D,20120511,000000,3.62048,3.63529,3.57938,3.59477,243865.95654575,0
+EVF.US,D,20120514,000000,3.58495,3.61537,3.57466,3.58958,165505.27700408,0
+EVF.US,D,20120515,000000,3.58495,3.60015,3.57466,3.58495,245015.82815397,0
+EVF.US,D,20120516,000000,3.57938,3.60015,3.57938,3.58495,92098.786463261,0
+EVF.US,D,20120517,000000,3.58958,3.59477,3.55936,3.55936,234849.09962518,0
+EVF.US,D,20120518,000000,3.57938,3.59477,3.5131,3.53329,233535.11190344,0
+EVF.US,D,20120521,000000,3.55388,3.55388,3.50279,3.5435,206390.30672818,0
+EVF.US,D,20120522,000000,3.56379,3.56926,3.518,3.53329,206251.60214192,0
+EVF.US,D,20120523,000000,3.53329,3.53329,3.45678,3.48747,1275814.3137458,0
+EVF.US,D,20120524,000000,3.518,3.5279,3.4977,3.52374,162953.53614234,0
+EVF.US,D,20120525,000000,3.53887,3.53887,3.4924,3.5279,167656.78631156,0
+EVF.US,D,20120529,000000,3.53329,3.53329,3.50279,3.53329,193752.30717396,0
+EVF.US,D,20120530,000000,3.5435,3.5435,3.50279,3.5279,220172.88382247,0
+EVF.US,D,20120531,000000,3.53168,3.53168,3.46408,3.52159,301009.06964413,0
+EVF.US,D,20120601,000000,3.48675,3.50714,3.47096,3.48675,174799.54309716,0
+EVF.US,D,20120604,000000,3.48239,3.48747,3.4108,3.4515,484846.64593455,0
+EVF.US,D,20120605,000000,3.46398,3.46398,3.42261,3.45879,131254.77352048,0
+EVF.US,D,20120606,000000,3.49505,3.50554,3.45302,3.47957,197938.85628902,0
+EVF.US,D,20120607,000000,3.50554,3.50554,3.46398,3.48966,175166.9514287,0
+EVF.US,D,20120608,000000,3.50714,3.53812,3.45047,3.53235,175416.8314467,0
+EVF.US,D,20120611,000000,3.53235,3.53812,3.50174,3.52272,199246.49112895,0
+EVF.US,D,20120612,000000,3.52272,3.53812,3.50714,3.53812,328126.34566485,0
+EVF.US,D,20120613,000000,3.53235,3.53812,3.51733,3.52736,179141.73781666,0
+EVF.US,D,20120614,000000,3.53812,3.55879,3.53235,3.55879,163928.7035007,0
+EVF.US,D,20120615,000000,3.56873,3.57429,3.54302,3.56333,278716.80736072,0
+EVF.US,D,20120618,000000,3.56873,3.56873,3.55341,3.56333,277195.29216637,0
+EVF.US,D,20120619,000000,3.56873,3.57429,3.55879,3.57429,193182.66543801,0
+EVF.US,D,20120620,000000,3.57429,3.5945,3.55879,3.56873,334351.11102838,0
+EVF.US,D,20120621,000000,3.60998,3.61507,3.56873,3.5945,278109.04833389,0
+EVF.US,D,20120622,000000,3.57759,3.58788,3.56266,3.58788,170806.75687741,0
+EVF.US,D,20120625,000000,3.58448,3.58902,3.57891,3.58902,119365.3552066,0
+EVF.US,D,20120626,000000,3.6045,3.61507,3.55879,3.58448,180166.66941588,0
+EVF.US,D,20120627,000000,3.61507,3.62019,3.58448,3.6045,236348.37973316,0
+EVF.US,D,20120628,000000,3.6045,3.60998,3.58448,3.5945,87557.534780279,0
+EVF.US,D,20120629,000000,3.61507,3.63519,3.59988,3.60998,111058.96223552,0
+EVF.US,D,20120702,000000,3.61906,3.64012,3.59872,3.64012,116904.67231753,0
+EVF.US,D,20120703,000000,3.64834,3.6538,3.62301,3.63314,72999.906104751,0
+EVF.US,D,20120705,000000,3.6538,3.67439,3.63314,3.63801,236732.72908287,0
+EVF.US,D,20120706,000000,3.64976,3.65549,3.60357,3.60895,189565.75805891,0
+EVF.US,D,20120709,000000,3.58788,3.62425,3.58788,3.62425,145035.2329875,0
+EVF.US,D,20120710,000000,3.6608,3.6608,3.61376,3.61906,296922.0490108,0
+EVF.US,D,20120711,000000,3.67601,3.67601,3.60357,3.60895,211734.13914695,0
+EVF.US,D,20120712,000000,3.64502,3.64502,3.60357,3.61906,167376.20069813,0
+EVF.US,D,20120713,000000,3.6435,3.6435,3.60186,3.60715,378339.52351838,0
+EVF.US,D,20120716,000000,3.60895,3.63464,3.60357,3.63464,240222.57882573,0
+EVF.US,D,20120717,000000,3.63314,3.63801,3.60715,3.63801,255500.20077345,0
+EVF.US,D,20120718,000000,3.64229,3.67317,3.63624,3.67317,249669.31408234,0
+EVF.US,D,20120719,000000,3.6608,3.69679,3.65549,3.69679,265961.27949293,0
+EVF.US,D,20120720,000000,3.69009,3.69537,3.66931,3.69537,193811.60073755,0
+EVF.US,D,20120723,000000,3.68629,3.70689,3.67108,3.70198,262840.95570889,0
+EVF.US,D,20120724,000000,3.70973,3.72049,3.69943,3.70973,223486.97050183,0
+EVF.US,D,20120725,000000,3.72238,3.73266,3.69679,3.71217,231904.53890466,0
+EVF.US,D,20120726,000000,3.72238,3.73266,3.69151,3.70689,223806.73221977,0
+EVF.US,D,20120727,000000,3.71625,3.72113,3.69537,3.71625,206800.06760515,0
+EVF.US,D,20120730,000000,3.74316,3.74316,3.71217,3.72795,229643.97179271,0
+EVF.US,D,20120731,000000,3.74316,3.74316,3.72795,3.73266,188713.41308225,0
+EVF.US,D,20120801,000000,3.74749,3.74749,3.72113,3.73183,202744.8113809,0
+EVF.US,D,20120802,000000,3.73597,3.74107,3.72567,3.7305,169327.59422851,0
+EVF.US,D,20120803,000000,3.75232,3.75751,3.72113,3.72113,183200.17048182,0
+EVF.US,D,20120806,000000,3.7372,3.74749,3.73183,3.74749,107501.34841998,0
+EVF.US,D,20120807,000000,3.75232,3.75232,3.7372,3.75232,209360.27897598,0
+EVF.US,D,20120808,000000,3.85129,3.85129,3.73183,3.74749,203290.10040323,0
+EVF.US,D,20120809,000000,3.77857,3.77857,3.73183,3.74192,156843.12265143,0
+EVF.US,D,20120810,000000,3.78359,3.78359,3.7372,3.74749,224215.43428309,0
+EVF.US,D,20120813,000000,3.78359,3.78359,3.74192,3.75751,133418.9885916,0
+EVF.US,D,20120814,000000,3.78886,3.78886,3.72113,3.75232,179690.20327987,0
+EVF.US,D,20120815,000000,3.77857,3.77857,3.7372,3.768,158036.40561873,0
+EVF.US,D,20120816,000000,3.768,3.768,3.70046,3.75751,259022.87373901,0
+EVF.US,D,20120817,000000,3.75751,3.77857,3.74749,3.74749,194315.59602809,0
+EVF.US,D,20120820,000000,3.7732,3.7732,3.75232,3.76326,247018.04473885,0
+EVF.US,D,20120821,000000,3.77857,3.77857,3.73183,3.76326,228057.86896661,0
+EVF.US,D,20120822,000000,3.75751,3.78886,3.75232,3.76326,345447.4779292,0
+EVF.US,D,20120823,000000,3.7732,3.78359,3.76326,3.78359,178693.8596488,0
+EVF.US,D,20120824,000000,3.78281,3.7883,3.76712,3.7883,288498.12772616,0
+EVF.US,D,20120827,000000,3.78886,3.79434,3.72662,3.75751,238340.00818167,0
+EVF.US,D,20120828,000000,3.76326,3.7732,3.74749,3.7732,183793.10611772,0
+EVF.US,D,20120829,000000,3.78359,3.82013,3.77857,3.82013,179932.67160242,0
+EVF.US,D,20120830,000000,3.82503,3.82503,3.78886,3.82013,152670.33811364,0
+EVF.US,D,20120831,000000,3.82503,3.82503,3.78359,3.79434,151249.41021468,0
+EVF.US,D,20120904,000000,3.81512,3.82503,3.78886,3.81512,136844.25070267,0
+EVF.US,D,20120905,000000,3.82503,3.8307,3.79954,3.82503,161894.72250677,0
+EVF.US,D,20120906,000000,3.82503,3.82503,3.77857,3.79434,163140.94615583,0
+EVF.US,D,20120907,000000,3.778,3.79369,3.75695,3.79369,147434.5046857,0
+EVF.US,D,20120910,000000,3.76233,3.80927,3.75695,3.79369,218600.54557366,0
+EVF.US,D,20120911,000000,3.80927,3.83003,3.7883,3.82458,227904.34098943,0
+EVF.US,D,20120912,000000,3.83003,3.84025,3.81445,3.81445,237193.31301434,0
+EVF.US,D,20120913,000000,3.83003,3.8612,3.778,3.82458,317529.7388,0
+EVF.US,D,20120914,000000,3.84025,3.87197,3.81445,3.85099,396027.00530066,0
+EVF.US,D,20120917,000000,3.83533,3.87671,3.83003,3.87197,275213.19304059,0
+EVF.US,D,20120918,000000,3.87197,3.88776,3.86669,3.88776,187040.48753805,0
+EVF.US,D,20120919,000000,3.89748,3.90305,3.88189,3.90305,282476.65458064,0
+EVF.US,D,20120920,000000,3.90881,3.92393,3.88776,3.91325,244481.12726802,0
+EVF.US,D,20120921,000000,3.92978,3.92978,3.90305,3.92393,371445.58793713,0
+EVF.US,D,20120924,000000,3.92393,3.92978,3.90881,3.92978,426308.01646448,0
+EVF.US,D,20120925,000000,3.93402,3.95547,3.92978,3.95008,658961.13660949,0
+EVF.US,D,20120926,000000,3.95547,3.96057,3.9399,3.96057,392484.21487603,0
+EVF.US,D,20120927,000000,3.96057,3.96057,3.90881,3.93402,271710.63753411,0
+EVF.US,D,20120928,000000,3.94527,3.97123,3.9399,3.97123,289145.0628575,0
+EVF.US,D,20121001,000000,3.97624,4.0026,3.97624,4.0026,275913.06885371,0
+EVF.US,D,20121002,000000,4.02846,4.05974,4.0026,4.03395,295992.41063875,0
+EVF.US,D,20121003,000000,4.03894,4.07561,4.00733,4.06522,384352.52615481,0
+EVF.US,D,20121004,000000,4.07042,4.07042,4.01287,4.04964,286653.67437299,0
+EVF.US,D,20121005,000000,4.06522,4.07561,4.05974,4.07561,276912.58892568,0
+EVF.US,D,20121008,000000,4.05974,4.14851,4.05491,4.11706,399683.0887843,0
+EVF.US,D,20121009,000000,4.14331,4.1536,4.01204,4.02214,209771.09866658,0
+EVF.US,D,20121010,000000,4.11649,4.11649,3.96501,4.00155,159153.45400425,0
+EVF.US,D,20121011,000000,4.14831,4.14831,3.98578,4.02214,200288.36374636,0
+EVF.US,D,20121012,000000,4.08041,4.08041,3.94895,3.98031,187088.13415163,0
+EVF.US,D,20121015,000000,4.07474,4.096,3.96501,3.96501,340998.34303253,0
+EVF.US,D,20121016,000000,4.06983,4.08041,3.96501,4.05398,195178.52914109,0
+EVF.US,D,20121017,000000,4.06983,4.06983,3.99607,4.00636,228961.03699773,0
+EVF.US,D,20121018,000000,4.0434,4.0434,4.01723,4.0434,208298.2888995,0
+EVF.US,D,20121019,000000,4.0434,4.0434,3.96501,4.01723,290899.51705165,0
+EVF.US,D,20121022,000000,3.86452,4.0434,3.86452,4.0434,193753.36598759,0
+EVF.US,D,20121023,000000,4.0434,4.05907,4.0381,4.0434,292920.79228195,0
+EVF.US,D,20121024,000000,4.0434,4.04876,4.02754,4.0434,364723.18016487,0
+EVF.US,D,20121025,000000,4.06983,4.06983,4.0434,4.06983,217485.61481539,0
+EVF.US,D,20121026,000000,4.06983,4.07474,3.98578,4.0434,280931.84548634,0
+EVF.US,D,20121031,000000,4.02754,4.0434,3.94895,3.98578,430758.2101748,0
+EVF.US,D,20121101,000000,4.0434,4.06983,3.95424,4.06426,271233.11258447,0
+EVF.US,D,20121102,000000,4.06983,4.06983,4.0381,4.06983,352722.58641925,0
+EVF.US,D,20121105,000000,4.0434,4.05907,4.00636,4.03282,390566.703382,0
+EVF.US,D,20121106,000000,4.06426,4.06426,4.01723,4.06426,347474.04722771,0
+EVF.US,D,20121107,000000,4.06426,4.06426,4.0434,4.06426,268683.48935,0
+EVF.US,D,20121108,000000,4.09062,4.09062,4.05389,4.06426,273665.20750537,0
+EVF.US,D,20121109,000000,4.06983,4.07474,4.01165,4.05389,226182.71001799,0
+EVF.US,D,20121112,000000,4.02196,4.0805,4.01694,4.05389,253920.45082917,0
+EVF.US,D,20121113,000000,4.06983,4.08542,4.00118,4.03253,161176.84686184,0
+EVF.US,D,20121114,000000,4.03253,4.05389,3.81106,3.90031,417313.39463028,0
+EVF.US,D,20121115,000000,4.02724,4.04859,3.80577,3.92194,254417.03442426,0
+EVF.US,D,20121116,000000,3.95367,4.0433,3.93223,4.02196,262768.95638166,0
+EVF.US,D,20121119,000000,4.0433,4.08542,4.0433,4.06426,348542.390186,0
+EVF.US,D,20121120,000000,4.07474,4.07474,4.05389,4.06426,195532.17289536,0
+EVF.US,D,20121121,000000,4.07474,4.07474,4.06426,4.06426,189569.99331343,0
+EVF.US,D,20121123,000000,4.06983,4.09062,4.06426,4.08542,157696.5264417,0
+EVF.US,D,20121126,000000,4.08542,4.09062,4.04859,4.07474,185403.56165745,0
+EVF.US,D,20121127,000000,4.0805,4.09062,4.03801,4.09062,349869.08367137,0
+EVF.US,D,20121128,000000,4.08542,4.08542,4.05907,4.07474,280902.19870454,0
+EVF.US,D,20121129,000000,4.07474,4.0805,4.01694,4.04859,215736.45468941,0
+EVF.US,D,20121130,000000,4.03253,4.06983,4.01165,4.02196,155476.19424791,0
+EVF.US,D,20121203,000000,4.00608,4.03801,3.99003,4.03253,196052.05039043,0
+EVF.US,D,20121204,000000,4.00118,4.0433,4.00118,4.03801,110640.73084946,0
+EVF.US,D,20121205,000000,4.01694,4.06426,3.98568,4.02196,127619.86630956,0
+EVF.US,D,20121206,000000,3.99003,4.02196,3.95367,3.99578,105733.12964857,0
+EVF.US,D,20121207,000000,3.97992,3.99578,3.94308,3.95849,137518.71498854,0
+EVF.US,D,20121210,000000,3.87925,3.95849,3.86904,3.9482,248273.79771065,0
+EVF.US,D,20121211,000000,3.96359,3.9854,3.93696,3.9532,91344.911154731,0
+EVF.US,D,20121212,000000,3.94743,3.97378,3.93696,3.94234,137965.53434277,0
+EVF.US,D,20121213,000000,3.96359,3.96359,3.92109,3.92637,120743.93056011,0
+EVF.US,D,20121214,000000,3.96359,3.96359,3.89955,3.91079,178276.6870764,0
+EVF.US,D,20121217,000000,3.92109,3.94234,3.85734,3.91079,265239.16859347,0
+EVF.US,D,20121218,000000,3.93696,3.94743,3.89473,3.91541,169486.41627384,0
+EVF.US,D,20121219,000000,3.94234,3.99542,3.93175,3.99542,143594.18762947,0
+EVF.US,D,20121220,000000,4.01146,4.01146,3.93696,3.99542,217951.49281503,0
+EVF.US,D,20121221,000000,3.91541,4.03253,3.91541,4.01666,206603.12826893,0
+EVF.US,D,20121224,000000,3.97936,4.03791,3.96359,4.02178,183799.45899955,0
+EVF.US,D,20121226,000000,4.0432,4.05907,4.006,4.03253,111847.77839401,0
+EVF.US,D,20121227,000000,4.04896,4.09733,4.00608,4.09733,145660.99184611,0
+EVF.US,D,20121228,000000,4.10801,4.15041,4.03839,4.07579,221534.51815781,0
+EVF.US,D,20121231,000000,4.04358,4.05974,3.98966,4.03291,132780.52396933,0
+EVF.US,D,20130102,000000,4.10195,4.118,4.06512,4.09194,161299.66924356,0
+EVF.US,D,20130103,000000,4.10195,4.11347,4.05974,4.09733,146449.80800463,0
+EVF.US,D,20130104,000000,4.05463,4.11347,4.05463,4.08628,192045.49959341,0
+EVF.US,D,20130107,000000,4.10801,4.13406,4.07579,4.09733,278769.74804248,0
+EVF.US,D,20130108,000000,4.09733,4.11347,4.08127,4.09194,220127.35483615,0
+EVF.US,D,20130109,000000,4.11347,4.11347,4.05463,4.07579,204624.20558405,0
+EVF.US,D,20130110,000000,4.10195,4.10195,4.05463,4.05463,184968.38925322,0
+EVF.US,D,20130111,000000,4.04896,4.09733,4.04896,4.09733,152721.16116814,0
+EVF.US,D,20130114,000000,4.10801,4.10801,4.08127,4.09194,99260.601894294,0
+EVF.US,D,20130115,000000,4.08628,4.09194,4.07579,4.09194,154327.3814533,0
+EVF.US,D,20130116,000000,4.09733,4.09733,4.07579,4.08127,132148.4122289,0
+EVF.US,D,20130117,000000,4.09733,4.10195,4.05974,4.10195,195736.52392702,0
+EVF.US,D,20130118,000000,4.09733,4.10801,4.08628,4.09733,225219.18960963,0
+EVF.US,D,20130122,000000,4.09733,4.10195,4.08628,4.08628,152100.6963777,0
+EVF.US,D,20130123,000000,4.10195,4.13406,4.09194,4.12962,244729.94847237,0
+EVF.US,D,20130124,000000,4.12962,4.14549,4.11347,4.14549,403160.23276354,0
+EVF.US,D,20130125,000000,4.15041,4.16165,4.12962,4.15041,109122.39209605,0
+EVF.US,D,20130128,000000,4.16646,4.18809,4.12405,4.18809,229521.14941096,0
+EVF.US,D,20130129,000000,4.18809,4.19366,4.15041,4.16165,263976.00392624,0
+EVF.US,D,20130130,000000,4.15041,4.16646,4.12405,4.13406,215112.81345806,0
+EVF.US,D,20130131,000000,4.15588,4.16165,4.118,4.15588,135312.147372,0
+EVF.US,D,20130201,000000,4.14549,4.18809,4.14549,4.1776,261424.26306449,0
+EVF.US,D,20130204,000000,4.19857,4.20941,4.10801,4.13973,210823.55942033,0
+EVF.US,D,20130205,000000,4.16646,4.21453,4.16646,4.19366,208141.58448144,0
+EVF.US,D,20130206,000000,4.18809,4.22577,4.14549,4.15041,238514.71243155,0
+EVF.US,D,20130207,000000,4.18732,4.18732,4.10649,4.12821,230843.6076418,0
+EVF.US,D,20130208,000000,4.15483,4.15483,4.10649,4.10649,126304.81977418,0
+EVF.US,D,20130211,000000,4.15483,4.15483,4.07985,4.12283,248874.14504203,0
+EVF.US,D,20130212,000000,4.14927,4.14927,4.0959,4.11698,214199.05729056,0
+EVF.US,D,20130213,000000,4.1387,4.1656,4.12283,4.1604,190067.63572215,0
+EVF.US,D,20130214,000000,4.18128,4.24627,4.18128,4.21905,336543.91406767,0
+EVF.US,D,20130215,000000,4.21378,4.2354,4.1656,4.2354,170182.05683241,0
+EVF.US,D,20130219,000000,4.24098,4.29461,4.18732,4.26222,331500.78472143,0
+EVF.US,D,20130220,000000,4.24627,4.25147,4.15483,4.15483,228282.33745735,0
+EVF.US,D,20130221,000000,4.18128,4.19262,4.12283,4.17081,236028.61801521,0
+EVF.US,D,20130222,000000,4.18128,4.18128,4.12821,4.18128,203755.97840286,0
+EVF.US,D,20130225,000000,4.1656,4.17637,4.10081,4.17637,295371.94584832,0
+EVF.US,D,20130226,000000,4.1604,4.20338,4.14927,4.19734,166340.68096253,0
+EVF.US,D,20130227,000000,4.18732,4.21378,4.15483,4.1656,230092.90877417,0
+EVF.US,D,20130228,000000,4.1604,4.20888,4.14437,4.18128,165696.9222721,0
+EVF.US,D,20130301,000000,4.1604,4.24098,4.1604,4.24098,119786.76303355,0
+EVF.US,D,20130304,000000,4.20888,4.24098,4.17081,4.21378,124445.54303011,0
+EVF.US,D,20130305,000000,4.20888,4.2252,4.19262,4.2252,141765.61648084,0
+EVF.US,D,20130306,000000,4.21905,4.21905,4.14437,4.18732,154895.96437559,0
+EVF.US,D,20130307,000000,4.17466,4.18572,4.14276,4.16409,103467.26846844,0
+EVF.US,D,20130308,000000,4.16409,4.21263,4.11546,4.13669,256769.71832252,0
+EVF.US,D,20130311,000000,4.08805,4.13142,4.02886,4.11546,477733.53593074,0
+EVF.US,D,20130312,000000,4.11025,4.15315,4.10431,4.14276,195542.7610317,0
+EVF.US,D,20130313,000000,4.10431,4.12028,4.07757,4.07757,264237.53089421,0
+EVF.US,D,20130314,000000,4.11025,4.11025,4.02886,4.08268,216025.51081193,0
+EVF.US,D,20130315,000000,4.0994,4.10431,4.0345,4.07201,155079.13913454,0
+EVF.US,D,20130318,000000,4.0345,4.08805,4.02886,4.08805,195015.47184119,0
+EVF.US,D,20130319,000000,4.06143,4.13669,4.06143,4.13669,187268.13246969,0
+EVF.US,D,20130320,000000,4.11025,4.12028,4.07757,4.0994,158529.81277291,0
+EVF.US,D,20130321,000000,4.11546,4.15315,4.11025,4.14276,124032.60571222,0
+EVF.US,D,20130322,000000,4.15315,4.15871,4.10431,4.15871,87944.001757263,0
+EVF.US,D,20130325,000000,4.15871,4.16409,4.06682,4.06682,194298.65500991,0
+EVF.US,D,20130326,000000,4.11546,4.11546,4.07757,4.10431,189460.93550897,0
+EVF.US,D,20130327,000000,4.11546,4.11546,4.07201,4.11025,168097.25278396,0
+EVF.US,D,20130328,000000,4.12632,4.12632,4.06143,4.09363,159579.09708575,0
+EVF.US,D,20130401,000000,4.10431,4.10431,4.06682,4.09363,152948.80609978,0
+EVF.US,D,20130402,000000,4.0994,4.11025,4.07201,4.11025,112534.94844349,0
+EVF.US,D,20130403,000000,4.0994,4.10431,4.05586,4.06143,177726.10398589,0
+EVF.US,D,20130404,000000,4.07757,4.11025,4.07201,4.11025,99154.720530737,0
+EVF.US,D,20130405,000000,4.15871,4.16909,4.09363,4.12632,173973.6684614,0
+EVF.US,D,20130408,000000,4.14276,4.14775,4.08268,4.0994,161848.1347068,0
+EVF.US,D,20130409,000000,4.12405,4.14587,4.09165,4.11347,138739.52711037,0
+EVF.US,D,20130410,000000,4.13454,4.15096,4.10801,4.14587,151132.94071477,0
+EVF.US,D,20130411,000000,4.15096,4.15096,4.10186,4.10186,190445.63219006,0
+EVF.US,D,20130412,000000,4.1182,4.16731,4.07522,4.1622,423437.57269844,0
+EVF.US,D,20130415,000000,4.13454,4.1622,4.1182,4.1299,170796.16874105,0
+EVF.US,D,20130416,000000,4.1299,4.15096,4.10186,4.10801,174695.77936087,0
+EVF.US,D,20130417,000000,4.11347,4.13454,4.10186,4.13454,145176.05520103,0
+EVF.US,D,20130418,000000,4.13454,4.16731,4.12405,4.16731,167265.0252664,0
+EVF.US,D,20130419,000000,4.15645,4.1945,4.13454,4.18942,216852.44426131,0
+EVF.US,D,20130422,000000,4.1945,4.21113,4.17324,4.20018,94655.821393176,0
+EVF.US,D,20130423,000000,4.20566,4.2543,4.18364,4.22179,275866.48105375,0
+EVF.US,D,20130424,000000,4.23805,4.25996,4.21633,4.21633,139861.86956406,0
+EVF.US,D,20130425,000000,4.18364,4.18942,4.14587,4.15645,335346.39584582,0
+EVF.US,D,20130426,000000,4.20566,4.21113,4.11347,4.12405,352645.29302386,0
+EVF.US,D,20130429,000000,4.12405,4.15096,4.10186,4.11347,232081.36078179,0
+EVF.US,D,20130430,000000,4.13454,4.14048,4.10801,4.10801,224100.02359682,0
+EVF.US,D,20130501,000000,4.1299,4.14587,4.10801,4.14587,215845.51249388,0
+EVF.US,D,20130502,000000,4.1299,4.14587,4.10186,4.1299,208776.87266277,0
+EVF.US,D,20130503,000000,4.15096,4.1622,4.09724,4.1622,295784.88316619,0
+EVF.US,D,20130506,000000,4.14048,4.15096,4.10801,4.14048,262215.19685027,0
+EVF.US,D,20130507,000000,4.14048,4.14048,4.11347,4.14048,143231.01455248,0
+EVF.US,D,20130508,000000,4.13454,4.16731,4.1182,4.16731,257308.654463,0
+EVF.US,D,20130509,000000,4.16618,4.2102,4.16618,4.19904,334753.46020991,0
+EVF.US,D,20130510,000000,4.19904,4.28073,4.18828,4.28073,384356.76140935,0
+EVF.US,D,20130513,000000,4.29725,4.29725,4.17193,4.22653,461975.21259248,0
+EVF.US,D,20130514,000000,4.23747,4.23747,4.17193,4.19904,167270.31933457,0
+EVF.US,D,20130515,000000,4.2102,4.22653,4.18828,4.22653,254849.03038756,0
+EVF.US,D,20130516,000000,4.22653,4.22653,4.18828,4.20462,220920.40624918,0
+EVF.US,D,20130517,000000,4.18828,4.22653,4.18828,4.21529,181420.3047604,0
+EVF.US,D,20130520,000000,4.22067,4.24285,4.18828,4.23747,242828.31918288,0
+EVF.US,D,20130521,000000,4.23182,4.25353,4.21529,4.25353,159975.09338545,0
+EVF.US,D,20130522,000000,4.24824,4.27535,4.23182,4.27535,200717.18326877,0
+EVF.US,D,20130523,000000,4.25353,4.28677,4.22653,4.28677,200107.30661467,0
+EVF.US,D,20130524,000000,4.27535,4.30822,4.26412,4.30822,340338.70213756,0
+EVF.US,D,20130528,000000,4.28677,4.29159,4.23182,4.25353,249252.14150991,0
+EVF.US,D,20130529,000000,4.25363,4.27043,4.13907,4.16618,308259.82542054,0
+EVF.US,D,20130530,000000,4.1776,4.20462,4.1449,4.17193,148156.61558516,0
+EVF.US,D,20130531,000000,4.1603,4.18176,4.08752,4.12094,184402.98277181,0
+EVF.US,D,20130603,000000,4.14973,4.15532,4.06841,4.10044,240471.40003009,0
+EVF.US,D,20130604,000000,4.05171,4.11706,4.04623,4.08449,203201.16005784,0
+EVF.US,D,20130605,000000,4.06266,4.08976,4.02442,4.06841,213755.41437724,0
+EVF.US,D,20130606,000000,4.05171,4.11706,4.04623,4.11706,194503.00604158,0
+EVF.US,D,20130607,000000,4.11206,4.11206,4.03575,4.06841,254523.97460145,0
+EVF.US,D,20130610,000000,4.04614,4.07324,4.02432,4.06266,224633.66566916,0
+EVF.US,D,20130611,000000,4.04991,4.08248,4.02196,4.06615,173944.02167961,0
+EVF.US,D,20130612,000000,4.06058,4.06058,3.99465,3.99465,341062.93066429,0
+EVF.US,D,20130613,000000,3.99465,3.99465,3.92344,3.95094,620706.19995614,0
+EVF.US,D,20130614,000000,3.9565,4.04395,3.93412,3.9565,317967.0288315,0
+EVF.US,D,20130617,000000,4.00033,4.00033,3.95094,3.98436,297589.10160121,0
+EVF.US,D,20130618,000000,4.00033,4.00033,3.95103,3.96784,221424.40153973,0
+EVF.US,D,20130619,000000,3.98918,3.98918,3.91824,3.94555,307577.94943922,0
+EVF.US,D,20130620,000000,3.9295,3.94025,3.81945,3.83619,598146.05782295,0
+EVF.US,D,20130621,000000,3.89087,3.96171,3.86886,3.9565,514571.77993969,0
+EVF.US,D,20130624,000000,3.91824,3.91824,3.84723,3.90133,188414.82763702,0
+EVF.US,D,20130625,000000,3.96171,4.00033,3.85232,3.98918,341040.69557795,0
+EVF.US,D,20130626,000000,3.99465,4.06615,3.93412,4.04991,274981.3128544,0
+EVF.US,D,20130627,000000,4.07145,4.10423,4.03887,4.0992,240384.57731197,0
+EVF.US,D,20130628,000000,4.15183,4.16325,4.08561,4.16325,192698.78760656,0
+EVF.US,D,20130701,000000,4.13179,4.13179,4.02196,4.06615,356685.72585722,0
+EVF.US,D,20130702,000000,4.04991,4.06058,3.97793,4.01137,309868.16333297,0
+EVF.US,D,20130703,000000,3.92344,3.99465,3.9074,3.9565,285178.74697864,0
+EVF.US,D,20130705,000000,4.01137,4.01137,3.91259,3.94025,182685.58705494,0
+EVF.US,D,20130708,000000,3.98436,4.00033,3.93412,3.94555,231380.42615503,0
+EVF.US,D,20130709,000000,3.982,4.08127,3.97624,4.07551,270915.4684938,0
+EVF.US,D,20130710,000000,4.09222,4.10873,4.06435,4.09222,239739.75980792,0
+EVF.US,D,20130711,000000,4.12528,4.13586,4.07551,4.13586,129299.14473558,0
+EVF.US,D,20130712,000000,4.10251,4.13586,4.0534,4.10873,319029.01890797,0
+EVF.US,D,20130715,000000,4.12528,4.14709,4.10873,4.13586,123477.78736718,0
+EVF.US,D,20130716,000000,4.12528,4.12528,4.04783,4.10251,110864.14052656,0
+EVF.US,D,20130717,000000,4.09779,4.12528,4.08635,4.12528,87509.888166679,0
+EVF.US,D,20130718,000000,4.12528,4.12528,4.08127,4.10251,141046.68202227,0
+EVF.US,D,20130719,000000,4.09779,4.10873,4.03159,4.04235,158085.11104597,0
+EVF.US,D,20130722,000000,4.04783,4.0534,4.0043,4.03159,165290.33783604,0
+EVF.US,D,20130723,000000,4.0534,4.10251,4.03688,4.07013,185586.73641639,0
+EVF.US,D,20130724,000000,4.08127,4.09779,4.03159,4.08635,119692.52862,0
+EVF.US,D,20130725,000000,4.09222,4.14709,4.07013,4.14189,193565.95597409,0
+EVF.US,D,20130726,000000,4.15266,4.15266,4.03159,4.0534,396947.11434997,0
+EVF.US,D,20130729,000000,4.04783,4.0534,4.02072,4.04235,121492.51180047,0
+EVF.US,D,20130730,000000,4.03159,4.07551,4.00901,4.07551,160686.61614857,0
+EVF.US,D,20130731,000000,4.05897,4.08127,4.03688,4.08127,140805.27251336,0
+EVF.US,D,20130801,000000,4.06435,4.06435,4.02554,4.03159,142323.61126678,0
+EVF.US,D,20130802,000000,4.04783,4.04783,4.01459,4.03688,139565.4017461,0
+EVF.US,D,20130805,000000,4.03159,4.03159,3.9926,3.9926,145294.64232821,0
+EVF.US,D,20130806,000000,3.97106,3.9926,3.95951,3.98757,111400.95903981,0
+EVF.US,D,20130807,000000,3.95951,3.98757,3.9377,3.98757,184181.69072198,0
+EVF.US,D,20130808,000000,4.00646,4.01807,3.95121,4.01807,122698.50053139,0
+EVF.US,D,20130809,000000,4.02329,4.04565,3.9788,4.0346,164626.46168654,0
+EVF.US,D,20130812,000000,4.02876,4.05651,3.9957,4.05123,136419.66643482,0
+EVF.US,D,20130813,000000,4.02329,4.06757,3.98966,4.06199,91978.081708806,0
+EVF.US,D,20130814,000000,4.03971,4.03971,3.9957,4.02876,140549.03961355,0
+EVF.US,D,20130815,000000,3.98966,4.01244,3.94593,3.96822,151807.40500064,0
+EVF.US,D,20130816,000000,3.95679,4.00646,3.9344,3.96822,144320.53378347,0
+EVF.US,D,20130819,000000,3.94593,3.96216,3.86857,3.89597,446008.302968,0
+EVF.US,D,20130820,000000,3.88501,3.9344,3.86857,3.9074,220032.06160894,0
+EVF.US,D,20130821,000000,3.91834,3.91834,3.84676,3.87916,292941.96855467,0
+EVF.US,D,20130822,000000,3.89077,3.94044,3.86281,3.91259,201323.88348196,0
+EVF.US,D,20130823,000000,3.89597,3.91259,3.87916,3.90116,139673.40073694,0
+EVF.US,D,20130826,000000,3.9074,3.91834,3.87442,3.9074,114555.16486018,0
+EVF.US,D,20130827,000000,3.88501,3.91834,3.83533,3.91259,272022.9875566,0
+EVF.US,D,20130828,000000,3.89077,3.94044,3.88501,3.92978,92860.073467242,0
+EVF.US,D,20130829,000000,3.91259,3.96822,3.89077,3.96822,187594.24706945,0
+EVF.US,D,20130830,000000,3.99154,3.99154,3.94688,3.96396,92666.310571931,0
+EVF.US,D,20130903,000000,3.91485,3.94327,3.90456,3.94327,122664.61849505,0
+EVF.US,D,20130904,000000,3.92637,3.94886,3.92099,3.94327,201059.18007307,0
+EVF.US,D,20130905,000000,3.92099,3.92637,3.89823,3.92637,237800.01322755,0
+EVF.US,D,20130906,000000,3.91485,3.91485,3.85952,3.88784,501356.72695407,0
+EVF.US,D,20130909,000000,3.86857,3.91834,3.86281,3.91834,256661.71933168,0
+EVF.US,D,20130910,000000,3.89823,3.93195,3.87631,3.93195,164622.22643199,0
+EVF.US,D,20130911,000000,3.90456,3.92099,3.88784,3.92099,138717.292024,0
+EVF.US,D,20130912,000000,3.90456,3.92637,3.88161,3.92637,186940.9590563,0
+EVF.US,D,20130913,000000,3.91485,3.92637,3.89359,3.92099,165070.10459985,0
+EVF.US,D,20130916,000000,3.93195,3.93195,3.90456,3.92637,119857.70354714,0
+EVF.US,D,20130917,000000,3.91022,3.91485,3.87631,3.91022,187771.06894658,0
+EVF.US,D,20130918,000000,3.89823,3.93743,3.88161,3.93195,188935.76394573,0
+EVF.US,D,20130919,000000,3.91022,3.94886,3.88784,3.92099,215313.98804882,0
+EVF.US,D,20130920,000000,3.91485,3.92099,3.88161,3.91485,234180.98822115,0
+EVF.US,D,20130923,000000,3.91022,3.92637,3.89823,3.92637,168157.60516119,0
+EVF.US,D,20130924,000000,3.91022,3.94886,3.89823,3.94886,167392.08290266,0
+EVF.US,D,20130925,000000,3.93195,3.93195,3.89823,3.92637,179538.79292998,0
+EVF.US,D,20130926,000000,3.92099,3.93195,3.89359,3.93195,200954.35752314,0
+EVF.US,D,20130927,000000,3.92099,3.92099,3.84279,3.89359,333407.70807909,0
+EVF.US,D,20130930,000000,3.9158,3.95547,3.8989,3.94988,186182.84849323,0
+EVF.US,D,20131001,000000,3.89359,3.91022,3.87631,3.91022,187351.7787469,0
+EVF.US,D,20131002,000000,3.87113,3.90456,3.82069,3.89359,380187.15331246,0
+EVF.US,D,20131003,000000,3.89823,3.89823,3.88161,3.89823,219498.41953662,0
+EVF.US,D,20131004,000000,3.88784,3.90456,3.87113,3.88784,233376.2898581,0
+EVF.US,D,20131007,000000,3.86499,3.87113,3.83752,3.83752,233273.58493546,0
+EVF.US,D,20131008,000000,3.83752,3.85403,3.82598,3.85403,243264.55040074,0
+EVF.US,D,20131009,000000,3.84649,3.87925,3.83505,3.87925,204939.73204744,0
+EVF.US,D,20131010,000000,3.88529,3.90183,3.86857,3.89614,185063.68248043,0
+EVF.US,D,20131011,000000,3.90183,3.91278,3.88529,3.91278,176922.46443648,0
+EVF.US,D,20131014,000000,3.88529,3.90777,3.87925,3.90777,250757.7744997,0
+EVF.US,D,20131015,000000,3.88529,3.89096,3.85725,3.86857,232402.18131336,0
+EVF.US,D,20131016,000000,3.85725,3.88529,3.84649,3.87925,246865.57557534,0
+EVF.US,D,20131017,000000,3.85725,3.89096,3.85167,3.89096,237606.25033223,0
+EVF.US,D,20131018,000000,3.87442,3.89614,3.85725,3.89614,295374.06347557,0
+EVF.US,D,20131021,000000,3.88529,3.89614,3.87442,3.89614,281951.4830174,0
+EVF.US,D,20131022,000000,3.89096,3.91892,3.89096,3.91892,166485.73843062,0
+EVF.US,D,20131023,000000,3.91892,3.93506,3.90777,3.93054,176701.17238665,0
+EVF.US,D,20131024,000000,3.94122,4.00278,3.9243,3.99108,398839.21431674,0
+EVF.US,D,20131025,000000,3.97417,4.0416,3.95772,4.0416,385890.9823673,0
+EVF.US,D,20131028,000000,4.01998,4.0364,3.99729,4.00278,106083.59696195,0
+EVF.US,D,20131029,000000,3.98031,3.98031,3.94122,3.94669,174471.31087013,0
+EVF.US,D,20131030,000000,3.94122,4.01365,3.94122,4.01365,269161.01429965,0
+EVF.US,D,20131031,000000,4.01742,4.01742,3.98899,4.00592,104472.0826086,0
+EVF.US,D,20131101,000000,3.97417,3.97417,3.93054,3.95772,216281.74371173,0
+EVF.US,D,20131104,000000,3.95245,3.95245,3.9243,3.94669,201233.88432293,0
+EVF.US,D,20131105,000000,3.9635,3.96907,3.9243,3.95245,200639.88987336,0
+EVF.US,D,20131106,000000,3.93506,3.95245,3.9243,3.95245,147561.56232197,0
+EVF.US,D,20131107,000000,3.94423,3.97228,3.93271,3.96688,234582.27858901,0
+EVF.US,D,20131108,000000,3.96075,3.97765,3.94423,3.97765,306567.84123089,0
+EVF.US,D,20131111,000000,3.96688,3.99455,3.95547,3.99455,138391.17742425,0
+EVF.US,D,20131112,000000,3.97228,3.98899,3.95547,3.98899,180552.07757925,0
+EVF.US,D,20131113,000000,3.96075,3.96688,3.92156,3.9274,192225.49791145,0
+EVF.US,D,20131114,000000,3.9158,3.93848,3.90513,3.93848,193690.8959831,0
+EVF.US,D,20131115,000000,3.94423,3.97228,3.93271,3.97228,161270.02246176,0
+EVF.US,D,20131118,000000,3.94988,3.95547,3.90513,3.93271,205107.02460188,0
+EVF.US,D,20131119,000000,3.78129,3.9274,3.78129,3.9274,146933.68583608,0
+EVF.US,D,20131120,000000,3.91079,3.91079,3.8989,3.91079,112548.71302076,0
+EVF.US,D,20131121,000000,3.9158,3.92156,3.8989,3.91079,129491.84881725,0
+EVF.US,D,20131122,000000,3.90513,3.91079,3.88822,3.91079,156402.65617903,0
+EVF.US,D,20131125,000000,3.9274,3.9274,3.89398,3.8989,180013.14143875,0
+EVF.US,D,20131126,000000,3.88822,3.91079,3.88208,3.91079,294014.54676749,0
+EVF.US,D,20131127,000000,3.90513,3.90513,3.88822,3.89398,103328.56388218,0
+EVF.US,D,20131129,000000,3.87651,3.9274,3.87651,3.9274,114324.34348763,0
+EVF.US,D,20131202,000000,3.90513,3.9274,3.8989,3.9274,98713.195244702,0
+EVF.US,D,20131203,000000,3.88822,3.89398,3.88208,3.88822,248271.68008338,0
+EVF.US,D,20131204,000000,3.87143,3.88208,3.85961,3.85961,360443.45544987,0
+EVF.US,D,20131205,000000,3.85413,3.86517,3.82589,3.85961,394619.84197898,0
+EVF.US,D,20131206,000000,3.85413,3.86517,3.82589,3.85961,252199.87867136,0
+EVF.US,D,20131209,000000,3.85413,3.85961,3.83742,3.85961,255776.55113233,0
+EVF.US,D,20131210,000000,3.85139,3.90824,3.85139,3.90824,236813.19891917,0
+EVF.US,D,20131211,000000,3.89633,3.91316,3.87442,3.91316,144469.82650609,0
+EVF.US,D,20131212,000000,3.89106,3.91316,3.85695,3.89633,247565.45138843,0
+EVF.US,D,20131213,000000,3.89106,3.89106,3.85139,3.86857,269535.83432664,0
+EVF.US,D,20131216,000000,3.85695,3.89633,3.85139,3.89633,160201.67950348,0
+EVF.US,D,20131217,000000,3.87442,3.89633,3.85695,3.89633,145369.81809633,0
+EVF.US,D,20131218,000000,3.88538,3.88538,3.86263,3.86857,343920.66866671,0
+EVF.US,D,20131219,000000,3.86263,3.87933,3.85139,3.87933,469006.79394633,0
+EVF.US,D,20131220,000000,3.85139,3.89106,3.846,3.86857,340544.11198286,0
+EVF.US,D,20131223,000000,3.88538,3.93101,3.87933,3.93101,308801.93800195,0
+EVF.US,D,20131224,000000,3.94166,3.94724,3.90824,3.93101,214109.05813153,0
+EVF.US,D,20131226,000000,3.94724,3.95329,3.93601,3.94724,101607.99172437,0
+EVF.US,D,20131227,000000,3.9565,3.97322,3.95065,3.97322,83460.984824237,0
+EVF.US,D,20131230,000000,3.97322,3.98559,3.93337,3.98559,259300.28291153,0
+EVF.US,D,20131231,000000,3.97313,3.97313,3.9396,3.9396,310773.44899139,0
+EVF.US,D,20140102,000000,3.93337,3.9619,3.93337,3.9619,276553.65110322,0
+EVF.US,D,20140103,000000,3.94536,3.97917,3.91107,3.97322,331441.49115782,0
+EVF.US,D,20140106,000000,3.98559,3.98559,3.9619,3.98559,197926.1505254,0
+EVF.US,D,20140107,000000,4.01346,4.06494,3.98559,4.04754,405691.85616621,0
+EVF.US,D,20140108,000000,4.0534,4.06494,4.0365,4.06494,217062.08936114,0
+EVF.US,D,20140109,000000,4.05916,4.0705,4.04754,4.05916,106534.6515707,0
+EVF.US,D,20140110,000000,4.0705,4.09345,4.03074,4.0534,209776.39273475,0
+EVF.US,D,20140113,000000,4.03074,4.0705,4.03074,4.0365,230579.96304653,0
+EVF.US,D,20140114,000000,4.0365,4.04207,4.00733,4.03074,152928.68864071,0
+EVF.US,D,20140115,000000,4.0365,4.04207,4.0248,4.04207,98234.611481421,0
+EVF.US,D,20140116,000000,4.04207,4.06494,4.03074,4.06494,109410.38940491,0
+EVF.US,D,20140117,000000,4.0248,4.06494,4.0248,4.04754,294406.30781267,0
+EVF.US,D,20140121,000000,4.04207,4.04754,4.01346,4.04754,195387.11542727,0
+EVF.US,D,20140122,000000,4.0248,4.04754,4.0022,4.04754,178850.56406686,0
+EVF.US,D,20140123,000000,4.0248,4.05916,4.0248,4.0534,161189.55262548,0
+EVF.US,D,20140124,000000,4.0365,4.04754,4.00733,4.0365,183690.40119509,0
+EVF.US,D,20140127,000000,4.0248,4.04207,4.0022,4.01988,198276.61783877,0
+EVF.US,D,20140128,000000,4.03074,4.04207,4.00733,4.01346,137083.54258433,0
+EVF.US,D,20140129,000000,4.01346,4.0248,4.0022,4.01988,91537.615236406,0
+EVF.US,D,20140130,000000,4.00733,4.0248,3.97917,4.0248,203489.15736671,0
+EVF.US,D,20140131,000000,4.00733,4.0248,3.99031,4.0248,105139.13519901,0
+EVF.US,D,20140203,000000,4.01988,4.01988,3.98559,4.01988,133965.33642756,0
+EVF.US,D,20140204,000000,4.0022,4.0248,3.99031,4.0248,123560.37483076,0
+EVF.US,D,20140205,000000,4.0022,4.00733,3.99031,4.00733,97910.614508937,0
+EVF.US,D,20140206,000000,4.0022,4.01346,3.98559,4.01346,230555.61033292,0
+EVF.US,D,20140207,000000,4.00733,4.0248,3.99031,4.0248,213558.47504104,0
+EVF.US,D,20140210,000000,4.00733,4.03074,4.00733,4.03074,82837.343592882,0
+EVF.US,D,20140211,000000,4.01562,4.03291,3.999,4.00987,272381.92537905,0
+EVF.US,D,20140212,000000,4.00449,4.00987,3.999,4.00987,121976.38963192,0
+EVF.US,D,20140213,000000,3.9925,4.01562,3.97009,4.01562,261038.85490114,0
+EVF.US,D,20140214,000000,4.00987,4.02149,3.98134,4.02149,113916.70023793,0
+EVF.US,D,20140218,000000,4.00449,4.02705,4.00449,4.02705,147853.7948854,0
+EVF.US,D,20140219,000000,4.02149,4.02149,3.9925,4.01562,171431.45692239,0
+EVF.US,D,20140220,000000,4.00449,4.03877,3.9925,4.03877,283110.88394835,0
+EVF.US,D,20140221,000000,4.04415,4.04415,3.999,4.03877,223498.61745182,0
+EVF.US,D,20140224,000000,4.03877,4.05028,4.03291,4.03291,177209.40293173,0
+EVF.US,D,20140225,000000,4.05586,4.06162,4.02149,4.04415,532582.19988082,0
+EVF.US,D,20140226,000000,4.03291,4.03877,4.01562,4.01562,150262.59590632,0
+EVF.US,D,20140227,000000,4.01562,4.02705,4.00987,4.01562,124398.95523013,0
+EVF.US,D,20140228,000000,4.01562,4.03282,4.01562,4.03282,118993.71162052,0
+EVF.US,D,20140303,000000,4.01562,4.02705,4.00987,4.01562,139831.16396864,0
+EVF.US,D,20140304,000000,4.02149,4.02705,4.00987,4.02705,242885.4951192,0
+EVF.US,D,20140305,000000,4.01562,4.02705,3.99891,3.99891,617832.5797492,0
+EVF.US,D,20140306,000000,4.00449,4.00977,3.98134,3.9925,169439.82847387,0
+EVF.US,D,20140307,000000,4.00449,4.00449,3.97009,3.98738,245809.93838067,0
+EVF.US,D,20140310,000000,3.9873,3.9925,3.97009,3.98134,163552.82466007,0
+EVF.US,D,20140311,000000,3.97765,3.98927,3.97228,3.98927,259203.9308707,0
+EVF.US,D,20140312,000000,3.97765,3.98927,3.96678,3.98927,160226.03221709,0
+EVF.US,D,20140313,000000,3.97765,3.98416,3.96057,3.96057,265334.46182066,0
+EVF.US,D,20140314,000000,3.96678,3.97765,3.95489,3.96678,140655.97979075,0
+EVF.US,D,20140317,000000,3.96678,3.97228,3.96057,3.96678,151845.52229151,0
+EVF.US,D,20140318,000000,3.97228,3.97765,3.92608,3.97228,178283.03995821,0
+EVF.US,D,20140319,000000,3.97765,4.00098,3.97765,3.99523,131144.65690236,0
+EVF.US,D,20140320,000000,3.99523,3.99523,3.96057,3.97765,244980.88730401,0
+EVF.US,D,20140321,000000,3.98927,4.00098,3.97228,3.97765,186443.31664757,0
+EVF.US,D,20140324,000000,3.98416,3.98416,3.96057,3.96057,105585.95455323,0
+EVF.US,D,20140325,000000,3.95489,3.97765,3.94933,3.96678,164351.1701413,0
+EVF.US,D,20140326,000000,3.97228,3.97228,3.94337,3.94933,122116.15303182,0
+EVF.US,D,20140327,000000,3.96057,3.98416,3.95489,3.97765,217118.20648384,0
+EVF.US,D,20140328,000000,3.97765,3.98416,3.96678,3.96678,214226.58644507,0
+EVF.US,D,20140331,000000,3.97765,3.99523,3.95489,3.97228,187626.01147853,0
+EVF.US,D,20140401,000000,3.97765,3.97765,3.94337,3.96057,191666.44431186,0
+EVF.US,D,20140402,000000,3.96057,3.96057,3.92043,3.94337,332607.24497059,0
+EVF.US,D,20140403,000000,3.94337,3.95489,3.93175,3.94933,329238.09998219,0
+EVF.US,D,20140404,000000,3.97228,3.97765,3.94933,3.97765,320155.59661623,0
+EVF.US,D,20140407,000000,3.97228,3.97228,3.94337,3.94933,186590.49174292,0
+EVF.US,D,20140408,000000,3.95489,3.95489,3.92043,3.92608,224450.4909102,0
+EVF.US,D,20140409,000000,3.94025,3.94025,3.91655,3.91655,316963.27350497,0
+EVF.US,D,20140410,000000,3.92863,3.93383,3.91655,3.92863,222600.74348884,0
+EVF.US,D,20140411,000000,3.92863,3.92863,3.90568,3.91655,226374.35528605,0
+EVF.US,D,20140414,000000,3.92863,3.92863,3.90568,3.91127,181781.36021014,0
+EVF.US,D,20140415,000000,3.91127,3.91655,3.89917,3.91127,170968.75536365,0
+EVF.US,D,20140416,000000,3.91127,3.91655,3.89917,3.91127,227277.52331719,0
+EVF.US,D,20140417,000000,3.89917,3.94025,3.89398,3.94025,221091.93405814,0
+EVF.US,D,20140421,000000,3.91127,3.92863,3.89917,3.92863,367566.09477637,0
+EVF.US,D,20140422,000000,3.93383,3.94593,3.92251,3.94593,157212.64861023,0
+EVF.US,D,20140423,000000,3.94025,3.98644,3.94025,3.98644,229832.44061982,0
+EVF.US,D,20140424,000000,3.97427,3.98644,3.94025,3.98644,245059.23951304,0
+EVF.US,D,20140425,000000,3.99182,3.99182,3.97427,3.99182,225294.36537776,0
+EVF.US,D,20140428,000000,3.99182,4.00901,3.98644,3.99798,213561.65148194,0
+EVF.US,D,20140429,000000,3.99798,3.99798,3.96897,3.97427,105621.95421683,0
+EVF.US,D,20140430,000000,3.96897,4.00401,3.95717,3.9805,160924.84921657,0
+EVF.US,D,20140501,000000,3.96303,3.97427,3.94025,3.94593,138581.76387866,0
+EVF.US,D,20140502,000000,3.93383,3.95717,3.92863,3.93383,263288.83387674,0
+EVF.US,D,20140505,000000,3.93383,3.94593,3.92863,3.93383,146305.80935019,0
+EVF.US,D,20140506,000000,3.92863,3.95717,3.92863,3.95717,173300.26298918,0
+EVF.US,D,20140507,000000,3.94593,3.96303,3.94025,3.95149,236767.66993285,0
+EVF.US,D,20140508,000000,3.96463,3.96463,3.93488,3.94112,199575.78216962,0
+EVF.US,D,20140509,000000,3.92995,3.94688,3.92995,3.94112,221312.16729435,0
+EVF.US,D,20140512,000000,3.93488,3.95839,3.92995,3.93488,183109.11250914,0
+EVF.US,D,20140513,000000,3.93488,3.95839,3.93488,3.94112,187515.89486042,0
+EVF.US,D,20140514,000000,3.94112,3.95839,3.93488,3.93488,159095.21925431,0
+EVF.US,D,20140515,000000,3.94112,3.95301,3.91798,3.92995,111769.42618498,0
+EVF.US,D,20140516,000000,3.92995,3.94688,3.91798,3.92995,110889.55205381,0
+EVF.US,D,20140519,000000,3.92364,3.94112,3.92364,3.92364,243785.48670943,0
+EVF.US,D,20140520,000000,3.93488,3.93488,3.91202,3.93488,282646.06476232,0
+EVF.US,D,20140521,000000,3.92364,3.95301,3.92364,3.94688,217925.02247414,0
+EVF.US,D,20140522,000000,3.95301,3.95839,3.94688,3.95301,171522.51489504,0
+EVF.US,D,20140523,000000,3.96463,3.97578,3.95839,3.96463,221858.51513031,0
+EVF.US,D,20140527,000000,3.97578,3.98767,3.97029,3.98767,258129.23503059,0
+EVF.US,D,20140528,000000,3.98767,3.98767,3.96463,3.97578,133927.21913667,0
+EVF.US,D,20140529,000000,3.96463,3.98767,3.95301,3.95839,226325.6498588,0
+EVF.US,D,20140530,000000,3.95839,3.98767,3.95839,3.97029,146285.6918911,0
+EVF.US,D,20140602,000000,3.97029,3.97029,3.94688,3.94688,106303.83019814,0
+EVF.US,D,20140603,000000,3.94112,3.95839,3.93488,3.93488,220013.00296349,0
+EVF.US,D,20140604,000000,3.94112,3.95301,3.92364,3.93488,228357.51322547,0
+EVF.US,D,20140605,000000,3.92364,3.97578,3.92364,3.97578,109729.09230924,0
+EVF.US,D,20140606,000000,3.95839,3.97029,3.94112,3.96463,261017.67862844,0
+EVF.US,D,20140609,000000,3.95839,3.97029,3.95301,3.96463,70208.873361375,0
+EVF.US,D,20140610,000000,3.96576,3.9888,3.95933,3.9888,236119.67598787,0
+EVF.US,D,20140611,000000,3.9888,3.9888,3.94801,3.95933,148756.96291654,0
+EVF.US,D,20140612,000000,3.96576,3.97161,3.94214,3.94214,115666.91917753,0
+EVF.US,D,20140613,000000,3.95933,3.96576,3.94801,3.96576,97019.093427781,0
+EVF.US,D,20140616,000000,3.97161,3.97161,3.93101,3.95395,111582.01617149,0
+EVF.US,D,20140617,000000,3.94801,3.96576,3.94214,3.96576,140249.39535468,0
+EVF.US,D,20140618,000000,3.96576,3.98362,3.94214,3.98362,203371.62905316,0
+EVF.US,D,20140619,000000,3.977,3.9888,3.96576,3.977,153980.09058084,0
+EVF.US,D,20140620,000000,3.98362,3.98362,3.96576,3.96576,123132.61412196,0
+EVF.US,D,20140623,000000,3.97161,3.9888,3.97161,3.9888,217260.08751099,0
+EVF.US,D,20140624,000000,3.977,3.9888,3.96576,3.97161,153525.85953118,0
+EVF.US,D,20140625,000000,3.98362,3.9888,3.95395,3.9888,165589.98209492,0
+EVF.US,D,20140626,000000,3.9888,3.9888,3.94801,3.96576,260280.74433808,0
+EVF.US,D,20140627,000000,3.96576,3.97161,3.93101,3.95395,174630.13291546,0
+EVF.US,D,20140630,000000,3.95933,3.977,3.94214,3.977,243351.37311886,0
+EVF.US,D,20140701,000000,3.95933,3.977,3.95395,3.97161,333104.88737931,0
+EVF.US,D,20140702,000000,3.95933,3.97161,3.93638,3.95395,284059.58096581,0
+EVF.US,D,20140703,000000,3.95933,3.96576,3.93638,3.96576,181659.59664205,0
+EVF.US,D,20140707,000000,3.96576,3.96576,3.94214,3.96576,217016.56037481,0
+EVF.US,D,20140708,000000,3.95395,3.97161,3.94801,3.96576,127600.80766411,0
+EVF.US,D,20140709,000000,3.95547,3.98549,3.94385,3.97294,309822.63434663,0
+EVF.US,D,20140710,000000,3.95547,4.0026,3.94988,3.99031,280681.96546834,0
+EVF.US,D,20140711,000000,3.99031,4.01401,3.99031,4.01401,126215.87942878,0
+EVF.US,D,20140714,000000,4.0026,4.02035,3.98549,3.98549,264357.17683505,0
+EVF.US,D,20140715,000000,3.9787,3.99031,3.96123,3.98549,277933.28527038,0
+EVF.US,D,20140716,000000,3.98549,3.98549,3.95547,3.97294,419927.6054965,0
+EVF.US,D,20140717,000000,3.96776,3.9787,3.94988,3.96776,260074.27567913,0
+EVF.US,D,20140718,000000,3.97294,3.97294,3.94385,3.96776,252351.28902126,0
+EVF.US,D,20140721,000000,3.96776,3.9787,3.94988,3.96776,169986.17630982,0
+EVF.US,D,20140722,000000,3.96123,3.99684,3.96123,3.99684,149598.71975684,0
+EVF.US,D,20140723,000000,3.99684,4.0026,3.99031,4.0026,126525.05301036,0
+EVF.US,D,20140724,000000,4.0026,4.01401,3.99031,4.0026,185783.6757526,0
+EVF.US,D,20140725,000000,4.0026,4.00808,3.99031,3.99031,110551.79050406,0
+EVF.US,D,20140728,000000,3.98549,4.0026,3.97294,3.98549,110509.43795865,0
+EVF.US,D,20140729,000000,3.98549,3.98549,3.96123,3.97294,263954.82765351,0
+EVF.US,D,20140730,000000,3.96776,3.97294,3.94385,3.94385,213095.77348228,0
+EVF.US,D,20140731,000000,3.94385,3.9787,3.94385,3.96123,304891.73924577,0
+EVF.US,D,20140801,000000,3.94988,3.96776,3.94385,3.94988,134918.26869958,0
+EVF.US,D,20140804,000000,3.94988,3.95547,3.909,3.9142,225822.71338191,0
+EVF.US,D,20140805,000000,3.909,3.92628,3.90265,3.909,216967.85494759,0
+EVF.US,D,20140806,000000,3.90265,3.9142,3.87896,3.88519,270660.29440761,0
+EVF.US,D,20140807,000000,3.89303,3.90505,3.88075,3.89303,180468.43130202,0
+EVF.US,D,20140808,000000,3.88075,3.90505,3.85734,3.88707,258181.11689873,0
+EVF.US,D,20140811,000000,3.89823,3.92837,3.89823,3.92837,189386.81855448,0
+EVF.US,D,20140812,000000,3.91608,3.92212,3.89303,3.89303,142203.96532597,0
+EVF.US,D,20140813,000000,3.90505,3.92212,3.89303,3.91079,230250.67200589,0
+EVF.US,D,20140814,000000,3.92212,3.95187,3.91079,3.95187,172864.03177132,0
+EVF.US,D,20140815,000000,3.94601,3.95745,3.94601,3.95187,141283.85627666,0
+EVF.US,D,20140818,000000,3.96359,3.97511,3.94601,3.97511,410329.45989001,0
+EVF.US,D,20140819,000000,3.96954,3.9993,3.95745,3.98105,269415.12957218,0
+EVF.US,D,20140820,000000,3.96954,3.98105,3.96359,3.97511,169544.65102378,0
+EVF.US,D,20140821,000000,3.98105,3.98747,3.96954,3.97511,173658.141998,0
+EVF.US,D,20140822,000000,3.95745,3.95745,3.93375,3.95187,109176.39159146,0
+EVF.US,D,20140825,000000,3.94601,3.94601,3.91079,3.91079,237401.89930055,0
+EVF.US,D,20140826,000000,3.89823,3.92212,3.89823,3.91079,371238.06046457,0
+EVF.US,D,20140827,000000,3.91608,3.93375,3.90505,3.92212,297775.45280107,0
+EVF.US,D,20140828,000000,3.90505,3.92837,3.89823,3.92837,187640.83486942,0
+EVF.US,D,20140829,000000,3.91608,3.93375,3.91079,3.93375,170170.40988242,0
+EVF.US,D,20140902,000000,3.91608,3.94025,3.91608,3.94025,191930.08890713,0
+EVF.US,D,20140903,000000,3.92212,3.92837,3.91079,3.91608,179188.3256166,0
+EVF.US,D,20140904,000000,3.91079,3.92837,3.91079,3.92212,186843.54820182,0
+EVF.US,D,20140905,000000,3.90505,3.91608,3.89823,3.91079,173921.78659324,0
+EVF.US,D,20140908,000000,3.90505,3.91079,3.89823,3.91079,110673.55407215,0
+EVF.US,D,20140909,000000,3.89823,3.91608,3.89823,3.91608,141849.26275805,0
+EVF.US,D,20140910,000000,3.89463,3.9123,3.88237,3.90654,263242.24607676,0
+EVF.US,D,20140911,000000,3.89993,3.91824,3.88237,3.91824,204845.49763389,0
+EVF.US,D,20140912,000000,3.90654,3.9123,3.89463,3.89463,108889.45309622,0
+EVF.US,D,20140915,000000,3.88898,3.90654,3.88898,3.90654,127845.39361393,0
+EVF.US,D,20140916,000000,3.89463,3.89463,3.87093,3.88237,232739.94286311,0
+EVF.US,D,20140917,000000,3.87651,3.88898,3.86452,3.87651,193600.89682407,0
+EVF.US,D,20140918,000000,3.88237,3.88898,3.87093,3.87651,84196.860300961,0
+EVF.US,D,20140919,000000,3.87651,3.88898,3.87093,3.88898,200181.42356917,0
+EVF.US,D,20140922,000000,3.88898,3.89463,3.87093,3.89463,227802.69488043,0
+EVF.US,D,20140923,000000,3.87651,3.89993,3.87651,3.89993,319463.13249857,0
+EVF.US,D,20140924,000000,3.88898,3.89463,3.87093,3.87093,103293.62303221,0
+EVF.US,D,20140925,000000,3.853,3.88237,3.83541,3.87093,204713.14592943,0
+EVF.US,D,20140926,000000,3.853,3.87651,3.8409,3.87093,210081.33106181,0
+EVF.US,D,20140929,000000,3.83541,3.86452,3.81737,3.8409,292493.03157319,0
+EVF.US,D,20140930,000000,3.82938,3.85875,3.82325,3.85875,175092.83447421,0
+EVF.US,D,20141001,000000,3.83541,3.87093,3.83541,3.86452,276932.70638477,0
+EVF.US,D,20141002,000000,3.84742,3.84742,3.81737,3.84742,396320.29667771,0
+EVF.US,D,20141003,000000,3.8409,3.86452,3.82325,3.85875,199807.66235581,0
+EVF.US,D,20141006,000000,3.86452,3.87093,3.82938,3.84742,317668.44338627,0
+EVF.US,D,20141007,000000,3.83541,3.853,3.82938,3.83541,222238.62922548,0
+EVF.US,D,20141008,000000,3.83752,3.85553,3.81371,3.85553,197478.27235754,0
+EVF.US,D,20141009,000000,3.84317,3.84317,3.81371,3.81965,181957.12327364,0
+EVF.US,D,20141010,000000,3.81965,3.84317,3.81371,3.84317,133791.6909913,0
+EVF.US,D,20141013,000000,3.83163,3.84959,3.81965,3.82551,100478.23757521,0
+EVF.US,D,20141014,000000,3.83163,3.83752,3.81371,3.81965,210390.50464339,0
+EVF.US,D,20141015,000000,3.79605,3.79605,3.64692,3.72454,489473.66152199,0
+EVF.US,D,20141016,000000,3.70056,3.80785,3.68233,3.79605,611583.46167201,0
+EVF.US,D,20141017,000000,3.80162,3.83752,3.76032,3.81371,296984.51901529,0
+EVF.US,D,20141020,000000,3.80785,3.82551,3.79,3.80785,216148.33319365,0
+EVF.US,D,20141021,000000,3.81965,3.85553,3.81371,3.85553,182947.11402291,0
+EVF.US,D,20141022,000000,3.84317,3.86754,3.83163,3.84317,347247.4611097,0
+EVF.US,D,20141023,000000,3.84317,3.86754,3.84317,3.86754,138061.8863836,0
+EVF.US,D,20141024,000000,3.85553,3.88529,3.85553,3.87378,92229.020540437,0
+EVF.US,D,20141027,000000,3.84959,3.87906,3.84959,3.8612,189415.40652264,0
+EVF.US,D,20141028,000000,3.8612,3.89672,3.8612,3.89672,193669.71971037,0
+EVF.US,D,20141029,000000,3.88529,3.89134,3.8612,3.86754,279958.79575525,0
+EVF.US,D,20141030,000000,3.8612,3.90315,3.81965,3.81965,280500.90833666,0
+EVF.US,D,20141031,000000,3.84959,3.86754,3.81965,3.83163,284669.45761992,0
+EVF.US,D,20141103,000000,3.83752,3.8612,3.82551,3.83163,369247.49082968,0
+EVF.US,D,20141104,000000,3.81371,3.83163,3.80785,3.81371,502169.89582619,0
+EVF.US,D,20141105,000000,3.81371,3.82551,3.80785,3.81965,215542.6917941,0
+EVF.US,D,20141106,000000,3.81371,3.81965,3.81371,3.81371,205935.01686489,0
+EVF.US,D,20141107,000000,3.81371,3.81965,3.80162,3.80162,178529.74353529,0
+EVF.US,D,20141110,000000,3.79151,3.82757,3.79151,3.80974,267330.32552373,0
+EVF.US,D,20141111,000000,3.8035,3.8157,3.8035,3.8035,272986.50796498,0
+EVF.US,D,20141112,000000,3.8035,3.82757,3.8035,3.82757,98551.196758459,0
+EVF.US,D,20141113,000000,3.8157,3.84571,3.8157,3.83383,179068.6796758,0
+EVF.US,D,20141114,000000,3.83383,3.84571,3.83383,3.83921,148158.73321243,0
+EVF.US,D,20141117,000000,3.83383,3.85753,3.82757,3.82757,161700.95961145,0
+EVF.US,D,20141118,000000,3.82757,3.83383,3.79766,3.8035,307345.01043941,0
+EVF.US,D,20141119,000000,3.8035,3.8157,3.78546,3.8157,259839.21905202,0
+EVF.US,D,20141120,000000,3.8035,3.82145,3.79766,3.82145,286700.26217296,0
+EVF.US,D,20141121,000000,3.8157,3.83921,3.8035,3.80974,314348.00382509,0
+EVF.US,D,20141124,000000,3.8035,3.82757,3.8035,3.82757,257439.94735383,0
+EVF.US,D,20141125,000000,3.80974,3.8157,3.79766,3.79766,237705.77881397,0
+EVF.US,D,20141126,000000,3.79766,3.8157,3.79766,3.80974,110721.20068576,0
+EVF.US,D,20141128,000000,3.80974,3.82757,3.8035,3.80974,81234.299748622,0
+EVF.US,D,20141201,000000,3.8035,3.8157,3.8035,3.80974,64939.157897116,0
+EVF.US,D,20141202,000000,3.8035,3.82145,3.8035,3.8035,226227.18019069,0
+EVF.US,D,20141203,000000,3.8035,3.80974,3.79766,3.79766,237854.01272295,0
+EVF.US,D,20141204,000000,3.79766,3.82145,3.79151,3.82145,208845.69554907,0
+EVF.US,D,20141205,000000,3.79766,3.8157,3.79766,3.79766,271659.8144796,0
+EVF.US,D,20141208,000000,3.79766,3.80974,3.78546,3.8035,218815.48474167,0
+EVF.US,D,20141209,000000,3.79415,3.83013,3.79415,3.80606,473373.34137946,0
+EVF.US,D,20141210,000000,3.80606,3.81814,3.78168,3.81814,227670.34317599,0
+EVF.US,D,20141211,000000,3.79415,3.81814,3.79415,3.8002,252327.99512126,0
+EVF.US,D,20141212,000000,3.78168,3.79415,3.76394,3.76394,196774.16128989,0
+EVF.US,D,20141215,000000,3.77593,3.7881,3.73371,3.7458,206284.42536461,0
+EVF.US,D,20141216,000000,3.72123,3.72123,3.67364,3.70367,415877.64334043,0
+EVF.US,D,20141217,000000,3.68554,3.7576,3.67997,3.7576,283032.53173932,0
+EVF.US,D,20141218,000000,3.78168,3.81814,3.76394,3.76394,396797.82162736,0
+EVF.US,D,20141219,000000,3.76394,3.7881,3.76394,3.76394,250393.54260906,0
+EVF.US,D,20141222,000000,3.76394,3.76394,3.72803,3.72803,180018.43550691,0
+EVF.US,D,20141223,000000,3.74003,3.78168,3.73371,3.78168,238754.00431318,0
+EVF.US,D,20141224,000000,3.76959,3.7881,3.76959,3.7881,150926.47205583,0
+EVF.US,D,20141226,000000,3.77593,3.7881,3.7576,3.78168,315540.22797875,0
+EVF.US,D,20141229,000000,3.76394,3.7881,3.75156,3.75156,232724.06065858,0
+EVF.US,D,20141230,000000,3.7458,3.7576,3.73371,3.74003,321652.75909695,0
+EVF.US,D,20141231,000000,3.74003,3.78168,3.73371,3.7576,289456.35406635,0
+EVF.US,D,20150102,000000,3.7458,3.77593,3.7458,3.76394,153194.45086324,0
+EVF.US,D,20150105,000000,3.75156,3.76959,3.71585,3.76959,282844.06291218,0
+EVF.US,D,20150106,000000,3.76394,3.76394,3.72803,3.73371,161910.6047113,0
+EVF.US,D,20150107,000000,3.7458,3.7576,3.73371,3.7458,185924.49796616,0
+EVF.US,D,20150108,000000,3.75401,3.766,3.75401,3.76052,166501.62063515,0
+EVF.US,D,20150109,000000,3.76052,3.79038,3.76052,3.79038,96689.802387118,0
+EVF.US,D,20150112,000000,3.78424,3.78424,3.74854,3.77242,268285.37542303,0
+EVF.US,D,20150113,000000,3.766,3.78424,3.76052,3.766,182009.00514178,0
+EVF.US,D,20150114,000000,3.74854,3.766,3.74854,3.766,239976.93406227,0
+EVF.US,D,20150115,000000,3.766,3.766,3.73627,3.74854,168525.01349273,0
+EVF.US,D,20150116,000000,3.74192,3.77242,3.72983,3.77242,290483.40329285,0
+EVF.US,D,20150120,000000,3.77242,3.77242,3.75401,3.75401,131040.89316609,0
+EVF.US,D,20150121,000000,3.766,3.7967,3.75401,3.7967,172184.27341728,0
+EVF.US,D,20150122,000000,3.78424,3.80879,3.77857,3.7967,129461.14322181,0
+EVF.US,D,20150123,000000,3.78424,3.83874,3.78424,3.83315,283338.52887999,0
+EVF.US,D,20150126,000000,3.81492,3.84515,3.80879,3.82087,285940.03398262,0
+EVF.US,D,20150127,000000,3.82087,3.82087,3.7967,3.80879,106386.41766172,0
+EVF.US,D,20150128,000000,3.80879,3.80879,3.77242,3.77242,133154.2851827,0
+EVF.US,D,20150129,000000,3.77242,3.78424,3.766,3.77242,178542.44929893,0
+EVF.US,D,20150130,000000,3.77242,3.78424,3.766,3.78424,71097.21800162,0
+EVF.US,D,20150202,000000,3.77857,3.80246,3.77242,3.78424,95384.285174453,0
+EVF.US,D,20150203,000000,3.79038,3.84515,3.77242,3.83874,230056.90911057,0
+EVF.US,D,20150204,000000,3.81492,3.85119,3.81492,3.81492,163460.70787378,0
+EVF.US,D,20150205,000000,3.83315,3.86951,3.82087,3.85715,156806.06417418,0
+EVF.US,D,20150206,000000,3.86319,3.88114,3.84515,3.88114,131066.30469334,0
+EVF.US,D,20150209,000000,3.85119,3.88114,3.85119,3.86951,182654.88145948,0
+EVF.US,D,20150210,000000,3.8648,3.88303,3.84053,3.8648,316878.56841412,0
+EVF.US,D,20150211,000000,3.87133,3.89011,3.8648,3.89011,105489.60251238,0
+EVF.US,D,20150212,000000,3.89531,3.92005,3.88303,3.89531,165462.92445866,0
+EVF.US,D,20150213,000000,3.90125,3.91343,3.8648,3.89531,282109.2462491,0
+EVF.US,D,20150217,000000,3.88303,3.90777,3.87709,3.88303,89335.282874409,0
+EVF.US,D,20150218,000000,3.87709,3.91343,3.87133,3.91343,106007.36238017,0
+EVF.US,D,20150219,000000,3.90125,3.92005,3.89531,3.91343,113628.70292905,0
+EVF.US,D,20150220,000000,3.90777,3.94423,3.90777,3.93175,173064.14754845,0
+EVF.US,D,20150223,000000,3.9259,3.96868,3.9259,3.96868,209224.75083063,0
+EVF.US,D,20150224,000000,3.95631,3.9925,3.95018,3.9925,187304.1321333,0
+EVF.US,D,20150225,000000,3.98691,3.9925,3.96868,3.9925,100777.88183407,0
+EVF.US,D,20150226,000000,3.98068,3.9925,3.95631,3.98068,99714.832943956,0
+EVF.US,D,20150227,000000,3.96868,3.98068,3.95018,3.97417,155583.1344251,0
+EVF.US,D,20150302,000000,3.96868,3.98068,3.93175,3.96868,268778.78257718,0
+EVF.US,D,20150303,000000,3.95018,3.96868,3.93789,3.96868,341396.45695952,0
+EVF.US,D,20150304,000000,3.95631,3.98691,3.94423,3.98068,194359.00738714,0
+EVF.US,D,20150305,000000,3.96868,3.98068,3.95631,3.97417,172840.73787135,0
+EVF.US,D,20150306,000000,3.96216,3.97417,3.93789,3.97417,375243.55244795,0
+EVF.US,D,20150309,000000,3.96216,3.98691,3.95631,3.98691,184823.33178515,0
+EVF.US,D,20150310,000000,3.97049,4.0008,3.95801,3.98871,339560.47411541,0
+EVF.US,D,20150311,000000,3.97049,3.98295,3.96435,3.97624,276420.24058514,0
+EVF.US,D,20150312,000000,3.97049,3.98871,3.9399,3.96435,385770.27761282,0
+EVF.US,D,20150313,000000,3.95801,3.96435,3.93327,3.95801,138621.99879681,0
+EVF.US,D,20150316,000000,3.95801,3.97049,3.94601,3.96435,267428.79519185,0
+EVF.US,D,20150317,000000,3.95801,3.96435,3.9399,3.96435,166903.96981667,0
+EVF.US,D,20150318,000000,3.95207,3.95801,3.92749,3.95207,221492.16561241,0
+EVF.US,D,20150319,000000,3.95207,3.95207,3.91476,3.93327,206129.83857382,0
+EVF.US,D,20150320,000000,3.93327,3.95207,3.92749,3.95207,143361.24862965,0
+EVF.US,D,20150323,000000,3.94601,3.97624,3.94601,3.97624,196970.04181246,0
+EVF.US,D,20150324,000000,3.97049,3.97049,3.95207,3.97049,71762.152964763,0
+EVF.US,D,20150325,000000,3.97049,3.98871,3.96435,3.98871,173435.79113453,0
+EVF.US,D,20150326,000000,3.98295,3.98295,3.97624,3.98295,63918.461552419,0
+EVF.US,D,20150327,000000,3.97624,3.98871,3.97049,3.98871,67681.485213257,0
+EVF.US,D,20150330,000000,3.97624,3.98871,3.96435,3.98295,172781.44430776,0
+EVF.US,D,20150331,000000,3.98295,3.98295,3.96435,3.98295,111723.89719866,0
+EVF.US,D,20150401,000000,3.97049,3.98295,3.97049,3.97624,121943.56640924,0
+EVF.US,D,20150402,000000,3.94601,3.97624,3.9399,3.97624,317773.2659362,0
+EVF.US,D,20150406,000000,3.95801,3.98871,3.95801,3.98871,218225.72554666,0
+EVF.US,D,20150407,000000,3.98871,4.0008,3.97624,4.0008,172339.91902171,0
+EVF.US,D,20150408,000000,3.98871,4.01968,3.98871,4.01968,115568.44950943,0
+EVF.US,D,20150409,000000,4.01534,4.0279,4.00901,4.01534,141227.73915396,0
+EVF.US,D,20150410,000000,4.00901,4.01534,3.99729,4.00353,103586.91440926,0
+EVF.US,D,20150413,000000,3.9904,3.99729,3.97813,3.99729,182128.6510826,0
+EVF.US,D,20150414,000000,3.9854,3.99729,3.97813,3.9904,228643.39290707,0
+EVF.US,D,20150415,000000,3.9854,4.00353,3.9854,3.99729,220773.23115384,0
+EVF.US,D,20150416,000000,3.9854,4.00901,3.9854,4.00353,253177.163657,0
+EVF.US,D,20150417,000000,3.99729,4.00353,3.9854,3.99729,150915.88391949,0
+EVF.US,D,20150420,000000,4.00353,4.01534,3.99729,4.01534,131864.65017458,0
+EVF.US,D,20150421,000000,4.01534,4.03405,4.00901,4.03405,113619.17360634,0
+EVF.US,D,20150422,000000,4.0279,4.03405,4.01534,4.03405,74224.953481112,0
+EVF.US,D,20150423,000000,4.03405,4.06464,4.0279,4.06464,148140.73338063,0
+EVF.US,D,20150424,000000,4.06464,4.06464,4.02168,4.03405,203098.45513518,0
+EVF.US,D,20150427,000000,4.03405,4.03989,4.00901,4.01534,178562.56675799,0
+EVF.US,D,20150428,000000,4.01534,4.04614,4.00901,4.04614,168635.13011084,0
+EVF.US,D,20150429,000000,4.0279,4.05217,4.0279,4.05217,180989.36761072,0
+EVF.US,D,20150430,000000,4.03989,4.03989,4.00901,4.0279,271740.2843159,0
+EVF.US,D,20150501,000000,4.0279,4.04614,4.00901,4.0279,325244.25494881,0
+EVF.US,D,20150504,000000,4.02168,4.0279,4.00353,4.02168,213683.41505001,0
+EVF.US,D,20150505,000000,4.02168,4.02168,3.9904,4.01534,231725.59940024,0
+EVF.US,D,20150506,000000,4.00353,4.03405,3.9854,4.03405,374300.14949865,0
+EVF.US,D,20150507,000000,3.99957,4.03659,3.99287,4.03659,172583.4461579,0
+EVF.US,D,20150508,000000,4.02383,4.03659,4.01174,4.03659,220016.1794044,0
+EVF.US,D,20150511,000000,4.02383,4.03036,3.99957,4.01817,176332.70524147,0
+EVF.US,D,20150512,000000,4.00543,4.00543,3.98711,3.99957,183405.5803271,0
+EVF.US,D,20150513,000000,3.99957,3.99957,3.962,3.98088,200278.83442363,0
+EVF.US,D,20150514,000000,3.99957,4.00543,3.98088,3.98088,139613.04835972,0
+EVF.US,D,20150515,000000,3.99287,4.03036,3.98711,3.99287,195087.47116842,0
+EVF.US,D,20150518,000000,3.99287,4.02383,3.98711,4.02383,255749.0219778,0
+EVF.US,D,20150519,000000,4.03036,4.03036,4.01174,4.02383,120586.16732841,0
+EVF.US,D,20150520,000000,4.03036,4.03036,4.00543,4.00543,174077.43219769,0
+EVF.US,D,20150521,000000,4.01817,4.06738,4.01817,4.06133,188625.53155052,0
+EVF.US,D,20150522,000000,4.06133,4.06133,4.04244,4.04244,108711.57240544,0
+EVF.US,D,20150526,000000,4.03659,4.04886,4.03036,4.03659,193659.13157403,0
+EVF.US,D,20150527,000000,4.04886,4.04886,4.02383,4.04244,171322.39911792,0
+EVF.US,D,20150528,000000,4.03659,4.04244,4.01817,4.01817,114514.92994204,0
+EVF.US,D,20150529,000000,4.01174,4.02383,3.98088,3.98088,115999.38665911,0
+EVF.US,D,20150601,000000,3.99957,3.99957,3.98088,3.98088,95777.105033251,0
+EVF.US,D,20150602,000000,3.98088,3.99957,3.96849,3.99957,86006.372804161,0
+EVF.US,D,20150603,000000,3.98711,4.02383,3.98711,4.02383,126839.52066011,0
+EVF.US,D,20150604,000000,4.00543,4.01174,3.99287,4.00543,154170.67703523,0
+EVF.US,D,20150605,000000,4.00543,4.03036,3.96849,4.03036,163878.93925982,0
+EVF.US,D,20150608,000000,4.00543,4.03659,4.00543,4.03036,130071.0198759,0
+EVF.US,D,20150609,000000,4.03273,4.03904,4.01393,4.03273,270963.11510739,0
+EVF.US,D,20150610,000000,4.00749,4.01393,3.98899,3.99561,127263.04611436,0
+EVF.US,D,20150611,000000,4.00749,4.00749,3.97086,3.97086,117817.36967139,0
+EVF.US,D,20150612,000000,3.96463,3.98371,3.96463,3.96463,136791.3100209,0
+EVF.US,D,20150615,000000,3.95207,3.97661,3.9397,3.9397,189900.34316774,0
+EVF.US,D,20150616,000000,3.93307,3.95207,3.92714,3.94601,196337.93007203,0
+EVF.US,D,20150617,000000,3.95207,3.9582,3.92714,3.94601,115392.68644592,0
+EVF.US,D,20150618,000000,3.95207,3.9582,3.9397,3.94601,93821.476248343,0
+EVF.US,D,20150619,000000,3.94601,3.94601,3.92099,3.94601,298854.38389573,0
+EVF.US,D,20150622,000000,3.92714,3.9397,3.90881,3.92099,344398.19361636,0
+EVF.US,D,20150623,000000,3.92714,3.9582,3.92714,3.9582,137413.89243862,0
+EVF.US,D,20150624,000000,3.9582,3.9582,3.91438,3.93307,475717.55476862,0
+EVF.US,D,20150625,000000,3.93307,3.93307,3.90213,3.91438,234637.33689806,0
+EVF.US,D,20150626,000000,3.92099,3.92099,3.8647,3.88331,152730.69049086,0
+EVF.US,D,20150629,000000,3.87133,3.88331,3.82757,3.82757,178957.50424405,0
+EVF.US,D,20150630,000000,3.84666,3.8647,3.82757,3.85857,212490.13208274,0
+EVF.US,D,20150701,000000,3.8647,3.87725,3.85271,3.87133,159319.68774504,0
+EVF.US,D,20150702,000000,3.8647,3.87725,3.84666,3.87133,154017.14905809,0
+EVF.US,D,20150706,000000,3.87133,3.87725,3.85857,3.8647,108308.16441029,0
+EVF.US,D,20150707,000000,3.87725,3.87725,3.84666,3.8647,171073.57791357,0
+EVF.US,D,20150708,000000,3.85857,3.87133,3.83986,3.87133,119578.17674735,0
+EVF.US,D,20150709,000000,3.86764,3.87415,3.85516,3.86102,210799.20670673,0
+EVF.US,D,20150710,000000,3.86764,3.87963,3.86102,3.87963,138922.70186932,0
+EVF.US,D,20150713,000000,3.87963,3.87963,3.85516,3.85516,278813.15940154,0
+EVF.US,D,20150714,000000,3.86102,3.89832,3.86102,3.89832,150120.71487916,0
+EVF.US,D,20150715,000000,3.88624,3.91137,3.88624,3.91137,156317.95108819,0
+EVF.US,D,20150716,000000,3.90513,3.92383,3.90513,3.91137,142615.84383021,0
+EVF.US,D,20150717,000000,3.91732,3.94224,3.90513,3.90513,104039.02783164,0
+EVF.US,D,20150720,000000,3.90513,3.92383,3.88624,3.91137,174940.36531068,0
+EVF.US,D,20150721,000000,3.89832,3.91732,3.88624,3.91137,157809.81950071,0
+EVF.US,D,20150722,000000,3.91137,3.91732,3.87963,3.89238,101155.87830198,0
+EVF.US,D,20150723,000000,3.90513,3.92383,3.89832,3.92383,185660.85337089,0
+EVF.US,D,20150724,000000,3.91732,3.91732,3.86764,3.86764,56499.354407942,0
+EVF.US,D,20150727,000000,3.88624,3.88624,3.83628,3.86764,219283.48036859,0
+EVF.US,D,20150728,000000,3.86764,3.87415,3.85516,3.86764,198778.49550204,0
+EVF.US,D,20150729,000000,3.87415,3.89832,3.87415,3.88624,202949.16241256,0
+EVF.US,D,20150730,000000,3.87963,3.89238,3.87415,3.89238,207422.65002288,0
+EVF.US,D,20150731,000000,3.89238,3.91137,3.88624,3.89238,190460.45558094,0
+EVF.US,D,20150803,000000,3.89238,3.92383,3.89238,3.91732,95259.345165455,0
+EVF.US,D,20150804,000000,3.90513,3.91732,3.89238,3.89832,129968.31495326,0
+EVF.US,D,20150805,000000,3.91137,3.94224,3.90513,3.93628,121153.69143709,0
+EVF.US,D,20150806,000000,3.93044,3.93044,3.89238,3.89238,68833.474448762,0
+EVF.US,D,20150807,000000,3.88624,3.91732,3.87963,3.89238,95396.99093808,0
+EVF.US,D,20150810,000000,3.90513,3.90513,3.88624,3.89238,66421.496986921,0
+EVF.US,D,20150811,000000,3.88935,3.90759,3.87611,3.90759,125102.00748415,0
+EVF.US,D,20150812,000000,3.90088,3.90759,3.86991,3.87611,149150.84158898,0
+EVF.US,D,20150813,000000,3.87611,3.88935,3.87611,3.87611,68292.420680983,0
+EVF.US,D,20150814,000000,3.86991,3.88189,3.85099,3.85715,101399.40543816,0
+EVF.US,D,20150817,000000,3.85715,3.88189,3.85099,3.86991,70039.463179682,0
+EVF.US,D,20150818,000000,3.86338,3.86338,3.83232,3.85099,129571.25983992,0
+EVF.US,D,20150819,000000,3.83805,3.85099,3.83232,3.83232,56185.945571813,0
+EVF.US,D,20150820,000000,3.83805,3.84458,3.8256,3.8256,81497.94434388,0
+EVF.US,D,20150821,000000,3.8256,3.83805,3.80057,3.80057,133390.40062342,0
+EVF.US,D,20150824,000000,3.63114,3.75051,3.43007,3.72548,214789.8752992,0
+EVF.US,D,20150825,000000,3.75685,3.8256,3.73795,3.8256,174940.36531068,0
+EVF.US,D,20150826,000000,3.8256,3.83805,3.80057,3.8256,154403.61603506,0
+EVF.US,D,20150827,000000,3.84458,3.85715,3.81945,3.84458,311523.08904539,0
+EVF.US,D,20150828,000000,3.84458,3.85099,3.81322,3.81322,91368.205054715,0
+EVF.US,D,20150831,000000,3.81322,3.85099,3.81322,3.85099,235900.5015653,0
+EVF.US,D,20150901,000000,3.8256,3.85099,3.81945,3.84458,167297.8484891,0
+EVF.US,D,20150902,000000,3.84458,3.87611,3.8256,3.85099,181945.47632366,0
+EVF.US,D,20150903,000000,3.84458,3.85715,3.83805,3.84458,92802.897530919,0
+EVF.US,D,20150904,000000,3.84458,3.86338,3.83805,3.85715,142310.90550316,0
+EVF.US,D,20150908,000000,3.86338,3.86991,3.84458,3.85099,161092.14177099,0
+EVF.US,D,20150909,000000,3.84808,3.86017,3.81634,3.82881,228071.63354387,0
+EVF.US,D,20150910,000000,3.8223,3.86697,3.81634,3.86017,190454.10269914,0
+EVF.US,D,20150911,000000,3.85413,3.87916,3.84808,3.87348,110311.4398088,0
+EVF.US,D,20150914,000000,3.87348,3.87348,3.85413,3.85413,215250.45923068,0
+EVF.US,D,20150915,000000,3.85413,3.86697,3.84808,3.85413,168557.83671544,0
+EVF.US,D,20150916,000000,3.86017,3.87348,3.84127,3.85413,149574.3670432,0
+EVF.US,D,20150917,000000,3.85413,3.85413,3.80993,3.81634,150933.88375127,0
+EVF.US,D,20150918,000000,3.81634,3.84127,3.8035,3.83541,84987.794086736,0
+EVF.US,D,20150921,000000,3.84127,3.84808,3.82881,3.84808,81675.825034656,0
+EVF.US,D,20150922,000000,3.83541,3.83541,3.77857,3.79727,152414.10521382,0
+EVF.US,D,20150923,000000,3.79085,3.82881,3.79085,3.82881,110853.55239021,0
+EVF.US,D,20150924,000000,3.8223,3.8223,3.78432,3.79727,197445.44913484,0
+EVF.US,D,20150925,000000,3.78432,3.8035,3.77857,3.79727,167605.96325705,0
+EVF.US,D,20150928,000000,3.79727,3.8035,3.75938,3.75938,67671.955890535,0
+EVF.US,D,20150929,000000,3.75938,3.76571,3.7085,3.72113,117275.25708998,0
+EVF.US,D,20150930,000000,3.73399,3.75288,3.7085,3.7085,113480.46902007,0
+EVF.US,D,20151001,000000,3.7085,3.72113,3.67733,3.7085,210349.21091161,0
+EVF.US,D,20151002,000000,3.68318,3.7085,3.65144,3.7085,204011.15248905,0
+EVF.US,D,20151005,000000,3.7085,3.74674,3.6897,3.74674,236833.31637824,0
+EVF.US,D,20151006,000000,3.74674,3.74674,3.72803,3.74674,94491.705279663,0
+EVF.US,D,20151007,000000,3.75288,3.89794,3.74042,3.80993,426223.31137363,0
+EVF.US,D,20151008,000000,3.83232,3.86367,3.80642,3.86367,189449.28855897,0
+EVF.US,D,20151009,000000,3.88274,3.91448,3.86367,3.89001,196998.62978064,0
+EVF.US,D,20151012,000000,3.89001,3.90203,3.80642,3.81936,155543.95832059,0
+EVF.US,D,20151013,000000,3.83232,3.85753,3.81936,3.83814,117230.78691729,0
+EVF.US,D,20151014,000000,3.83232,3.84477,3.79424,3.8256,273487.3268146,0
+EVF.US,D,20151015,000000,3.81936,3.8256,3.8003,3.81936,143665.12814306,0
+EVF.US,D,20151016,000000,3.80642,3.84477,3.80642,3.81936,126976.10761913,0
+EVF.US,D,20151019,000000,3.83232,3.84477,3.81936,3.83232,108572.86781917,0
+EVF.US,D,20151020,000000,3.8256,3.83814,3.78792,3.8256,172285.9195263,0
+EVF.US,D,20151021,000000,3.83814,3.84477,3.81312,3.8256,104645.72804483,0
+EVF.US,D,20151022,000000,3.83814,3.85753,3.78792,3.83232,353887.28141839,0
+EVF.US,D,20151023,000000,3.84477,3.85129,3.81936,3.84477,242015.15031075,0
+EVF.US,D,20151026,000000,3.83814,3.85753,3.83232,3.84477,111086.49139002,0
+EVF.US,D,20151027,000000,3.83232,3.83814,3.80642,3.81312,143193.95607522,0
+EVF.US,D,20151028,000000,3.81312,3.87651,3.81312,3.84477,174028.72677045,0
+EVF.US,D,20151029,000000,3.8256,3.85129,3.8256,3.83814,108884.15902803,0
+EVF.US,D,20151030,000000,3.84477,3.84477,3.80642,3.84477,161918.01640675,0
+EVF.US,D,20151102,000000,3.84477,3.85753,3.81312,3.84477,193351.01680607,0
+EVF.US,D,20151103,000000,3.84477,3.85129,3.8256,3.83814,186624.37377926,0
+EVF.US,D,20151104,000000,3.83814,3.85129,3.81312,3.84477,217974.78671501,0
+EVF.US,D,20151105,000000,3.83814,3.84477,3.81936,3.84477,108884.15902803,0
+EVF.US,D,20151106,000000,3.83814,3.83814,3.81936,3.83232,77577.157451345,0
+EVF.US,D,20151109,000000,3.81936,3.83232,3.80642,3.81936,188833.05902307,0
+EVF.US,D,20151110,000000,3.81049,3.82978,3.76571,3.81682,284353.93115651,0
+EVF.US,D,20151111,000000,3.81682,3.81682,3.79774,3.81049,75396.001362058,0
+EVF.US,D,20151112,000000,3.78451,3.80398,3.74655,3.75279,239777.87709877,0
+EVF.US,D,20151113,000000,3.76571,3.82316,3.75938,3.81682,207397.23849561,0
+EVF.US,D,20151116,000000,3.81682,3.83628,3.80398,3.81682,175498.36009664,0
+EVF.US,D,20151117,000000,3.82316,3.83628,3.81049,3.81682,155474.07662063,0
+EVF.US,D,20151118,000000,3.82316,3.82978,3.79112,3.81682,202703.51764911,0
+EVF.US,D,20151119,000000,3.81049,3.83628,3.81049,3.83628,89468.693392493,0
+EVF.US,D,20151120,000000,3.84222,3.86139,3.83628,3.85534,155313.13694802,0
+EVF.US,D,20151123,000000,3.86139,3.87461,3.85534,3.8683,164858.34187274,0
+EVF.US,D,20151124,000000,3.86139,3.8683,3.84875,3.85534,141986.90853067,0
+EVF.US,D,20151125,000000,3.84875,3.85534,3.82316,3.85534,157663.70321901,0
+EVF.US,D,20151127,000000,3.86139,3.87461,3.86139,3.87461,62723.060957856,0
+EVF.US,D,20151130,000000,3.87461,3.89389,3.84875,3.89389,97288.032091218,0
+EVF.US,D,20151201,000000,3.87461,3.88756,3.85534,3.8683,94031.121348185,0
+EVF.US,D,20151202,000000,3.85534,3.85534,3.81682,3.82316,100934.58625214,0
+EVF.US,D,20151203,000000,3.83628,3.83628,3.80398,3.81682,73726.252258756,0
+EVF.US,D,20151204,000000,3.80398,3.83628,3.77857,3.79112,200993.53362765,0
+EVF.US,D,20151207,000000,3.78451,3.79112,3.74023,3.75279,113079.17865219,0
+EVF.US,D,20151208,000000,3.72096,3.75279,3.72096,3.72096,189456.70025443,0
+EVF.US,D,20151209,000000,3.67628,3.70188,3.66316,3.66316,409792.64137678,0
+EVF.US,D,20151210,000000,3.6573,3.66995,3.61206,3.61206,336915.55765376,0
+EVF.US,D,20151211,000000,3.60573,3.62481,3.59328,3.59328,228670.92206161,0
+EVF.US,D,20151214,000000,3.58014,3.59978,3.50354,3.50988,361616.62095808,0
+EVF.US,D,20151215,000000,3.52319,3.58014,3.51639,3.57409,414651.53715043,0
+EVF.US,D,20151216,000000,3.56154,3.63124,3.56154,3.61857,367723.85800809,0
+EVF.US,D,20151217,000000,3.61857,3.65012,3.61206,3.63124,217100.20665203,0
+EVF.US,D,20151218,000000,3.61857,3.66995,3.60573,3.65012,281856.18979018,0
+EVF.US,D,20151221,000000,3.66316,3.66995,3.62481,3.63775,175647.65281926,0
+EVF.US,D,20151222,000000,3.64436,3.66316,3.63124,3.6573,231679.01160027,0
+EVF.US,D,20151223,000000,3.66316,3.70188,3.6573,3.67628,348796.50545854,0
+EVF.US,D,20151224,000000,3.68903,3.70188,3.66316,3.66316,127221.75238258,0
+EVF.US,D,20151228,000000,3.67628,3.68903,3.63124,3.67628,285570.5080238,0
+EVF.US,D,20151229,000000,3.67297,3.69867,3.64409,3.69867,364260.47860611,0
+EVF.US,D,20151230,000000,3.69224,3.73069,3.67297,3.72464,210442.38651154,0
+EVF.US,D,20151231,000000,3.69867,3.76912,3.69224,3.71152,407938.65870088,0
+EVF.US,D,20160104,000000,3.69867,3.71152,3.63446,3.71152,194856.64979587,0
+EVF.US,D,20160105,000000,3.70548,3.73069,3.69566,3.72464,68069.011003877,0
+EVF.US,D,20160106,000000,3.7183,3.74372,3.68592,3.69224,126673.28691935,0
+EVF.US,D,20160107,000000,3.67968,3.67968,3.60876,3.65363,365928.11008215,0
+EVF.US,D,20160108,000000,3.67297,3.67297,3.62793,3.63446,234435.10349368,0
+EVF.US,D,20160111,000000,3.65363,3.65363,3.61527,3.64115,176256.4706597,0
+EVF.US,D,20160112,000000,3.64115,3.64728,3.62169,3.63446,77207.631492529,0
+EVF.US,D,20160113,000000,3.64115,3.64115,3.58296,3.58296,201842.70216339,0
+EVF.US,D,20160114,000000,3.59552,3.59552,3.54434,3.55067,157095.1202967,0
+EVF.US,D,20160115,000000,3.53122,3.53122,3.46105,3.47982,211760.60948783,0
+EVF.US,D,20160119,000000,3.50598,3.50598,3.47982,3.49277,218107.13841945,0
+EVF.US,D,20160120,000000,3.46718,3.47219,3.38397,3.42865,209983.92020733,0
+EVF.US,D,20160121,000000,3.45358,3.46718,3.41552,3.46718,706231.87136976,0
+EVF.US,D,20160122,000000,3.51204,3.51204,3.47352,3.49277,142905.95876635,0
+EVF.US,D,20160125,000000,3.49986,3.51855,3.46718,3.46718,185691.55896631,0
+EVF.US,D,20160126,000000,3.47352,3.51204,3.46718,3.49986,136104.1399714,0
+EVF.US,D,20160127,000000,3.51204,3.51855,3.49277,3.51855,79879.018295085,0
+EVF.US,D,20160128,000000,3.51204,3.52555,3.48655,3.50598,128565.38688612,0
+EVF.US,D,20160129,000000,3.51855,3.53812,3.50875,3.51204,222409.09822081,0
+EVF.US,D,20160201,000000,3.49277,3.53812,3.49277,3.52555,253805.0401429,0
+EVF.US,D,20160202,000000,3.52555,3.53812,3.48655,3.48655,322286.98846463,0
+EVF.US,D,20160203,000000,3.51204,3.51204,3.47352,3.49277,208901.81267177,0
+EVF.US,D,20160204,000000,3.49986,3.49986,3.46105,3.46718,292835.02837749,0
+EVF.US,D,20160205,000000,3.47352,3.48485,3.46105,3.46105,58100.280624933,0
+EVF.US,D,20160208,000000,3.42865,3.43177,3.38397,3.39664,136036.37589873,0
+EVF.US,D,20160209,000000,3.37954,3.43762,3.37954,3.43149,349628.73297612,0
+EVF.US,D,20160210,000000,3.42498,3.44471,3.3921,3.3921,455801.27028343,0
+EVF.US,D,20160211,000000,3.38615,3.3921,3.34715,3.38615,339571.06225177,0
+EVF.US,D,20160212,000000,3.38615,3.41212,3.37301,3.37954,155794.8971522,0
+EVF.US,D,20160216,000000,3.4055,3.4055,3.37301,3.39898,237982.12917285,0
+EVF.US,D,20160217,000000,3.4055,3.43762,3.3921,3.43149,256429.83914548,0
+EVF.US,D,20160218,000000,3.43149,3.43149,3.3921,3.3921,289573.88237991,0
+EVF.US,D,20160219,000000,3.38615,3.4055,3.37954,3.4055,218159.0202876,0
+EVF.US,D,20160222,000000,3.4055,3.43149,3.4055,3.42498,208921.93013086,0
+EVF.US,D,20160223,000000,3.42498,3.43149,3.41828,3.43149,157343.94150105,0
+EVF.US,D,20160224,000000,3.4055,3.44471,3.3921,3.44471,171845.45305391,0
+EVF.US,D,20160225,000000,3.43762,3.45093,3.41828,3.45093,161315.5514481,0
+EVF.US,D,20160226,000000,3.44471,3.45717,3.43762,3.45093,107254.64484288,0
+EVF.US,D,20160229,000000,3.44471,3.47001,3.42498,3.46378,108021.22591506,0
+EVF.US,D,20160301,000000,3.46378,3.52819,3.46378,3.51582,240277.63713477,0
+EVF.US,D,20160302,000000,3.51582,3.54161,3.50252,3.52215,170290.05582323,0
+EVF.US,D,20160303,000000,3.51582,3.56702,3.51582,3.56702,192152.43977059,0
+EVF.US,D,20160304,000000,3.5739,3.61896,3.56107,3.60612,155066.43337093,0
+EVF.US,D,20160307,000000,3.58674,3.65088,3.58674,3.63861,121206.63211887,0
+EVF.US,D,20160308,000000,3.61896,3.64512,3.60006,3.63861,252651.99209374,0
+EVF.US,D,20160309,000000,3.64143,3.66665,3.63775,3.65418,154057.38397623,0
+EVF.US,D,20160310,000000,3.67383,3.68035,3.63464,3.64757,181836.41851918,0
+EVF.US,D,20160311,000000,3.65418,3.68696,3.65418,3.67383,254209.50695169,0
+EVF.US,D,20160314,000000,3.66665,3.71294,3.66665,3.70631,230299.37743312,0
+EVF.US,D,20160315,000000,3.70631,3.75173,3.70631,3.75173,202392.22644025,0
+EVF.US,D,20160316,000000,3.75173,3.79075,3.74268,3.79075,269616.30416294,0
+EVF.US,D,20160317,000000,3.78414,3.80379,3.75826,3.80379,130134.54869404,0
+EVF.US,D,20160318,000000,3.81702,3.83674,3.78414,3.81702,140516.21639084,0
+EVF.US,D,20160321,000000,3.83013,3.83013,3.77818,3.81702,144219.9464881,0
+EVF.US,D,20160322,000000,3.81702,3.82343,3.79075,3.79075,112418.47894359,0
+EVF.US,D,20160323,000000,3.80379,3.81702,3.77818,3.78414,142232.55329412,0
+EVF.US,D,20160324,000000,3.77121,3.77121,3.73239,3.739,207498.88460464,0
+EVF.US,D,20160328,000000,3.739,3.75173,3.71294,3.71954,396749.11620013,0
+EVF.US,D,20160329,000000,3.72597,3.74523,3.70631,3.739,223874.49629245,0
+EVF.US,D,20160330,000000,3.74523,3.76517,3.72597,3.75826,186884.84193362,0
+EVF.US,D,20160331,000000,3.76517,3.77818,3.75173,3.77121,123297.78904912,0
+EVF.US,D,20160401,000000,3.77121,3.79075,3.75173,3.78414,284278.75538838,0
+EVF.US,D,20160404,000000,3.77121,3.77818,3.739,3.75826,342489.15263142,0
+EVF.US,D,20160405,000000,3.75173,3.76517,3.739,3.74523,236295.43905138,0
+EVF.US,D,20160406,000000,3.77818,3.79075,3.76517,3.78414,259388.16444328,0
+EVF.US,D,20160407,000000,3.78642,3.79312,3.76649,3.79312,144792.76466495,0
+EVF.US,D,20160408,000000,3.78642,3.81258,3.78026,3.79312,305371.38182268,0
+EVF.US,D,20160411,000000,3.79312,3.8222,3.79312,3.81249,164566.10930931,0
+EVF.US,D,20160412,000000,3.81919,3.81919,3.79312,3.80606,86689.307599107,0
+EVF.US,D,20160413,000000,3.81919,3.82551,3.79972,3.82551,119264.76791123,0
+EVF.US,D,20160414,000000,3.82551,3.82551,3.79972,3.81258,175843.53334183,0
+EVF.US,D,20160415,000000,3.81258,3.81258,3.78291,3.79972,72077.679428165,0
+EVF.US,D,20160418,000000,3.80606,3.85197,3.79972,3.81258,386073.09831262,0
+EVF.US,D,20160419,000000,3.83854,3.83854,3.81258,3.81919,203093.16106701,0
+EVF.US,D,20160420,000000,3.83251,3.83854,3.81919,3.81919,121535.92315954,0
+EVF.US,D,20160421,000000,3.83251,3.85847,3.82551,3.85837,183159.93556366,0
+EVF.US,D,20160422,000000,3.85847,3.89729,3.85847,3.89463,238402.47818616,0
+EVF.US,D,20160425,000000,3.89134,3.89134,3.8647,3.88445,144353.35700619,0
+EVF.US,D,20160426,000000,3.88445,3.89729,3.87783,3.87783,98841.311694606,0
+EVF.US,D,20160427,000000,3.88445,3.89134,3.8647,3.87177,143597.36407038,0
+EVF.US,D,20160428,000000,3.87783,3.88445,3.85197,3.85197,223507.0879609,0
+EVF.US,D,20160429,000000,3.8647,3.87177,3.84535,3.85197,208037.82074514,0
+EVF.US,D,20160502,000000,3.85847,3.8647,3.85197,3.85197,245786.64448068,0
+EVF.US,D,20160503,000000,3.85197,3.85847,3.83251,3.85847,154442.79213959,0
+EVF.US,D,20160504,000000,3.84535,3.85197,3.83259,3.83854,98156.25927239,0
+EVF.US,D,20160505,000000,3.85197,3.87177,3.83854,3.87177,223504.97033363,0
+EVF.US,D,20160506,000000,3.8647,3.87177,3.83854,3.84535,135873.31859885,0
+EVF.US,D,20160509,000000,3.85847,3.85847,3.83854,3.83854,94296.883570718,0
+EVF.US,D,20160510,000000,3.86036,3.86036,3.83458,3.84063,181377.95221498,0
+EVF.US,D,20160511,000000,3.8478,3.85403,3.83458,3.85403,130842.89501624,0
+EVF.US,D,20160512,000000,3.85403,3.86735,3.8478,3.86036,89419.987965255,0
+EVF.US,D,20160513,000000,3.86036,3.87425,3.85403,3.86036,265205.28655715,0
+EVF.US,D,20160516,000000,3.87425,3.88,3.85403,3.86036,104040.08664529,0
+EVF.US,D,20160517,000000,3.86036,3.86036,3.82757,3.84063,161984.72166579,0
+EVF.US,D,20160518,000000,3.84063,3.84761,3.82087,3.82087,265446.69606604,0
+EVF.US,D,20160519,000000,3.83458,3.84383,3.82087,3.82757,232742.06049039,0
+EVF.US,D,20160520,000000,3.84063,3.87425,3.84053,3.86735,164874.22407726,0
+EVF.US,D,20160523,000000,3.86735,3.89389,3.86735,3.89389,101807.04868785,0
+EVF.US,D,20160524,000000,3.88707,3.90681,3.88707,3.89389,112448.12572538,0
+EVF.US,D,20160525,000000,3.90681,3.93281,3.90681,3.93281,98231.435040514,0
+EVF.US,D,20160526,000000,3.94659,3.94659,3.93015,3.9397,213327.65366847,0
+EVF.US,D,20160527,000000,3.93281,3.9397,3.89964,3.91306,203472.21634854,0
+EVF.US,D,20160531,000000,3.93281,3.94659,3.91306,3.93281,220041.59093167,0
+EVF.US,D,20160601,000000,3.91306,3.95291,3.91306,3.9397,125942.7055108,0
+EVF.US,D,20160602,000000,3.95291,3.95905,3.92647,3.92647,108568.63256464,0
+EVF.US,D,20160603,000000,3.94659,3.95905,3.94659,3.95905,49913.533594663,0
+EVF.US,D,20160606,000000,3.96624,3.98596,3.96376,3.98596,95748.517065091,0
+EVF.US,D,20160607,000000,3.992,4.01224,3.97889,4.01224,126386.3484241,0
+EVF.US,D,20160608,000000,4.02506,4.03858,4.00543,4.03188,137394.83379318,0
+EVF.US,D,20160609,000000,4.02129,4.05453,4.02129,4.04102,151922.81568691,0
+EVF.US,D,20160610,000000,4.0347,4.06767,4.02129,4.05453,145467.2289508,0
+EVF.US,D,20160613,000000,4.04754,4.05453,4.01439,4.0279,87193.30288964,0
+EVF.US,D,20160614,000000,4.02129,4.0347,4.00155,4.0279,141288.09153119,0
+EVF.US,D,20160615,000000,4.0279,4.0347,4.01439,4.02129,103780.67730457,0
+EVF.US,D,20160616,000000,4.01439,4.01439,3.98815,3.99455,158162.40444135,0
+EVF.US,D,20160617,000000,4.00769,4.02129,4.00155,4.01439,157216.88386479,0
+EVF.US,D,20160620,000000,4.0347,4.04102,3.98815,4.00155,139865.04600498,0
+EVF.US,D,20160621,000000,4.02129,4.02129,3.98815,3.99455,130095.37258953,0
+EVF.US,D,20160622,000000,4.01439,4.0347,4.01439,4.0279,93721.947766599,0
+EVF.US,D,20160623,000000,4.04102,4.05321,4.02129,4.04102,209689.57001663,0
+EVF.US,D,20160624,000000,4.00155,4.04102,3.97445,3.98815,374910.02615274,0
+EVF.US,D,20160627,000000,4.00155,4.00155,3.85583,3.89521,471502.41768539,0
+EVF.US,D,20160628,000000,3.93488,3.9415,3.88189,3.91485,199361.90181522,0
+EVF.US,D,20160629,000000,3.93488,3.95499,3.91485,3.92863,238666.12278142,0
+EVF.US,D,20160630,000000,3.94856,3.98163,3.9415,3.98163,137614.00821574,0
+EVF.US,D,20160701,000000,3.97445,4.01439,3.9736,4.01439,128762.32622234,0
+EVF.US,D,20160705,000000,4.00769,4.00769,3.95499,3.99455,143578.30542493,0
+EVF.US,D,20160706,000000,3.96141,4.00155,3.96141,3.99455,100948.3508294,0
+EVF.US,D,20160707,000000,4.0177,4.04395,4.0044,4.03755,133828.74946856,0
+EVF.US,D,20160708,000000,4.04395,4.06398,4.02373,4.02373,113320.58816109,0
+EVF.US,D,20160711,000000,4.03074,4.05735,4.03074,4.03755,80387.248840161,0
+EVF.US,D,20160712,000000,4.04395,4.06398,4.03074,4.03074,185003.3301032,0
+EVF.US,D,20160713,000000,4.03755,4.06398,4.03755,4.05735,110666.14237672,0
+EVF.US,D,20160714,000000,4.06398,4.06398,4.02373,4.04395,82862.755120136,0
+EVF.US,D,20160715,000000,4.04395,4.07738,4.04395,4.07738,246715.22403907,0
+EVF.US,D,20160718,000000,4.0976,4.11706,4.08079,4.09062,218384.54759199,0
+EVF.US,D,20160719,000000,4.11706,4.11706,4.07738,4.10365,174333.6650975,0
+EVF.US,D,20160720,000000,4.11102,4.13056,4.10365,4.13056,187840.95064654,0
+EVF.US,D,20160721,000000,4.14427,4.16409,4.13718,4.14427,175747.18130099,0
+EVF.US,D,20160722,000000,4.16409,4.1775,4.13056,4.13056,141716.91105359,0
+EVF.US,D,20160725,000000,4.1572,4.17061,4.10365,4.10365,96421.922537316,0
+EVF.US,D,20160726,000000,4.12414,4.14427,4.09053,4.0976,117019.02419018,0
+EVF.US,D,20160727,000000,4.10365,4.13056,4.07738,4.10365,195029.23641846,0
+EVF.US,D,20160728,000000,4.10365,4.13056,4.10365,4.13056,169195.24252405,0
+EVF.US,D,20160729,000000,4.14427,4.16409,4.13056,4.16409,105332.89809432,0
+EVF.US,D,20160801,000000,4.17061,4.18384,4.14427,4.1505,208866.87182179,0
+EVF.US,D,20160802,000000,4.14427,4.1505,4.11102,4.14427,105259.83995347,0
+EVF.US,D,20160803,000000,4.13056,4.1775,4.13056,4.1505,126944.34321005,0
+EVF.US,D,20160804,000000,4.16409,4.17061,4.11706,4.11706,110434.26219052,0
+EVF.US,D,20160805,000000,4.14427,4.1505,4.11706,4.11706,143110.30979801,0
+EVF.US,D,20160808,000000,4.11706,4.14427,4.11706,4.13718,106246.65426182,0
+EVF.US,D,20160809,000000,4.15325,4.1603,4.11942,4.13302,178833.6230487,0
+EVF.US,D,20160810,000000,4.15325,4.15325,4.11347,4.11942,186364.96443854,0
+EVF.US,D,20160811,000000,4.13992,4.14681,4.1064,4.11942,118586.06837082,0
+EVF.US,D,20160812,000000,4.13302,4.17384,4.11942,4.16646,89843.513419486,0
+EVF.US,D,20160815,000000,4.17384,4.17995,4.1603,4.17995,147169.80127681,0
+EVF.US,D,20160816,000000,4.17995,4.18714,4.1603,4.18714,75218.120671282,0
+EVF.US,D,20160817,000000,4.19375,4.22709,4.18714,4.20717,146224.28070025,0
+EVF.US,D,20160818,000000,4.22028,4.22709,4.20717,4.22709,97219.209204905,0
+EVF.US,D,20160819,000000,4.23351,4.2405,4.21348,4.23351,198534.96836586,0
+EVF.US,D,20160822,000000,4.2405,4.2405,4.21348,4.21348,66018.088991767,0
+EVF.US,D,20160823,000000,4.23351,4.24701,4.20717,4.21348,100294.00400261,0
+EVF.US,D,20160824,000000,4.22028,4.24701,4.21348,4.21348,98805.312030995,0
+EVF.US,D,20160825,000000,4.22028,4.23351,4.20717,4.20717,74033.308213071,0
+EVF.US,D,20160826,000000,4.22028,4.22709,4.17384,4.17995,134408.97934084,0
+EVF.US,D,20160829,000000,4.19375,4.23351,4.18714,4.19375,131809.59186553,0
+EVF.US,D,20160830,000000,4.19375,4.21348,4.17384,4.18714,113560.93885639,0
+EVF.US,D,20160831,000000,4.19375,4.22028,4.18714,4.22028,156820.88756509,0
+EVF.US,D,20160901,000000,4.21348,4.22028,4.19375,4.19375,101333.75899275,0
+EVF.US,D,20160902,000000,4.20717,4.21348,4.17995,4.18714,62991.999621292,0
+EVF.US,D,20160906,000000,4.18714,4.20036,4.16646,4.19375,134311.5684864,0
+EVF.US,D,20160907,000000,4.19375,4.22028,4.17995,4.22028,62808.824862337,0
+EVF.US,D,20160908,000000,4.2303,4.26392,4.21039,4.24408,172815.3263441,0
+EVF.US,D,20160909,000000,4.24408,4.24408,4.16985,4.16985,117667.01813513,0
+EVF.US,D,20160912,000000,4.17677,4.21708,4.17677,4.18318,86698.836921826,0
+EVF.US,D,20160913,000000,4.18318,4.19649,4.14927,4.19016,129805.25765337,0
+EVF.US,D,20160914,000000,4.19649,4.22407,4.19016,4.19649,137789.77127925,0
+EVF.US,D,20160915,000000,4.21039,4.21039,4.16325,4.16985,152181.16621398,0
+EVF.US,D,20160916,000000,4.18318,4.21039,4.18318,4.18318,98802.135590091,0
+EVF.US,D,20160919,000000,4.18318,4.20348,4.17677,4.17677,107152.99873387,0
+EVF.US,D,20160920,000000,4.20348,4.24408,4.20348,4.24408,68397.243230906,0
+EVF.US,D,20160921,000000,4.24408,4.26392,4.2373,4.25052,102532.33602822,0
+EVF.US,D,20160922,000000,4.27734,4.30481,4.26392,4.27734,117034.9063947,0
+EVF.US,D,20160923,000000,4.28451,4.29112,4.26392,4.26392,76163.641247851,0
+EVF.US,D,20160926,000000,4.26392,4.29112,4.25052,4.25052,115681.74256843,0
+EVF.US,D,20160927,000000,4.27129,4.28451,4.26392,4.27734,89716.455783216,0
+EVF.US,D,20160928,000000,4.28451,4.31125,4.28337,4.28451,334516.28595553,0
+EVF.US,D,20160929,000000,4.29784,4.32465,4.29112,4.29112,102321.63211474,0
+EVF.US,D,20160930,000000,4.30481,4.35157,4.30481,4.33816,110507.32033138,0
+EVF.US,D,20161003,000000,4.31125,4.33146,4.29784,4.31125,140400.80570457,0
+EVF.US,D,20161004,000000,4.29784,4.31125,4.29112,4.29112,121679.92181397,0
+EVF.US,D,20161005,000000,4.30481,4.32796,4.29112,4.29112,203940.21197545,0
+EVF.US,D,20161006,000000,4.30481,4.30481,4.26392,4.29112,116536.20517235,0
+EVF.US,D,20161007,000000,4.28451,4.30481,4.27734,4.28451,89209.284051777,0
+EVF.US,D,20161010,000000,4.29112,4.34477,4.28451,4.33816,167035.26270749,0
+EVF.US,D,20161011,000000,4.34109,4.35468,4.31388,4.31388,114472.5773966,0
+EVF.US,D,20161012,000000,4.32068,4.34109,4.31388,4.3272,88756.11181575,0
+EVF.US,D,20161013,000000,4.31388,4.33475,4.30029,4.32068,201227.53144112,0
+EVF.US,D,20161014,000000,4.3272,4.33475,4.30029,4.30709,77842.919673873,0
+EVF.US,D,20161017,000000,4.32068,4.3272,4.27328,4.28715,126645.75776482,0
+EVF.US,D,20161018,000000,4.30029,4.30709,4.27319,4.27319,100310.94502079,0
+EVF.US,D,20161019,000000,4.29339,4.3272,4.27989,4.32068,158474.75446386,0
+EVF.US,D,20161020,000000,4.30709,4.32068,4.29339,4.31388,124153.31046668,0
+EVF.US,D,20161021,000000,4.31388,4.35468,4.30029,4.35468,154619.61401671,0
+EVF.US,D,20161024,000000,4.36148,4.3885,4.34109,4.35468,178413.27403539,0
+EVF.US,D,20161025,000000,4.36791,4.3749,4.33475,4.36791,145539.22827802,0
+EVF.US,D,20161026,000000,4.36791,4.38169,4.36791,4.38169,198132.61918432,0
+EVF.US,D,20161027,000000,4.3885,4.4018,4.30709,4.32068,244001.48469109,0
+EVF.US,D,20161028,000000,4.34109,4.34109,4.31388,4.3272,60549.316564018,0
+EVF.US,D,20161031,000000,4.33475,4.34109,4.32068,4.3272,62546.239080714,0
+EVF.US,D,20161101,000000,4.34779,4.34779,4.27328,4.28715,139693.51819601,0
+EVF.US,D,20161102,000000,4.30029,4.30029,4.25986,4.25986,121682.03944125,0
+EVF.US,D,20161103,000000,4.27328,4.28715,4.25288,4.25288,86436.251140204,0
+EVF.US,D,20161104,000000,4.23947,4.27328,4.23947,4.24627,76387.050924958,0
+EVF.US,D,20161107,000000,4.27328,4.29339,4.25288,4.27328,122575.67814966,0
+EVF.US,D,20161108,000000,4.27328,4.32068,4.25996,4.32068,119001.12331596,0
+EVF.US,D,20161109,000000,4.30974,4.32351,4.26222,4.27582,192472.20148855,0
+EVF.US,D,20161110,000000,4.28951,4.31662,4.25543,4.30321,178734.09456695,0
+EVF.US,D,20161111,000000,4.29583,4.39144,4.28282,4.37782,155216.78490719,0
+EVF.US,D,20161114,000000,4.37782,4.43232,4.36754,4.38463,130978.42316159,0
+EVF.US,D,20161115,000000,4.40493,4.41203,4.34372,4.41203,155599.01662964,0
+EVF.US,D,20161116,000000,4.39822,4.43232,4.39144,4.39822,108975.21700069,0
+EVF.US,D,20161117,000000,4.40493,4.43232,4.39822,4.39822,63271.526421082,0
+EVF.US,D,20161118,000000,4.41872,4.43232,4.37131,4.38463,136042.72878055,0
+EVF.US,D,20161121,000000,4.40493,4.44601,4.40493,4.41203,91880.670854334,0
+EVF.US,D,20161122,000000,4.43232,4.45961,4.41872,4.45961,169623.00323284,0
+EVF.US,D,20161123,000000,4.45961,4.4802,4.43571,4.4802,104096.20376796,0
+EVF.US,D,20161125,000000,4.49995,4.51373,4.47312,4.47312,82773.814774748,0
+EVF.US,D,20161128,000000,4.4665,4.49995,4.43912,4.43912,95389.57924263,0
+EVF.US,D,20161129,000000,4.45961,4.4665,4.43232,4.43232,131178.53893871,0
+EVF.US,D,20161130,000000,4.45961,4.4665,4.42561,4.42561,209418.51372593,0
+EVF.US,D,20161201,000000,4.42561,4.45961,4.42561,4.43912,170186.29208695,0
+EVF.US,D,20161202,000000,4.45263,4.4665,4.40493,4.40493,109127.68616421,0
+EVF.US,D,20161205,000000,4.43232,4.43912,4.40493,4.41872,105726.77676675,0
+EVF.US,D,20161206,000000,4.43912,4.44601,4.40493,4.44601,137964.47552912,0
+EVF.US,D,20161207,000000,4.41203,4.47945,4.41203,4.47312,221131.11016267,0
+EVF.US,D,20161208,000000,4.46811,4.46811,4.42022,4.43449,271792.16618404,0
+EVF.US,D,20161209,000000,4.4547,4.46811,4.4478,4.46811,97445.795322917,0
+EVF.US,D,20161212,000000,4.46811,4.5025,4.46811,4.4821,147546.73893107,0
+EVF.US,D,20161213,000000,4.4821,4.49588,4.47547,4.4821,216721.15137049,0
+EVF.US,D,20161214,000000,4.4821,4.51608,4.4821,4.48908,89430.576101612,0
+EVF.US,D,20161215,000000,4.5025,4.5297,4.5025,4.5297,162435.77627453,0
+EVF.US,D,20161216,000000,4.53716,4.56408,4.51608,4.55056,161800.48809319,0
+EVF.US,D,20161219,000000,4.55727,4.57748,4.5297,4.56408,176201.41235066,0
+EVF.US,D,20161220,000000,4.57125,4.59835,4.56408,4.57125,161490.25569796,0
+EVF.US,D,20161221,000000,4.58513,4.58825,4.51608,4.53716,377408.8263327,0
+EVF.US,D,20161222,000000,4.55727,4.56408,4.5297,4.54359,211210.02639732,0
+EVF.US,D,20161223,000000,4.55727,4.55727,4.5297,4.5297,191166.68427589,0
+EVF.US,D,20161227,000000,4.55946,4.58004,4.55312,4.55312,125190.94782955,0
+EVF.US,D,20161228,000000,4.57343,4.58004,4.53205,4.55312,239281.2935037,0
+EVF.US,D,20161229,000000,4.58004,4.58004,4.54565,4.56652,227778.34216681,0
+EVF.US,D,20161230,000000,4.56652,4.59381,4.55946,4.59381,122262.26931353,0
+EVF.US,D,20170103,000000,4.58711,4.61461,4.58711,4.59381,213449.41723657,0
+EVF.US,D,20170104,000000,4.61461,4.63538,4.6009,4.60722,218372.90064198,0
+EVF.US,D,20170105,000000,4.55946,4.59732,4.55946,4.58711,228650.80460253,0
+EVF.US,D,20170106,000000,4.57343,4.62178,4.57343,4.60722,230661.49169649,0
+EVF.US,D,20170109,000000,4.60722,4.66286,4.54565,4.60722,235854.97257899,0
+EVF.US,D,20170110,000000,4.62178,4.64189,4.60722,4.62811,141057.27015864,0
+EVF.US,D,20170111,000000,4.63538,4.66286,4.6009,4.62178,233127.46865373,0
+EVF.US,D,20170112,000000,4.63538,4.64189,4.60722,4.61799,180932.1916744,0
+EVF.US,D,20170113,000000,4.62811,4.63538,4.61461,4.62178,172257.33155815,0
+EVF.US,D,20170117,000000,4.62178,4.64935,4.60722,4.62811,218127.25587855,0
+EVF.US,D,20170118,000000,4.64189,4.64189,4.60722,4.62178,194750.76843231,0
+EVF.US,D,20170119,000000,4.62811,4.63538,4.58711,4.59381,268121.2593095,0
+EVF.US,D,20170120,000000,4.60722,4.61461,4.57343,4.58711,220761.58420385,0
+EVF.US,D,20170123,000000,4.6009,4.62178,4.59381,4.61461,310557.45100975,0
+EVF.US,D,20170124,000000,4.63538,4.64935,4.61799,4.64189,226028.12322721,0
+EVF.US,D,20170125,000000,4.66956,4.67646,4.64189,4.65549,611358.99318128,0
+EVF.US,D,20170126,000000,4.66956,4.66956,4.62178,4.64189,232996.17576292,0
+EVF.US,D,20170127,000000,4.64935,4.65549,4.63936,4.64935,234146.04737116,0
+EVF.US,D,20170130,000000,4.65549,4.68146,4.65549,4.66956,258792.05236645,0
+EVF.US,D,20170131,000000,4.66956,4.68355,4.66286,4.66956,169629.35611463,0
+EVF.US,D,20170201,000000,4.67646,4.70377,4.66956,4.67646,176923.52325013,0
+EVF.US,D,20170202,000000,4.68988,4.68988,4.66276,4.66276,131751.35711556,0
+EVF.US,D,20170203,000000,4.67646,4.68988,4.65549,4.66286,199199.903329,0
+EVF.US,D,20170206,000000,4.67646,4.68355,4.65549,4.66956,170438.28973223,0
+EVF.US,D,20170207,000000,4.67646,4.68355,4.65549,4.65549,151965.16823233,0
+EVF.US,D,20170208,000000,4.66956,4.67646,4.64935,4.66286,182784.05672304,0
+EVF.US,D,20170209,000000,4.67816,4.68497,4.6368,4.6368,242272.4420242,0
+EVF.US,D,20170210,000000,4.65681,4.67089,4.64313,4.65038,174009.668125,0
+EVF.US,D,20170213,000000,4.67816,4.73303,4.67089,4.67089,159953.91711275,0
+EVF.US,D,20170214,000000,4.69157,4.69157,4.66447,4.66447,220352.88214051,0
+EVF.US,D,20170215,000000,4.68497,4.69865,4.67816,4.69865,132598.40802402,0
+EVF.US,D,20170216,000000,4.70537,4.71244,4.69157,4.70537,143276.5435388,0
+EVF.US,D,20170217,000000,4.70537,4.73303,4.69554,4.73303,164738.69593192,0
+EVF.US,D,20170221,000000,4.73303,4.75381,4.70537,4.73303,257574.41668553,0
+EVF.US,D,20170222,000000,4.74012,4.75381,4.72644,4.7471,284566.75269726,0
+EVF.US,D,20170223,000000,4.7471,4.77487,4.7471,4.76779,127073.51847358,0
+EVF.US,D,20170224,000000,4.76061,4.7813,4.76061,4.77487,127909.98124571,0
+EVF.US,D,20170227,000000,4.7813,4.79537,4.76779,4.79537,101296.70051551,0
+EVF.US,D,20170228,000000,4.79537,4.80226,4.76779,4.80226,147806.14827179,0
+EVF.US,D,20170301,000000,4.80925,4.82284,4.79537,4.82284,121225.69076431,0
+EVF.US,D,20170302,000000,4.80925,4.82284,4.78364,4.78848,161999.54505669,0
+EVF.US,D,20170303,000000,4.79537,4.82284,4.79537,4.81605,133118.28551911,0
+EVF.US,D,20170306,000000,4.81605,4.81605,4.78848,4.80226,85240.850545639,0
+EVF.US,D,20170307,000000,4.80226,4.80925,4.78848,4.80226,133547.1050415,0
+EVF.US,D,20170308,000000,4.80226,4.81605,4.79537,4.79537,127929.03989113,0
+EVF.US,D,20170309,000000,4.78848,4.79537,4.68457,4.71206,289660.70509803,0
+EVF.US,D,20170310,000000,4.73992,4.75353,4.71906,4.75353,146932.62702245,0
+EVF.US,D,20170313,000000,4.77478,4.77478,4.71906,4.74694,102492.10111007,0
+EVF.US,D,20170314,000000,4.73992,4.75683,4.71906,4.74694,182724.76315945,0
+EVF.US,D,20170315,000000,4.73992,4.74694,4.71206,4.71906,161533.66705702,0
+EVF.US,D,20170316,000000,4.73992,4.73992,4.71906,4.73266,129877.25698059,0
+EVF.US,D,20170317,000000,4.73992,4.76759,4.72605,4.76052,84787.678309613,0
+EVF.US,D,20170320,000000,4.77478,4.78848,4.75353,4.77478,139604.57785063,0
+EVF.US,D,20170321,000000,4.7813,4.79537,4.75353,4.76052,266002.57322472,0
+EVF.US,D,20170322,000000,4.74694,4.76759,4.73295,4.73992,95202.169229133,0
+EVF.US,D,20170323,000000,4.73992,4.77128,4.73992,4.76759,73988.838040379,0
+EVF.US,D,20170324,000000,4.76759,4.7813,4.76052,4.77478,56427.355080723,0
+EVF.US,D,20170327,000000,4.76052,4.76759,4.71906,4.71906,139569.63700066,0
+EVF.US,D,20170328,000000,4.73266,4.76052,4.72605,4.73992,114430.22485119,0
+EVF.US,D,20170329,000000,4.73266,4.76759,4.71906,4.72605,103126.33047779,0
+EVF.US,D,20170330,000000,4.74694,4.76052,4.69829,4.70498,156457.71448808,0
+EVF.US,D,20170331,000000,4.71906,4.73266,4.68457,4.70498,125583.76768835,0
+EVF.US,D,20170403,000000,4.71906,4.71906,4.67022,4.68457,155119.37405272,0
+EVF.US,D,20170404,000000,4.67769,4.6911,4.65636,4.67022,235362.62423844,0
+EVF.US,D,20170405,000000,4.67769,4.69829,4.65626,4.67769,165868.45008107,0
+EVF.US,D,20170406,000000,4.68457,4.68457,4.64983,4.67769,144462.41481065,0
+EVF.US,D,20170407,000000,4.67022,4.67769,4.65993,4.67769,124876.48017978,0
+EVF.US,D,20170410,000000,4.67769,4.69829,4.67022,4.67769,138681.29236041,0
+EVF.US,D,20170411,000000,4.67769,4.71934,4.67769,4.71934,89842.45460585,0
+EVF.US,D,20170412,000000,4.71934,4.71934,4.70508,4.71225,67069.490931893,0
+EVF.US,D,20170413,000000,4.70508,4.71934,4.67769,4.67769,96249.335914717,0
+EVF.US,D,20170417,000000,4.69837,4.71225,4.67022,4.69837,163943.52689159,0
+EVF.US,D,20170418,000000,4.69837,4.69837,4.67769,4.68457,72634.615400477,0
+EVF.US,D,20170419,000000,4.6912,4.72635,4.68892,4.71225,167411.1415481,0
+EVF.US,D,20170420,000000,4.71225,4.71934,4.6912,4.71225,142551.25619843,0
+EVF.US,D,20170421,000000,4.72635,4.73303,4.71225,4.72635,126770.6977738,0
+EVF.US,D,20170424,000000,4.76089,4.76089,4.72635,4.74022,81868.529116331,0
+EVF.US,D,20170425,000000,4.74719,4.78159,4.74719,4.77524,116139.150059,0
+EVF.US,D,20170426,000000,4.78177,4.79575,4.75391,4.77524,90337.9793873,0
+EVF.US,D,20170427,000000,4.77524,4.78875,4.76808,4.78875,66524.201909572,0
+EVF.US,D,20170428,000000,4.78875,4.79575,4.76808,4.79575,70127.344711434,0
+EVF.US,D,20170501,000000,4.78875,4.80983,4.78177,4.80983,83532.984151455,0
+EVF.US,D,20170502,000000,4.80282,4.80282,4.75391,4.75391,176745.64255935,0
+EVF.US,D,20170503,000000,4.75391,4.76089,4.71934,4.74719,204973.61408379,0
+EVF.US,D,20170504,000000,4.74719,4.74719,4.6912,4.71225,247387.57069766,0
+EVF.US,D,20170505,000000,4.71934,4.73303,4.70508,4.72635,245803.58549885,0
+EVF.US,D,20170508,000000,4.73303,4.73303,4.70158,4.72635,162039.77997484,0
+EVF.US,D,20170509,000000,4.72635,4.73303,4.70508,4.72635,174548.60426553,0
+EVF.US,D,20170510,000000,4.72635,4.73303,4.71216,4.72635,210004.0376664,0
+EVF.US,D,20170511,000000,4.72635,4.74729,4.71216,4.74022,153038.80525881,0
+EVF.US,D,20170512,000000,4.74022,4.76099,4.72963,4.74022,148912.60852098,0
+EVF.US,D,20170515,000000,4.75409,4.76826,4.73303,4.73303,182253.59109159,0
+EVF.US,D,20170516,000000,4.74022,4.75409,4.72635,4.73303,172408.74190802,0
+EVF.US,D,20170517,000000,4.72635,4.7369,4.691,4.71216,274398.96535484,0
+EVF.US,D,20170518,000000,4.71216,4.72282,4.68429,4.71934,227128.23059457,0
+EVF.US,D,20170519,000000,4.71934,4.72635,4.691,4.691,170787.69823197,0
+EVF.US,D,20170522,000000,4.71934,4.72635,4.691,4.71934,170952.87315912,0
+EVF.US,D,20170523,000000,4.72635,4.73303,4.71216,4.72635,145303.1128373,0
+EVF.US,D,20170524,000000,4.72635,4.72635,4.70508,4.71934,177520.69414058,0
+EVF.US,D,20170525,000000,4.72635,4.74022,4.71934,4.71934,156941.59231954,0
+EVF.US,D,20170526,000000,4.72635,4.74022,4.72635,4.74022,141636.44121729,0
+EVF.US,D,20170530,000000,4.74022,4.74729,4.71934,4.74022,198566.73277493,0
+EVF.US,D,20170531,000000,4.74729,4.75259,4.72635,4.73303,111307.78343987,0
+EVF.US,D,20170601,000000,4.74729,4.74729,4.72635,4.74022,83094.63530633,0
+EVF.US,D,20170602,000000,4.73303,4.73945,4.71557,4.72635,69464.527375564,0
+EVF.US,D,20170605,000000,4.72635,4.73303,4.71934,4.73303,41570.082146328,0
+EVF.US,D,20170606,000000,4.73303,4.74022,4.71216,4.73398,109688.85739107,0
+EVF.US,D,20170607,000000,4.73303,4.74022,4.71934,4.71934,77181.161151639,0
+EVF.US,D,20170608,000000,4.71982,4.73388,4.69884,4.73388,155062.1981164,0
+EVF.US,D,20170609,000000,4.73388,4.74816,4.71982,4.74816,68383.478653641,0
+EVF.US,D,20170612,000000,4.75522,4.76193,4.74105,4.74816,95552.636542509,0
+EVF.US,D,20170613,000000,4.74105,4.75532,4.74105,4.75522,39003.517893695,0
+EVF.US,D,20170614,000000,4.76193,4.76911,4.72992,4.74105,102248.57397389,0
+EVF.US,D,20170615,000000,4.73388,4.74816,4.72707,4.72707,66745.493959406,0
+EVF.US,D,20170616,000000,4.73388,4.75522,4.71292,4.74816,190172.45827208,0
+EVF.US,D,20170619,000000,4.75522,4.76911,4.72707,4.73388,150479.65270162,0
+EVF.US,D,20170620,000000,4.73388,4.75522,4.72707,4.72707,140236.68959106,0
+EVF.US,D,20170621,000000,4.71982,4.74105,4.70554,4.73388,298320.74182337,0
+EVF.US,D,20170622,000000,4.73388,4.74816,4.69167,4.69167,160093.68051265,0
+EVF.US,D,20170623,000000,4.69884,4.70554,4.67796,4.68487,165436.45411776,0
+EVF.US,D,20170626,000000,4.69167,4.70395,4.64973,4.67051,297339.22158321,0
+EVF.US,D,20170627,000000,4.66389,4.67051,4.63567,4.63567,153842.4448082,0
+EVF.US,D,20170628,000000,4.64228,4.67051,4.63567,4.65636,163769.88145536,0
+EVF.US,D,20170629,000000,4.65636,4.66389,4.63567,4.63567,127691.86563677,0
+EVF.US,D,20170630,000000,4.66389,4.69167,4.64228,4.67796,229469.26754283,0
+EVF.US,D,20170703,000000,4.69884,4.69884,4.65636,4.69884,76860.340620059,0
+EVF.US,D,20170705,000000,4.69167,4.69884,4.66389,4.66389,150172.5967473,0
+EVF.US,D,20170706,000000,4.66389,4.67051,4.64973,4.66389,94681.23292043,0
+EVF.US,D,20170707,000000,4.68487,4.68487,4.65636,4.68487,82632.992561216,0
+EVF.US,D,20170710,000000,4.67796,4.70554,4.66389,4.70554,148768.60986653,0
+EVF.US,D,20170711,000000,4.69884,4.71292,4.66362,4.71292,124236.95674389,0
+EVF.US,D,20170712,000000,4.71292,4.72717,4.69157,4.72717,117854.42814863,0
+EVF.US,D,20170713,000000,4.73408,4.73408,4.70554,4.71991,95540.989592517,0
+EVF.US,D,20170714,000000,4.71292,4.71292,4.68477,4.69884,98465.432853976,0
+EVF.US,D,20170717,000000,4.70554,4.71292,4.67788,4.68477,162958.83021052,0
+EVF.US,D,20170718,000000,4.70554,4.70554,4.67032,4.69157,182979.9372456,0
+EVF.US,D,20170719,000000,4.71292,4.71991,4.68477,4.68477,156620.77178798,0
+EVF.US,D,20170720,000000,4.71292,4.71292,4.68477,4.68477,125553.0620929,0
+EVF.US,D,20170721,000000,4.70554,4.72717,4.68477,4.72717,151290.70394648,0
+EVF.US,D,20170724,000000,4.73408,4.73408,4.69884,4.69884,93774.888448377,0
+EVF.US,D,20170725,000000,4.71991,4.73408,4.69884,4.73408,73025.317632005,0
+EVF.US,D,20170726,000000,4.74124,4.74826,4.71991,4.74826,69568.291111851,0
+EVF.US,D,20170727,000000,4.7693,4.7693,4.71991,4.71991,64107.989193189,0
+EVF.US,D,20170728,000000,4.73408,4.73765,4.70554,4.70554,67570.309781521,0
+EVF.US,D,20170731,000000,4.74124,4.74826,4.71292,4.71991,126437.17147859,0
+EVF.US,D,20170801,000000,4.75551,4.76232,4.7334,4.76232,91359.734545631,0
+EVF.US,D,20170802,000000,4.78364,4.78364,4.74012,4.74826,39763.746084038,0
+EVF.US,D,20170803,000000,4.75551,4.75551,4.71991,4.74124,57888.517897818,0
+EVF.US,D,20170804,000000,4.76232,4.76232,4.71991,4.72717,53273.149260344,0
+EVF.US,D,20170807,000000,4.71991,4.74124,4.71991,4.72717,49995.062244603,0
+EVF.US,D,20170808,000000,4.74826,4.74826,4.71991,4.71991,39626.100311414,0
+EVF.US,D,20170809,000000,4.73418,4.73418,4.69149,4.70546,44060.411817202,0
+EVF.US,D,20170810,000000,4.71991,4.71991,4.65586,4.67013,112167.54011197,0
+EVF.US,D,20170811,000000,4.70546,4.70546,4.62735,4.69149,132220.41155612,0
+EVF.US,D,20170814,000000,4.71991,4.72717,4.69149,4.71292,71386.274124133,0
+EVF.US,D,20170815,000000,4.71292,4.73418,4.68467,4.69875,72458.852336974,0
+EVF.US,D,20170816,000000,4.71991,4.71991,4.66325,4.67013,156168.65836556,0
+EVF.US,D,20170817,000000,4.67759,4.69149,4.65586,4.67013,81243.829071342,0
+EVF.US,D,20170818,000000,4.68467,4.69875,4.66956,4.68467,88955.168779238,0
+EVF.US,D,20170821,000000,4.70546,4.70546,4.67759,4.69875,68976.414289564,0
+EVF.US,D,20170822,000000,4.70546,4.71292,4.67013,4.67759,121464.98264595,0
+EVF.US,D,20170823,000000,4.67759,4.71292,4.67759,4.71292,83775.452474003,0
+EVF.US,D,20170824,000000,4.70546,4.70546,4.67759,4.68467,78621.147696022,0
+EVF.US,D,20170825,000000,4.68467,4.69875,4.67759,4.68467,51139.639784659,0
+EVF.US,D,20170828,000000,4.69875,4.71292,4.67013,4.71292,87039.774912482,0
+EVF.US,D,20170829,000000,4.70546,4.71292,4.68467,4.70546,62420.24025808,0
+EVF.US,D,20170830,000000,4.70546,4.71292,4.67759,4.69875,112484.12538899,0
+EVF.US,D,20170831,000000,4.71991,4.71991,4.68467,4.69875,103106.21301871,0
+EVF.US,D,20170901,000000,4.70546,4.71292,4.67759,4.69875,108068.87252864,0
+EVF.US,D,20170905,000000,4.69149,4.70215,4.65586,4.66325,115053.86608254,0
+EVF.US,D,20170906,000000,4.66325,4.67664,4.64925,4.67013,50422.822953375,0
+EVF.US,D,20170907,000000,4.67013,4.67759,4.67013,4.67759,29996.190295853,0
+EVF.US,D,20170908,000000,4.67759,4.70564,4.65502,4.66325,134887.56310414,0
+EVF.US,D,20170911,000000,4.67013,4.68467,4.64906,4.66325,101649.28545615,0
+EVF.US,D,20170912,000000,4.68467,4.68467,4.65577,4.66325,113701.76106991,0
+EVF.US,D,20170913,000000,4.66325,4.67013,4.64906,4.64906,142309.84668952,0
+EVF.US,D,20170914,000000,4.64906,4.67759,4.64906,4.66325,147888.73573536,0
+EVF.US,D,20170915,000000,4.67759,4.67759,4.65577,4.66325,121312.51348243,0
+EVF.US,D,20170918,000000,4.66325,4.66824,4.63461,4.65577,185045.68264863,0
+EVF.US,D,20170919,000000,4.65577,4.65577,4.6417,4.65577,99542.246321356,0
+EVF.US,D,20170920,000000,4.65577,4.67759,4.6417,4.66325,132984.87500101,0
+EVF.US,D,20170921,000000,4.67013,4.67013,4.64906,4.66325,76425.168215837,0
+EVF.US,D,20170922,000000,4.67013,4.70564,4.65577,4.70564,91905.023567952,0
+EVF.US,D,20170925,000000,4.69157,4.70564,4.67013,4.67759,113006.12051134,0
+EVF.US,D,20170926,000000,4.67759,4.68467,4.66325,4.67759,79039.379082074,0
+EVF.US,D,20170927,000000,4.67759,4.69884,4.67013,4.68467,77281.74844702,0
+EVF.US,D,20170928,000000,4.67759,4.70564,4.67013,4.69157,179630.90971628,0
+EVF.US,D,20170929,000000,4.70564,4.72009,4.69157,4.72009,100140.47602546,0
+EVF.US,D,20171002,000000,4.73454,4.73454,4.70564,4.72009,55527.363490485,0
+EVF.US,D,20171003,000000,4.70564,4.72009,4.69884,4.71312,99405.659362368,0
+EVF.US,D,20171004,000000,4.69884,4.72009,4.69157,4.70564,43844.413835545,0
+EVF.US,D,20171005,000000,4.73454,4.73454,4.69157,4.69884,64622.572620077,0
+EVF.US,D,20171006,000000,4.69884,4.69884,4.68467,4.69157,92136.903754142,0
+EVF.US,D,20171009,000000,4.69884,4.71312,4.68467,4.69884,103860.08832724,0
+EVF.US,D,20171010,000000,4.72009,4.72009,4.69884,4.72009,64631.043129161,0
+EVF.US,D,20171011,000000,4.72727,4.74879,4.70554,4.72727,175150.01041054,0
+EVF.US,D,20171012,000000,4.72009,4.72727,4.71312,4.71312,72323.324191618,0
+EVF.US,D,20171013,000000,4.72009,4.72199,4.70554,4.71312,47296.146287522,0
+EVF.US,D,20171016,000000,4.70554,4.72009,4.69875,4.72009,90444.919564493,0
+EVF.US,D,20171017,000000,4.70554,4.72018,4.70554,4.71312,112163.30485741,0
+EVF.US,D,20171018,000000,4.70554,4.72009,4.6914,4.72009,159473.2157222,0
+EVF.US,D,20171019,000000,4.69875,4.73454,4.6914,4.72727,119766.64557448,0
+EVF.US,D,20171020,000000,4.72009,4.72009,4.70225,4.72009,76581.872633904,0
+EVF.US,D,20171023,000000,4.72009,4.73454,4.71312,4.73454,58645.569647255,0
+EVF.US,D,20171024,000000,4.74173,4.74173,4.71312,4.74173,84819.44271868,0
+EVF.US,D,20171025,000000,4.72009,4.72009,4.6914,4.71312,45369.105470775,0
+EVF.US,D,20171026,000000,4.71312,4.71312,4.69875,4.70554,48099.785836922,0
+EVF.US,D,20171027,000000,4.70554,4.71312,4.6914,4.71312,109773.56248192,0
+EVF.US,D,20171030,000000,4.71312,4.72009,4.68515,4.69875,96838.036296098,0
+EVF.US,D,20171031,000000,4.6914,4.70225,4.68457,4.69875,110971.08070375,0
+EVF.US,D,20171101,000000,4.69875,4.70225,4.67741,4.68457,115250.80541875,0
+EVF.US,D,20171102,000000,4.68457,4.68457,4.6554,4.66286,129390.20270824,0
+EVF.US,D,20171103,000000,4.66286,4.66286,4.63425,4.65549,200490.59715077,0
+EVF.US,D,20171106,000000,4.64123,4.64871,4.61997,4.63425,156809.24061509,0
+EVF.US,D,20171107,000000,4.62679,4.64871,4.62679,4.64871,145663.1094734,0
+EVF.US,D,20171108,000000,4.65549,4.65549,4.62679,4.63425,117757.01729416,0
+EVF.US,D,20171109,000000,4.61997,4.63425,4.59835,4.62679,182910.05554567,0
+EVF.US,D,20171110,000000,4.61997,4.62679,4.59815,4.6128,118615.71515261,0
+EVF.US,D,20171113,000000,4.58419,4.59815,4.56227,4.5908,118644.30312078,0
+EVF.US,D,20171114,000000,4.56936,4.58419,4.55528,4.56936,110122.97098167,0
+EVF.US,D,20171115,000000,4.54036,4.59815,4.54036,4.58419,190460.45558094,0
+EVF.US,D,20171116,000000,4.59815,4.63936,4.59815,4.63425,117606.66575792,0
+EVF.US,D,20171117,000000,4.62679,4.64132,4.6128,4.62679,94843.231406672,0
+EVF.US,D,20171120,000000,4.61997,4.62679,4.60562,4.6128,191179.39003949,0
+EVF.US,D,20171121,000000,4.61997,4.62679,4.60562,4.62679,135725.08468989,0
+EVF.US,D,20171122,000000,4.62679,4.63953,4.61997,4.62679,327505.88087438,0
+EVF.US,D,20171124,000000,4.6488,4.66306,4.64132,4.66306,34788.380810468,0
+EVF.US,D,20171127,000000,4.66306,4.66306,4.63425,4.64132,51207.403857337,0
+EVF.US,D,20171128,000000,4.63425,4.6488,4.62679,4.62679,72743.673204943,0
+EVF.US,D,20171129,000000,4.61997,4.64142,4.6128,4.61997,86583.42623555,0
+EVF.US,D,20171130,000000,4.61997,4.64132,4.61997,4.63425,240441.75324829,0
+EVF.US,D,20171201,000000,4.61997,4.63425,4.61997,4.63425,87397.653921306,0
+EVF.US,D,20171204,000000,4.63425,4.64491,4.63425,4.64132,67244.195181764,0
+EVF.US,D,20171205,000000,4.63425,4.66306,4.63425,4.66306,71665.800923926,0
+EVF.US,D,20171206,000000,4.64132,4.68477,4.64132,4.67013,177530.2234633,0
+EVF.US,D,20171207,000000,4.66306,4.69167,4.66306,4.67013,127840.09954575,0
+EVF.US,D,20171208,000000,4.67013,4.69913,4.67013,4.68487,89685.750187786,0
+EVF.US,D,20171211,000000,4.67759,4.69913,4.67013,4.69176,85178.38054114,0
+EVF.US,D,20171212,000000,4.69913,4.69913,4.67013,4.67759,113334.35273836,0
+EVF.US,D,20171213,000000,4.67013,4.68487,4.65558,4.66306,95813.104696859,0
+EVF.US,D,20171214,000000,4.65558,4.66938,4.64113,4.65558,118442.06971636,0
+EVF.US,D,20171215,000000,4.64871,4.65558,4.64113,4.64113,164059.99639151,0
+EVF.US,D,20171218,000000,4.64113,4.65558,4.64113,4.64113,225368.48233224,0
+EVF.US,D,20171219,000000,4.64871,4.66306,4.64113,4.66306,154853.61183018,0
+EVF.US,D,20171220,000000,4.64871,4.67759,4.64113,4.67759,236905.31570547,0
+EVF.US,D,20171221,000000,4.66306,4.67438,4.64871,4.66306,117596.07762155,0
+EVF.US,D,20171222,000000,4.65558,4.69913,4.65558,4.69913,209794.39256656,0
+EVF.US,D,20171226,000000,4.69176,4.72094,4.67759,4.72094,101144.23135198,0
+EVF.US,D,20171227,000000,4.71348,4.7643,4.69903,4.73548,303951.51273738,0
+EVF.US,D,20171228,000000,4.72802,4.77175,4.72802,4.74985,345261.12672936,0
+EVF.US,D,20171229,000000,4.74257,4.74257,4.70602,4.73548,143437.48321141,0
+EVF.US,D,20180102,000000,4.72802,4.73548,4.70602,4.72802,88866.228433851,0
+EVF.US,D,20180103,000000,4.72094,4.75722,4.72094,4.72802,95655.34146516,0
+EVF.US,D,20180104,000000,4.72802,4.75722,4.71348,4.72094,64879.864333523,0
+EVF.US,D,20180105,000000,4.72094,4.72802,4.71348,4.72802,86913.776089848,0
+EVF.US,D,20180108,000000,4.71348,4.74257,4.71348,4.72802,119366.41402025,0
+EVF.US,D,20180109,000000,4.72094,4.72802,4.6999,4.70602,66229.851718881,0
+EVF.US,D,20180110,000000,4.67003,4.69903,4.67003,4.69157,99518.952421375,0
+EVF.US,D,20180111,000000,4.70602,4.70999,4.68788,4.70602,81324.298907645,0
+EVF.US,D,20180112,000000,4.69903,4.72094,4.68467,4.71348,103056.44877784,0
+EVF.US,D,20180116,000000,4.70602,4.73548,4.70602,4.72094,123866.37197144,0
+EVF.US,D,20180117,000000,4.71348,4.73548,4.70602,4.72094,157039.00317399,0
+EVF.US,D,20180118,000000,4.71348,4.72802,4.67741,4.69903,142650.78468017,0
+EVF.US,D,20180119,000000,4.67741,4.69903,4.66276,4.69903,257993.70688523,0
+EVF.US,D,20180122,000000,4.72094,4.75722,4.69903,4.75722,325534.36988495,0
+EVF.US,D,20180123,000000,4.72802,4.77895,4.72802,4.7643,177924.10213574,0
+EVF.US,D,20180124,000000,4.77895,4.79376,4.77175,4.77175,152838.68948168,0
+EVF.US,D,20180125,000000,4.7643,4.79376,4.7643,4.79376,191066.0969805,0
+EVF.US,D,20180126,000000,4.78611,4.80812,4.77895,4.80812,214141.88135423,0
+EVF.US,D,20180129,000000,4.79376,4.80812,4.7643,4.77175,115091.98337341,0
+EVF.US,D,20180130,000000,4.74985,4.77553,4.73548,4.73548,114198.34466499,0
+EVF.US,D,20180131,000000,4.74985,4.75722,4.72094,4.72094,131376.53708856,0
+EVF.US,D,20180201,000000,4.72094,4.74257,4.70602,4.72094,157361.94133286,0
+EVF.US,D,20180202,000000,4.72094,4.74257,4.70602,4.74257,264134.82597156,0
+EVF.US,D,20180205,000000,4.72802,4.74985,4.67741,4.67741,133236.87264627,0
+EVF.US,D,20180206,000000,4.64831,4.69941,4.63368,4.68467,295189.82990298,0
+EVF.US,D,20180207,000000,4.68467,4.72094,4.67741,4.69564,222327.56957087,0
+EVF.US,D,20180208,000000,4.70602,4.73548,4.66276,4.67003,206556.54046897,0
+EVF.US,D,20180209,000000,4.67003,4.69923,4.64822,4.68477,242553.02763762,0
+EVF.US,D,20180212,000000,4.69167,4.72104,4.66276,4.7062,140915.38913146,0
+EVF.US,D,20180213,000000,4.68477,4.72104,4.68477,4.7062,230592.66881017,0
+EVF.US,D,20180214,000000,4.7062,4.73567,4.7062,4.73567,118535.24531632,0
+EVF.US,D,20180215,000000,4.74295,4.74295,4.7283,4.74295,62212.712785507,0
+EVF.US,D,20180216,000000,4.74295,4.75021,4.73567,4.75021,39772.216593122,0
+EVF.US,D,20180220,000000,4.72104,4.72104,4.72104,4.72104,52647.390401719,0
+EVF.US,D,20180221,000000,4.73567,4.74295,4.7284,4.74295,66479.731736877,0
+EVF.US,D,20180222,000000,4.73567,4.74295,4.7284,4.73567,83625.100937751,0
+EVF.US,D,20180223,000000,4.75021,4.76466,4.72982,4.73567,98173.200290557,0
+EVF.US,D,20180226,000000,4.75021,4.76466,4.73567,4.73567,171636.86676769,0
+EVF.US,D,20180227,000000,4.74295,4.75777,4.72104,4.7284,203956.09417998,0
+EVF.US,D,20180228,000000,4.74295,4.75777,4.7319,4.75021,143660.89288851,0
+EVF.US,D,20180301,000000,4.75021,4.76466,4.74286,4.75777,110642.84847672,0
+EVF.US,D,20180302,000000,4.75777,4.78658,4.73567,4.78658,251496.82641732,0
+EVF.US,D,20180305,000000,4.77939,4.78658,4.75777,4.77939,125037.41985236,0
+EVF.US,D,20180306,000000,4.77214,4.80094,4.77214,4.77939,127987.27464109,0
+EVF.US,D,20180307,000000,4.75777,4.79433,4.75777,4.76466,170515.58312761,0
+EVF.US,D,20180308,000000,4.77214,4.80094,4.76466,4.77214,90790.092809692,0
+EVF.US,D,20180309,000000,4.79433,4.83787,4.78668,4.81605,188445.53323245,0
+EVF.US,D,20180312,000000,4.83787,4.83787,4.78668,4.80886,77794.214246637,0
+EVF.US,D,20180313,000000,4.81605,4.82343,4.78668,4.78668,102108.81057399,0
+EVF.US,D,20180314,000000,4.78668,4.82343,4.78668,4.82343,120884.75277365,0
+EVF.US,D,20180315,000000,4.82343,4.83107,4.81001,4.81605,60296.260105116,0
+EVF.US,D,20180316,000000,4.80886,4.84571,4.80886,4.83107,133139.46179179,0
+EVF.US,D,20180319,000000,4.83107,4.83107,4.80112,4.80112,133562.98724603,0
+EVF.US,D,20180320,000000,4.80112,4.81257,4.78668,4.78668,84081.449614684,0
+EVF.US,D,20180321,000000,4.78668,4.80112,4.77939,4.80112,83130.634969938,0
+EVF.US,D,20180322,000000,4.77939,4.80112,4.77214,4.77939,116353.03041339,0
+EVF.US,D,20180323,000000,4.77939,4.81605,4.77939,4.80886,145422.7587781,0
+EVF.US,D,20180326,000000,4.86025,4.91891,4.82343,4.91891,825234.05349935,0
+EVF.US,D,20180327,000000,4.91891,4.97745,4.8747,4.9478,577553.19142464,0
+EVF.US,D,20180328,000000,4.9409,4.98454,4.93344,4.98454,346955.22854628,0
+EVF.US,D,20180329,000000,4.98454,4.99937,4.96254,4.99209,480641.03817403,0
+EVF.US,D,20180402,000000,4.98454,5.00664,4.9478,4.9478,200940.59294589,0
+EVF.US,D,20180403,000000,5.00664,5.01401,4.9409,5.00664,252911.40143446,0
+EVF.US,D,20180404,000000,4.98454,5.0362,4.98454,4.99209,235024.8626887,0
+EVF.US,D,20180405,000000,4.99937,5.02884,4.9409,5.01401,247640.62715657,0
+EVF.US,D,20180406,000000,5.0362,5.0362,4.95554,4.98454,119563.35335646,0
+EVF.US,D,20180409,000000,4.99209,5.00664,4.97745,4.99937,127556.33749141,0
+EVF.US,D,20180410,000000,5.01401,5.02856,4.99937,5.00664,174434.2523929,0
+EVF.US,D,20180411,000000,5.01401,5.02866,4.992,4.99937,101549.75697441,0
+EVF.US,D,20180412,000000,5.00664,5.00664,4.98444,4.98444,155609.60476598,0
+EVF.US,D,20180413,000000,4.99937,5.00098,4.97728,4.97728,77591.980842242,0
+EVF.US,D,20180416,000000,4.97728,5.01401,4.97728,4.99937,110894.84612201,0
+EVF.US,D,20180417,000000,5.01401,5.02156,4.992,5.00664,152179.04858672,0
+EVF.US,D,20180418,000000,5.01401,5.01401,4.992,5.00664,72184.619605358,0
+EVF.US,D,20180419,000000,4.99937,5.01156,4.97,4.97,187999.77269187,0
+EVF.US,D,20180420,000000,4.97,4.992,4.97,4.992,100919.76286124,0
+EVF.US,D,20180423,000000,4.97728,4.99937,4.97728,4.97728,85346.731909196,0
+EVF.US,D,20180424,000000,4.97728,5.00664,4.93306,4.93306,467019.40075236,0
+EVF.US,D,20180425,000000,4.93306,4.94741,4.93306,4.94055,174090.13796132,0
+EVF.US,D,20180426,000000,4.95535,4.992,4.94055,4.992,155141.60913907,0
+EVF.US,D,20180427,000000,4.97728,4.99937,4.97,4.992,108941.33496436,0
+EVF.US,D,20180430,000000,4.98444,4.98444,4.94055,4.95535,106422.41732532,0
+EVF.US,D,20180501,000000,4.95535,5.00664,4.95535,5.00664,134565.68375894,0
+EVF.US,D,20180502,000000,4.99937,4.99937,4.93808,4.95535,149447.30940693,0
+EVF.US,D,20180503,000000,4.95535,4.96224,4.91853,4.93306,217508.90871536,0
+EVF.US,D,20180504,000000,4.91853,4.93306,4.90361,4.90361,202762.81121271,0
+EVF.US,D,20180507,000000,4.90361,4.91106,4.88886,4.90361,114007.75821059,0
+EVF.US,D,20180508,000000,4.89642,4.93306,4.88886,4.89642,145372.99453725,0
+EVF.US,D,20180509,000000,4.89642,4.91106,4.87395,4.87395,331481.726076,0
+EVF.US,D,20180510,000000,4.88886,4.91408,4.8595,4.88132,238085.89290914,0
+EVF.US,D,20180511,000000,4.89642,4.89642,4.84551,4.87395,205175.84748819,0
+EVF.US,D,20180514,000000,4.88132,4.89642,4.83701,4.86659,337246.96632168,0
+EVF.US,D,20180515,000000,4.86659,4.87395,4.83701,4.87395,169869.70680992,0
+EVF.US,D,20180516,000000,4.88132,4.88687,4.8595,4.88132,186388.25833854,0
+EVF.US,D,20180517,000000,4.89642,4.89642,4.85431,4.87395,181085.71965157,0
+EVF.US,D,20180518,000000,4.87395,4.87395,4.82975,4.8595,189037.41005475,0
+EVF.US,D,20180521,000000,4.86659,4.88207,4.85968,4.87395,140159.39619568,0
+EVF.US,D,20180522,000000,4.88886,4.88886,4.86659,4.88132,112898.12152051,0
+EVF.US,D,20180523,000000,4.88132,4.88132,4.85176,4.88132,148683.9047757,0
+EVF.US,D,20180524,000000,4.87395,4.87395,4.85176,4.86659,197618.03575745,0
+EVF.US,D,20180525,000000,4.8595,4.87395,4.84476,4.86659,139891.51634587,0
+EVF.US,D,20180529,000000,4.84476,4.86659,4.82975,4.83701,158860.1626272,0
+EVF.US,D,20180530,000000,4.85176,4.87395,4.84476,4.87395,132548.64378314,0
+EVF.US,D,20180531,000000,4.88132,4.88132,4.86659,4.87395,96754.390018888,0
+EVF.US,D,20180601,000000,4.87395,4.87395,4.86659,4.87395,82786.520538374,0
+EVF.US,D,20180604,000000,4.88886,4.88886,4.85176,4.87395,96247.218287445,0
+EVF.US,D,20180605,000000,4.87395,4.88132,4.83701,4.8595,140994.80015413,0
+EVF.US,D,20180606,000000,4.85176,4.87395,4.83701,4.87395,96285.335578329,0
+EVF.US,D,20180607,000000,4.88132,4.8882,4.84476,4.85176,110830.25849023,0
+EVF.US,D,20180608,000000,4.86667,4.87405,4.84476,4.85176,91530.203540956,0
+EVF.US,D,20180611,000000,4.86667,4.86667,4.82228,4.8595,223012.62199308,0
+EVF.US,D,20180612,000000,4.8595,4.8595,4.82965,4.84476,137122.71868884,0
+EVF.US,D,20180613,000000,4.8595,4.8595,4.82228,4.85176,154760.43623026,0
+EVF.US,D,20180614,000000,4.86667,4.87367,4.82228,4.84476,181803.5952965,0
+EVF.US,D,20180615,000000,4.85176,4.87405,4.81481,4.86667,198835.67143836,0
+EVF.US,D,20180618,000000,4.85176,4.85176,4.82228,4.82228,149756.48298853,0
+EVF.US,D,20180619,000000,4.83692,4.84476,4.82001,4.82965,62676.47315789,0
+EVF.US,D,20180620,000000,4.82228,4.8595,4.82228,4.85176,107737.46386071,0
+EVF.US,D,20180621,000000,4.8595,4.8595,4.82965,4.83692,117407.60879442,0
+EVF.US,D,20180622,000000,4.85176,4.86667,4.84476,4.86667,102031.51717859,0
+EVF.US,D,20180625,000000,4.88896,4.88896,4.81481,4.82965,114411.16620574,0
+EVF.US,D,20180626,000000,4.84476,4.84476,4.80009,4.81481,196176.99039942,0
+EVF.US,D,20180627,000000,4.82228,4.82228,4.77772,4.77772,251195.0645312,0
+EVF.US,D,20180628,000000,4.77772,4.78205,4.74816,4.76278,716160.36683053,0
+EVF.US,D,20180629,000000,4.77035,4.77091,4.7183,4.7406,924865.24016608,0
+EVF.US,D,20180702,000000,4.71084,4.73313,4.70337,4.70337,319374.19215318,0
+EVF.US,D,20180703,000000,4.7183,4.7406,4.69611,4.72556,344350.54700276,0
+EVF.US,D,20180705,000000,4.73313,4.74816,4.71084,4.71084,246722.63573452,0
+EVF.US,D,20180706,000000,4.73313,4.75551,4.71444,4.75551,343204.91064907,0
+EVF.US,D,20180709,000000,4.77035,4.77035,4.7406,4.75551,171293.81114976,0
+EVF.US,D,20180710,000000,4.7406,4.75551,4.7406,4.7406,201186.23770933,0
+EVF.US,D,20180711,000000,4.7406,4.75561,4.7182,4.72547,194212.89110542,0
+EVF.US,D,20180712,000000,4.75561,4.75561,4.72547,4.74816,365545.87835971,0
+EVF.US,D,20180713,000000,4.74816,4.75551,4.7182,4.7182,143940.4196883,0
+EVF.US,D,20180716,000000,4.7182,4.7406,4.70317,4.7182,154414.20417142,0
+EVF.US,D,20180717,000000,4.72547,4.75561,4.7182,4.75561,128907.3836904,0
+EVF.US,D,20180718,000000,4.75561,4.77042,4.7406,4.7406,134002.39490478,0
+EVF.US,D,20180719,000000,4.73313,4.75561,4.73303,4.75561,191377.38818935,0
+EVF.US,D,20180720,000000,4.74816,4.75929,4.72547,4.7406,250634.95211797,0
+EVF.US,D,20180723,000000,4.74816,4.76287,4.72547,4.7406,175553.41840568,0
+EVF.US,D,20180724,000000,4.75561,4.77042,4.7406,4.75561,360304.75086362,0
+EVF.US,D,20180725,000000,4.76287,4.76552,4.74816,4.75561,149962.95164745,0
+EVF.US,D,20180726,000000,4.76287,4.7778,4.74542,4.7778,241810.79927909,0
+EVF.US,D,20180727,000000,4.7778,4.78516,4.77042,4.78516,144123.59444726,0
+EVF.US,D,20180730,000000,4.78516,4.78516,4.75561,4.76287,110988.02172192,0
+EVF.US,D,20180731,000000,4.77042,4.79301,4.77042,4.7778,105483.24963056,0
+EVF.US,D,20180801,000000,4.7778,4.80037,4.7778,4.7778,260440.62519705,0
+EVF.US,D,20180802,000000,4.7778,4.80037,4.7778,4.79301,151901.6394142,0
+EVF.US,D,20180803,000000,4.79301,4.80802,4.79301,4.79301,107944.99133328,0
+EVF.US,D,20180806,000000,4.78516,4.80037,4.7778,4.7778,96604.038482634,0
+EVF.US,D,20180807,000000,4.7778,4.80037,4.75561,4.75561,161654.37181149,0
+EVF.US,D,20180808,000000,4.76287,4.78516,4.76287,4.7778,130432.07532564,0
+EVF.US,D,20180809,000000,4.78516,4.79301,4.77042,4.79301,141791.02800811,0
+EVF.US,D,20180810,000000,4.80037,4.80812,4.7778,4.80812,114153.8744923,0
+EVF.US,D,20180813,000000,4.80812,4.82265,4.79301,4.82265,136405.90185755,0
+EVF.US,D,20180814,000000,4.8153,4.8304,4.80812,4.82265,90204.568869218,0
+EVF.US,D,20180815,000000,4.82265,4.84551,4.82265,4.83767,114622.92893285,0
+EVF.US,D,20180816,000000,4.83767,4.87517,4.8304,4.87517,167150.67339376,0
+EVF.US,D,20180817,000000,4.88264,4.89803,4.86044,4.89803,122289.79846805,0
+EVF.US,D,20180820,000000,4.89803,4.9003,4.88264,4.8901,78892.203986728,0
+EVF.US,D,20180821,000000,4.90529,4.90529,4.87517,4.87517,223546.26406542,0
+EVF.US,D,20180822,000000,4.8901,4.8901,4.85269,4.85269,109530.03534573,0
+EVF.US,D,20180823,000000,4.85269,4.85486,4.82265,4.82265,76311.875156831,0
+EVF.US,D,20180824,000000,4.8304,4.87517,4.8304,4.86044,104849.02026285,0
+EVF.US,D,20180827,000000,4.86044,4.86761,4.8304,4.8304,131385.00759766,0
+EVF.US,D,20180828,000000,4.83767,4.85269,4.82265,4.84551,98642.254731117,0
+EVF.US,D,20180829,000000,4.83767,4.86761,4.83767,4.84551,89595.751028763,0
+EVF.US,D,20180830,000000,4.86044,4.87517,4.83767,4.86761,106246.65426182,0
+EVF.US,D,20180831,000000,4.86761,4.86761,4.84551,4.85269,86138.724508608,0
+EVF.US,D,20180904,000000,4.86044,4.86044,4.82265,4.83767,145322.17148274,0
+EVF.US,D,20180905,000000,4.83767,4.85269,4.8304,4.84439,98718.489312879,0
+EVF.US,D,20180906,000000,4.8304,4.87517,4.82265,4.87517,145054.29163293,0
+EVF.US,D,20180907,000000,4.86761,4.87517,4.85269,4.85269,70542.399656581,0
+EVF.US,D,20180910,000000,4.86044,4.90529,4.85269,4.89803,244717.24270875,0
+EVF.US,D,20180911,000000,4.8901,4.89803,4.86761,4.88264,218378.19471016,0
+EVF.US,D,20180912,000000,4.8901,4.90529,4.88264,4.8901,86739.071839978,0
+EVF.US,D,20180913,000000,4.90539,4.92059,4.88264,4.92059,70198.285225019,0
+EVF.US,D,20180914,000000,4.92059,4.92059,4.89803,4.90539,50667.408903193,0
+EVF.US,D,20180917,000000,4.91267,4.91267,4.87508,4.88264,116733.14450857,0
+EVF.US,D,20180918,000000,4.87508,4.89803,4.87508,4.87508,94935.348192968,0
+EVF.US,D,20180919,000000,4.8901,4.91267,4.8901,4.90539,66676.671073094,0
+EVF.US,D,20180920,000000,4.90539,4.92059,4.88264,4.89803,122780.02918133,0
+EVF.US,D,20180921,000000,4.90539,4.91267,4.88264,4.88264,129608.31831715,0
+EVF.US,D,20180924,000000,4.89803,4.90539,4.86752,4.86752,133057.93314188,0
+EVF.US,D,20180925,000000,4.87508,4.8901,4.86035,4.86752,109164.74464147,0
+EVF.US,D,20180926,000000,4.86752,4.88264,4.8525,4.87508,137694.47805204,0
+EVF.US,D,20180927,000000,4.86752,4.86752,4.80764,4.8374,224466.37311473,0
+EVF.US,D,20180928,000000,4.86035,4.86942,4.8374,4.86035,153418.91935399,0
+EVF.US,D,20181001,000000,4.87508,4.88264,4.86035,4.88264,166275.03451714,0
+EVF.US,D,20181002,000000,4.86035,4.89803,4.86035,4.88264,98535.314553927,0
+EVF.US,D,20181003,000000,4.88264,4.8901,4.86035,4.87508,93525.008430381,0
+EVF.US,D,20181004,000000,4.87508,4.87913,4.86035,4.86035,76479.167711252,0
+EVF.US,D,20181005,000000,4.86035,4.86035,4.80764,4.80764,187537.07113314,0
+EVF.US,D,20181008,000000,4.80764,4.82247,4.79243,4.79243,112711.77032064,0
+EVF.US,D,20181009,000000,4.78469,4.80764,4.77743,4.77743,176106.11912346,0
+EVF.US,D,20181010,000000,4.77743,4.79253,4.73945,4.73945,214127.05796333,0
+EVF.US,D,20181011,000000,4.73945,4.77052,4.72434,4.73171,416536.22542175,0
+EVF.US,D,20181012,000000,4.76193,4.76978,4.73945,4.73945,219070.65882784,0
+EVF.US,D,20181015,000000,4.73945,4.77743,4.72434,4.76193,182308.64940065,0
+EVF.US,D,20181016,000000,4.77743,4.84561,4.76978,4.83767,198055.32578894,0
+EVF.US,D,20181017,000000,4.84561,4.84561,4.79253,4.80784,92022.551881499,0
+EVF.US,D,20181018,000000,4.79253,4.82257,4.76978,4.78469,152549.63335917,0
+EVF.US,D,20181019,000000,4.78469,4.78773,4.74701,4.76193,179271.97189383,0
+EVF.US,D,20181022,000000,4.76978,4.77743,4.74701,4.76193,181352.54068773,0
+EVF.US,D,20181023,000000,4.75457,4.8,4.73945,4.79253,154828.20030293,0
+EVF.US,D,20181024,000000,4.8,4.8,4.75457,4.76978,146883.92159521,0
+EVF.US,D,20181025,000000,4.77743,4.78469,4.75457,4.76978,145313.70097365,0
+EVF.US,D,20181026,000000,4.76193,4.76193,4.73171,4.76193,112189.7751983,0
+EVF.US,D,20181029,000000,4.76978,4.77826,4.61082,4.70941,833174.09695253,0
+EVF.US,D,20181030,000000,4.70941,4.70941,4.68637,4.68637,239639.17251253,0
+EVF.US,D,20181031,000000,4.69412,4.7165,4.67117,4.71111,245777.11515796,0
+EVF.US,D,20181101,000000,4.69412,4.74701,4.69412,4.74701,107481.2309609,0
+EVF.US,D,20181102,000000,4.73171,4.76978,4.7165,4.76193,178177.15859463,0
+EVF.US,D,20181105,000000,4.76193,4.76978,4.73171,4.76193,110883.19917201,0
+EVF.US,D,20181106,000000,4.73945,4.76978,4.72434,4.75457,94035.35660273,0
+EVF.US,D,20181107,000000,4.76193,4.80784,4.76193,4.80784,136235.43286224,0
+EVF.US,D,20181108,000000,4.79243,4.82257,4.78461,4.80784,98044.025027017,0
+EVF.US,D,20181109,000000,4.78461,4.79604,4.77723,4.78461,91564.085577297,0
+EVF.US,D,20181112,000000,4.8,4.81501,4.76165,4.76165,183360.05134079,0
+EVF.US,D,20181113,000000,4.78461,4.80784,4.76165,4.76165,131788.4155928,0
+EVF.US,D,20181114,000000,4.78461,4.78461,4.74664,4.75428,92860.073467242,0
+EVF.US,D,20181115,000000,4.76165,4.8,4.75428,4.8,309157.69938351,0
+EVF.US,D,20181116,000000,4.79243,4.79243,4.72405,4.72405,179104.67933941,0
+EVF.US,D,20181119,000000,4.72405,4.72405,4.6858,4.6858,297972.39213729,0
+EVF.US,D,20181120,000000,4.6858,4.69346,4.6553,4.66306,375669.19552945,0
+EVF.US,D,20181121,000000,4.67835,4.67835,4.64784,4.6553,217831.84687421,0
+EVF.US,D,20181123,000000,4.6553,4.67061,4.63245,4.66306,57813.342129693,0
+EVF.US,D,20181126,000000,4.6858,4.69346,4.67061,4.67061,127995.74515018,0
+EVF.US,D,20181127,000000,4.67835,4.67835,4.64784,4.6553,298000.98010546,0
+EVF.US,D,20181128,000000,4.6553,4.6858,4.63245,4.64784,346460.76257847,0
+EVF.US,D,20181129,000000,4.64784,4.66174,4.63245,4.6553,253015.16517074,0
+EVF.US,D,20181130,000000,4.6553,4.66306,4.62518,4.66306,323652.85805455,0
+EVF.US,D,20181203,000000,4.6858,4.70083,4.67061,4.70083,398077.92731277,0
+EVF.US,D,20181204,000000,4.69346,4.70083,4.67061,4.69346,343439.96727617,0
+EVF.US,D,20181206,000000,4.64784,4.67061,4.6024,4.67061,699632.28597922,0
+EVF.US,D,20181207,000000,4.67061,4.6858,4.62518,4.62518,318287.84936309,0
+EVF.US,D,20181210,000000,4.64029,4.66306,4.62518,4.66306,430435.27201595,0
+EVF.US,D,20181211,000000,4.67061,4.67835,4.6553,4.67061,286166.62010062,0
+EVF.US,D,20181212,000000,4.67835,4.69356,4.66306,4.66306,136151.78658501,0
+EVF.US,D,20181213,000000,4.67061,4.67061,4.63225,4.6401,145388.87674178,0
+EVF.US,D,20181214,000000,4.63225,4.64774,4.59797,4.6096,401666.24672373,0
+EVF.US,D,20181217,000000,4.6096,4.6096,4.47972,4.51006,369108.78624343,0
+EVF.US,D,20181218,000000,4.51769,4.51769,4.39538,4.4564,358123.59477432,0
+EVF.US,D,20181219,000000,4.43403,4.4564,4.41833,4.41833,265855.39812938,0
+EVF.US,D,20181220,000000,4.42599,4.43403,4.34194,4.34958,596581.13126955,0
+EVF.US,D,20181221,000000,4.35722,4.38793,4.33449,4.37999,345380.77267017,0
+EVF.US,D,20181224,000000,4.38793,4.44922,4.35722,4.42599,229380.32719744,0
+EVF.US,D,20181226,000000,4.4108,4.51006,4.4108,4.51006,400088.61440672,0
+EVF.US,D,20181227,000000,4.47954,4.51779,4.46424,4.48691,481969.84928668,0
+EVF.US,D,20181228,000000,4.51006,4.57908,4.49494,4.57908,460888.86980237,0
+EVF.US,D,20181231,000000,4.57162,4.62537,4.54849,4.61006,772600.42767489,0
+EVF.US,D,20190102,000000,4.57162,4.61753,4.56389,4.61006,139418.22665077,0
+EVF.US,D,20190103,000000,4.6025,4.61489,4.48691,4.54849,506262.21052769,0
+EVF.US,D,20190104,000000,4.58694,4.66389,4.57908,4.64076,265364.10860248,0
+EVF.US,D,20190107,000000,4.65606,4.71754,4.65606,4.70999,168867.01029703,0
+EVF.US,D,20190108,000000,4.7251,4.74826,4.70999,4.74069,148186.26236697,0
+EVF.US,D,20190109,000000,4.73286,4.74069,4.71744,4.71744,35656.60799164,0
+EVF.US,D,20190110,000000,4.71744,4.71744,4.67911,4.70215,225718.94964561,0
+EVF.US,D,20190111,000000,4.70215,4.70215,4.64076,4.68666,302544.3494157,0
+EVF.US,D,20190114,000000,4.67911,4.68666,4.64861,4.67911,139398.1091917,0
+EVF.US,D,20190115,000000,4.68666,4.70215,4.67911,4.69459,97793.086195387,0
+EVF.US,D,20190116,000000,4.70215,4.7251,4.69459,4.70999,88510.467052297,0
+EVF.US,D,20190117,000000,4.70999,4.7251,4.66389,4.69459,167582.66935709,0
+EVF.US,D,20190118,000000,4.70215,4.70215,4.66389,4.67136,189848.46129959,0
+EVF.US,D,20190122,000000,4.67136,4.67911,4.64076,4.65606,137584.36143394,0
+EVF.US,D,20190123,000000,4.65606,4.66389,4.62537,4.62537,323307.68480933,0
+EVF.US,D,20190124,000000,4.64076,4.64861,4.60619,4.62537,260162.15721088,0
+EVF.US,D,20190125,000000,4.63301,4.65606,4.62537,4.64076,146599.10072725,0
+EVF.US,D,20190128,000000,4.63301,4.65606,4.62537,4.65606,80934.655489754,0
+EVF.US,D,20190129,000000,4.66389,4.66389,4.61753,4.64076,114565.75299655,0
+EVF.US,D,20190130,000000,4.65606,4.67136,4.64076,4.65606,219159.59917322,0
+EVF.US,D,20190131,000000,4.67136,4.68666,4.65606,4.67911,225693.53811836,0
+EVF.US,D,20190201,000000,4.68666,4.70999,4.67136,4.70215,168120.54668395,0
+EVF.US,D,20190204,000000,4.70999,4.70999,4.66389,4.68666,242366.67643776,0
+EVF.US,D,20190205,000000,4.68666,4.68666,4.64861,4.67136,164701.63745468,0
+EVF.US,D,20190206,000000,4.67136,4.67514,4.64076,4.65606,308696.05663839,0
+EVF.US,D,20190207,000000,4.65606,4.68666,4.64076,4.64861,256629.95492261,0
+EVF.US,D,20190208,000000,4.64076,4.65606,4.63293,4.64076,143343.24879784,0
+EVF.US,D,20190211,000000,4.65606,4.66399,4.64076,4.66399,249853.54765493,0
+EVF.US,D,20190212,000000,4.6793,4.69488,4.66399,4.67136,139791.98786412,0
+EVF.US,D,20190213,000000,4.6793,4.6793,4.65606,4.67136,235392.27102023,0
+EVF.US,D,20190214,000000,4.6793,4.68911,4.66399,4.68686,373594.97961735,0
+EVF.US,D,20190215,000000,4.69488,4.71037,4.69488,4.71037,120635.93156929,0
+EVF.US,D,20190219,000000,4.71037,4.71782,4.70245,4.71037,152798.45456354,0
+EVF.US,D,20190220,000000,4.71782,4.74879,4.70245,4.72556,245956.05466237,0
+EVF.US,D,20190221,000000,4.72556,4.74879,4.71782,4.74879,205100.67172006,0
+EVF.US,D,20190222,000000,4.75673,4.87263,4.75673,4.87263,444645.60981902,0
+EVF.US,D,20190225,000000,4.86449,4.86449,4.81824,4.85695,203556.9214394,0
+EVF.US,D,20190226,000000,4.83363,4.84893,4.80282,4.84893,211090.38045649,0
+EVF.US,D,20190227,000000,4.81057,4.81824,4.78743,4.79508,111899.66026216,0
+EVF.US,D,20190228,000000,4.79508,4.81824,4.78743,4.81824,119732.76353815,0
+EVF.US,D,20190301,000000,4.82597,4.82597,4.78743,4.81057,148396.96628045,0
+EVF.US,D,20190304,000000,4.81824,4.82597,4.79508,4.81057,90979.620450458,0
+EVF.US,D,20190305,000000,4.81824,4.81824,4.79508,4.81824,56536.412885188,0
+EVF.US,D,20190306,000000,4.81057,4.82597,4.80282,4.81824,57152.642421092,0
+EVF.US,D,20190307,000000,4.81824,4.84146,4.81824,4.83363,208736.63774461,0
+EVF.US,D,20190308,000000,4.81814,4.83363,4.79489,4.81814,49135.305572515,0
+EVF.US,D,20190311,000000,4.81048,4.83363,4.81048,4.81048,90443.860750857,0
+EVF.US,D,20190312,000000,4.83363,4.83363,4.80264,4.81814,114293.63789219,0
+EVF.US,D,20190313,000000,4.81048,4.84146,4.78715,4.81048,120896.39972364,0
+EVF.US,D,20190314,000000,4.83363,4.83363,4.80264,4.81048,57328.405484598,0
+EVF.US,D,20190315,000000,4.81814,4.82597,4.80264,4.81048,76772.459088306,0
+EVF.US,D,20190318,000000,4.82597,4.82597,4.78715,4.82597,143902.30239743,0
+EVF.US,D,20190319,000000,4.82597,4.86469,4.82597,4.82597,270788.41085752,0
+EVF.US,D,20190320,000000,4.84146,4.84903,4.81814,4.81814,119593.00013825,0
+EVF.US,D,20190321,000000,4.81048,4.82597,4.78715,4.81048,102567.27687819,0
+EVF.US,D,20190322,000000,4.81814,4.81814,4.75626,4.77922,122424.26779978,0
+EVF.US,D,20190325,000000,4.77185,4.77914,4.74069,4.75626,70990.277824429,0
+EVF.US,D,20190326,000000,4.77922,4.79489,4.72493,4.74069,139353.639019,0
+EVF.US,D,20190327,000000,4.73276,4.78715,4.72502,4.77185,274295.20161855,0
+EVF.US,D,20190328,000000,4.76384,4.78715,4.72493,4.74069,321830.63978772,0
+EVF.US,D,20190329,000000,4.74069,4.77185,4.70969,4.77185,958087.63560955,0
+EVF.US,D,20190401,000000,4.74835,4.79489,4.70167,4.78715,175868.94486908,0
+EVF.US,D,20190402,000000,4.76384,4.79489,4.75626,4.78715,692528.70529813,0
+EVF.US,D,20190403,000000,4.78715,4.80264,4.78715,4.79489,72453.558268794,0
+EVF.US,D,20190404,000000,4.78715,4.82597,4.78715,4.82597,149960.83402019,0
+EVF.US,D,20190405,000000,4.82597,4.85705,4.82521,4.84146,230342.78879218,0
+EVF.US,D,20190408,000000,4.84146,4.85705,4.84146,4.85705,126230.70281968,0
+EVF.US,D,20190409,000000,4.85705,4.85705,4.84146,4.85705,113325.88222928,0
+EVF.US,D,20190410,000000,4.87281,4.88813,4.85705,4.88813,312814.84168079,0
+EVF.US,D,20190411,000000,4.88813,4.89604,4.86873,4.89604,101220.46593374,0
+EVF.US,D,20190412,000000,4.90368,4.91843,4.89604,4.90368,170473.23058218,0
+EVF.US,D,20190415,000000,4.88813,4.90368,4.88046,4.89604,73671.193949707,0
+EVF.US,D,20190416,000000,4.90368,4.91947,4.90368,4.91143,95999.455896722,0
+EVF.US,D,20190417,000000,4.91143,4.92692,4.91143,4.91143,71763.211778399,0
+EVF.US,D,20190418,000000,4.91143,4.92692,4.90368,4.90368,145785.93185512,0
+EVF.US,D,20190422,000000,4.91143,4.91947,4.88046,4.91143,178089.27706289,0
+EVF.US,D,20190423,000000,4.91947,4.93496,4.91143,4.92692,205849.25296041,0
+EVF.US,D,20190424,000000,4.93496,4.95044,4.91947,4.92692,130077.37275772,0
+EVF.US,D,20190425,000000,4.93496,4.95044,4.92692,4.94298,235190.03761584,0
+EVF.US,D,20190426,000000,4.94298,4.95867,4.93496,4.94298,179341.85359377,0
+EVF.US,D,20190429,000000,4.94298,4.95857,4.91947,4.94298,68675.711217061,0
+EVF.US,D,20190430,000000,4.95867,4.95867,4.90368,4.94298,145421.69996447,0
+EVF.US,D,20190501,000000,4.95044,4.96593,4.94638,4.96593,179037.97408036,0
+EVF.US,D,20190502,000000,4.96593,4.98955,4.96205,4.97416,323579.79991368,0
+EVF.US,D,20190503,000000,4.9817,4.9817,4.95867,4.97784,89855.160369478,0
+EVF.US,D,20190506,000000,4.95867,4.9817,4.95867,4.9817,71361.921410516,0
+EVF.US,D,20190507,000000,4.97416,4.97416,4.92692,4.95044,178203.62893554,0
+EVF.US,D,20190508,000000,4.94298,4.94686,4.91143,4.92692,157522.88100549,0
+EVF.US,D,20190509,000000,4.91947,4.91947,4.87281,4.88813,80446.542403754,0
+EVF.US,D,20190510,000000,4.88046,4.91143,4.87055,4.88813,129990.5500396,0
+EVF.US,D,20190513,000000,4.87272,4.88574,4.84117,4.84883,148121.6747352,0
+EVF.US,D,20190514,000000,4.84883,4.88046,4.84883,4.85685,150357.88913354,0
+EVF.US,D,20190515,000000,4.86459,4.88046,4.84117,4.87272,116395.38295881,0
+EVF.US,D,20190516,000000,4.87272,4.88813,4.87272,4.87272,85287.438345605,0
+EVF.US,D,20190517,000000,4.87272,4.88804,4.85685,4.86459,59178.152905947,0
+EVF.US,D,20190520,000000,4.86459,4.86733,4.84117,4.85289,134744.62326334,0
+EVF.US,D,20190521,000000,4.87272,4.88961,4.86459,4.88813,66984.785841048,0
+EVF.US,D,20190522,000000,4.86459,4.86459,4.84883,4.84883,83247.10446985,0
+EVF.US,D,20190523,000000,4.84117,4.84883,4.81756,4.83324,88683.053674895,0
+EVF.US,D,20190524,000000,4.84883,4.88046,4.82549,4.84883,124833.06882071,0
+EVF.US,D,20190528,000000,4.84883,4.86459,4.83324,4.83324,90578.330082577,0
+EVF.US,D,20190529,000000,4.84117,4.85685,4.78648,4.79433,165552.92361767,0
+EVF.US,D,20190530,000000,4.82549,4.84883,4.80983,4.84883,293030.90890006,0
+EVF.US,D,20190531,000000,4.83324,4.83324,4.78648,4.78648,173027.0890712,0
+EVF.US,D,20190603,000000,4.78648,4.80199,4.76269,4.76269,136557.31220744,0
+EVF.US,D,20190604,000000,4.79433,4.80199,4.77081,4.80199,111823.4256804,0
+EVF.US,D,20190605,000000,4.80983,4.81756,4.79036,4.80983,120200.75916508,0
+EVF.US,D,20190606,000000,4.81756,4.82549,4.80199,4.81756,146090.87018216,0
+EVF.US,D,20190607,000000,4.82549,4.84088,4.82162,4.83324,125570.00311107,0
+EVF.US,D,20190610,000000,4.84117,4.84523,4.83146,4.84117,41499.141632747,0
+EVF.US,D,20190611,000000,4.84883,4.88813,4.84883,4.86459,122735.55900863,0
+EVF.US,D,20190612,000000,4.86459,4.89622,4.86459,4.88056,143611.12864765,0
+EVF.US,D,20190613,000000,4.88813,4.88813,4.84883,4.85685,90247.980228276,0
+EVF.US,D,20190614,000000,4.86459,4.87272,4.82531,4.85685,69863.700116178,0
+EVF.US,D,20190617,000000,4.85685,4.87517,4.85685,4.85685,40677.502251539,0
+EVF.US,D,20190618,000000,4.85685,4.88804,4.84108,4.84108,116648.43941772,0
+EVF.US,D,20190619,000000,4.84108,4.84835,4.8016,4.81736,142958.89944813,0
+EVF.US,D,20190620,000000,4.83304,4.84108,4.8016,4.8016,104886.07874011,0
+EVF.US,D,20190621,000000,4.81736,4.81736,4.79404,4.81736,131299.24369319,0
+EVF.US,D,20190624,000000,4.83304,4.99068,4.83304,4.91995,1729230.0769082,0
+EVF.US,D,20190625,000000,4.91995,4.91995,4.87272,4.90397,233664.28716699,0
+EVF.US,D,20190626,000000,4.90397,4.9273,4.88056,4.91182,228393.51288908,0
+EVF.US,D,20190627,000000,4.91182,4.91182,4.88813,4.89622,220103.00212253,0
+EVF.US,D,20190628,000000,4.89622,4.90397,4.86459,4.90397,112216.2455392,0
+EVF.US,D,20190701,000000,4.91182,4.91995,4.90397,4.91995,79285.023845527,0
+EVF.US,D,20190702,000000,4.91995,4.91995,4.88813,4.90397,117251.96318999,0
+EVF.US,D,20190703,000000,4.91995,4.9273,4.91182,4.91995,54752.311909243,0
+EVF.US,D,20190705,000000,4.91182,4.94346,4.89622,4.91182,57036.17292118,0
+EVF.US,D,20190708,000000,4.91182,4.93553,4.90397,4.91995,122943.08648122,0
+EVF.US,D,20190709,000000,4.9273,4.94346,4.9273,4.93553,103557.26762746,0
+EVF.US,D,20190710,000000,4.95122,4.99889,4.94346,4.99889,221780.16292127,0
+EVF.US,D,20190711,000000,4.98294,4.99078,4.97509,4.98294,73303.785618161,0
+EVF.US,D,20190712,000000,4.98294,4.98294,4.96698,4.97509,35813.312409705,0
+EVF.US,D,20190715,000000,4.98294,4.98294,4.95941,4.98294,101373.9939109,0
+EVF.US,D,20190716,000000,4.98294,4.98294,4.97509,4.98294,118216.542412,0
+EVF.US,D,20190717,000000,4.96698,4.96698,4.95941,4.95941,93278.304853293,0
+EVF.US,D,20190718,000000,4.95122,4.96698,4.94346,4.95122,109641.21077748,0
+EVF.US,D,20190719,000000,4.95941,4.95941,4.91985,4.93553,124532.3657482,0
+EVF.US,D,20190722,000000,4.93553,4.98294,4.93553,4.95941,132504.17361044,0
+EVF.US,D,20190723,000000,4.95941,4.98294,4.94346,4.95122,201653.17452262,0
+EVF.US,D,20190724,000000,4.96698,4.98294,4.95941,4.97509,93304.775194183,0
+EVF.US,D,20190725,000000,4.97509,4.98294,4.95122,4.95941,63286.349811982,0
+EVF.US,D,20190726,000000,4.96698,4.97509,4.95941,4.96698,59394.150887606,0
+EVF.US,D,20190729,000000,4.98294,4.98294,4.96698,4.98294,148734.7278302,0
+EVF.US,D,20190730,000000,4.98294,4.98294,4.93553,4.96698,106073.00882559,0
+EVF.US,D,20190731,000000,4.98294,4.98294,4.96698,4.98294,112721.29964336,0
+EVF.US,D,20190801,000000,4.98294,4.98294,4.96698,4.96698,73638.370727003,0
+EVF.US,D,20190802,000000,4.97509,4.98294,4.95122,4.97509,70881.220019964,0
+EVF.US,D,20190805,000000,4.95122,4.95941,4.88804,4.91985,94129.591016296,0
+EVF.US,D,20190806,000000,4.9273,4.93553,4.91173,4.91985,35238.376605587,0
+EVF.US,D,20190807,000000,4.91985,4.94346,4.88804,4.94346,92424.901063018,0
+EVF.US,D,20190808,000000,4.9273,4.96698,4.91985,4.94346,50114.708185422,0
+EVF.US,D,20190809,000000,4.94346,4.95949,4.91153,4.91153,87581.887493898,0
+EVF.US,D,20190812,000000,4.93553,4.94346,4.88784,4.90361,67022.903131927,0
+EVF.US,D,20190813,000000,4.90871,4.95122,4.87215,4.89578,110528.49660408,0
+EVF.US,D,20190814,000000,4.8799,4.89161,4.85608,4.86394,133715.45640957,0
+EVF.US,D,20190815,000000,4.86962,4.86962,4.84024,4.84024,59364.504105811,0
+EVF.US,D,20190816,000000,4.85608,4.88584,4.84024,4.86394,97688.263645465,0
+EVF.US,D,20190819,000000,4.90361,4.90361,4.85608,4.86394,130117.60767588,0
+EVF.US,D,20190820,000000,4.86394,4.89578,4.85608,4.85608,73624.606149741,0
+EVF.US,D,20190821,000000,4.85608,4.87215,4.84787,4.86394,181716.77257838,0
+EVF.US,D,20190822,000000,4.86394,4.8799,4.84787,4.84787,86518.838603779,0
+EVF.US,D,20190823,000000,4.84787,4.87215,4.8322,4.84024,76950.339779083,0
+EVF.US,D,20190826,000000,4.84024,4.84787,4.81605,4.81605,118723.71414344,0
+EVF.US,D,20190827,000000,4.8322,4.84024,4.80037,4.80849,64250.92903399,0
+EVF.US,D,20190828,000000,4.80849,4.8322,4.79253,4.79253,99010.721876297,0
+EVF.US,D,20190829,000000,4.80849,4.81605,4.80037,4.81605,92926.778726281,0
+EVF.US,D,20190830,000000,4.80037,4.81605,4.78856,4.81605,123627.08008979,0
+EVF.US,D,20190903,000000,4.80037,4.82417,4.79253,4.80849,86828.012185367,0
+EVF.US,D,20190904,000000,4.81605,4.86394,4.80037,4.84024,68889.591571447,0
+EVF.US,D,20190905,000000,4.84024,4.87215,4.80849,4.8322,151084.23528753,0
+EVF.US,D,20190906,000000,4.8322,4.85608,4.82417,4.84787,96012.161660349,0
+EVF.US,D,20190909,000000,4.84024,4.86394,4.84024,4.84787,42314.428132139,0
+EVF.US,D,20190910,000000,4.85608,4.8799,4.84024,4.8799,95381.108733545,0
+EVF.US,D,20190911,000000,4.86394,4.8799,4.85608,4.8799,76947.163338177,0
+EVF.US,D,20190912,000000,4.8799,4.90378,4.86394,4.88784,111786.36720316,0
+EVF.US,D,20190913,000000,4.8799,4.90378,4.8799,4.8799,46066.863656618,0
+EVF.US,D,20190916,000000,4.89587,4.90378,4.88405,4.89587,63761.757134355,0
+EVF.US,D,20190917,000000,4.90378,4.91182,4.88784,4.88784,82240.172702418,0
+EVF.US,D,20190918,000000,4.90378,4.90378,4.87205,4.88784,43362.653631358,0
+EVF.US,D,20190919,000000,4.89587,4.89587,4.87205,4.89587,73002.023732022,0
+EVF.US,D,20190920,000000,4.90378,4.92004,4.89587,4.91182,130281.72378938,0
+EVF.US,D,20190923,000000,4.91182,4.9359,4.91182,4.91182,76688.812811096,0
+EVF.US,D,20190924,000000,4.92759,4.94383,4.91182,4.92759,109524.74127757,0
+EVF.US,D,20190925,000000,4.91182,4.92759,4.90378,4.92759,104788.66788564,0
+EVF.US,D,20190926,000000,4.91182,4.96009,4.90125,4.91182,77353.747774236,0
+EVF.US,D,20190927,000000,4.92759,4.9359,4.88784,4.90378,88209.763979792,0
+EVF.US,D,20190930,000000,4.91182,4.92004,4.88784,4.89587,79617.491327099,0
+EVF.US,D,20191001,000000,4.89587,4.91182,4.83994,4.89587,120357.46358313,0
+EVF.US,D,20191002,000000,4.89587,4.90171,4.84779,4.89587,88443.761793254,0
+EVF.US,D,20191003,000000,4.88784,4.89587,4.86394,4.87205,69861.582488904,0
+EVF.US,D,20191004,000000,4.88784,4.88784,4.856,4.87205,372751.10514981,0
+EVF.US,D,20191007,000000,4.8799,4.8799,4.856,4.87205,162657.06832439,0
+EVF.US,D,20191008,000000,4.87205,4.88784,4.86394,4.88784,144476.17938791,0
+EVF.US,D,20191009,000000,4.88784,4.89587,4.8799,4.88784,62422.357885353,0
+EVF.US,D,20191010,000000,4.88784,4.92788,4.88397,4.92022,186025.0852615,0
+EVF.US,D,20191011,000000,4.92022,4.9682,4.92022,4.95215,205933.95805126,0
+EVF.US,D,20191014,000000,4.95215,4.97651,4.95215,4.97651,179222.20765295,0
+EVF.US,D,20191015,000000,4.95215,4.97651,4.91201,4.92788,173676.14182981,0
+EVF.US,D,20191016,000000,4.93628,4.95215,4.92788,4.93628,109297.09634592,0
+EVF.US,D,20191017,000000,4.94421,4.97651,4.94421,4.97651,109831.79723188,0
+EVF.US,D,20191018,000000,4.97651,4.99249,4.95215,4.96046,142070.55480789,0
+EVF.US,D,20191021,000000,4.96046,5.00069,4.94421,5.00069,100461.29655703,0
+EVF.US,D,20191022,000000,4.97651,5.00843,4.97651,5.00069,78703.735159597,0
+EVF.US,D,20191023,000000,5.00069,5.00843,4.99249,5.00069,51034.817234737,0
+EVF.US,D,20191024,000000,5.00069,5.0244,4.99673,5.0244,130532.66262101,0
+EVF.US,D,20191025,000000,5.0244,5.04064,5.01704,5.03309,105859.12847121,0
+EVF.US,D,20191028,000000,5.03309,5.04064,5.02071,5.03309,62640.47349428,0
+EVF.US,D,20191029,000000,5.03309,5.03309,5.00843,5.01704,74870.829798814,0
+EVF.US,D,20191030,000000,5.01704,5.04886,5.00843,5.04886,165103.98663619,0
+EVF.US,D,20191031,000000,5.0244,5.04064,4.97905,4.98436,124476.24862553,0
+EVF.US,D,20191101,000000,4.99249,5.00843,4.97651,4.97651,89167.990319989,0
+EVF.US,D,20191104,000000,4.98436,5.03309,4.97651,5.03309,177147.99174085,0
+EVF.US,D,20191105,000000,5.0244,5.04064,5.00069,5.00843,111391.42971709,0
+EVF.US,D,20191106,000000,5.01704,5.0244,4.98436,4.99249,144594.7665151,0
+EVF.US,D,20191107,000000,4.99249,5.00069,4.95215,4.99249,254212.68339257,0
+EVF.US,D,20191108,000000,4.99249,5.0247,4.96811,5.0247,233225.93832185,0
+EVF.US,D,20191111,000000,5.03328,5.03328,5.01714,5.03328,48590.016550193,0
+EVF.US,D,20191112,000000,5.01714,5.03328,5.01714,5.0247,59228.975960458,0
+EVF.US,D,20191113,000000,5.0247,5.06558,5.0247,5.06558,51412.813702638,0
+EVF.US,D,20191114,000000,5.04102,5.06558,5.03328,5.06558,116505.49957691,0
+EVF.US,D,20191115,000000,5.05727,5.08174,5.04102,5.07342,47564.026137322,0
+EVF.US,D,20191118,000000,5.07342,5.08174,5.05727,5.06558,53185.267728591,0
+EVF.US,D,20191119,000000,5.08174,5.08976,5.05727,5.08976,88727.52384759,0
+EVF.US,D,20191120,000000,5.08174,5.08174,5.05727,5.06558,32435.696912219,0
+EVF.US,D,20191121,000000,5.05727,5.05727,5.0247,5.0247,51194.69809371,0
+EVF.US,D,20191122,000000,5.04934,5.05727,5.00079,5.05727,153997.031599,0
+EVF.US,D,20191125,000000,5.06558,5.08976,5.03328,5.08976,93061.248057999,0
+EVF.US,D,20191126,000000,5.05727,5.08976,5.03328,5.08174,77928.683578356,0
+EVF.US,D,20191127,000000,5.07342,5.08976,5.05727,5.05727,46720.151669768,0
+EVF.US,D,20191129,000000,5.04934,5.06558,5.03328,5.05727,37072.241822405,0
+EVF.US,D,20191202,000000,5.06558,5.07342,5.03328,5.04102,111539.66362606,0
+EVF.US,D,20191203,000000,5.03328,5.06558,5.02903,5.04934,105851.71677576,0
+EVF.US,D,20191204,000000,5.05727,5.06558,5.03328,5.04934,305727.14320424,0
+EVF.US,D,20191205,000000,5.04934,5.05727,5.03328,5.04934,293584.66843145,0
+EVF.US,D,20191206,000000,5.05727,5.06558,5.0247,5.04102,216363.27236167,0
+EVF.US,D,20191209,000000,5.03328,5.04102,5.00843,5.03328,326685.30030683,0
+EVF.US,D,20191210,000000,5.0247,5.03328,5.01581,5.03328,138072.47451995,0
+EVF.US,D,20191211,000000,5.04773,5.07219,5.03932,5.07219,128791.97300414,0
+EVF.US,D,20191212,000000,5.06407,5.08861,5.05574,5.07219,62232.830244583,0
+EVF.US,D,20191213,000000,5.05574,5.11298,5.04773,5.09664,143585.71712039,0
+EVF.US,D,20191216,000000,5.0805,5.11298,5.05574,5.06407,562930.97511733,0
+EVF.US,D,20191217,000000,5.07219,5.11298,5.06407,5.10487,256466.89762273,0
+EVF.US,D,20191218,000000,5.10487,5.12129,5.09664,5.12129,147671.67894008,0
+EVF.US,D,20191219,000000,5.12914,5.15388,5.11893,5.15388,346165.35357415,0
+EVF.US,D,20191220,000000,5.13744,5.17816,5.13744,5.17816,117301.72743087,0
+EVF.US,D,20191223,000000,5.17816,5.18629,5.17816,5.17816,43112.773613363,0
+EVF.US,D,20191224,000000,5.20262,5.20262,5.16994,5.20262,85452.613272754,0
+EVF.US,D,20191226,000000,5.20262,5.21915,5.18995,5.21915,94270.413229828,0
+EVF.US,D,20191227,000000,5.22716,5.27627,5.22716,5.23557,128514.5638316,0
+EVF.US,D,20191230,000000,5.22716,5.24361,5.21915,5.21915,41868.66759156,0
+EVF.US,D,20191231,000000,5.21074,5.25996,5.1944,5.25996,82065.46845255,0
+EVF.US,D,20200102,000000,5.25996,5.25996,5.24371,5.25996,28982.905646608,0
+EVF.US,D,20200103,000000,5.23557,5.23557,5.21074,5.22716,69292.999566602,0
+EVF.US,D,20200106,000000,5.21074,5.21915,5.18609,5.20262,117525.13710796,0
+EVF.US,D,20200107,000000,5.21915,5.23557,5.17787,5.23557,97083.68105955,0
+EVF.US,D,20200108,000000,5.23557,5.29905,5.21915,5.29318,219068.54120058,0
+EVF.US,D,20200109,000000,5.30943,5.3338,5.30086,5.32569,594376.68128029,0
+EVF.US,D,20200110,000000,5.3338,5.34201,5.30943,5.3338,186852.01871092,0
+EVF.US,D,20200113,000000,5.3338,5.3746,5.31699,5.36693,295564.64992997,0
+EVF.US,D,20200114,000000,5.36693,5.3746,5.34201,5.35053,166722.91268498,0
+EVF.US,D,20200115,000000,5.34201,5.39963,5.3338,5.36693,278327.16394281,0
+EVF.US,D,20200116,000000,5.35826,5.39963,5.35053,5.38338,302653.40722016,0
+EVF.US,D,20200117,000000,5.3746,5.39122,5.36693,5.36693,176810.23019112,0
+EVF.US,D,20200121,000000,5.3746,5.38338,5.35826,5.36693,168068.6648158,0
+EVF.US,D,20200122,000000,5.35826,5.39963,5.35826,5.38338,130020.1968214,0
+EVF.US,D,20200123,000000,5.38338,5.42389,5.36693,5.38338,219747.24074097,0
+EVF.US,D,20200124,000000,5.39963,5.41596,5.39122,5.39963,154272.32314425,0
+EVF.US,D,20200127,000000,5.38338,5.38338,5.3338,5.34201,249318.84676896,0
+EVF.US,D,20200128,000000,5.35053,5.39122,5.3421,5.38338,102838.3331689,0
+EVF.US,D,20200129,000000,5.39122,5.39963,5.3746,5.39122,161648.01892967,0
+EVF.US,D,20200130,000000,5.36693,5.38338,5.36014,5.3746,79367.611309102,0
+EVF.US,D,20200131,000000,5.38338,5.38338,5.3338,5.34201,130888.42400256,0
+EVF.US,D,20200203,000000,5.3338,5.35053,5.32569,5.35053,210912.49976572,0
+EVF.US,D,20200204,000000,5.34201,5.34201,5.30943,5.32569,127021.63660545,0
+EVF.US,D,20200205,000000,5.3338,5.35053,5.31699,5.34201,133776.86760041,0
+EVF.US,D,20200206,000000,5.35053,5.35053,5.32569,5.3338,86609.89657644,0
+EVF.US,D,20200207,000000,5.34201,5.35826,5.3338,5.35053,78951.497550321,0
+EVF.US,D,20200210,000000,5.35826,5.39122,5.35647,5.36693,126455.17131042,0
+EVF.US,D,20200211,000000,5.3746,5.3746,5.35126,5.36684,98848.723390054,0
+EVF.US,D,20200212,000000,5.37301,5.37301,5.35354,5.36527,80275.014594791,0
+EVF.US,D,20200213,000000,5.35647,5.36781,5.33993,5.34872,80032.546272245,0
+EVF.US,D,20200214,000000,5.36527,5.37301,5.35063,5.36527,57953.105529588,0
+EVF.US,D,20200218,000000,5.37301,5.40632,5.37301,5.40632,102263.39736479,0
+EVF.US,D,20200219,000000,5.40632,5.41436,5.38971,5.39793,132220.41155612,0
+EVF.US,D,20200220,000000,5.40632,5.41436,5.38971,5.40632,97793.086195387,0
+EVF.US,D,20200221,000000,5.40632,5.40632,5.36527,5.39793,160200.62068985,0
+EVF.US,D,20200224,000000,5.35647,5.35647,5.30736,5.32389,126034.82229709,0
+EVF.US,D,20200225,000000,5.34872,5.35647,5.23303,5.24114,122483.56136337,0
+EVF.US,D,20200226,000000,5.24114,5.26581,5.20818,5.20818,170826.87433648,0
+EVF.US,D,20200227,000000,5.16682,5.17107,5.06803,5.10118,329377.86338209,0
+EVF.US,D,20200228,000000,5.02648,5.043,4.96878,4.97718,366515.75164991,0
+EVF.US,D,20200302,000000,4.99361,5.09241,4.97718,5.08467,263596.94864469,0
+EVF.US,D,20200303,000000,5.09241,5.17134,5.08467,5.14216,249950.9585094,0
+EVF.US,D,20200304,000000,5.18334,5.25767,5.12555,5.24936,443388.79803359,0
+EVF.US,D,20200305,000000,5.19998,5.19998,5.10118,5.14216,304787.9755095,0
+EVF.US,D,20200306,000000,5.09241,5.09241,5.00192,5.09241,251492.5911628,0
+EVF.US,D,20200309,000000,4.89455,4.89455,4.53952,4.68004,438462.13818726,0
+EVF.US,D,20200310,000000,4.77091,4.7832,4.62895,4.70479,218795.36728258,0
+EVF.US,D,20200311,000000,4.65891,4.67551,4.46792,4.47654,251731.88304443,0
+EVF.US,D,20200312,000000,4.20235,4.22727,3.93647,4.10686,532925.25549875,0
+EVF.US,D,20200313,000000,4.16909,4.31851,4.16909,4.24408,384992.04959069,0
+EVF.US,D,20200316,000000,3.82013,4.01988,3.79546,3.81209,569581.38356236,0
+EVF.US,D,20200317,000000,3.87027,3.96132,3.75373,3.93647,322617.33831894,0
+EVF.US,D,20200318,000000,3.7372,3.7372,3.17252,3.20556,516002.23716135,0
+EVF.US,D,20200319,000000,3.07269,3.27206,2.74042,3.21388,1044156.4784182,0
+EVF.US,D,20200320,000000,3.31353,3.57127,3.28876,3.37159,457559.95973212,0
+EVF.US,D,20200323,000000,3.33024,3.33024,3.03954,3.18904,634707.95147299,0
+EVF.US,D,20200324,000000,3.34686,3.49638,3.24741,3.28876,599438.86927196,0
+EVF.US,D,20200325,000000,3.27206,3.59525,3.24741,3.49638,515859.29732055,0
+EVF.US,D,20200326,000000,3.47133,3.75373,3.47133,3.67931,787372.99551844,0
+EVF.US,D,20200327,000000,3.54604,3.67931,3.5129,3.61254,443961.61621045,0
+EVF.US,D,20200330,000000,3.63756,3.72879,3.59582,3.69585,724002.99942925,0
+EVF.US,D,20200331,000000,3.69585,3.86584,3.62103,3.82862,1304486.9869972,0
+EVF.US,D,20200401,000000,3.74561,3.78697,3.67931,3.7372,212071.90069668,0
+EVF.US,D,20200402,000000,3.68743,3.78697,3.68743,3.78697,159388.51063134,0
+EVF.US,D,20200403,000000,3.75373,3.76224,3.71226,3.72059,312125.55400402,0
+EVF.US,D,20200406,000000,3.78697,3.91202,3.78697,3.91202,329237.04116855,0
+EVF.US,D,20200407,000000,3.97784,4.0279,3.95905,3.98644,176589.99695492,0
+EVF.US,D,20200408,000000,4.0279,4.14427,3.99445,4.10251,300397.07536274,0
+EVF.US,D,20200409,000000,4.20291,4.3868,4.16211,4.16958,473665.57394287,0
+EVF.US,D,20200413,000000,4.15275,4.18637,4.06087,4.11914,327766.34902874,0
+EVF.US,D,20200414,000000,4.18637,4.2865,4.12783,4.16107,392068.10111725,0
+EVF.US,D,20200415,000000,4.12783,4.15275,4.086,4.12783,341897.27580914,0
+EVF.US,D,20200416,000000,4.13604,4.16107,4.11914,4.11914,261902.84682776,0
+EVF.US,D,20200417,000000,4.13604,4.21141,4.13604,4.20291,271977.45857027,0
+EVF.US,D,20200420,000000,4.20291,4.23643,4.17769,4.18637,344686.19092525,0
+EVF.US,D,20200421,000000,4.10251,4.16107,4.06087,4.12783,233032.17542654,0
+EVF.US,D,20200422,000000,4.13604,4.18637,4.12783,4.16107,263379.89184941,0
+EVF.US,D,20200423,000000,4.17769,4.20291,4.13189,4.16958,205153.61240183,0
+EVF.US,D,20200424,000000,4.16107,4.19432,4.16107,4.18637,112742.47591608,0
+EVF.US,D,20200427,000000,4.16107,4.19432,4.16107,4.17769,204504.55964322,0
+EVF.US,D,20200428,000000,4.16107,4.18637,4.11914,4.18637,157165.00199664,0
+EVF.US,D,20200429,000000,4.17769,4.23615,4.1655,4.21141,121889.56691381,0
+EVF.US,D,20200430,000000,4.17769,4.18637,4.15275,4.15275,83959.686046592,0
+EVF.US,D,20200501,000000,4.11914,4.16107,4.10251,4.12783,200797.65310508,0
+EVF.US,D,20200504,000000,4.11914,4.13189,4.086,4.11102,137640.47855662,0
+EVF.US,D,20200505,000000,4.14456,4.17769,4.10251,4.12783,277551.05354793,0
+EVF.US,D,20200506,000000,4.13604,4.17769,4.13604,4.16958,76670.812979292,0
+EVF.US,D,20200507,000000,4.17769,4.23615,4.16958,4.17769,331560.078285,0
+EVF.US,D,20200508,000000,4.1997,4.24172,4.18298,4.24172,150943.413074,0
+EVF.US,D,20200511,000000,4.22501,4.25854,4.21641,4.21641,519925.14168115,0
+EVF.US,D,20200512,000000,4.22501,4.22747,4.1997,4.21641,45411.458016197,0
+EVF.US,D,20200513,000000,4.21878,4.2374,4.1997,4.1997,265412.8140297,0
+EVF.US,D,20200514,000000,4.18289,4.21641,4.16192,4.1997,211815.66779687,0
+EVF.US,D,20200515,000000,4.18289,4.208,4.17419,4.208,270754.52882118,0
+EVF.US,D,20200518,000000,4.25854,4.26269,4.22501,4.25013,276216.94836711,0
+EVF.US,D,20200519,000000,4.25013,4.26676,4.24172,4.25013,393477.3820662,0
+EVF.US,D,20200520,000000,4.26676,4.30877,4.26676,4.30038,111361.78293528,0
+EVF.US,D,20200521,000000,4.29208,4.32162,4.28356,4.29208,182527.82382323,0
+EVF.US,D,20200522,000000,4.30038,4.32551,4.29208,4.32551,146181.92815482,0
+EVF.US,D,20200526,000000,4.35922,4.36762,4.33429,4.36337,130332.54684388,0
+EVF.US,D,20200527,000000,4.36762,4.38435,4.34232,4.36762,348992.38598114,0
+EVF.US,D,20200528,000000,4.35922,4.42646,4.35922,4.39294,137726.2424611,0
+EVF.US,D,20200529,000000,4.40974,4.41807,4.39294,4.40974,194007.48126012,0
+EVF.US,D,20200601,000000,4.41807,4.47697,4.41807,4.47697,469432.43702784,0
+EVF.US,D,20200602,000000,4.46,4.50627,4.46,4.50182,151199.64597382,0
+EVF.US,D,20200603,000000,4.50182,4.56927,4.50182,4.55264,450692.4944918,0
+EVF.US,D,20200604,000000,4.55264,4.5945,4.55264,4.56068,246677.1067482,0
+EVF.US,D,20200605,000000,4.61979,4.66154,4.60298,4.64465,585053.82721905,0
+EVF.US,D,20200608,000000,4.65332,4.68676,4.65332,4.65332,403349.7604043,0
+EVF.US,D,20200609,000000,4.63661,4.68676,4.61979,4.67844,105544.66082143,0
+EVF.US,D,20200610,000000,4.70886,4.72575,4.64132,4.66683,161864.01691133,0
+EVF.US,D,20200611,000000,4.50627,4.55671,4.48936,4.49796,242494.79288767,0
+EVF.US,D,20200612,000000,4.53158,4.57485,4.52308,4.53979,318451.96547658,0
+EVF.US,D,20200615,000000,4.49796,4.53158,4.46424,4.53158,115515.50882764,0
+EVF.US,D,20200616,000000,4.57389,4.59894,4.56549,4.56549,91211.500636649,0
+EVF.US,D,20200617,000000,4.56549,4.5823,4.53979,4.57389,88973.168611043,0
+EVF.US,D,20200618,000000,4.57389,4.59894,4.56095,4.59894,97658.616863669,0
+EVF.US,D,20200619,000000,4.60732,4.60732,4.5907,4.5907,73689.193781511,0
+EVF.US,D,20200622,000000,4.5823,4.5823,4.55671,4.5823,46461.801142687,0
+EVF.US,D,20200623,000000,4.5907,4.59894,4.57171,4.5823,95296.4036427,0
+EVF.US,D,20200624,000000,4.57389,4.59894,4.52308,4.52308,258581.34845297,0
+EVF.US,D,20200625,000000,4.51477,4.54423,4.49796,4.50627,53249.855360362,0
+EVF.US,D,20200626,000000,4.49796,4.50627,4.46424,4.48096,50566.821607813,0
+EVF.US,D,20200629,000000,4.47256,4.49486,4.45566,4.48096,44447.937607824,0
+EVF.US,D,20200630,000000,4.47256,4.50627,4.47256,4.49796,52554.214801788,0
+EVF.US,D,20200701,000000,4.48936,4.54839,4.48936,4.53158,52975.622628748,0
+EVF.US,D,20200702,000000,4.53979,4.55671,4.52308,4.52742,139433.05004167,0
+EVF.US,D,20200706,000000,4.53158,4.53612,4.48142,4.49796,91817.142036198,0
+EVF.US,D,20200707,000000,4.48936,4.54839,4.48096,4.51477,221888.16191211,0
+EVF.US,D,20200708,000000,4.50627,4.51477,4.48936,4.50627,36397.777536542,0
+EVF.US,D,20200709,000000,4.49796,4.50627,4.48096,4.49796,68855.709535109,0
+EVF.US,D,20200710,000000,4.46131,4.52913,4.46131,4.51231,107552.17147447,0
+EVF.US,D,20200713,000000,4.51231,4.52072,4.50353,4.51231,74339.305353754,0
+EVF.US,D,20200714,000000,4.48662,4.52913,4.48662,4.48662,104948.54874459,0
+EVF.US,D,20200715,000000,4.4955,4.56312,4.4955,4.54623,86097.43077682,0
+EVF.US,D,20200716,000000,4.51231,4.52205,4.4955,4.52072,116395.38295881,0
+EVF.US,D,20200717,000000,4.50353,4.51231,4.4955,4.4955,90433.272614501,0
+EVF.US,D,20200720,000000,4.52072,4.56312,4.49928,4.55482,166937.851853,0
+EVF.US,D,20200721,000000,4.55482,4.62273,4.53773,4.6058,275592.24832213,0
+EVF.US,D,20200722,000000,4.58004,4.63093,4.55482,4.62273,297773.3351738,0
+EVF.US,D,20200723,000000,4.59693,4.65654,4.59693,4.62273,285497.44988294,0
+EVF.US,D,20200724,000000,4.63093,4.67317,4.62273,4.67317,133076.99178732,0
+EVF.US,D,20200727,000000,4.68203,4.70734,4.66503,4.70734,142089.61345332,0
+EVF.US,D,20200728,000000,4.68203,4.71576,4.67317,4.69024,411605.33032087,0
+EVF.US,D,20200729,000000,4.68203,4.76676,4.68203,4.76676,159349.33452684,0
+EVF.US,D,20200730,000000,4.72434,4.80925,4.72434,4.80925,528549.17874293,0
+EVF.US,D,20200731,000000,4.79225,4.84307,4.79225,4.83447,74932.240989677,0
+EVF.US,D,20200803,000000,4.85146,4.88554,4.85146,4.87698,319005.72500799,0
+EVF.US,D,20200804,000000,4.86006,4.94468,4.85146,4.92768,582102.91361671,0
+EVF.US,D,20200805,000000,4.91947,4.98718,4.88784,4.93638,87170.008989657,0
+EVF.US,D,20200806,000000,4.9617,4.98718,4.94402,4.97887,149625.19009771,0
+EVF.US,D,20200807,000000,4.9617,4.99586,4.9617,4.9617,74971.417094194,0
+EVF.US,D,20200810,000000,4.95327,4.97887,4.94468,4.97019,59835.676173641,0
+EVF.US,D,20200811,000000,4.97019,4.97887,4.91947,4.91947,83250.280910757,0
+EVF.US,D,20200812,000000,4.92022,4.94553,4.89464,4.92872,514584.4857033,0
+EVF.US,D,20200813,000000,4.93732,4.95441,4.91267,4.93732,25328.939790237,0
+EVF.US,D,20200814,000000,4.92022,4.96689,4.92022,4.96282,168719.83520168,0
+EVF.US,D,20200817,000000,4.95441,4.99473,4.95441,4.98851,182569.11755501,0
+EVF.US,D,20200818,000000,4.97141,4.98851,4.96282,4.98001,429719.51399831,0
+EVF.US,D,20200819,000000,4.97141,5.01421,4.97141,4.9971,66212.910700712,0
+EVF.US,D,20200820,000000,5.0053,5.02241,4.98851,5.01421,105638.895235,0
+EVF.US,D,20200821,000000,5.01421,5.01845,4.94553,4.96282,324479.79150392,0
+EVF.US,D,20200824,000000,4.98851,5.0053,4.97341,4.98851,64033.872238699,0
+EVF.US,D,20200825,000000,4.97141,4.9971,4.96282,4.9971,86581.308608279,0
+EVF.US,D,20200826,000000,4.9971,5.0053,4.98001,4.9971,48554.016886584,0
+EVF.US,D,20200827,000000,4.98001,4.9971,4.98001,4.98001,61126.369995408,0
+EVF.US,D,20200828,000000,4.98851,4.98851,4.96282,4.98851,63743.757302551,0
+EVF.US,D,20200831,000000,4.98851,4.98851,4.96282,4.96282,95565.342306135,0
+EVF.US,D,20200901,000000,4.97141,5.02241,4.97141,5.0053,119121.82807042,0
+EVF.US,D,20200902,000000,4.9971,5.04819,4.9971,5.0313,116900.43706298,0
+EVF.US,D,20200903,000000,5.02241,5.0395,5.0053,5.0053,143106.07454348,0
+EVF.US,D,20200904,000000,5.01421,5.0736,5.01421,5.06528,108316.63491937,0
+EVF.US,D,20200908,000000,5.01421,5.05604,4.98001,5.0395,165645.04040397,0
+EVF.US,D,20200909,000000,5.04819,5.09948,5.03545,5.09948,61066.017618181,0
+EVF.US,D,20200910,000000,5.10382,5.10382,5.06066,5.10382,56544.883394273,0
+EVF.US,D,20200911,000000,5.09494,5.11659,5.08106,5.10382,63038.587421258,0
+EVF.US,D,20200914,000000,5.11205,5.1552,5.11205,5.14632,77685.156442173,0
+EVF.US,D,20200915,000000,5.1637,5.1637,5.13811,5.14632,78482.443109761,0
+EVF.US,D,20200916,000000,5.1552,5.1552,5.09721,5.1552,107113.82262935,0
+EVF.US,D,20200917,000000,5.12092,5.1552,5.10741,5.14632,95637.341633356,0
+EVF.US,D,20200918,000000,5.1552,5.1637,5.12092,5.1552,80464.542235559,0
+EVF.US,D,20200921,000000,5.12092,5.14226,5.10382,5.13811,36394.601095636,0
+EVF.US,D,20200922,000000,5.12092,5.14632,5.12092,5.12914,37506.35541299,0
+EVF.US,D,20200923,000000,5.12914,5.13197,5.03516,5.05218,109625.32857294,0
+EVF.US,D,20200924,000000,5.04346,5.06937,5.02628,5.06066,77237.278274326,0
+EVF.US,D,20200925,000000,5.03516,5.05209,5.02628,5.02628,43619.945344805,0
+EVF.US,D,20200928,000000,5.03516,5.05218,5.02628,5.04346,75194.826771299,0
+EVF.US,D,20200929,000000,5.02628,5.04055,5.00079,5.01797,46928.737955976,0
+EVF.US,D,20200930,000000,5.00079,5.04346,5.00079,5.03516,116209.03175896,0
+EVF.US,D,20201001,000000,5.04346,5.05218,5.02628,5.05218,37805.999671858,0
+EVF.US,D,20201002,000000,5.01797,5.06066,5.01797,5.04346,12845.527026802,0
+EVF.US,D,20201005,000000,5.04346,5.14632,5.04122,5.13811,22498.730942344,0
+EVF.US,D,20201006,000000,5.10382,5.12092,5.06937,5.10382,89372.341351654,0
+EVF.US,D,20201007,000000,5.10382,5.10382,5.04537,5.06511,60332.259768725,0
+EVF.US,D,20201008,000000,5.06937,5.23236,5.06937,5.19789,181226.5418651,0
+EVF.US,D,20201009,000000,5.22037,5.26352,5.18995,5.26352,134181.33440921,0
+EVF.US,D,20201012,000000,5.23784,5.28979,5.22897,5.25504,45103.343248244,0
+EVF.US,D,20201013,000000,5.25504,5.36723,5.22897,5.25504,78255.856991749,0
+EVF.US,D,20201014,000000,5.23784,5.26352,5.23784,5.26352,147204.74212679,0
+EVF.US,D,20201015,000000,5.22897,5.22897,5.09967,5.16852,104025.26325438,0
+EVF.US,D,20201016,000000,5.16852,5.203,5.15134,5.203,83723.57060586,0
+EVF.US,D,20201019,000000,5.19459,5.22037,5.1857,5.203,72231.207405324,0
+EVF.US,D,20201020,000000,5.21177,5.22897,5.19015,5.21177,54887.840054596,0
+EVF.US,D,20201021,000000,5.1857,5.19882,5.12951,5.15993,73264.609513646,0
+EVF.US,D,20201022,000000,5.14275,5.15331,5.11694,5.13413,81849.470470892,0
+EVF.US,D,20201023,000000,5.13413,5.16852,5.13413,5.13413,72869.672027575,0
+EVF.US,D,20201026,000000,5.11694,5.12535,5.08238,5.09967,56996.996816664,0
+EVF.US,D,20201027,000000,5.08238,5.13413,5.08238,5.09967,56335.238294429,0
+EVF.US,D,20201028,000000,5.05641,5.07351,4.97896,5.03903,121919.21369561,0
+EVF.US,D,20201029,000000,5.01334,5.06425,5.01334,5.03062,69716.525020832,0
+EVF.US,D,20201030,000000,5.03062,5.03903,4.98728,5.00447,100768.35251135,0
+EVF.US,D,20201102,000000,5.00447,5.05641,5.00447,5.05641,58060.045706782,0
+EVF.US,D,20201103,000000,5.03903,5.10806,5.03903,5.09069,60606.492500339,0
+EVF.US,D,20201104,000000,5.12535,5.19015,5.09769,5.17721,27812.916579296,0
+EVF.US,D,20201105,000000,5.15993,5.203,5.15993,5.19459,45483.457343416,0
+EVF.US,D,20201106,000000,5.1857,5.20989,5.17721,5.20809,24605.770077139,0
+EVF.US,D,20201109,000000,5.22037,5.29792,5.21177,5.26352,150952.94239672,0
+EVF.US,D,20201110,000000,5.26882,5.27731,5.25986,5.25986,21869.795642812,0
+EVF.US,D,20201111,000000,5.28602,5.30339,5.27731,5.29479,63749.051370729,0
+EVF.US,D,20201112,000000,5.29479,5.30339,5.25153,5.28602,24287.06717283,0
+EVF.US,D,20201113,000000,5.30339,5.32067,5.28602,5.29479,93117.365180684,0
+EVF.US,D,20201116,000000,5.32067,5.32067,5.27731,5.31235,66818.552100262,0
+EVF.US,D,20201117,000000,5.28602,5.32974,5.27731,5.32067,63829.521207032,0
+EVF.US,D,20201118,000000,5.32974,5.33806,5.29479,5.31235,263124.71776321,0
+EVF.US,D,20201119,000000,5.32067,5.32889,5.29479,5.29479,103533.97372747,0
+EVF.US,D,20201120,000000,5.29479,5.32067,5.28602,5.31235,85647.434981699,0
+EVF.US,D,20201123,000000,5.31235,5.33806,5.29479,5.33806,114188.81534227,0
+EVF.US,D,20201124,000000,5.35524,5.38159,5.33986,5.38159,51266.69742093,0
+EVF.US,D,20201125,000000,5.38159,5.42494,5.35524,5.41626,135613.90925814,0
+EVF.US,D,20201127,000000,5.39896,5.41626,5.38159,5.39896,89332.106433503,0
+EVF.US,D,20201130,000000,5.38159,5.43344,5.37262,5.39896,132593.11395583,0
+EVF.US,D,20201201,000000,5.41626,5.46858,5.40756,5.46858,82277.231179663,0
+EVF.US,D,20201202,000000,5.45971,5.51164,5.43344,5.51164,151812.69906881,0
+EVF.US,D,20201203,000000,5.51164,5.52052,5.49445,5.51164,129174.20472657,0
+EVF.US,D,20201204,000000,5.51164,5.52052,5.49445,5.50748,48202.490759573,0
+EVF.US,D,20201207,000000,5.51164,5.52617,5.47706,5.48595,80719.716321732,0
+EVF.US,D,20201208,000000,5.49445,5.54658,5.48595,5.52052,102153.28074669,0
+EVF.US,D,20201209,000000,5.53771,5.57237,5.52902,5.55508,53584.440469204,0
+EVF.US,D,20201210,000000,5.50796,5.56906,5.50796,5.53401,39057.517389109,0
+EVF.US,D,20201211,000000,5.53401,5.56038,5.48179,5.48179,970103.05274605,0
+EVF.US,D,20201214,000000,5.50796,5.51664,5.47292,5.4904,195362.76271366,0
+EVF.US,D,20201215,000000,5.50796,5.50796,5.48179,5.4904,384874.52127714,0
+EVF.US,D,20201216,000000,5.51664,5.53401,5.48643,5.52571,167402.67103903,0
+EVF.US,D,20201217,000000,5.5515,5.5515,5.51664,5.52571,16567.25695585,0
+EVF.US,D,20201218,000000,5.54309,5.56906,5.51664,5.52571,305712.31981334,0
+EVF.US,D,20201221,000000,5.51664,5.54309,5.48179,5.54309,67727.014199584,0
+EVF.US,D,20201222,000000,5.52571,5.57785,5.52571,5.53401,37108.241486014,0
+EVF.US,D,20201223,000000,5.56046,5.56046,5.53761,5.5515,72143.32587357,0
+EVF.US,D,20201224,000000,5.56906,5.6042,5.56046,5.6042,64190.576656762,0
+EVF.US,D,20201228,000000,5.6042,5.62148,5.57785,5.61259,91626.555581795,0
+EVF.US,D,20201229,000000,5.60078,5.62677,5.57408,5.57408,39179.280957198,0
+EVF.US,D,20201230,000000,5.60078,5.61826,5.57408,5.57408,38830.931271095,0
+EVF.US,D,20201231,000000,5.57408,5.61826,5.57408,5.58323,49889.180881046,0
+EVF.US,D,20210104,000000,5.58323,5.59155,5.54772,5.5565,74234.482803833,0
+EVF.US,D,20210105,000000,5.5565,5.62677,5.5565,5.60078,41840.0796234,0
+EVF.US,D,20210106,000000,5.60078,5.61826,5.58323,5.59155,30452.538972787,0
+EVF.US,D,20210107,000000,5.58323,5.64433,5.58323,5.62677,49598.007131262,0
+EVF.US,D,20210108,000000,5.63574,5.67965,5.63122,5.66209,49319.539145106,0
+EVF.US,D,20210111,000000,5.66209,5.7233,5.65314,5.69723,67020.785504656,0
+EVF.US,D,20210112,000000,5.69723,5.74984,5.68826,5.74984,92045.845781483,0
+EVF.US,D,20210113,000000,5.74984,5.74984,5.71469,5.73236,49905.063085579,0
+EVF.US,D,20210114,000000,5.74984,5.776,5.74086,5.7674,33414.040711491,0
+EVF.US,D,20210115,000000,5.776,5.79356,5.67058,5.75843,101412.11120179,0
+EVF.US,D,20210119,000000,5.776,5.82869,5.776,5.81131,139436.22648258,0
+EVF.US,D,20210120,000000,5.81113,5.82869,5.79356,5.80235,63014.234707639,0
+EVF.US,D,20210121,000000,5.81982,5.82756,5.79356,5.80235,55432.070263283,0
+EVF.US,D,20210122,000000,5.81113,5.81113,5.74086,5.75843,204202.79775708,0
+EVF.US,D,20210125,000000,5.74984,5.776,5.73236,5.74086,69165.941930332,0
+EVF.US,D,20210126,000000,5.7674,5.7674,5.73236,5.7674,54448.432395832,0
+EVF.US,D,20210127,000000,5.7674,5.7674,5.69723,5.70572,55103.838036254,0
+EVF.US,D,20210128,000000,5.74086,5.7674,5.70572,5.7233,49116.246927075,0
+EVF.US,D,20210129,000000,5.7233,5.74086,5.67058,5.69723,66300.792232465,0
+EVF.US,D,20210201,000000,5.68817,5.7233,5.68817,5.70572,206728.06827792,0
+EVF.US,D,20210202,000000,5.69723,5.7674,5.67965,5.73236,60499.552323147,0
+EVF.US,D,20210203,000000,5.73236,5.82869,5.73236,5.79356,100675.17691142,0
+EVF.US,D,20210204,000000,5.78496,5.83755,5.776,5.78496,81306.299075842,0
+EVF.US,D,20210205,000000,5.81113,5.81113,5.74984,5.776,177059.05139547,0
+EVF.US,D,20210208,000000,5.81113,5.81113,5.776,5.79356,57722.284157032,0
+EVF.US,D,20210209,000000,5.81113,5.81113,5.78118,5.79356,65808.443891922,0
+EVF.US,D,20210210,000000,5.80697,5.83332,5.7893,5.81575,126732.58048293,0
+EVF.US,D,20210211,000000,5.81575,5.86854,5.79799,5.82,45386.046488943,0
+EVF.US,D,20210212,000000,5.83332,5.85966,5.7893,5.80697,55584.539426806,0
+EVF.US,D,20210216,000000,5.8421,5.8421,5.78036,5.79799,83883.451464832,0
+EVF.US,D,20210217,000000,5.80697,5.81575,5.78036,5.80697,69611.702470911,0
+EVF.US,D,20210218,000000,5.81575,5.8421,5.7893,5.83332,63092.586916672,0
+EVF.US,D,20210219,000000,5.83332,5.85088,5.81575,5.83332,83943.803842058,0
+EVF.US,D,20210222,000000,5.82453,5.85314,5.82453,5.83332,81731.942157341,0
+EVF.US,D,20210223,000000,5.83332,5.85966,5.82453,5.8421,60047.438900757,0
+EVF.US,D,20210224,000000,5.85088,5.86854,5.82453,5.8421,70972.277992624,0
+EVF.US,D,20210225,000000,5.8421,5.86854,5.82,5.8421,158241.81546402,0
+EVF.US,D,20210226,000000,5.85966,5.9392,5.85088,5.86854,174080.60863859,0
+EVF.US,D,20210301,000000,5.85966,5.92152,5.85966,5.89509,179178.7962939,0
+EVF.US,D,20210302,000000,5.91266,5.94807,5.88621,5.91266,79003.379418464,0
+EVF.US,D,20210303,000000,5.93041,5.93041,5.87744,5.87744,64100.57749774,0
+EVF.US,D,20210304,000000,5.89509,5.92152,5.83332,5.8421,96614.626618991,0
+EVF.US,D,20210305,000000,5.83332,5.87744,5.83332,5.86854,105072.42993998,0
+EVF.US,D,20210308,000000,5.85088,5.87744,5.8421,5.85966,48498.958577535,0
+EVF.US,D,20210309,000000,5.85966,5.87744,5.82453,5.83332,140862.44844969,0
+EVF.US,D,20210310,000000,5.85466,5.92549,5.85466,5.89905,70821.926456372,0
+EVF.US,D,20210311,000000,5.95222,5.95222,5.81906,5.86364,324706.37762192,0
+EVF.US,D,20210312,000000,5.87242,5.88131,5.83692,5.83692,39581.630138719,0
+EVF.US,D,20210315,000000,5.86364,5.87242,5.84569,5.85466,41512.906210008,0
+EVF.US,D,20210316,000000,5.89017,5.91672,5.89017,5.91672,54221.846277821,0
+EVF.US,D,20210317,000000,5.92549,5.92549,5.90784,5.90784,52079.866293051,0
+EVF.US,D,20210318,000000,5.90784,5.92549,5.87242,5.90784,45209.224611802,0
+EVF.US,D,20210319,000000,5.90784,5.91672,5.88677,5.89905,35509.432896295,0
+EVF.US,D,20210322,000000,5.91672,5.93455,5.87242,5.88131,49272.95134514,0
+EVF.US,D,20210323,000000,5.89017,5.89905,5.85466,5.86364,71480.5085377,0
+EVF.US,D,20210324,000000,5.89017,5.90784,5.86364,5.88131,48297.783986776,0
+EVF.US,D,20210325,000000,5.89017,5.89017,5.84569,5.86364,72307.441987085,0
+EVF.US,D,20210326,000000,5.87242,5.89905,5.85466,5.85466,55861.948599327,0
+EVF.US,D,20210329,000000,5.85466,5.88131,5.85466,5.87242,57805.930434243,0
+EVF.US,D,20210330,000000,5.85466,5.89905,5.85466,5.87242,99869.419734751,0
+EVF.US,D,20210331,000000,5.89017,5.92549,5.87242,5.88131,113500.58647915,0
+EVF.US,D,20210401,000000,5.88131,5.90323,5.85466,5.86364,85841.197877011,0
+EVF.US,D,20210405,000000,5.89905,5.92549,5.87242,5.88131,131781.00389736,0
+EVF.US,D,20210406,000000,5.87242,5.89017,5.86364,5.87242,134636.6242725,0
+EVF.US,D,20210407,000000,5.86364,5.94317,5.86364,5.91672,131766.18050647,0
+EVF.US,D,20210408,000000,5.90784,5.93455,5.90784,5.91672,50288.353621656,0
+EVF.US,D,20210409,000000,5.93816,5.97386,5.92927,5.9559,64523.044138335,0
+EVF.US,D,20210412,000000,5.9559,6.00955,5.92927,6.00058,287448.8434133,0
+EVF.US,D,20210413,000000,5.9918,6.00058,5.9559,5.96478,112819.76931148,0
+EVF.US,D,20210414,000000,5.9559,5.97386,5.9559,5.9559,60348.14197326,0
+EVF.US,D,20210415,000000,5.97386,5.9918,5.93816,5.93816,97397.089895682,0
+EVF.US,D,20210416,000000,5.94704,5.96478,5.92927,5.93816,51021.052657476,0
+EVF.US,D,20210419,000000,5.9559,5.96478,5.93833,5.9559,51547.283034356,0
+EVF.US,D,20210420,000000,5.9559,5.96478,5.93816,5.94704,51183.051143719,0
+EVF.US,D,20210421,000000,5.9559,5.96478,5.92927,5.9559,95596.047901567,0
+EVF.US,D,20210422,000000,5.93816,5.96478,5.93816,5.9559,49366.126945071,0
+EVF.US,D,20210423,000000,5.9559,5.96478,5.9204,5.9559,94667.468343168,0
+EVF.US,D,20210426,000000,5.94704,5.96478,5.92927,5.94704,60043.203646215,0
+EVF.US,D,20210427,000000,5.93816,5.9559,5.92927,5.93816,82728.285788419,0
+EVF.US,D,20210428,000000,5.92927,5.93816,5.92927,5.92927,66912.786513826,0
+EVF.US,D,20210429,000000,5.9559,5.9559,5.92927,5.9559,119295.47350665,0
+EVF.US,D,20210430,000000,5.9204,5.97811,5.9204,5.9559,116344.5599043,0
+EVF.US,D,20210503,000000,5.97386,6.01835,5.96942,6.01835,92855.838212698,0
+EVF.US,D,20210504,000000,6.01835,6.01835,5.9918,6.00058,155991.83648843,0
+EVF.US,D,20210505,000000,6.01835,6.01835,6.00058,6.00058,37279.769294977,0
+EVF.US,D,20210506,000000,6.01835,6.03448,6.00955,6.02741,43958.765708187,0
+EVF.US,D,20210507,000000,6.03609,6.03609,6.01835,6.03609,62143.889899197,0
+EVF.US,D,20210510,000000,6.04515,6.04515,6.01835,6.03609,51333.40267997,0
+EVF.US,D,20210511,000000,6.03609,6.04515,6.01835,6.03609,55301.836186106,0
+EVF.US,D,20210512,000000,6.04875,6.04875,5.97264,5.98594,102812.92164166,0
+EVF.US,D,20210513,000000,6.01277,6.03978,6.01277,6.0309,72616.615568673,0
+EVF.US,D,20210514,000000,6.0309,6.05773,6.02816,6.02816,99748.714980294,0
+EVF.US,D,20210517,000000,6.04875,6.05773,6.03978,6.03978,33772.978533952,0
+EVF.US,D,20210518,000000,6.03978,6.05773,6.03978,6.04875,27757.858270246,0
+EVF.US,D,20210519,000000,6.04875,6.04875,6.01277,6.02183,38587.404134914,0
+EVF.US,D,20210520,000000,6.04875,6.05773,6.01334,6.02183,232876.52982211,0
+EVF.US,D,20210521,000000,6.03978,6.04875,6.01277,6.0309,83818.863833061,0
+EVF.US,D,20210524,000000,6.05773,6.06669,6.0309,6.0309,96290.629646505,0
+EVF.US,D,20210525,000000,6.04875,6.04875,6.02183,6.02183,91758.907286241,0
+EVF.US,D,20210526,000000,6.03978,6.07557,6.0309,6.03978,105016.31281728,0
+EVF.US,D,20210527,000000,6.03978,6.06669,6.0309,6.04875,116936.4367266,0
+EVF.US,D,20210528,000000,6.04875,6.05773,6.02183,6.05773,66657.612427654,0
+EVF.US,D,20210601,000000,6.05773,6.07557,6.0309,6.03978,185871.55728436,0
+EVF.US,D,20210602,000000,6.05773,6.06669,6.0309,6.04875,98613.666762956,0
+EVF.US,D,20210603,000000,6.04875,6.07557,6.03978,6.05773,114835.75047362,0
+EVF.US,D,20210604,000000,6.06669,6.06669,6.03978,6.03978,57313.582093701,0
+EVF.US,D,20210607,000000,6.05773,6.09343,6.0309,6.07557,112030.95315297,0
+EVF.US,D,20210608,000000,6.08473,6.09343,6.03978,6.06669,141432.09018562,0
+EVF.US,D,20210609,000000,6.08473,6.08473,6.04875,6.07557,71277.21631967,0
+EVF.US,D,20210610,000000,6.09634,6.10902,6.08738,6.10532,51935.867638612,0
+EVF.US,D,20210611,000000,6.11429,6.11429,6.05138,6.06934,36129.897686741,0
+EVF.US,D,20210614,000000,6.08738,6.12337,6.07831,6.08738,163135.65208766,0
+EVF.US,D,20210615,000000,6.07831,6.10512,6.06934,6.06934,76010.113270693,0
+EVF.US,D,20210616,000000,6.09634,6.11429,6.06934,6.06934,122664.61849505,0
+EVF.US,D,20210617,000000,6.08738,6.08738,6.06028,6.07831,63764.933575262,0
+EVF.US,D,20210618,000000,6.07831,6.09163,6.05138,6.07831,58478.277092834,0
+EVF.US,D,20210621,000000,6.09634,6.10532,6.06934,6.07831,84857.56000956,0
+EVF.US,D,20210622,000000,6.06028,6.07831,6.06028,6.06934,48478.841118458,0
+EVF.US,D,20210623,000000,6.06934,6.10985,6.06934,6.10532,125570.00311107,0
+EVF.US,D,20210624,000000,6.11429,6.13233,6.09634,6.09634,41958.666750584,0
+EVF.US,D,20210625,000000,6.10532,6.12337,6.08738,6.09634,92947.954998994,0
+EVF.US,D,20210628,000000,6.11429,6.12337,6.09588,6.12337,25385.056912922,0
+EVF.US,D,20210629,000000,6.12337,6.1399,6.05138,6.09634,86236.13536308,0
+EVF.US,D,20210630,000000,6.12337,6.12337,6.10532,6.12337,47360.73391929,0
+EVF.US,D,20210701,000000,6.13233,6.1414,6.11429,6.11429,66931.845159269,0
+EVF.US,D,20210702,000000,6.10532,6.12337,6.10532,6.10532,112610.12421163,0
+EVF.US,D,20210706,000000,6.11429,6.11429,6.08738,6.08738,84700.855591496,0
+EVF.US,D,20210707,000000,6.11429,6.11429,6.07831,6.08738,110559.20219951,0
+EVF.US,D,20210708,000000,6.08738,6.09634,6.06028,6.08738,81666.295711937,0
+EVF.US,D,20210709,000000,6.12534,6.12534,6.08002,6.08002,69463.468561929,0
+EVF.US,D,20210712,000000,6.09816,6.10731,6.08012,6.10731,71446.626501362,0
+EVF.US,D,20210713,000000,6.10731,6.12346,6.06198,6.08002,41036.440073999,0
+EVF.US,D,20210714,000000,6.08002,6.09816,6.07096,6.08002,100810.70505678,0
+EVF.US,D,20210715,000000,6.08002,6.09816,6.04393,6.06198,76175.288197843,0
+EVF.US,D,20210716,000000,6.05281,6.06198,6.03468,6.03468,190026.34199038,0
+EVF.US,D,20210719,000000,6.04393,6.04393,6.02591,6.04393,158622.98837283,0
+EVF.US,D,20210720,000000,6.06198,6.12534,6.06198,6.12534,72035.326882743,0
+EVF.US,D,20210721,000000,6.12534,6.12534,6.08002,6.09816,83170.869888088,0
+EVF.US,D,20210722,000000,6.10731,6.10731,6.08002,6.09816,62962.352839495,0
+EVF.US,D,20210723,000000,6.12534,6.12534,6.10731,6.12534,68946.767507768,0
+EVF.US,D,20210726,000000,6.12534,6.13432,6.09816,6.11628,88075.294648075,0
+EVF.US,D,20210727,000000,6.11628,6.12534,6.09816,6.11628,102836.21554163,0
+EVF.US,D,20210728,000000,6.12534,6.13432,6.11628,6.11628,51445.636925341,0
+EVF.US,D,20210729,000000,6.12534,6.14338,6.08917,6.08917,86680.837090021,0
+EVF.US,D,20210730,000000,6.10731,6.10731,6.03468,6.04393,116526.67584963,0
+EVF.US,D,20210802,000000,6.04393,6.05281,5.99861,6.00134,92392.077840317,0
+EVF.US,D,20210803,000000,6.02591,6.06198,6.02591,6.06198,46310.3907928,0
+EVF.US,D,20210804,000000,6.08002,6.11628,6.06198,6.09816,91914.552890672,0
+EVF.US,D,20210805,000000,6.12534,6.14338,6.09816,6.14338,94923.701242977,0
+EVF.US,D,20210806,000000,6.14338,6.16152,6.12534,6.15245,36603.187381844,0
+EVF.US,D,20210809,000000,6.1706,6.18872,6.11628,6.15245,57479.815834487,0
+EVF.US,D,20210810,000000,6.1706,6.19759,6.15245,6.15245,24140.95089112,0
+EVF.US,D,20210811,000000,6.17254,6.25435,6.1634,6.25435,36463.423981948,0
+EVF.US,D,20210812,000000,6.26342,6.26342,6.22707,6.23603,39068.105525464,0
+EVF.US,D,20210813,000000,6.25435,6.27249,6.23603,6.27249,51815.162884157,0
+EVF.US,D,20210816,000000,6.26342,6.30877,6.26342,6.30877,51284.697252733,0
+EVF.US,D,20210817,000000,6.30877,6.30877,6.27249,6.27703,34660.264360562,0
+EVF.US,D,20210818,000000,6.29062,6.2997,6.25435,6.27249,39744.687438597,0
+EVF.US,D,20210819,000000,6.27249,6.29062,6.25435,6.27249,38767.402452961,0
+EVF.US,D,20210820,000000,6.28156,6.2997,6.27249,6.27288,39236.456893521,0
+EVF.US,D,20210823,000000,6.29062,6.29062,6.22707,6.22707,58026.163670443,0
+EVF.US,D,20210824,000000,6.25435,6.2997,6.25435,6.29062,66649.14191857,0
+EVF.US,D,20210825,000000,6.29062,6.29062,6.25435,6.26342,27899.739297413,0
+EVF.US,D,20210826,000000,6.25435,6.26342,6.21781,6.21781,22404.496528777,0
+EVF.US,D,20210827,000000,6.21781,6.23603,6.19071,6.21733,47235.793910295,0
+EVF.US,D,20210830,000000,6.25435,6.25435,6.20882,6.21781,31975.112980743,0
+EVF.US,D,20210831,000000,6.24529,6.27249,6.22707,6.26342,40403.269519924,0
+EVF.US,D,20210901,000000,6.29062,6.31792,6.28156,6.30877,39218.457061717,0
+EVF.US,D,20210902,000000,6.30877,6.30877,6.19071,6.19071,79617.491327099,0
+EVF.US,D,20210903,000000,6.23603,6.23603,6.17254,6.19071,27628.683006705,0
+EVF.US,D,20210907,000000,6.18155,6.21781,6.18155,6.18155,35254.25881012,0
+EVF.US,D,20210908,000000,6.20882,6.21781,6.18155,6.19968,34661.3231742,0
+EVF.US,D,20210909,000000,6.22707,6.23603,6.20006,6.21781,28989.25852842,0
+EVF.US,D,20210910,000000,6.26541,6.26541,6.23795,6.25625,54695.135972922,0
+EVF.US,D,20210913,000000,6.28374,6.32935,6.27466,6.32935,41049.145837626,0
+EVF.US,D,20210914,000000,6.32018,6.41162,6.29695,6.39338,37954.233580838,0
+EVF.US,D,20210915,000000,6.35672,6.41162,6.3386,6.34757,50302.11819892,0
+EVF.US,D,20210916,000000,6.40226,6.52107,6.34757,6.42984,68489.3600172,0
+EVF.US,D,20210917,000000,6.42984,6.48462,6.33851,6.39338,42608.778322828,0
+EVF.US,D,20210920,000000,6.41162,6.41162,6.26541,6.26541,126744.22743294,0
+EVF.US,D,20210921,000000,6.33851,6.33851,6.2197,6.24719,35160.024396555,0
+EVF.US,D,20210922,000000,6.30196,6.30196,6.21063,6.22887,50260.824467133,0
+EVF.US,D,20210923,000000,6.27466,6.28297,6.22887,6.22887,20140.752975917,0
+EVF.US,D,20210924,000000,6.25625,6.40226,6.24719,6.40226,70543.458470217,0
+EVF.US,D,20210927,000000,6.39338,6.40226,6.23803,6.30196,49909.298340122,0
+EVF.US,D,20210928,000000,6.32935,6.44806,6.30196,6.44806,43337.242104105,0
+EVF.US,D,20210929,000000,6.48462,6.52107,6.4389,6.50284,29778.074686925,0
+EVF.US,D,20210930,000000,6.47545,6.48,6.41162,6.4389,36295.072613892,0
+EVF.US,D,20211001,000000,6.48462,6.50284,6.36581,6.40226,47068.501355873,0
+EVF.US,D,20211004,000000,6.42984,6.4389,6.39366,6.40226,17848.421454897,0
+EVF.US,D,20211005,000000,6.4206,6.45714,6.41162,6.45714,17764.775177685,0
+EVF.US,D,20211006,000000,6.45714,6.47545,6.42916,6.47545,59192.976296847,0
+EVF.US,D,20211007,000000,6.46629,6.53024,6.46629,6.47545,46039.334502094,0
+EVF.US,D,20211008,000000,6.50389,6.54979,6.50389,6.53146,25040.942481359,0
+EVF.US,D,20211011,000000,6.53146,6.54979,6.46724,6.49472,61017.312190943,0
+EVF.US,D,20211012,000000,6.49472,6.53146,6.43968,6.49472,67469.722486141,0
+EVF.US,D,20211013,000000,6.5222,6.53146,6.43968,6.49472,55557.010272282,0
+EVF.US,D,20211014,000000,6.50389,6.51304,6.46724,6.51304,59720.265487365,0
+EVF.US,D,20211015,000000,6.50389,6.5222,6.46724,6.51304,37712.824071926,0
+EVF.US,D,20211018,000000,6.5222,6.59569,6.51304,6.59569,40228.565270055,0
+EVF.US,D,20211019,000000,6.62307,6.65075,6.55886,6.57726,47124.618478558,0
+EVF.US,D,20211020,000000,6.59569,6.59569,6.54053,6.58642,33303.924093391,0
+EVF.US,D,20211021,000000,6.59569,6.59569,6.53146,6.55886,45915.453306731,0
+EVF.US,D,20211022,000000,6.55886,6.60476,6.54053,6.60476,45563.927179719,0
+EVF.US,D,20211025,000000,6.58642,6.6074,6.53146,6.53146,69985.463684267,0
+EVF.US,D,20211026,000000,6.51304,6.5222,6.39396,6.43968,100326.82722532,0
+EVF.US,D,20211027,000000,6.40292,6.45809,6.39396,6.40292,61738.36427677,0
+EVF.US,D,20211028,000000,6.37552,6.43968,6.36627,6.39396,58854.155933463,0
+EVF.US,D,20211029,000000,6.40292,6.41226,6.36627,6.39396,51039.052489279,0
+EVF.US,D,20211101,000000,6.39396,6.40292,6.36627,6.40292,28855.848010339,0
+EVF.US,D,20211102,000000,6.38459,6.41226,6.37552,6.38459,38008.233076253,0
+EVF.US,D,20211103,000000,6.36627,6.40292,6.35711,6.39396,55166.308040754,0
+EVF.US,D,20211104,000000,6.40292,6.41226,6.36627,6.39396,58216.750124845,0
+EVF.US,D,20211105,000000,6.40292,6.45799,6.40292,6.44891,39164.457566301,0
+EVF.US,D,20211108,000000,6.43968,6.46262,6.43968,6.45004,32525.696071244,0
+EVF.US,D,20211109,000000,6.46724,6.48555,6.44901,6.46724,15449.149756682,0
+EVF.US,D,20211110,000000,6.49671,6.49671,6.39537,6.41378,57372.875657291,0
+EVF.US,D,20211111,000000,6.44136,6.45977,6.42388,6.44136,38637.168375785,0
+EVF.US,D,20211112,000000,6.48754,6.48754,6.46913,6.47829,34157.327883664,0
+EVF.US,D,20211115,000000,6.4323,6.45892,6.41378,6.44136,36950.478254312,0
+EVF.US,D,20211116,000000,6.46913,6.47829,6.41378,6.4323,22985.785214709,0
+EVF.US,D,20211117,000000,6.42294,6.4323,6.34012,6.37693,47518.497150992,0
+EVF.US,D,20211118,000000,6.37693,6.41378,6.30328,6.31243,70624.987120156,0
+EVF.US,D,20211119,000000,6.35853,6.35853,6.30328,6.31243,39278.809438944,0
+EVF.US,D,20211122,000000,6.34012,6.34012,6.29401,6.30328,14390.336121107,0
+EVF.US,D,20211123,000000,6.30328,6.32169,6.27561,6.31243,29151.257014663,0
+EVF.US,D,20211124,000000,6.34012,6.34012,6.31243,6.34012,40597.032415235,0
+EVF.US,D,20211126,000000,6.33087,6.33087,6.26626,6.26626,9625.6747610167,0
+EVF.US,D,20211129,000000,6.29401,6.29401,6.25709,6.29401,31872.408058093,0
+EVF.US,D,20211130,000000,6.31243,6.31243,6.22941,6.26626,38031.526976236,0
+EVF.US,D,20211201,000000,6.28468,6.2893,6.23867,6.23867,24992.237054124,0
+EVF.US,D,20211202,000000,6.24784,6.25775,6.21101,6.22026,28880.200723956,0
+EVF.US,D,20211203,000000,6.22941,6.22941,6.17416,6.18334,32124.40570336,0
+EVF.US,D,20211206,000000,6.18334,6.19363,6.15575,6.17416,53935.966596215,0
+EVF.US,D,20211207,000000,6.25709,6.25709,6.19259,6.21101,63300.114389244,0
+EVF.US,D,20211208,000000,6.26626,6.26626,6.18334,6.20184,48366.606873088,0
+EVF.US,D,20211209,000000,6.17416,6.22017,6.17416,6.19259,37490.473208456,0
+EVF.US,D,20211210,000000,6.22319,6.22319,6.17691,6.18618,24647.063808927,0
+EVF.US,D,20211213,000000,6.17691,6.18409,6.08428,6.08428,53527.264532882,0
+EVF.US,D,20211214,000000,6.08428,6.13054,6.08428,6.09352,62495.416026208,0
+EVF.US,D,20211215,000000,6.12127,6.13054,6.07501,6.13054,61434.48476336,0
+EVF.US,D,20211216,000000,6.11203,6.1398,6.09352,6.11203,44920.168489288,0
+EVF.US,D,20211217,000000,6.12127,6.12127,6.08428,6.10277,30981.945790574,0
+EVF.US,D,20211220,000000,6.09352,6.10277,6.05651,6.07501,56915.468166724,0
+EVF.US,D,20211221,000000,6.10277,6.13054,6.06575,6.12127,86358.957744808,0
+EVF.US,D,20211222,000000,6.11203,6.17691,6.10277,6.16767,91857.376954351,0
+EVF.US,D,20211223,000000,6.19544,6.25097,6.18618,6.22319,60230.613659712,0
+EVF.US,D,20211227,000000,6.25097,6.25097,6.23244,6.25097,9730.4973109386,0
+EVF.US,D,20211228,000000,6.25097,6.25097,6.21393,6.23244,55524.187049577,0
+EVF.US,D,20211229,000000,6.2417,6.26022,6.20467,6.22319,29453.018900803,0
+EVF.US,D,20211230,000000,6.2417,6.24632,6.21393,6.23244,37128.35894509,0
+EVF.US,D,20211231,000000,6.23244,6.26022,6.22319,6.2417,40312.211547266,0
+EVF.US,D,20220103,000000,6.25097,6.27872,6.2417,6.25097,54281.139841411,0
+EVF.US,D,20220104,000000,6.26947,6.35286,6.26947,6.34351,77231.984206146,0
+EVF.US,D,20220105,000000,6.34351,6.34351,6.28798,6.29724,16293.024224235,0
+EVF.US,D,20220106,000000,6.31574,6.33435,6.3065,6.325,18142.771645586,0
+EVF.US,D,20220107,000000,6.35286,6.37137,6.33435,6.36212,25893.287457997,0
+EVF.US,D,20220110,000000,6.36212,6.44543,6.33747,6.42692,64869.276197166,0
+EVF.US,D,20220111,000000,6.45457,6.58425,6.42692,6.48245,69921.934866132,0
+EVF.US,D,20220112,000000,6.55034,6.55034,6.44806,6.48529,49277.186599683,0
+EVF.US,D,20220113,000000,6.51314,6.51314,6.32699,6.37364,118718.42007527,0
+EVF.US,D,20220114,000000,6.38281,6.39224,6.29922,6.3456,50852.70128942,0
+EVF.US,D,20220118,000000,6.3456,6.36421,6.27117,6.3456,58836.156101658,0
+EVF.US,D,20220119,000000,6.36421,6.37364,6.32718,6.36421,56905.938844004,0
+EVF.US,D,20220120,000000,6.39224,6.42011,6.30837,6.32699,58667.804733602,0
+EVF.US,D,20220121,000000,6.31782,6.36421,6.23395,6.24342,54842.311068267,0
+EVF.US,D,20220124,000000,6.24342,6.24342,5.98282,6.048,113315.29409292,0
+EVF.US,D,20220125,000000,6.05725,6.12242,5.98292,6.07585,110010.73673629,0
+EVF.US,D,20220126,000000,6.12242,6.17823,6.11306,6.12242,41446.200950968,0
+EVF.US,D,20220127,000000,6.17823,6.21535,6.14102,6.20619,19787.109221635,0
+EVF.US,D,20220128,000000,6.20619,6.23395,6.14102,6.23395,37691.647799216,0
+EVF.US,D,20220131,000000,6.24342,6.32699,6.17823,6.28062,57032.996480272,0
+EVF.US,D,20220201,000000,6.25257,6.36421,6.25257,6.34106,16770.549173881,0
+EVF.US,D,20220202,000000,6.32699,6.4014,6.31782,6.3456,36433.777200152,0
+EVF.US,D,20220203,000000,6.30837,6.39224,6.27117,6.28062,34643.323342395,0
+EVF.US,D,20220204,000000,6.27117,6.33643,6.27117,6.30837,26791.161420966,0
+EVF.US,D,20220207,000000,6.28062,6.33643,6.27127,6.30837,22390.731951517,0
+EVF.US,D,20220208,000000,6.30837,6.42011,6.29922,6.36421,54979.956840892,0
+EVF.US,D,20220209,000000,6.39224,6.43872,6.39093,6.41084,28521.262901497,0
+EVF.US,D,20220210,000000,6.40424,6.47905,6.36685,6.43239,31866.055176278,0
+EVF.US,D,20220211,000000,6.44163,6.45109,6.33889,6.37629,37426.944390322,0
+EVF.US,D,20220214,000000,6.38555,6.38555,6.21535,6.23593,32524.637257607,0
+EVF.US,D,20220215,000000,6.24538,6.3576,6.24538,6.33889,34560.735878818,0
+EVF.US,D,20220216,000000,6.33889,6.46034,6.33889,6.39499,88796.346733901,0
+EVF.US,D,20220217,000000,6.40424,6.43239,6.30809,6.32945,65031.27468341,0
+EVF.US,D,20220218,000000,6.37629,6.46978,6.29205,6.31074,44770.875766674,0
+EVF.US,D,20220222,000000,6.32018,6.34965,6.2641,6.2641,37090.241654209,0
+EVF.US,D,20220223,000000,6.30147,6.31074,6.16115,6.16115,22159.910578959,0
+EVF.US,D,20220224,000000,6.09578,6.16115,6.01164,6.11448,31718.880080936,0
+EVF.US,D,20220225,000000,6.16115,6.22668,6.08633,6.22668,19618.757853577,0
+EVF.US,D,20220228,000000,6.24538,6.27333,6.18929,6.2641,14296.10170754,0
+EVF.US,D,20220301,000000,6.39499,6.39499,6.18929,6.22668,40131.154415582,0
+EVF.US,D,20220302,000000,6.18929,6.31074,6.17985,6.18929,37163.299795063,0
+EVF.US,D,20220303,000000,6.19854,6.29205,6.14245,6.17985,47162.735769439,0
+EVF.US,D,20220304,000000,6.1706,6.38555,6.07709,6.28279,418449.50166125,0
+EVF.US,D,20220307,000000,6.33889,6.33889,6.15188,6.18929,29652.07586429,0
+EVF.US,D,20220308,000000,6.23593,6.23593,5.90878,6.16115,94615.586475024,0
+EVF.US,D,20220309,000000,6.22668,6.22668,6.06773,6.07709,45100.166807338,0
+EVF.US,D,20220310,000000,6.07982,6.07982,5.9765,6.0141,39710.805402259,0
+EVF.US,D,20220311,000000,6.03288,6.05167,5.76976,5.92012,43827.472817375,0
+EVF.US,D,20220314,000000,5.92012,5.92012,5.69458,5.70403,78299.268350806,0
+EVF.US,D,20220315,000000,5.70403,5.76967,5.69458,5.72282,101494.69866536,0
+EVF.US,D,20220316,000000,5.73217,5.85439,5.73217,5.79799,118768.18431614,0
+EVF.US,D,20220317,000000,5.8168,5.87318,5.8168,5.87318,70253.343534067,0
+EVF.US,D,20220318,000000,5.88253,5.90133,5.84494,5.88253,77307.159974273,0
+EVF.US,D,20220321,000000,5.89197,5.90133,5.82615,5.84494,59153.80019233,0
+EVF.US,D,20220322,000000,5.87318,5.91077,5.84494,5.90133,78763.028723187,0
+EVF.US,D,20220323,000000,5.91077,5.96716,5.84494,5.86373,49274.010158775,0
+EVF.US,D,20220324,000000,5.89197,5.89197,5.8356,5.87318,59160.153074143,0
+EVF.US,D,20220325,000000,5.88253,5.88253,5.82615,5.8356,59392.033260335,0
+EVF.US,D,20220328,000000,5.86373,5.87318,5.79799,5.84494,101975.40005591,0
+EVF.US,D,20220329,000000,5.89197,5.92012,5.87318,5.91077,57343.228875496,0
+EVF.US,D,20220330,000000,5.93891,5.93891,5.84145,5.92012,117336.66828085,0
+EVF.US,D,20220331,000000,5.93891,5.9953,5.9342,5.9765,21829.56072466,0
+EVF.US,D,20220401,000000,5.96716,6.02343,5.92956,5.98584,78757.73465501,0
+EVF.US,D,20220404,000000,6.00464,6.05167,5.9953,6.05167,34249.444669961,0
+EVF.US,D,20220405,000000,6.0141,6.05167,6.00464,6.00464,35546.491373541,0
+EVF.US,D,20220406,000000,5.93891,6.02343,5.93891,5.93891,51896.691534098,0
+EVF.US,D,20220407,000000,5.92956,6.00464,5.92956,5.9765,91174.442159404,0
+EVF.US,D,20220408,000000,5.98785,6.00673,5.9595,5.9595,21417.682220421,0
+EVF.US,D,20220411,000000,5.9595,5.99538,5.90284,5.90284,43837.002140096,0
+EVF.US,D,20220412,000000,5.90284,5.95005,5.89339,5.90284,41610.317064482,0
+EVF.US,D,20220413,000000,5.90284,5.92172,5.88395,5.90284,50305.294639825,0
+EVF.US,D,20220414,000000,5.92172,5.92646,5.86506,5.89339,22797.316387575,0
+EVF.US,D,20220418,000000,5.93117,5.93117,5.85571,5.88395,32033.347730701,0
+EVF.US,D,20220419,000000,5.88395,5.93117,5.87308,5.92172,31284.766490349,0
+EVF.US,D,20220420,000000,5.89339,5.9595,5.89339,5.91228,36016.604627736,0
+EVF.US,D,20220421,000000,5.93117,5.94062,5.88395,5.89339,19283.1139311,0
+EVF.US,D,20220422,000000,5.91228,5.92172,5.83672,5.83672,34966.261501245,0
+EVF.US,D,20220425,000000,5.81783,5.83672,5.75172,5.82727,90638.682459804,0
+EVF.US,D,20220426,000000,5.82727,5.84305,5.75172,5.76115,39623.98268414,0
+EVF.US,D,20220427,000000,5.7895,5.83672,5.76115,5.81783,39077.634848184,0
+EVF.US,D,20220428,000000,5.77061,5.83672,5.74228,5.7895,52232.335456573,0
+EVF.US,D,20220429,000000,5.7895,5.80414,5.75172,5.75172,19314.878340167,0
+EVF.US,D,20220502,000000,5.7895,5.7895,5.69506,5.70448,25984.345430658,0
+EVF.US,D,20220503,000000,5.7234,5.7234,5.53451,5.67616,118862.4187297,0
+EVF.US,D,20220504,000000,5.67616,5.7234,5.64784,5.72244,44694.641184913,0
+EVF.US,D,20220505,000000,5.69506,5.69506,5.60063,5.6195,27662.565043046,0
+EVF.US,D,20220506,000000,5.60063,5.6195,5.54394,5.60063,30139.130136657,0
+EVF.US,D,20220509,000000,5.51561,5.54744,5.48728,5.51561,57775.22483881,0
+EVF.US,D,20220510,000000,5.53451,5.57227,5.48254,5.50616,40297.388156367,0
+EVF.US,D,20220511,000000,5.5014,5.51091,5.33039,5.34938,528960.73941484,0
+EVF.US,D,20220512,000000,5.27337,5.35888,5.21636,5.30189,98391.05891347,0
+EVF.US,D,20220513,000000,5.30189,5.37789,5.30189,5.3399,40506.969690562,0
+EVF.US,D,20220516,000000,5.32088,5.34938,5.30189,5.32088,38458.888132211,0
+EVF.US,D,20220517,000000,5.37789,5.39689,5.3399,5.38738,95396.818402931,0
+EVF.US,D,20220518,000000,5.34938,5.38738,5.3399,5.35888,34333.256216107,0
+EVF.US,D,20220519,000000,5.36838,5.36838,5.34178,5.36838,38305.229392477,0
+EVF.US,D,20220520,000000,5.36838,5.38112,5.33039,5.3399,38287.337621414,0
+EVF.US,D,20220523,000000,5.36838,5.36838,5.33039,5.35888,42978.139011738,0
+EVF.US,D,20220524,000000,5.34938,5.34938,5.30189,5.3399,43635.924712648,0
+EVF.US,D,20220525,000000,5.34938,5.36695,5.31196,5.33039,50177.998179613,0
+EVF.US,D,20220526,000000,5.3399,5.45391,5.3399,5.38738,44677.85726289,0
+EVF.US,D,20220527,000000,5.4254,5.49192,5.4254,5.49192,57949.341564437,0
+EVF.US,D,20220531,000000,5.44439,5.45391,5.38748,5.45391,65390.213413124,0
+EVF.US,D,20220601,000000,5.49192,5.53941,5.4254,5.47291,26034.631813435,0
+EVF.US,D,20220602,000000,5.47291,5.48716,5.45608,5.48716,8299.6768597946,0
+EVF.US,D,20220603,000000,5.4824,5.4824,5.43491,5.47291,17470.788216154,0
+EVF.US,D,20220606,000000,5.46341,5.54893,5.46341,5.47291,30610.715377521,0
+EVF.US,D,20220607,000000,5.46341,5.56792,5.44439,5.51091,45185.141595432,0
+EVF.US,D,20220608,000000,5.49192,5.53941,5.48174,5.49192,28857.321813177,0
+EVF.US,D,20220609,000000,5.49192,5.51091,5.4824,5.49192,27776.448349443,0
+EVF.US,D,20220610,000000,5.46897,5.49133,5.35423,5.45941,56767.378622569,0
+EVF.US,D,20220613,000000,5.42115,5.42115,5.25861,5.28731,64012.341989777,0
+EVF.US,D,20220614,000000,5.28731,5.37335,5.24905,5.35423,104953.13108259,0
+EVF.US,D,20220615,000000,5.40203,5.40203,5.31829,5.34467,31897.920134704,0
+EVF.US,D,20220616,000000,5.22038,5.27774,5.10564,5.13432,174595.56370405,0
+EVF.US,D,20220617,000000,5.13432,5.1917,5.13432,5.1917,29431.683146125,0
+EVF.US,D,20220621,000000,5.22993,5.25861,5.17257,5.21081,61889.160867296,0
+EVF.US,D,20220622,000000,5.21081,5.21081,5.163,5.17257,22571.611726244,0
+EVF.US,D,20220623,000000,5.20125,5.21081,5.17257,5.1917,21023.676720691,0
+EVF.US,D,20220624,000000,5.20125,5.2395,5.18213,5.22993,75135.510087114,0
+EVF.US,D,20220627,000000,5.21081,5.24905,5.21081,5.24905,31304.893683252,0
+EVF.US,D,20220628,000000,5.28731,5.28731,5.22993,5.2395,42770.071744653,0
+EVF.US,D,20220629,000000,5.24905,5.25861,5.21081,5.2395,18403.69213359,0
+EVF.US,D,20220630,000000,5.18213,5.22038,5.17735,5.22038,36318.948018807,0
+EVF.US,D,20220701,000000,5.22038,5.27774,5.1917,5.27774,52325.432697851,0
+EVF.US,D,20220705,000000,5.22038,5.22993,5.1917,5.21081,25570.212848489,0
+EVF.US,D,20220706,000000,5.1917,5.21445,5.18213,5.1917,23221.116887359,0
+EVF.US,D,20220707,000000,5.18213,5.21559,5.18213,5.1917,37533.240276541,0
+EVF.US,D,20220708,000000,5.15031,5.19844,5.15031,5.17917,29256.066372081,0
+EVF.US,D,20220711,000000,5.16954,5.1888,5.15031,5.18418,13138.429465775,0
+EVF.US,D,20220712,000000,5.19064,5.23848,5.19064,5.23693,38264.325411232,0
+EVF.US,D,20220713,000000,5.1888,5.2273,5.1888,5.21769,21121.417325078,0
+EVF.US,D,20220714,000000,5.16954,5.2273,5.15992,5.20834,34462.407966202,0
+EVF.US,D,20220715,000000,5.26582,5.41022,5.1888,5.41022,274666.72112296,0
+EVF.US,D,20220718,000000,5.40058,5.4135,5.24656,5.24656,41140.694101201,0
+EVF.US,D,20220719,000000,5.24656,5.3332,5.20806,5.2562,72594.808919643,0
+EVF.US,D,20220720,000000,5.23693,5.28026,5.21769,5.2273,14517.92300867,0
+EVF.US,D,20220721,000000,5.21769,5.31396,5.21769,5.31396,65890.553403189,0
+EVF.US,D,20220722,000000,5.32358,5.37172,5.30433,5.3332,23941.692151104,0
+EVF.US,D,20220725,000000,5.34283,5.37172,5.32358,5.3332,18274.134342338,0
+EVF.US,D,20220726,000000,5.30433,5.31396,5.26582,5.30433,44531.256543982,0
+EVF.US,D,20220727,000000,5.34283,5.35244,5.30433,5.35244,27458.985175386,0
+EVF.US,D,20220728,000000,5.34283,5.41022,5.34283,5.41022,38931.219127,0
+EVF.US,D,20220729,000000,5.39097,5.47761,5.39097,5.46797,56878.139263003,0
+EVF.US,D,20220801,000000,5.43909,5.50648,5.43909,5.49686,41555.165429225,0
+EVF.US,D,20220802,000000,5.48241,5.5113,5.46797,5.48723,36780.954342516,0
+EVF.US,D,20220803,000000,5.53536,5.545,5.50119,5.545,31445.804616375,0
+EVF.US,D,20220804,000000,5.50648,5.56425,5.50648,5.56425,21094.409168365,0
+EVF.US,D,20220805,000000,5.51611,5.56068,5.50648,5.53536,41153.159404299,0
+EVF.US,D,20220808,000000,5.55462,5.57397,5.53536,5.57397,36577.354391907,0
+EVF.US,D,20220809,000000,5.56425,5.5708,5.545,5.55462,29051.427646213,0
+EVF.US,D,20220810,000000,5.58176,5.60937,5.57206,5.60113,11867.242196006,0
+EVF.US,D,20220811,000000,5.63989,5.64958,5.61083,5.63021,26612.548608071,0
+EVF.US,D,20220812,000000,5.66898,5.66898,5.61083,5.66131,39302.242284966,0
+EVF.US,D,20220815,000000,5.63989,5.67866,5.63021,5.66898,25157.521521429,0
+EVF.US,D,20220816,000000,5.67866,5.67866,5.64958,5.67866,27827.13504848,0
+EVF.US,D,20220817,000000,5.67866,5.67866,5.62051,5.63989,30281.074347792,0
+EVF.US,D,20220818,000000,5.65928,5.65928,5.62051,5.63021,38822.392926605,0
+EVF.US,D,20220819,000000,5.63021,5.64958,5.59629,5.61083,78056.527560706,0
+EVF.US,D,20220822,000000,5.59144,5.60113,5.54308,5.56072,14450.173258319,0
+EVF.US,D,20220823,000000,5.55268,5.62051,5.54493,5.60113,39069.025177461,0
+EVF.US,D,20220824,000000,5.55268,5.63021,5.55268,5.58176,84472.061885277,0
+EVF.US,D,20220825,000000,5.59144,5.62051,5.57206,5.58176,9709.4679845411,0
+EVF.US,D,20220826,000000,5.58176,5.59144,5.49454,5.53331,34687.432971874,0
+EVF.US,D,20220829,000000,5.53331,5.54298,5.49454,5.49454,16417.039660545,0
+EVF.US,D,20220830,000000,5.46546,5.48291,5.41701,5.4364,40431.178194742,0
+EVF.US,D,20220831,000000,5.4364,5.49454,5.4267,5.4267,28354.453375624,0
+EVF.US,D,20220901,000000,5.4364,5.4364,5.37826,5.40732,19730.58006849,0
+EVF.US,D,20220902,000000,5.4364,5.51392,5.4267,5.4364,28354.453375624,0
+EVF.US,D,20220906,000000,5.45578,5.45578,5.38794,5.39764,25997.515882086,0
+EVF.US,D,20220907,000000,5.39764,5.52361,5.39764,5.4267,41088.52021899,0
+EVF.US,D,20220908,000000,5.44609,5.46546,5.34918,5.37826,27615.588557159,0
+EVF.US,D,20220909,000000,5.38801,5.43681,5.38801,5.40753,28477.935912913,0
+EVF.US,D,20220912,000000,5.41729,5.46601,5.40753,5.42706,45684.358680025,0
+EVF.US,D,20220913,000000,5.33921,5.40753,5.33921,5.35874,35045.984520234,0
+EVF.US,D,20220914,000000,5.36849,5.39777,5.35874,5.38801,33004.162515182,0
+EVF.US,D,20220915,000000,5.37826,5.39777,5.33921,5.33921,35988.521522065,0
+EVF.US,D,20220916,000000,5.32945,5.32945,5.27088,5.32945,67463.110402754,0
+EVF.US,D,20220919,000000,5.35874,5.35874,5.28064,5.33921,45281.731460764,0
+EVF.US,D,20220920,000000,5.28064,5.30992,5.27088,5.29039,31420.29055341,0
+EVF.US,D,20220921,000000,5.29039,5.31968,5.28064,5.30992,15547.762543237,0
+EVF.US,D,20220922,000000,5.30016,5.30016,5.25136,5.27996,37719.921014558,0
+EVF.US,D,20220923,000000,5.22207,5.26112,5.18303,5.18303,29756.507845831,0
+EVF.US,D,20220926,000000,5.1147,5.19563,5.10495,5.14399,104251.76387964,0
+EVF.US,D,20220927,000000,5.12447,5.17328,5.10495,5.1147,56187.499269988,0
+EVF.US,D,20220928,000000,5.14399,5.25136,5.10495,5.22207,64120.177536479,0
+EVF.US,D,20220929,000000,5.17328,5.20255,5.10495,5.16352,53959.218858051,0
+EVF.US,D,20220930,000000,5.14399,5.18303,5.1147,5.14399,24727.253343673,0
+EVF.US,D,20221003,000000,5.14399,5.19601,5.10495,5.1928,41245.214300752,0
+EVF.US,D,20221004,000000,5.1928,5.33921,5.1928,5.31968,130532.15428284,0
+EVF.US,D,20221005,000000,5.29039,5.29039,5.18303,5.23184,159504.92212172,0
+EVF.US,D,20221006,000000,5.22207,5.26112,5.18303,5.21232,44396.566276437,0
+EVF.US,D,20221007,000000,5.16352,5.16644,5.12447,5.12447,32733.695375526,0
+EVF.US,D,20221010,000000,5.1147,5.16352,5.08542,5.12057,35196.585541178,0
+EVF.US,D,20221011,000000,5.14399,5.18294,5.09518,5.17328,82779.336682499,0
+EVF.US,D,20221012,000000,5.14377,5.15361,5.11426,5.11426,25896.996661473,0
+EVF.US,D,20221013,000000,5.07492,5.13394,5.07492,5.10443,35638.619159061,0
+EVF.US,D,20221014,000000,5.11426,5.11426,5.02575,5.03558,29986.424245786,0
+EVF.US,D,20221017,000000,5.10443,5.15361,5.08476,5.10443,47026.383690216,0
+EVF.US,D,20221018,000000,5.10443,5.14377,5.10443,5.10443,33991.460360805,0
+EVF.US,D,20221019,000000,5.11426,5.14377,5.08476,5.09459,42770.206696697,0
+EVF.US,D,20221020,000000,5.13394,5.16344,5.11426,5.14377,45040.642250096,0
+EVF.US,D,20221021,000000,5.11426,5.14377,5.09459,5.13394,34782.503289845,0
+EVF.US,D,20221024,000000,5.16344,5.17328,5.07492,5.11426,25798.370486516,0
+EVF.US,D,20221025,000000,5.1241,5.18664,5.1241,5.18311,38465.224998044,0
+EVF.US,D,20221026,000000,5.17328,5.21262,5.14878,5.17328,30786.618057038,0
+EVF.US,D,20221027,000000,5.17328,5.17328,5.11426,5.17328,29725.115720384,0
+EVF.US,D,20221028,000000,5.20278,5.23229,5.14377,5.22697,15306.3756475,0
+EVF.US,D,20221031,000000,5.17328,5.25186,5.16344,5.20278,31581.728044838,0
+EVF.US,D,20221101,000000,5.22245,5.31676,5.20278,5.22245,38168.329708483,0
+EVF.US,D,20221102,000000,5.25196,5.25196,5.21262,5.23229,49222.595421224,0
+EVF.US,D,20221103,000000,5.21262,5.31096,5.18311,5.31096,57819.340877555,0
+EVF.US,D,20221104,000000,5.36013,5.44865,5.29759,5.3503,63616.933141541,0
+EVF.US,D,20221107,000000,5.34046,5.38964,5.34008,5.3503,10522.497779725,0
+EVF.US,D,20221108,000000,5.36013,5.43882,5.33063,5.38964,51390.337740905,0
+EVF.US,D,20221109,000000,5.37082,5.48973,5.32127,5.34109,36514.346155384,0
+EVF.US,D,20221110,000000,5.39064,5.47982,5.33118,5.36091,39925.29853648,0
+EVF.US,D,20221111,000000,5.37082,5.41045,5.351,5.36091,20754.333334207,0
+EVF.US,D,20221114,000000,5.351,5.351,5.30145,5.33613,21481.93589834,0
+EVF.US,D,20221115,000000,5.39064,5.43027,5.351,5.351,28871.996338212,0
+EVF.US,D,20221116,000000,5.38073,5.41045,5.351,5.40054,36053.161173679,0
+EVF.US,D,20221117,000000,5.37082,5.37082,5.28163,5.29154,98800.556780717,0
+EVF.US,D,20221118,000000,5.37082,5.40054,5.31136,5.351,76449.736266955,0
+EVF.US,D,20221121,000000,5.33118,5.36081,5.31136,5.34109,47784.617218129,0
+EVF.US,D,20221122,000000,5.32127,5.43027,5.32127,5.40054,43416.983518312,0
+EVF.US,D,20221123,000000,5.42036,5.44018,5.37082,5.38073,33828.978023402,0
+EVF.US,D,20221125,000000,5.37082,5.39945,5.36091,5.36091,2943.7124543364,0
+EVF.US,D,20221128,000000,5.37082,5.43027,5.37082,5.39064,43441.203298532,0
+EVF.US,D,20221129,000000,5.36091,5.40054,5.351,5.37082,24824.265568811,0
+EVF.US,D,20221130,000000,5.351,5.44514,5.34109,5.44018,61964.289379898,0
+EVF.US,D,20221201,000000,5.42036,5.46,5.40054,5.41045,46946.007327984,0
+EVF.US,D,20221202,000000,5.41045,5.44999,5.3833,5.43027,52781.965203688,0
+EVF.US,D,20221205,000000,5.43027,5.45851,5.40054,5.41045,58372.697804656,0
+EVF.US,D,20221206,000000,5.40054,5.42036,5.38073,5.41016,50348.886449006,0
+EVF.US,D,20221207,000000,5.38073,5.44018,5.38073,5.42036,21815.967033886,0
+EVF.US,D,20221208,000000,5.43027,5.48973,5.42135,5.46,101911.78938158,0
+EVF.US,D,20221209,000000,5.47,5.48,5.3986,5.42,165431,0
+EVF.US,D,20221212,000000,5.41,5.41,5.37,5.38,39216,0
+EVF.US,D,20221213,000000,5.43,5.435,5.36,5.36,70631,0
+EVF.US,D,20221214,000000,5.36,5.36,5.29,5.3,77511,0
+EVF.US,D,20221215,000000,5.29,5.309,5.2601,5.28,68799,0
+EVF.US,D,20221216,000000,5.24,5.3241,5.24,5.27,36953,0
+EVF.US,D,20221219,000000,5.31,5.33,5.25,5.28,87581,0
+EVF.US,D,20221220,000000,5.26,5.32,5.25,5.29,39327,0
+EVF.US,D,20221221,000000,5.29,5.37,5.23,5.34,59767,0
+EVF.US,D,20221222,000000,5.31,5.344,5.27,5.32,63936,0
+EVF.US,D,20221223,000000,5.3,5.39,5.2912,5.34,24140,0
+EVF.US,D,20221227,000000,5.34,5.38,5.32,5.33,55745,0
+EVF.US,D,20221228,000000,5.29,5.3,5.21,5.23,63743,0
+EVF.US,D,20221229,000000,5.23,5.27,5.23,5.24,54888,0
+EVF.US,D,20221230,000000,5.26,5.29,5.22,5.27,55161,0
+EVF.US,D,20230103,000000,5.27,5.2999,5.26,5.26,48324,0
+EVF.US,D,20230104,000000,5.28,5.3056,5.25,5.3,82599,0
+EVF.US,D,20230105,000000,5.26,5.3,5.25,5.26,52362,0
+EVF.US,D,20230106,000000,5.29,5.32,5.28,5.31,147018,0
+EVF.US,D,20230109,000000,5.31,5.38,5.31,5.33,50301,0
+EVF.US,D,20230110,000000,5.32,5.4,5.32,5.37,49124,0
+EVF.US,D,20230111,000000,5.37,5.45,5.36,5.42,44638,0
+EVF.US,D,20230112,000000,5.42,5.4327,5.3832,5.42,86436,0
+EVF.US,D,20230113,000000,5.4,5.5,5.4,5.44,108893,0
+EVF.US,D,20230117,000000,5.44,5.49,5.41,5.43,42226,0
+EVF.US,D,20230118,000000,5.5,5.5,5.45,5.45,43819,0
+EVF.US,D,20230119,000000,5.43,5.48,5.43,5.44,25786,0
+EVF.US,D,20230120,000000,5.45,5.55,5.43,5.51,64492,0
+EVF.US,D,20230123,000000,5.54,5.57,5.51,5.56,60661,0
+EVF.US,D,20230124,000000,5.57,5.63,5.56,5.58,59413,0
+EVF.US,D,20230125,000000,5.55,5.59,5.54,5.55,43434,0
+EVF.US,D,20230126,000000,5.55,5.65,5.5482,5.6,25111,0
+EVF.US,D,20230127,000000,5.57,5.6399,5.57,5.6,16132,0
+EVF.US,D,20230130,000000,5.55,5.7,5.53,5.55,59462,0
+EVF.US,D,20230131,000000,5.55,5.65,5.55,5.62,18762,0
+EVF.US,D,20230201,000000,5.62,5.62,5.5452,5.6097,92889,0
+EVF.US,D,20230202,000000,5.64,5.72,5.6,5.6808,79873,0
+EVF.US,D,20230203,000000,5.7,5.71,5.6335,5.65,146116,0
+EVF.US,D,20230206,000000,5.64,5.7,5.64,5.65,69443,0
+EVF.US,D,20230207,000000,5.67,5.749,5.6605,5.73,44339,0
+EVF.US,D,20230208,000000,5.69,5.78,5.69,5.73,60279,0
+EVF.US,D,20230209,000000,5.73,5.77,5.73,5.75,77330,0
+EVF.US,D,20230210,000000,5.67,5.7367,5.65,5.72,25318,0
+EVF.US,D,20230213,000000,5.71,5.75,5.68,5.72,36358,0
+EVF.US,D,20230214,000000,5.72,5.77,5.68,5.75,88692,0
+EVF.US,D,20230215,000000,5.72,5.75,5.71,5.7496,49829,0
+EVF.US,D,20230216,000000,5.73,5.75,5.7,5.72,18622,0
+EVF.US,D,20230217,000000,5.68,5.729,5.6744,5.71,35488,0
+EVF.US,D,20230221,000000,5.72,5.73,5.61,5.63,59414,0
+EVF.US,D,20230222,000000,5.64,5.6599,5.63,5.65,22180,0
+EVF.US,D,20230223,000000,5.65,5.67,5.64,5.66,12049,0
+EVF.US,D,20230224,000000,5.66,5.6894,5.6,5.68,57099,0
+EVF.US,D,20230227,000000,5.68,5.7,5.67,5.68,45885,0
+EVF.US,D,20230228,000000,5.68,5.74,5.66,5.7,77976,0
+EVF.US,D,20230301,000000,5.67,5.73,5.67,5.71,44830,0
+EVF.US,D,20230302,000000,5.68,5.71,5.68,5.68,77795,0
+EVF.US,D,20230303,000000,5.67,5.72,5.65,5.7,46200,0
+EVF.US,D,20230306,000000,5.68,5.73,5.67,5.6946,204821,0
+EVF.US,D,20230307,000000,5.68,5.74,5.67,5.69,88452,0
+EVF.US,D,20230308,000000,5.68,5.76,5.65,5.76,51041,0
+EVF.US,D,20230309,000000,5.73,5.76,5.64,5.64,129165,0
+EVF.US,D,20230310,000000,5.59,5.6799,5.45,5.46,74425,0
+EVF.US,D,20230313,000000,5.41,5.4361,5.25,5.26,90219,0
+EVF.US,D,20230314,000000,5.28,5.3746,5.28,5.31,52208,0
+EVF.US,D,20230315,000000,5.29,5.3,5.24,5.26,55752,0
+EVF.US,D,20230316,000000,5.23,5.3346,5.23,5.27,86961,0
+EVF.US,D,20230317,000000,5.26,5.29,5.25,5.26,105479,0
+EVF.US,D,20230320,000000,5.33,5.34,5.25,5.28,74699,0
+EVF.US,D,20230321,000000,5.29,5.34,5.26,5.3,63320,0
+EVF.US,D,20230322,000000,5.3,5.33,5.3,5.31,23904,0
+EVF.US,D,20230323,000000,5.29,5.36,5.28,5.28,33242,0
+EVF.US,D,20230324,000000,5.28,5.3025,5.24,5.27,38537,0
+EVF.US,D,20230327,000000,5.27,5.3287,5.27,5.29,54959,0
+EVF.US,D,20230328,000000,5.31,5.31,5.25,5.25,39240,0
+EVF.US,D,20230329,000000,5.26,5.32,5.26,5.29,46626,0
+EVF.US,D,20230330,000000,5.33,5.35,5.31,5.33,44903,0
+EVF.US,D,20230331,000000,5.34,5.3781,5.34,5.35,115543,0
+EVF.US,D,20230403,000000,5.34,5.4,5.34,5.39,87424,0
+EVF.US,D,20230404,000000,5.38,5.4099,5.35,5.35,93092,0
+EVF.US,D,20230405,000000,5.35,5.362,5.29,5.3,103163,0
+EVF.US,D,20230406,000000,5.29,5.31,5.29,5.3,52988,0
+EVF.US,D,20230410,000000,5.28,5.34,5.28,5.32,64390,0
+EVF.US,D,20230411,000000,5.32,5.36,5.32,5.35,62396,0
+EVF.US,D,20230412,000000,5.32,5.34,5.29,5.32,116346,0
+EVF.US,D,20230413,000000,5.32,5.36,5.32,5.34,85582,0
+EVF.US,D,20230414,000000,5.34,5.3593,5.32,5.34,43175,0
+EVF.US,D,20230417,000000,5.34,5.35,5.3219,5.35,47414,0
+EVF.US,D,20230418,000000,5.36,5.4,5.36,5.39,139142,0
+EVF.US,D,20230419,000000,5.37,5.39,5.36,5.39,40300,0
+EVF.US,D,20230420,000000,5.4,5.42,5.38,5.4,43235,0
+EVF.US,D,20230421,000000,5.37,5.3806,5.33,5.35,56956,0
+EVF.US,D,20230424,000000,5.33,5.3797,5.33,5.35,58009,0
+EVF.US,D,20230425,000000,5.35,5.35,5.2852,5.308,118399,0
+EVF.US,D,20230426,000000,5.29,5.32,5.27,5.29,64563,0
+EVF.US,D,20230427,000000,5.28,5.3289,5.28,5.31,54512,0
+EVF.US,D,20230428,000000,5.29,5.33,5.29,5.32,58436,0
+EVF.US,D,20230501,000000,5.3,5.35,5.3,5.33,65089,0
+EVF.US,D,20230502,000000,5.31,5.33,5.26,5.29,82572,0
+EVF.US,D,20230503,000000,5.28,5.33,5.28,5.29,100586,0
+EVF.US,D,20230504,000000,5.28,5.34,5.26,5.27,74225,0
+EVF.US,D,20230505,000000,5.29,5.33,5.28,5.29,57954,0
+EVF.US,D,20230508,000000,5.32,5.35,5.3,5.3,25725,0
+EVF.US,D,20230509,000000,5.31,5.33,5.2938,5.33,46509,0
+EVF.US,D,20230510,000000,5.3,5.3,5.265,5.28,24977,0
+EVF.US,D,20230511,000000,5.27,5.27,5.2238,5.23,28888,0
+EVF.US,D,20230512,000000,5.23,5.25,5.22,5.22,43650,0
+EVF.US,D,20230515,000000,5.22,5.26,5.22,5.26,40490,0
+EVF.US,D,20230516,000000,5.24,5.26,5.21,5.21,23412,0
+EVF.US,D,20230517,000000,5.23,5.27,5.22,5.26,26985,0
+EVF.US,D,20230518,000000,5.28,5.3,5.22,5.2601,94629,0
+EVF.US,D,20230519,000000,5.28,5.28,5.23,5.24,24731,0
+EVF.US,D,20230522,000000,5.24,5.28,5.2387,5.25,24263,0
+EVF.US,D,20230523,000000,5.23,5.26,5.22,5.22,64543,0
+EVF.US,D,20230524,000000,5.22,5.24,5.21,5.22,50429,0
+EVF.US,D,20230525,000000,5.22,5.2353,5.2,5.21,61709,0
+EVF.US,D,20230526,000000,5.21,5.25,5.21,5.24,25351,0
+EVF.US,D,20230530,000000,5.24,5.25,5.21,5.21,63415,0
+EVF.US,D,20230531,000000,5.21,5.25,5.2,5.24,80141,0
+EVF.US,D,20230601,000000,5.22,5.2859,5.21,5.28,40643,0
+EVF.US,D,20230602,000000,5.29,5.35,5.29,5.33,20505,0
+EVF.US,D,20230605,000000,5.38,5.39,5.34,5.36,80717,0
+EVF.US,D,20230606,000000,5.34,5.39,5.33,5.35,29628,0
+EVF.US,D,20230607,000000,5.35,5.42,5.35,5.37,65422,0
+EVF.US,D,20230608,000000,5.39,5.39,5.35,5.37,40392,0
+EVF.US,D,20230609,000000,5.35,5.35,5.31,5.33,40564,0
+EVF.US,D,20230612,000000,5.33,5.35,5.29,5.29,54291,0
+EVF.US,D,20230613,000000,5.31,5.3399,5.3,5.31,27444,0
+EVF.US,D,20230614,000000,5.31,5.34,5.28,5.28,74131,0
+EVF.US,D,20230615,000000,5.29,5.33,5.29,5.33,72826,0
+EVF.US,D,20230616,000000,5.31,5.35,5.3,5.33,54105,0
+EVF.US,D,20230620,000000,5.36,5.36,5.3,5.32,50339,0
+EVF.US,D,20230621,000000,5.3,5.34,5.3,5.31,88864,0
+EVF.US,D,20230622,000000,5.31,5.3499,5.3,5.33,24538,0
+EVF.US,D,20230623,000000,5.33,5.3477,5.23,5.31,109902,0
+EVF.US,D,20230626,000000,5.3,5.34,5.3,5.32,43667,0
+EVF.US,D,20230627,000000,5.31,5.35,5.31,5.3399,32975,0
+EVF.US,D,20230628,000000,5.33,5.42,5.33,5.42,59891,0
+EVF.US,D,20230629,000000,5.4,5.48,5.4,5.44,40639,0
+EVF.US,D,20230630,000000,5.46,5.48,5.433,5.46,42741,0
+EVF.US,D,20230703,000000,5.47,5.48,5.4552,5.48,18847,0
+EVF.US,D,20230705,000000,5.45,5.48,5.44,5.45,57197,0
+EVF.US,D,20230706,000000,5.44,5.48,5.4,5.4,64044,0
+EVF.US,D,20230707,000000,5.41,5.46,5.41,5.42,41734,0
+EVF.US,D,20230710,000000,5.51,5.51,5.42,5.45,36211,0
+EVF.US,D,20230711,000000,5.45,5.4774,5.4395,5.45,106147,0
+EVF.US,D,20230712,000000,5.44,5.45,5.41,5.44,92416,0
+EVF.US,D,20230713,000000,5.43,5.45,5.42,5.43,53891,0
+EVF.US,D,20230714,000000,5.42,5.43,5.4,5.4,77381,0
+EVF.US,D,20230717,000000,5.41,5.43,5.4,5.43,64266,0
+EVF.US,D,20230718,000000,5.45,5.46,5.4,5.42,77706,0
+EVF.US,D,20230719,000000,5.41,5.438,5.39,5.4,69589,0
+EVF.US,D,20230720,000000,5.43,5.43,5.39,5.4,71965,0
+EVF.US,D,20230721,000000,5.39,5.44,5.39,5.42,111313,0
+EVF.US,D,20230724,000000,5.43,5.47,5.43,5.47,44262,0
+EVF.US,D,20230725,000000,5.48,5.48,5.45,5.46,72199,0
+EVF.US,D,20230726,000000,5.48,5.48,5.44,5.48,80098,0
+EVF.US,D,20230727,000000,5.48,5.48,5.46,5.47,72974,0
+EVF.US,D,20230728,000000,5.48,5.52,5.4692,5.51,98627,0
+EVF.US,D,20230731,000000,5.51,5.59,5.51,5.58,114956,0
+EVF.US,D,20230801,000000,5.59,5.6,5.52,5.58,58000,0
+EVF.US,D,20230802,000000,5.57,5.59,5.5432,5.57,70848,0
+EVF.US,D,20230803,000000,5.57,5.61,5.56,5.59,100297,0
+EVF.US,D,20230804,000000,5.6,5.6895,5.6,5.67,113672,0
+EVF.US,D,20230807,000000,5.72,5.73,5.64,5.67,210500,0
+EVF.US,D,20230808,000000,5.67,5.71,5.61,5.69,175309,0
+EVF.US,D,20230809,000000,5.71,5.71,5.66,5.67,85053,0
+EVF.US,D,20230810,000000,5.65,5.68,5.61,5.63,88507,0
+EVF.US,D,20230811,000000,5.58,5.66,5.57,5.65,103612,0
+EVF.US,D,20230814,000000,5.66,5.6899,5.59,5.62,88893,0
+EVF.US,D,20230815,000000,5.62,5.63,5.58,5.6,29130,0
+EVF.US,D,20230816,000000,5.61,5.64,5.58,5.61,49809,0
+EVF.US,D,20230817,000000,5.61,5.6385,5.59,5.6,79544,0
+EVF.US,D,20230818,000000,5.61,5.7,5.59,5.65,181323,0
+EVF.US,D,20230821,000000,5.67,5.69,5.66,5.69,44008,0
+EVF.US,D,20230822,000000,5.7,5.77,5.68,5.7311,95741,0
+EVF.US,D,20230823,000000,5.74,5.7699,5.6801,5.74,27779,0
+EVF.US,D,20230824,000000,5.71,5.7599,5.71,5.72,43869,0
+EVF.US,D,20230825,000000,5.73,5.805,5.73,5.79,60994,0
+EVF.US,D,20230828,000000,5.79,5.8449,5.75,5.78,85074,0
+EVF.US,D,20230829,000000,5.77,5.8,5.75,5.77,34131,0
+EVF.US,D,20230830,000000,5.76,5.77,5.69,5.72,148451,0
+EVF.US,D,20230831,000000,5.72,5.84,5.68,5.74,82558,0
+EVF.US,D,20230901,000000,5.76,5.81,5.71,5.77,74319,0
+EVF.US,D,20230905,000000,5.76,5.86,5.72,5.79,177342,0
+EVF.US,D,20230906,000000,5.8,5.851,5.74,5.79,96808,0
+EVF.US,D,20230907,000000,5.8299,5.8299,5.75,5.75,90059,0
+EVF.US,D,20230908,000000,5.73,5.8,5.69,5.75,144350,0
+EVF.US,D,20230911,000000,5.755,5.8,5.755,5.79,65861,0
+EVF.US,D,20230912,000000,5.8,5.8225,5.79,5.82,40256,0
+EVF.US,D,20230913,000000,5.83,5.85,5.7929,5.8,87499,0
+EVF.US,D,20230914,000000,5.83,5.88,5.825,5.85,95161,0
+EVF.US,D,20230915,000000,5.83,5.8634,5.75,5.79,93888,0
+EVF.US,D,20230918,000000,5.81,5.82,5.75,5.79,81606,0
+EVF.US,D,20230919,000000,5.81,5.81,5.76,5.8,29818,0
+EVF.US,D,20230920,000000,5.8,5.8307,5.78,5.78,51259,0
+EVF.US,D,20230921,000000,5.8,5.82,5.77,5.8,68277,0
+EVF.US,D,20230922,000000,5.83,5.94,5.78,5.94,131670,0
+EVF.US,D,20230925,000000,5.93,5.98,5.85,5.96,98204,0
+EVF.US,D,20230926,000000,5.93,5.98,5.86,5.88,57714,0
+EVF.US,D,20230927,000000,5.89,5.96,5.85,5.92,111431,0
+EVF.US,D,20230928,000000,5.95,5.95,5.86,5.94,78820,0
+EVF.US,D,20230929,000000,5.98,5.98,5.85,5.9,47809,0
+EVF.US,D,20231002,000000,5.94,5.96,5.85,5.85,136367,0
+EVF.US,D,20231003,000000,5.85,5.8799,5.7601,5.79,60487,0
+EVF.US,D,20231004,000000,5.82,5.88,5.8,5.88,114935,0
+EVF.US,D,20231005,000000,5.95,5.96,5.85,5.95,85515,0
+EVF.US,D,20231006,000000,5.93,6.12,5.9,6.04,240346,0
+EVF.US,D,20231009,000000,6.06,6.07,5.88,5.89,212954,0
+EVF.US,D,20231010,000000,5.89,5.98,5.84,5.89,141851,0
+EVF.US,D,20231011,000000,5.9,5.93,5.81,5.83,75947,0
+EVF.US,D,20231012,000000,5.84,5.93,5.8,5.83,91603,0
+EVF.US,D,20231013,000000,5.86,5.9,5.85,5.9,43793,0
+EVF.US,D,20231016,000000,5.91,5.92,5.85,5.86,109488,0
+EVF.US,D,20231017,000000,5.87,5.97,5.82,5.9,229004,0
+EVF.US,D,20231018,000000,5.9,5.94,5.8909,5.94,101559,0
+EVF.US,D,20231019,000000,5.99,5.99,5.9,5.92,152803,0
+EVF.US,D,20231020,000000,5.91,5.92,5.83,5.83,95875,0
+EVF.US,D,20231023,000000,5.84,5.84,5.68,5.73,209633,0
+EVF.US,D,20231024,000000,5.75,5.87,5.75,5.84,87996,0
+EVF.US,D,20231025,000000,5.85,5.85,5.7,5.72,98777,0
+EVF.US,D,20231026,000000,5.73,5.73,5.59,5.6,71523,0
+EVF.US,D,20231027,000000,5.64,5.67,5.59,5.6,57571,0
+EVF.US,D,20231030,000000,5.68,5.7691,5.62,5.69,54597,0
+EVF.US,D,20231031,000000,5.72,5.8,5.69,5.78,60450,0
+EVF.US,D,20231101,000000,5.82,5.94,5.8037,5.91,77958,0
+EVF.US,D,20231102,000000,5.95,6.04,5.92,6.04,98539,0
+EVF.US,D,20231103,000000,6.05,6.09,5.98,6.03,104276,0
+EVF.US,D,20231106,000000,6.07,6.08,5.9134,5.97,84885,0
+EVF.US,D,20231107,000000,5.97,6.1,5.95,6.02,151091,0
+EVF.US,D,20231108,000000,6.11,6.14,6.03,6.11,142850,0
+EVF.US,D,20231109,000000,6.13,6.15,6.05,6.05,61838,0
+EVF.US,D,20231110,000000,6.03,6.08,5.99,6.02,87201,0
+EVF.US,D,20231113,000000,6.06,6.19,5.97,6.19,124631,0
+EVF.US,D,20231114,000000,6.2,6.25,6.03,6.04,148911,0
+EVF.US,D,20231115,000000,6.07,6.1106,6.02,6.06,74131,0
+EVF.US,D,20231116,000000,6.05,6.09,6.0197,6.06,62187,0
+EVF.US,D,20231117,000000,6.1,6.15,6.06,6.12,84648,0
+EVF.US,D,20231120,000000,6.15,6.22,6.09,6.11,150938,0
+EVF.US,D,20231121,000000,6.09,6.11,6.0401,6.05,69818,0
+EVF.US,D,20231122,000000,6.09,6.09,6.02,6.05,77473,0
+EVF.US,D,20231124,000000,6.07,6.1175,6.05,6.07,28575,0
+EVF.US,D,20231127,000000,6.07,6.0842,6.05,6.07,48541,0
+EVF.US,D,20231128,000000,6.06,6.13,6.06,6.08,43436,0
+EVF.US,D,20231129,000000,6.07,6.1154,6.04,6.09,90440,0
+EVF.US,D,20231130,000000,6.06,6.08,5.99,5.99,80981,0
+EVF.US,D,20231201,000000,5.98,6.1,5.98,6.08,21126,0
+EVF.US,D,20231204,000000,6.08,6.11,5.94,5.97,294724,0
+EVF.US,D,20231205,000000,6,6.02,5.9852,6.02,89737,0
+EVF.US,D,20231206,000000,6,6.07,5.9999,6.06,84419,0
+EVF.US,D,20231207,000000,6.05,6.12,6.02,6.12,74101,0
+EVF.US,D,20231208,000000,6.04,6.16,6.04,6.1,52658,0
+EVF.US,D,20231211,000000,6.09,6.11,6.05,6.08,61691,0
+EVF.US,D,20231212,000000,6.11,6.17,6.05,6.11,40767,0
+EVF.US,D,20231213,000000,6.13,6.14,6.0809,6.12,81217,0
+EVF.US,D,20231214,000000,6.1,6.25,6.1,6.23,94964,0
+EVF.US,D,20231215,000000,6.24,6.24,6.1559,6.24,48743,0
+EVF.US,D,20231218,000000,6.25,6.29,6.18,6.25,130024,0
+EVF.US,D,20231219,000000,6.23,6.3,6.13,6.14,92598,0
+EVF.US,D,20231220,000000,6.17,6.21,6.12,6.16,56471,0
+EVF.US,D,20231221,000000,6.18,6.22,6.11,6.13,103237,0
+EVF.US,D,20231222,000000,6.15,6.3,6.1483,6.26,108585,0
+EVF.US,D,20231226,000000,6.28,6.33,6.2699,6.3,108741,0
+EVF.US,D,20231227,000000,6.27,6.3,6.24,6.25,41621,0
+EVF.US,D,20231228,000000,6.28,6.28,6.22,6.27,25880,0
+EVF.US,D,20231229,000000,6.28,6.43,6.22,6.31,239641,0
+EVF.US,D,20240102,000000,6.25,6.39,6.25,6.35,61317,0
+EVF.US,D,20240103,000000,6.3,6.32,6.23,6.275,77798,0
+EVF.US,D,20240104,000000,6.26,6.27,6.18,6.25,96513,0
+EVF.US,D,20240105,000000,6.25,6.31,6.23,6.28,63306,0
+EVF.US,D,20240108,000000,6.31,6.41,6.3,6.41,54230,0
+EVF.US,D,20240109,000000,6.36,6.37,6.31,6.34,78883,0
+EVF.US,D,20240110,000000,6.31,6.32,6.24,6.28,104072,0
+EVF.US,D,20240111,000000,6.24,6.3,6.2,6.25,106014,0
+EVF.US,D,20240112,000000,6.21,6.26,6.17,6.23,137908,0
+EVF.US,D,20240116,000000,6.25,6.43,6.2302,6.37,199888,0
+EVF.US,D,20240117,000000,6.37,6.5,6.35,6.48,192982,0
+EVF.US,D,20240118,000000,6.44,6.55,6.38,6.5,128585,0
+EVF.US,D,20240119,000000,6.5,6.53,6.4,6.45,72545,0
+EVF.US,D,20240122,000000,6.5,6.5,6.4,6.49,72342,0
+EVF.US,D,20240123,000000,6.48,6.51,6.4493,6.47,68084,0
+EVF.US,D,20240124,000000,6.51,6.55,6.49,6.53,57324,0
+EVF.US,D,20240125,000000,6.54,6.55,6.52,6.55,36757,0
+EVF.US,D,20240126,000000,6.57,6.5995,6.5173,6.54,46611,0
+EVF.US,D,20240129,000000,6.53,6.54,6.46,6.5,73274,0
+EVF.US,D,20240130,000000,6.54,6.57,6.51,6.57,62502,0
+EVF.US,D,20240131,000000,6.55,6.61,6.55,6.57,41907,0
+EVF.US,D,20240201,000000,6.6,6.66,6.57,6.66,56253,0
+EVF.US,D,20240202,000000,6.68,6.68,6.61,6.61,61175,0
+EVF.US,D,20240205,000000,6.64,6.7,6.61,6.66,82292,0
+EVF.US,D,20240206,000000,6.68,6.77,6.65,6.72,126274,0
+EVF.US,D,20240207,000000,6.76,6.78,6.71,6.74,92265,0
+EVF.US,D,20240208,000000,6.75,6.84,6.7,6.72,141264,0
+EVF.US,D,20240209,000000,6.73,6.75,6.6,6.63,115643,0
+EVF.US,D,20240212,000000,6.63,6.64,6.5402,6.56,180538,0
+EVF.US,D,20240213,000000,6.56,6.56,6.46,6.48,173318,0
+EVF.US,D,20240214,000000,6.51,6.57,6.45,6.5,98594,0
+EVF.US,D,20240215,000000,6.5,6.52,6.475,6.485,67253,0
+EVF.US,D,20240216,000000,6.52,6.52,6.45,6.52,84345,0
+EVF.US,D,20240220,000000,6.54,6.56,6.37,6.47,144163,0
+EVF.US,D,20240221,000000,6.49,6.52,6.46,6.46,65228,0
+EVF.US,D,20240222,000000,6.54,6.54,6.39,6.41,163120,0
+EVF.US,D,20240223,000000,6.45,6.46,6.3752,6.39,116379,0
+EVF.US,D,20240226,000000,6.39,6.39,6.3,6.34,97697,0
+EVF.US,D,20240227,000000,6.37,6.37,6.27,6.36,78981,0
+EVF.US,D,20240228,000000,6.33,6.37,6.25,6.37,60991,0
+EVF.US,D,20240229,000000,6.41,6.42,6.36,6.36,68829,0
+EVF.US,D,20240301,000000,6.36,6.44,6.36,6.42,76558,0
+EVF.US,D,20240304,000000,6.42,6.46,6.4,6.45,68609,0
+EVF.US,D,20240305,000000,6.45,6.46,6.42,6.425,70756,0
+EVF.US,D,20240306,000000,6.41,6.44,6.41,6.41,97111,0
+EVF.US,D,20240307,000000,6.43,6.44,6.41,6.43,76601,0
+EVF.US,D,20240308,000000,6.41,6.44,6.35,6.39,158080,0
+EVF.US,D,20240311,000000,6.37,6.3825,6.3,6.305,164630,0
+EVF.US,D,20240312,000000,6.31,6.355,6.26,6.34,239618,0
+EVF.US,D,20240313,000000,6.38,6.38,6.33,6.35,59540,0
+EVF.US,D,20240314,000000,6.38,6.38,6.32,6.33,82164,0
+EVF.US,D,20240315,000000,6.35,6.35,6.31,6.35,54265,0
+EVF.US,D,20240318,000000,6.35,6.37,6.32,6.355,85877,0
+EVF.US,D,20240319,000000,6.38,6.38,6.34,6.34,49754,0
+EVF.US,D,20240320,000000,6.35,6.38,6.3473,6.37,39448,0
+EVF.US,D,20240321,000000,6.35,6.378,6.35,6.36,56319,0
+EVF.US,D,20240322,000000,6.39,6.39,6.33,6.34,42967,0
+EVF.US,D,20240325,000000,6.36,6.37,6.34,6.345,57955,0
+EVF.US,D,20240326,000000,6.36,6.38,6.35,6.36,53564,0
+EVF.US,D,20240327,000000,6.38,6.38,6.35,6.35,36769,0
+EVF.US,D,20240328,000000,6.37,6.39,6.3509,6.36,68386,0
+EVF.US,D,20240401,000000,6.34,6.39,6.34,6.38,101897,0
+EVF.US,D,20240402,000000,6.32,6.36,6.32,6.35,62074,0
+EVF.US,D,20240403,000000,6.32,6.36,6.31,6.34,114258,0
+EVF.US,D,20240404,000000,6.37,6.37,6.33,6.37,103140,0
+EVF.US,D,20240405,000000,6.37,6.39,6.37,6.39,37379,0
+EVF.US,D,20240408,000000,6.39,6.4099,6.38,6.39,45515,0
+EVF.US,D,20240409,000000,6.41,6.4299,6.38,6.39,82203,0
+EVF.US,D,20240410,000000,6.34,6.37,6.3101,6.37,45384,0
+EVF.US,D,20240411,000000,6.37,6.37,6.31,6.32,73516,0
+EVF.US,D,20240412,000000,6.35,6.35,6.3,6.34,85323,0
+EVF.US,D,20240415,000000,6.35,6.3551,6.2709,6.29,66147,0
+EVF.US,D,20240416,000000,6.3,6.34,6.265,6.34,36943,0
+EVF.US,D,20240417,000000,6.37,6.37,6.32,6.34,60440,0
+EVF.US,D,20240418,000000,6.36,6.37,6.33,6.34,54748,0
+EVF.US,D,20240419,000000,6.35,6.37,6.35,6.36,27700,0
+EVF.US,D,20240422,000000,6.37,6.38,6.34,6.36,68800,0
+EVF.US,D,20240423,000000,6.36,6.36,6.33,6.36,65652,0
+EVF.US,D,20240424,000000,6.36,6.36,6.33,6.34,102033,0
+EVF.US,D,20240425,000000,6.32,6.3422,6.31,6.33,63694,0
+EVF.US,D,20240426,000000,6.36,6.36,6.32,6.33,48728,0
+EVF.US,D,20240429,000000,6.33,6.355,6.33,6.35,49434,0
+EVF.US,D,20240430,000000,6.35,6.36,6.3408,6.35,35873,0
+EVF.US,D,20240501,000000,6.35,6.37,6.34,6.36,86236,0
+EVF.US,D,20240502,000000,6.35,6.37,6.3457,6.37,40671,0
+EVF.US,D,20240503,000000,6.37,6.4,6.36,6.385,73281,0
+EVF.US,D,20240506,000000,6.38,6.47,6.37,6.47,136605,0
+EVF.US,D,20240507,000000,6.47,6.5,6.44,6.47,97242,0
+EVF.US,D,20240508,000000,6.47,6.48,6.38,6.44,63835,0
+EVF.US,D,20240509,000000,6.42,6.45,6.41,6.42,68343,0
+EVF.US,D,20240510,000000,6.39,6.41,6.37,6.39,57565,0
+EVF.US,D,20240513,000000,6.39,6.39,6.36,6.38,45032,0
+EVF.US,D,20240514,000000,6.4,6.4,6.36,6.385,79978,0
+EVF.US,D,20240515,000000,6.44,6.44,6.4,6.43,64258,0
+EVF.US,D,20240516,000000,6.42,6.42,6.36,6.42,103231,0
+EVF.US,D,20240517,000000,6.43,6.43,6.405,6.43,40377,0
+EVF.US,D,20240520,000000,6.43,6.45,6.4,6.415,96095,0
+EVF.US,D,20240521,000000,6.43,6.45,6.41,6.42,56242,0
+EVF.US,D,20240522,000000,6.44,6.46,6.39,6.395,87859,0
+EVF.US,D,20240523,000000,6.42,6.44,6.38,6.385,72157,0
+EVF.US,D,20240524,000000,6.41,6.4199,6.39,6.39,24532,0
+EVF.US,D,20240528,000000,6.39,6.4043,6.39,6.39,92836,0
+EVF.US,D,20240529,000000,6.39,6.3999,6.35,6.36,93622,0
+EVF.US,D,20240530,000000,6.38,6.38,6.36,6.37,26075,0
+EVF.US,D,20240531,000000,6.39,6.44,6.37,6.44,61270,0
+EVF.US,D,20240603,000000,6.44,6.4403,6.3601,6.4,48948,0
+EVF.US,D,20240604,000000,6.37,6.43,6.3601,6.42,72814,0
+EVF.US,D,20240605,000000,6.44,6.45,6.39,6.45,92105,0
+EVF.US,D,20240606,000000,6.42,6.4315,6.39,6.42,50985,0
+EVF.US,D,20240607,000000,6.43,6.5,6.4252,6.5,38469,0
+EVF.US,D,20240610,000000,6.54,6.54,6.41,6.435,72841,0
+EVF.US,D,20240611,000000,6.36,6.49,6.36,6.46,59575,0
+EVF.US,D,20240612,000000,6.45,6.5,6.45,6.48,52603,0
+EVF.US,D,20240613,000000,6.45,6.47,6.34,6.37,53750,0
+EVF.US,D,20240614,000000,6.37,6.4199,6.3,6.32,63507,0
+EVF.US,D,20240617,000000,6.32,6.36,6.32,6.36,35180,0
+EVF.US,D,20240618,000000,6.36,6.38,6.32,6.34,41561,0
+EVF.US,D,20240620,000000,6.37,6.41,6.32,6.34,71650,0
+EVF.US,D,20240621,000000,6.36,6.37,6.33,6.34,24790,0
+EVF.US,D,20240624,000000,6.34,6.3649,6.32,6.35,98867,0
+EVF.US,D,20240625,000000,6.37,6.42,6.31,6.38,125026,0
+EVF.US,D,20240626,000000,6.4,6.43,6.33,6.38,45984,0
+EVF.US,D,20240627,000000,6.38,6.425,6.36,6.36,56150,0
+EVF.US,D,20240628,000000,6.36,6.4,6.34,6.34,50618,0
+EVF.US,D,20240701,000000,6.33,6.39,6.33,6.37,51326,0
+EVF.US,D,20240702,000000,6.34,6.41,6.34,6.37,54353,0
+EVF.US,D,20240703,000000,6.4,6.475,6.36,6.43,78422,0
+EVF.US,D,20240705,000000,6.42,6.48,6.42,6.47,96756,0
+EVF.US,D,20240708,000000,6.45,6.49,6.45,6.4699,60468,0
+EVF.US,D,20240709,000000,6.48,6.51,6.43,6.49,132087,0
+EVF.US,D,20240710,000000,6.48,6.5,6.465,6.47,97219,0
+EVF.US,D,20240711,000000,6.42,6.466,6.38,6.4,56458,0
+EVF.US,D,20240712,000000,6.39,6.46,6.32,6.36,72106,0
+EVF.US,D,20240715,000000,6.36,6.46,6.33,6.37,100093,0
+EVF.US,D,20240716,000000,6.36,6.39,6.34,6.34,57043,0
+EVF.US,D,20240717,000000,6.33,6.35,6.33,6.34,95410,0
+EVF.US,D,20240718,000000,6.37,6.37,6.3082,6.33,104020,0
+EVF.US,D,20240719,000000,6.35,6.35,6.28,6.3,70274,0
+EVF.US,D,20240722,000000,6.28,6.34,6.28,6.32,79335,0
+EVF.US,D,20240723,000000,6.29,6.305,6.28,6.28,83449,0
+EVF.US,D,20240724,000000,6.28,6.2987,6.2501,6.265,78049,0
+EVF.US,D,20240725,000000,6.26,6.3,6.25,6.26,86757,0
+EVF.US,D,20240726,000000,6.28,6.31,6.27,6.28,35944,0
+EVF.US,D,20240729,000000,6.29,6.32,6.26,6.3,62354,0
+EVF.US,D,20240730,000000,6.28,6.31,6.26,6.31,60470,0
+EVF.US,D,20240731,000000,6.32,6.34,6.27,6.31,56319,0
+EVF.US,D,20240801,000000,6.3,6.36,6.3,6.35,79470,0
+EVF.US,D,20240802,000000,6.29,6.29,6.08,6.175,165149,0
+EVF.US,D,20240805,000000,6.12,6.12,5.97,6.01,183381,0
+EVF.US,D,20240806,000000,6.02,6.1,6,6.089,102076,0
+EVF.US,D,20240807,000000,6.11,6.21,6.11,6.155,114467,0
+EVF.US,D,20240808,000000,6.19,6.21,6.17,6.21,29893,0
+EVF.US,D,20240809,000000,6.24,6.25,6.21,6.23,95174,0
+EVF.US,D,20240812,000000,6.2,6.21,6.15,6.21,51795,0
+EVF.US,D,20240813,000000,6.21,6.22,6.1701,6.205,47644,0
+EVF.US,D,20240814,000000,6.18,6.2,6.17,6.19,64168,0
+EVF.US,D,20240815,000000,6.18,6.275,6.1799,6.26,66020,0
+EVF.US,D,20240816,000000,6.25,6.25,6.19,6.22,87076,0
+EVF.US,D,20240819,000000,6.25,6.26,6.21,6.24,99590,0
+EVF.US,D,20240820,000000,6.23,6.23,6.1901,6.2,36296,0
+EVF.US,D,20240821,000000,6.2,6.27,6.2,6.27,34372,0
+EVF.US,D,20240822,000000,6.24,6.2599,6.22,6.22,22341,0
+EVF.US,D,20240823,000000,6.22,6.25,6.22,6.24,32602,0
+EVF.US,D,20240826,000000,6.27,6.27,6.21,6.24,73230,0
+EVF.US,D,20240827,000000,6.21,6.25,6.21,6.24,37037,0
+EVF.US,D,20240828,000000,6.22,6.25,6.22,6.22,31610,0
+EVF.US,D,20240829,000000,6.22,6.28,6.2086,6.28,28649,0
+EVF.US,D,20240830,000000,6.29,6.29,6.26,6.26,43264,0
+EVF.US,D,20240903,000000,6.26,6.31,6.21,6.25,101296,0
+EVF.US,D,20240904,000000,6.24,6.29,6.22,6.26,41929,0
+EVF.US,D,20240905,000000,6.27,6.27,6.25,6.265,31579,0
+EVF.US,D,20240906,000000,6.28,6.28,6.24,6.25,46558,0
+EVF.US,D,20240909,000000,6.24,6.3,6.24,6.28,54349,0
+EVF.US,D,20240910,000000,6.28,6.29,6.24,6.28,103014,0
+EVF.US,D,20240911,000000,6.29,6.29,6.24,6.25,69710,0
+EVF.US,D,20240912,000000,6.25,6.28,6.25,6.265,54333,0
+EVF.US,D,20240913,000000,6.24,6.24,6.2086,6.21,90466,0
+EVF.US,D,20240916,000000,6.22,6.225,6.15,6.17,102139,0
+EVF.US,D,20240917,000000,6.2,6.2,6.15,6.18,55960,0
+EVF.US,D,20240918,000000,6.18,6.1999,6.15,6.155,27574,0
+EVF.US,D,20240919,000000,6.2,6.2,6.16,6.19,75384,0
+EVF.US,D,20240920,000000,6.17,6.19,6.15,6.175,66744,0
+EVF.US,D,20240923,000000,6.16,6.2,6.1371,6.1371,60615,0
+EVF.US,D,20240924,000000,6.14,6.17,6.12,6.14,87624,0
+EVF.US,D,20240925,000000,6.17,6.1943,6.14,6.18,106755,0
+EVF.US,D,20240926,000000,6.18,6.1894,6.16,6.17,28578,0
+EVF.US,D,20240927,000000,6.2,6.2,6.16,6.17,59860,0
+EVF.US,D,20240930,000000,6.1699,6.1958,6.14,6.18,44780,0
+EVF.US,D,20241001,000000,6.21,6.23,6.18,6.19,55394,0
+EVF.US,D,20241002,000000,6.1882,6.1966,6.17,6.185,42243,0
+EVF.US,D,20241003,000000,6.18,6.1999,6.16,6.18,83898,0
+EVF.US,D,20241004,000000,6.2,6.24,6.187,6.2216,63915,0
+EVF.US,D,20241007,000000,6.23,6.27,6.22,6.26,50103,0
+EVF.US,D,20241008,000000,6.28,6.29,6.2572,6.275,36935,0
+EVF.US,D,20241009,000000,6.29,6.29,6.26,6.26,60607,0
+EVF.US,D,20241010,000000,6.28,6.29,6.265,6.27,36085,0
+EVF.US,D,20241011,000000,6.21,6.26,6.21,6.24,41121,0
+EVF.US,D,20241014,000000,6.24,6.28,6.2201,6.25,86482,0
+EVF.US,D,20241015,000000,6.25,6.27,6.23,6.24,32673,0
+EVF.US,D,20241016,000000,6.23,6.26,6.22,6.22,62985,0
+EVF.US,D,20241017,000000,6.22,6.25,6.22,6.24,66810,0
+EVF.US,D,20241018,000000,6.24,6.25,6.19,6.21,175938,0
+EVF.US,D,20241021,000000,6.2,6.25,6.2,6.23,86841,0
+EVF.US,D,20241022,000000,6.23,6.27,6.23,6.25,73601,0
+EVF.US,D,20241023,000000,6.23,6.235,6.21,6.21,50763,0
+EVF.US,D,20241024,000000,6.21,6.25,6.21,6.22,32691,0
+EVF.US,D,20241025,000000,6.24,6.268,6.24,6.25,27272,0
+EVF.US,D,20241028,000000,6.24,6.26,6.22,6.22,9622,0
+EVF.US,D,20241029,000000,6.22,6.2316,6.2,6.2,82717,0
+EVF.US,D,20241030,000000,6.2,6.22,6.2,6.21,24486,0
+EVF.US,D,20241031,000000,6.21,6.2399,6.21,6.22,24342,0
+EVF.US,D,20241101,000000,6.24,6.25,6.23,6.24,32418,0
+EVF.US,D,20241104,000000,6.24,6.24,6.2,6.2228,36420,0
+EVF.US,D,20241105,000000,6.2,6.25,6.2,6.22,42033,0
+EVF.US,D,20241106,000000,6.25,6.2598,6.22,6.23,46703,0
+EVF.US,D,20241107,000000,6.26,6.3,6.2493,6.3,58588,0
+EVF.US,D,20241108,000000,6.26,6.28,6.2301,6.27,74218,0
+EVF.US,D,20241111,000000,6.27,6.3,6.24,6.3,51401,0
+EVF.US,D,20241112,000000,6.25,6.27,6.23,6.23,52096,0
+EVF.US,D,20241113,000000,6.2699,6.2699,6.22,6.2382,53504,0
+EVF.US,D,20241114,000000,6.2351,6.2351,6.21,6.21,24732,0
+EVF.US,D,20241115,000000,6.2426,6.26,6.19,6.26,59851,0
+EVF.US,D,20241118,000000,6.2415,6.28,6.22,6.24,99846,0
+EVF.US,D,20241119,000000,6.2165,6.25,6.2165,6.25,60881,0
+EVF.US,D,20241120,000000,6.23,6.26,6.21,6.25,55624,0
+EVF.US,D,20241121,000000,6.23,6.25,6.2101,6.24,19355,0
+EVF.US,D,20241122,000000,6.2309,6.26,6.2309,6.25,53089,0
+EVF.US,D,20241125,000000,6.25,6.28,6.25,6.25,50267,0
+EVF.US,D,20241126,000000,6.2777,6.2777,6.23,6.24,42460,0
+EVF.US,D,20241127,000000,6.245,6.27,6.23,6.27,58338,0
+EVF.US,D,20241129,000000,6.26,6.29,6.25,6.29,42371,0
+EVF.US,D,20241202,000000,6.265,6.28,6.25,6.26,85290,0
+EVF.US,D,20241203,000000,6.23,6.27,6.23,6.27,47967,0
+EVF.US,D,20241204,000000,6.2817,6.2817,6.22,6.25,81528,0
+EVF.US,D,20241205,000000,6.24,6.26,6.22,6.24,49258,0
+EVF.US,D,20241206,000000,6.2315,6.25,6.22,6.2399,49807,0
+EVF.US,D,20241209,000000,6.235,6.2694,6.23,6.2431,52607,0
+EVF.US,D,20241210,000000,6.24,6.27,6.2307,6.255,41595,0
+EVF.US,D,20241211,000000,6.2536,6.3,6.23,6.24,66306,0
+EVF.US,D,20241212,000000,6.21,6.26,6.2,6.25,50105,0
+EVF.US,D,20241213,000000,6.2219,6.23,6.21,6.22,55546,0
+EVF.US,D,20241216,000000,6.23,6.24,6.2101,6.22,38671,0
+EVF.US,D,20241217,000000,6.22,6.22,6.15,6.16,42831,0
+EVF.US,D,20241218,000000,6.15,6.22,6.13,6.17,99727,0
+EVF.US,D,20241219,000000,6.181527,6.21,6.14,6.14,47540,0
+EVF.US,D,20241220,000000,6.1,6.19,6.1,6.14,63009,0
+EVF.US,D,20241223,000000,6.16,6.18,6.11,6.17,64012,0
+EVF.US,D,20241224,000000,6.185,6.2017,6.1776,6.195,21672,0
+EVF.US,D,20241226,000000,6.2,6.22,6.15,6.165,61878,0
+EVF.US,D,20241227,000000,6.175,6.1897,6.1505,6.16,38478,0
+EVF.US,D,20241230,000000,6.15,6.1699,6.1234,6.16,29009,0
+EVF.US,D,20241231,000000,6.175,6.18,6.1311,6.14,57757,0
+EVF.US,D,20250102,000000,6.16,6.17,6.15,6.165,32715,0
+EVF.US,D,20250103,000000,6.152,6.2,6.12,6.18,73013,0
+EVF.US,D,20250106,000000,6.2,6.23,6.17,6.21,112369,0
+EVF.US,D,20250107,000000,6.22,6.22,6.2,6.22,40187,0
+EVF.US,D,20250108,000000,6.21,6.22,6.1649,6.18,24088,0
+EVF.US,D,20250110,000000,6.19,6.1916,6.15,6.16,48252,0
+EVF.US,D,20250113,000000,6.15,6.18,6.13,6.13,35046,0
+EVF.US,D,20250114,000000,6.13,6.19,6.1283,6.16,34517,0
+EVF.US,D,20250115,000000,6.1771,6.2,6.149,6.149,43941,0
+EVF.US,D,20250116,000000,6.1505,6.22,6.1505,6.19,34128,0
+EVF.US,D,20250117,000000,6.16,6.19,6.15,6.15,59463,0
+EVF.US,D,20250121,000000,6.18,6.23,6.1501,6.21,63647,0
+EVF.US,D,20250122,000000,6.23,6.28,6.1959,6.265,108281,0
+EVF.US,D,20250123,000000,6.27,6.28,6.22,6.24,59144,0
+EVF.US,D,20250124,000000,6.2204,6.27,6.22,6.26,33823,0
+EVF.US,D,20250127,000000,6.2399,6.25,6.23,6.24,28662,0
+EVF.US,D,20250128,000000,6.2432,6.28,6.24,6.26,37709,0
+EVF.US,D,20250129,000000,6.2421,6.28,6.24,6.2599,68876,0
+EVF.US,D,20250130,000000,6.22,6.28,6.2,6.255,26865,0
+EVF.US,D,20250131,000000,6.24,6.28,6.24,6.28,66435,0
+EVF.US,D,20250203,000000,6.2799,6.28,6.26,6.27,75564,0
+EVF.US,D,20250204,000000,6.26,6.28,6.2507,6.2564,42958,0
+EVF.US,D,20250205,000000,6.2699,6.2799,6.24,6.26,56213,0
+EVF.US,D,20250206,000000,6.2552,6.28,6.25,6.255,39652,0
+EVF.US,D,20250207,000000,6.2659,6.28,6.2507,6.26,40025,0
+EVF.US,D,20250210,000000,6.26,6.27,6.25,6.25,49822,0
+EVF.US,D,20250211,000000,6.2606,6.28,6.25,6.28,17004,0
+EVF.US,D,20250212,000000,6.2647,6.28,6.25,6.28,48556,0
+EVF.US,D,20250213,000000,6.28,6.3,6.24,6.24,63427,0
+EVF.US,D,20250214,000000,6.2321,6.26,6.225,6.24,18183,0
+EVF.US,D,20250218,000000,6.24,6.26,6.146,6.18,78292,0
+EVF.US,D,20250219,000000,6.18,6.2,6.16,6.16,61869,0
+EVF.US,D,20250220,000000,6.1667,6.18,6.16,6.16,35179,0
+EVF.US,D,20250221,000000,6.172049,6.19,6.16,6.18,35777,0
+EVF.US,D,20250224,000000,6.19,6.19,6.16,6.17,58915,0
+EVF.US,D,20250225,000000,6.19,6.19,6.16,6.16,21154,0
+EVF.US,D,20250226,000000,6.16,6.17,6.16,6.16,17063,0
+EVF.US,D,20250227,000000,6.16,6.16,6.115,6.13,41773,0
+EVF.US,D,20250228,000000,6.1667,6.1667,6.1,6.15,75719,0
+EVF.US,D,20250303,000000,6.15,6.17,6.1,6.12,104454,0
+EVF.US,D,20250304,000000,6.1,6.1,6.03,6.06,115741,0
+EVF.US,D,20250305,000000,6.0464,6.0698,6.04,6.06,85604,0
+EVF.US,D,20250306,000000,6.04,6.05,6.02,6.04,103345,0
+EVF.US,D,20250307,000000,6.0198,6.04,5.975,5.99,141029,0
+EVF.US,D,20250310,000000,5.975,5.98,5.94,5.96,84156,0
+EVF.US,D,20250311,000000,5.9417,5.9485,5.91,5.94,65718,0
+EVF.US,D,20250312,000000,5.95,6.0199,5.94,5.99,75528,0
+EVF.US,D,20250313,000000,5.94,5.96,5.9201,5.93,88357,0
+EVF.US,D,20250314,000000,5.96,5.96,5.8801,5.92,124784,0
+EVF.US,D,20250317,000000,5.9001,5.9223,5.89,5.9,64852,0
+EVF.US,D,20250318,000000,5.9004,5.91,5.87,5.87,56362,0
+EVF.US,D,20250319,000000,5.87,5.88,5.82,5.84,77453,0
+EVF.US,D,20250320,000000,5.85,5.89,5.84,5.87,82080,0
+EVF.US,D,20250321,000000,5.9,5.93,5.84,5.85,131965,0
+EVF.US,D,20250324,000000,5.871,5.88,5.86,5.8693,95403,0
+EVF.US,D,20250325,000000,5.88,5.91,5.8799,5.9,70939,0
+EVF.US,D,20250326,000000,5.89,5.9076,5.86,5.86,81327,0
+EVF.US,D,20250327,000000,5.85,5.8799,5.84,5.8457,44296,0
+EVF.US,D,20250328,000000,5.8526,5.88,5.83,5.85,39021,0
+EVF.US,D,20250331,000000,5.83,5.85,5.8144,5.84,71477,0
+EVF.US,D,20250401,000000,5.82,5.83,5.8,5.81,39343,0
+EVF.US,D,20250402,000000,5.81,5.83,5.79,5.8,59594,0
+EVF.US,D,20250403,000000,5.7505,5.78,5.67,5.69,148017,0
+EVF.US,D,20250404,000000,5.66,5.66,5.29,5.32,276315,0
+EVF.US,D,20250407,000000,4.905,5.27,4.77,5.15,352019,0
+EVF.US,D,20250408,000000,5.34,5.47,5.1953,5.2,199548,0
+EVF.US,D,20250409,000000,5.18,5.49,5.18,5.49,199250,0
+EVF.US,D,20250410,000000,5.4188,5.49,5.28,5.32,61899,0
+EVF.US,D,20250411,000000,5.32,5.39,5.27,5.37,79404,0
+EVF.US,D,20250414,000000,5.4301,5.47,5.395,5.45,122408,0
+EVF.US,D,20250415,000000,5.38,5.51,5.37,5.5,119760,0
+EVF.US,D,20250416,000000,5.4771,5.51,5.44,5.44,90256,0
+EVF.US,D,20250417,000000,5.47,5.5108,5.44,5.475,108439,0
+EVF.US,D,20250421,000000,5.46,5.5,5.44,5.47,66488,0
+EVF.US,D,20250422,000000,5.4857,5.54,5.4857,5.53,117900,0
+EVF.US,D,20250423,000000,5.58,5.6,5.5208,5.57,81452,0
+EVF.US,D,20250424,000000,5.541,5.6,5.43,5.6,60193,0
+EVF.US,D,20250425,000000,5.5999,5.62,5.5818,5.61,119102,0
+EVF.US,D,20250428,000000,5.59,5.62,5.55,5.61,66072,0
+EVF.US,D,20250429,000000,5.61,5.64,5.58,5.62,46159,0
+EVF.US,D,20250430,000000,5.582,5.65,5.55,5.645,67813,0
+EVF.US,D,20250501,000000,5.64,5.68,5.61,5.63,108250,0
+EVF.US,D,20250502,000000,5.659,5.7222,5.659,5.68,65658,0
+EVF.US,D,20250505,000000,5.646,5.71,5.646,5.71,42588,0
+EVF.US,D,20250506,000000,5.67,5.69,5.635,5.65,32440,0
+EVF.US,D,20250507,000000,5.68,5.7,5.64,5.65,55464,0
+EVF.US,D,20250508,000000,5.6914,5.6914,5.62,5.63,19569,0
+EVF.US,D,20250509,000000,5.64,5.67,5.6,5.65,98663,0
+EVF.US,D,20250512,000000,5.7056,5.73,5.67,5.68,63380,0
+EVF.US,D,20250513,000000,5.67,5.69,5.66,5.69,39882,0
+EVF.US,D,20250514,000000,5.6918,5.7208,5.69,5.71,51733,0
+EVF.US,D,20250515,000000,5.7,5.71,5.61,5.67,109605,0
+EVF.US,D,20250516,000000,5.68,5.73,5.66,5.69,114823,0
+EVF.US,D,20250519,000000,5.69,5.7,5.67,5.68,16599,0
+EVF.US,D,20250520,000000,5.71,5.71,5.67,5.67,25006,0
+EVF.US,D,20250521,000000,5.68,5.7,5.62,5.64,111356,0
+EVF.US,D,20250522,000000,5.65,5.6686,5.62,5.63,41723,0
+EVF.US,D,20250523,000000,5.6236,5.68,5.6,5.68,64173,0
+EVF.US,D,20250527,000000,5.66,5.69,5.64,5.65,149096,0
+EVF.US,D,20250528,000000,5.6562,5.66,5.62,5.6205,67709,0
+EVF.US,D,20250529,000000,5.64,5.64,5.62,5.63,48686,0
+EVF.US,D,20250530,000000,5.6202,5.6794,5.62,5.64,42802,0
+EVF.US,D,20250602,000000,5.6242,5.68,5.62,5.66,47336,0
+EVF.US,D,20250603,000000,5.645,5.68,5.64,5.65,51637,0
+EVF.US,D,20250604,000000,5.64,5.66,5.6217,5.63,93051,0
+EVF.US,D,20250605,000000,5.6483,5.65,5.62,5.62,42345,0
+EVF.US,D,20250606,000000,5.6688,5.6774,5.63,5.65,78900,0
+EVF.US,D,20250609,000000,5.64,5.69,5.63,5.65,59900,0
+EVF.US,D,20250610,000000,5.641,5.67,5.64,5.65,73630,0
+EVF.US,D,20250611,000000,5.67,5.68,5.65,5.68,28255,0
+EVF.US,D,20250612,000000,5.675,5.69,5.657,5.68,47997,0
+EVF.US,D,20250613,000000,5.61,5.63,5.59,5.62,81868,0
+EVF.US,D,20250616,000000,5.6202,5.6299,5.6,5.6,32111,0
+EVF.US,D,20250617,000000,5.59,5.61,5.57,5.61,35836,0
+EVF.US,D,20250618,000000,5.6,5.61,5.59,5.59,35604,0
+EVF.US,D,20250620,000000,5.56,5.65,5.56,5.62,146648,0
+EVF.US,D,20250623,000000,5.6317,5.65,5.6,5.62,32208,0
+EVF.US,D,20250624,000000,5.6302,5.64,5.62,5.62,66244,0
+EVF.US,D,20250625,000000,5.64,5.65,5.6209,5.64,40071,0
+EVF.US,D,20250626,000000,5.6495,5.67,5.63,5.67,54611,0
+EVF.US,D,20250627,000000,5.67,5.69,5.6484,5.66,43354,0
+EVF.US,D,20250630,000000,5.675,5.7,5.6656,5.69,69971,0
+EVF.US,D,20250701,000000,5.6999,5.72,5.68,5.72,72723,0
+EVF.US,D,20250702,000000,5.7092,5.73,5.7,5.72,41333,0
+EVF.US,D,20250703,000000,5.7496,5.7496,5.65,5.68,248668,0
+EVF.US,D,20250707,000000,5.71,5.71,5.66,5.69,129927,0
+EVF.US,D,20250708,000000,5.67,5.7,5.67,5.67,81779,0
+EVF.US,D,20250709,000000,5.66,5.68,5.65,5.66,110598,0
+EVF.US,D,20250710,000000,5.68,5.7,5.67,5.69,69924,0
+EVF.US,D,20250711,000000,5.642,5.66,5.62,5.63,57384,0
+EVF.US,D,20250714,000000,5.635,5.65,5.62,5.65,97994,0
+EVF.US,D,20250715,000000,5.65,5.655,5.6202,5.64,62420,0
+EVF.US,D,20250716,000000,5.64,5.6534,5.63,5.64,85396,0
+EVF.US,D,20250717,000000,5.64,5.65,5.63,5.64,76975,0
+EVF.US,D,20250718,000000,5.6414,5.65,5.61,5.61,103080,0
+EVF.US,D,20250721,000000,5.62,5.64,5.59,5.59,106571,0
+EVF.US,D,20250722,000000,5.66,5.66,5.59,5.61,61520,0
+EVF.US,D,20250723,000000,5.634,5.6343,5.6,5.61,113206,0
+EVF.US,D,20250724,000000,5.6201,5.6414,5.61,5.61,83064,0
+EVF.US,D,20250725,000000,5.6,5.63,5.6,5.62,49489,0
+EVF.US,D,20250728,000000,5.619,5.63,5.61,5.62,54892,0
+EVF.US,D,20250729,000000,5.6194,5.63,5.61,5.61,35357,0
+EVF.US,D,20250730,000000,5.6293,5.63,5.61,5.62,73509,0
+EVF.US,D,20250731,000000,5.6247,5.64,5.62,5.62,56662,0
+EVF.US,D,20250801,000000,5.6165,5.62,5.59,5.59,60604,0
+EVF.US,D,20250804,000000,5.6,5.63,5.58,5.59,86813,0
+EVF.US,D,20250805,000000,5.58,5.6,5.56,5.57,94227,0
+EVF.US,D,20250806,000000,5.5747,5.6,5.57,5.59,138021,0
+EVF.US,D,20250807,000000,5.5838,5.59,5.5643,5.5711,81745,0
+EVF.US,D,20250808,000000,5.59,5.59,5.54,5.56,71658,0
+EVF.US,D,20250811,000000,5.555,5.58,5.55,5.56,88788,0
+EVF.US,D,20250812,000000,5.55,5.58,5.55,5.55,142318,0
+EVF.US,D,20250813,000000,5.522,5.54,5.51,5.52,86685,0
+EVF.US,D,20250814,000000,5.52,5.52,5.49,5.51,78558,0
+EVF.US,D,20250815,000000,5.52,5.53,5.51,5.53,115610,0
+EVF.US,D,20250818,000000,5.5135,5.5298,5.51,5.51,85824,0
+EVF.US,D,20250819,000000,5.52,5.53,5.51,5.52,58582,0
+EVF.US,D,20250820,000000,5.5246,5.53,5.51,5.52,80285,0
+EVF.US,D,20250821,000000,5.5147,5.54,5.5147,5.53,94527,0
+EVF.US,D,20250822,000000,5.53,5.56,5.5265,5.54,67792,0
+EVF.US,D,20250825,000000,5.5406,5.56,5.52,5.52,135779,0
+EVF.US,D,20250826,000000,5.544,5.56,5.52,5.5299,93597,0
+EVF.US,D,20250827,000000,5.543,5.56,5.51,5.545,203262,0
+EVF.US,D,20250828,000000,5.53,5.58,5.5201,5.55,130338,0
+EVF.US,D,20250829,000000,5.54,5.56,5.532,5.56,72655,0
+EVF.US,D,20250902,000000,5.5487,5.58,5.53,5.57,99982,0
+EVF.US,D,20250903,000000,5.56,5.58,5.54,5.54,46686,0
+EVF.US,D,20250904,000000,5.545,5.58,5.53,5.56,160472,0
+EVF.US,D,20250905,000000,5.575,5.58,5.55,5.56,88670,0
+EVF.US,D,20250908,000000,5.5647,5.5647,5.545,5.56,97409,0
+EVF.US,D,20250909,000000,5.56,5.56,5.5425,5.55,84491,0
+EVF.US,D,20250910,000000,5.55,5.57,5.55,5.56,49468,0
+EVF.US,D,20250911,000000,5.56,5.57,5.55,5.55,95868,0
+EVF.US,D,20250912,000000,5.5248,5.559,5.48,5.51,188675,0
+EVF.US,D,20250915,000000,5.5101,5.6,5.5101,5.54,126857,0
+EVF.US,D,20250916,000000,5.56,5.57,5.54,5.55,97655,0
+EVF.US,D,20250917,000000,5.5698,5.58,5.53,5.54,62662,0
+EVF.US,D,20250918,000000,5.57,5.58,5.53,5.53,99124,0
+EVF.US,D,20250919,000000,5.5597,5.56,5.54,5.54,47279,0
+EVF.US,D,20250922,000000,5.55,5.56,5.53,5.54,69415,0
+EVF.US,D,20250923,000000,5.5734,5.58,5.52,5.55,143473,0
+EVF.US,D,20250924,000000,5.5364,5.55,5.51,5.51,129497,0
+EVF.US,D,20250925,000000,5.529,5.5363,5.5,5.52,128147,0
+EVF.US,D,20250926,000000,5.51,5.52,5.5,5.51,188190,0
+EVF.US,D,20250929,000000,5.5135,5.52,5.49,5.5,147569,0
+EVF.US,D,20250930,000000,5.47,5.5,5.47,5.48,103443,0
+EVF.US,D,20251001,000000,5.4893,5.52,5.48,5.5,127702,0
+EVF.US,D,20251002,000000,5.49,5.509,5.49,5.5,79985,0
+EVF.US,D,20251003,000000,5.495,5.5,5.48,5.48,117471,0
+EVF.US,D,20251006,000000,5.5,5.5065,5.47,5.48,103323,0
+EVF.US,D,20251007,000000,5.5397,5.5397,5.4651,5.48,78260,0
+EVF.US,D,20251008,000000,5.5,5.53,5.48,5.52,150692,0
+EVF.US,D,20251009,000000,5.5195,5.5394,5.51,5.51,67404,0
+EVF.US,D,20251010,000000,5.51,5.51,5.44,5.46,103639,0
+EVF.US,D,20251013,000000,5.52,5.5201,5.46,5.47,95361,0
+EVF.US,D,20251014,000000,5.42,5.44,5.41,5.43,98581,0
+EVF.US,D,20251015,000000,5.435,5.4799,5.43,5.45,51050,0
+EVF.US,D,20251016,000000,5.4664,5.47,5.41,5.42,45885,0
+EVF.US,D,20251017,000000,5.43,5.44,5.39,5.4,68617,0
+EVF.US,D,20251020,000000,5.4101,5.45,5.39,5.42,78162,0
+EVF.US,D,20251021,000000,5.4394,5.48,5.4357,5.46,64049,0
+EVF.US,D,20251022,000000,5.4713,5.49,5.44,5.49,36744,0
+EVF.US,D,20251023,000000,5.4899,5.4999,5.45,5.47,101982,0
+EVF.US,D,20251024,000000,5.4712,5.49,5.44,5.45,84772,0
+EVF.US,D,20251027,000000,5.45,5.46,5.437,5.44,75446,0
+EVF.US,D,20251028,000000,5.4444,5.4514,5.42,5.45,54110,0
+EVF.US,D,20251029,000000,5.435,5.45,5.42,5.42,51765,0
+EVF.US,D,20251030,000000,5.41,5.45,5.41,5.43,58787,0
+EVF.US,D,20251031,000000,5.44,5.44,5.41,5.42,85036,0
+EVF.US,D,20251103,000000,5.4237,5.44,5.4,5.4,48645,0
+EVF.US,D,20251104,000000,5.425,5.43,5.39,5.41,37551,0
+EVF.US,D,20251105,000000,5.44,5.46,5.41,5.44,188924,0
+EVF.US,D,20251106,000000,5.45,5.46,5.41,5.43,54945,0
+EVF.US,D,20251107,000000,5.413,5.4495,5.4,5.4,45304,0
+EVF.US,D,20251110,000000,5.405,5.435,5.38,5.41,97231,0
+EVF.US,D,20251111,000000,5.42,5.44,5.4,5.41,63445,0
+EVF.US,D,20251112,000000,5.43,5.45,5.42,5.43,58347,0
+EVF.US,D,20251113,000000,5.42,5.43,5.38,5.39,52976,0
+EVF.US,D,20251114,000000,5.4,5.4,5.367,5.37,54393,0
+EVF.US,D,20251117,000000,5.37,5.3902,5.36,5.37,95794,0
+EVF.US,D,20251118,000000,5.35,5.37,5.34,5.34,92140,0
+EVF.US,D,20251119,000000,5.3365,5.3429,5.3,5.3,143030,0
+EVF.US,D,20251120,000000,5.3088,5.3199,5.26,5.27,107604,0
+EVF.US,D,20251121,000000,5.25,5.3,5.25,5.26,93076,0
+EVF.US,D,20251124,000000,5.3,5.31,5.27,5.29,66833,0
+EVF.US,D,20251125,000000,5.31,5.35,5.305,5.33,113848,0
+EVF.US,D,20251126,000000,5.35,5.38,5.33,5.37,131188,0
+EVF.US,D,20251128,000000,5.343,5.38,5.32,5.37,133477,0
+EVF.US,D,20251201,000000,5.3496,5.36,5.33,5.33,104488,0
+EVF.US,D,20251202,000000,5.34,5.36,5.33,5.34,59150,0
+EVF.US,D,20251203,000000,5.34,5.351,5.33,5.34,83247,0
+EVF.US,D,20251204,000000,5.35,5.36,5.33,5.35,41773,0
+EVF.US,D,20251205,000000,5.36,5.37,5.34,5.34,59943,0
+EVF.US,D,20251208,000000,5.345,5.345,5.33,5.33,59512,0
+EVF.US,D,20251209,000000,5.33,5.34,5.33,5.33,42092,0
+EVF.US,D,20251210,000000,5.3301,5.341,5.33,5.34,61513,0
+EVF.US,D,20251211,000000,5.33,5.34,5.32,5.325,77552,0
+EVF.US,D,20251212,000000,5.291,5.31,5.28,5.28,50996,0
+EVF.US,D,20251215,000000,5.2975,5.31,5.27,5.285,124606,0
+EVF.US,D,20251216,000000,5.2967,5.31,5.27,5.27,130688,0
+EVF.US,D,20251217,000000,5.28,5.29,5.265,5.27,92537,0
+EVF.US,D,20251218,000000,5.28,5.29,5.25,5.26,57316,0
+EVF.US,D,20251219,000000,5.26,5.28,5.25,5.27,144431,0
+EVF.US,D,20251222,000000,5.28,5.29,5.26,5.29,174277,0
+EVF.US,D,20251223,000000,5.3,5.31,5.28,5.28,110442,0
+EVF.US,D,20251224,000000,5.3062,5.31,5.29,5.31,68984,0
+EVF.US,D,20251226,000000,5.29,5.32,5.29,5.3,127087,0
+EVF.US,D,20251229,000000,5.305,5.31,5.28,5.285,161231,0
+EVF.US,D,20251230,000000,5.2941,5.3,5.28,5.29,150070,0
+EVF.US,D,20251231,000000,5.2818,5.293,5.27,5.27,153577,0
+EVF.US,D,20260102,000000,5.28,5.29,5.24,5.27,338494,0
+EVF.US,D,20260105,000000,5.27,5.29,5.27,5.285,70259,0
+EVF.US,D,20260106,000000,5.29,5.2985,5.2545,5.285,301744,0
+EVF.US,D,20260107,000000,5.28,5.3,5.27,5.3,203518,0
+EVF.US,D,20260108,000000,5.2756,5.37,5.2756,5.37,315184,0
+EVF.US,D,20260109,000000,5.32,5.34,5.31,5.33,137590,0
+EVF.US,D,20260112,000000,5.37,5.37,5.33,5.36,134330,0
+EVF.US,D,20260113,000000,5.36,5.3766,5.3501,5.37,44008,0
+EVF.US,D,20260114,000000,5.35,5.35,5.31,5.33,56337,0
+EVF.US,D,20260115,000000,5.335,5.35,5.3,5.31,69275,0
+EVF.US,D,20260116,000000,5.32,5.32,5.29,5.3,64265,0
+EVF.US,D,20260120,000000,5.285,5.32,5.28,5.31,99247,0
+EVF.US,D,20260121,000000,5.33,5.34,5.315,5.33,42782,0
+EVF.US,D,20260122,000000,5.33,5.3444,5.31,5.31,55731,0
+EVF.US,D,20260123,000000,5.32,5.35,5.31,5.35,176138,0
+EVF.US,D,20260126,000000,5.3608,5.3608,5.3,5.3,186160,0
+EVF.US,D,20260127,000000,5.29,5.3234,5.29,5.31,185778,0
+EVF.US,D,20260128,000000,5.33,5.34,5.28,5.34,108313,0
+EVF.US,D,20260129,000000,5.31,5.34,5.29,5.33,95649,0
+EVF.US,D,20260130,000000,5.2987,5.31,5.29,5.31,20260,0
+EVF.US,D,20260202,000000,5.298,5.32,5.2836,5.31,60418,0
+EVF.US,D,20260203,000000,5.3142,5.3142,5.26,5.27,157917,0
+EVF.US,D,20260204,000000,5.2936,5.295,5.25,5.27,90091,0
+EVF.US,D,20260205,000000,5.26,5.2877,5.25,5.2545,72310,0
+EVF.US,D,20260206,000000,5.2798,5.28,5.26,5.27,83186,0
+EVF.US,D,20260209,000000,5.255,5.28,5.245,5.26,120777,0
+EVF.US,D,20260210,000000,5.275,5.295,5.25,5.28,105085,0
+EVF.US,D,20260211,000000,5.2953,5.3,5.27,5.28,22131,0
+EVF.US,D,20260212,000000,5.28,5.31,5.27,5.27,91624,0
+EVF.US,D,20260213,000000,5.255,5.27,5.24,5.25,108519,0
+EVF.US,D,20260217,000000,5.25,5.27,5.24,5.25,71492,0
+EVF.US,D,20260218,000000,5.23,5.26,5.23,5.245,58152,0
diff --git a/daily/us/nyse stocks/1/feac.us.txt b/daily/us/nyse stocks/1/feac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e002b5298413ced7ff87e2913331b7cc9f5e82e3
--- /dev/null
+++ b/daily/us/nyse stocks/1/feac.us.txt	
@@ -0,0 +1,283 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FEAC.US,D,20241125,000000,28.02,28.02,25.4767,25.5961,18802,0
+FEAC.US,D,20241126,000000,25.61,25.82,25.6,25.6772,20444,0
+FEAC.US,D,20241127,000000,25.6472,27.8,25.5587,25.5866,7695,0
+FEAC.US,D,20241129,000000,25.76,25.83,25.69,25.7508,4678,0
+FEAC.US,D,20241202,000000,25.73,25.89,25.72,25.8311,8720,0
+FEAC.US,D,20241203,000000,25.8696,25.91,25.7987,25.857,10840,0
+FEAC.US,D,20241204,000000,25.8968,26.44,25.8968,26.0401,7349,0
+FEAC.US,D,20241205,000000,26.025,26.07,26.025,26.0664,2316,0
+FEAC.US,D,20241206,000000,26.0999,26.11,26,26.0152,7127,0
+FEAC.US,D,20241209,000000,26.02,26.03,25.77,25.8273,3182,0
+FEAC.US,D,20241210,000000,25.82,25.92,25.6804,25.6804,4020,0
+FEAC.US,D,20241211,000000,25.81,26.06,25.81,25.9087,4624,0
+FEAC.US,D,20241212,000000,25.8292,25.88,25.7369,25.7369,3402,0
+FEAC.US,D,20241213,000000,25.81,25.84,25.6378,25.6451,6287,0
+FEAC.US,D,20241216,000000,25.7212,25.79,25.716,25.7395,5363,0
+FEAC.US,D,20241217,000000,25.65,25.65,25.6462,25.6462,302,0
+FEAC.US,D,20241218,000000,25.6696,25.77,24.9387,24.9387,4150,0
+FEAC.US,D,20241219,000000,25.0919,25.0919,24.8316,24.8316,4293,0
+FEAC.US,D,20241220,000000,24.7,25.25,24.7,25.0394,1729,0
+FEAC.US,D,20241223,000000,24.9601,25.2249,24.9601,25.2249,516,0
+FEAC.US,D,20241224,000000,25.36,25.48,25.3267,25.477,3051,0
+FEAC.US,D,20241226,000000,25.48,25.49,25.45,25.4837,2339,0
+FEAC.US,D,20241227,000000,25.325,25.325,25.1551,25.193,940,0
+FEAC.US,D,20241230,000000,24.81,25.11,24.81,24.99,2536,0
+FEAC.US,D,20241231,000000,24.99,25.03,24.85,24.8762,3468,0
+FEAC.US,D,20250102,000000,25.08,25.08,24.8544,24.8544,1839,0
+FEAC.US,D,20250103,000000,25.0036,25.2,25.0036,25.143,2934,0
+FEAC.US,D,20250106,000000,25.43,25.5,25.32,25.3278,3514,0
+FEAC.US,D,20250107,000000,25.3,25.3,25.02,25.0361,2504,0
+FEAC.US,D,20250108,000000,24.94,25.09,24.9332,25.0838,1461,0
+FEAC.US,D,20250110,000000,24.78,24.98,24.6515,24.6793,3320,0
+FEAC.US,D,20250113,000000,24.4904,24.7078,24.4904,24.7078,1326,0
+FEAC.US,D,20250114,000000,24.7036,24.7472,24.61,24.7472,594,0
+FEAC.US,D,20250116,000000,25.39,25.39,25.22,25.255,842,0
+FEAC.US,D,20250117,000000,25.5,25.53,25.4489,25.4489,1771,0
+FEAC.US,D,20250121,000000,25.6769,25.6848,25.64,25.6848,1508,0
+FEAC.US,D,20250122,000000,25.86,25.8742,25.806,25.806,2397,0
+FEAC.US,D,20250123,000000,25.71,25.8785,25.69,25.8785,2778,0
+FEAC.US,D,20250124,000000,25.945,26.01,25.8,25.8271,1649,0
+FEAC.US,D,20250127,000000,25.48,25.48,25.37,25.4126,2688,0
+FEAC.US,D,20250128,000000,25.6,25.6577,25.6,25.6577,1262,0
+FEAC.US,D,20250129,000000,25.62,25.62,25.5897,25.5897,951,0
+FEAC.US,D,20250130,000000,25.65,25.7628,25.5743,25.6973,2372,0
+FEAC.US,D,20250131,000000,25.89,25.89,25.575,25.575,934,0
+FEAC.US,D,20250203,000000,25.23,25.43,25.2299,25.3838,715,0
+FEAC.US,D,20250204,000000,25.3857,25.56,25.3857,25.5508,2228,0
+FEAC.US,D,20250205,000000,25.55,25.6803,25.55,25.6803,1038,0
+FEAC.US,D,20250206,000000,25.8,25.845,25.7382,25.7438,424,0
+FEAC.US,D,20250207,000000,25.88,25.91,25.5248,25.5248,2158,0
+FEAC.US,D,20250210,000000,25.7,25.75,25.6769,25.7251,4813,0
+FEAC.US,D,20250211,000000,25.75,25.75,25.7062,25.7062,717,0
+FEAC.US,D,20250212,000000,25.5914,25.71,25.56,25.6305,1264,0
+FEAC.US,D,20250213,000000,25.7701,25.8506,25.7701,25.8506,1600,0
+FEAC.US,D,20250214,000000,25.86,25.94,25.76,25.869,3832,0
+FEAC.US,D,20250218,000000,25.94,26.01,25.92,25.9471,3528,0
+FEAC.US,D,20250220,000000,26.02,26.02,25.801,25.8923,2210,0
+FEAC.US,D,20250221,000000,25.7178,25.7178,25.37,25.3973,4091,0
+FEAC.US,D,20250224,000000,25.455,25.51,25.4,25.4,1804,0
+FEAC.US,D,20250225,000000,25.03,25.33,25.02,25.1243,1639,0
+FEAC.US,D,20250227,000000,25.18,25.24,24.7758,24.7758,1128,0
+FEAC.US,D,20250228,000000,24.7589,25.1457,24.7589,25.1457,1035,0
+FEAC.US,D,20250303,000000,25.14,25.14,24.6206,24.6206,1698,0
+FEAC.US,D,20250304,000000,24.28,24.68,24.22,24.3667,3928,0
+FEAC.US,D,20250305,000000,24.4063,24.72,24.38,24.6569,3580,0
+FEAC.US,D,20250306,000000,24.22,24.24,24.1278,24.1665,2165,0
+FEAC.US,D,20250307,000000,24.18,24.3887,23.8501,24.3693,2318,0
+FEAC.US,D,20250310,000000,23.97,24.04,23.5585,23.669,3081,0
+FEAC.US,D,20250311,000000,23.6896,23.805,23.42,23.575,4288,0
+FEAC.US,D,20250312,000000,23.6665,23.7722,23.6665,23.7277,430,0
+FEAC.US,D,20250313,000000,23.66,23.7,23.355,23.3619,3410,0
+FEAC.US,D,20250314,000000,23.78,23.9326,23.78,23.9326,1875,0
+FEAC.US,D,20250317,000000,24.032,24.24,24,24.1166,1947,0
+FEAC.US,D,20250318,000000,23.8855,23.8855,23.815,23.8495,2505,0
+FEAC.US,D,20250319,000000,23.91,24.14,23.91,24.1274,986,0
+FEAC.US,D,20250320,000000,24.15,24.15,24.04,24.1124,610,0
+FEAC.US,D,20250321,000000,23.86,24.09,23.81,24.0566,3444,0
+FEAC.US,D,20250324,000000,24.37,24.5,24.34,24.4966,2764,0
+FEAC.US,D,20250325,000000,24.49,24.4939,24.49,24.4939,290,0
+FEAC.US,D,20250326,000000,24.36,24.36,24.1251,24.1975,712,0
+FEAC.US,D,20250327,000000,24.17,24.17,24.1398,24.1398,622,0
+FEAC.US,D,20250328,000000,23.77,23.77,23.61,23.6125,899,0
+FEAC.US,D,20250331,000000,23.27,23.6801,23.23,23.6801,2798,0
+FEAC.US,D,20250401,000000,23.6199,23.7646,23.6199,23.7646,2558,0
+FEAC.US,D,20250402,000000,23.68,23.9715,23.55,23.9715,698,0
+FEAC.US,D,20250403,000000,23,23.07,22.7954,22.7954,3911,0
+FEAC.US,D,20250404,000000,22.04,22.15,21.4565,21.4565,6392,0
+FEAC.US,D,20250407,000000,20.6909,21.425,20.6909,21.4059,1438,0
+FEAC.US,D,20250408,000000,22.23,22.23,21,21.0358,7758,0
+FEAC.US,D,20250409,000000,21.18,23.07,21.18,23.0412,1114,0
+FEAC.US,D,20250410,000000,22.485,22.53,22.02,22.176,5833,0
+FEAC.US,D,20250411,000000,22.1294,22.68,22.1294,22.5923,1439,0
+FEAC.US,D,20250414,000000,22.79,23.06,22.7653,22.7653,2030,0
+FEAC.US,D,20250415,000000,22.9,22.94,22.75,22.8702,3343,0
+FEAC.US,D,20250416,000000,22.4891,22.4891,22.13,22.3048,1251,0
+FEAC.US,D,20250417,000000,22.34,22.39,22.1501,22.2723,781,0
+FEAC.US,D,20250421,000000,21.87,21.87,21.65,21.7754,2293,0
+FEAC.US,D,20250422,000000,22.1623,22.3146,22.16,22.3146,806,0
+FEAC.US,D,20250423,000000,22.95,22.9501,22.6789,22.6789,650,0
+FEAC.US,D,20250424,000000,23.01,23.1584,23.01,23.1584,350,0
+FEAC.US,D,20250428,000000,23.31,23.3986,23.15,23.3986,1277,0
+FEAC.US,D,20250429,000000,23.45,23.5117,23.36,23.5117,3025,0
+FEAC.US,D,20250430,000000,23.51,23.5863,23.51,23.5863,289,0
+FEAC.US,D,20250501,000000,23.09,23.9,23.04,23.6764,2022,0
+FEAC.US,D,20250502,000000,24.02,24.149,24.02,24.0418,967,0
+FEAC.US,D,20250506,000000,23.8255,23.8255,23.7748,23.7748,293,0
+FEAC.US,D,20250507,000000,23.81,23.93,23.79,23.8185,1218,0
+FEAC.US,D,20250508,000000,23.9788,24.2399,23.9,23.9612,2153,0
+FEAC.US,D,20250509,000000,24.0424,24.06,23.88,23.9468,3724,0
+FEAC.US,D,20250512,000000,24.547,24.75,24.32,24.6754,2355,0
+FEAC.US,D,20250513,000000,24.9,24.97,24.77,24.8898,5370,0
+FEAC.US,D,20250516,000000,24.9101,25.14,24.9101,25.125,1465,0
+FEAC.US,D,20250520,000000,25.0976,25.15,25.0976,25.1062,640,0
+FEAC.US,D,20250527,000000,24.78,25.12,24.78,25.0003,2430,0
+FEAC.US,D,20250529,000000,24.8101,24.9719,24.8101,24.9719,499,0
+FEAC.US,D,20250603,000000,25.29,25.29,25.1,25.2403,372,0
+FEAC.US,D,20250604,000000,25.295,25.295,25.295,25.295,152,0
+FEAC.US,D,20250605,000000,25.17,25.38,25.17,25.2675,639,0
+FEAC.US,D,20250606,000000,25.51,25.51,25.42,25.4734,1483,0
+FEAC.US,D,20250609,000000,25.493,25.53,25.47,25.5184,839,0
+FEAC.US,D,20250610,000000,25.54,25.6,25.4701,25.5459,2090,0
+FEAC.US,D,20250611,000000,25.66,25.66,25.49,25.5083,1064,0
+FEAC.US,D,20250612,000000,25.44,25.62,25.44,25.5728,288,0
+FEAC.US,D,20250613,000000,25.15,25.37,25.15,25.2219,563,0
+FEAC.US,D,20250616,000000,25.4,25.5122,25.4,25.478,417,0
+FEAC.US,D,20250617,000000,25.42,25.42,25.2922,25.2922,122,0
+FEAC.US,D,20250618,000000,25.35,25.36,25.2624,25.2624,410,0
+FEAC.US,D,20250620,000000,25.15,25.1501,25.1437,25.1437,589,0
+FEAC.US,D,20250623,000000,25.13,25.3744,25.13,25.3744,1604,0
+FEAC.US,D,20250624,000000,25.65,25.79,25.5822,25.7706,4489,0
+FEAC.US,D,20250625,000000,25.69,25.85,25.62,25.7265,2857,0
+FEAC.US,D,20250626,000000,25.8,25.92,25.8,25.9175,1398,0
+FEAC.US,D,20250627,000000,26.09,26.1088,25.94,26.1088,854,0
+FEAC.US,D,20250630,000000,26.12,26.275,26.02,26.275,1876,0
+FEAC.US,D,20250701,000000,26.18,26.25,26.13,26.2072,3009,0
+FEAC.US,D,20250702,000000,26.3,26.37,26.3,26.3626,563,0
+FEAC.US,D,20250703,000000,26.35,26.5385,26.35,26.5268,111917,0
+FEAC.US,D,20250707,000000,26.4222,26.44,26.294,26.3008,3475,0
+FEAC.US,D,20250708,000000,26.28,26.33,26.2568,26.2607,2554,0
+FEAC.US,D,20250710,000000,26.3378,26.5,26.3378,26.4299,4218,0
+FEAC.US,D,20250711,000000,26.27,26.36,26.27,26.31,4108,0
+FEAC.US,D,20250714,000000,26.2713,26.4,26.2713,26.352,558,0
+FEAC.US,D,20250715,000000,26.35,26.35,26.2432,26.2432,999,0
+FEAC.US,D,20250716,000000,26.21,26.3183,26.11,26.3183,733,0
+FEAC.US,D,20250717,000000,26.39,26.427,26.39,26.425,654,0
+FEAC.US,D,20250718,000000,26.42,26.54,26.31,26.37,4167,0
+FEAC.US,D,20250721,000000,26.4,26.6,26.4,26.4724,1582,0
+FEAC.US,D,20250723,000000,26.44,26.6255,26.418,26.6255,583,0
+FEAC.US,D,20250728,000000,26.785,26.84,26.785,26.786,363,0
+FEAC.US,D,20250729,000000,26.7626,26.7699,26.6201,26.6656,3547,0
+FEAC.US,D,20250730,000000,26.8399,26.8399,26.66,26.6674,1642,0
+FEAC.US,D,20250731,000000,26.6913,26.6913,26.53,26.5364,656,0
+FEAC.US,D,20250801,000000,26.1726,26.3,26.16,26.1726,2455,0
+FEAC.US,D,20250804,000000,26.48,26.5899,26.48,26.5361,862,0
+FEAC.US,D,20250805,000000,26.6,26.6,26.4957,26.4957,339,0
+FEAC.US,D,20250806,000000,26.48,26.6337,26.48,26.6337,1272,0
+FEAC.US,D,20250807,000000,26.7424,26.88,26.5522,26.6189,1958,0
+FEAC.US,D,20250808,000000,26.79,26.87,26.77,26.8249,878,0
+FEAC.US,D,20250811,000000,26.8655,26.8655,26.7738,26.7738,805,0
+FEAC.US,D,20250812,000000,27.13,27.1478,26.96,27.1478,574,0
+FEAC.US,D,20250814,000000,27.1545,27.36,27.1545,27.36,1707,0
+FEAC.US,D,20250815,000000,27.3,27.3,27.1815,27.1815,2191,0
+FEAC.US,D,20250818,000000,27.25,27.28,27.2268,27.2268,1018,0
+FEAC.US,D,20250819,000000,27.08,27.15,27.07,27.15,564,0
+FEAC.US,D,20250820,000000,27,27,26.91,27,2801,0
+FEAC.US,D,20250821,000000,26.91,26.99,26.88,26.88,685,0
+FEAC.US,D,20250822,000000,27.36,27.36,27.15,27.3597,348,0
+FEAC.US,D,20250825,000000,27.3199,27.35,27.2328,27.2328,522,0
+FEAC.US,D,20250826,000000,27.3022,27.4,27.19,27.3431,2121,0
+FEAC.US,D,20250827,000000,27.4,27.47,27.4,27.4485,804,0
+FEAC.US,D,20250828,000000,27.5605,27.58,27.5605,27.5744,1495,0
+FEAC.US,D,20250829,000000,27.32,27.3475,27.32,27.3475,401,0
+FEAC.US,D,20250902,000000,27.13,27.2112,27.13,27.2112,493,0
+FEAC.US,D,20250903,000000,27.32,27.3392,27.32,27.3392,433,0
+FEAC.US,D,20250904,000000,27.42,27.5597,27.42,27.5597,418,0
+FEAC.US,D,20250905,000000,27.4422,27.495,27.43,27.495,359,0
+FEAC.US,D,20250909,000000,27.6539,27.659,27.5964,27.659,847,0
+FEAC.US,D,20250910,000000,27.7522,27.85,27.7027,27.7027,964,0
+FEAC.US,D,20250912,000000,27.97,28.06,27.9436,27.9436,3377,0
+FEAC.US,D,20250915,000000,28.0515,28.07,28.0385,28.0519,1108,0
+FEAC.US,D,20250916,000000,27.99,28.04,27.9873,27.9873,250,0
+FEAC.US,D,20250917,000000,27.9876,28.02,27.9692,27.9978,1298,0
+FEAC.US,D,20250918,000000,28.22,28.237,28.21,28.2101,1439,0
+FEAC.US,D,20250919,000000,28.19,28.1997,28.15,28.1997,878,0
+FEAC.US,D,20250923,000000,28.41,28.46,28.1657,28.1657,1291,0
+FEAC.US,D,20250924,000000,28.1601,28.24,28.0529,28.0529,2498,0
+FEAC.US,D,20250925,000000,27.99,27.99,27.9113,27.9113,478,0
+FEAC.US,D,20250926,000000,27.9681,28.1061,27.9681,28.1061,355,0
+FEAC.US,D,20250929,000000,28.2447,28.38,28.14,28.1896,7024,0
+FEAC.US,D,20250930,000000,28.21,28.298,28.11,28.298,8636,0
+FEAC.US,D,20251001,000000,28.37,28.45,28.37,28.45,1127,0
+FEAC.US,D,20251002,000000,28.45,28.45,28.438,28.438,997,0
+FEAC.US,D,20251003,000000,28.4004,28.4685,28.4,28.4034,1309,0
+FEAC.US,D,20251006,000000,28.37,28.65,28.37,28.5642,1859,0
+FEAC.US,D,20251007,000000,28.56,28.56,28.34,28.3698,3392,0
+FEAC.US,D,20251008,000000,28.513,28.5901,28.46,28.5901,4136,0
+FEAC.US,D,20251009,000000,28.61,28.63,28.4593,28.4593,698,0
+FEAC.US,D,20251010,000000,28.22,28.225,27.648,27.648,1095,0
+FEAC.US,D,20251013,000000,28.08,28.1214,27.95,28.1214,2305,0
+FEAC.US,D,20251014,000000,27.98,28.18,27.88,28.0814,2021,0
+FEAC.US,D,20251015,000000,28.37,28.37,28.08,28.2268,1915,0
+FEAC.US,D,20251016,000000,28.32,28.32,27.89,28.041,4628,0
+FEAC.US,D,20251017,000000,28.11,28.2096,27.83,28.1868,1658,0
+FEAC.US,D,20251020,000000,28.422,28.5624,28.37,28.5624,1442,0
+FEAC.US,D,20251021,000000,28.5,28.6065,28.5,28.6065,163,0
+FEAC.US,D,20251022,000000,28.52,28.52,28.3457,28.3457,738,0
+FEAC.US,D,20251023,000000,28.4035,28.575,28.39,28.575,2135,0
+FEAC.US,D,20251024,000000,28.77,28.835,28.75,28.8293,1872,0
+FEAC.US,D,20251027,000000,29.04,29.085,29.04,29.085,457,0
+FEAC.US,D,20251028,000000,29.03,29.2497,29.012,29.1867,3020,0
+FEAC.US,D,20251029,000000,29.1,29.1,29.0472,29.0472,333,0
+FEAC.US,D,20251030,000000,28.91,28.91,28.7257,28.7257,2021,0
+FEAC.US,D,20251031,000000,28.86,28.885,28.656,28.8716,2611,0
+FEAC.US,D,20251103,000000,28.8,28.87,28.8,28.8657,678,0
+FEAC.US,D,20251104,000000,28.64,28.64,28.4928,28.4928,1186,0
+FEAC.US,D,20251105,000000,28.72,28.73,28.7133,28.7133,387,0
+FEAC.US,D,20251106,000000,28.43,28.43,28.2714,28.2714,294,0
+FEAC.US,D,20251107,000000,28.06,28.2881,28.0296,28.2881,3637,0
+FEAC.US,D,20251110,000000,28.655,28.7915,28.55,28.7897,2545,0
+FEAC.US,D,20251111,000000,28.79,28.8576,28.79,28.8576,1927,0
+FEAC.US,D,20251112,000000,28.9615,29.03,28.92,28.9717,2694,0
+FEAC.US,D,20251113,000000,28.78,28.78,28.4,28.4034,15295,0
+FEAC.US,D,20251114,000000,28.516,28.54,27.77,28.4042,1461,0
+FEAC.US,D,20251117,000000,28.4105,28.4105,28.0708,28.0708,2308,0
+FEAC.US,D,20251118,000000,27.77,28.05,27.77,27.8991,1325,0
+FEAC.US,D,20251119,000000,27.93,28,27.93,27.936,1640,0
+FEAC.US,D,20251120,000000,28.3115,28.3115,27.43,27.4947,5389,0
+FEAC.US,D,20251121,000000,27.499,27.905,27.445,27.7929,2726,0
+FEAC.US,D,20251125,000000,28.28,28.5673,28.26,28.5673,3431,0
+FEAC.US,D,20251126,000000,28.67,28.849,28.67,28.7794,254,0
+FEAC.US,D,20251128,000000,28.865,28.8932,28.865,28.8932,413,0
+FEAC.US,D,20251201,000000,28.81,28.9099,28.67,28.7827,1542,0
+FEAC.US,D,20251202,000000,28.905,28.98,28.78,28.8685,1616,0
+FEAC.US,D,20251203,000000,28.9024,28.974,28.9024,28.9657,945,0
+FEAC.US,D,20251204,000000,29.06,29.06,29.01,29.0486,6746,0
+FEAC.US,D,20251205,000000,29.146,29.207,29.11,29.13,1715,0
+FEAC.US,D,20251208,000000,29.0366,29.0366,29,29.0244,1200,0
+FEAC.US,D,20251209,000000,29.1299,29.13,28.94,29.0505,3312,0
+FEAC.US,D,20251210,000000,29.01,29.2531,29.01,29.2531,3105,0
+FEAC.US,D,20251211,000000,29.12,29.39,29.115,29.3229,2012,0
+FEAC.US,D,20251212,000000,29.0894,29.0999,28.9855,28.9855,1585,0
+FEAC.US,D,20251215,000000,29.01,29.18,28.9202,28.9202,894,0
+FEAC.US,D,20251216,000000,28.77,28.8921,28.7699,28.8921,2332,0
+FEAC.US,D,20251217,000000,28.8556,28.8556,28.5224,28.5224,3309,0
+FEAC.US,D,20251218,000000,28.79,28.83,28.79,28.8141,565,0
+FEAC.US,D,20251219,000000,28.906,29.1,28.906,29.0403,1280,0
+FEAC.US,D,20251222,000000,29.19,29.2579,29.19,29.2579,1959,0
+FEAC.US,D,20251223,000000,29.32,29.342,29.32,29.342,402,0
+FEAC.US,D,20251226,000000,29.39,29.5199,29.36,29.4325,7019,0
+FEAC.US,D,20251229,000000,29.256,29.3127,29.256,29.3127,372,0
+FEAC.US,D,20251230,000000,29.255,29.33,29.255,29.2615,1104,0
+FEAC.US,D,20251231,000000,29.17,29.28,29.0515,29.0515,1736,0
+FEAC.US,D,20260102,000000,29.0315,29.22,29.0315,29.0976,2039,0
+FEAC.US,D,20260105,000000,29.35,29.35,29.2,29.2747,564,0
+FEAC.US,D,20260106,000000,29.235,29.5104,29.235,29.5104,1098,0
+FEAC.US,D,20260107,000000,29.512,29.68,29.4605,29.4605,1245,0
+FEAC.US,D,20260108,000000,29.41,29.41,29.365,29.3818,1206,0
+FEAC.US,D,20260109,000000,29.51,29.58,29.5,29.5097,1262,0
+FEAC.US,D,20260112,000000,29.4725,29.5407,29.455,29.5407,973,0
+FEAC.US,D,20260113,000000,29.476,29.55,29.44,29.4437,2324,0
+FEAC.US,D,20260114,000000,29.32,29.32,29.16,29.2603,1690,0
+FEAC.US,D,20260115,000000,29.46,29.6,29.3452,29.3452,4761,0
+FEAC.US,D,20260116,000000,29.409,29.409,29.33,29.3518,2367,0
+FEAC.US,D,20260120,000000,28.97,29.1,28.83,28.91,3200,0
+FEAC.US,D,20260121,000000,29.07,29.24,29.07,29.2342,832,0
+FEAC.US,D,20260122,000000,29.37,29.46,29.37,29.391,2687,0
+FEAC.US,D,20260123,000000,29.46,29.48,29.3492,29.3492,2794,0
+FEAC.US,D,20260126,000000,29.53,29.62,29.4841,29.4841,2486,0
+FEAC.US,D,20260127,000000,29.5632,29.68,29.5632,29.6261,3655,0
+FEAC.US,D,20260128,000000,29.63,29.69,29.4301,29.618,11035,0
+FEAC.US,D,20260129,000000,29.61,29.61,29.36,29.5613,1204,0
+FEAC.US,D,20260130,000000,29.3246,29.4011,29.275,29.4011,1470,0
+FEAC.US,D,20260202,000000,29.38,29.635,29.38,29.5742,2960,0
+FEAC.US,D,20260203,000000,29.62,29.62,29.09,29.2574,3593,0
+FEAC.US,D,20260205,000000,28.89,28.92,28.71,28.7145,3487,0
+FEAC.US,D,20260206,000000,29.25,29.4175,29.2401,29.4175,759,0
+FEAC.US,D,20260209,000000,29.38,29.595,29.3799,29.5431,2022,0
+FEAC.US,D,20260210,000000,29.59,29.59,29.4779,29.4779,1390,0
+FEAC.US,D,20260211,000000,29.38,29.68,29.38,29.4829,2263,0
+FEAC.US,D,20260212,000000,29.09,29.09,29.035,29.054,5202,0
+FEAC.US,D,20260213,000000,29,29.23,29,29.1238,4321,0
+FEAC.US,D,20260217,000000,28.98,29.2246,28.98,29.167,519,0
+FEAC.US,D,20260218,000000,29.26,29.4299,29.25,29.33,2544,0
diff --git a/daily/us/nyse stocks/1/flo.us.txt b/daily/us/nyse stocks/1/flo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b9d5be4acbacb29f820728b7ca35a4633080e392
--- /dev/null
+++ b/daily/us/nyse stocks/1/flo.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLO.US,D,20050225,000000,3.99076,4.13496,3.9477,4.13496,962409.81249814,0
+FLO.US,D,20050228,000000,4.12559,4.14707,4.07043,4.0919,900837.42846856,0
+FLO.US,D,20050301,000000,4.10724,4.14102,4.0796,4.08546,888384.27604473,0
+FLO.US,D,20050302,000000,4.0796,4.10724,4.06115,4.1009,609110.63154501,0
+FLO.US,D,20050303,000000,4.10724,4.11017,4.06115,4.07326,530687.2139741,0
+FLO.US,D,20050304,000000,4.08878,4.12842,4.0796,4.10401,732989.74537997,0
+FLO.US,D,20050307,000000,4.10401,4.10401,4.07043,4.08546,865655.40372056,0
+FLO.US,D,20050308,000000,4.0919,4.09776,3.95698,3.95698,997596.95820691,0
+FLO.US,D,20050309,000000,3.96908,4.02727,3.93832,4.00901,1104616.8449633,0
+FLO.US,D,20050310,000000,4.0182,4.08878,4.0182,4.05208,817286.9049651,0
+FLO.US,D,20050311,000000,4.04572,4.08546,4.03958,4.0675,727122.14851871,0
+FLO.US,D,20050314,000000,4.0675,4.0919,4.05832,4.07649,502828.16314092,0
+FLO.US,D,20050315,000000,4.07326,4.0919,4.04279,4.04279,682410.01575987,0
+FLO.US,D,20050316,000000,4.03048,4.06399,4.03048,4.04572,862727.23834679,0
+FLO.US,D,20050317,000000,4.04572,4.0919,4.01497,4.0919,597383.63135973,0
+FLO.US,D,20050318,000000,4.12559,4.12559,4.03958,4.06399,1811211.1101008,0
+FLO.US,D,20050321,000000,4.05832,4.05832,3.98431,4.0058,614974.13163765,0
+FLO.US,D,20050322,000000,3.99661,4.05208,3.99369,4.00276,842934.72493364,0
+FLO.US,D,20050323,000000,3.99076,4.03645,3.97845,3.98734,1046701.8511225,0
+FLO.US,D,20050324,000000,3.98734,4.02395,3.97503,3.97845,667020.50442503,0
+FLO.US,D,20050328,000000,3.98129,3.99661,3.86764,3.86764,967546.13616007,0
+FLO.US,D,20050329,000000,3.88316,3.94154,3.78796,3.79733,1229224.1594211,0
+FLO.US,D,20050330,000000,3.79402,3.8983,3.79402,3.8983,642832.15827867,0
+FLO.US,D,20050331,000000,3.8983,3.90162,3.80622,3.84938,1024720.6390722,0
+FLO.US,D,20050401,000000,3.87389,3.87681,3.81549,3.85553,853197.13033595,0
+FLO.US,D,20050404,000000,3.86764,3.86764,3.79108,3.84323,587856.59592537,0
+FLO.US,D,20050405,000000,3.84323,3.95698,3.84323,3.92621,1074561.9261478,0
+FLO.US,D,20050406,000000,3.95365,3.98129,3.91684,3.95034,1265870.778952,0
+FLO.US,D,20050407,000000,3.95961,4.04572,3.94154,4.04572,15915355.144118,0
+FLO.US,D,20050408,000000,4.04572,4.06115,4.00276,4.00276,1120008.4046825,0
+FLO.US,D,20050411,000000,4.02395,4.02727,3.96605,3.97503,669951.74237528,0
+FLO.US,D,20050412,000000,3.97503,4.02727,3.91684,4.02395,774034.24602845,0
+FLO.US,D,20050413,000000,4.02395,4.03958,3.92895,3.95034,1584718.1841643,0
+FLO.US,D,20050414,000000,3.9354,3.98129,3.93237,3.96908,1300324.6030772,0
+FLO.US,D,20050415,000000,3.95961,3.97201,3.90747,3.96273,1707859.879647,0
+FLO.US,D,20050418,000000,3.96273,3.99984,3.92621,3.97503,1965873.3433742,0
+FLO.US,D,20050419,000000,3.97503,4.04866,3.95698,4.04279,1306188.1031698,0
+FLO.US,D,20050420,000000,4.02395,4.03958,3.97845,3.97845,3528603.1461431,0
+FLO.US,D,20050421,000000,4.01194,4.08546,3.98734,4.07043,1528280.0754124,0
+FLO.US,D,20050422,000000,4.03958,4.05208,4.01194,4.02727,2004720.9518482,0
+FLO.US,D,20050425,000000,4.02727,4.0919,4.02727,4.07649,1294453.9336394,0
+FLO.US,D,20050426,000000,4.06399,4.06399,3.9477,3.97503,720530.44780321,0
+FLO.US,D,20050427,000000,3.97503,4.02131,3.92895,3.95961,789421.70897899,0
+FLO.US,D,20050428,000000,3.95365,3.95365,3.84634,3.84634,1441058.8472221,0
+FLO.US,D,20050429,000000,3.84634,3.94154,3.80943,3.9354,1254135.5852295,0
+FLO.US,D,20050502,000000,3.9477,3.99661,3.92895,3.99661,726388.82693507,0
+FLO.US,D,20050503,000000,3.98431,4.05208,3.97845,3.98734,771840.42643048,0
+FLO.US,D,20050504,000000,4.00276,4.08546,4.00276,4.08283,632567.70449204,0
+FLO.US,D,20050505,000000,4.07326,4.13496,4.07326,4.0919,1143453.1873236,0
+FLO.US,D,20050506,000000,4.12559,4.17168,4.08283,4.12247,722728.36416981,0
+FLO.US,D,20050509,000000,4.09776,4.20869,4.07043,4.19315,1472567.0947068,0
+FLO.US,D,20050510,000000,4.15937,4.22059,4.1376,4.17773,1121470.9510811,0
+FLO.US,D,20050511,000000,4.17773,4.23016,4.11955,4.21445,974867.06169058,0
+FLO.US,D,20050512,000000,4.20214,4.22685,4.16249,4.1747,1256339.646749,0
+FLO.US,D,20050513,000000,4.16865,4.21445,4.1376,4.15,820210.97357024,0
+FLO.US,D,20050516,000000,4.1376,4.1747,4.12842,4.16249,859788.83105145,0
+FLO.US,D,20050517,000000,4.14707,4.15937,4.12559,4.14707,1498230.2775577,0
+FLO.US,D,20050518,000000,4.15616,4.29441,4.15,4.29138,1746714.6574662,0
+FLO.US,D,20050519,000000,4.26971,4.38356,4.25457,4.37721,1747442.8580891,0
+FLO.US,D,20050520,000000,4.353,4.37428,4.29773,4.37428,1013719.7911254,0
+FLO.US,D,20050523,000000,4.353,4.41109,4.33122,4.36803,1262204.1710339,0
+FLO.US,D,20050524,000000,4.353,4.42026,4.32224,4.39888,898641.56048626,0
+FLO.US,D,20050525,000000,4.4142,4.42026,4.31276,4.36187,1138325.0571989,0
+FLO.US,D,20050526,000000,4.53088,4.76113,4.52161,4.59543,4825990.3661171,0
+FLO.US,D,20050527,000000,4.57678,4.63508,4.38356,4.4142,2694459.0624837,0
+FLO.US,D,20050531,000000,4.42641,4.49388,4.37428,4.45385,2240003.4948669,0
+FLO.US,D,20050601,000000,4.43238,4.5674,4.43238,4.54573,1976135.7487764,0
+FLO.US,D,20050602,000000,4.52786,4.60148,4.51243,4.55539,1243142.93082,0
+FLO.US,D,20050603,000000,4.53088,4.65353,4.52454,4.53684,1629429.292731,0
+FLO.US,D,20050606,000000,4.53088,4.55539,4.50941,4.53684,1183039.238342,0
+FLO.US,D,20050607,000000,4.54319,4.62902,4.52161,4.58879,1968805.6055165,0
+FLO.US,D,20050608,000000,4.59806,4.61681,4.51868,4.52454,1743042.9285872,0
+FLO.US,D,20050609,000000,4.54925,4.63224,4.53088,4.5799,1600112.81646,0
+FLO.US,D,20050610,000000,4.57678,4.61681,4.56467,4.60471,1411001.8800223,0
+FLO.US,D,20050613,000000,4.59543,4.63819,4.5799,4.60743,1055501.7101261,0
+FLO.US,D,20050614,000000,4.59543,4.63508,4.58879,4.59806,2418123.8252793,0
+FLO.US,D,20050615,000000,4.59806,4.61681,4.56467,4.60471,1692466.2715436,0
+FLO.US,D,20050616,000000,4.60471,4.69033,4.60471,4.69033,964609.77724905,0
+FLO.US,D,20050617,000000,4.72118,4.76717,4.63224,4.63224,3380534.6619696,0
+FLO.US,D,20050620,000000,4.61057,4.66573,4.58616,4.64122,914035.16858974,0
+FLO.US,D,20050621,000000,4.65029,4.69316,4.64444,4.68116,489637.59236483,0
+FLO.US,D,20050622,000000,4.70557,4.73935,4.67852,4.70263,1161786.2269145,0
+FLO.US,D,20050623,000000,4.69316,4.74549,4.67159,4.70557,1191100.6548013,0
+FLO.US,D,20050624,000000,4.70878,4.75184,4.70878,4.72714,1965140.0217906,0
+FLO.US,D,20050627,000000,4.72118,4.78855,4.71474,4.75184,1257807.3141085,0
+FLO.US,D,20050628,000000,4.76717,4.85613,4.76717,4.81912,1088485.8185075,0
+FLO.US,D,20050629,000000,4.81003,4.84059,4.80408,4.81912,1358224.2340356,0
+FLO.US,D,20050630,000000,4.83493,4.84987,4.81628,4.82546,1244610.5981794,0
+FLO.US,D,20050701,000000,4.83493,4.8776,4.81003,4.86833,738112.75454388,0
+FLO.US,D,20050705,000000,4.88991,4.96382,4.84059,4.95444,1160075.8260142,0
+FLO.US,D,20050706,000000,4.93316,4.95757,4.88991,4.92652,1542204.9919643,0
+FLO.US,D,20050707,000000,4.81003,4.9358,4.79783,4.92398,960211.89613153,0
+FLO.US,D,20050708,000000,4.92652,5.03743,4.88991,5.02504,952396.28578971,0
+FLO.US,D,20050711,000000,5.05559,5.13244,5.01869,5.04983,1158609.1828469,0
+FLO.US,D,20050712,000000,5.04983,5.14455,5.04983,5.08947,813134.829965,0
+FLO.US,D,20050713,000000,5.08947,5.12941,5.06819,5.09563,1236792.9394534,0
+FLO.US,D,20050714,000000,5.1753,5.18457,5.01586,5.08947,788694.53254828,0
+FLO.US,D,20050715,000000,5.06165,5.13244,4.99428,5.05237,762307.24584317,0
+FLO.US,D,20050718,000000,5.04983,5.06819,4.98228,5.04338,844889.90775929,0
+FLO.US,D,20050719,000000,5.06165,5.12316,5.04338,5.12316,848799.24921843,0
+FLO.US,D,20050720,000000,5.08947,5.16612,5.07414,5.15098,443698.47740321,0
+FLO.US,D,20050721,000000,5.14455,5.15382,5.03118,5.05559,686072.52690945,0
+FLO.US,D,20050722,000000,5.08635,5.09894,5.01292,5.08029,1096552.3559276,0
+FLO.US,D,20050725,000000,5.08029,5.1047,5.0222,5.05237,697316.10839714,0
+FLO.US,D,20050726,000000,5.08029,5.12941,5.04027,5.08947,523356.04652202,0
+FLO.US,D,20050727,000000,5.0925,5.15098,5.03743,5.12316,776478.99270464,0
+FLO.US,D,20050728,000000,5.12316,5.18457,5.10783,5.17227,555605.80912762,0
+FLO.US,D,20050729,000000,5.14776,5.22754,5.14776,5.15382,565378.65067941,0
+FLO.US,D,20050801,000000,5.15685,5.23065,5.14776,5.22138,822903.57474816,0
+FLO.US,D,20050802,000000,5.22754,5.2706,5.22138,5.25829,1221160.6945775,0
+FLO.US,D,20050803,000000,5.24619,5.25829,5.19961,5.23993,768170.74593581,0
+FLO.US,D,20050804,000000,5.22754,5.24619,4.97289,5.08635,1281750.8783296,0
+FLO.US,D,20050805,000000,5.10168,5.10168,4.94223,4.96968,1616964.8741934,0
+FLO.US,D,20050808,000000,4.99428,5.08029,4.99125,5.02786,1131731.3080991,0
+FLO.US,D,20050809,000000,5.05559,5.11379,5.0222,5.05559,771593.5961209,0
+FLO.US,D,20050810,000000,5.08029,5.212,5.08029,5.18769,1049145.5736065,0
+FLO.US,D,20050811,000000,5.18457,5.22754,5.14776,5.16934,601543.89989709,0
+FLO.US,D,20050812,000000,5.14776,5.20313,5.07414,5.16612,603988.64657326,0
+FLO.US,D,20050815,000000,5.16006,5.17823,5.08635,5.14181,593234.62893611,0
+FLO.US,D,20050816,000000,5.12619,5.12619,5.02786,5.06165,896197.83800224,0
+FLO.US,D,20050817,000000,5.07414,5.10168,4.99701,5.04983,711978.44330128,0
+FLO.US,D,20050818,000000,5.10783,5.82635,5.10783,5.58665,5820410.2802563,0
+FLO.US,D,20050819,000000,5.57454,5.58996,5.49477,5.52231,1861291.0339489,0
+FLO.US,D,20050822,000000,5.52523,5.7004,5.52523,5.62658,1798264.2970579,0
+FLO.US,D,20050823,000000,5.62658,5.66973,5.52846,5.59582,1067228.7103115,0
+FLO.US,D,20050824,000000,5.59582,5.62053,5.47895,5.48578,805801.61412861,0
+FLO.US,D,20050825,000000,5.49175,5.52846,5.43325,5.48832,754495.73226998,0
+FLO.US,D,20050826,000000,5.50414,5.51,5.378,5.378,819971.31260576,0
+FLO.US,D,20050829,000000,5.39928,5.51918,5.39021,5.47319,761818.7061848,0
+FLO.US,D,20050830,000000,5.46978,5.50648,5.39342,5.48578,792602.84981528,0
+FLO.US,D,20050831,000000,5.47319,5.60217,5.37477,5.57131,2176479.0005881,0
+FLO.US,D,20050901,000000,5.57454,5.61136,5.47319,5.49175,845870.0596525,0
+FLO.US,D,20050902,000000,5.52523,5.5346,5.40279,5.40279,806775.62086889,0
+FLO.US,D,20050906,000000,5.37477,5.37477,5.14181,5.36266,2478966.9844939,0
+FLO.US,D,20050907,000000,5.39342,5.41158,5.34411,5.40562,1463042.1076567,0
+FLO.US,D,20050908,000000,5.40562,5.48237,5.33503,5.40562,856131.44086267,0
+FLO.US,D,20050909,000000,5.40856,5.45474,5.38697,5.45474,508694.73581003,0
+FLO.US,D,20050912,000000,5.46714,5.50414,5.42418,5.43013,503807.29084198,0
+FLO.US,D,20050913,000000,5.40279,5.43013,5.34411,5.36266,523845.61037255,0
+FLO.US,D,20050914,000000,5.38444,5.40279,5.23993,5.28583,864927.2030977,0
+FLO.US,D,20050915,000000,5.28583,5.36881,5.26444,5.30096,607397.15806816,0
+FLO.US,D,20050916,000000,5.33201,5.38697,5.29803,5.33201,1829542.1013075,0
+FLO.US,D,20050919,000000,5.31668,5.35026,5.27665,5.2952,473515.7836385,0
+FLO.US,D,20050920,000000,5.31355,5.32565,5.18769,5.19961,738363.68162208,0
+FLO.US,D,20050921,000000,5.16612,5.16612,4.95132,4.99125,1249983.5102294,0
+FLO.US,D,20050922,000000,5.02504,5.06819,4.95757,5.04027,1371662.6593134,0
+FLO.US,D,20050923,000000,5.02504,5.25829,5.02504,5.13537,1197699.5248619,0
+FLO.US,D,20050926,000000,5.17823,5.23993,5.11379,5.17227,1211873.3201077,0
+FLO.US,D,20050927,000000,5.15685,5.26747,5.10783,5.21835,892786.25393087,0
+FLO.US,D,20050928,000000,5.24619,5.31014,5.14181,5.25829,936269.3561026,0
+FLO.US,D,20050929,000000,5.27665,5.37477,5.16612,5.37477,1517776.9848534,0
+FLO.US,D,20050930,000000,5.38121,5.58665,5.37477,5.58362,3342907.8905454,0
+FLO.US,D,20051003,000000,5.60217,5.67599,5.52846,5.57756,933830.75457935,0
+FLO.US,D,20051004,000000,5.57756,5.65422,5.55911,5.56214,1081404.5539415,0
+FLO.US,D,20051005,000000,5.5346,5.55287,5.43619,5.43619,1362873.0422314,0
+FLO.US,D,20051006,000000,5.48578,5.60217,5.43013,5.55911,1438611.0279695,0
+FLO.US,D,20051007,000000,5.57756,5.63283,5.5468,5.61721,875677.12396623,0
+FLO.US,D,20051010,000000,5.60793,5.64494,5.54086,5.60793,1333549.3966152,0
+FLO.US,D,20051011,000000,5.59582,5.73095,5.57756,5.5929,2311353.841409,0
+FLO.US,D,20051012,000000,5.52846,5.67599,5.52846,5.60793,1758195.851534,0
+FLO.US,D,20051013,000000,5.57756,5.60793,5.39928,5.52523,1120984.459807,0
+FLO.US,D,20051014,000000,5.59582,5.69395,5.50648,5.68809,937735.99926987,0
+FLO.US,D,20051017,000000,5.70957,5.72187,5.51606,5.61467,1160075.8260142,0
+FLO.US,D,20051018,000000,5.61467,5.66973,5.55287,5.63888,1288102.9180806,0
+FLO.US,D,20051019,000000,5.62658,5.79218,5.55911,5.78623,1998612.6698303,0
+FLO.US,D,20051020,000000,5.79218,5.8325,5.66369,5.68809,788204.96869775,0
+FLO.US,D,20051021,000000,5.70957,5.98277,5.69727,5.88474,1648243.7026352,0
+FLO.US,D,20051024,000000,5.9029,5.98569,5.88747,5.98569,1153237.2949891,0
+FLO.US,D,20051025,000000,5.99488,5.99488,5.72491,5.9399,1349192.9076047,0
+FLO.US,D,20051026,000000,5.93659,5.95806,5.80458,5.81355,1057457.9171439,0
+FLO.US,D,20051027,000000,5.80164,5.80164,5.66973,5.73095,889356.2344007,0
+FLO.US,D,20051028,000000,5.74951,5.94273,5.74951,5.93365,1115116.8629458,0
+FLO.US,D,20051031,000000,5.95806,6.03793,5.91519,5.99488,1547579.9523985,0
+FLO.US,D,20051101,000000,6.03793,6.0807,5.95191,6.06234,1536829.0073378,0
+FLO.US,D,20051102,000000,6.06234,6.16711,6.03793,6.16057,1249500.0915318,0
+FLO.US,D,20051103,000000,6.19142,6.26513,6.13928,6.19737,1578368.1927977,0
+FLO.US,D,20051104,000000,6.22207,6.2375,6.14865,6.21583,1366291.7956478,0
+FLO.US,D,20051107,000000,6.24054,6.24054,5.92721,5.92721,2629470.9976141,0
+FLO.US,D,20051108,000000,5.87223,5.87223,5.70645,5.81101,2465281.7289064,0
+FLO.US,D,20051109,000000,5.79218,5.87223,5.76483,5.78017,1615991.8916454,0
+FLO.US,D,20051110,000000,5.3197,5.52523,5.16612,5.3197,8540761.9446338,0
+FLO.US,D,20051111,000000,5.29803,5.34411,5.24619,5.2952,4003573.2826429,0
+FLO.US,D,20051114,000000,5.25829,5.26444,5.15098,5.16612,2806363.3216317,0
+FLO.US,D,20051115,000000,5.15382,5.26747,5.13859,5.1753,2590380.6555991,0
+FLO.US,D,20051116,000000,5.1753,5.18457,5.08635,5.1047,1528523.8331455,0
+FLO.US,D,20051117,000000,5.14776,5.27665,5.13537,5.26132,1742063.8008861,0
+FLO.US,D,20051118,000000,5.26132,5.36881,5.26132,5.31355,1435677.7416349,0
+FLO.US,D,20051121,000000,5.3197,5.4519,5.30789,5.44234,1303253.7926431,0
+FLO.US,D,20051122,000000,5.44849,5.55589,5.44849,5.50414,1447404.7418202,0
+FLO.US,D,20051123,000000,5.45474,5.57131,5.44234,5.51,725661.65050437,0
+FLO.US,D,20051125,000000,5.50414,5.51,5.38121,5.39928,496481.24435069,0
+FLO.US,D,20051128,000000,5.36266,5.37477,5.30096,5.35026,1089222.2126677,0
+FLO.US,D,20051129,000000,5.37204,5.40562,5.35026,5.37477,1359940.780089,0
+FLO.US,D,20051130,000000,5.38121,5.39342,5.2952,5.30448,1830515.0838557,0
+FLO.US,D,20051201,000000,5.31014,5.48832,5.31014,5.48578,923566.30079272,0
+FLO.US,D,20051202,000000,5.4609,5.47602,5.39342,5.45474,1322795.378978,0
+FLO.US,D,20051205,000000,5.45474,5.51,5.42086,5.48237,1604761.6246557,0
+FLO.US,D,20051206,000000,5.51606,5.58049,5.49751,5.51606,1496759.5376218,0
+FLO.US,D,20051207,000000,5.50414,5.52231,5.47602,5.50414,1048662.1549089,0
+FLO.US,D,20051208,000000,5.50414,5.58996,5.49175,5.58362,1264164.4748203,0
+FLO.US,D,20051209,000000,5.58665,5.71846,5.56535,5.70645,1904299.9351524,0
+FLO.US,D,20051212,000000,5.69395,5.76172,5.66055,5.72803,1744024.1046726,0
+FLO.US,D,20051213,000000,5.71846,5.74618,5.65734,5.7004,1303741.3081094,0
+FLO.US,D,20051214,000000,5.68809,5.7004,5.60793,5.63595,955816.06339833,0
+FLO.US,D,20051215,000000,5.63595,5.63595,5.57131,5.61467,1837846.2513078,0
+FLO.US,D,20051216,000000,5.74023,5.75556,5.67266,5.73095,3223680.6574826,0
+FLO.US,D,20051219,000000,5.70957,5.70957,5.62961,5.65734,1074075.4348737,0
+FLO.US,D,20051220,000000,5.65734,5.73095,5.63888,5.63888,924542.35591732,0
+FLO.US,D,20051221,000000,5.64806,5.70645,5.64806,5.65118,1814383.0332078,0
+FLO.US,D,20051222,000000,5.65734,5.7004,5.63888,5.66369,1344790.9297186,0
+FLO.US,D,20051223,000000,5.67873,5.74023,5.63888,5.72491,1138573.9358928,0
+FLO.US,D,20051227,000000,5.7126,5.72491,5.62961,5.63283,1827092.2336706,0
+FLO.US,D,20051228,000000,5.61467,5.67599,5.56214,5.64494,873235.44986653,0
+FLO.US,D,20051229,000000,5.62658,5.7004,5.60793,5.64494,516023.85487779,0
+FLO.US,D,20051230,000000,5.60793,5.68175,5.58665,5.63888,800911.0965841,0
+FLO.US,D,20060103,000000,5.67599,5.90905,5.55911,5.84743,2571807.9550437,0
+FLO.US,D,20060104,000000,5.84743,5.92721,5.76172,5.8447,2213139.9588092,0
+FLO.US,D,20060105,000000,5.8078,5.85408,5.79218,5.81101,1325236.0288856,0
+FLO.US,D,20060106,000000,5.81101,5.82001,5.74951,5.75556,940672.3581809,0
+FLO.US,D,20060109,000000,5.74951,5.79861,5.67873,5.70645,1607201.2503711,0
+FLO.US,D,20060110,000000,5.66973,5.67873,5.60217,5.64171,2059211.0471196,0
+FLO.US,D,20060111,000000,5.66973,5.68809,5.58362,5.62658,1510930.2602911,0
+FLO.US,D,20060112,000000,5.60217,5.63888,5.58665,5.60217,712470.05553612,0
+FLO.US,D,20060113,000000,5.58996,5.63595,5.57756,5.62658,818013.05720364,0
+FLO.US,D,20060117,000000,5.60793,5.63595,5.54359,5.54359,660178.90082349,0
+FLO.US,D,20060118,000000,5.49751,5.56535,5.48578,5.55911,809709.93139561,0
+FLO.US,D,20060119,000000,5.55287,5.56535,5.48578,5.51,712953.47423372,0
+FLO.US,D,20060120,000000,5.52231,5.52523,5.4396,5.44234,1058436.0206529,0
+FLO.US,D,20060123,000000,5.44234,5.49751,5.35026,5.47319,1248514.8186778,0
+FLO.US,D,20060124,000000,5.47895,5.51606,5.42418,5.4609,1029605.0114637,0
+FLO.US,D,20060125,000000,5.46401,5.50414,5.40562,5.46978,760353.08720968,0
+FLO.US,D,20060126,000000,5.52523,5.65734,5.48578,5.63888,1141507.2222273,0
+FLO.US,D,20060127,000000,5.66973,5.74951,5.62961,5.7004,1108767.8957712,0
+FLO.US,D,20060130,000000,5.68809,5.74336,5.58996,5.62658,1271000.9574611,0
+FLO.US,D,20060131,000000,5.61721,5.66055,5.57756,5.62961,1065277.6242544,0
+FLO.US,D,20060201,000000,5.63595,5.70645,5.50414,5.50414,1980534.6540861,0
+FLO.US,D,20060202,000000,5.67873,5.81687,5.66369,5.70342,3610207.7045502,0
+FLO.US,D,20060203,000000,5.67599,5.7126,5.56214,5.58362,1259764.5453185,0
+FLO.US,D,20060206,000000,5.59582,5.63283,5.54086,5.62053,1435192.274553,0
+FLO.US,D,20060207,000000,5.62658,5.71563,5.47895,5.56535,1940467.2327544,0
+FLO.US,D,20060208,000000,5.56535,5.65118,5.52846,5.5929,1051105.8773929,0
+FLO.US,D,20060209,000000,5.5929,5.7004,5.57756,5.59582,703672.24491677,0
+FLO.US,D,20060210,000000,5.58049,5.59582,5.4609,5.55589,1132714.5325688,0
+FLO.US,D,20060213,000000,5.5468,5.73095,5.5346,5.62658,1027651.8770224,0
+FLO.US,D,20060214,000000,5.64806,5.80164,5.59895,5.77402,941156.80107064,0
+FLO.US,D,20060215,000000,5.76172,5.82899,5.70645,5.79861,748626.0870244,0
+FLO.US,D,20060216,000000,5.78623,5.86629,5.74951,5.86326,1165447.713872,0
+FLO.US,D,20060217,000000,5.88142,5.88474,5.79218,5.81101,880076.02927591,0
+FLO.US,D,20060221,000000,5.78623,5.87537,5.7004,5.7126,694870.3375288,0
+FLO.US,D,20060222,000000,5.70645,5.86326,5.67599,5.86326,1899903.0782271,0
+FLO.US,D,20060223,000000,5.86326,5.88474,5.80164,5.82312,806775.62086889,0
+FLO.US,D,20060224,000000,5.81687,5.84168,5.74336,5.79218,724680.474419,0
+FLO.US,D,20060227,000000,5.78017,5.86326,5.73095,5.74951,655783.06809028,0
+FLO.US,D,20060228,000000,5.73095,5.75556,5.61136,5.62658,1811459.9887947,0
+FLO.US,D,20060301,000000,5.62658,5.84168,5.62658,5.79861,1062832.8775782,0
+FLO.US,D,20060302,000000,5.75556,5.75556,5.67873,5.69727,866391.79788067,0
+FLO.US,D,20060303,000000,5.65734,5.75859,5.65118,5.70645,964126.35855146,0
+FLO.US,D,20060306,000000,5.7004,5.70342,5.56214,5.58996,920145.49899195,0
+FLO.US,D,20060307,000000,5.58996,5.62658,5.52846,5.59895,897174.91731898,0
+FLO.US,D,20060308,000000,5.58362,5.67873,5.5468,5.64494,976333.70485786,0
+FLO.US,D,20060309,000000,5.65422,5.69395,5.52523,5.52523,1361892.8903381,0
+FLO.US,D,20060310,000000,5.53158,5.65734,5.48832,5.63283,935783.88902069,0
+FLO.US,D,20060313,000000,5.52846,5.69122,5.52846,5.58049,878606.31353217,0
+FLO.US,D,20060314,000000,5.55589,5.64494,5.50648,5.59895,1266114.5366851,0
+FLO.US,D,20060315,000000,5.58362,5.59582,5.52231,5.53158,1158609.1828469,0
+FLO.US,D,20060316,000000,5.5468,5.67873,5.54086,5.65118,1111700.1579136,0
+FLO.US,D,20060317,000000,5.67599,5.67599,5.55014,5.62658,2112963.7240387,0
+FLO.US,D,20060320,000000,5.62658,5.67599,5.58665,5.63888,805316.1470467,0
+FLO.US,D,20060321,000000,5.62053,5.67266,5.60217,5.60793,1021784.2801611,0
+FLO.US,D,20060322,000000,5.60793,5.74023,5.6052,5.69122,938221.46635178,0
+FLO.US,D,20060323,000000,5.69122,5.77402,5.68506,5.74618,814100.64316803,0
+FLO.US,D,20060324,000000,5.75556,5.81101,5.69727,5.8078,633302.05026784,0
+FLO.US,D,20060327,000000,5.80164,5.82899,5.73408,5.78623,881051.06020834,0
+FLO.US,D,20060328,000000,5.78017,5.78623,5.65734,5.70957,1197217.1303565,0
+FLO.US,D,20060329,000000,5.72491,5.8904,5.68809,5.8904,1600842.041275,0
+FLO.US,D,20060330,000000,5.89382,6.01361,5.85066,6.00718,1874978.3379206,0
+FLO.US,D,20060331,000000,5.98882,6.13634,5.98277,6.07786,2270794.8078424,0
+FLO.US,D,20060403,000000,6.07786,6.18215,6.03793,6.05629,2571807.9550437,0
+FLO.US,D,20060404,000000,6.06868,6.16057,5.99488,6.09934,1334032.8153128,0
+FLO.US,D,20060405,000000,6.08704,6.21583,6.07503,6.20372,1152746.7069464,0
+FLO.US,D,20060406,000000,6.17912,6.17912,6.0349,6.11467,1040353.9081401,0
+FLO.US,D,20060407,000000,6.10872,6.14865,5.92437,5.97047,1140529.1187185,0
+FLO.US,D,20060410,000000,5.96431,5.98569,5.86629,5.89674,1076023.4483543,0
+FLO.US,D,20060411,000000,5.89674,5.90905,5.74336,5.7829,1230933.5361294,0
+FLO.US,D,20060412,000000,5.78017,5.85408,5.75859,5.80164,739340.76093883,0
+FLO.US,D,20060413,000000,5.80164,5.89382,5.78017,5.87223,939203.6666293,0
+FLO.US,D,20060417,000000,5.85946,5.88747,5.76483,5.82001,644054.01952068,0
+FLO.US,D,20060418,000000,5.84168,5.98277,5.84168,5.97651,712470.05553612,0
+FLO.US,D,20060419,000000,5.95806,6.04389,5.91519,5.98277,805801.61412861,0
+FLO.US,D,20060420,000000,5.99488,5.99488,5.83806,5.94596,608382.43092216,0
+FLO.US,D,20060421,000000,6.02875,6.03793,5.87223,5.88474,2036724.9083363,0
+FLO.US,D,20060424,000000,5.86326,5.88474,5.78623,5.85408,941643.2923447,0
+FLO.US,D,20060425,000000,5.86326,5.87223,5.74951,5.79218,645515.54172718,0
+FLO.US,D,20060426,000000,5.79861,5.97974,5.79861,5.86326,594211.70825285,0
+FLO.US,D,20060427,000000,5.81101,5.91519,5.7004,5.78623,1042799.6790084,0
+FLO.US,D,20060428,000000,5.68175,5.82001,5.68175,5.74951,1241680.3844214,0
+FLO.US,D,20060501,000000,5.78974,5.95513,5.74023,5.75253,1204545.2252321,0
+FLO.US,D,20060502,000000,5.76172,5.98569,5.75253,5.95191,875677.12396623,0
+FLO.US,D,20060503,000000,5.92437,5.95513,5.81101,5.82899,895708.27415171,0
+FLO.US,D,20060504,000000,5.8325,5.9399,5.82001,5.90905,1687336.0930345,0
+FLO.US,D,20060505,000000,5.94273,6.06868,5.94273,6.01615,824362.02437819,0
+FLO.US,D,20060508,000000,5.99224,6.16711,5.99224,6.1303,1131245.8410172,0
+FLO.US,D,20060509,000000,6.11145,6.13928,6.07161,6.09934,732501.2057216,0
+FLO.US,D,20060510,000000,6.09934,6.15764,6.09319,6.13928,1078467.1708383,0
+FLO.US,D,20060511,000000,6.12083,6.13293,5.88474,5.88474,1831982.7512151,0
+FLO.US,D,20060512,000000,5.84168,5.84168,5.67873,5.77402,1361892.8903381,0
+FLO.US,D,20060515,000000,5.73095,5.83532,5.69395,5.80164,895227.92803058,0
+FLO.US,D,20060516,000000,5.78623,5.81101,5.7126,5.75556,822903.57474816,0
+FLO.US,D,20060517,000000,5.73095,5.78017,5.66369,5.69395,874203.31145386,0
+FLO.US,D,20060518,000000,5.70957,5.82899,5.65118,5.67266,836583.70937477,0
+FLO.US,D,20060519,000000,5.61467,5.73095,5.49175,5.62658,1275398.8385786,0
+FLO.US,D,20060522,000000,5.57756,5.81355,5.56214,5.75556,1199652.6593032,0
+FLO.US,D,20060523,000000,5.8078,5.86629,5.62961,5.64806,888870.76731879,0
+FLO.US,D,20060524,000000,5.62658,5.69395,5.41158,5.63888,1688312.1481591,0
+FLO.US,D,20060525,000000,5.78017,6.03178,5.74336,5.94273,2243915.9089025,0
+FLO.US,D,20060526,000000,5.92135,5.9399,5.78017,5.81101,1489431.4427462,0
+FLO.US,D,20060530,000000,5.8078,5.95806,5.7829,5.9399,1917982.1181634,0
+FLO.US,D,20060531,000000,5.97047,5.97651,5.85066,5.94879,2385623.1355955,0
+FLO.US,D,20060601,000000,5.96431,6.07503,5.87839,5.96431,1882308.4811806,0
+FLO.US,D,20060602,000000,5.97651,6.09007,5.84743,6.06868,2068000.6642016,0
+FLO.US,D,20060605,000000,6.06868,6.13928,5.99819,6.01615,1639447.9404002,0
+FLO.US,D,20060606,000000,6.02543,6.06868,5.89968,6.00718,1200633.8353885,0
+FLO.US,D,20060607,000000,6.03793,6.39704,6.01615,6.22207,3836941.3156435,0
+FLO.US,D,20060608,000000,6.17316,6.22207,6.00718,6.17912,1860811.71202,0
+FLO.US,D,20060609,000000,6.16985,6.24054,6.08704,6.12083,881536.52729025,0
+FLO.US,D,20060612,000000,6.10872,6.11145,5.96119,5.98882,1718604.6795548,0
+FLO.US,D,20060613,000000,5.98882,6.07786,5.81687,5.82001,2135928.1605588,0
+FLO.US,D,20060614,000000,5.77089,5.81687,5.62053,5.68506,3081964.2130602,0
+FLO.US,D,20060615,000000,5.73095,5.94879,5.73095,5.92721,1527055.1415939,0
+FLO.US,D,20060616,000000,5.91188,5.9399,5.7829,5.89674,4115968.1298336,0
+FLO.US,D,20060619,000000,5.8904,5.9029,5.70645,5.73711,1461089.9974076,0
+FLO.US,D,20060620,000000,5.71846,5.82899,5.7126,5.74951,1778225.9775273,0
+FLO.US,D,20060621,000000,5.74336,5.78623,5.73095,5.76172,2169644.5663316,0
+FLO.US,D,20060622,000000,5.72187,5.77402,5.62961,5.64806,3052645.6884048,0
+FLO.US,D,20060623,000000,5.61721,5.66973,5.60217,5.65734,1657528.0045287,0
+FLO.US,D,20060626,000000,5.66973,5.74618,5.64171,5.71846,1627719.9160228,0
+FLO.US,D,20060627,000000,5.75556,5.7829,5.53773,5.60793,1886707.3864901,0
+FLO.US,D,20060628,000000,5.62053,5.64806,5.5468,5.61467,2291317.5702627,0
+FLO.US,D,20060629,000000,5.66369,5.76787,5.63283,5.75253,2466741.2027287,0
+FLO.US,D,20060630,000000,5.79218,5.87537,5.74951,5.85946,2403219.7810264,0
+FLO.US,D,20060703,000000,5.85408,5.95513,5.85408,5.9029,965098.31690743,0
+FLO.US,D,20060705,000000,5.85408,5.86629,5.75859,5.77402,1045248.5224532,0
+FLO.US,D,20060706,000000,5.87839,5.91519,5.75556,5.78017,855152.3131616,0
+FLO.US,D,20060707,000000,5.74023,5.76787,5.63283,5.65118,2125663.7067722,0
+FLO.US,D,20060710,000000,5.66973,5.78017,5.65422,5.68175,1071142.1485392,0
+FLO.US,D,20060711,000000,5.66369,5.81101,5.64806,5.7954,1362378.35742,0
+FLO.US,D,20060712,000000,5.77402,5.81101,5.7004,5.74618,1489921.0065967,0
+FLO.US,D,20060713,000000,5.73095,5.76787,5.64494,5.73095,1938505.9047758,0
+FLO.US,D,20060714,000000,5.73408,5.7954,5.66973,5.67873,1504084.5599209,0
+FLO.US,D,20060717,000000,5.65734,5.70645,5.55589,5.66369,961680.58768312,0
+FLO.US,D,20060718,000000,5.65734,5.76172,5.60217,5.71846,1491384.5771875,0
+FLO.US,D,20060719,000000,5.74023,5.93365,5.74023,5.88747,2691525.7761492,0
+FLO.US,D,20060720,000000,5.91519,5.94596,5.80458,5.83806,1493345.9051661,0
+FLO.US,D,20060721,000000,5.8325,5.88142,5.75556,5.79218,1654111.2994965,0
+FLO.US,D,20060724,000000,5.83532,5.85691,5.76172,5.83806,1073089.1378276,0
+FLO.US,D,20060725,000000,5.85408,5.94596,5.79861,5.8904,946524.59215982,0
+FLO.US,D,20060726,000000,5.8904,5.9029,5.77402,5.80164,585412.87344135,0
+FLO.US,D,20060727,000000,5.8325,5.86629,5.71563,5.72491,626952.05890114,0
+FLO.US,D,20060728,000000,5.73711,5.85691,5.72491,5.84168,711482.73429782,0
+FLO.US,D,20060731,000000,5.80164,5.84168,5.74336,5.82899,922097.60924114,0
+FLO.US,D,20060801,000000,5.79218,5.82635,5.7004,5.79218,730055.43485326,0
+FLO.US,D,20060802,000000,5.8325,5.9029,5.82635,5.85691,718325.36209151,0
+FLO.US,D,20060803,000000,5.80458,5.89674,5.76483,5.83806,696338.00488823,0
+FLO.US,D,20060804,000000,5.89382,5.90602,5.73095,5.79218,761329.14233427,0
+FLO.US,D,20060807,000000,5.74951,5.76483,5.66661,5.73095,617179.21734935,0
+FLO.US,D,20060808,000000,5.73408,5.80458,5.67266,5.71563,794069.49298256,0
+FLO.US,D,20060809,000000,5.76787,5.80458,5.67873,5.68506,694870.3375288,0
+FLO.US,D,20060810,000000,5.63283,5.82899,5.60793,5.80458,796511.16708226,0
+FLO.US,D,20060811,000000,5.77089,5.77402,5.67599,5.71846,434905.78774464,0
+FLO.US,D,20060814,000000,5.76172,5.82312,5.69395,5.71846,674839.18734332,0
+FLO.US,D,20060815,000000,5.78623,5.82635,5.72803,5.81101,612778.26365537,0
+FLO.US,D,20060816,000000,5.85408,5.87839,5.81355,5.86629,587368.056267,0
+FLO.US,D,20060817,000000,5.77089,5.79218,5.46714,5.52231,3856490.0713235,0
+FLO.US,D,20060818,000000,5.5468,5.59582,5.46714,5.54086,1760639.574018,0
+FLO.US,D,20060821,000000,5.50414,5.5468,5.42418,5.47319,1970271.2244917,0
+FLO.US,D,20060822,000000,5.45474,5.55287,5.44849,5.52231,2771664.7155812,0
+FLO.US,D,20060823,000000,5.5346,5.55014,5.40279,5.47895,1426395.4881258,0
+FLO.US,D,20060824,000000,5.47319,5.48578,5.378,5.43013,1061367.2586031,0
+FLO.US,D,20060825,000000,5.39928,5.45474,5.39615,5.43325,765724.97506748,0
+FLO.US,D,20060828,000000,5.43325,5.48578,5.39342,5.44234,789181.02382235,0
+FLO.US,D,20060829,000000,5.45474,5.53158,5.43013,5.52523,704153.61523005,0
+FLO.US,D,20060830,000000,5.54359,5.60217,5.49175,5.57756,1116088.8213018,0
+FLO.US,D,20060831,000000,5.60217,5.60217,5.52231,5.55589,971939.92050897,0
+FLO.US,D,20060901,000000,5.58665,5.7126,5.57454,5.67873,1054030.9701903,0
+FLO.US,D,20060905,000000,5.66973,5.70957,5.62053,5.66661,903043.53837241,0
+FLO.US,D,20060906,000000,5.59895,5.62053,5.51606,5.52846,1239728.2741722,0
+FLO.US,D,20060907,000000,5.50414,5.54086,5.39342,5.41158,1310092.3236682,0
+FLO.US,D,20060908,000000,5.41158,5.41158,5.28583,5.33806,2184789.2957412,0
+FLO.US,D,20060911,000000,5.31014,5.4609,5.30448,5.42086,780387.30997162,0
+FLO.US,D,20060912,000000,5.45474,5.62053,5.42418,5.58362,1410268.5584387,0
+FLO.US,D,20060913,000000,5.58049,5.61721,5.51606,5.59582,539967.41909888,0
+FLO.US,D,20060914,000000,5.56535,5.58996,5.4609,5.49477,904507.10896322,0
+FLO.US,D,20060915,000000,5.5468,5.63888,5.52523,5.58665,2095849.4731133,0
+FLO.US,D,20060918,000000,5.5468,5.6052,5.50414,5.53773,936756.87156881,0
+FLO.US,D,20060919,000000,5.52231,5.52231,5.33806,5.46714,1560284.0319005,0
+FLO.US,D,20060920,000000,5.50414,5.60217,5.49477,5.55911,717839.89500961,0
+FLO.US,D,20060921,000000,5.55911,5.58996,5.46714,5.48578,827300.43167353,0
+FLO.US,D,20060922,000000,5.47319,5.49175,5.37204,5.43619,795541.25711061,0
+FLO.US,D,20060925,000000,5.46714,5.51606,5.41783,5.48237,729078.35553651,0
+FLO.US,D,20060926,000000,5.48237,5.55911,5.43619,5.47319,1027161.2889796,0
+FLO.US,D,20060927,000000,5.4519,5.55911,5.4396,5.47602,710509.75174969,0
+FLO.US,D,20060928,000000,5.47895,5.48578,5.39342,5.47895,938715.12697094,0
+FLO.US,D,20060929,000000,5.49175,5.5468,5.47895,5.50062,2170137.2027586,0
+FLO.US,D,20061002,000000,5.48237,5.48237,5.40856,5.43325,1498713.6962553,0
+FLO.US,D,20061003,000000,5.40279,5.51606,5.39021,5.46978,2368043.9014313,0
+FLO.US,D,20061004,000000,5.46714,5.60793,5.4519,5.59895,2102699.2702521,0
+FLO.US,D,20061005,000000,5.60793,5.65422,5.57131,5.6052,1681474.6413262,0
+FLO.US,D,20061006,000000,5.57756,5.62365,5.53773,5.58665,665061.22483076,0
+FLO.US,D,20061009,000000,5.55911,5.55911,5.50062,5.51322,1056478.7894428,0
+FLO.US,D,20061010,000000,5.50062,5.52523,5.37477,5.39342,2385141.7652823,0
+FLO.US,D,20061011,000000,5.38121,5.45786,5.37477,5.41158,2060185.0538599,0
+FLO.US,D,20061012,000000,5.40279,5.47319,5.37477,5.46401,844404.44067739,0
+FLO.US,D,20061013,000000,5.47319,5.47319,5.39615,5.40562,821430.78642795,0
+FLO.US,D,20061016,000000,5.39342,5.46978,5.38444,5.4519,1201611.9388975,0
+FLO.US,D,20061017,000000,5.38121,5.43013,5.37204,5.42702,1016413.4164955,0
+FLO.US,D,20061018,000000,5.44234,5.49751,5.43325,5.47602,1615017.884905,0
+FLO.US,D,20061019,000000,5.47602,5.54086,5.44849,5.47602,788204.96869775,0
+FLO.US,D,20061020,000000,5.49175,5.51606,5.43013,5.50414,626952.05890114,0
+FLO.US,D,20061023,000000,5.50414,5.58362,5.48578,5.56839,1280288.3319309,0
+FLO.US,D,20061024,000000,5.56839,5.60217,5.47895,5.52846,1427857.0103323,0
+FLO.US,D,20061025,000000,5.52846,5.58362,5.51,5.57756,848799.24921843,0
+FLO.US,D,20061026,000000,5.61721,5.64806,5.55589,5.64494,1889154.1815507,0
+FLO.US,D,20061027,000000,5.62658,5.66369,5.60217,5.61467,1070648.48792,0
+FLO.US,D,20061030,000000,5.60793,5.62053,5.56214,5.58996,1549539.2319928,0
+FLO.US,D,20061031,000000,5.61467,5.63283,5.52846,5.55911,952889.94640886,0
+FLO.US,D,20061101,000000,5.55911,5.56535,5.43619,5.43619,1734735.7060105,0
+FLO.US,D,20061102,000000,5.40562,5.44234,5.35964,5.38121,1428346.5741829,0
+FLO.US,D,20061103,000000,5.41158,5.44234,5.34411,5.40562,1916031.0321063,0
+FLO.US,D,20061106,000000,5.43619,5.44556,5.39615,5.40562,1686360.03791,0
+FLO.US,D,20061107,000000,5.37204,5.43013,5.36881,5.38121,1427857.0103323,0
+FLO.US,D,20061108,000000,5.35026,5.52231,5.35026,5.46401,1924825.7701492,0
+FLO.US,D,20061109,000000,5.38121,5.40279,5.23369,5.2706,4181935.3224042,0
+FLO.US,D,20061110,000000,5.28885,5.38444,5.2706,5.37204,4914924.043592,0
+FLO.US,D,20061113,000000,5.35671,5.40562,5.32565,5.37204,2864023.2916256,0
+FLO.US,D,20061114,000000,5.378,5.52523,5.37477,5.49751,1341367.0553413,0
+FLO.US,D,20061115,000000,5.50062,5.56535,5.48578,5.53773,1080908.844938,0
+FLO.US,D,20061116,000000,5.55589,5.56535,5.50062,5.5346,1052087.0534783,0
+FLO.US,D,20061117,000000,5.5346,5.55287,5.52231,5.5468,624992.77930686,0
+FLO.US,D,20061120,000000,5.54086,5.5468,5.49175,5.51918,1114625.2507109,0
+FLO.US,D,20061121,000000,5.51918,5.53773,5.46401,5.50414,1053549.5998769,0
+FLO.US,D,20061122,000000,5.50414,5.52523,5.43013,5.49751,1056969.3774856,0
+FLO.US,D,20061124,000000,5.48578,5.51,5.47319,5.47895,271691.54996944,0
+FLO.US,D,20061127,000000,5.4396,5.46978,5.34411,5.38697,2162317.4956482,0
+FLO.US,D,20061128,000000,5.40562,5.47895,5.38121,5.45474,1616486.5764566,0
+FLO.US,D,20061129,000000,5.47895,5.48832,5.36266,5.40562,1316934.9514619,0
+FLO.US,D,20061130,000000,5.39928,5.49751,5.37477,5.4519,1596445.1843496,0
+FLO.US,D,20061201,000000,5.43619,5.4396,5.33201,5.38121,1261226.067525,0
+FLO.US,D,20061204,000000,5.40279,5.51606,5.39021,5.47895,1073089.1378276,0
+FLO.US,D,20061205,000000,5.49477,5.49751,5.43013,5.48832,1805592.3919336,0
+FLO.US,D,20061206,000000,5.47319,5.48578,5.41158,5.48578,1588140.0101572,0
+FLO.US,D,20061207,000000,5.48237,5.58996,5.47895,5.5468,2362169.135225,0
+FLO.US,D,20061208,000000,5.5468,5.56535,5.4519,5.50414,1309116.2685436,0
+FLO.US,D,20061211,000000,5.48578,5.55287,5.45474,5.47895,1681474.6413262,0
+FLO.US,D,20061212,000000,5.49477,5.54086,5.4609,5.52231,1448868.312411,0
+FLO.US,D,20061213,000000,5.52523,5.52523,5.41499,5.43013,1581299.4307479,0
+FLO.US,D,20061214,000000,5.4519,5.53773,5.43619,5.43619,1270021.82976,0
+FLO.US,D,20061215,000000,5.39342,5.47319,5.39342,5.42086,1848107.6325179,0
+FLO.US,D,20061218,000000,5.41783,5.44849,5.39342,5.39928,1507025.0156006,0
+FLO.US,D,20061219,000000,5.36881,5.40562,5.34734,5.39615,1358959.6040036,0
+FLO.US,D,20061220,000000,5.42418,5.44234,5.38121,5.42418,1530965.5072452,0
+FLO.US,D,20061221,000000,5.60217,5.60217,5.40279,5.42418,2569856.8689867,0
+FLO.US,D,20061222,000000,5.40856,5.44234,5.38697,5.42702,1129289.6339994,0
+FLO.US,D,20061226,000000,5.42086,5.47319,5.39342,5.45786,1397563.4547445,0
+FLO.US,D,20061227,000000,5.48578,5.51322,5.46714,5.51322,987093.86764796,0
+FLO.US,D,20061228,000000,5.50648,5.55911,5.49477,5.52523,1191349.5334952,0
+FLO.US,D,20061229,000000,5.51322,5.54086,5.50414,5.52231,1402448.8513282,0
+FLO.US,D,20070103,000000,5.51918,5.54086,5.45786,5.51,2363148.262926,0
+FLO.US,D,20070104,000000,5.48578,5.52846,5.4519,5.51918,1581299.4307479,0
+FLO.US,D,20070105,000000,5.50062,5.51606,5.44849,5.47602,2156449.8987869,0
+FLO.US,D,20070108,000000,5.4609,5.49175,5.41158,5.49175,1968805.6055165,0
+FLO.US,D,20070109,000000,5.49175,5.51606,5.41499,5.44849,1314002.6893195,0
+FLO.US,D,20070110,000000,5.41499,5.4609,5.38697,5.45474,695846.39265339,0
+FLO.US,D,20070111,000000,5.47319,5.5468,5.45474,5.52231,903526.95707,0
+FLO.US,D,20070112,000000,5.52846,5.53773,5.47319,5.51606,745203.23683931,0
+FLO.US,D,20070116,000000,5.55014,5.55014,5.44849,5.47319,1125382.3409245,0
+FLO.US,D,20070117,000000,5.4609,5.52231,5.43619,5.48237,801400.66043463,0
+FLO.US,D,20070118,000000,5.46714,5.48832,5.43013,5.44234,727122.14851871,0
+FLO.US,D,20070119,000000,5.45474,5.50648,5.43013,5.4609,993932.39867303,0
+FLO.US,D,20070122,000000,5.47319,5.49175,5.44849,5.46978,682163.1854503,0
+FLO.US,D,20070123,000000,5.46401,5.56535,5.4519,5.51918,1303741.3081094,0
+FLO.US,D,20070124,000000,5.5346,5.59582,5.51606,5.58362,564396.45040188,0
+FLO.US,D,20070125,000000,5.57756,5.61721,5.48578,5.51606,958251.5923451,0
+FLO.US,D,20070126,000000,5.51606,5.57454,5.50414,5.56535,946046.29442301,0
+FLO.US,D,20070129,000000,5.5468,5.71563,5.52523,5.70645,1989328.3679369,0
+FLO.US,D,20070130,000000,5.71846,5.76172,5.68175,5.74023,1629182.4624215,0
+FLO.US,D,20070131,000000,5.70957,5.77089,5.69122,5.75556,1639936.4800586,0
+FLO.US,D,20070201,000000,5.80458,6.00718,5.73095,6.00718,5446585.2643064,0
+FLO.US,D,20070202,000000,6.03793,6.12707,5.93365,6.04389,3627307.6167855,0
+FLO.US,D,20070205,000000,6.05326,6.05951,5.96431,6.00718,2391005.2653748,0
+FLO.US,D,20070206,000000,5.99224,6.03178,5.97348,6.01361,1352118.000402,0
+FLO.US,D,20070207,000000,6.01361,6.02875,5.96119,5.97047,1629182.4624215,0
+FLO.US,D,20070208,000000,5.95806,6.00718,5.94879,5.98882,1310092.3236682,0
+FLO.US,D,20070209,000000,5.97974,6.04116,5.97348,6.00102,944084.96644442,0
+FLO.US,D,20070212,000000,6.01615,6.05629,5.97651,6.01967,1002772.2011708,0
+FLO.US,D,20070213,000000,6.03793,6.09007,6.01361,6.06868,701963.89240069,0
+FLO.US,D,20070214,000000,6.06234,6.08704,6.01967,6.04116,707773.11030907,0
+FLO.US,D,20070215,000000,6.02543,6.09934,5.99819,6.08431,859551.21847127,0
+FLO.US,D,20070216,000000,6.0807,6.09007,6.02543,6.06234,1135153.1340921,0
+FLO.US,D,20070220,000000,6.05951,6.28642,6.02875,6.24365,2028909.2979945,0
+FLO.US,D,20070221,000000,6.20967,6.22803,6.14865,6.20372,1147369.6981278,0
+FLO.US,D,20070222,000000,6.19737,6.28359,6.15764,6.28359,2574245.5323747,0
+FLO.US,D,20070223,000000,6.26201,6.28359,6.19737,6.22803,1383395.8046516,0
+FLO.US,D,20070226,000000,6.24054,6.24678,6.14865,6.20967,1213159.7054555,0
+FLO.US,D,20070227,000000,6.02543,6.20967,5.82001,6.00718,2367058.6285773,0
+FLO.US,D,20070228,000000,5.97974,6.08704,5.91832,6.00415,1918960.2216723,0
+FLO.US,D,20070301,000000,5.9029,6.03178,5.86629,5.99819,1212610.7384599,0
+FLO.US,D,20070302,000000,5.96431,6.02875,5.87537,5.88142,1838820.258048,0
+FLO.US,D,20070305,000000,5.82312,5.87839,5.77402,5.78017,1932639.3321067,0
+FLO.US,D,20070306,000000,5.8325,5.92135,5.77402,5.90905,2549819.5736482,0
+FLO.US,D,20070307,000000,5.88747,5.94596,5.84168,5.9029,2246361.6797708,0
+FLO.US,D,20070308,000000,5.9399,5.94273,5.87537,5.89382,982690.86556966,0
+FLO.US,D,20070309,000000,5.94596,5.99224,5.88474,5.93659,864927.2030977,0
+FLO.US,D,20070312,000000,5.92721,5.98882,5.86629,5.97651,915254.98144744,0
+FLO.US,D,20070313,000000,5.96431,6.00102,5.82312,5.8447,949950.51492137,0
+FLO.US,D,20070314,000000,5.82312,5.89674,5.7954,5.86629,1286634.226529,0
+FLO.US,D,20070315,000000,5.87223,5.97047,5.82899,5.97047,844404.44067739,0
+FLO.US,D,20070316,000000,5.96733,5.96733,5.82001,5.87839,2172572.7317054,0
+FLO.US,D,20070319,000000,5.91832,5.96431,5.86629,5.93365,878606.31353217,0
+FLO.US,D,20070320,000000,5.93659,5.97651,5.87223,5.97651,604958.55654492,0
+FLO.US,D,20070321,000000,5.97651,6.12707,5.94596,6.06566,859061.65462075,0
+FLO.US,D,20070322,000000,6.09319,6.09319,6.03178,6.07786,683150.50668861,0
+FLO.US,D,20070323,000000,6.06868,6.08704,5.99819,6.03793,1340391.0002167,0
+FLO.US,D,20070326,000000,6.02543,6.09652,5.98277,6.09319,652359.19371304,0
+FLO.US,D,20070327,000000,6.07786,6.11779,6.01361,6.03793,777942.56329544,0
+FLO.US,D,20070328,000000,6.00718,6.03178,5.93365,5.98569,2178929.8924172,0
+FLO.US,D,20070329,000000,6.02543,6.03178,5.94596,6.03178,656269.55936434,0
+FLO.US,D,20070330,000000,6.04389,6.17316,6.03178,6.17316,1602805.4176379,0
+FLO.US,D,20070402,000000,6.19737,6.29872,6.15764,6.20372,2028909.2979945,0
+FLO.US,D,20070403,000000,6.22207,6.30771,6.20059,6.26513,1224582.5205704,0
+FLO.US,D,20070404,000000,6.25879,6.27715,6.17912,6.21583,784296.65143077,0
+FLO.US,D,20070405,000000,6.22207,6.26201,6.19737,6.25879,539482.97620913,0
+FLO.US,D,20070409,000000,6.25605,6.26826,6.20372,6.26201,758399.95276834,0
+FLO.US,D,20070410,000000,6.25605,6.31727,6.25264,6.31415,736412.59556505,0
+FLO.US,D,20070411,000000,6.31415,6.31415,6.19737,6.28642,2178438.2801824,0
+FLO.US,D,20070412,000000,6.28359,6.39411,6.27715,6.37556,1478191.9580271,0
+FLO.US,D,20070413,000000,6.36649,6.44625,6.36326,6.43718,3101515.0171246,0
+FLO.US,D,20070416,000000,6.4771,6.66418,6.44625,6.65158,2709126.5183486,0
+FLO.US,D,20070417,000000,6.63957,6.76826,6.61506,6.68263,3015023.0137493,0
+FLO.US,D,20070418,000000,6.66418,6.66418,6.59965,6.62112,1437629.8518841,0
+FLO.US,D,20070419,000000,6.56908,6.62112,6.5351,6.57504,1272956.1402866,0
+FLO.US,D,20070420,000000,6.69181,6.69181,6.59045,6.65813,1562725.7060003,0
+FLO.US,D,20070423,000000,6.65813,6.67024,6.59671,6.62737,1107309.4461412,0
+FLO.US,D,20070424,000000,6.62425,6.6796,6.54731,6.64573,1051590.3202827,0
+FLO.US,D,20070425,000000,6.67658,6.70714,6.63957,6.66418,1358469.0159609,0
+FLO.US,D,20070426,000000,6.65158,6.65158,6.55961,6.61185,1437145.4089943,0
+FLO.US,D,20070427,000000,6.59045,6.59045,6.51059,6.5231,1218712.8753249,0
+FLO.US,D,20070430,000000,6.52006,6.55961,6.3695,6.38171,1565653.871374,0
+FLO.US,D,20070501,000000,6.37556,6.4032,6.3326,6.37263,1176201.7315091,0
+FLO.US,D,20070502,000000,6.37556,6.43395,6.34178,6.40631,1363409.718921,0
+FLO.US,D,20070503,000000,6.4032,6.42487,6.33875,6.38171,1297390.2925504,0
+FLO.US,D,20070504,000000,6.40925,6.41578,6.3203,6.38171,1146390.5704268,0
+FLO.US,D,20070507,000000,6.38776,6.46783,6.38776,6.43395,854418.99157796,0
+FLO.US,D,20070508,000000,6.39411,6.41247,6.32352,6.3695,1072846.4042867,0
+FLO.US,D,20070509,000000,6.32664,6.44625,6.30771,6.38171,914769.51436553,0
+FLO.US,D,20070510,000000,6.3449,6.36326,6.25264,6.26826,1145420.6604551,0
+FLO.US,D,20070511,000000,6.30527,6.33875,6.29296,6.33582,409982.07163033,0
+FLO.US,D,20070514,000000,6.3449,6.40017,6.28973,6.3326,1023740.4871789,0
+FLO.US,D,20070515,000000,6.3326,6.41852,6.28056,6.28359,1018561.1474464,0
+FLO.US,D,20070516,000000,6.31415,6.40631,6.28359,6.40631,1070648.48792,0
+FLO.US,D,20070517,000000,6.40017,6.43718,6.35095,6.37556,844404.44067739,0
+FLO.US,D,20070518,000000,6.38171,6.47379,6.32352,6.43395,889843.74986691,0
+FLO.US,D,20070521,000000,6.48004,6.7256,6.48004,6.66418,4502494.152709,0
+FLO.US,D,20070522,000000,6.67024,6.75625,6.60589,6.70714,2065066.353675,0
+FLO.US,D,20070523,000000,6.69806,6.75625,6.62737,6.63655,2657326.9758708,0
+FLO.US,D,20070524,000000,6.95856,7.0725,6.67336,6.89734,5067239.8526361,0
+FLO.US,D,20070525,000000,6.88543,7.21408,6.88543,7.09994,3035543.7277853,0
+FLO.US,D,20070529,000000,7.10922,7.17355,7.05093,7.12825,1711770.2452983,0
+FLO.US,D,20070530,000000,7.06918,7.18274,7.03843,7.15208,1689783.9122872,0
+FLO.US,D,20070531,000000,7.16154,7.17355,7.04477,7.0602,2094388.9750989,0
+FLO.US,D,20070601,000000,7.10648,7.27832,7.07543,7.21105,2910937.4375196,0
+FLO.US,D,20070604,000000,7.20461,7.23175,7.1429,7.17355,2074846.3645718,0
+FLO.US,D,20070605,000000,7.14895,7.18585,7.05375,7.0602,1444962.0435283,0
+FLO.US,D,20070606,000000,6.99868,7.04185,6.95856,6.98951,1571530.6859647,0
+FLO.US,D,20070607,000000,6.95856,6.99868,6.89734,6.92204,1572500.5959364,0
+FLO.US,D,20070608,000000,6.89734,6.97126,6.85155,6.93425,1313027.658387,0
+FLO.US,D,20070611,000000,6.90339,6.91277,6.83631,6.85438,1609643.948663,0
+FLO.US,D,20070612,000000,6.82362,6.87616,6.71339,6.77148,1485522.101287,0
+FLO.US,D,20070613,000000,6.77499,6.81142,6.7379,6.77148,1320351.656494,0
+FLO.US,D,20070614,000000,6.79619,6.88826,6.78066,6.86062,1984931.5110115,0
+FLO.US,D,20070615,000000,6.94049,7.01088,6.90339,6.9156,2071906.9330844,0
+FLO.US,D,20070618,000000,6.95563,7.0144,6.89441,6.94352,1464022.25955,0
+FLO.US,D,20070619,000000,6.92204,6.965,6.84227,6.965,1153237.2949891,0
+FLO.US,D,20070620,000000,6.98951,6.99585,6.86658,6.87302,1594005.5586342,0
+FLO.US,D,20070621,000000,6.83631,6.94049,6.77763,6.83631,1300804.9491984,0
+FLO.US,D,20070622,000000,6.83631,6.83631,6.72227,6.80204,1976625.312627,0
+FLO.US,D,20070625,000000,6.76826,6.81142,6.68888,6.7993,2051385.1948562,0
+FLO.US,D,20070626,000000,6.80546,6.80546,6.74395,6.75332,1558819.4371176,0
+FLO.US,D,20070627,000000,6.71339,6.81142,6.70401,6.80546,1993724.20067,0
+FLO.US,D,20070628,000000,6.81444,6.92204,6.78408,6.85438,1610615.9070189,0
+FLO.US,D,20070629,000000,6.89441,6.97126,6.82362,6.82704,2454039.1716109,0
+FLO.US,D,20070702,000000,6.8699,6.90661,6.59965,6.75908,1843218.1391655,0
+FLO.US,D,20070703,000000,6.78066,7.02935,6.76251,6.9156,1452940.5004229,0
+FLO.US,D,20070705,000000,6.9528,6.98638,6.86658,6.9156,1091986.5072965,0
+FLO.US,D,20070706,000000,6.91004,6.98638,6.83631,6.86375,1097521.2417071,0
+FLO.US,D,20070709,000000,6.89441,6.94645,6.86062,6.90057,1259437.8280208,0
+FLO.US,D,20070710,000000,6.83631,6.87302,6.7256,6.76572,1459131.7420055,0
+FLO.US,D,20070711,000000,6.74707,6.8328,6.74707,6.80204,878282.66881089,0
+FLO.US,D,20070712,000000,6.8576,6.92526,6.78408,6.92526,1200797.7061335,0
+FLO.US,D,20070713,000000,6.90661,6.98951,6.86375,6.98638,853197.13033595,0
+FLO.US,D,20070716,000000,6.98023,7.01088,6.86062,6.9156,1118050.1492803,0
+FLO.US,D,20070717,000000,6.91901,7.15208,6.90057,6.91004,1128804.1669175,0
+FLO.US,D,20070718,000000,6.86062,6.89441,6.76826,6.80849,987415.46398492,0
+FLO.US,D,20070719,000000,6.81444,7.06645,6.7993,7.05375,1071461.6964918,0
+FLO.US,D,20070720,000000,7.03843,7.03843,6.72871,6.78973,1570219.7200052,0
+FLO.US,D,20070723,000000,6.79619,6.83631,6.71651,6.75908,971455.47761922,0
+FLO.US,D,20070724,000000,6.72227,6.74395,6.40017,6.48609,1531131.4263745,0
+FLO.US,D,20070725,000000,6.53803,6.62112,6.40631,6.48296,1282245.5631408,0
+FLO.US,D,20070726,000000,6.44625,6.57504,6.30771,6.36023,2282357.9372827,0
+FLO.US,D,20070727,000000,6.32664,6.37556,6.15764,6.16985,1715514.6918204,0
+FLO.US,D,20070730,000000,6.16711,6.3203,6.10872,6.27148,1572180.0237916,0
+FLO.US,D,20070731,000000,6.3449,6.39127,6.25879,6.29296,2268026.416445,0
+FLO.US,D,20070801,000000,6.27431,6.41578,6.14865,6.34178,1393976.7338144,0
+FLO.US,D,20070802,000000,6.35408,6.50465,6.3326,6.4771,1259764.5453185,0
+FLO.US,D,20070803,000000,6.46149,6.55961,6.30771,6.32928,1502787.9326516,0
+FLO.US,D,20070806,000000,6.34813,6.49537,6.18215,6.48296,1232398.1309123,0
+FLO.US,D,20070807,000000,6.43395,6.60589,6.35095,6.50767,1596939.8691609,0
+FLO.US,D,20070808,000000,6.5722,6.68888,5.7954,6.25264,2522457.2560107,0
+FLO.US,D,20070809,000000,6.12375,6.19463,5.61721,5.91519,3671124.6056,0
+FLO.US,D,20070810,000000,5.81687,6.51059,5.7954,6.32352,3360665.3341448,0
+FLO.US,D,20070813,000000,6.43082,6.51362,6.24678,6.39411,2120776.261804,0
+FLO.US,D,20070814,000000,6.40017,6.40925,6.13293,6.16711,1367267.8507724,0
+FLO.US,D,20070815,000000,6.20059,6.43082,6.13928,6.16711,1414832.3586855,0
+FLO.US,D,20070816,000000,6.26201,6.33875,5.72803,6.22803,2781116.9849882,0
+FLO.US,D,20070817,000000,6.51059,6.51059,6.19737,6.2255,2362504.04606,0
+FLO.US,D,20070820,000000,6.23115,6.35408,6.23115,6.31415,1378019.8200252,0
+FLO.US,D,20070821,000000,6.26201,6.38776,6.23438,6.3203,1568915.9233907,0
+FLO.US,D,20070822,000000,6.33875,6.40017,6.29872,6.38776,1464346.9284634,0
+FLO.US,D,20070823,000000,6.40017,6.40017,6.22207,6.26513,1236634.1896692,0
+FLO.US,D,20070824,000000,6.28056,6.38171,6.21583,6.35408,1291682.4696655,0
+FLO.US,D,20070827,000000,6.30771,6.31415,6.20967,6.23115,1467280.214798,0
+FLO.US,D,20070828,000000,6.20372,6.21904,6.11145,6.13928,1955607.8653954,0
+FLO.US,D,20070829,000000,6.16057,6.37556,6.15764,6.33582,2316239.2379927,0
+FLO.US,D,20070830,000000,6.25879,6.50767,6.25879,6.37879,1534057.5433639,0
+FLO.US,D,20070831,000000,6.48296,6.48296,6.31112,6.33582,1186786.7574406,0
+FLO.US,D,20070904,000000,6.3203,6.39411,6.29872,6.32664,1416213.9939038,0
+FLO.US,D,20070905,000000,6.31112,6.618,6.2255,6.56303,3159016.2373344,0
+FLO.US,D,20070906,000000,6.5722,6.63957,6.45543,6.58744,1572834.4825792,0
+FLO.US,D,20070907,000000,6.4771,6.55678,6.32664,6.51695,1926945.847912,0
+FLO.US,D,20070910,000000,6.5722,6.67024,6.41852,6.51362,2142275.079349,0
+FLO.US,D,20070911,000000,6.55678,6.67024,6.55384,6.58744,1378671.2062364,0
+FLO.US,D,20070912,000000,6.57504,6.62737,6.48609,6.48609,1454893.6348642,0
+FLO.US,D,20070913,000000,6.51695,6.7256,6.46149,6.54155,2842366.7484887,0
+FLO.US,D,20070914,000000,6.4771,6.67658,6.46149,6.66115,1013475.0092001,0
+FLO.US,D,20070917,000000,6.64573,6.6674,6.56303,6.59671,807263.13633511,0
+FLO.US,D,20070918,000000,6.618,6.87302,6.5722,6.86375,1913266.7374775,0
+FLO.US,D,20070919,000000,6.95563,7.01684,6.88221,6.9528,1792397.7243888,0
+FLO.US,D,20070920,000000,6.9528,6.98356,6.76251,6.80849,1635052.107667,0
+FLO.US,D,20070921,000000,6.82987,6.965,6.77499,6.7872,2361523.8941667,0
+FLO.US,D,20070924,000000,6.81142,6.81142,6.66115,6.69181,1084580.573817,0
+FLO.US,D,20070925,000000,6.68263,6.69806,6.57855,6.67024,996538.96770985,0
+FLO.US,D,20070926,000000,6.72227,6.8453,6.71016,6.80849,965591.97752658,0
+FLO.US,D,20070927,000000,6.8576,6.93728,6.80204,6.81786,1108600.9524498,0
+FLO.US,D,20070928,000000,6.81444,6.81444,6.58451,6.69181,1743208.8477164,0
+FLO.US,D,20071001,000000,6.6796,6.81444,6.6674,6.7872,1230118.2791732,0
+FLO.US,D,20071002,000000,6.7993,6.81142,6.72227,6.75021,1658179.3907399,0
+FLO.US,D,20071003,000000,6.71016,6.73155,6.57504,6.6796,1605084.2451847,0
+FLO.US,D,20071004,000000,6.44,6.63342,6.44,6.50767,2418207.8090361,0
+FLO.US,D,20071005,000000,6.59965,6.69483,6.54437,6.67336,1767641.975788,0
+FLO.US,D,20071008,000000,6.64573,6.69806,6.5722,6.60276,858734.93732301,0
+FLO.US,D,20071009,000000,6.62112,6.69806,6.56303,6.68546,893922.08303179,0
+FLO.US,D,20071010,000000,6.68546,6.72871,6.62112,6.67658,831045.90238772,0
+FLO.US,D,20071011,000000,6.69806,6.71651,6.46149,6.48609,1166592.7607023,0
+FLO.US,D,20071012,000000,6.48609,6.59671,6.47066,6.57855,752820.15390289,0
+FLO.US,D,20071015,000000,6.58451,6.60589,6.36023,6.44938,2089173.788641,0
+FLO.US,D,20071016,000000,6.42165,6.55384,6.40925,6.51695,1184830.5504227,0
+FLO.US,D,20071017,000000,6.57855,6.69181,6.45855,6.50767,1033346.3854093,0
+FLO.US,D,20071018,000000,6.50767,6.60276,6.49537,6.54155,828441.38173521,0
+FLO.US,D,20071019,000000,6.54155,6.56908,6.42487,6.42487,1763729.5617524,0
+FLO.US,D,20071022,000000,6.33875,6.65158,6.28973,6.6304,1396585.3512356,0
+FLO.US,D,20071023,000000,6.69483,6.7256,6.55073,6.60891,1046059.6826408,0
+FLO.US,D,20071024,000000,6.55384,6.65813,6.49829,6.63957,1534386.309046,0
+FLO.US,D,20071025,000000,6.65491,6.70714,6.53237,6.58451,755467.69062594,0
+FLO.US,D,20071026,000000,6.66418,6.75021,6.60891,6.73155,756118.05264495,0
+FLO.US,D,20071029,000000,6.75021,6.75332,6.64573,6.7256,801074.96732905,0
+FLO.US,D,20071030,000000,6.69181,6.82987,6.64885,6.7872,1177987.9226291,0
+FLO.US,D,20071031,000000,6.80546,6.81142,6.67658,6.73477,1476727.3632442,0
+FLO.US,D,20071101,000000,6.67658,6.69483,6.35095,6.38171,1798264.2970579,0
+FLO.US,D,20071102,000000,6.46149,6.46149,6.25264,6.3326,1416136.1552999,0
+FLO.US,D,20071105,000000,6.17912,6.50767,6.17912,6.44,1572728.9907871,0
+FLO.US,D,20071106,000000,6.4032,6.55678,6.34813,6.55073,958028.31845511,0
+FLO.US,D,20071107,000000,6.41578,6.51695,6.34178,6.39411,3001337.7581619,0
+FLO.US,D,20071108,000000,6.75332,6.80849,6.38474,6.7256,1727567.3851112,0
+FLO.US,D,20071109,000000,6.71016,7.05093,6.61506,6.97427,2357609.4317467,0
+FLO.US,D,20071112,000000,6.98356,7.12122,6.89119,6.91004,1666270.5087716,0
+FLO.US,D,20071113,000000,6.96207,7.02339,6.88221,6.94352,1731443.9524213,0
+FLO.US,D,20071114,000000,6.97427,7.02339,6.93131,6.9773,740744.92838459,0
+FLO.US,D,20071115,000000,6.93131,7.00484,6.82987,7.00484,1964081.0071013,0
+FLO.US,D,20071116,000000,7.02339,7.20168,6.94049,7.06645,3234260.5624533,0
+FLO.US,D,20071119,000000,6.99263,7.02935,6.8576,7.00201,1539599.4471196,0
+FLO.US,D,20071120,000000,6.98638,7.13694,6.90661,6.94352,4283574.1035734,0
+FLO.US,D,20071121,000000,6.88543,7.09994,6.84822,6.85438,1268558.2591691,0
+FLO.US,D,20071123,000000,6.93425,7.09711,6.86062,7.05375,363562.61054759,0
+FLO.US,D,20071126,000000,7.0478,7.13089,6.80849,6.81444,1280944.8391029,0
+FLO.US,D,20071127,000000,6.84822,6.95563,6.75332,6.8453,1448710.5868189,0
+FLO.US,D,20071128,000000,6.93425,7.07885,6.88826,7.05717,1155597.0337163,0
+FLO.US,D,20071129,000000,7.02642,7.10296,6.965,7.0478,955163.65299501,0
+FLO.US,D,20071130,000000,7.13382,7.20792,7.08793,7.13089,1563056.5200666,0
+FLO.US,D,20071203,000000,7.09711,7.17991,7.03247,7.11214,1860889.5506238,0
+FLO.US,D,20071204,000000,7.0602,7.09711,6.90661,6.98638,1836699.1560931,0
+FLO.US,D,20071205,000000,7.07885,7.09398,6.95563,7.01684,889033.61387159,0
+FLO.US,D,20071206,000000,7.00201,7.21945,6.98638,7.19191,4208895.1325245,0
+FLO.US,D,20071207,000000,7.22609,7.26299,7.08177,7.12406,1445777.3004844,0
+FLO.US,D,20071210,000000,7.12825,7.24395,7.12825,7.22257,1256556.7754861,0
+FLO.US,D,20071211,000000,7.23175,7.32207,7.10648,7.14895,2119475.5377661,0
+FLO.US,D,20071212,000000,7.31201,7.42214,7.28447,7.38855,2196351.4009894,0
+FLO.US,D,20071213,000000,7.30898,7.43786,7.2751,7.38211,1743208.8477164,0
+FLO.US,D,20071214,000000,7.29355,7.46208,7.29355,7.36122,2740715.6770136,0
+FLO.US,D,20071217,000000,7.2996,7.41921,7.29062,7.35428,2517238.9969763,0
+FLO.US,D,20071218,000000,7.41511,7.49283,7.37293,7.47721,1708344.3225368,0
+FLO.US,D,20071219,000000,7.49606,7.69025,7.46539,7.52955,2108558.6735761,0
+FLO.US,D,20071220,000000,7.59124,7.61508,7.42214,7.52661,1321335.9051559,0
+FLO.US,D,20071221,000000,7.58334,7.61274,7.49908,7.51705,2946285.3813969,0
+FLO.US,D,20071224,000000,7.58549,7.67093,7.53511,7.64847,424190.68940941,0
+FLO.US,D,20071226,000000,7.65266,7.69025,7.5024,7.50534,1097201.6937544,0
+FLO.US,D,20071227,000000,7.46208,7.54449,7.33114,7.3369,1030694.7519176,0
+FLO.US,D,20071228,000000,7.34188,7.43786,7.30606,7.34188,760516.95795463,0
+FLO.US,D,20071231,000000,7.29355,7.30273,7.16154,7.18585,1391371.1889698,0
+FLO.US,D,20080102,000000,7.15208,7.16467,6.98356,7.03843,1816505.1593548,0
+FLO.US,D,20080103,000000,7.0478,7.10648,7.02017,7.03843,1334295.0085047,0
+FLO.US,D,20080104,000000,6.97126,7.11898,6.88543,6.89441,1834750.1184204,0
+FLO.US,D,20080107,000000,6.93131,7.08461,6.89734,7.05093,1619417.8144069,0
+FLO.US,D,20080108,000000,7.09994,7.15481,6.88221,6.88543,1906091.2472332,0
+FLO.US,D,20080109,000000,6.89119,7.01684,6.88543,6.93425,1896652.2923241,0
+FLO.US,D,20080110,000000,6.86375,7.00484,6.7872,6.92526,2153677.4106209,0
+FLO.US,D,20080111,000000,6.87616,6.90057,6.68546,6.70401,1511912.4605687,0
+FLO.US,D,20080114,000000,6.77763,6.87302,6.67658,6.8453,1559149.2269918,0
+FLO.US,D,20080115,000000,6.80546,6.82362,6.64885,6.6796,1236959.8827747,0
+FLO.US,D,20080116,000000,6.67658,6.84822,6.65813,6.79315,2536817.4542288,0
+FLO.US,D,20080117,000000,6.81142,6.98638,6.77763,6.82704,3001676.7657655,0
+FLO.US,D,20080118,000000,6.85438,6.95856,6.6796,6.72871,1843135.1796009,0
+FLO.US,D,20080122,000000,6.45855,6.81786,6.36326,6.71651,1409855.8089998,0
+FLO.US,D,20080123,000000,6.5722,6.8576,6.46783,6.85438,2010016.0252943,0
+FLO.US,D,20080124,000000,6.89119,7.07885,6.82362,6.90057,1848427.1804706,0
+FLO.US,D,20080125,000000,7.00201,7.05093,6.7872,6.83915,1133035.1047136,0
+FLO.US,D,20080128,000000,6.81142,6.94352,6.71944,6.93425,1399198.0654254,0
+FLO.US,D,20080129,000000,6.98638,7.00787,6.80849,6.965,1178527.6718952,0
+FLO.US,D,20080130,000000,6.88543,6.95856,6.68546,6.71944,1486172.4633061,0
+FLO.US,D,20080131,000000,6.80546,7.42858,6.78066,7.32431,4421770.399556,0
+FLO.US,D,20080201,000000,7.39216,7.9036,7.39216,7.75381,4780706.7341352,0
+FLO.US,D,20080204,000000,7.74728,7.74728,7.56743,7.59672,2390520.8224851,0
+FLO.US,D,20080205,000000,7.57065,7.57065,7.38211,7.45779,2723424.2408452,0
+FLO.US,D,20080206,000000,7.5024,7.53814,7.30898,7.32431,1704152.3040425,0
+FLO.US,D,20080207,000000,7.29649,7.42527,7.25958,7.40106,1364974.6845353,0
+FLO.US,D,20080208,000000,7.39783,7.58334,7.3369,7.48033,2311837.2601065,0
+FLO.US,D,20080211,000000,7.47096,7.60317,7.40984,7.5478,2039007.8326519,0
+FLO.US,D,20080212,000000,7.60014,7.60014,7.37605,7.43483,1936058.0855232,0
+FLO.US,D,20080213,000000,7.4897,7.74728,7.48736,7.72589,2267369.909273,0
+FLO.US,D,20080214,000000,7.72912,7.75948,7.36668,7.41218,1562694.9802356,0
+FLO.US,D,20080215,000000,7.38523,7.54449,7.28643,7.46208,1558063.5833065,0
+FLO.US,D,20080219,000000,7.52955,7.60951,7.35428,7.36668,1209704.0811214,0
+FLO.US,D,20080220,000000,7.31523,7.41511,7.24961,7.3953,1177672.471445,0
+FLO.US,D,20080221,000000,7.43786,7.46783,7.02935,7.07885,2668087.1386609,0
+FLO.US,D,20080222,000000,7.09067,7.28125,6.94049,7.25644,1908377.2441251,0
+FLO.US,D,20080225,000000,7.21408,7.23741,7.08177,7.18274,1921606.7342032,0
+FLO.US,D,20080226,000000,7.14593,7.39216,7.14593,7.30273,2246194.7364493,0
+FLO.US,D,20080227,000000,7.24395,7.33446,7.14895,7.23175,962656.64280771,0
+FLO.US,D,20080228,000000,7.22609,7.28643,7.12122,7.14895,1134013.2082225,0
+FLO.US,D,20080229,000000,7.13694,7.16154,6.92819,6.95563,1372108.1829013,0
+FLO.US,D,20080303,000000,6.94645,7.02935,6.86062,7.00484,1161301.7840248,0
+FLO.US,D,20080304,000000,6.94352,7.07885,6.92204,6.9528,1751025.4822504,0
+FLO.US,D,20080305,000000,6.99263,7.09398,6.94645,7.05093,1321335.9051559,0
+FLO.US,D,20080306,000000,6.98951,7.02017,6.92526,6.94352,1757904.9809617,0
+FLO.US,D,20080307,000000,6.87879,7.09067,6.86658,7.04477,2290508.4584596,0
+FLO.US,D,20080310,000000,7.08177,7.28125,7.08177,7.22931,2507937.2838162,0
+FLO.US,D,20080311,000000,7.36668,7.5024,7.25303,7.40417,2129575.0966156,0
+FLO.US,D,20080312,000000,7.43786,7.46539,7.33446,7.34531,1550678.1336701,0
+FLO.US,D,20080313,000000,7.24678,7.51373,7.22931,7.44762,1492528.5998256,0
+FLO.US,D,20080314,000000,7.49606,7.5105,7.23467,7.29355,1353903.1673298,0
+FLO.US,D,20080317,000000,7.11566,7.28125,7.07885,7.15891,1431765.3275993,0
+FLO.US,D,20080318,000000,7.30273,7.5642,7.27832,7.54449,1880675.918884,0
+FLO.US,D,20080319,000000,7.58549,7.67405,7.34531,7.34531,1583092.7912129,0
+FLO.US,D,20080320,000000,7.37605,7.72589,7.34531,7.66447,4675638.957628,0
+FLO.US,D,20080324,000000,7.71379,7.77755,7.58881,7.63431,2178870.4892721,0
+FLO.US,D,20080325,000000,7.618,7.85478,7.618,7.82286,2591191.8157866,0
+FLO.US,D,20080326,000000,7.75948,7.77511,7.5769,7.6968,1684211.2827668,0
+FLO.US,D,20080327,000000,7.67405,7.77755,7.64232,7.65804,1006636.4781751,0
+FLO.US,D,20080328,000000,7.67405,7.67405,7.46539,7.5105,1955239.1562192,0
+FLO.US,D,20080331,000000,7.50768,7.60951,7.42858,7.59672,2803114.584113,0
+FLO.US,D,20080401,000000,7.67405,7.67405,7.42214,7.5478,2349343.1768564,0
+FLO.US,D,20080402,000000,7.50768,7.59369,7.50768,7.57993,1433117.2612451,0
+FLO.US,D,20080403,000000,7.5024,7.5478,7.34833,7.37,1389298.2240462,0
+FLO.US,D,20080404,000000,7.36668,7.39783,7.31826,7.35428,1617137.9626678,0
+FLO.US,D,20080407,000000,7.43786,7.43786,7.27208,7.34188,1097448.524064,0
+FLO.US,D,20080408,000000,7.27208,7.41511,7.24961,7.36366,963679.81077148,0
+FLO.US,D,20080409,000000,7.35819,7.47419,7.34833,7.42527,2191467.0285978,0
+FLO.US,D,20080410,000000,7.42858,7.63431,7.40106,7.55796,1884589.3571118,0
+FLO.US,D,20080411,000000,7.45358,7.65804,7.43786,7.51705,2387459.5121311,0
+FLO.US,D,20080414,000000,7.52955,7.77511,7.49908,7.71125,2312646.3719098,0
+FLO.US,D,20080415,000000,7.74728,7.9036,7.74728,7.9036,2970237.1391552,0
+FLO.US,D,20080416,000000,7.96589,7.98112,7.75646,7.88876,2918207.1534424,0
+FLO.US,D,20080417,000000,7.82286,7.88876,7.75127,7.81972,1601461.6775294,0
+FLO.US,D,20080418,000000,7.92253,8.1432,7.89783,7.94744,3741386.2358805,0
+FLO.US,D,20080421,000000,7.86464,7.91697,7.82286,7.85478,2019021.7469213,0
+FLO.US,D,20080422,000000,7.80655,7.84257,7.68714,7.71125,2863303.28454,0
+FLO.US,D,20080423,000000,7.75646,7.93504,7.72589,7.92595,1983588.7950951,0
+FLO.US,D,20080424,000000,7.91697,8.01364,7.75646,7.92868,1617283.397954,0
+FLO.US,D,20080425,000000,7.95749,7.97115,7.80009,7.89452,1324773.0940311,0
+FLO.US,D,20080428,000000,7.96032,8.08617,7.86727,7.96032,1745414.9576203,0
+FLO.US,D,20080429,000000,7.98542,8.02994,7.8829,7.88876,1334911.5721826,0
+FLO.US,D,20080430,000000,7.91961,8.08296,7.91043,7.94744,1351607.9527083,0
+FLO.US,D,20080501,000000,7.96032,8.12269,7.86464,8.02994,1777789.6716689,0
+FLO.US,D,20080502,000000,8.13226,8.21086,8.08296,8.16449,2100092.7012153,0
+FLO.US,D,20080505,000000,8.13442,8.29952,8.13442,8.27081,2617196.0546254,0
+FLO.US,D,20080506,000000,8.18684,8.23372,8.11595,8.20139,2654118.1818463,0
+FLO.US,D,20080507,000000,8.22277,8.23723,8.04254,8.06822,1746656.2785132,0
+FLO.US,D,20080508,000000,8.08617,8.10834,7.87625,7.96286,2535692.8912416,0
+FLO.US,D,20080509,000000,7.91961,7.96032,7.67093,7.80898,3040024.5684674,0
+FLO.US,D,20080512,000000,7.84491,7.96032,7.78721,7.93855,1347654.5709865,0
+FLO.US,D,20080513,000000,7.93855,7.93855,7.76611,7.88622,1402600.4317673,0
+FLO.US,D,20080514,000000,7.8829,8.04946,7.85849,8.02321,1611270.3658066,0
+FLO.US,D,20080515,000000,7.99294,8.1432,7.98112,8.08804,1910855.7891424,0
+FLO.US,D,20080516,000000,8.09643,8.1432,8.02994,8.08296,1593811.9863167,0
+FLO.US,D,20080519,000000,8.09447,8.12269,7.96843,8.05815,2900027.7426748,0
+FLO.US,D,20080520,000000,8.00553,8.04254,7.8369,7.85478,2102389.964221,0
+FLO.US,D,20080521,000000,7.91346,7.92253,7.71993,7.81553,2515530.6444602,0
+FLO.US,D,20080522,000000,8.43543,8.73986,8.10161,8.31036,7345903.5288124,0
+FLO.US,D,20080523,000000,8.28468,8.56792,8.21086,8.52125,3506403.7811635,0
+FLO.US,D,20080527,000000,8.66459,9.17113,8.66459,8.92313,5655609.5688316,0
+FLO.US,D,20080528,000000,8.79405,8.79405,8.44783,8.58403,3161276.6294224,0
+FLO.US,D,20080529,000000,8.59477,8.77286,8.54899,8.73986,3499416.7422758,0
+FLO.US,D,20080530,000000,8.73273,8.77667,8.59672,8.63373,2792539.8001032,0
+FLO.US,D,20080602,000000,8.62554,8.67152,8.51734,8.56607,2162876.7045653,0
+FLO.US,D,20080603,000000,8.52927,8.64466,8.47468,8.56245,2220333.8845124,0
+FLO.US,D,20080604,000000,8.5111,8.88945,8.5111,8.76271,1702614.9916166,0
+FLO.US,D,20080605,000000,8.80792,8.89316,8.69251,8.87568,1869306.3617611,0
+FLO.US,D,20080606,000000,8.82452,8.83008,8.51734,8.51734,2440583.3350665,0
+FLO.US,D,20080609,000000,8.54899,8.62202,8.41346,8.48815,2320402.5791066,0
+FLO.US,D,20080610,000000,8.41688,8.54655,8.37577,8.43787,2511675.5851853,0
+FLO.US,D,20080611,000000,8.41083,8.45701,8.28995,8.32333,1682047.1647414,0
+FLO.US,D,20080612,000000,8.40125,8.61557,8.40125,8.55631,2590734.0018929,0
+FLO.US,D,20080613,000000,8.62202,8.64466,8.43211,8.62202,2357631.9639743,0
+FLO.US,D,20080616,000000,8.60474,8.72902,8.5111,8.67796,2259519.4763979,0
+FLO.US,D,20080617,000000,8.76643,8.76643,8.56607,8.64466,2273571.3927771,0
+FLO.US,D,20080618,000000,8.63373,8.66459,8.45164,8.56792,1581631.2690064,0
+FLO.US,D,20080619,000000,8.59672,8.62554,8.44607,8.47468,1957062.2182568,0
+FLO.US,D,20080620,000000,8.43211,8.4987,8.28995,8.46697,3388252.9740566,0
+FLO.US,D,20080623,000000,8.52927,8.59477,8.42927,8.5357,1780225.2006156,0
+FLO.US,D,20080624,000000,8.33554,8.63724,8.33554,8.60122,3126789.0069561,0
+FLO.US,D,20080625,000000,8.60854,8.96814,8.57779,8.78673,3641519.307141,0
+FLO.US,D,20080626,000000,8.69808,9.02994,8.69808,8.9578,3558391.774998,0
+FLO.US,D,20080627,000000,8.9202,9.0149,8.70441,8.81163,3713014.0647772,0
+FLO.US,D,20080630,000000,8.7839,8.91386,8.69437,8.69808,2048187.6669454,0
+FLO.US,D,20080701,000000,8.63208,8.70441,8.51734,8.59477,2501774.7196141,0
+FLO.US,D,20080702,000000,8.59477,8.68441,8.2676,8.29952,2823852.4268861,0
+FLO.US,D,20080703,000000,8.29952,8.36806,8.19963,8.29952,2088904.426104,0
+FLO.US,D,20080707,000000,8.32969,8.51734,8.3128,8.41346,2801163.4980561,0
+FLO.US,D,20080708,000000,8.45164,9.011,8.4197,8.92509,4095256.9160565,0
+FLO.US,D,20080709,000000,8.94754,9.10103,8.90262,9.0149,2326791.4897752,0
+FLO.US,D,20080710,000000,9.0149,9.08472,8.94187,9.06001,1928581.482785,0
+FLO.US,D,20080711,000000,9.10103,9.10103,8.87187,9.00553,2150386.6812239,0
+FLO.US,D,20080714,000000,9.0981,9.1105,8.83849,8.9287,2403860.9253159,0
+FLO.US,D,20080715,000000,8.8626,8.9287,8.6555,8.79689,3282571.706448,0
+FLO.US,D,20080716,000000,8.84033,9.18363,8.78673,9.15473,2914767.9161828,0
+FLO.US,D,20080717,000000,9.19515,9.30098,8.97,9.06773,1930823.4394142,0
+FLO.US,D,20080718,000000,9.07916,9.2177,8.86631,8.90624,3282992.6494241,0
+FLO.US,D,20080721,000000,8.94754,8.99226,8.80411,8.95496,1864613.5133027,0
+FLO.US,D,20080722,000000,8.90262,9.30098,8.85517,9.11343,3097649.7159281,0
+FLO.US,D,20080723,000000,9.11723,9.11723,8.98376,9.08198,2008831.0349699,0
+FLO.US,D,20080724,000000,9.08863,9.22258,9.00905,9.03854,3007031.2423566,0
+FLO.US,D,20080725,000000,9.10103,9.26711,8.91756,8.95496,2186690.1963826,0
+FLO.US,D,20080728,000000,8.9578,9.0149,8.87187,8.94754,1642984.4759146,0
+FLO.US,D,20080729,000000,8.99597,9.17386,8.97,9.17386,2136693.2320992,0
+FLO.US,D,20080730,000000,9.22258,9.36836,9.14516,9.1768,2389515.065788,0
+FLO.US,D,20080731,000000,9.09536,9.27482,8.92313,9.22932,1846764.9166015,0
+FLO.US,D,20080801,000000,9.22542,9.3586,9.18929,9.26906,1422454.3967098,0
+FLO.US,D,20080804,000000,9.28341,9.4494,9.13832,9.32247,2026145.0033657,0
+FLO.US,D,20080805,000000,9.38984,9.59195,9.3586,9.58316,2908014.3931067,0
+FLO.US,D,20080806,000000,9.59195,9.68178,9.31466,9.59195,1755676.3388305,0
+FLO.US,D,20080807,000000,9.53043,9.59195,9.02994,9.55095,2094750.51493,0
+FLO.US,D,20080808,000000,9.50896,9.97761,9.50896,9.69936,2810637.2754983,0
+FLO.US,D,20080811,000000,9.7052,9.89662,9.6847,9.83605,2748251.6828969,0
+FLO.US,D,20080812,000000,9.8653,9.96104,9.71106,9.85654,2563498.6840826,0
+FLO.US,D,20080813,000000,9.89268,10.0333,9.73547,9.81164,3066835.8707251,0
+FLO.US,D,20080814,000000,9.79699,9.81164,7.97115,8.58403,21777421.36774,0
+FLO.US,D,20080815,000000,8.64466,8.69251,8.18274,8.32969,6264378.1201965,0
+FLO.US,D,20080818,000000,8.39228,8.39754,8.1432,8.18274,4901371.9329849,0
+FLO.US,D,20080819,000000,8.15023,8.16214,8.03608,8.09447,3637397.9579056,0
+FLO.US,D,20080820,000000,8.11254,8.17816,7.87977,7.98112,3687115.3177305,0
+FLO.US,D,20080821,000000,7.95749,8.02994,7.87977,8.02321,3790210.5001453,0
+FLO.US,D,20080822,000000,8.02994,8.09116,7.91961,7.9776,3272083.9787714,0
+FLO.US,D,20080825,000000,7.95202,7.96589,7.76915,7.8369,3931051.2602744,0
+FLO.US,D,20080826,000000,7.77969,7.82286,7.21945,7.56127,11646929.866722,0
+FLO.US,D,20080827,000000,7.55102,7.88622,7.52955,7.82529,5847479.6789373,0
+FLO.US,D,20080828,000000,7.85849,8.03336,7.85478,7.99947,6389468.853352,0
+FLO.US,D,20080829,000000,7.94412,8.23019,7.94412,8.11595,6187360.9184557,0
+FLO.US,D,20080902,000000,8.19026,8.39492,8.13822,8.15559,3616220.7366977,0
+FLO.US,D,20080903,000000,8.35215,8.58403,8.10161,8.21447,5714798.6577143,0
+FLO.US,D,20080904,000000,8.25451,8.4987,8.21086,8.36191,5294146.5522036,0
+FLO.US,D,20080905,000000,8.32333,8.46697,8.29327,8.43543,3407426.8754076,0
+FLO.US,D,20080908,000000,8.59477,8.65804,8.33828,8.46032,4006500.4238246,0
+FLO.US,D,20080909,000000,8.50241,8.50241,8.31036,8.38251,3916010.9984648,0
+FLO.US,D,20080910,000000,8.46032,8.49343,8.32002,8.43211,3598734.7040196,0
+FLO.US,D,20080911,000000,8.41688,8.64818,8.30293,8.64818,3236081.5761065,0
+FLO.US,D,20080912,000000,8.62202,8.80411,8.60474,8.78858,3170439.0524493,0
+FLO.US,D,20080915,000000,8.66633,8.85517,8.40379,8.63373,1893575.6190877,0
+FLO.US,D,20080916,000000,8.50944,8.97605,8.35839,8.95496,3478270.2468326,0
+FLO.US,D,20080917,000000,8.85517,8.9287,8.66633,8.66633,2926334.1181995,0
+FLO.US,D,20080918,000000,8.80158,9.37519,8.52125,9.21097,5578849.4393219,0
+FLO.US,D,20080919,000000,9.67103,9.81164,8.44265,8.76271,6958982.1677648,0
+FLO.US,D,20080922,000000,8.67796,8.89969,8.59477,8.60854,2585652.9846074,0
+FLO.US,D,20080923,000000,8.68967,8.87187,8.51734,8.52927,2142716.5061682,0
+FLO.US,D,20080924,000000,8.57779,8.70901,8.35585,8.39492,2449104.6138037,0
+FLO.US,D,20080925,000000,8.42927,8.68626,8.39754,8.61841,2515144.5240174,0
+FLO.US,D,20080926,000000,8.52125,8.73273,8.41083,8.71545,1978443.2537038,0
+FLO.US,D,20080929,000000,8.59936,8.9864,8.49606,8.71545,3243492.6305468,0
+FLO.US,D,20080930,000000,8.77667,9.07056,8.59477,9.011,3574386.583897,0
+FLO.US,D,20081001,000000,8.95496,9.05807,8.80158,8.89969,2826815.4147932,0
+FLO.US,D,20081002,000000,8.87568,9.05807,8.67152,8.9616,2529145.2307888,0
+FLO.US,D,20081003,000000,9.04888,9.25256,8.9287,9.1105,4242644.3124463,0
+FLO.US,D,20081006,000000,8.97,9.21097,8.80411,9.08863,5500102.3770296,0
+FLO.US,D,20081007,000000,8.9616,9.24485,8.94187,8.97,3085623.6516333,0
+FLO.US,D,20081008,000000,8.79044,9.40546,8.75002,8.88008,6881515.3456674,0
+FLO.US,D,20081009,000000,8.99597,9.15179,8.02662,8.02662,6591083.127629,0
+FLO.US,D,20081010,000000,7.75646,8.68626,7.60619,8.47829,6344113.5279192,0
+FLO.US,D,20081013,000000,8.75169,9.04888,8.22658,8.77023,4421418.0774543,0
+FLO.US,D,20081014,000000,8.93533,9.01872,8.29698,8.45701,3897295.9351996,0
+FLO.US,D,20081015,000000,8.35585,8.38251,7.86464,7.93504,3593498.0095264,0
+FLO.US,D,20081016,000000,7.97449,8.58042,7.75127,8.5525,4647301.609058,0
+FLO.US,D,20081017,000000,7.94412,8.70441,7.8912,8.29327,3624329.2659961,0
+FLO.US,D,20081020,000000,8.4197,8.5525,8.21086,8.49343,2799404.9601243,0
+FLO.US,D,20081021,000000,8.37138,8.63724,8.28468,8.3165,2206636.3386191,0
+FLO.US,D,20081022,000000,8.17484,8.2876,7.9776,8.10473,2261045.5227102,0
+FLO.US,D,20081023,000000,8.11938,8.38095,7.83418,8.37577,4237569.4403138,0
+FLO.US,D,20081024,000000,7.96286,8.15559,7.67405,7.8829,3227373.8943969,0
+FLO.US,D,20081027,000000,7.77257,8.09643,7.66809,7.84257,2195058.8704886,0
+FLO.US,D,20081028,000000,7.86727,8.44607,7.6968,8.44607,2508325.4526433,0
+FLO.US,D,20081029,000000,8.44265,9.0026,8.42566,8.69437,2489876.6793388,0
+FLO.US,D,20081030,000000,8.85517,9.01872,8.6555,8.9864,2102619.383264,0
+FLO.US,D,20081031,000000,8.97371,9.27756,8.93533,9.10103,2840743.4039215,0
+FLO.US,D,20081103,000000,9.0981,9.33028,8.79044,8.97,3365667.4886342,0
+FLO.US,D,20081104,000000,9.15668,9.27951,8.98376,9.04888,2319767.5799698,0
+FLO.US,D,20081105,000000,8.80792,8.93533,8.56792,8.60474,3400679.4974844,0
+FLO.US,D,20081106,000000,8.58403,8.58403,7.98542,8.02067,4894564.1277245,0
+FLO.US,D,20081107,000000,8.09116,8.21691,7.96589,8.18274,2547998.559995,0
+FLO.US,D,20081110,000000,8.42322,8.5275,8.21691,8.34892,3030338.7832489,0
+FLO.US,D,20081111,000000,8.29698,8.41083,8.12874,8.20412,1879704.9847202,0
+FLO.US,D,20081112,000000,8.10473,8.14642,7.80322,7.8287,2230488.7497384,0
+FLO.US,D,20081113,000000,7.84921,8.39754,7.61508,8.38876,3698996.9709312,0
+FLO.US,D,20081114,000000,8.2876,8.42566,8.09994,8.12874,2715779.6705934,0
+FLO.US,D,20081117,000000,8.08804,8.19621,7.88876,7.97449,2579247.6868643,0
+FLO.US,D,20081118,000000,8.01041,8.6806,7.98698,8.62554,30827086.983383,0
+FLO.US,D,20081119,000000,8.58403,8.83849,8.44607,8.59477,6585107.9905914,0
+FLO.US,D,20081120,000000,8.48815,8.82168,8.25451,8.30577,4843822.5757438,0
+FLO.US,D,20081121,000000,8.5357,8.64105,7.96286,8.23019,6094462.5931451,0
+FLO.US,D,20081124,000000,8.2876,8.83849,8.19621,8.73273,5101424.3142242,0
+FLO.US,D,20081125,000000,8.7839,8.87568,8.13442,8.26495,6025842.7428907,0
+FLO.US,D,20081126,000000,8.13442,8.39228,8.01041,8.14642,5580983.8557748,0
+FLO.US,D,20081128,000000,8.13442,8.27628,8.05445,8.22023,1461256.940729,0
+FLO.US,D,20081201,000000,8.08296,8.08617,7.61508,7.62455,4775176.0964933,0
+FLO.US,D,20081202,000000,7.64232,7.67405,7.03247,7.15891,10058390.421625,0
+FLO.US,D,20081203,000000,7.62455,7.62455,7.0602,7.43483,6370568.4113066,0
+FLO.US,D,20081204,000000,7.32207,7.46783,7.21408,7.39783,4927272.728416,0
+FLO.US,D,20081205,000000,7.34188,7.49606,7.0144,7.47419,5213238.4444624,0
+FLO.US,D,20081208,000000,7.61274,7.69358,7.36366,7.42214,4558226.5930655,0
+FLO.US,D,20081209,000000,7.37605,7.54155,7.10648,7.25958,3910035.8614272,0
+FLO.US,D,20081210,000000,7.35819,7.39783,7.04477,7.22609,3500650.8938237,0
+FLO.US,D,20081211,000000,7.11898,7.31523,6.98951,7.06303,2460028.6473387,0
+FLO.US,D,20081212,000000,6.90661,7.11566,6.83915,7.11566,3232120.0008474,0
+FLO.US,D,20081215,000000,7.12406,7.18274,6.86062,6.9528,2204411.7932565,0
+FLO.US,D,20081216,000000,7.02642,7.3953,6.98638,7.37,3529260.6775071,0
+FLO.US,D,20081217,000000,7.28447,7.3953,7.02339,7.08461,4172255.6823387,0
+FLO.US,D,20081218,000000,7.08461,7.33446,7.02017,7.24961,3578235.498019,0
+FLO.US,D,20081219,000000,7.2751,7.61274,7.2751,7.47419,5677186.2249803,0
+FLO.US,D,20081222,000000,7.46041,7.46041,7.0602,7.18585,3642935.7648927,0
+FLO.US,D,20081223,000000,7.22931,7.33895,7.12406,7.18274,1745740.6507259,0
+FLO.US,D,20081224,000000,7.20461,7.31826,7.14895,7.28447,989306.12270475,0
+FLO.US,D,20081226,000000,7.32831,7.41511,7.27832,7.34188,783941.25675267,0
+FLO.US,D,20081229,000000,7.32207,7.33895,7.08461,7.17697,2107747.5133887,0
+FLO.US,D,20081230,000000,7.23467,7.38523,7.20461,7.38523,1919258.2615897,0
+FLO.US,D,20081231,000000,7.39216,7.55102,7.34188,7.47721,3201996.4611575,0
+FLO.US,D,20090102,000000,7.50534,7.50534,7.28643,7.32207,2095806.4570428,0
+FLO.US,D,20090105,000000,7.27832,7.34531,7.06918,7.16154,2777105.2243135,0
+FLO.US,D,20090106,000000,7.24395,7.34531,7.02642,7.24395,3175312.1587272,0
+FLO.US,D,20090107,000000,7.18585,7.18585,6.95563,7.0144,2157129.9623785,0
+FLO.US,D,20090108,000000,6.99868,7.08793,6.82987,6.87616,3368730.8473726,0
+FLO.US,D,20090109,000000,6.86375,7.01088,6.66115,6.92819,5071259.806848,0
+FLO.US,D,20090112,000000,6.8328,7.16467,6.8207,7.0725,4126105.5837929,0
+FLO.US,D,20090113,000000,7.12122,7.20792,7.06918,7.15891,2214982.4804978,0
+FLO.US,D,20090114,000000,7.17991,7.17991,6.89119,6.99263,4368847.3182831,0
+FLO.US,D,20090115,000000,6.88826,7.05717,6.77499,7.04477,2458045.8113249,0
+FLO.US,D,20090116,000000,7.09067,7.17355,6.93728,7.14593,3169042.0543486,0
+FLO.US,D,20090120,000000,7.09398,7.18585,7.0602,7.08177,2585691.9039093,0
+FLO.US,D,20090121,000000,7.09994,7.17355,6.98023,7.1429,3487017.8720363,0
+FLO.US,D,20090122,000000,6.99585,7.16154,6.95563,7.11566,1618506.2833881,0
+FLO.US,D,20090123,000000,6.98023,7.13089,6.94939,7.03247,1833556.9345588,0
+FLO.US,D,20090126,000000,7.08177,7.15208,6.95563,7.06645,2976087.3247498,0
+FLO.US,D,20090127,000000,7.11214,7.17697,7.02642,7.07885,2297694.1906254,0
+FLO.US,D,20090128,000000,7.09067,7.14895,6.98951,7.03247,2416450.2952965,0
+FLO.US,D,20090129,000000,6.99868,7.03559,6.8328,6.87879,2774607.2196451,0
+FLO.US,D,20090130,000000,6.84227,6.95563,6.52602,6.59671,3976246.8117309,0
+FLO.US,D,20090202,000000,6.61506,6.77763,6.47379,6.75332,2479208.6938427,0
+FLO.US,D,20090203,000000,6.75625,6.965,6.67336,6.88543,2138558.2860151,0
+FLO.US,D,20090204,000000,6.86658,6.94939,6.54437,6.59965,3829931.7445283,0
+FLO.US,D,20090205,000000,6.93131,7.42527,6.85438,7.27832,9599625.0534157,0
+FLO.US,D,20090206,000000,7.29062,7.29355,7.14593,7.27208,3864694.8746846,0
+FLO.US,D,20090209,000000,7.23175,7.35428,7.19582,7.31826,2942897.3537452,0
+FLO.US,D,20090210,000000,7.24073,7.31523,7.14026,7.21642,3376099.9099345,0
+FLO.US,D,20090211,000000,7.20792,7.44402,7.19191,7.36668,2909930.6566304,0
+FLO.US,D,20090212,000000,7.25303,7.43483,7.11898,7.33895,3112298.7363342,0
+FLO.US,D,20090213,000000,7.34531,7.47096,7.28125,7.42214,2158673.4199574,0
+FLO.US,D,20090217,000000,7.25644,7.35819,7.11898,7.18585,2981765.4460622,0
+FLO.US,D,20090218,000000,7.19191,7.22257,7.03843,7.13382,2581354.450129,0
+FLO.US,D,20090219,000000,7.09994,7.17355,7.00787,7.0478,1143983.7188603,0
+FLO.US,D,20090220,000000,7.04477,7.18967,6.88826,7.02935,2822196.30817,0
+FLO.US,D,20090223,000000,7.09711,7.11566,6.76251,6.90057,2538114.0814982,0
+FLO.US,D,20090224,000000,6.96207,7.00484,6.83631,6.90339,3058206.0276193,0
+FLO.US,D,20090225,000000,6.82704,6.93425,6.69181,6.88221,5128666.8013795,0
+FLO.US,D,20090226,000000,6.93728,7.0144,6.87616,6.92204,4970782.4595838,0
+FLO.US,D,20090227,000000,6.86658,6.97427,6.75625,6.84822,5649018.8923082,0
+FLO.US,D,20090302,000000,6.77499,6.98951,6.73477,6.90661,5116791.2933316,0
+FLO.US,D,20090303,000000,6.98951,7.21105,6.86658,7.09398,6560023.4763086,0
+FLO.US,D,20090304,000000,7.13089,7.18967,6.98356,7.09067,4220482.8425766,0
+FLO.US,D,20090305,000000,7.09711,7.09994,6.67658,6.70714,4706307.3675449,0
+FLO.US,D,20090306,000000,6.76572,6.8328,6.48004,6.75332,5943187.3633315,0
+FLO.US,D,20090309,000000,6.73155,6.79619,6.3695,6.43395,3831361.516778,0
+FLO.US,D,20090310,000000,6.50465,6.53803,6.30771,6.40925,4584019.8483202,0
+FLO.US,D,20090311,000000,6.43395,6.52602,6.26201,6.28642,4035329.3846294,0
+FLO.US,D,20090312,000000,6.32352,6.618,6.26201,6.57855,3949263.445191,0
+FLO.US,D,20090313,000000,6.618,6.82987,6.51695,6.80546,4287289.872715,0
+FLO.US,D,20090316,000000,6.86375,6.98356,6.78408,6.90661,3954685.5184645,0
+FLO.US,D,20090317,000000,6.92526,7.04477,6.78408,7.04477,3074337.054075,0
+FLO.US,D,20090318,000000,7.03843,7.25303,6.965,7.1679,4453600.2433776,0
+FLO.US,D,20090319,000000,7.22931,7.22931,6.90661,7.04477,3274730.4913023,0
+FLO.US,D,20090320,000000,7.02935,7.21408,6.98356,7.00201,3175918.4804835,0
+FLO.US,D,20090323,000000,7.01684,7.22609,7.0144,7.22609,1909910.4597825,0
+FLO.US,D,20090324,000000,7.1429,7.26905,7.02017,7.10922,2311843.4052595,0
+FLO.US,D,20090325,000000,7.1679,7.21105,6.98023,7.1429,2276763.7997271,0
+FLO.US,D,20090326,000000,7.20792,7.28125,7.0725,7.27208,2627905.0078077,0
+FLO.US,D,20090327,000000,7.20168,7.29355,7.09067,7.10922,2248123.2902789,0
+FLO.US,D,20090330,000000,7.00787,7.10296,6.94939,7.09711,2060407.3035577,0
+FLO.US,D,20090331,000000,7.16154,7.33114,7.0478,7.20792,2293010.5598964,0
+FLO.US,D,20090401,000000,7.10922,7.20792,7.04477,7.17355,3090716.9592246,0
+FLO.US,D,20090402,000000,7.25958,7.37,7.22257,7.33446,3569403.8890584,0
+FLO.US,D,20090403,000000,7.30898,7.4074,7.26299,7.36122,1988716.9252198,0
+FLO.US,D,20090406,000000,7.34188,7.5024,7.29649,7.34531,4079593.9454161,0
+FLO.US,D,20090407,000000,7.34531,7.41511,7.28125,7.30898,2870341.5330355,0
+FLO.US,D,20090408,000000,7.35428,7.37919,7.23467,7.30606,1383881.2717336,0
+FLO.US,D,20090409,000000,7.42214,7.44762,7.21642,7.29649,2007341.8595752,0
+FLO.US,D,20090413,000000,7.23175,7.30273,7.19865,7.24395,2267537.8767866,0
+FLO.US,D,20090414,000000,7.21642,7.27832,7.06645,7.23175,2419368.2187487,0
+FLO.US,D,20090415,000000,7.23175,7.33446,7.20461,7.30606,1675020.1823596,0
+FLO.US,D,20090416,000000,7.31826,7.39783,7.22609,7.29649,3209994.3777031,0
+FLO.US,D,20090417,000000,7.32431,7.37293,7.23467,7.35428,2117562.3468188,0
+FLO.US,D,20090420,000000,7.29062,7.41511,7.25303,7.37293,2989448.935616,0
+FLO.US,D,20090421,000000,7.37293,7.49908,7.32207,7.43786,1973590.631269,0
+FLO.US,D,20090422,000000,7.42858,7.46041,7.30606,7.32207,1827437.3864271,0
+FLO.US,D,20090423,000000,7.39216,7.40417,7.24395,7.33446,3401535.7221268,0
+FLO.US,D,20090424,000000,7.33895,7.45036,7.28125,7.33895,3225948.2189158,0
+FLO.US,D,20090427,000000,7.25644,7.29649,7.11898,7.11898,2296365.8133992,0
+FLO.US,D,20090428,000000,7.10296,7.19865,7.08461,7.13089,2180505.099953,0
+FLO.US,D,20090429,000000,7.14593,7.21408,7.02642,7.02935,3354870.4549266,0
+FLO.US,D,20090430,000000,7.06918,7.21642,7.04477,7.09067,2312725.2347058,0
+FLO.US,D,20090501,000000,7.07885,7.13382,6.96207,7.02339,2681175.2902213,0
+FLO.US,D,20090504,000000,7.0725,7.21642,7.0144,7.15481,2661638.8248472,0
+FLO.US,D,20090505,000000,7.11214,7.13382,6.96207,7.04185,3120407.2656326,0
+FLO.US,D,20090506,000000,7.0602,7.10922,6.90661,6.98638,2361700.0552175,0
+FLO.US,D,20090507,000000,7.02642,7.0725,6.91277,6.96784,2060507.6743889,0
+FLO.US,D,20090508,000000,7.03843,7.0478,6.80546,6.85155,3468977.7514019,0
+FLO.US,D,20090511,000000,6.83631,6.93131,6.80546,6.8453,2693940.8212528,0
+FLO.US,D,20090512,000000,6.87616,6.94939,6.82987,6.8576,3037446.676811,0
+FLO.US,D,20090513,000000,6.82362,6.87879,6.77499,6.8328,2369359.9883517,0
+FLO.US,D,20090514,000000,6.84822,6.97126,6.8207,6.8453,1950022.9455691,0
+FLO.US,D,20090515,000000,6.82704,6.89441,6.75332,6.87302,2850423.0439871,0
+FLO.US,D,20090518,000000,6.89441,6.93728,6.81142,6.92526,1578629.3617974,0
+FLO.US,D,20090519,000000,6.93131,6.98951,6.86658,6.90057,1201010.7381019,0
+FLO.US,D,20090520,000000,6.93425,6.96784,6.81786,6.8576,2180306.4066748,0
+FLO.US,D,20090521,000000,6.80204,6.8453,6.63655,6.6426,3287882.1427765,0
+FLO.US,D,20090522,000000,6.67336,6.77499,6.65491,6.69181,1856735.4272393,0
+FLO.US,D,20090526,000000,6.67336,7.03843,6.67336,7.03559,3639707.5112172,0
+FLO.US,D,20090527,000000,6.75332,6.88826,6.44625,6.63957,13688605.71994,0
+FLO.US,D,20090528,000000,6.67024,6.68263,6.3203,6.38474,8100019.2857925,0
+FLO.US,D,20090529,000000,6.44625,6.56596,6.43395,6.49829,6352486.2987938,0
+FLO.US,D,20090601,000000,6.53803,6.78408,6.5351,6.67336,3883018.6965462,0
+FLO.US,D,20090602,000000,6.67658,6.71016,6.60891,6.67024,3251665.683951,0
+FLO.US,D,20090603,000000,6.6426,6.67024,6.58451,6.65813,3080540.5859635,0
+FLO.US,D,20090604,000000,6.66115,6.66418,6.53803,6.61506,2925703.2158315,0
+FLO.US,D,20090605,000000,6.68546,6.70089,6.5231,6.56303,1933541.645396,0
+FLO.US,D,20090608,000000,6.58451,6.61506,6.44625,6.49829,2954218.7738367,0
+FLO.US,D,20090609,000000,6.5231,6.55073,6.42487,6.47379,2111718.3063771,0
+FLO.US,D,20090610,000000,6.50161,6.51695,6.37263,6.44,2489100.3416846,0
+FLO.US,D,20090611,000000,6.43082,6.58744,6.43082,6.50161,3326205.3648666,0
+FLO.US,D,20090612,000000,6.46149,6.63342,6.46149,6.59965,3179927.1685817,0
+FLO.US,D,20090615,000000,6.55384,6.55384,6.39704,6.46783,2251028.9234253,0
+FLO.US,D,20090616,000000,6.47379,6.53237,6.38776,6.4032,2632438.0822898,0
+FLO.US,D,20090617,000000,6.37556,6.54731,6.36326,6.50161,3161192.6456657,0
+FLO.US,D,20090618,000000,6.48296,6.7256,6.48296,6.65813,2634806.0145543,0
+FLO.US,D,20090619,000000,6.69483,6.78973,6.68263,6.69483,3858323.3752826,0
+FLO.US,D,20090622,000000,6.64885,6.77763,6.60276,6.75021,3685529.8682731,0
+FLO.US,D,20090623,000000,6.77763,6.95563,6.74083,6.90661,6591196.8129584,0
+FLO.US,D,20090624,000000,6.98023,6.98023,6.8699,6.9156,4882307.6201946,0
+FLO.US,D,20090625,000000,6.87879,7.02017,6.86062,7.02017,3387825.8859276,0
+FLO.US,D,20090626,000000,6.99263,7.02017,6.50767,6.59671,30672603.983738,0
+FLO.US,D,20090629,000000,6.6304,6.80546,6.6304,6.71016,4570019.1415488,0
+FLO.US,D,20090630,000000,6.72871,6.74395,6.60891,6.70401,4026268.356626,0
+FLO.US,D,20090701,000000,6.76572,7.13089,6.76572,7.08793,6198723.3062334,0
+FLO.US,D,20090702,000000,7.03843,7.08793,6.85438,6.90661,2242632.596131,0
+FLO.US,D,20090706,000000,6.86375,6.99263,6.82362,6.94352,2532926.5482285,0
+FLO.US,D,20090707,000000,6.92526,6.98356,6.8453,6.86062,2195531.0230724,0
+FLO.US,D,20090708,000000,6.89734,6.91004,6.71016,6.7872,2436487.5906349,0
+FLO.US,D,20090709,000000,6.84227,6.84227,6.59671,6.60891,2397325.555169,0
+FLO.US,D,20090710,000000,6.618,6.67336,6.55678,6.62112,1447410.8869732,0
+FLO.US,D,20090713,000000,6.618,6.7379,6.59965,6.69806,1745005.2807579,0
+FLO.US,D,20090714,000000,6.69483,6.7993,6.68263,6.77499,1719616.5814049,0
+FLO.US,D,20090715,000000,6.82987,6.95563,6.75625,6.94352,1830615.4546869,0
+FLO.US,D,20090716,000000,6.90661,6.95856,6.87616,6.94645,801654.66008929,0
+FLO.US,D,20090717,000000,6.96784,6.97126,6.87879,6.97126,1526249.1023672,0
+FLO.US,D,20090720,000000,6.96207,7.03843,6.9156,7.03843,1912584.6255017,0
+FLO.US,D,20090721,000000,7.04477,7.05093,6.90661,6.9528,1703943.3688428,0
+FLO.US,D,20090722,000000,6.96207,7.06303,6.90661,6.99868,2122079.0342265,0
+FLO.US,D,20090723,000000,6.99868,7.12122,6.98638,7.10296,1823234.1018192,0
+FLO.US,D,20090724,000000,7.10296,7.1679,7.07885,7.15208,1290376.6246667,0
+FLO.US,D,20090727,000000,7.1679,7.20168,7.05375,7.0725,819440.781069,0
+FLO.US,D,20090728,000000,7.06918,7.22931,7.0478,7.18585,2110194.3084491,0
+FLO.US,D,20090729,000000,7.16154,7.23467,7.08461,7.22257,1474289.785913,0
+FLO.US,D,20090730,000000,7.26905,7.32831,7.22257,7.23175,823227.21946943,0
+FLO.US,D,20090731,000000,7.19582,7.30273,7.18585,7.25303,1011721.5922292,0
+FLO.US,D,20090803,000000,7.25958,7.28643,7.1429,7.27208,1013511.8801177,0
+FLO.US,D,20090804,000000,7.26299,7.30898,7.22257,7.24395,928608.39877632,0
+FLO.US,D,20090805,000000,7.22931,7.28125,7.19865,7.21642,1686688.803592,0
+FLO.US,D,20090806,000000,7.2996,7.38523,7.22257,7.34188,1587541.8819382,0
+FLO.US,D,20090807,000000,7.37605,7.46783,7.32431,7.46539,1054606.5661819,0
+FLO.US,D,20090810,000000,7.40417,7.56743,7.40417,7.50534,1171118.6658393,0
+FLO.US,D,20090811,000000,7.51373,7.58334,7.48033,7.51373,1327164.5827152,0
+FLO.US,D,20090812,000000,7.51373,7.56743,7.42527,7.42527,1946096.1928433,0
+FLO.US,D,20090813,000000,7.48736,7.4897,7.35097,7.3953,840651.8006181,0
+FLO.US,D,20090814,000000,7.40984,7.45779,7.27832,7.32431,1520711.2953801,0
+FLO.US,D,20090817,000000,7.26905,7.33895,7.08177,7.1429,4073537.8971982,0
+FLO.US,D,20090818,000000,7.19191,7.26299,7.0602,7.23175,4438067.345141,0
+FLO.US,D,20090819,000000,7.07543,7.1679,6.95563,7.06303,4662717.749389,0
+FLO.US,D,20090820,000000,7.07543,7.17355,7.03843,7.07885,2228105.4545916,0
+FLO.US,D,20090821,000000,7.09067,7.26592,7.09067,7.23467,3352084.6522625,0
+FLO.US,D,20090824,000000,7.20168,7.30273,7.16154,7.23741,1279426.9863278,0
+FLO.US,D,20090825,000000,7.23741,7.29649,7.19582,7.23467,1422416.5016001,0
+FLO.US,D,20090826,000000,7.28643,7.28643,7.11214,7.20792,2435875.1237257,0
+FLO.US,D,20090827,000000,7.23467,7.3369,7.16467,7.29649,1633976.7059033,0
+FLO.US,D,20090828,000000,7.31201,7.37605,7.28125,7.36668,1583864.0079063,0
+FLO.US,D,20090831,000000,7.35097,7.38523,7.27832,7.29649,1588867.1865879,0
+FLO.US,D,20090901,000000,7.29649,7.37919,7.25958,7.31826,2961303.1109791,0
+FLO.US,D,20090902,000000,7.2751,7.29649,7.22257,7.25303,1309225.8571043,0
+FLO.US,D,20090903,000000,7.26592,7.32431,7.21105,7.31201,1736016.9703976,0
+FLO.US,D,20090904,000000,7.2996,7.37919,7.25303,7.36668,1285262.8332322,0
+FLO.US,D,20090908,000000,7.42214,7.49908,7.36668,7.49908,1693368.5848329,0
+FLO.US,D,20090909,000000,7.51705,7.5478,7.45358,7.52388,1881584.3773263,0
+FLO.US,D,20090910,000000,7.53511,7.57993,7.51373,7.57065,1061092.7751053,0
+FLO.US,D,20090911,000000,7.59672,7.62455,7.54155,7.60317,876484.1873851,0
+FLO.US,D,20090914,000000,7.55796,7.61274,7.53814,7.58881,676914.20065121,0
+FLO.US,D,20090915,000000,7.5769,7.68068,7.50768,7.60951,3769129.553,0
+FLO.US,D,20090916,000000,7.60951,7.71789,7.59672,7.70813,2921916.777431,0
+FLO.US,D,20090917,000000,7.67405,7.75127,7.63119,7.67405,1961212.2448726,0
+FLO.US,D,20090918,000000,7.71993,7.99626,7.70813,7.99294,4096558.6642868,0
+FLO.US,D,20090921,000000,7.96286,8.00787,7.88876,7.96032,1909670.7988181,0
+FLO.US,D,20090922,000000,8.01041,8.01041,7.91961,7.96589,1656330.7238984,0
+FLO.US,D,20090923,000000,7.99947,8.08296,7.95202,7.96589,2519792.308021,0
+FLO.US,D,20090924,000000,7.98698,8.01041,7.92595,7.98542,1553016.3643621,0
+FLO.US,D,20090925,000000,7.9776,8.07993,7.94412,7.99947,1272135.7623698,0
+FLO.US,D,20090928,000000,7.99947,8.08296,7.98112,7.99626,1131104.5024997,0
+FLO.US,D,20090929,000000,8.00787,8.07387,7.93504,8.05815,1915407.2990833,0
+FLO.US,D,20090930,000000,8.05815,8.10161,8.01041,8.07114,3005149.8013662,0
+FLO.US,D,20091001,000000,8.07387,8.09994,7.96589,7.98698,2444074.8061259,0
+FLO.US,D,20091002,000000,7.93855,8.00787,7.8912,7.97115,2753828.4091859,0
+FLO.US,D,20091005,000000,7.96843,7.96843,7.86161,7.89452,2203600.6330689,0
+FLO.US,D,20091006,000000,7.95505,7.95505,7.85253,7.8912,1687412.9074462,0
+FLO.US,D,20091007,000000,7.88876,7.91346,7.71125,7.73459,2592700.4508323,0
+FLO.US,D,20091008,000000,7.77755,7.77755,7.48736,7.57387,5135225.7279461,0
+FLO.US,D,20091009,000000,7.58881,7.58881,7.44762,7.5024,4687906.7312716,0
+FLO.US,D,20091012,000000,7.50534,7.55796,7.44402,7.47419,2187463.4614603,0
+FLO.US,D,20091013,000000,7.47721,7.47721,7.29062,7.4074,3079010.4428825,0
+FLO.US,D,20091014,000000,7.45036,7.46041,7.30898,7.33446,3185338.9999336,0
+FLO.US,D,20091015,000000,7.2996,7.36668,7.24395,7.31201,2714141.9873361,0
+FLO.US,D,20091016,000000,7.29062,7.36668,7.25644,7.32831,2647292.9653193,0
+FLO.US,D,20091019,000000,7.32431,7.35428,7.23467,7.27208,3995619.4063601,0
+FLO.US,D,20091020,000000,7.2751,7.29649,7.17991,7.24678,2559695.8586077,0
+FLO.US,D,20091021,000000,7.21642,7.28125,7.19191,7.19191,2583672.1969779,0
+FLO.US,D,20091022,000000,7.19865,7.24395,7.04477,7.20168,1889644.7695933,0
+FLO.US,D,20091023,000000,7.19582,7.23741,7.12825,7.19191,3938361.9438834,0
+FLO.US,D,20091026,000000,7.21105,7.24073,7.1429,7.18274,2340237.0843981,0
+FLO.US,D,20091027,000000,7.17355,7.28447,7.17081,7.22609,2397976.9413802,0
+FLO.US,D,20091028,000000,7.24073,7.31826,7.24073,7.26299,2918162.0889875,0
+FLO.US,D,20091029,000000,7.31523,7.31523,7.23741,7.25644,3841988.5345878,0
+FLO.US,D,20091030,000000,7.25644,7.28643,7.1679,7.17081,3104632.6580472,0
+FLO.US,D,20091102,000000,7.1679,7.21945,7.09398,7.15208,3148206.9133207,0
+FLO.US,D,20091103,000000,7.14895,7.18585,7.03559,7.18274,2242501.4995351,0
+FLO.US,D,20091104,000000,7.18967,7.24961,7.13694,7.20461,1625315.1128407,0
+FLO.US,D,20091105,000000,7.25303,7.32207,7.21642,7.32207,1687830.7778459,0
+FLO.US,D,20091106,000000,7.29355,7.37,7.25958,7.32207,1561072.6598606,0
+FLO.US,D,20091109,000000,7.31826,7.38211,7.31826,7.38211,985383.46674757,0
+FLO.US,D,20091110,000000,7.35428,7.43132,7.30606,7.32431,2509115.1047955,0
+FLO.US,D,20091111,000000,6.91004,6.9528,6.72227,6.89119,12204001.294825,0
+FLO.US,D,20091112,000000,6.83915,6.92526,6.72227,6.7993,5145845.5764107,0
+FLO.US,D,20091113,000000,6.7993,6.88826,6.7379,6.88826,2963157.9229735,0
+FLO.US,D,20091116,000000,6.91004,7.06918,6.89734,7.01088,3114569.3703439,0
+FLO.US,D,20091117,000000,6.99263,7.08461,6.98951,7.03843,1619888.9427986,0
+FLO.US,D,20091118,000000,7.02935,7.09067,7.02642,7.05717,1446814.8071384,0
+FLO.US,D,20091119,000000,7.05093,7.0725,6.96207,7.06645,1686284.2476904,0
+FLO.US,D,20091120,000000,7.05093,7.18274,7.02935,7.0725,1972861.406454,0
+FLO.US,D,20091123,000000,7.10648,7.21105,7.07543,7.12122,1574662.6655775,0
+FLO.US,D,20091124,000000,7.13694,7.13694,7.02017,7.07885,1501158.4429315,0
+FLO.US,D,20091125,000000,7.11214,7.11214,7.02935,7.06918,1778717.5897622,0
+FLO.US,D,20091127,000000,6.98356,7.06303,6.94645,7.00787,543776.38972675,0
+FLO.US,D,20091130,000000,6.99263,7.06918,6.99263,7.02642,2139906.1228923,0
+FLO.US,D,20091201,000000,7.02935,7.08793,7.00201,7.08177,1762662.353526,0
+FLO.US,D,20091202,000000,7.05093,7.09994,7.02642,7.08461,2346770.4061607,0
+FLO.US,D,20091203,000000,7.07885,7.16154,7.06303,7.10648,2105491.2180691,0
+FLO.US,D,20091204,000000,7.13382,7.17991,7.06645,7.10296,2461593.612953,0
+FLO.US,D,20091207,000000,7.13089,7.14593,7.05717,7.09067,1863883.2642955,0
+FLO.US,D,20091208,000000,7.0602,7.10296,6.98356,7.05717,1247750.7713295,0
+FLO.US,D,20091209,000000,7.07543,7.09067,6.98023,6.98023,1338174.6483913,0
+FLO.US,D,20091210,000000,7.02017,7.07543,7.00787,7.05093,1141616.810788,0
+FLO.US,D,20091211,000000,7.0725,7.15208,7.04185,7.15208,1309604.8082019,0
+FLO.US,D,20091214,000000,7.17081,7.19191,7.12406,7.18585,1240183.0154894,0
+FLO.US,D,20091215,000000,7.18967,7.25644,7.1429,7.25644,2501523.7925358,0
+FLO.US,D,20091216,000000,7.2751,7.33895,7.25644,7.31523,2408759.6363977,0
+FLO.US,D,20091217,000000,7.28125,7.28447,7.19865,7.21945,1373177.439512,0
+FLO.US,D,20091218,000000,7.24073,7.27208,7.20461,7.27208,1992110.0738323,0
+FLO.US,D,20091221,000000,7.31201,7.36668,7.25644,7.2996,1398412.5100417,0
+FLO.US,D,20091222,000000,7.29062,7.37,7.23175,7.37,2004226.2670369,0
+FLO.US,D,20091223,000000,7.35819,7.37293,7.30898,7.33114,2072833.8269855,0
+FLO.US,D,20091224,000000,7.35428,7.36122,7.32831,7.35819,295603.36423369,0
+FLO.US,D,20091228,000000,7.36366,7.39783,7.32831,7.37919,1292683.1054018,0
+FLO.US,D,20091229,000000,7.37,7.43132,7.32831,7.34833,1411490.4196807,0
+FLO.US,D,20091230,000000,7.34188,7.38855,7.2996,7.33114,1075520.5700057,0
+FLO.US,D,20091231,000000,7.34531,7.37,7.29355,7.29355,947638.91322546,0
+FLO.US,D,20100104,000000,7.30273,7.34833,7.29062,7.34531,1132774.959906,0
+FLO.US,D,20100105,000000,7.38523,7.45358,7.32431,7.42858,1902972.5821184,0
+FLO.US,D,20100106,000000,7.43483,7.51705,7.41218,7.5105,1934085.4914309,0
+FLO.US,D,20100107,000000,7.48327,7.67405,7.46041,7.61274,3192311.7001311,0
+FLO.US,D,20100108,000000,7.60014,7.6224,7.5478,7.6224,819653.81303743,0
+FLO.US,D,20100111,000000,7.66126,7.69358,7.58334,7.58881,1420446.9800843,0
+FLO.US,D,20100112,000000,7.58881,7.68382,7.55463,7.61508,818211.75048189,0
+FLO.US,D,20100113,000000,7.63431,7.71789,7.63431,7.70579,1250579.5900642,0
+FLO.US,D,20100114,000000,7.67767,7.72589,7.64563,7.71125,1184554.0185407,0
+FLO.US,D,20100115,000000,7.68714,7.70579,7.63969,7.67093,1134078.7565205,0
+FLO.US,D,20100119,000000,7.6551,7.73146,7.62786,7.69025,1516045.0759178,0
+FLO.US,D,20100120,000000,7.68068,7.71125,7.59672,7.6968,1233009.5736293,0
+FLO.US,D,20100121,000000,7.71379,7.7629,7.64232,7.67405,1560121.1853478,0
+FLO.US,D,20100122,000000,7.66809,7.69025,7.51705,7.52075,2493971.3995781,0
+FLO.US,D,20100125,000000,7.57065,7.57065,7.4074,7.48033,2090110.9244636,0
+FLO.US,D,20100126,000000,7.46783,7.46783,7.32207,7.41921,2529582.5608394,0
+FLO.US,D,20100127,000000,7.39216,7.44051,7.31826,7.36668,2593340.5709297,0
+FLO.US,D,20100128,000000,7.39216,7.44402,7.33114,7.39783,1529630.984866,0
+FLO.US,D,20100129,000000,7.41511,7.57387,7.36122,7.45779,2370499.9142212,0
+FLO.US,D,20100201,000000,7.52075,7.72335,7.47419,7.71125,3136300.6795082,0
+FLO.US,D,20100202,000000,7.70813,7.8287,7.66447,7.70579,1959962.7304424,0
+FLO.US,D,20100203,000000,7.67767,7.77755,7.59672,7.72912,2673111.8253778,0
+FLO.US,D,20100204,000000,7.68382,7.70325,7.42214,7.44051,3821784.295928,0
+FLO.US,D,20100205,000000,7.45358,7.50534,7.35428,7.48736,5219938.7095465,0
+FLO.US,D,20100208,000000,7.48327,7.67767,7.48327,7.5642,2835234.2743148,0
+FLO.US,D,20100209,000000,7.62455,7.71125,7.5478,7.67767,1756133.128532,0
+FLO.US,D,20100210,000000,7.67405,7.6968,7.60014,7.66126,758711.30718374,0
+FLO.US,D,20100211,000000,7.63119,7.75381,7.58549,7.74073,1689831.0251264,0
+FLO.US,D,20100212,000000,7.71993,7.81211,7.71993,7.78721,3337396.7125544,0
+FLO.US,D,20100216,000000,7.80009,7.83944,7.70579,7.8287,2482345.7944163,0
+FLO.US,D,20100217,000000,7.85849,7.90037,7.82286,7.90037,1510351.591723,0
+FLO.US,D,20100218,000000,7.91043,7.98698,7.90037,7.91961,1532173.029797,0
+FLO.US,D,20100219,000000,7.932,8.11254,7.91961,8.11254,1889048.6897587,0
+FLO.US,D,20100222,000000,8.11595,8.18684,7.97449,7.98542,2439892.0053612,0
+FLO.US,D,20100223,000000,7.99294,8.03336,7.87049,7.90037,2141576.5802986,0
+FLO.US,D,20100224,000000,7.92595,7.96032,7.84257,7.91961,1752916.1409702,0
+FLO.US,D,20100225,000000,7.84921,7.932,7.80898,7.91043,2091952.42196,0
+FLO.US,D,20100226,000000,7.88876,7.94744,7.80322,7.82529,1571159.9284043,0
+FLO.US,D,20100301,000000,7.80322,7.92253,7.80009,7.90037,1468420.1406675,0
+FLO.US,D,20100302,000000,7.92868,7.99626,7.90701,7.92253,1406127.7495523,0
+FLO.US,D,20100303,000000,7.91346,7.92868,7.84491,7.87977,1471039.0000102,0
+FLO.US,D,20100304,000000,7.87625,7.87977,7.79688,7.84921,1699672.4875526,0
+FLO.US,D,20100305,000000,7.86161,7.91043,7.81211,7.89452,1931416.4466726,0
+FLO.US,D,20100308,000000,7.91043,7.91043,7.76915,7.77969,2703485.2679537,0
+FLO.US,D,20100309,000000,7.75948,7.80898,7.63744,7.65266,3828850.1976116,0
+FLO.US,D,20100310,000000,7.64847,7.68068,7.54449,7.67405,2388487.8010556,0
+FLO.US,D,20100311,000000,7.63119,7.81211,7.59672,7.77511,2204465.0512486,0
+FLO.US,D,20100312,000000,7.77755,7.80322,7.74406,7.7629,1624532.6300335,0
+FLO.US,D,20100315,000000,7.77755,7.77755,7.69992,7.72589,1563232.6811174,0
+FLO.US,D,20100316,000000,7.75646,7.76611,7.72589,7.75381,2123954.3300638,0
+FLO.US,D,20100317,000000,7.76611,7.76611,7.71789,7.73146,1775366.433028,0
+FLO.US,D,20100318,000000,7.74073,7.83193,7.74073,7.80322,2311842.3810673,0
+FLO.US,D,20100319,000000,7.8287,7.86727,7.79394,7.82286,2024814.5777552,0
+FLO.US,D,20100322,000000,7.81211,7.81211,7.74406,7.78721,1355167.0204502,0
+FLO.US,D,20100323,000000,7.77257,7.85478,7.72589,7.84257,1894903.9963141,0
+FLO.US,D,20100324,000000,7.81972,7.86464,7.80322,7.83944,1546106.1398862,0
+FLO.US,D,20100325,000000,7.87625,7.87625,7.73761,7.73761,1635743.4373722,0
+FLO.US,D,20100326,000000,7.74073,7.75646,7.71125,7.75646,1162067.8797575,0
+FLO.US,D,20100329,000000,7.76915,7.80009,7.70325,7.72589,1557575.0436482,0
+FLO.US,D,20100330,000000,7.71379,7.74406,7.67405,7.71125,1463966.9531736,0
+FLO.US,D,20100331,000000,7.70813,7.70813,7.58549,7.59369,1601196.4117609,0
+FLO.US,D,20100401,000000,7.63431,7.68382,7.54449,7.57993,2145779.8649065,0
+FLO.US,D,20100405,000000,7.58334,7.59672,7.52388,7.5478,2437718.6696063,0
+FLO.US,D,20100406,000000,7.5478,7.59369,7.53189,7.5769,1750093.4673886,0
+FLO.US,D,20100407,000000,7.57387,7.59369,7.50768,7.55463,1780498.6599213,0
+FLO.US,D,20100408,000000,7.52955,7.60619,7.5024,7.58549,1158185.1672944,0
+FLO.US,D,20100409,000000,7.60014,7.69358,7.54449,7.68068,1611192.5272027,0
+FLO.US,D,20100412,000000,7.66809,7.73459,7.65266,7.73459,1870428.876364,0
+FLO.US,D,20100413,000000,7.73459,7.81972,7.71125,7.78721,1738988.1518419,0
+FLO.US,D,20100414,000000,7.80655,7.80655,7.72335,7.79688,1581670.1883084,0
+FLO.US,D,20100415,000000,7.76915,7.77755,7.70813,7.75127,837341.61157016,0
+FLO.US,D,20100416,000000,7.72912,7.80898,7.69025,7.80009,1250166.8406254,0
+FLO.US,D,20100419,000000,7.76915,7.81553,7.75127,7.80322,751892.23580963,0
+FLO.US,D,20100420,000000,7.81553,7.82529,7.76611,7.80009,724977.49014421,0
+FLO.US,D,20100421,000000,7.80655,7.80655,7.7629,7.79394,545595.35499566,0
+FLO.US,D,20100422,000000,7.75948,7.87049,7.75127,7.86464,975490.79471354,0
+FLO.US,D,20100423,000000,7.90867,7.92049,7.79024,7.91521,1042385.9053774,0
+FLO.US,D,20100426,000000,7.86727,7.99626,7.86727,7.97115,1154115.0276667,0
+FLO.US,D,20100427,000000,7.96589,7.98542,7.91346,7.94197,1743460.7989868,0
+FLO.US,D,20100428,000000,7.93504,8.0028,7.87049,7.96843,2255810.8766013,0
+FLO.US,D,20100429,000000,7.98698,8.0646,7.97449,8.0646,1652093.6409494,0
+FLO.US,D,20100430,000000,8.07114,8.16449,8.07114,8.09116,1724131.2204282,0
+FLO.US,D,20100503,000000,8.08804,8.15335,8.05445,8.12523,2175796.8886122,0
+FLO.US,D,20100504,000000,8.06099,8.15023,7.9776,8.12523,1509901.9713666,0
+FLO.US,D,20100505,000000,8.12269,8.23372,8.05815,8.23019,2339061.311803,0
+FLO.US,D,20100506,000000,8.22658,8.29952,7.85478,7.98933,5589772.4486647,0
+FLO.US,D,20100507,000000,7.98112,8.07114,7.94197,7.96032,3922740.9651213,0
+FLO.US,D,20100510,000000,8.26134,8.46697,8.01705,8.12269,1617821.0988358,0
+FLO.US,D,20100511,000000,8.08296,8.2876,8.04946,8.26495,1353425.8937852,0
+FLO.US,D,20100512,000000,8.29327,8.29952,8.1432,8.16214,1432815.1245591,0
+FLO.US,D,20100513,000000,8.13822,8.23273,8.10473,8.18274,3092189.7475449,0
+FLO.US,D,20100514,000000,8.16214,8.17816,8.01705,8.03336,1516355.406141,0
+FLO.US,D,20100517,000000,8.05445,8.19026,8.03922,8.18597,2822434.9449423,0
+FLO.US,D,20100518,000000,8.24064,8.35215,8.22023,8.29327,3617696.5975944,0
+FLO.US,D,20100519,000000,8.29698,8.30577,8.12874,8.14642,2887116.7763572,0
+FLO.US,D,20100520,000000,8.04946,8.07739,7.93855,7.95505,3624744.0638192,0
+FLO.US,D,20100521,000000,7.90701,7.96843,7.83193,7.92868,3842809.9366969,0
+FLO.US,D,20100524,000000,7.87284,8.03336,7.86161,7.98112,1754714.622396,0
+FLO.US,D,20100525,000000,7.86161,8.09994,7.86161,7.91697,5812387.783099,0
+FLO.US,D,20100526,000000,7.92868,7.96286,7.71993,7.73146,3765534.6385328,0
+FLO.US,D,20100527,000000,7.83944,7.8829,7.63744,7.74728,3184572.9042011,0
+FLO.US,D,20100528,000000,7.70579,7.71993,7.58334,7.58549,3682778.8881422,0
+FLO.US,D,20100601,000000,7.56127,7.57993,7.45358,7.47721,3938396.7664167,0
+FLO.US,D,20100602,000000,7.48033,7.60619,7.46783,7.60619,2983631.5241704,0
+FLO.US,D,20100603,000000,7.59672,7.63431,7.5478,7.60619,2892199.8420271,0
+FLO.US,D,20100604,000000,7.52955,7.68068,7.46783,7.59672,3966664.46992,0
+FLO.US,D,20100607,000000,7.61274,7.73459,7.59672,7.59672,2172724.3121444,0
+FLO.US,D,20100608,000000,7.58549,7.66809,7.55102,7.63431,1737743.7583724,0
+FLO.US,D,20100609,000000,7.64232,7.72589,7.60317,7.62786,3421624.227073,0
+FLO.US,D,20100610,000000,7.69358,7.71379,7.59672,7.618,2096948.4312966,0
+FLO.US,D,20100611,000000,7.57993,7.67093,7.56127,7.65266,932292.41796116,0
+FLO.US,D,20100614,000000,7.70813,7.72912,7.66447,7.70325,892599.85095849,0
+FLO.US,D,20100615,000000,7.75948,7.80009,7.71379,7.80009,1444826.8501637,0
+FLO.US,D,20100616,000000,7.75646,7.84921,7.67093,7.78721,2033623.6544882,0
+FLO.US,D,20100617,000000,7.81211,7.85849,7.77755,7.81211,1309214.5909906,0
+FLO.US,D,20100618,000000,7.81553,7.81553,7.75127,7.7629,1525926.4818381,0
+FLO.US,D,20100621,000000,7.81972,7.83193,7.71993,7.73761,1369523.1218998,0
+FLO.US,D,20100622,000000,7.73761,7.80009,7.60951,7.61274,2058131.5485872,0
+FLO.US,D,20100623,000000,7.60619,7.60619,7.45036,7.45358,1930294.9562619,0
+FLO.US,D,20100624,000000,7.42214,7.48736,7.3953,7.42527,2291915.6984818,0
+FLO.US,D,20100625,000000,7.5105,7.5478,7.41511,7.5024,5224957.2511105,0
+FLO.US,D,20100628,000000,7.52955,7.618,7.50534,7.58881,1648245.7510196,0
+FLO.US,D,20100629,000000,7.53189,7.57387,7.47721,7.53189,1842824.8493776,0
+FLO.US,D,20100630,000000,7.51373,7.57523,7.47643,7.49986,1779048.4038285,0
+FLO.US,D,20100701,000000,7.49283,7.49283,7.26905,7.38855,2466715.5979248,0
+FLO.US,D,20100702,000000,7.43132,7.43132,7.35428,7.3953,1230791.1734196,0
+FLO.US,D,20100706,000000,7.40984,7.5478,7.39783,7.5478,2350334.5948633,0
+FLO.US,D,20100707,000000,7.56743,7.64847,7.53814,7.64563,1361399.229719,0
+FLO.US,D,20100708,000000,7.68068,7.74406,7.67093,7.71789,1851181.2331778,0
+FLO.US,D,20100709,000000,7.72912,7.74728,7.69358,7.71993,823232.34043021,0
+FLO.US,D,20100712,000000,7.71993,7.71993,7.64232,7.66447,1250233.4131155,0
+FLO.US,D,20100713,000000,7.69358,7.71993,7.61508,7.618,1557452.1405894,0
+FLO.US,D,20100714,000000,7.59369,7.60619,7.54449,7.5769,913633.68526462,0
+FLO.US,D,20100715,000000,7.59124,7.6224,7.45779,7.59369,1885115.7918799,0
+FLO.US,D,20100716,000000,7.59369,7.59369,7.46539,7.47419,1368209.0833637,0
+FLO.US,D,20100719,000000,7.50768,7.58549,7.47096,7.53189,1219922.446261,0
+FLO.US,D,20100720,000000,7.50534,7.53814,7.41511,7.53511,861367.11116372,0
+FLO.US,D,20100721,000000,7.52955,7.53189,7.36122,7.37,1355752.8583634,0
+FLO.US,D,20100722,000000,7.42527,7.43483,7.35819,7.43483,1530746.3301239,0
+FLO.US,D,20100723,000000,7.43483,7.4897,7.38855,7.4897,1923874.2956364,0
+FLO.US,D,20100726,000000,7.5105,7.59672,7.48033,7.56743,1383478.7642163,0
+FLO.US,D,20100727,000000,7.60951,7.61508,7.5642,7.59124,1772423.928964,0
+FLO.US,D,20100728,000000,7.59369,7.60014,7.49283,7.5105,1392547.985757,0
+FLO.US,D,20100729,000000,7.53814,7.55463,7.40984,7.44402,1482819.2581876,0
+FLO.US,D,20100730,000000,7.37605,7.46539,7.37,7.43786,1692153.892936,0
+FLO.US,D,20100802,000000,7.5105,7.51705,7.42214,7.44402,1381662.8715239,0
+FLO.US,D,20100803,000000,7.42858,7.53814,7.40106,7.47419,1521940.3259672,0
+FLO.US,D,20100804,000000,7.50768,7.54155,7.46539,7.53189,863141.01197778,0
+FLO.US,D,20100805,000000,7.48033,7.48033,7.21408,7.22609,3972558.6957774,0
+FLO.US,D,20100806,000000,7.19191,7.20168,7.05093,7.18967,3514614.7296775,0
+FLO.US,D,20100809,000000,7.22257,7.30898,7.16467,7.29062,2262431.2546971,0
+FLO.US,D,20100810,000000,7.21408,7.37919,7.20461,7.32431,2130813.3449321,0
+FLO.US,D,20100811,000000,7.26299,7.31201,7.21105,7.21105,1741556.825769,0
+FLO.US,D,20100812,000000,7.19191,7.34188,7.14593,7.33114,1644188.9258899,0
+FLO.US,D,20100813,000000,7.33446,7.42214,7.2996,7.36668,1359829.1431439,0
+FLO.US,D,20100816,000000,7.36668,7.54449,7.31826,7.48327,2397501.7162198,0
+FLO.US,D,20100817,000000,7.52955,7.63969,7.46208,7.62455,1668001.3935151,0
+FLO.US,D,20100818,000000,7.58549,7.6968,7.58334,7.66447,2977659.4597092,0
+FLO.US,D,20100819,000000,7.66447,8.0028,7.5024,7.91043,5667923.4311222,0
+FLO.US,D,20100820,000000,7.91346,8.02662,7.81553,7.92595,2112373.7893569,0
+FLO.US,D,20100823,000000,7.932,8.00787,7.90037,7.91697,1333117.1875254,0
+FLO.US,D,20100824,000000,7.89452,7.92253,7.82286,7.89452,1308060.3264309,0
+FLO.US,D,20100825,000000,7.84491,7.932,7.82286,7.932,1277372.4568631,0
+FLO.US,D,20100826,000000,7.93504,7.93504,7.84491,7.87977,1452329.0577058,0
+FLO.US,D,20100827,000000,7.8912,7.94412,7.83418,7.92595,1640199.6974427,0
+FLO.US,D,20100830,000000,7.92595,7.99947,7.88622,7.88622,1401965.4326307,0
+FLO.US,D,20100831,000000,7.89549,7.95349,7.8459,7.93035,1773618.1370178,0
+FLO.US,D,20100901,000000,7.99626,8.0028,7.91043,7.97115,981710.71367644,0
+FLO.US,D,20100902,000000,7.95749,7.95749,7.87284,7.93504,1149976.2671647,0
+FLO.US,D,20100903,000000,7.96589,7.9776,7.86727,7.91043,831040.78142694,0
+FLO.US,D,20100907,000000,7.91043,7.92868,7.8369,7.86464,897962.52108689,0
+FLO.US,D,20100908,000000,7.82529,7.88876,7.81211,7.84257,1572691.0956773,0
+FLO.US,D,20100909,000000,7.88876,7.88876,7.77755,7.82286,1355270.463858,0
+FLO.US,D,20100910,000000,7.80898,7.83944,7.78721,7.81553,945954.11712898,0
+FLO.US,D,20100913,000000,7.77755,7.78721,7.65266,7.74728,2169234.8894692,0
+FLO.US,D,20100914,000000,7.72335,7.75127,7.66126,7.69025,1891467.8316309,0
+FLO.US,D,20100915,000000,7.69025,7.71993,7.66809,7.67093,2283177.2910075,0
+FLO.US,D,20100916,000000,7.66809,7.68714,7.6224,7.63431,2392082.7155229,0
+FLO.US,D,20100917,000000,7.62786,7.67093,7.56127,7.61508,2055667.3422601,0
+FLO.US,D,20100920,000000,7.62455,7.69358,7.618,7.67093,1538896.8513006,0
+FLO.US,D,20100921,000000,7.69358,7.73761,7.64847,7.68068,1691771.8692618,0
+FLO.US,D,20100922,000000,7.68382,7.73146,7.66447,7.67405,1268188.5258009,0
+FLO.US,D,20100923,000000,7.65804,7.65804,7.54449,7.55102,2305575.3492652,0
+FLO.US,D,20100924,000000,7.5769,7.59369,7.52075,7.58334,1536160.20986,0
+FLO.US,D,20100927,000000,7.57993,7.58881,7.49908,7.53189,2056639.3006161,0
+FLO.US,D,20100928,000000,7.52661,7.57993,7.46539,7.54155,1457870.9614616,0
+FLO.US,D,20100929,000000,7.51705,7.63744,7.51705,7.5642,1385917.3657396,0
+FLO.US,D,20100930,000000,7.58715,7.67668,7.54927,7.62328,1841048.9001793,0
+FLO.US,D,20101001,000000,7.62455,7.70813,7.60317,7.63969,1327603.9611501,0
+FLO.US,D,20101004,000000,7.65266,7.82529,7.61508,7.73761,2452096.2790911,0
+FLO.US,D,20101005,000000,7.77969,7.86161,7.72589,7.79688,2880279.2695243,0
+FLO.US,D,20101006,000000,7.80898,7.89783,7.80009,7.8369,1685793.6596477,0
+FLO.US,D,20101007,000000,7.80322,7.85478,7.77969,7.8287,1580231.1983293,0
+FLO.US,D,20101008,000000,7.81211,7.85253,7.80322,7.81211,1161379.6226286,0
+FLO.US,D,20101011,000000,7.79688,7.81553,7.76611,7.78418,898308.69803559,0
+FLO.US,D,20101012,000000,7.75948,7.75948,7.44402,7.4897,6719211.6147189,0
+FLO.US,D,20101013,000000,7.49606,7.57065,7.47721,7.54449,4154034.2796927,0
+FLO.US,D,20101014,000000,7.55102,7.61508,7.53189,7.5642,1273710.9699056,0
+FLO.US,D,20101015,000000,7.55463,7.6551,7.5478,7.5769,1580270.1176312,0
+FLO.US,D,20101018,000000,7.5769,7.67405,7.5642,7.64232,1849225.02616,0
+FLO.US,D,20101019,000000,7.61508,7.6551,7.50768,7.55102,1191032.0339268,0
+FLO.US,D,20101020,000000,7.5769,7.61508,7.54449,7.5769,779024.11021209,0
+FLO.US,D,20101021,000000,7.60014,7.63431,7.52075,7.57065,946919.93033201,0
+FLO.US,D,20101022,000000,7.59672,7.60014,7.51373,7.56743,985947.79662549,0
+FLO.US,D,20101025,000000,7.59369,7.62786,7.5642,7.5769,876136.98624424,0
+FLO.US,D,20101026,000000,7.55796,7.57387,7.49908,7.55102,965357.43752287,0
+FLO.US,D,20101027,000000,7.51705,7.59672,7.49606,7.58881,969300.57732316,0
+FLO.US,D,20101028,000000,7.60619,7.6551,7.60619,7.63431,1047318.4148003,0
+FLO.US,D,20101029,000000,7.61137,7.8459,7.59672,7.82353,2038654.4863581,0
+FLO.US,D,20101101,000000,7.82286,7.86161,7.76915,7.81211,1024974.6387268,0
+FLO.US,D,20101102,000000,7.82969,7.87802,7.8164,7.83418,1080325.0554091,0
+FLO.US,D,20101103,000000,7.84491,7.88876,7.80009,7.85478,951542.10953167,0
+FLO.US,D,20101104,000000,7.90701,7.92868,7.86161,7.88876,1077493.1640981,0
+FLO.US,D,20101105,000000,7.8912,7.91697,7.8369,7.86727,1016095.9169271,0
+FLO.US,D,20101108,000000,7.87284,7.95749,7.8369,7.94412,999089.20617808,0
+FLO.US,D,20101109,000000,7.95202,8.02994,7.92595,7.94412,1333604.7029917,0
+FLO.US,D,20101110,000000,7.94412,7.94412,7.80009,7.86727,2458209.6820699,0
+FLO.US,D,20101111,000000,7.82286,8.06099,7.59672,8.03336,4305592.1865414,0
+FLO.US,D,20101112,000000,7.99626,8.02994,7.93504,7.96286,1624419.9688964,0
+FLO.US,D,20101115,000000,7.96286,8.01364,7.94744,7.96032,1339556.2836097,0
+FLO.US,D,20101116,000000,7.93855,7.95749,7.85849,7.92253,1021239.4099341,0
+FLO.US,D,20101117,000000,7.94197,7.9776,7.91043,7.95749,809997.72939141,0
+FLO.US,D,20101118,000000,8.00553,8.01705,7.94744,7.99294,772892.2717746,0
+FLO.US,D,20101119,000000,7.98542,8.03336,7.95202,8.01041,2862207.3989332,0
+FLO.US,D,20101122,000000,7.9776,8.02994,7.95202,7.99294,1238184.8165932,0
+FLO.US,D,20101123,000000,7.87625,7.96286,7.80655,7.95505,2290521.7729575,0
+FLO.US,D,20101124,000000,7.96286,8.02994,7.96286,8.02067,1428356.8161044,0
+FLO.US,D,20101126,000000,7.98933,8.05445,7.98933,8.02994,452356.99788935,0
+FLO.US,D,20101129,000000,8.0028,8.01041,7.91961,7.98112,1587284.8097071,0
+FLO.US,D,20101130,000000,7.9368,8.09546,7.9368,8.04166,2884731.4328261,0
+FLO.US,D,20101201,000000,8.06822,8.09447,7.96843,7.97115,2466955.2588892,0
+FLO.US,D,20101202,000000,7.99294,8.11254,7.98112,8.10473,1147228.3596103,0
+FLO.US,D,20101203,000000,8.10473,8.13226,8.08617,8.12269,661229.72197546,0
+FLO.US,D,20101206,000000,8.10161,8.11938,7.95749,7.95749,1973076.4868067,0
+FLO.US,D,20101207,000000,8.01705,8.05445,7.98933,8.02067,1185172.6306029,0
+FLO.US,D,20101208,000000,8.02067,8.08804,7.932,7.96286,2016891.427237,0
+FLO.US,D,20101209,000000,7.96843,7.97449,7.7629,7.79688,3687690.9137221,0
+FLO.US,D,20101210,000000,7.80898,7.82286,7.75381,7.80655,2501588.3166416,0
+FLO.US,D,20101213,000000,7.87049,7.87049,7.73459,7.77755,3159292.7692164,0
+FLO.US,D,20101214,000000,7.80009,8.02994,7.79688,8.02321,2969629.7932068,0
+FLO.US,D,20101215,000000,8.19026,8.19026,8.00787,8.10161,1824138.4634929,0
+FLO.US,D,20101216,000000,8.09546,8.24836,8.08208,8.21691,2087770.6453874,0
+FLO.US,D,20101217,000000,8.24757,8.39228,8.22277,8.25089,2764362.2255095,0
+FLO.US,D,20101220,000000,8.25451,8.29952,8.18684,8.19026,1350670.8168857,0
+FLO.US,D,20101221,000000,8.21691,8.21691,8.08617,8.09994,1029122.6169583,0
+FLO.US,D,20101222,000000,8.09994,8.19026,8.0646,8.17484,880287.01286002,0
+FLO.US,D,20101223,000000,8.16214,8.30293,8.15853,8.23019,1315635.251616,0
+FLO.US,D,20101227,000000,8.21447,8.23723,8.15335,8.16214,967774.53101084,0
+FLO.US,D,20101228,000000,8.18274,8.2876,8.15335,8.28204,1257714.1126223,0
+FLO.US,D,20101229,000000,8.26047,8.32169,8.25539,8.29161,993138.64975219,0
+FLO.US,D,20101230,000000,8.30108,8.32969,8.27081,8.29161,478965.51010015,0
+FLO.US,D,20101231,000000,8.29952,8.3417,8.25265,8.26301,793265.50214016,0
+FLO.US,D,20110103,000000,8.27081,8.28995,8.21691,8.22658,1127531.0960677,0
+FLO.US,D,20110104,000000,8.23019,8.24757,8.03922,8.04625,1318681.1990877,0
+FLO.US,D,20110105,000000,8.03922,8.07739,7.93504,8.01041,1776715.2940974,0
+FLO.US,D,20110106,000000,8.0028,8.02321,7.94744,7.96589,1071965.5990326,0
+FLO.US,D,20110107,000000,8.09116,8.12269,7.99947,8.04625,3158512.3347937,0
+FLO.US,D,20110110,000000,8.05445,8.09643,7.99294,8.02994,1226652.4129176,0
+FLO.US,D,20110111,000000,8.06099,8.15559,8.05445,8.07993,1217667.1751337,0
+FLO.US,D,20110112,000000,8.11254,8.12523,7.98698,8.05171,1236184.5693127,0
+FLO.US,D,20110113,000000,8.05815,8.06822,8.0028,8.03608,946260.3505836,0
+FLO.US,D,20110114,000000,7.99626,8.10473,7.95505,8.09447,1372082.5780974,0
+FLO.US,D,20110118,000000,8.08208,8.12191,8.00191,8.12191,2222264.4867263,0
+FLO.US,D,20110119,000000,8.10834,8.14926,8.03843,8.04438,689761.66705507,0
+FLO.US,D,20110120,000000,8.02067,8.16449,8.00553,8.10161,973563.2650761,0
+FLO.US,D,20110121,000000,8.12523,8.13822,8.04254,8.09116,620685.02709907,0
+FLO.US,D,20110124,000000,8.10834,8.16214,8.09447,8.09643,1431386.3765016,0
+FLO.US,D,20110125,000000,8.08804,8.15023,8.05171,8.11938,922735.68095427,0
+FLO.US,D,20110126,000000,8.13442,8.13442,7.96032,7.99294,1585027.4901954,0
+FLO.US,D,20110127,000000,7.97115,7.98698,7.72335,7.73761,2848351.1032557,0
+FLO.US,D,20110128,000000,7.76611,7.78418,7.67767,7.71379,1234548.9344397,0
+FLO.US,D,20110131,000000,7.73546,7.78331,7.67493,7.74571,1860039.4711344,0
+FLO.US,D,20110201,000000,7.77257,7.80655,7.72335,7.7629,1229929.8278165,0
+FLO.US,D,20110202,000000,7.74073,7.77257,7.71125,7.74728,1275837.1928213,0
+FLO.US,D,20110203,000000,7.75381,7.8369,7.75381,7.80009,1200782.3432512,0
+FLO.US,D,20110204,000000,7.80898,7.88876,7.76611,7.87284,1288860.820276,0
+FLO.US,D,20110207,000000,7.89452,7.92253,7.8369,7.85253,1138704.0082965,0
+FLO.US,D,20110208,000000,7.60014,7.66126,7.34833,7.46783,7274949.5446346,0
+FLO.US,D,20110209,000000,7.50534,7.56743,7.34531,7.56127,4673297.6543596,0
+FLO.US,D,20110210,000000,7.35819,7.64769,7.35819,7.51207,6055994.9599609,0
+FLO.US,D,20110211,000000,7.47867,7.62699,7.46041,7.62084,3377636.1981684,0
+FLO.US,D,20110214,000000,7.71125,7.92595,7.69358,7.7629,3544154.4798386,0
+FLO.US,D,20110215,000000,7.71993,7.78721,7.64847,7.67093,1567132.8048471,0
+FLO.US,D,20110216,000000,7.72258,7.85321,7.70813,7.8459,2170446.5087897,0
+FLO.US,D,20110218,000000,8.03843,8.04166,7.93035,7.96442,2614500.3808711,0
+FLO.US,D,20110222,000000,7.93337,8.04166,7.84345,8.03608,3201789.574342,0
+FLO.US,D,20110223,000000,8.03608,8.15559,8.00953,8.12523,3280479.2818735,0
+FLO.US,D,20110224,000000,8.11859,8.16449,8.0853,8.13442,2190587.2475358,0
+FLO.US,D,20110225,000000,8.14926,8.25177,8.10834,8.25177,2077951.7151886,0
+FLO.US,D,20110228,000000,8.26583,8.30108,8.15657,8.16595,2324912.097169,0
+FLO.US,D,20110301,000000,8.20511,8.23449,8.06039,8.07387,2693920.3374097,0
+FLO.US,D,20110302,000000,8.05728,8.07739,8.00191,8.03608,1586064.9968494,0
+FLO.US,D,20110303,000000,8.10473,8.10834,8.00719,8.08208,1942444.9478075,0
+FLO.US,D,20110304,000000,8.06733,8.07046,7.93035,7.96442,2721293.9211609,0
+FLO.US,D,20110307,000000,7.97594,8.00719,7.88133,7.88973,3058744.7526933,0
+FLO.US,D,20110308,000000,7.90867,7.96198,7.88973,7.92684,3482059.7578094,0
+FLO.US,D,20110309,000000,7.9118,8.12874,7.88133,8.03238,3284164.3252505,0
+FLO.US,D,20110310,000000,8.0191,8.06039,7.96442,7.98619,1967809.0665489,0
+FLO.US,D,20110311,000000,8.01207,8.11175,7.99791,8.06733,1772882.7670499,0
+FLO.US,D,20110314,000000,8.04166,8.09546,8.02915,8.05356,1880009.1697904,0
+FLO.US,D,20110315,000000,7.97292,8.10473,7.89872,8.07046,1737496.9280629,0
+FLO.US,D,20110316,000000,8.04166,8.16214,8.02915,8.06733,1950018.8488005,0
+FLO.US,D,20110317,000000,8.11684,8.12269,7.99196,7.9986,963410.44823447,0
+FLO.US,D,20110318,000000,8.03608,8.12523,7.99459,8.12191,2443101.8235779,0
+FLO.US,D,20110321,000000,8.14555,8.22726,8.13442,8.16449,1195665.4792402,0
+FLO.US,D,20110322,000000,8.16449,8.238,8.12191,8.21691,1742022.8331999,0
+FLO.US,D,20110323,000000,8.22023,8.2587,8.19387,8.21165,1185621.2267671,0
+FLO.US,D,20110324,000000,8.22023,8.22277,8.14154,8.19621,929775.97783407,0
+FLO.US,D,20110325,000000,8.19026,8.27715,8.1678,8.2587,1321925.8398377,0
+FLO.US,D,20110328,000000,8.27715,8.29795,8.25177,8.27433,1331082.1177116,0
+FLO.US,D,20110329,000000,8.26583,8.41502,8.26212,8.40379,2089820.0538914,0
+FLO.US,D,20110330,000000,8.41277,8.46598,8.34013,8.45632,1943363.6481714,0
+FLO.US,D,20110331,000000,8.32871,8.48992,8.29952,8.42322,3574120.2939364,0
+FLO.US,D,20110401,000000,8.42234,8.52027,8.41277,8.50241,2367456.0151337,0
+FLO.US,D,20110404,000000,8.49255,8.56607,8.46316,8.52027,1333402.9371369,0
+FLO.US,D,20110405,000000,8.51022,8.54264,8.46316,8.4987,1086764.1514934,0
+FLO.US,D,20110406,000000,8.52927,8.60854,8.49079,8.58403,1583263.8313029,0
+FLO.US,D,20110407,000000,8.57143,8.58042,8.48366,8.50857,1136373.9711418,0
+FLO.US,D,20110408,000000,8.52927,8.56607,8.47195,8.55631,1475387.7199043,0
+FLO.US,D,20110411,000000,8.70257,8.80596,8.6555,8.71545,2211492.0336304,0
+FLO.US,D,20110412,000000,8.69339,8.76193,8.65286,8.72551,1733657.2316704,0
+FLO.US,D,20110413,000000,8.74367,8.78214,8.69339,8.77473,1055124.8074128,0
+FLO.US,D,20110414,000000,8.75089,9.00553,8.7218,8.99031,2618660.6494084,0
+FLO.US,D,20110415,000000,8.97371,9.17875,8.97371,9.15571,6596121.128844,0
+FLO.US,D,20110418,000000,9.1393,9.14321,8.92509,9.011,2788658.1118323,0
+FLO.US,D,20110419,000000,9.0149,9.05533,8.95114,8.97605,995508.63040099,0
+FLO.US,D,20110420,000000,9.02136,9.11441,8.99695,9.102,1144335.0167698,0
+FLO.US,D,20110421,000000,9.12104,9.12387,9.0149,9.07056,1845945.5628768,0
+FLO.US,D,20110425,000000,9.07056,9.08569,8.7382,9.06099,1395465.9092092,0
+FLO.US,D,20110426,000000,9.15571,9.29806,9.13647,9.27657,3392586.3310683,0
+FLO.US,D,20110427,000000,9.30001,9.4162,9.27657,9.39765,3796591.2172767,0
+FLO.US,D,20110428,000000,9.36054,9.42597,9.31758,9.33613,2401125.3080675,0
+FLO.US,D,20110429,000000,9.31856,9.46893,9.31856,9.45136,1211750.4170489,0
+FLO.US,D,20110502,000000,9.46405,9.49041,9.35469,9.42597,1424186.3056454,0
+FLO.US,D,20110503,000000,9.48358,9.5402,9.42109,9.52458,2091535.5757526,0
+FLO.US,D,20110504,000000,9.49041,9.5197,9.27394,9.29806,2474096.9507924,0
+FLO.US,D,20110505,000000,9.29415,9.39571,9.20179,9.33125,1836919.3574066,0
+FLO.US,D,20110506,000000,9.38691,9.47577,9.27394,9.30684,1448730.0464699,0
+FLO.US,D,20110509,000000,9.29415,9.32247,9.25159,9.29806,1632790.6913867,0
+FLO.US,D,20110510,000000,9.28243,9.40839,9.28243,9.3586,1742142.6636821,0
+FLO.US,D,20110511,000000,9.36446,9.38495,9.33907,9.36933,1549431.6918164,0
+FLO.US,D,20110512,000000,9.37519,9.66712,9.342,9.58023,2651913.0961346,0
+FLO.US,D,20110513,000000,9.56559,9.59586,9.45917,9.54704,1279974.9291312,0
+FLO.US,D,20110516,000000,9.5236,9.66712,9.46697,9.63588,1377214.8049907,0
+FLO.US,D,20110517,000000,9.58805,9.70717,9.56949,9.62613,1763689.6182584,0
+FLO.US,D,20110518,000000,9.62319,9.70717,9.54704,9.61246,3350059.8243702,0
+FLO.US,D,20110519,000000,9.65444,10.3408,9.62613,9.88972,6450520.9477663,0
+FLO.US,D,20110520,000000,9.90932,9.92689,9.80284,9.86245,3189435.7685573,0
+FLO.US,D,20110523,000000,9.79699,9.9795,9.76477,9.93562,2408286.4596217,0
+FLO.US,D,20110524,000000,9.9659,10.0792,9.93175,10.046,2223766.9766191,0
+FLO.US,D,20110525,000000,10.0665,10.0987,9.9795,10.0597,1991460.7360054,0
+FLO.US,D,20110526,000000,10.0226,10.17,10.0079,10.127,1562580.2707141,0
+FLO.US,D,20110527,000000,10.1593,10.2413,10.1416,10.1533,1662372.4334261,0
+FLO.US,D,20110531,000000,10.2266,10.3243,10.1729,10.3067,7358157.987958,0
+FLO.US,D,20110601,000000,10.2979,10.337,10.2129,10.2286,2291906.4807524,0
+FLO.US,D,20110602,000000,10.248,10.2842,9.84483,9.90538,4340655.4049993,0
+FLO.US,D,20110603,000000,9.85261,9.8976,9.75208,9.77551,3324468.3349703,0
+FLO.US,D,20110606,000000,9.76477,9.8976,9.76477,9.86924,3860388.1466689,0
+FLO.US,D,20110607,000000,9.86245,9.92005,9.76672,9.84975,1945187.734401,0
+FLO.US,D,20110608,000000,9.83605,9.94347,9.74622,9.90145,1393424.6942424,0
+FLO.US,D,20110609,000000,9.8849,10.0049,9.85851,9.9659,1186472.3304486,0
+FLO.US,D,20110610,000000,9.96104,9.9932,9.80383,9.80968,1282413.5306545,0
+FLO.US,D,20110613,000000,9.838,9.96302,9.74426,9.88391,1132193.2187614,0
+FLO.US,D,20110614,000000,9.9386,9.98744,9.80968,9.96104,1242563.2380598,0
+FLO.US,D,20110615,000000,9.89563,9.96104,9.77063,9.82237,1200859.1576629,0
+FLO.US,D,20110616,000000,9.79308,9.91907,9.78723,9.89366,1124201.4473688,0
+FLO.US,D,20110617,000000,9.94734,10.0186,9.91612,9.97861,2015009.9862465,0
+FLO.US,D,20110620,000000,9.95607,10.0762,9.93463,10.0137,1097034.750433,0
+FLO.US,D,20110621,000000,10.0333,10.1476,10.0273,10.0929,1154975.3490777,0
+FLO.US,D,20110622,000000,10.0869,10.1309,10.0333,10.0363,1022136.6022628,0
+FLO.US,D,20110623,000000,9.97374,9.97861,9.83605,9.95607,1752054.7953671,0
+FLO.US,D,20110624,000000,9.97861,10.1436,9.94734,10.1104,3559458.9832244,0
+FLO.US,D,20110627,000000,10.172,10.25,10.1016,10.1357,2034633.507954,0
+FLO.US,D,20110628,000000,10.1309,10.2861,10.041,10.2813,2138295.0686311,0
+FLO.US,D,20110629,000000,10.3018,10.3564,10.2452,10.3271,1561477.2157622,0
+FLO.US,D,20110630,000000,10.3535,10.4258,10.2705,10.2705,1564562.0825358,0
+FLO.US,D,20110701,000000,10.2813,10.375,10.172,10.3711,2079960.1560063,0
+FLO.US,D,20110705,000000,10.4072,10.4804,10.2959,10.4278,1577967.7336647,0
+FLO.US,D,20110706,000000,10.455,10.5439,10.4091,10.5127,1604198.31897,0
+FLO.US,D,20110707,000000,10.5625,10.6864,10.5001,10.6816,1988674.9333414,0
+FLO.US,D,20110708,000000,10.6231,10.6542,10.4727,10.5351,1355702.6729478,0
+FLO.US,D,20110711,000000,10.4834,10.5839,10.4522,10.539,1494168.3314673,0
+FLO.US,D,20110712,000000,10.539,10.6816,10.5098,10.5898,1312641.5379443,0
+FLO.US,D,20110713,000000,10.6318,10.707,10.5839,10.6231,1034393.1097927,0
+FLO.US,D,20110714,000000,10.6542,10.707,10.5351,10.5957,1353026.4588444,0
+FLO.US,D,20110715,000000,10.6074,10.7187,10.5098,10.7041,1575003.7215654,0
+FLO.US,D,20110718,000000,10.6592,10.6913,10.5146,10.5781,1329209.8944506,0
+FLO.US,D,20110719,000000,10.5722,10.7343,10.5722,10.6757,1862015.1378031,0
+FLO.US,D,20110720,000000,10.6913,10.707,10.5527,10.5928,832496.1584805,0
+FLO.US,D,20110721,000000,10.6278,10.7626,10.6025,10.707,1122586.2963389,0
+FLO.US,D,20110722,000000,10.7235,10.7832,10.6592,10.6659,1314744.2044404,0
+FLO.US,D,20110725,000000,10.5928,10.7108,10.5732,10.5781,2001782.5445528,0
+FLO.US,D,20110726,000000,10.5986,10.6348,10.5088,10.5722,2102508.7705111,0
+FLO.US,D,20110727,000000,10.5185,10.5576,10.375,10.3935,2125190.5299961,0
+FLO.US,D,20110728,000000,10.3917,10.5292,10.252,10.2677,1820758.6293784,0
+FLO.US,D,20110729,000000,10.1934,10.2637,10.1456,10.2208,1886163.5404554,0
+FLO.US,D,20110801,000000,10.2959,10.3564,10.1641,10.2587,1807368.3411319,0
+FLO.US,D,20110802,000000,10.247,10.3418,10.1436,10.1573,1779872.8785141,0
+FLO.US,D,20110803,000000,10.1563,10.169,9.94734,10.0967,1874268.5727566,0
+FLO.US,D,20110804,000000,10.0273,10.1407,9.68373,9.69447,2334182.0603723,0
+FLO.US,D,20110805,000000,9.75208,9.9102,9.52653,9.80968,3372664.7694435,0
+FLO.US,D,20110808,000000,9.59586,9.77355,9.39571,9.40644,3169415.8844856,0
+FLO.US,D,20110809,000000,9.45917,9.76086,9.31856,9.74622,4039515.2579706,0
+FLO.US,D,20110810,000000,9.6183,9.76086,9.56266,9.58414,1749391.8957617,0
+FLO.US,D,20110811,000000,9.59586,9.69642,9.49822,9.58805,3696208.0956907,0
+FLO.US,D,20110812,000000,9.66029,9.67689,9.49334,9.60269,2387972.6324012,0
+FLO.US,D,20110815,000000,9.66421,10.0489,9.65054,10.0236,1839645.7569257,0
+FLO.US,D,20110816,000000,9.97374,10.0236,9.83995,9.93463,1998478.5006579,0
+FLO.US,D,20110817,000000,9.09058,9.32149,8.75637,8.9864,8646617.3249088,0
+FLO.US,D,20110818,000000,8.883,8.92606,8.73459,8.77667,5020427.1017654,0
+FLO.US,D,20110819,000000,8.69163,8.75353,8.51734,8.53101,4199616.975784,0
+FLO.US,D,20110822,000000,8.63911,8.72356,8.51734,8.56705,3399427.9346698,0
+FLO.US,D,20110823,000000,8.59293,8.82364,8.51734,8.81896,2978061.9672265,0
+FLO.US,D,20110824,000000,8.79961,8.79961,8.59293,8.60474,2460917.64613,0
+FLO.US,D,20110825,000000,8.66633,8.71087,8.47195,8.47468,3456812.3969738,0
+FLO.US,D,20110826,000000,8.46697,8.6555,8.39061,8.63911,2099665.6130863,0
+FLO.US,D,20110829,000000,8.71545,8.8422,8.69163,8.83849,1605466.268859,0
+FLO.US,D,20110830,000000,8.85606,8.93055,8.77667,8.87646,3233804.7969439,0
+FLO.US,D,20110831,000000,8.9287,8.97996,8.87831,8.94852,2095799.2876977,0
+FLO.US,D,20110901,000000,8.95037,9.16332,8.92215,8.92606,3775626.0038451,0
+FLO.US,D,20110902,000000,8.83467,8.90907,8.76837,8.76837,933118.94103099,0
+FLO.US,D,20110906,000000,8.60033,8.79044,8.55728,8.77199,2183069.6771114,0
+FLO.US,D,20110907,000000,8.85606,8.85606,8.72805,8.81896,2223432.0657841,0
+FLO.US,D,20110908,000000,8.75002,8.87646,8.68626,8.79961,2043771.3503691,0
+FLO.US,D,20110909,000000,8.74367,8.76643,8.56705,8.63119,1627836.6739286,0
+FLO.US,D,20110912,000000,8.55728,8.65092,8.50319,8.60033,1314677.6319502,0
+FLO.US,D,20110913,000000,8.63911,8.72805,8.60033,8.66633,1758441.6576515,0
+FLO.US,D,20110914,000000,8.68245,8.78214,8.57143,8.71087,1783734.0829419,0
+FLO.US,D,20110915,000000,8.79044,8.79044,8.6103,8.71545,1750770.4584036,0
+FLO.US,D,20110916,000000,8.75002,8.82364,8.73459,8.75637,1515702.9957377,0
+FLO.US,D,20110919,000000,8.63461,8.65092,8.57143,8.6103,1067524.7018445,0
+FLO.US,D,20110920,000000,8.67347,8.68626,8.55084,8.55084,1352606.5400604,0
+FLO.US,D,20110921,000000,8.52213,8.73459,8.47927,8.53648,1906317.5936995,0
+FLO.US,D,20110922,000000,8.38602,8.77199,8.35839,8.73918,2492087.9102033,0
+FLO.US,D,20110923,000000,8.72805,8.8496,8.63461,8.76193,2304694.5440112,0
+FLO.US,D,20110926,000000,8.81896,8.90449,8.68626,8.83203,1053993.0750805,0
+FLO.US,D,20110927,000000,8.93533,9.2429,8.92606,9.07145,1871983.6000567,0
+FLO.US,D,20110928,000000,9.07145,9.13832,8.98181,9.05621,2420040.088803,0
+FLO.US,D,20110929,000000,9.16332,9.21,9.02526,9.19887,2029990.8449112,0
+FLO.US,D,20110930,000000,9.0981,9.25745,9.08863,9.14222,2389974.928066,0
+FLO.US,D,20111003,000000,9.14897,9.1846,8.82823,8.8422,1640495.6889757,0
+FLO.US,D,20111004,000000,8.80509,9.02048,8.60474,9.00905,1782919.8501779,0
+FLO.US,D,20111005,000000,9.00905,9.16723,8.883,9.12007,1046177.4647386,0
+FLO.US,D,20111006,000000,9.08003,9.2922,9.00905,9.28146,1772949.3395401,0
+FLO.US,D,20111007,000000,9.2922,9.36347,9.14897,9.16723,1532404.4972242,0
+FLO.US,D,20111010,000000,9.28146,9.32735,9.19887,9.32149,875610.5514761,0
+FLO.US,D,20111011,000000,9.2922,9.33809,9.2177,9.28146,1139989.3694523,0
+FLO.US,D,20111012,000000,9.30294,9.35664,9.21478,9.22161,1427838.5748735,0
+FLO.US,D,20111013,000000,9.20472,9.342,9.1846,9.31758,1138228.7831363,0
+FLO.US,D,20111014,000000,9.41718,9.42695,9.26418,9.2922,1018199.6076153,0
+FLO.US,D,20111017,000000,9.25159,9.342,9.10953,9.13364,1512061.9926234,0
+FLO.US,D,20111018,000000,9.16723,9.28731,9.12387,9.2177,1010379.9005049,0
+FLO.US,D,20111019,000000,9.23225,9.31758,9.15277,9.16332,827575.93936347,0
+FLO.US,D,20111020,000000,9.19887,9.2429,9.05621,9.14418,1047998.4783919,0
+FLO.US,D,20111021,000000,9.21,9.32149,9.19887,9.27756,869833.08352455,0
+FLO.US,D,20111024,000000,9.29904,9.42206,9.22161,9.37519,1740313.4564917,0
+FLO.US,D,20111025,000000,9.39765,9.41327,9.22161,9.24778,1106918.2047376,0
+FLO.US,D,20111026,000000,9.30782,9.33809,9.13832,9.22639,1196203.1801221,0
+FLO.US,D,20111027,000000,9.34689,9.4455,9.29904,9.3791,1090009.8164355,0
+FLO.US,D,20111028,000000,9.41718,9.41718,9.20472,9.22161,1335113.3380373,0
+FLO.US,D,20111031,000000,9.15571,9.7052,9.11244,9.48455,3032392.2885215,0
+FLO.US,D,20111101,000000,9.31856,9.50115,9.27853,9.43866,1835954.5683957,0
+FLO.US,D,20111102,000000,9.48943,9.56657,9.4328,9.49334,1531998.9171305,0
+FLO.US,D,20111103,000000,9.52263,9.71888,9.48259,9.6183,879902.94080155,0
+FLO.US,D,20111104,000000,9.59586,9.73352,9.58805,9.70911,1116614.2318777,0
+FLO.US,D,20111107,000000,9.69447,9.838,9.65151,9.79796,1131043.0509703,0
+FLO.US,D,20111108,000000,9.838,9.9102,9.67689,9.87997,1408597.0768403,0
+FLO.US,D,20111109,000000,9.75696,9.81945,9.52556,9.59195,1699348.8428313,0
+FLO.US,D,20111110,000000,9.57925,9.72961,9.46502,9.65541,1440067.4292152,0
+FLO.US,D,20111111,000000,9.67885,9.83409,9.62417,9.65932,1426452.8428866,0
+FLO.US,D,20111114,000000,9.61246,9.71888,9.54313,9.71888,2594787.7544461,0
+FLO.US,D,20111115,000000,9.67689,9.83409,9.5978,9.78234,1864831.6662319,0
+FLO.US,D,20111116,000000,9.74329,9.74329,9.56266,9.56657,1383459.3045654,0
+FLO.US,D,20111117,000000,9.5236,9.57145,9.39472,9.4533,1324408.4816236,0
+FLO.US,D,20111118,000000,9.45136,9.59586,9.39765,9.46893,850594.65806776,0
+FLO.US,D,20111121,000000,9.3996,9.3996,9.25647,9.37519,1356250.6157512,0
+FLO.US,D,20111122,000000,9.38203,9.38203,9.18929,9.26906,1150614.3388777,0
+FLO.US,D,20111123,000000,9.24388,9.25745,9.04987,9.10484,644030.4631011,0
+FLO.US,D,20111125,000000,9.09058,9.15277,9.06382,9.06382,307994.04093601,0
+FLO.US,D,20111128,000000,9.23323,9.34297,9.18929,9.23802,808160.3286637,0
+FLO.US,D,20111129,000000,9.23323,9.26036,9.16332,9.16723,1020373.9675624,0
+FLO.US,D,20111130,000000,9.40742,9.41229,9.26711,9.36054,1386066.8977943,0
+FLO.US,D,20111201,000000,9.32247,9.39765,9.28829,9.29904,789660.34575132,0
+FLO.US,D,20111202,000000,9.36446,9.3713,9.22639,9.23323,846790.80840068,0
+FLO.US,D,20111205,000000,9.32931,9.36054,9.21478,9.24388,1225060.8183072,0
+FLO.US,D,20111206,000000,9.24388,9.31856,9.1846,9.27394,814525.68291274,0
+FLO.US,D,20111207,000000,9.27394,9.28829,9.16332,9.23323,1073983.2575797,0
+FLO.US,D,20111208,000000,9.21097,9.25256,9.04987,9.08003,1334568.4678104,0
+FLO.US,D,20111209,000000,9.08472,9.26906,9.08472,9.24778,973798.82927196,0
+FLO.US,D,20111212,000000,9.21867,9.22639,8.99509,9.04508,1025881.0487847,0
+FLO.US,D,20111213,000000,9.07428,9.23802,8.97996,9.00358,920993.53009706,0
+FLO.US,D,20111214,000000,8.99509,9.04049,8.93914,8.94364,532038.12342775,0
+FLO.US,D,20111215,000000,8.97702,9.05533,8.94852,8.99509,924167.50158825,0
+FLO.US,D,20111216,000000,8.99031,9.06773,8.9202,8.96902,2791716.3496098,0
+FLO.US,D,20111219,000000,9.00905,9.05533,8.84317,8.86894,1220760.2354445,0
+FLO.US,D,20111220,000000,8.96521,8.99031,8.9287,8.93914,1037172.7673038,0
+FLO.US,D,20111221,000000,8.93914,9.05904,8.90624,9.00905,992670.59393693,0
+FLO.US,D,20111222,000000,8.99969,9.04987,8.91483,8.96521,1030872.9613528,0
+FLO.US,D,20111223,000000,8.97996,9.04987,8.96902,9.01959,925043.18588156,0
+FLO.US,D,20111227,000000,9.02428,9.10006,9.02428,9.04987,722364.77595447,0
+FLO.US,D,20111228,000000,9.06773,9.06773,8.95398,8.95877,737315.93304658,0
+FLO.US,D,20111229,000000,8.98562,9.01959,8.95398,8.97702,981603.17350007,0
+FLO.US,D,20111230,000000,8.99772,9.04323,8.9742,8.98278,848158.10492883,0
+FLO.US,D,20120103,000000,9.06382,9.11441,8.80255,8.85879,1614001.8862864,0
+FLO.US,D,20120104,000000,8.85244,8.93914,8.76271,8.88105,3732345.6917202,0
+FLO.US,D,20120105,000000,8.84766,8.89696,8.76271,8.84766,2968874.9635879,0
+FLO.US,D,20120106,000000,8.86894,8.92411,8.78771,8.79141,2100521.8377286,0
+FLO.US,D,20120109,000000,8.8209,8.83467,8.70715,8.73645,1497566.6010407,0
+FLO.US,D,20120110,000000,8.80694,8.95877,8.76837,8.87831,1578371.2653741,0
+FLO.US,D,20120111,000000,8.88105,9.00905,8.84317,8.98562,1471861.4263114,0
+FLO.US,D,20120112,000000,9.01959,9.13745,9.00358,9.10006,1876462.3923545,0
+FLO.US,D,20120113,000000,9.06382,9.13364,9.01959,9.06773,1275498.1852177,0
+FLO.US,D,20120117,000000,9.14222,9.5324,9.11244,9.47967,2802382.2867216,0
+FLO.US,D,20120118,000000,9.45623,9.49626,9.43866,9.47381,973847.99049545,0
+FLO.US,D,20120119,000000,9.47381,9.65054,9.46893,9.59586,1361598.9471894,0
+FLO.US,D,20120120,000000,9.56168,9.57925,9.43377,9.46111,1209176.6221611,0
+FLO.US,D,20120123,000000,9.44842,9.50115,9.38594,9.40742,1016463.6019112,0
+FLO.US,D,20120124,000000,9.38594,9.43377,9.36054,9.37715,1293159.3547544,0
+FLO.US,D,20120125,000000,9.37715,9.47381,9.3586,9.39082,1126857.1776291,0
+FLO.US,D,20120126,000000,9.40742,9.52946,9.36446,9.4865,1848261.2613413,0
+FLO.US,D,20120127,000000,9.46893,9.46893,9.34297,9.38594,753160.18569866,0
+FLO.US,D,20120130,000000,9.35274,9.36738,9.21867,9.25745,1051672.2556552,0
+FLO.US,D,20120131,000000,9.29415,9.29415,9.13267,9.16235,1045155.3209671,0
+FLO.US,D,20120201,000000,9.16918,9.23802,9.15765,9.19417,1166376.6561573,0
+FLO.US,D,20120202,000000,9.21097,9.23802,9.16332,9.17483,974732.89251817,0
+FLO.US,D,20120203,000000,9.24778,9.25745,9.16332,9.18929,1338125.4871679,0
+FLO.US,D,20120206,000000,9.15277,9.27394,9.13364,9.21097,907010.23459228,0
+FLO.US,D,20120207,000000,9.2177,9.24388,9.16723,9.1682,1245411.5164454,0
+FLO.US,D,20120208,000000,9.17875,9.19887,9.06578,9.12768,1351535.2350653,0
+FLO.US,D,20120209,000000,9.12768,9.27853,9.0981,9.27853,1424187.3298376,0
+FLO.US,D,20120210,000000,8.94852,9.10006,8.75822,8.94852,3809893.4249978,0
+FLO.US,D,20120213,000000,8.97996,8.99031,8.84766,8.89696,1983283.5858326,0
+FLO.US,D,20120214,000000,8.87373,8.89228,8.80694,8.88671,1052977.0764618,0
+FLO.US,D,20120215,000000,8.93436,8.99031,8.87373,8.94852,1056735.861674,0
+FLO.US,D,20120216,000000,8.9287,9.03366,8.89696,9.01393,948610.87158143,0
+FLO.US,D,20120217,000000,9.05241,9.05241,8.95593,8.97508,1348410.4247976,0
+FLO.US,D,20120221,000000,8.97702,9.15765,8.97283,9.09058,1253448.3522929,0
+FLO.US,D,20120222,000000,9.07339,9.10297,8.99772,9.09439,861054.73255616,0
+FLO.US,D,20120223,000000,9.11441,9.26036,9.09536,9.22161,1367200.2540902,0
+FLO.US,D,20120224,000000,9.24778,9.24778,9.12768,9.2177,692978.65461682,0
+FLO.US,D,20120227,000000,9.17972,9.23802,9.11441,9.19887,894939.10584261,0
+FLO.US,D,20120228,000000,9.1846,9.23225,9.11909,9.14222,1166327.4949339,0
+FLO.US,D,20120229,000000,9.13745,9.18549,9.04323,9.06285,1495748.6599639,0
+FLO.US,D,20120301,000000,9.06578,9.31466,9.04323,9.27394,2571754.6970516,0
+FLO.US,D,20120302,000000,9.26515,9.26515,9.12768,9.2177,1834540.1590284,0
+FLO.US,D,20120305,000000,9.2177,9.38301,9.19887,9.36446,1759746.4784581,0
+FLO.US,D,20120306,000000,9.31856,9.36446,9.22639,9.26036,1786134.7893553,0
+FLO.US,D,20120307,000000,9.25745,9.35372,9.14799,9.31466,1077362.0675021,0
+FLO.US,D,20120308,000000,9.36836,9.37715,9.24388,9.25745,1099736.5693403,0
+FLO.US,D,20120309,000000,9.32345,9.37715,9.21478,9.36054,703095.62473299,0
+FLO.US,D,20120312,000000,9.35372,9.47478,9.3498,9.46697,971378.66320753,0
+FLO.US,D,20120313,000000,9.47967,9.52653,9.40936,9.46697,1199268.5872447,0
+FLO.US,D,20120314,000000,9.47967,9.48943,9.37227,9.43085,1121081.7580619,0
+FLO.US,D,20120315,000000,9.43085,9.59,9.40351,9.58122,902700.43400018,0
+FLO.US,D,20120316,000000,9.55387,9.64271,9.54801,9.61343,1232621.4048022,0
+FLO.US,D,20120319,000000,9.60855,9.60855,9.5031,9.56364,830194.79870615,0
+FLO.US,D,20120320,000000,9.55387,9.69252,9.55387,9.65835,830079.06499253,0
+FLO.US,D,20120321,000000,9.65346,9.71693,9.57242,9.69252,819067.97512424,0
+FLO.US,D,20120322,000000,9.63198,9.69642,9.59,9.63686,853444.98483768,0
+FLO.US,D,20120323,000000,9.66909,9.66909,9.60855,9.62613,813427.74892159,0
+FLO.US,D,20120326,000000,9.69936,9.78137,9.67299,9.75305,1073603.2822899,0
+FLO.US,D,20120327,000000,9.73255,9.82531,9.72864,9.73255,1913519.71294,0
+FLO.US,D,20120328,000000,9.74134,9.74134,9.58512,9.62613,2933265.8507108,0
+FLO.US,D,20120329,000000,9.60855,9.7716,9.59878,9.71303,2505115.6344267,0
+FLO.US,D,20120330,000000,9.78234,9.80871,9.71693,9.71693,1269096.9842432,0
+FLO.US,D,20120402,000000,9.70814,9.90145,9.68665,9.84876,1946930.9094505,0
+FLO.US,D,20120403,000000,9.87121,10.1602,9.8653,10.0616,2491376.0966549,0
+FLO.US,D,20120404,000000,9.98347,10.0616,9.97573,10.0216,2439535.586491,0
+FLO.US,D,20120405,000000,10.0255,10.0353,9.94436,10.0216,1277004.771879,0
+FLO.US,D,20120409,000000,9.90735,10.0353,9.90145,10.0216,1007254.0660451,0
+FLO.US,D,20120410,000000,10.0216,10.0255,9.8048,9.85753,1518505.1854763,0
+FLO.US,D,20120411,000000,9.92005,9.9523,9.82531,9.85753,958622.34990554,0
+FLO.US,D,20120412,000000,9.90145,9.96977,9.84876,9.94833,755405.21490443,0
+FLO.US,D,20120413,000000,9.9102,10.0216,9.8849,9.92877,1038636.3378946,0
+FLO.US,D,20120416,000000,9.96302,10.0518,9.91612,9.97573,836058.29879879,0
+FLO.US,D,20120417,000000,9.99032,10.1367,9.99032,10.1104,780655.64831647,0
+FLO.US,D,20120418,000000,10.0616,10.0967,10.0109,10.0821,719056.63529084,0
+FLO.US,D,20120419,000000,10.0665,10.1485,10.0313,10.1056,775989.42885411,0
+FLO.US,D,20120420,000000,10.1533,10.2413,10.125,10.2129,843563.57891738,0
+FLO.US,D,20120423,000000,10.1016,10.1212,10.0156,10.0821,813601.8615881,0
+FLO.US,D,20120424,000000,10.0821,10.1797,10.0752,10.165,867342.24820135,0
+FLO.US,D,20120425,000000,10.2226,10.3271,10.1856,10.2226,1292166.9125553,0
+FLO.US,D,20120426,000000,10.2413,10.3008,10.2178,10.254,682381.33837952,0
+FLO.US,D,20120427,000000,10.2901,10.336,10.2413,10.2803,761662.00478494,0
+FLO.US,D,20120430,000000,10.2578,10.2744,10.1837,10.2343,786443.35818958,0
+FLO.US,D,20120501,000000,10.045,10.254,9.838,9.85753,2488836.1001083,0
+FLO.US,D,20120502,000000,9.79699,9.84289,9.74719,9.79699,1125192.8653757,0
+FLO.US,D,20120503,000000,9.79308,9.81945,9.43866,9.4494,2581582.8449798,0
+FLO.US,D,20120504,000000,9.43866,9.51482,9.3049,9.45721,1429436.3146367,0
+FLO.US,D,20120507,000000,9.4494,9.50799,9.42012,9.47478,605114.23375262,0
+FLO.US,D,20120508,000000,9.42499,9.51482,9.39765,9.50799,883346.27482976,0
+FLO.US,D,20120509,000000,9.45721,9.53727,9.38691,9.46991,778538.64313019,0
+FLO.US,D,20120510,000000,9.5236,9.58414,9.47381,9.55875,692402.03443303,0
+FLO.US,D,20120511,000000,9.49235,9.57731,9.48943,9.51482,852412.59914452,0
+FLO.US,D,20120514,000000,9.4494,9.61343,9.36836,9.54411,872153.90294987,0
+FLO.US,D,20120515,000000,9.53727,9.57242,9.48943,9.53727,866081.46765742,0
+FLO.US,D,20120516,000000,9.54411,9.7052,9.50799,9.7052,1231213.1405878,0
+FLO.US,D,20120517,000000,9.69642,9.75305,9.57731,9.57731,607635.79484049,0
+FLO.US,D,20120518,000000,9.57242,9.57242,9.36054,9.36054,1055319.4039224,0
+FLO.US,D,20120521,000000,9.38691,9.39277,9.25745,9.36054,930987.59715452,0
+FLO.US,D,20120522,000000,9.38301,9.49822,9.36054,9.41523,1061025.178423,0
+FLO.US,D,20120523,000000,9.37227,9.47967,9.28829,9.3498,2514595.5570219,0
+FLO.US,D,20120524,000000,9.39277,10.0216,9.39277,10.0156,4430741.2986496,0
+FLO.US,D,20120525,000000,9.93959,10.0752,9.91612,9.97573,1496467.6428573,0
+FLO.US,D,20120529,000000,10.0216,10.1212,9.8849,10.0967,1819845.0499752,0
+FLO.US,D,20120530,000000,10.0518,10.1367,9.90145,9.93959,1385755.5433789,0
+FLO.US,D,20120531,000000,10.1553,10.8046,10.1553,10.5058,7429612.8021,0
+FLO.US,D,20120601,000000,10.4667,10.9335,10.4248,10.9053,3959663.0923422,0
+FLO.US,D,20120604,000000,10.9061,11.0037,10.8602,10.994,2542921.6394781,0
+FLO.US,D,20120605,000000,10.9599,11.0926,10.9198,11.0165,1953185.6509466,0
+FLO.US,D,20120606,000000,11.0273,11.0926,10.9384,11.0848,1357509.3479108,0
+FLO.US,D,20120607,000000,11.1267,11.2577,11.035,11.0653,1326733.3978176,0
+FLO.US,D,20120608,000000,11.039,11.2313,11.035,11.1317,984991.20115185,0
+FLO.US,D,20120611,000000,11.1942,11.2752,11.0741,11.0878,1199026.8778959,0
+FLO.US,D,20120612,000000,11.0976,11.1317,11.0273,11.079,1484985.4245974,0
+FLO.US,D,20120613,000000,11.0976,11.1825,11.039,11.079,953328.3006516,0
+FLO.US,D,20120614,000000,11.0741,11.161,11.0214,11.0614,1630233.2835735,0
+FLO.US,D,20120615,000000,11.0497,11.122,10.997,11.0653,1320427.4467135,0
+FLO.US,D,20120618,000000,11.0653,11.117,10.9755,11.0878,1182685.8920482,0
+FLO.US,D,20120619,000000,11.0926,11.1267,10.9872,11.122,697776.9948673,0
+FLO.US,D,20120620,000000,11.117,11.122,10.9442,11.0116,1258017.2735005,0
+FLO.US,D,20120621,000000,11.0273,11.1073,10.9287,10.9384,865071.61419169,0
+FLO.US,D,20120622,000000,10.9755,11.0497,10.9198,10.9198,1068741.4421257,0
+FLO.US,D,20120625,000000,10.91,11.0029,10.8544,10.9559,948676.41987941,0
+FLO.US,D,20120626,000000,10.9657,10.9803,10.8926,10.9335,1218449.6579408,0
+FLO.US,D,20120627,000000,10.9696,11.1043,10.9198,11.0116,1132933.7096901,0
+FLO.US,D,20120628,000000,10.9559,11.1073,10.9559,11.1073,960692.24225266,0
+FLO.US,D,20120629,000000,11.2625,11.3924,11.1267,11.161,947438.17156291,0
+FLO.US,D,20120702,000000,11.1786,11.2811,11.1376,11.2752,901202.04087606,0
+FLO.US,D,20120703,000000,11.2879,11.6267,11.2841,11.4149,932689.80451766,0
+FLO.US,D,20120705,000000,11.3817,11.4695,11.2879,11.4344,1384929.0203091,0
+FLO.US,D,20120706,000000,11.3728,11.4441,11.2752,11.3924,818133.91187805,0
+FLO.US,D,20120709,000000,11.4051,11.4149,11.1376,11.1942,1322790.2580173,0
+FLO.US,D,20120710,000000,11.2225,11.2411,11.0741,11.079,959612.74372032,0
+FLO.US,D,20120711,000000,11.1043,11.1267,10.8495,10.8544,1560187.7578379,0
+FLO.US,D,20120712,000000,10.8095,10.8095,10.5712,10.6348,2045346.5579049,0
+FLO.US,D,20120713,000000,10.6348,10.6602,10.5654,10.6181,1295883.7058891,0
+FLO.US,D,20120716,000000,10.5712,10.6181,10.3457,10.3574,1132921.4193842,0
+FLO.US,D,20120717,000000,10.3808,10.4091,10.0684,10.0899,1901213.0199945,0
+FLO.US,D,20120718,000000,10.0831,10.1524,9.8907,10.0273,2682130.8615029,0
+FLO.US,D,20120719,000000,10.0528,10.1231,9.92104,9.96401,1004325.9006713,0
+FLO.US,D,20120720,000000,9.94049,9.96779,9.80187,9.83995,973215.03974309,0
+FLO.US,D,20120723,000000,9.73255,9.93076,9.60855,9.92689,1533326.2701646,0
+FLO.US,D,20120724,000000,9.97275,10.2442,9.97275,10.0363,2826688.4149659,0
+FLO.US,D,20120725,000000,10.0333,10.172,10.0137,10.0996,1797382.4676117,0
+FLO.US,D,20120726,000000,10.1777,10.2647,10.129,10.2217,865485.38782268,0
+FLO.US,D,20120727,000000,10.2442,10.3867,10.2159,10.3164,879777.98935853,0
+FLO.US,D,20120730,000000,10.3096,10.3633,10.1349,10.332,923444.42192617,0
+FLO.US,D,20120731,000000,10.2687,10.335,10.2403,10.2647,826956.30310913,0
+FLO.US,D,20120801,000000,10.2647,10.3096,10.169,10.2109,844105.37656786,0
+FLO.US,D,20120802,000000,10.1837,10.2901,10.1593,10.2217,786863.27697351,0
+FLO.US,D,20120803,000000,10.2744,10.335,10.169,10.2403,833491.67325606,0
+FLO.US,D,20120806,000000,10.2647,10.3535,10.2296,10.2578,938680.30443763,0
+FLO.US,D,20120807,000000,10.2744,10.3457,10.2343,10.2442,903464.48134849,0
+FLO.US,D,20120808,000000,10.2403,10.3721,10.1885,10.2343,780009.38306609,0
+FLO.US,D,20120809,000000,10.2109,10.2296,10.0684,10.129,571452.11016401,0
+FLO.US,D,20120810,000000,10.0733,10.1553,9.99816,10.1084,797031.45669747,0
+FLO.US,D,20120813,000000,10.0792,10.1046,9.97275,10.0333,1113117.6398574,0
+FLO.US,D,20120814,000000,10.0996,10.0996,9.49041,9.60366,5724300.0883448,0
+FLO.US,D,20120815,000000,9.58122,9.74817,9.5236,9.63101,2307559.2094713,0
+FLO.US,D,20120816,000000,9.61636,9.68665,9.5363,9.56657,2317547.1313758,0
+FLO.US,D,20120817,000000,9.58414,9.66909,9.50115,9.56266,999801.01972645,0
+FLO.US,D,20120820,000000,9.57145,9.57145,9.35177,9.41815,1594530.9692102,0
+FLO.US,D,20120821,000000,9.43768,9.58902,9.40742,9.55875,999655.58444031,0
+FLO.US,D,20120822,000000,9.56657,9.63588,9.51676,9.62613,851532.81808258,0
+FLO.US,D,20120823,000000,9.5978,9.72864,9.58414,9.6808,1064727.6330667,0
+FLO.US,D,20120824,000000,9.70911,9.8976,9.68665,9.8907,1199904.6105736,0
+FLO.US,D,20120827,000000,9.8976,9.98149,9.86728,9.93662,1339944.4524368,0
+FLO.US,D,20120828,000000,9.94634,10.2607,9.90341,10.1084,1342480.3522149,0
+FLO.US,D,20120829,000000,10.1466,10.1593,10.0079,10.0226,987029.34354213,0
+FLO.US,D,20120830,000000,9.99717,10.0333,9.92587,10.0176,888364.81639377,0
+FLO.US,D,20120831,000000,10.0226,10.0273,9.89465,9.99717,834890.71974105,0
+FLO.US,D,20120904,000000,10.0333,10.1964,9.86048,10.0029,1564134.9944069,0
+FLO.US,D,20120905,000000,10.0273,10.0363,9.88972,9.96689,1479868.5605864,0
+FLO.US,D,20120906,000000,9.99717,10.0363,9.94833,10.0079,1272251.4960835,0
+FLO.US,D,20120907,000000,10.0029,10.0363,9.9523,9.97573,597871.14682596,0
+FLO.US,D,20120910,000000,9.93562,10.0226,9.87023,9.93562,754482.41777195,0
+FLO.US,D,20120911,000000,9.93959,9.98049,9.79601,9.83312,818573.29031294,0
+FLO.US,D,20120912,000000,9.82824,9.87997,9.77942,9.80675,688275.56423683,0
+FLO.US,D,20120913,000000,9.83312,9.98049,9.81164,9.94833,1345876.5734039,0
+FLO.US,D,20120914,000000,9.94833,10.0176,9.88391,9.96401,851421.18113759,0
+FLO.US,D,20120917,000000,9.9523,9.97573,9.86048,9.93959,742373.39391251,0
+FLO.US,D,20120918,000000,9.94436,10.0333,9.79601,9.87997,1188362.9891685,0
+FLO.US,D,20120919,000000,9.9102,10.1192,9.87505,10.0987,1656589.8445139,0
+FLO.US,D,20120920,000000,10.1143,10.129,9.92877,9.97573,1105424.9325743,0
+FLO.US,D,20120921,000000,9.99121,10.0129,9.9102,9.9102,2362222.393217,0
+FLO.US,D,20120924,000000,9.90145,9.98546,9.8653,9.97176,573099.01115072,0
+FLO.US,D,20120925,000000,9.95707,10.0029,9.84189,9.86048,1264826.102953,0
+FLO.US,D,20120926,000000,9.87997,9.92587,9.86048,9.87997,749265.18292969,0
+FLO.US,D,20120927,000000,9.8653,9.89465,9.79601,9.8653,957403.56124,0
+FLO.US,D,20120928,000000,9.85654,9.85654,9.70619,9.76966,1276931.0300438,0
+FLO.US,D,20121001,000000,9.75501,9.8048,9.51287,9.57731,2206012.6055962,0
+FLO.US,D,20121002,000000,9.57731,9.59976,9.43377,9.53141,2078896.0203564,0
+FLO.US,D,20121003,000000,9.55875,9.55875,9.28928,9.41229,4504630.6175463,0
+FLO.US,D,20121004,000000,9.44744,9.46893,9.31661,9.39472,2592722.9830597,0
+FLO.US,D,20121005,000000,9.39472,9.44744,9.25256,9.27853,2181279.3892228,0
+FLO.US,D,20121008,000000,9.26136,9.39472,9.16049,9.34492,1570850.6223732,0
+FLO.US,D,20121009,000000,9.33613,9.3625,9.19797,9.24388,1272408.1974833,0
+FLO.US,D,20121010,000000,9.26136,9.27853,9.1307,9.15571,1581856.5912807,0
+FLO.US,D,20121011,000000,9.16049,9.19797,9.08101,9.14614,1297734.4211149,0
+FLO.US,D,20121012,000000,9.1682,9.20374,9.10103,9.14614,1228140.5641201,0
+FLO.US,D,20121015,000000,9.12583,9.2177,9.10103,9.14614,1585501.6911636,0
+FLO.US,D,20121016,000000,9.14614,9.19797,9.10103,9.13549,926897.99787593,0
+FLO.US,D,20121017,000000,9.13549,9.28341,9.13549,9.27394,1336559.4973615,0
+FLO.US,D,20121018,000000,9.25745,9.34492,9.19222,9.32539,987829.23761591,0
+FLO.US,D,20121019,000000,9.30587,9.33125,9.17777,9.28341,1210619.7089088,0
+FLO.US,D,20121022,000000,9.18266,9.27394,9.01959,9.15082,1210858.3456811,0
+FLO.US,D,20121023,000000,9.12583,9.24388,9.08569,9.2177,960662.54068014,0
+FLO.US,D,20121024,000000,9.22161,9.25256,9.09624,9.1682,728437.21124691,0
+FLO.US,D,20121025,000000,9.23704,9.26515,9.14614,9.18734,360417.31643676,0
+FLO.US,D,20121026,000000,9.17211,9.30001,9.16049,9.28341,830004.29896515,0
+FLO.US,D,20121031,000000,9.35078,9.56657,9.27394,9.53141,2155530.1742309,0
+FLO.US,D,20121101,000000,9.55387,9.63198,9.51287,9.58512,1402339.2627676,0
+FLO.US,D,20121102,000000,9.60464,9.67885,9.53141,9.53141,977872.04147606,0
+FLO.US,D,20121105,000000,9.51287,9.60464,9.43768,9.46893,821626.40712972,0
+FLO.US,D,20121106,000000,9.59976,9.60855,9.49041,9.55875,568972.54095452,0
+FLO.US,D,20121107,000000,9.57242,9.57242,9.3625,9.44744,841164.92088821,0
+FLO.US,D,20121108,000000,9.44256,9.45136,9.26906,9.27853,1018629.7683209,0
+FLO.US,D,20121109,000000,9.15082,9.42206,9.08569,9.30001,1169441.0390879,0
+FLO.US,D,20121112,000000,9.26906,9.53727,8.93631,9.53727,1461189.3440467,0
+FLO.US,D,20121113,000000,9.46893,9.64956,9.44744,9.58122,1310515.3150286,0
+FLO.US,D,20121114,000000,9.58122,9.61636,9.34005,9.41718,903434.77977597,0
+FLO.US,D,20121115,000000,9.41718,9.83312,9.30587,9.80675,1579281.7722007,0
+FLO.US,D,20121116,000000,9.9102,11.0106,9.9102,10.8056,8448516.0297266,0
+FLO.US,D,20121119,000000,11.0184,11.6375,10.9267,10.9609,9118177.9257217,0
+FLO.US,D,20121120,000000,11.0243,11.0624,10.5937,10.7041,2737291.8026364,0
+FLO.US,D,20121121,000000,11.1357,11.4539,11.0584,11.0673,5770212.5743104,0
+FLO.US,D,20121123,000000,11.0711,11.1014,10.9023,10.9071,875692.48684857,0
+FLO.US,D,20121126,000000,10.9609,11.125,10.8719,11.0956,1737130.267271,0
+FLO.US,D,20121127,000000,11.0106,11.1551,10.9462,11.1113,1795620.8571035,0
+FLO.US,D,20121128,000000,11.1502,11.4509,11.115,11.3845,2471927.7118062,0
+FLO.US,D,20121129,000000,11.3748,11.4324,11.1551,11.3885,1534104.6562031,0
+FLO.US,D,20121130,000000,11.3845,11.5603,11.3581,11.4764,2439329.7238677,0
+FLO.US,D,20121203,000000,11.4901,11.4901,11.1113,11.3845,1916031.0321063,0
+FLO.US,D,20121204,000000,11.407,11.5603,11.3581,11.4861,2238846.1577306,0
+FLO.US,D,20121205,000000,11.5155,11.5544,11.407,11.4822,1553337.9606991,0
+FLO.US,D,20121206,000000,11.4725,11.5925,11.4509,11.5047,1253465.7635596,0
+FLO.US,D,20121207,000000,11.5047,11.5788,11.4227,11.5105,1092218.9989159,0
+FLO.US,D,20121210,000000,11.4949,11.5867,11.4666,11.5272,892777.03620147,0
+FLO.US,D,20121211,000000,11.5788,11.6902,11.5486,11.6482,1277886.6013253,0
+FLO.US,D,20121212,000000,11.654,11.6638,11.4822,11.5212,1209748.1213841,0
+FLO.US,D,20121213,000000,11.5047,11.6902,11.5047,11.6638,2117744.6530226,0
+FLO.US,D,20121214,000000,11.6072,11.699,11.5867,11.6658,2834397.5093234,0
+FLO.US,D,20121217,000000,11.6638,11.7713,11.6413,11.7653,1709116.5634223,0
+FLO.US,D,20121218,000000,11.6112,11.7419,11.6112,11.6755,1884900.7115271,0
+FLO.US,D,20121219,000000,11.699,11.738,11.6482,11.6863,1397692.5029562,0
+FLO.US,D,20121220,000000,11.6706,11.7479,11.4822,11.5633,2424325.3087833,0
+FLO.US,D,20121221,000000,11.4901,11.5838,11.4119,11.5105,2054506.9325474,0
+FLO.US,D,20121224,000000,11.4861,11.5339,11.4041,11.5155,569311.54855814,0
+FLO.US,D,20121226,000000,11.5105,11.5339,11.3691,11.3748,575233.42760366,0
+FLO.US,D,20121227,000000,11.3581,11.4266,11.2274,11.3172,814953.79523391,0
+FLO.US,D,20121228,000000,11.2714,11.3085,11.1815,11.1815,781705.44527629,0
+FLO.US,D,20121231,000000,11.1815,11.3778,11.1014,11.3436,1366340.9568713,0
+FLO.US,D,20130102,000000,11.4949,11.6482,11.4725,11.5985,2069872.8874627,0
+FLO.US,D,20130103,000000,11.6112,12.0984,11.6112,12.0954,2531327.7842731,0
+FLO.US,D,20130104,000000,12.0847,12.2371,11.9967,12.2097,3644792.6252714,0
+FLO.US,D,20130107,000000,12.276,12.7252,12.1755,12.2252,3180632.8369772,0
+FLO.US,D,20130108,000000,12.2252,12.2897,12.0271,12.1491,2442263.0102022,0
+FLO.US,D,20130109,000000,12.276,12.3121,12.0612,12.1237,1754238.3730436,0
+FLO.US,D,20130110,000000,12.1491,12.3082,12.0984,12.1286,1448553.8854191,0
+FLO.US,D,20130111,000000,12.1491,12.1705,11.9967,12.1051,1226696.4531803,0
+FLO.US,D,20130114,000000,12.565,13.2836,12.3463,13.2719,6932681.9373929,0
+FLO.US,D,20130115,000000,13.2397,13.2836,12.8608,12.9594,2727838.5090373,0
+FLO.US,D,20130116,000000,12.9547,13.1285,12.9205,13.0815,1258854.0384919,0
+FLO.US,D,20130117,000000,13.0904,13.2456,13.0522,13.2105,1523018.8003074,0
+FLO.US,D,20130118,000000,13.2397,13.2397,13.0815,13.1948,1310738.5889185,0
+FLO.US,D,20130122,000000,13.2055,13.2768,13.0904,13.2768,1368234.6881676,0
+FLO.US,D,20130123,000000,13.2807,13.4467,13.2768,13.4389,1134110.5064772,0
+FLO.US,D,20130124,000000,13.4165,13.558,13.3861,13.4496,923611.36524759,0
+FLO.US,D,20130125,000000,13.4565,13.476,13.1587,13.2515,1830702.5110202,0
+FLO.US,D,20130128,000000,13.2719,13.2719,13.0258,13.1587,1766962.9363887,0
+FLO.US,D,20130129,000000,13.1782,13.3636,13.1225,13.1958,2169778.7355041,0
+FLO.US,D,20130130,000000,13.2397,13.2397,12.9781,13.0904,1634576.8825067,0
+FLO.US,D,20130131,000000,13.1168,13.2006,13.0474,13.1049,2282615.0095139,0
+FLO.US,D,20130201,000000,13.1547,13.3783,13.0815,13.3589,1587049.2455112,0
+FLO.US,D,20130204,000000,13.2885,13.5424,13.2885,13.5297,1596145.096048,0
+FLO.US,D,20130205,000000,13.5346,13.6214,13.4896,13.5033,2834779.5329976,0
+FLO.US,D,20130206,000000,13.5033,13.599,13.433,13.599,2083243.7160582,0
+FLO.US,D,20130207,000000,13.9485,14.1575,13.6634,13.7669,2909650.0279796,0
+FLO.US,D,20130208,000000,13.8227,13.8227,13.6254,13.7425,1504093.7776503,0
+FLO.US,D,20130211,000000,13.7318,13.8588,13.7161,13.7474,978640.185593,0
+FLO.US,D,20130212,000000,13.6751,13.7474,13.6176,13.6693,1137949.1786777,0
+FLO.US,D,20130213,000000,13.6898,13.7161,13.5531,13.6157,829296.58218541,0
+FLO.US,D,20130214,000000,13.6586,13.7806,13.5863,13.6547,1309695.9613038,0
+FLO.US,D,20130215,000000,13.6498,13.6947,13.4067,13.4946,2148704.9577038,0
+FLO.US,D,20130219,000000,13.519,13.7054,13.4593,13.6751,2308031.3620552,0
+FLO.US,D,20130220,000000,13.6429,13.7054,13.5082,13.5257,1104363.8695007,0
+FLO.US,D,20130221,000000,13.5033,13.6087,13.2719,13.3539,1402442.7061753,0
+FLO.US,D,20130222,000000,13.3803,13.4946,13.3305,13.4946,866011.82259082,0
+FLO.US,D,20130225,000000,13.5482,13.7777,13.4946,13.5482,1884572.9700372,0
+FLO.US,D,20130226,000000,13.558,13.6087,13.476,13.5766,1566013.3628208,0
+FLO.US,D,20130227,000000,13.5522,14.4904,13.4936,13.8851,4783438.2546151,0
+FLO.US,D,20130228,000000,13.891,14.0189,13.7738,13.8187,1515434.6573928,0
+FLO.US,D,20130301,000000,13.7923,13.9847,13.599,13.9505,1793463.9084232,0
+FLO.US,D,20130304,000000,13.9164,14.0052,13.8792,13.9164,994492.63178232,0
+FLO.US,D,20130305,000000,13.9739,14.0521,13.891,14.0316,708479.80289666,0
+FLO.US,D,20130306,000000,14.0735,14.1038,13.9114,14.0189,706321.83002414,0
+FLO.US,D,20130307,000000,14.0775,14.4299,14.0481,14.1126,1358106.4519377,0
+FLO.US,D,20130308,000000,14.1643,14.1955,13.9681,14.0921,543136.2696293,0
+FLO.US,D,20130311,000000,14.0569,14.1077,13.9505,13.9905,860235.37883143,0
+FLO.US,D,20130312,000000,13.9905,14.1077,13.9261,14.0569,808765.62622784,0
+FLO.US,D,20130313,000000,14.0832,14.2162,14.0316,14.1458,696260.16628438,0
+FLO.US,D,20130314,000000,14.1848,14.3069,14.0921,14.2717,688763.07970304,0
+FLO.US,D,20130315,000000,14.262,14.262,14.0686,14.1556,1156363.129449,0
+FLO.US,D,20130318,000000,14.0921,14.3586,14.0189,14.3166,1452192.8401491,0
+FLO.US,D,20130319,000000,14.3273,14.5178,14.2658,14.5129,1613441.6531771,0
+FLO.US,D,20130320,000000,14.548,15.3047,14.4797,15.1866,3242286.132187,0
+FLO.US,D,20130321,000000,15.2217,15.4347,15.0782,15.418,1884275.954312,0
+FLO.US,D,20130322,000000,15.4961,16.0136,15.4541,15.9677,3301165.9150387,0
+FLO.US,D,20130325,000000,16.0282,16.0633,15.7324,15.8252,1752169.5048885,0
+FLO.US,D,20130326,000000,15.8603,15.9873,15.7509,15.9218,1550247.9729647,0
+FLO.US,D,20130327,000000,15.8535,16.0136,15.7793,16.0136,1331929.1246246,0
+FLO.US,D,20130328,000000,16.0087,16.1776,15.9375,16.1513,1659809.9046521,0
+FLO.US,D,20130401,000000,16.1826,16.2518,15.9823,16.0839,1526645.4647315,0
+FLO.US,D,20130402,000000,16.1356,16.2586,15.9648,16.0506,1945480.6533577,0
+FLO.US,D,20130403,000000,16.0586,16.0586,15.6708,15.6904,2339085.8924148,0
+FLO.US,D,20130404,000000,15.7402,15.999,15.6797,15.953,1275475.6529902,0
+FLO.US,D,20130405,000000,15.8145,15.9482,15.7451,15.8847,798862.71227226,0
+FLO.US,D,20130408,000000,15.8896,15.9706,15.8145,15.915,615734.08221735,0
+FLO.US,D,20130409,000000,15.9482,15.993,15.5244,15.5362,2477405.0914561,0
+FLO.US,D,20130410,000000,15.623,15.7236,15.5527,15.6133,2015074.5103524,0
+FLO.US,D,20130411,000000,15.6085,15.6445,15.504,15.5634,1408055.2791897,0
+FLO.US,D,20130412,000000,15.5088,15.6133,15.3965,15.4375,1505098.5101553,0
+FLO.US,D,20130415,000000,15.3184,15.4347,15.1455,15.2676,1790341.1465397,0
+FLO.US,D,20130416,000000,15.341,15.7881,15.3155,15.7724,1178377.1156483,0
+FLO.US,D,20130417,000000,15.7109,15.8252,15.4961,15.7109,1447412.9353574,0
+FLO.US,D,20130418,000000,15.7012,15.7988,15.6494,15.6758,798598.47069603,0
+FLO.US,D,20130419,000000,15.6758,16.0087,15.6328,15.8145,769373.14752686,0
+FLO.US,D,20130422,000000,15.8145,15.9746,15.7275,15.875,811342.49369214,0
+FLO.US,D,20130423,000000,15.9267,16.1298,15.7831,15.9823,1240068.305968,0
+FLO.US,D,20130424,000000,16.0087,16.1776,15.8145,15.8476,994008.18889257,0
+FLO.US,D,20130425,000000,15.8603,15.9433,15.7402,15.875,727157.99524417,0
+FLO.US,D,20130426,000000,15.8633,15.9785,15.8145,15.8847,804177.24536932,0
+FLO.US,D,20130429,000000,15.9101,16.0586,15.8535,16.0389,943867.83770736,0
+FLO.US,D,20130430,000000,16.0282,16.1826,15.9746,16.1513,1067138.5814017,0
+FLO.US,D,20130501,000000,16.1132,16.1415,15.7793,15.793,806352.6295085,0
+FLO.US,D,20130502,000000,15.7724,16.0185,15.7451,16.0136,1168122.9037833,0
+FLO.US,D,20130503,000000,16.0937,16.3046,15.9823,16.2548,1195336.7135581,0
+FLO.US,D,20130506,000000,16.2782,16.283,16.0038,16.0234,1000631.6395649,0
+FLO.US,D,20130507,000000,16.0087,16.1464,15.9648,16.0887,905824.22007573,0
+FLO.US,D,20130508,000000,16.1014,16.1513,15.9785,16.08,607981.9717892,0
+FLO.US,D,20130509,000000,16.0633,16.1259,15.8671,15.8945,586948.13748308,0
+FLO.US,D,20130510,000000,15.871,15.9823,15.8399,15.9677,884790.3857696,0
+FLO.US,D,20130513,000000,15.9785,16.1464,15.9433,16.1073,1189068.657564,0
+FLO.US,D,20130514,000000,16.164,16.5359,16.0459,16.4999,1798384.1275402,0
+FLO.US,D,20130515,000000,16.5525,16.9704,16.3807,16.8777,2860839.0782128,0
+FLO.US,D,20130516,000000,17.6862,17.7749,16.4628,16.5652,4163604.3311976,0
+FLO.US,D,20130517,000000,16.6199,16.6872,16.408,16.5418,1630918.4681258,0
+FLO.US,D,20130520,000000,16.5261,16.6346,16.3201,16.3641,1349284.0607066,0
+FLO.US,D,20130521,000000,16.3641,16.4999,16.164,16.2782,1434702.7107025,0
+FLO.US,D,20130522,000000,16.2928,17.0651,16.2928,16.9822,3886266.4098725,0
+FLO.US,D,20130523,000000,16.8376,17.0534,16.7341,17.0417,1708265.4597408,0
+FLO.US,D,20130524,000000,17.0056,17.2409,16.9637,17.1228,1670704.2366145,0
+FLO.US,D,20130528,000000,17.2409,17.3542,17.029,17.1433,1395104.3693782,0
+FLO.US,D,20130529,000000,17.0593,17.1228,16.6619,16.8133,1448280.4261135,0
+FLO.US,D,20130530,000000,16.7908,16.868,16.4344,16.491,1109573.934998,0
+FLO.US,D,20130531,000000,16.5271,16.6169,16.3612,16.3612,1892347.6126928,0
+FLO.US,D,20130603,000000,16.3338,16.3973,15.8242,16.2596,2517979.487905,0
+FLO.US,D,20130604,000000,16.2694,16.4755,16.2216,16.2733,1329694.3373403,0
+FLO.US,D,20130605,000000,16.1933,16.2733,15.83,15.8399,1553905.3631535,0
+FLO.US,D,20130606,000000,15.8242,15.9423,15.6835,15.8593,1381020.7030421,0
+FLO.US,D,20130607,000000,15.9482,16.1132,15.874,16.0506,668788.26008614,0
+FLO.US,D,20130610,000000,16.1132,16.1581,15.9423,16.1269,1391831.0512478,0
+FLO.US,D,20130611,000000,15.9873,16.3641,15.9677,16.3055,797787.31050854,0
+FLO.US,D,20130612,000000,16.4178,16.4324,16.1464,16.1464,613039.43265513,0
+FLO.US,D,20130613,000000,16.1933,16.5154,16.119,16.41,1124582.4468508,0
+FLO.US,D,20130614,000000,16.4217,16.5271,16.2352,16.3338,815402.39139821,0
+FLO.US,D,20130617,000000,16.4404,16.9577,16.37,16.7829,1965549.6986529,0
+FLO.US,D,20130618,000000,16.7829,17.0974,16.7371,17.0086,2332435.8127464,0
+FLO.US,D,20130619,000000,16.946,17.1853,16.8455,16.8503,1382762.8538994,0
+FLO.US,D,20130620,000000,16.864,16.9119,16.2352,16.2528,1517241.3323558,0
+FLO.US,D,20130621,000000,16.3231,16.3817,15.872,15.9032,3462347.1313845,0
+FLO.US,D,20130624,000000,15.8662,16.0292,15.7129,15.8466,1780141.2168589,0
+FLO.US,D,20130625,000000,15.999,16.0459,15.8319,15.8935,1138581.1052379,0
+FLO.US,D,20130626,000000,16.0224,16.162,15.8662,15.8662,1090928.5167994,0
+FLO.US,D,20130627,000000,15.9902,16.3407,15.9032,15.9267,1083811.405508,0
+FLO.US,D,20130628,000000,16.0605,16.4305,16.0478,16.3573,1744962.2646873,0
+FLO.US,D,20130701,000000,16.3094,16.6453,16.2938,16.4197,1110830.6187732,0
+FLO.US,D,20130702,000000,16.4404,16.5214,16.2938,16.3973,1195397.1408953,0
+FLO.US,D,20130703,000000,16.3231,16.4491,16.207,16.3027,720522.25426596,0
+FLO.US,D,20130705,000000,16.3973,16.6062,16.2938,16.6062,617493.64434122,0
+FLO.US,D,20130708,000000,16.6815,17.0544,16.5711,16.9646,2264819.6708048,0
+FLO.US,D,20130709,000000,17.321,17.358,16.9978,17.0633,1319334.6336832,0
+FLO.US,D,20130710,000000,17.0466,17.1453,16.8562,16.9529,923701.4941573,0
+FLO.US,D,20130711,000000,17.1149,17.2243,17.0466,17.1453,484412.16398533,0
+FLO.US,D,20130712,000000,17.1296,17.3815,17.0633,17.3815,747169.68577868,0
+FLO.US,D,20130715,000000,17.4684,17.6315,17.3268,17.3815,874683.65757499,0
+FLO.US,D,20130716,000000,17.4078,17.4684,17.2536,17.4469,745871.01012497,0
+FLO.US,D,20130717,000000,17.4899,17.7574,17.3815,17.6237,1060223.2359649,0
+FLO.US,D,20130718,000000,17.734,17.8903,17.4616,17.5485,942923.5325396,0
+FLO.US,D,20130719,000000,17.5485,17.6744,17.1355,17.4372,947077.65592402,0
+FLO.US,D,20130722,000000,17.4469,17.4684,17.2604,17.3727,887475.81760243,0
+FLO.US,D,20130723,000000,17.3727,17.3864,17.1453,17.196,1128470.2802746,0
+FLO.US,D,20130724,000000,17.196,17.2048,17.0339,17.1482,685476.4470747,0
+FLO.US,D,20130725,000000,17.1149,17.2477,17.0544,17.1296,806270.69413602,0
+FLO.US,D,20130726,000000,17.0934,17.2097,16.8845,17.1296,1114163.3400486,0
+FLO.US,D,20130729,000000,17.1218,17.3064,16.9978,17.0096,804279.66458492,0
+FLO.US,D,20130730,000000,17.0466,17.2477,16.8933,16.9216,770900.21803133,0
+FLO.US,D,20130731,000000,16.9744,17.1071,16.8845,16.946,1006260.5996538,0
+FLO.US,D,20130801,000000,17.1071,17.6598,17.0339,17.5933,2036436.0861484,0
+FLO.US,D,20130802,000000,17.6666,17.6666,17.3727,17.5632,881056.18116913,0
+FLO.US,D,20130805,000000,17.5289,17.6969,17.4372,17.6744,661290.14931266,0
+FLO.US,D,20130806,000000,17.6744,18.0806,17.3864,17.5221,2805943.4028477,0
+FLO.US,D,20130807,000000,17.4235,17.4372,17.1296,17.2048,889789.46768265,0
+FLO.US,D,20130808,000000,17.2477,17.3268,17.07,17.2838,822541.01072496,0
+FLO.US,D,20130809,000000,17.2477,17.4372,17.196,17.3512,930250.17880226,0
+FLO.US,D,20130812,000000,17.2995,17.4977,17.2477,17.358,1907803.6965178,0
+FLO.US,D,20130813,000000,18.0806,18.0806,17.1482,17.1891,2666445.3586349,0
+FLO.US,D,20130814,000000,17.1453,17.196,16.8103,16.8192,1949381.8012796,0
+FLO.US,D,20130815,000000,16.7156,16.7156,16.2938,16.3094,1643136.0563537,0
+FLO.US,D,20130816,000000,16.2703,16.494,16.0586,16.3475,1526237.8362535,0
+FLO.US,D,20130819,000000,16.3475,16.7966,16.3475,16.6952,1041056.503959,0
+FLO.US,D,20130820,000000,16.7283,16.9069,16.6395,16.743,1046067.8761779,0
+FLO.US,D,20130821,000000,16.7371,16.8709,16.5525,16.6395,790197.02244102,0
+FLO.US,D,20130822,000000,16.6727,16.7673,16.3183,16.4578,1729265.4957057,0
+FLO.US,D,20130823,000000,16.4197,16.5271,16.2352,16.2431,1142445.3822422,0
+FLO.US,D,20130826,000000,16.2586,16.2792,15.7998,15.8525,1714094.1373001,0
+FLO.US,D,20130827,000000,15.7529,15.8399,15.4688,15.4991,1732644.3056282,0
+FLO.US,D,20130828,000000,15.4541,15.7012,15.2862,15.5811,1195873.3902479,0
+FLO.US,D,20130829,000000,15.5507,15.6845,15.4454,15.6182,2376450.4706471,0
+FLO.US,D,20130830,000000,15.6835,15.7392,15.4688,15.504,1885216.1627111,0
+FLO.US,D,20130903,000000,15.6387,15.8437,14.9123,15.211,3021251.1262495,0
+FLO.US,D,20130904,000000,15.253,15.6338,15.211,15.5596,2490040.5500837,0
+FLO.US,D,20130905,000000,15.5596,15.7255,15.5225,15.5898,1591953.0775538,0
+FLO.US,D,20130906,000000,15.6387,15.8574,15.4375,15.6845,1683520.9772538,0
+FLO.US,D,20130909,000000,15.6845,15.7255,15.5058,15.5976,1587762.0832517,0
+FLO.US,D,20130910,000000,15.6387,15.6387,15.2608,15.2999,1711304.2378674,0
+FLO.US,D,20130911,000000,15.2257,15.4541,14.9865,15.3291,1762987.0224394,0
+FLO.US,D,20130912,000000,15.3644,15.5596,15.3155,15.4795,1196073.1077183,0
+FLO.US,D,20130913,000000,15.542,15.7559,15.4931,15.7071,1203466.7508918,0
+FLO.US,D,20130916,000000,15.8282,16.1229,15.8202,16.0117,1688822.1958528,0
+FLO.US,D,20130917,000000,15.9863,16.1913,15.9746,16.1005,1160587.9220922,0
+FLO.US,D,20130918,000000,16.0576,16.2694,15.8633,16.1913,1087448.3118536,0
+FLO.US,D,20130919,000000,16.285,16.3231,16.0253,16.2127,793829.83201807,0
+FLO.US,D,20130920,000000,16.2342,16.2568,16.0185,16.0859,2778898.5847785,0
+FLO.US,D,20130923,000000,16.0576,16.1229,15.914,16.0576,794297.88783332,0
+FLO.US,D,20130924,000000,16.0117,16.0859,15.8047,16.0332,1107254.1397648,0
+FLO.US,D,20130925,000000,16.0332,16.1005,15.7499,15.8574,1188640.5452428,0
+FLO.US,D,20130926,000000,15.8486,16.3017,15.8486,16.2773,1468518.4631145,0
+FLO.US,D,20130927,000000,16.1913,16.1971,16.0332,16.1229,1234821.3695532,0
+FLO.US,D,20130930,000000,15.9883,16.0947,15.9306,15.9883,1188793.149874,0
+FLO.US,D,20131001,000000,15.8759,16.1279,15.8701,16.0332,2517128.3842234,0
+FLO.US,D,20131002,000000,15.8906,15.9746,15.7071,15.9082,1198984.8860175,0
+FLO.US,D,20131003,000000,15.8993,16.1005,15.7499,16.0713,2298251.3511583,0
+FLO.US,D,20131004,000000,16.0506,16.1279,15.9472,15.9863,1279182.2044025,0
+FLO.US,D,20131007,000000,15.8828,16.2773,15.7559,16.1757,1362383.4783808,0
+FLO.US,D,20131008,000000,16.1523,16.494,16.0859,16.3017,2312230.5498944,0
+FLO.US,D,20131009,000000,16.3017,16.4755,16.0859,16.4491,1864615.561687,0
+FLO.US,D,20131010,000000,16.5448,16.8962,16.494,16.8416,1625409.3385191,0
+FLO.US,D,20131011,000000,16.7595,16.9333,16.6561,16.9246,817488.67081981,0
+FLO.US,D,20131014,000000,16.7976,16.9393,16.7595,16.9246,867799.0379029,0
+FLO.US,D,20131015,000000,16.948,17.1306,16.7537,17.0877,1780958.5221994,0
+FLO.US,D,20131016,000000,17.1042,17.2721,16.9919,17.2204,1068542.7488475,0
+FLO.US,D,20131017,000000,17.2008,17.812,17.1921,17.7916,2396353.5968131,0
+FLO.US,D,20131018,000000,17.8287,17.8677,17.6519,17.8599,2011652.6843595,0
+FLO.US,D,20131021,000000,17.8287,17.8384,17.5533,17.7711,958420.58405083,0
+FLO.US,D,20131022,000000,17.8521,18.0601,17.7847,18.0133,782552.45218924,0
+FLO.US,D,20131023,000000,17.9927,18.1509,17.9166,17.9634,1027141.8293288,0
+FLO.US,D,20131024,000000,18.021,18.0962,17.8599,17.9107,1176759.9162341,0
+FLO.US,D,20131025,000000,17.9468,18.0748,17.8384,18.0669,906744.96882391,0
+FLO.US,D,20131028,000000,18.0962,18.687,18.0884,18.5854,2586747.8460221,0
+FLO.US,D,20131029,000000,18.687,19.0472,18.6693,18.8373,2325412.9271333,0
+FLO.US,D,20131030,000000,18.8304,18.8373,18.6147,18.7045,1140155.2885815,0
+FLO.US,D,20131031,000000,18.8256,19.0024,18.7045,18.8997,1560956.926147,0
+FLO.US,D,20131101,000000,18.7924,18.9652,18.3813,18.476,2044088.8499375,0
+FLO.US,D,20131104,000000,18.5522,18.5854,18.3989,18.4613,1391879.1882791,0
+FLO.US,D,20131105,000000,18.4145,18.6322,18.3511,18.5854,1336043.3045149,0
+FLO.US,D,20131106,000000,18.5912,18.6469,18.4322,18.5269,1297038.994641,0
+FLO.US,D,20131107,000000,16.33,16.7595,15.2686,16.5214,9897625.0272942,0
+FLO.US,D,20131108,000000,16.5214,16.9246,16.3612,16.8806,2781017.6383491,0
+FLO.US,D,20131111,000000,16.8875,16.9548,16.5935,16.6072,1424548.8696687,0
+FLO.US,D,20131112,000000,16.5525,16.6561,16.3963,16.5858,1167535.0174858,0
+FLO.US,D,20131113,000000,16.5789,16.6248,16.3748,16.5271,1735869.4867271,0
+FLO.US,D,20131114,000000,16.4666,16.5359,16.3231,16.4666,1943294.0031047,0
+FLO.US,D,20131115,000000,16.5017,16.6463,16.3231,16.6169,1681837.2053494,0
+FLO.US,D,20131118,000000,16.6326,16.6561,16.1083,16.2508,3692719.6972076,0
+FLO.US,D,20131119,000000,16.1971,16.1971,15.8828,15.9639,3459733.3930026,0
+FLO.US,D,20131120,000000,15.9639,16.3534,15.9639,16.1835,3176830.0115023,0
+FLO.US,D,20131121,000000,16.285,16.494,16.2568,16.4666,2793517.9036121,0
+FLO.US,D,20131122,000000,16.4394,16.6463,16.4334,16.5359,1661709.7811013,0
+FLO.US,D,20131125,000000,16.6121,16.6121,16.2694,16.3017,1574292.9322092,0
+FLO.US,D,20131126,000000,16.33,16.3534,16.0576,16.2568,1556861.1817154,0
+FLO.US,D,20131127,000000,16.2645,16.3534,16.08,16.2694,1053749.3173473,0
+FLO.US,D,20131129,000000,16.3251,16.41,16.1844,16.207,437868.77565171,0
+FLO.US,D,20131202,000000,16.0859,16.205,15.955,16.0947,1245957.4108645,0
+FLO.US,D,20131203,000000,16.0947,16.3563,16.0576,16.2226,1734332.174301,0
+FLO.US,D,20131204,000000,16.0576,16.2441,15.9238,16.0351,1047410.5920944,0
+FLO.US,D,20131205,000000,16.0449,16.2586,15.9238,16.1991,1497019.6824294,0
+FLO.US,D,20131206,000000,16.3124,16.6375,16.3124,16.6141,1370700.9428791,0
+FLO.US,D,20131209,000000,16.6209,16.6862,16.4168,16.5174,1221460.7828792,0
+FLO.US,D,20131210,000000,16.453,16.4969,16.1844,16.2441,1445944.2438058,0
+FLO.US,D,20131211,000000,16.2713,16.2957,16.0204,16.0449,1347244.8941242,0
+FLO.US,D,20131212,000000,16.0048,16.1552,15.9746,16.0449,1051970.2955726,0
+FLO.US,D,20131213,000000,16.0449,16.1464,15.9746,16.0732,1214401.0263484,0
+FLO.US,D,20131216,000000,16.0732,16.288,16.0732,16.1933,808940.7630865,0
+FLO.US,D,20131217,000000,16.2441,16.3485,16.0449,16.3328,1283290.2391399,0
+FLO.US,D,20131218,000000,16.2713,16.491,15.9746,16.4842,1336296.2799774,0
+FLO.US,D,20131219,000000,16.4783,16.4842,16.1239,16.2362,1355142.4398385,0
+FLO.US,D,20131220,000000,16.2226,16.2713,16.082,16.082,4416193.673267,0
+FLO.US,D,20131223,000000,16.1786,16.1844,15.7392,15.7734,1868955.0638516,0
+FLO.US,D,20131224,000000,15.8202,15.956,15.7803,15.8642,1017652.6890042,0
+FLO.US,D,20131226,000000,15.8583,15.9394,15.7803,15.8583,540688.45037665,0
+FLO.US,D,20131227,000000,15.8915,15.9696,15.7392,15.9092,992219.94938833,0
+FLO.US,D,20131230,000000,15.9238,16.2362,15.8437,16.0878,2004035.7672959,0
+FLO.US,D,20131231,000000,16.1552,16.1991,15.997,16.0127,754134.19243893,0
+FLO.US,D,20140102,000000,16.0127,16.1298,15.8642,16.0204,1228844.1841313,0
+FLO.US,D,20140103,000000,16.0048,16.207,15.997,16.1844,1166655.2364238,0
+FLO.US,D,20140106,000000,16.1844,16.2362,16.0204,16.0576,1989320.1743996,0
+FLO.US,D,20140107,000000,16.0732,16.2274,16.0732,16.1991,994980.14724854,0
+FLO.US,D,20140108,000000,16.1844,16.1991,16.0643,16.1464,1050088.8545821,0
+FLO.US,D,20140109,000000,16.1786,16.2811,16.0878,16.2713,820960.68222838,0
+FLO.US,D,20140110,000000,16.2713,16.4618,16.2713,16.4295,776647.98441036,0
+FLO.US,D,20140113,000000,16.3485,16.576,16.1014,16.1786,1109085.3953395,0
+FLO.US,D,20140114,000000,16.1933,16.3837,16.1933,16.288,786055.18936249,0
+FLO.US,D,20140115,000000,16.2665,16.3417,16.0878,16.1786,666501.23900198,0
+FLO.US,D,20140116,000000,16.1014,16.3328,15.956,16.3124,1122514.602888,0
+FLO.US,D,20140117,000000,16.2713,16.4441,16.207,16.2441,786649.22081291,0
+FLO.US,D,20140121,000000,16.3046,16.453,16.3046,16.4295,1034882.6736432,0
+FLO.US,D,20140122,000000,16.4295,16.576,16.3915,16.5487,846516.32490289,0
+FLO.US,D,20140123,000000,16.41,16.5575,16.3915,16.5174,1505080.0746965,0
+FLO.US,D,20140124,000000,16.4168,16.4842,16.1552,16.207,1281371.9272318,0
+FLO.US,D,20140127,000000,16.2226,16.2665,15.9648,15.997,711577.98416832,0
+FLO.US,D,20140128,000000,16.0048,16.2441,15.9794,16.0449,1698747.6420358,0
+FLO.US,D,20140129,000000,15.9648,15.9696,15.6924,15.7324,902208.82176533,0
+FLO.US,D,20140130,000000,15.7958,15.8349,15.3193,15.7324,2493268.8037591,0
+FLO.US,D,20140131,000000,15.54,15.7392,15.4688,15.6269,1795876.9051425,0
+FLO.US,D,20140203,000000,15.6445,15.7168,14.8644,14.8712,2996757.5708407,0
+FLO.US,D,20140204,000000,14.8986,15.0011,14.7521,14.8195,3229067.9082228,0
+FLO.US,D,20140205,000000,14.7677,14.8917,14.7443,14.7609,2663916.628202,0
+FLO.US,D,20140206,000000,15.6621,15.6621,14.2533,14.4563,4733518.1047434,0
+FLO.US,D,20140207,000000,14.4777,14.5588,13.9476,14.0969,3361704.889183,0
+FLO.US,D,20140210,000000,14.0217,14.5881,14.013,14.4904,2523346.254802,0
+FLO.US,D,20140211,000000,14.4396,14.6261,14.3586,14.6115,2226243.4732521,0
+FLO.US,D,20140212,000000,14.7677,14.9161,14.6555,14.7365,1915747.3308791,0
+FLO.US,D,20140213,000000,14.6398,14.8292,14.5881,14.8117,1798319.6034343,0
+FLO.US,D,20140214,000000,14.7814,15.1163,14.6916,15.0675,2825267.8604456,0
+FLO.US,D,20140218,000000,15.1916,15.4531,15.0753,15.418,2168063.2136429,0
+FLO.US,D,20140219,000000,15.3858,15.5577,15.2833,15.5127,2240911.9533091,0
+FLO.US,D,20140220,000000,15.5225,15.7168,15.4434,15.6269,1923899.9004403,0
+FLO.US,D,20140221,000000,15.6445,15.7071,15.4112,15.4931,1088986.6484718,0
+FLO.US,D,20140224,000000,15.504,15.6377,15.4307,15.4434,682269.70143452,0
+FLO.US,D,20140225,000000,15.4688,15.5127,15.2969,15.3624,1186617.7657348,0
+FLO.US,D,20140226,000000,15.3956,15.5078,15.2589,15.2989,1089511.0348556,0
+FLO.US,D,20140227,000000,15.2452,15.3203,15.0597,15.1086,1201484.9390701,0
+FLO.US,D,20140228,000000,15.1338,15.5362,15.0675,15.4258,1184493.5912035,0
+FLO.US,D,20140303,000000,15.2852,15.336,14.9894,15.1046,1521019.5772191,0
+FLO.US,D,20140304,000000,15.2374,15.463,15.2169,15.336,969582.23016604,0
+FLO.US,D,20140305,000000,15.3644,15.4941,15.2667,15.463,964900.64782134,0
+FLO.US,D,20140306,000000,15.4941,15.5078,15.1866,15.3584,1148558.7852208,0
+FLO.US,D,20140307,000000,15.4258,15.4941,15.2589,15.4258,819472.53102582,0
+FLO.US,D,20140310,000000,15.3887,15.4464,15.2315,15.2589,824533.06446823,0
+FLO.US,D,20140311,000000,15.2374,15.336,15.0959,15.2374,898957.01167028,0
+FLO.US,D,20140312,000000,15.0753,15.2589,14.9835,15.0011,1591347.7799896,0
+FLO.US,D,20140313,000000,15.0509,15.0802,14.759,15.0509,1789040.4225017,0
+FLO.US,D,20140314,000000,15.0295,15.1632,14.923,14.9415,1216611.2330209,0
+FLO.US,D,20140317,000000,15.0011,15.1719,14.8976,15.0753,1745917.8359689,0
+FLO.US,D,20140318,000000,15.5615,15.792,15.3507,15.7529,2348585.274661,0
+FLO.US,D,20140319,000000,15.7607,15.792,15.4874,15.5078,1560384.4027319,0
+FLO.US,D,20140320,000000,15.463,15.4941,15.3283,15.4941,1406927.6436261,0
+FLO.US,D,20140321,000000,15.5235,16.0506,15.5235,16.0253,5595175.0622872,0
+FLO.US,D,20140324,000000,16.0947,16.1669,15.9619,16.0859,2519895.7514287,0
+FLO.US,D,20140325,000000,16.1161,16.206,15.6962,15.8173,1805008.6024047,0
+FLO.US,D,20140326,000000,15.9052,16.0947,15.8408,15.9286,1193993.9976418,0
+FLO.US,D,20140327,000000,15.953,15.9794,15.6572,15.6797,1294096.490577,0
+FLO.US,D,20140328,000000,15.6875,15.8681,15.6347,15.7471,996371.00019628,0
+FLO.US,D,20140331,000000,15.8544,16.1083,15.7607,16.0859,1385798.5594494,0
+FLO.US,D,20140401,000000,16.0419,16.0947,15.7851,15.9052,1487705.6789634,0
+FLO.US,D,20140402,000000,15.874,16.0253,15.7783,15.8544,753342.4919024,0
+FLO.US,D,20140403,000000,15.8408,15.8681,15.5527,15.5996,1773098.8715948,0
+FLO.US,D,20140404,000000,15.6416,15.7031,15.0959,15.1086,1686440.9490903,0
+FLO.US,D,20140407,000000,15.0753,15.5235,15.0753,15.3203,1385329.4794421,0
+FLO.US,D,20140408,000000,15.3419,15.4874,15.2452,15.4874,1489542.0554991,0
+FLO.US,D,20140409,000000,15.5362,15.5996,15.42,15.5704,987586.50407496,0
+FLO.US,D,20140410,000000,15.5704,15.5704,15.1719,15.2315,833842.97116554,0
+FLO.US,D,20140411,000000,15.1798,15.336,14.9699,15.0802,1260380.0848041,0
+FLO.US,D,20140414,000000,15.2247,15.5166,15.1338,15.2852,828181.23692761,0
+FLO.US,D,20140415,000000,15.3155,15.3155,14.9064,15.0509,813810.79678791,0
+FLO.US,D,20140416,000000,15.1554,15.3644,15.0959,15.3283,498474.32228611,0
+FLO.US,D,20140417,000000,15.3076,15.3644,15.1338,15.1719,697307.91485988,0
+FLO.US,D,20140421,000000,15.2247,15.463,15.2169,15.2852,520396.13119141,0
+FLO.US,D,20140422,000000,15.3155,15.4375,15.1719,15.2374,754558.20799149,0
+FLO.US,D,20140423,000000,15.2667,15.4375,15.2374,15.4053,521465.38780219,0
+FLO.US,D,20140424,000000,15.4141,15.4258,15.2667,15.3203,587109.95984371,0
+FLO.US,D,20140425,000000,15.3155,15.3887,15.2374,15.3203,461767.27541795,0
+FLO.US,D,20140428,000000,15.3799,15.7119,15.1407,15.1798,2225755.9577858,0
+FLO.US,D,20140429,000000,15.209,15.4053,15.0879,15.1086,562026.46975308,0
+FLO.US,D,20140430,000000,15.1046,15.4053,15.0196,15.3887,886078.81950176,0
+FLO.US,D,20140501,000000,15.6416,15.7285,15.4375,15.5928,1008379.6532244,0
+FLO.US,D,20140502,000000,15.5615,15.6797,15.501,15.5996,659074.8216794,0
+FLO.US,D,20140505,000000,15.501,15.9052,15.3507,15.8798,1689907.839538,0
+FLO.US,D,20140506,000000,15.8008,15.8008,15.5615,15.5704,988791.97824247,0
+FLO.US,D,20140507,000000,15.6347,15.7119,15.5166,15.6962,575057.26655285,0
+FLO.US,D,20140508,000000,15.6572,15.8408,15.5166,15.5928,709668.88998968,0
+FLO.US,D,20140509,000000,15.544,15.7217,15.5235,15.7119,593300.17723409,0
+FLO.US,D,20140512,000000,15.7851,15.9452,15.7412,15.7695,1315053.5104714,0
+FLO.US,D,20140513,000000,15.7529,15.9794,15.6797,15.8681,1456195.3830945,0
+FLO.US,D,20140514,000000,15.8544,15.874,15.544,15.5841,1060427.050204,0
+FLO.US,D,20140515,000000,15.0597,15.7471,14.9151,15.544,3265045.7302759,0
+FLO.US,D,20140516,000000,15.5615,16.0633,15.544,16.0566,1982520.5626765,0
+FLO.US,D,20140519,000000,15.9736,16.0506,15.8173,15.8544,1253834.4727357,0
+FLO.US,D,20140520,000000,15.8329,15.8544,15.42,15.6572,1868342.5969424,0
+FLO.US,D,20140521,000000,15.6875,15.6875,15.3507,15.4258,1269090.8390903,0
+FLO.US,D,20140522,000000,15.4464,15.5303,15.3203,15.4317,1605814.494192,0
+FLO.US,D,20140523,000000,15.4375,15.8329,15.4317,15.7031,1454345.6920609,0
+FLO.US,D,20140527,000000,15.8085,15.953,15.7031,15.8329,1024322.2283234,0
+FLO.US,D,20140528,000000,15.8544,16.0107,15.7607,15.8408,985165.31381836,0
+FLO.US,D,20140529,000000,15.8329,15.9677,15.7471,15.9209,639252.60669374,0
+FLO.US,D,20140530,000000,15.874,15.9853,15.6065,15.6347,1092008.0153318,0
+FLO.US,D,20140602,000000,15.4366,15.7793,15.4366,15.5928,1359978.6751987,0
+FLO.US,D,20140603,000000,15.5928,15.6728,15.4248,15.4874,1922641.1682806,0
+FLO.US,D,20140604,000000,15.4541,15.6065,15.419,15.5225,1502385.4251343,0
+FLO.US,D,20140605,000000,15.5068,15.6065,15.4454,15.5771,1010809.0370183,0
+FLO.US,D,20140606,000000,15.5606,15.6211,15.4033,15.4541,1201340.5279762,0
+FLO.US,D,20140609,000000,15.4454,15.5068,15.2491,15.3146,941732.39706228,0
+FLO.US,D,20140610,000000,15.2891,15.3263,15.085,15.1993,1029753.5193263,0
+FLO.US,D,20140611,000000,15.1681,15.1906,15.006,15.0645,521337.3637827,0
+FLO.US,D,20140612,000000,15.0148,15.0479,14.8664,14.9582,1137429.9132546,0
+FLO.US,D,20140613,000000,14.9582,15.1769,14.9278,15.1455,1082353.9800701,0
+FLO.US,D,20140616,000000,15.1602,15.5225,15.13,15.4874,1697555.4823663,0
+FLO.US,D,20140617,000000,15.4874,15.8427,15.419,15.5771,2840341.9205964,0
+FLO.US,D,20140618,000000,15.5068,15.793,15.4795,15.7617,1331571.6815622,0
+FLO.US,D,20140619,000000,15.793,15.8564,15.6572,15.8095,1427159.5354741,0
+FLO.US,D,20140620,000000,15.875,15.997,15.8262,15.9228,1739680.5057393,0
+FLO.US,D,20140623,000000,15.9072,16.12,15.8906,15.9639,1561491.5544524,0
+FLO.US,D,20140624,000000,15.9296,15.9696,15.8095,15.8983,1663841.1249777,0
+FLO.US,D,20140625,000000,15.793,15.8427,15.6347,15.7372,1539553.3584726,0
+FLO.US,D,20140626,000000,15.5928,15.7031,15.5225,15.6299,1167344.5177447,0
+FLO.US,D,20140627,000000,15.5996,15.7129,15.543,15.6065,1426136.3675104,0
+FLO.US,D,20140630,000000,15.6299,15.9228,15.5293,15.8983,1569536.5838371,0
+FLO.US,D,20140701,000000,15.913,16.12,15.8339,15.8818,1286449.871941,0
+FLO.US,D,20140702,000000,15.8564,15.9296,15.7129,15.7372,939197.52147638,0
+FLO.US,D,20140703,000000,15.7372,15.8095,15.6416,15.6797,655868.07603922,0
+FLO.US,D,20140707,000000,15.6797,15.7539,15.6142,15.6797,558523.73257984,0
+FLO.US,D,20140708,000000,15.5928,15.6299,15.4795,15.5068,996585.05635687,0
+FLO.US,D,20140709,000000,15.5068,15.5293,15.2735,15.341,949543.91063547,0
+FLO.US,D,20140710,000000,15.1378,15.5352,15.1016,15.4795,860785.37001916,0
+FLO.US,D,20140711,000000,15.4931,15.8339,15.462,15.7539,1746832.4395641,0
+FLO.US,D,20140714,000000,15.793,16.0526,15.7422,15.9228,1645288.9082654,0
+FLO.US,D,20140715,000000,15.8691,15.9639,15.8173,15.8633,1417569.0001261,0
+FLO.US,D,20140716,000000,15.913,15.913,15.419,15.5606,1418437.5150743,0
+FLO.US,D,20140717,000000,15.4874,15.4874,15.207,15.2432,1294554.3044708,0
+FLO.US,D,20140718,000000,15.2959,15.3193,15.0929,15.2296,1155085.9618305,0
+FLO.US,D,20140721,000000,15.1212,15.2344,14.9982,15.2227,1417194.145797,0
+FLO.US,D,20140722,000000,15.2491,15.334,15.1524,15.2227,782188.86397389,0
+FLO.US,D,20140723,000000,15.2227,15.2227,14.9659,15.0645,1458401.4929983,0
+FLO.US,D,20140724,000000,15.0929,15.1378,14.9376,15.0568,2040493.9354701,0
+FLO.US,D,20140725,000000,14.9738,15.085,14.9738,15.0148,957505.98045559,0
+FLO.US,D,20140728,000000,15.0479,15.085,14.8595,14.8664,1033816.4896089,0
+FLO.US,D,20140729,000000,14.8664,14.9933,14.7971,14.8224,1327335.6228053,0
+FLO.US,D,20140730,000000,14.84,14.8595,14.7375,14.8322,1073876.7415955,0
+FLO.US,D,20140731,000000,14.717,14.8136,14.3909,14.3967,1708983.418442,0
+FLO.US,D,20140801,000000,14.3557,14.4934,14.3156,14.4279,1385519.979183,0
+FLO.US,D,20140804,000000,14.4466,14.6779,14.4045,14.6476,907636.01599955,0
+FLO.US,D,20140805,000000,14.6105,14.7248,14.469,14.469,857055.2621873,0
+FLO.US,D,20140806,000000,14.4192,14.7453,14.3909,14.7325,818860.06411659,0
+FLO.US,D,20140807,000000,14.7687,14.84,14.6779,14.6916,1584582.9907997,0
+FLO.US,D,20140808,000000,14.6916,15.0421,14.672,15.0421,1604666.3747851,0
+FLO.US,D,20140811,000000,15.0568,15.1602,14.9855,15.0929,3089329.1788534,0
+FLO.US,D,20140812,000000,13.9838,14.6623,13.9534,14.4045,6262012.2363163,0
+FLO.US,D,20140813,000000,14.4045,14.6388,14.1955,14.5431,2831787.8677101,0
+FLO.US,D,20140814,000000,14.5178,14.8595,14.469,14.8224,2183769.2003539,0
+FLO.US,D,20140815,000000,14.8468,14.9445,14.4757,14.5178,1787932.246589,0
+FLO.US,D,20140818,000000,14.5657,14.7531,14.55,14.6174,1085926.3623099,0
+FLO.US,D,20140819,000000,14.6261,14.6555,14.51,14.6174,817893.2267214,0
+FLO.US,D,20140820,000000,14.5657,14.6555,14.51,14.6321,706729.45850219,0
+FLO.US,D,20140821,000000,14.6321,14.7004,14.469,14.469,1163332.75707,0
+FLO.US,D,20140822,000000,14.4367,14.5266,14.384,14.469,947829.41296646,0
+FLO.US,D,20140825,000000,14.55,14.9445,14.5021,14.8869,1338724.6395791,0
+FLO.US,D,20140826,000000,14.8732,14.8937,14.7004,14.7971,1127168.5320445,0
+FLO.US,D,20140827,000000,14.7746,14.9288,14.6837,14.7004,955609.17658282,0
+FLO.US,D,20140828,000000,14.6613,14.7619,14.594,14.6613,1113570.3327903,0
+FLO.US,D,20140829,000000,14.671,14.8879,14.6311,14.8595,715552.87392544,0
+FLO.US,D,20140902,000000,14.8595,14.9103,14.5568,14.5724,1295525.2386346,0
+FLO.US,D,20140903,000000,14.5851,14.6251,14.4436,14.468,859733.52467503,0
+FLO.US,D,20140904,000000,14.5168,14.6251,14.3947,14.4914,1123144.4810639,0
+FLO.US,D,20140905,000000,14.5413,14.7325,14.51,14.7161,989461.79991244,0
+FLO.US,D,20140908,000000,14.6017,14.7619,14.4914,14.5413,1083045.3097753,0
+FLO.US,D,20140909,000000,14.5637,14.5851,14.4016,14.4016,728189.35674518,0
+FLO.US,D,20140910,000000,14.426,14.4603,14.261,14.2737,882708.20311662,0
+FLO.US,D,20140911,000000,14.2386,14.4348,14.2005,14.3664,1046911.8105144,0
+FLO.US,D,20140912,000000,14.3196,14.3899,14.1312,14.1389,1132658.2020002,0
+FLO.US,D,20140915,000000,14.1829,14.2082,14.0316,14.1223,1463211.0993624,0
+FLO.US,D,20140916,000000,14.1673,14.2737,14.1077,14.1458,1328856.5481568,0
+FLO.US,D,20140917,000000,14.1312,14.3059,14.0022,14.2737,1651603.0529066,0
+FLO.US,D,20140918,000000,14.3127,14.4797,14.2386,14.4603,1116521.0303916,0
+FLO.US,D,20140919,000000,14.4738,14.4738,14.1673,14.2298,2821458.8898178,0
+FLO.US,D,20140922,000000,14.1458,14.1458,13.8558,13.9271,1287609.2574614,0
+FLO.US,D,20140923,000000,13.8431,13.8958,13.766,13.8558,1433321.0754842,0
+FLO.US,D,20140924,000000,13.8705,14.2199,13.8431,14.2082,2256740.8430789,0
+FLO.US,D,20140925,000000,14.1312,14.1605,13.8705,13.9339,3923734.4315126,0
+FLO.US,D,20140926,000000,13.9691,13.9691,13.7571,13.9047,1408540.7462717,0
+FLO.US,D,20140929,000000,13.7738,13.9866,13.7425,13.888,1593321.398274,0
+FLO.US,D,20140930,000000,13.888,13.9955,13.7504,13.9339,2003643.5017002,0
+FLO.US,D,20141001,000000,13.8705,14.011,13.7504,13.8354,3104573.2549021,0
+FLO.US,D,20141002,000000,13.8137,13.8705,13.5336,13.722,2371353.0662871,0
+FLO.US,D,20141003,000000,13.8431,14.011,13.722,13.8431,3264415.8521,0
+FLO.US,D,20141006,000000,13.9047,13.9485,13.7425,13.8792,950651.06235602,0
+FLO.US,D,20141007,000000,13.766,13.9691,13.722,13.9114,1840176.2884625,0
+FLO.US,D,20141008,000000,13.9114,14.0257,13.805,14.0022,1510895.4377578,0
+FLO.US,D,20141009,000000,13.9778,14.0384,13.6429,13.6429,2105180.8878459,0
+FLO.US,D,20141010,000000,13.5336,13.7347,13.4018,13.4086,1726707.0637002,0
+FLO.US,D,20141013,000000,13.4613,13.6996,13.4018,13.5004,1184108.4949528,0
+FLO.US,D,20141014,000000,13.601,13.8431,13.5609,13.6303,990598.65320551,0
+FLO.US,D,20141015,000000,13.5257,13.7571,13.3861,13.6527,1680903.1421032,0
+FLO.US,D,20141016,000000,13.4349,13.601,13.2505,13.5257,1836670.4787127,0
+FLO.US,D,20141017,000000,13.6673,13.8705,13.5257,13.8354,1075718.2390918,0
+FLO.US,D,20141020,000000,13.7963,14.0628,13.7347,14.0628,939588.76287994,0
+FLO.US,D,20141021,000000,14.0921,14.3273,14.0384,14.2737,777293.22546859,0
+FLO.US,D,20141022,000000,14.2912,14.5413,14.2453,14.265,1142691.1883596,0
+FLO.US,D,20141023,000000,14.381,14.6017,14.3362,14.4603,1450370.8023038,0
+FLO.US,D,20141024,000000,14.5002,14.5002,14.2912,14.3059,888486.69526032,0
+FLO.US,D,20141027,000000,14.0022,14.265,13.888,14.0705,1875616.4096337,0
+FLO.US,D,20141028,000000,14.0862,14.2523,14.0257,14.2386,1120292.1059096,0
+FLO.US,D,20141029,000000,14.2298,14.2912,13.9955,14.177,1128709.9412392,0
+FLO.US,D,20141030,000000,14.1312,14.3127,14.1019,14.2199,988056.60827452,0
+FLO.US,D,20141031,000000,14.345,14.4348,14.2199,14.4182,1112948.6481516,0
+FLO.US,D,20141103,000000,14.4182,14.4182,14.2152,14.2815,1259456.2634796,0
+FLO.US,D,20141104,000000,14.2453,14.4503,14.1605,14.2152,708552.52053972,0
+FLO.US,D,20141105,000000,14.3527,14.3899,14.1526,14.2005,1475100.9461006,0
+FLO.US,D,20141106,000000,14.2199,14.7746,14.0862,14.7375,2187095.7764764,0
+FLO.US,D,20141107,000000,14.6545,14.8664,14.5637,14.6837,1972838.8742266,0
+FLO.US,D,20141110,000000,14.7081,15.0079,14.5851,14.9103,1669293.9240159,0
+FLO.US,D,20141111,000000,14.9385,14.9816,14.5334,14.5637,1553959.6453378,0
+FLO.US,D,20141112,000000,14.1019,14.6613,14.0384,14.2199,2740207.6777043,0
+FLO.US,D,20141113,000000,14.2005,14.4182,14.0705,14.2386,2462659.7969873,0
+FLO.US,D,20141114,000000,14.265,14.4738,14.1526,14.1673,2666072.5526902,0
+FLO.US,D,20141117,000000,14.1829,14.7619,14.1829,14.6837,1642566.605515,0
+FLO.US,D,20141118,000000,14.7161,14.8781,14.671,14.7619,1554861.9586271,0
+FLO.US,D,20141119,000000,14.7531,14.8136,14.6174,14.7004,815889.90686442,0
+FLO.US,D,20141120,000000,14.6311,15.0079,14.6174,14.8879,1673373.2813729,0
+FLO.US,D,20141121,000000,15.0167,15.3672,14.9669,15.0265,2713533.6171955,0
+FLO.US,D,20141124,000000,15.0353,15.1407,14.7814,14.8224,1634484.7052126,0
+FLO.US,D,20141125,000000,14.7971,14.8048,14.6086,14.6251,1724504.0263729,0
+FLO.US,D,20141126,000000,14.6086,14.8322,14.5724,14.8224,1026509.9027685,0
+FLO.US,D,20141128,000000,14.8136,14.9455,14.7531,14.7971,595131.43280887,0
+FLO.US,D,20141201,000000,14.7004,14.8048,14.4875,14.5334,1452265.5577921,0
+FLO.US,D,20141202,000000,14.5168,14.5793,14.3362,14.5168,1942625.2056269,0
+FLO.US,D,20141203,000000,14.5441,14.7492,14.4817,14.7121,1654602.9117314,0
+FLO.US,D,20141204,000000,14.7278,14.7492,14.3606,14.5276,1994690.0138731,0
+FLO.US,D,20141205,000000,14.5021,14.7707,14.5021,14.7335,1749583.4196949,0
+FLO.US,D,20141208,000000,14.7198,14.8361,14.51,14.5363,885259.46577702,0
+FLO.US,D,20141209,000000,14.382,14.4747,14.1516,14.4367,1815966.4342808,0
+FLO.US,D,20141210,000000,14.469,14.6565,14.382,14.469,1307309.5935806,0
+FLO.US,D,20141211,000000,14.5441,14.7335,14.4026,14.6496,1488000.6463044,0
+FLO.US,D,20141212,000000,14.5021,14.7034,14.469,14.469,1388480.9187058,0
+FLO.US,D,20141215,000000,14.5021,14.5188,14.0608,14.0765,1318058.4902569,0
+FLO.US,D,20141216,000000,14.0364,14.2199,13.9017,13.9534,1610988.7129636,0
+FLO.US,D,20141217,000000,14.0159,14.2386,13.8461,14.2082,994610.41388025,0
+FLO.US,D,20141218,000000,14.3753,14.551,14.2737,14.5276,1251168.5005538,0
+FLO.US,D,20141219,000000,14.5188,14.7492,14.4523,14.6565,2576823.4240312,0
+FLO.US,D,20141222,000000,14.6652,14.8273,14.6047,14.8009,702631.66568636,0
+FLO.US,D,20141223,000000,14.8575,14.925,14.7707,14.8088,534347.67673935,0
+FLO.US,D,20141224,000000,14.757,14.8839,14.7034,14.8508,219336.89534314,0
+FLO.US,D,20141226,000000,14.9161,15.0323,14.8575,15.0138,525421.84210051,0
+FLO.US,D,20141229,000000,14.9845,15.208,14.925,15.1455,572679.0923668,0
+FLO.US,D,20141230,000000,15.0782,15.2374,14.9923,14.9923,696172.08575897,0
+FLO.US,D,20141231,000000,15.0479,15.0479,14.6496,14.6652,671521.8289503,0
+FLO.US,D,20150102,000000,14.7658,14.8644,14.5666,14.6271,898701.98782347,0
+FLO.US,D,20150105,000000,14.5881,14.6047,14.3674,14.4523,1471266.3706688,0
+FLO.US,D,20150106,000000,14.4817,14.5588,14.261,14.4026,1274441.2189128,0
+FLO.US,D,20150107,000000,14.5363,14.7492,14.382,14.7278,949942.32138412,0
+FLO.US,D,20150108,000000,14.8429,15.1143,14.8429,15.1016,1283707.0853474,0
+FLO.US,D,20150109,000000,15.085,15.1076,14.8273,14.8644,2227050.536671,0
+FLO.US,D,20150112,000000,14.8575,14.9845,14.7335,14.8917,825294.03924008,0
+FLO.US,D,20150113,000000,15.0138,15.169,14.8839,14.9923,1066880.4849784,0
+FLO.US,D,20150114,000000,14.8712,15.0782,14.7921,15.0558,972478.64558298,0
+FLO.US,D,20150115,000000,15.0929,15.1524,14.925,14.9796,803895.59252645,0
+FLO.US,D,20150116,000000,14.9845,15.0782,14.925,15.0645,729682.62890851,0
+FLO.US,D,20150120,000000,15.0723,15.3527,15.0323,15.3527,836276.451728,0
+FLO.US,D,20150121,000000,15.3427,15.3995,15.2159,15.3594,618364.20767375,0
+FLO.US,D,20150122,000000,15.416,15.5352,15.252,15.5048,1208227.1960326,0
+FLO.US,D,20150123,000000,15.2667,15.3086,15.0479,15.2852,1214379.5183132,0
+FLO.US,D,20150126,000000,15.292,15.423,15.131,15.423,1057068.7241247,0
+FLO.US,D,20150127,000000,15.2452,15.3594,15.2237,15.3427,649336.80266092,0
+FLO.US,D,20150128,000000,15.3995,15.4287,15.2764,15.292,1078149.67127,0
+FLO.US,D,20150129,000000,15.292,15.3086,15.0323,15.252,963081.68255242,0
+FLO.US,D,20150130,000000,15.1455,15.2452,14.9348,14.9493,731618.35208319,0
+FLO.US,D,20150202,000000,14.9493,15.0929,14.7492,15.0723,740736.73484735,0
+FLO.US,D,20150203,000000,15.1387,15.2374,15.0323,15.208,866423.5478375,0
+FLO.US,D,20150204,000000,15.169,15.2999,15.169,15.2159,699815.13725758,0
+FLO.US,D,20150205,000000,15.2764,15.4083,15.1856,15.3223,704811.14659416,0
+FLO.US,D,20150206,000000,15.3594,15.416,15.1455,15.2159,786156.58438591,0
+FLO.US,D,20150209,000000,15.169,15.2589,15.0411,15.1387,1081601.1988355,0
+FLO.US,D,20150210,000000,15.2452,15.2667,14.7844,15.208,1958113.0394088,0
+FLO.US,D,20150211,000000,15.169,15.2237,14.8917,14.9562,1239757.9757447,0
+FLO.US,D,20150212,000000,15.131,16.5935,15.085,16.2763,3977668.3904433,0
+FLO.US,D,20150213,000000,16.208,16.6278,16.208,16.5701,1905484.9254769,0
+FLO.US,D,20150217,000000,16.5515,16.6131,16.4217,16.5144,1504240.2371286,0
+FLO.US,D,20150218,000000,16.4793,16.6989,16.4793,16.6912,1365629.143323,0
+FLO.US,D,20150219,000000,16.6989,16.7664,16.5789,16.7206,1024219.8091079,0
+FLO.US,D,20150220,000000,16.6492,16.8816,16.5789,16.8728,988711.06706215,0
+FLO.US,D,20150223,000000,16.866,16.8728,16.6346,16.8035,985757.29688448,0
+FLO.US,D,20150224,000000,16.7908,16.7908,16.5701,16.6082,1175813.562682,0
+FLO.US,D,20150225,000000,16.5701,16.5848,16.3758,16.4618,1365926.1590482,0
+FLO.US,D,20150226,000000,16.4715,16.5067,16.329,16.3758,1887655.7884266,0
+FLO.US,D,20150227,000000,16.409,16.5935,16.3465,16.5341,966919.33056065,0
+FLO.US,D,20150302,000000,16.5789,16.6424,16.4793,16.5701,755041.62668908,0
+FLO.US,D,20150303,000000,16.4999,16.6278,16.4715,16.6131,619864.64918217,0
+FLO.US,D,20150304,000000,16.6141,16.7009,16.5017,16.5799,712460.83780672,0
+FLO.US,D,20150305,000000,16.6297,16.6862,16.5017,16.5086,863720.70473802,0
+FLO.US,D,20150306,000000,16.4002,16.4295,16,16.0302,964776.72057047,0
+FLO.US,D,20150309,000000,16.078,16.2548,16.0389,16.2,1109013.7018887,0
+FLO.US,D,20150310,000000,16.078,16.1239,15.8476,15.8564,705306.85559762,0
+FLO.US,D,20150311,000000,15.8759,15.9658,15.7178,15.9082,810135.99533247,0
+FLO.US,D,20150312,000000,15.9911,16.3007,15.9306,16.2616,762796.8096937,0
+FLO.US,D,20150313,000000,16.1844,16.2391,16.0389,16.208,838880.9723805,0
+FLO.US,D,20150316,000000,16.3084,16.5154,16.291,16.4793,918864.2346049,0
+FLO.US,D,20150317,000000,16.4374,16.7693,16.3768,16.7215,1379270.3586476,0
+FLO.US,D,20150318,000000,16.6932,16.9069,16.4441,16.8533,1015371.8130729,0
+FLO.US,D,20150319,000000,16.7918,17.0134,16.7009,16.7215,822620.89771312,0
+FLO.US,D,20150320,000000,16.9129,16.9129,16.7156,16.7918,1704809.8354067,0
+FLO.US,D,20150323,000000,16.8318,16.9226,16.7693,16.8065,1183925.1645569,0
+FLO.US,D,20150324,000000,16.8455,16.8455,16.5086,16.5271,1575533.2289101,0
+FLO.US,D,20150325,000000,16.6375,17.0213,16.453,16.7009,1516616.5751407,0
+FLO.US,D,20150326,000000,16.6453,16.7156,16.5086,16.6619,1240630.5874615,0
+FLO.US,D,20150327,000000,16.6785,17.2848,16.6453,17.2527,1322700.1291076,0
+FLO.US,D,20150330,000000,17.3542,17.7759,17.239,17.5172,2442247.6473199,0
+FLO.US,D,20150331,000000,17.4616,17.5602,17.3697,17.4831,1482121.7833294,0
+FLO.US,D,20150401,000000,17.4616,17.6539,17.2604,17.6539,1415428.4385202,0
+FLO.US,D,20150402,000000,17.8218,17.9918,17.6607,17.7906,2266143.9512623,0
+FLO.US,D,20150406,000000,17.7545,18.1617,17.7467,17.8931,6336467.9334752,0
+FLO.US,D,20150407,000000,17.8619,18.0297,17.5455,17.6373,2322590.2535516,0
+FLO.US,D,20150408,000000,17.6676,17.8384,17.5251,17.7906,1039039.8696041,0
+FLO.US,D,20150409,000000,17.7906,17.9224,17.6237,17.9137,876118.55078544,0
+FLO.US,D,20150410,000000,17.9614,18.0464,17.813,17.8853,707908.30367365,0
+FLO.US,D,20150413,000000,17.8687,17.9224,17.7623,17.9068,782172.47689939,0
+FLO.US,D,20150414,000000,17.9224,18.0123,17.7759,17.9693,718181.97518968,0
+FLO.US,D,20150415,000000,18.0064,18.0397,17.731,17.7467,1192467.9513294,0
+FLO.US,D,20150416,000000,17.7379,17.7906,17.6452,17.692,996940.45103497,0
+FLO.US,D,20150417,000000,17.5836,17.6315,17.2937,17.5006,946696.65644202,0
+FLO.US,D,20150420,000000,17.5689,17.6607,17.4068,17.4068,719042.29660065,0
+FLO.US,D,20150421,000000,17.4538,17.5515,17.2527,17.321,885001.36935372,0
+FLO.US,D,20150422,000000,17.3542,17.362,17.0847,17.3014,989071.58270104,0
+FLO.US,D,20150423,000000,17.277,17.3454,17.1238,17.3082,672792.85141579,0
+FLO.US,D,20150424,000000,17.3365,17.3365,17.1383,17.152,782372.1943698,0
+FLO.US,D,20150427,000000,17.239,17.2937,17.1238,17.2077,1085469.5726083,0
+FLO.US,D,20150428,000000,17.1843,17.3365,17.1071,17.2224,618172.6837406,0
+FLO.US,D,20150429,000000,17.1774,17.4011,16.9929,17.2018,879716.53782918,0
+FLO.US,D,20150430,000000,17.152,17.277,17.0213,17.1774,1390330.6097394,0
+FLO.US,D,20150501,000000,17.239,17.3932,17.2018,17.3151,1174560.9756754,0
+FLO.US,D,20150504,000000,17.2937,17.4157,17.1071,17.3542,914181.62806804,0
+FLO.US,D,20150505,000000,17.3082,17.4157,17.0623,17.1462,746406.66262252,0
+FLO.US,D,20150506,000000,17.2224,17.2224,16.8845,17.1149,839934.86610895,0
+FLO.US,D,20150507,000000,17.0447,17.3542,16.9929,17.3365,641669.70018171,0
+FLO.US,D,20150508,000000,17.4616,17.4831,17.3365,17.4459,764356.65434717,0
+FLO.US,D,20150511,000000,17.3844,17.5769,17.2292,17.5769,994949.42148385,0
+FLO.US,D,20150512,000000,17.4831,17.6607,17.2018,17.6452,705677.61315807,0
+FLO.US,D,20150513,000000,17.6763,17.813,17.5769,17.6452,651076.90513382,0
+FLO.US,D,20150514,000000,17.7467,17.9224,17.6315,17.7983,916132.71412506,0
+FLO.US,D,20150515,000000,17.8541,17.8541,17.6539,17.8073,749116.67506708,0
+FLO.US,D,20150518,000000,17.7379,18.021,17.7379,17.9693,568659.13815482,0
+FLO.US,D,20150519,000000,17.9918,18.0297,17.8453,18.0064,677146.69227061,0
+FLO.US,D,20150520,000000,17.9849,18.1138,17.8073,18.0767,710251.6553264,0
+FLO.US,D,20150521,000000,17.9918,18.0767,17.8785,17.9693,603216.4056877,0
+FLO.US,D,20150522,000000,17.9791,17.9849,17.7066,17.7759,689444.16748674,0
+FLO.US,D,20150526,000000,17.6842,17.813,17.4068,17.6315,1189134.2058619,0
+FLO.US,D,20150527,000000,17.6237,17.7623,17.5602,17.7467,1648361.4847332,0
+FLO.US,D,20150528,000000,17.6452,17.7467,16.453,16.6375,3121047.3857301,0
+FLO.US,D,20150529,000000,16.5525,17.6676,16.5525,17.2692,3236513.7851963,0
+FLO.US,D,20150601,000000,17.3082,17.3932,16.9607,16.9851,1171535.5120467,0
+FLO.US,D,20150602,000000,16.9226,17.0397,16.8386,16.862,1156923.3625583,0
+FLO.US,D,20150603,000000,16.948,17.0934,16.8142,16.9773,966339.6378004,0
+FLO.US,D,20150604,000000,16.9685,17.0447,16.7381,16.8065,1157005.2979307,0
+FLO.US,D,20150605,000000,16.8142,16.8533,16.6141,16.7547,1022652.7951093,0
+FLO.US,D,20150608,000000,16.7615,16.8142,16.5154,16.6453,914702.9418754,0
+FLO.US,D,20150609,000000,16.6453,16.7547,16.5799,16.5868,582419.15976959,0
+FLO.US,D,20150610,000000,16.6708,16.8533,16.6375,16.8386,591072.55929496,0
+FLO.US,D,20150611,000000,16.8386,16.9069,16.7381,16.8065,718505.61991096,0
+FLO.US,D,20150612,000000,16.7293,16.7849,16.6453,16.7009,483037.69811209,0
+FLO.US,D,20150615,000000,16.6141,16.7009,16.5271,16.5945,545207.18616856,0
+FLO.US,D,20150616,000000,16.5721,16.7156,16.5214,16.6619,948519.71847955,0
+FLO.US,D,20150617,000000,16.7196,16.8289,16.5975,16.6972,734955.17012719,0
+FLO.US,D,20150618,000000,16.7508,16.868,16.6972,16.7341,832100.82030832,0
+FLO.US,D,20150619,000000,16.7829,16.7908,16.5975,16.743,1171094.0852275,0
+FLO.US,D,20150622,000000,16.8366,16.9665,16.7341,16.9665,555381.51104548,0
+FLO.US,D,20150623,000000,17.0203,17.0769,16.8747,17.0378,1172329.2609675,0
+FLO.US,D,20150624,000000,17.0524,17.1071,16.9597,16.9997,738699.61664922,0
+FLO.US,D,20150625,000000,17.0203,17.0924,16.6668,16.7263,648788.8598575,0
+FLO.US,D,20150626,000000,16.7742,16.8601,16.6835,16.8103,1451302.8171656,0
+FLO.US,D,20150629,000000,16.6835,16.7508,16.4657,16.4812,632380.27732751,0
+FLO.US,D,20150630,000000,16.5828,16.6052,16.3407,16.3729,994317.49492366,0
+FLO.US,D,20150701,000000,16.4558,16.5388,16.3027,16.4032,1170190.747746,0
+FLO.US,D,20150702,000000,16.5116,16.5116,16.0614,16.1171,1195640.8986284,0
+FLO.US,D,20150706,000000,15.9296,16.0937,15.7392,15.8466,2849254.4407372,0
+FLO.US,D,20150707,000000,15.8466,16.2636,15.8145,16.2636,916464.55238358,0
+FLO.US,D,20150708,000000,16.1552,16.3309,16.1552,16.2636,913105.20211216,0
+FLO.US,D,20150709,000000,16.4558,16.5047,16.2636,16.2694,571530.97296002,0
+FLO.US,D,20150710,000000,16.4394,16.4891,16.3563,16.3729,436918.32533102,0
+FLO.US,D,20150713,000000,16.4471,16.4969,16.3944,16.4324,718288.4911739,0
+FLO.US,D,20150714,000000,16.4471,16.4657,16.3944,16.4394,396309.1063488,0
+FLO.US,D,20150715,000000,16.412,16.412,16.078,16.2,829950.01678089,0
+FLO.US,D,20150716,000000,16.2235,16.4558,16.2235,16.4394,595560.5693222,0
+FLO.US,D,20150717,000000,16.412,16.4558,16.1698,16.3485,593489.65278293,0
+FLO.US,D,20150720,000000,16.3563,16.4812,16.2782,16.4394,803035.27111548,0
+FLO.US,D,20150721,000000,16.4178,16.4471,16.1552,16.1943,437046.34935051,0
+FLO.US,D,20150722,000000,16.2,16.3183,16.1386,16.2558,478125.6725323,0
+FLO.US,D,20150723,000000,16.2694,16.4178,16.1386,16.2314,725007.19171673,0
+FLO.US,D,20150724,000000,16.208,16.2558,16.0067,16.0937,446734.18295336,0
+FLO.US,D,20150727,000000,16,16.1239,15.874,16.1005,435365.65002265,0
+FLO.US,D,20150728,000000,16.1464,16.3641,16.0224,16.3309,875120.98762557,0
+FLO.US,D,20150729,000000,16.3407,16.7126,16.3094,16.6404,709760.04309156,0
+FLO.US,D,20150730,000000,16.6052,16.7263,16.5388,16.6326,543881.88151881,0
+FLO.US,D,20150731,000000,16.6972,16.8972,16.6052,16.7664,600339.44992173,0
+FLO.US,D,20150803,000000,16.743,16.7908,16.6404,16.7829,453308.4724022,0
+FLO.US,D,20150804,000000,16.7585,17.0924,16.7585,16.9665,436918.32533102,0
+FLO.US,D,20150805,000000,17.029,17.3092,16.8513,17.029,704855.18685686,0
+FLO.US,D,20150806,000000,17.0924,17.0924,16.7196,16.8747,1039442.3771213,0
+FLO.US,D,20150807,000000,16.868,16.9196,16.6745,16.8835,707824.31991686,0
+FLO.US,D,20150810,000000,16.9597,17.1071,16.9363,17.029,819960.04649205,0
+FLO.US,D,20150811,000000,16.8835,17.151,16.8835,17.0427,780251.09241489,0
+FLO.US,D,20150812,000000,16.9041,17.0837,16.6258,17.0524,789085.77395185,0
+FLO.US,D,20150813,000000,17.3796,18.8803,17.2292,18.147,4003297.7749531,0
+FLO.US,D,20150814,000000,18.3042,18.7241,18.1899,18.5912,2034721.5884793,0
+FLO.US,D,20150817,000000,18.5316,18.9194,18.4633,18.9194,1431409.9329212,0
+FLO.US,D,20150818,000000,18.8656,18.9398,18.6391,18.6489,991521.45033799,0
+FLO.US,D,20150819,000000,18.6,18.7094,18.4546,18.5062,1022011.6508197,0
+FLO.US,D,20150820,000000,18.3286,18.6322,18.3286,18.3374,1029115.4476131,0
+FLO.US,D,20150821,000000,18.1958,18.2476,17.9898,18.0444,1273798.0262389,0
+FLO.US,D,20150824,000000,17.3707,17.8023,16.9919,17.3707,1471461.9913706,0
+FLO.US,D,20150825,000000,17.7662,17.7662,17.151,17.1599,1421980.1957416,0
+FLO.US,D,20150826,000000,17.4176,17.5787,17.0427,17.5475,1438645.8505027,0
+FLO.US,D,20150827,000000,17.6959,17.9029,17.4078,17.7584,1175744.9418075,0
+FLO.US,D,20150828,000000,17.7145,17.7847,17.6354,17.7623,817088.21168685,0
+FLO.US,D,20150831,000000,17.7623,18.1177,17.6842,18.0806,1653817.3563477,0
+FLO.US,D,20150901,000000,17.7983,17.9878,17.6519,17.7847,2817636.6046919,0
+FLO.US,D,20150902,000000,17.9478,18.2612,17.8394,18.2612,1338662.1638576,0
+FLO.US,D,20150903,000000,18.3032,18.685,18.3032,18.4731,2610830.7003763,0
+FLO.US,D,20150904,000000,18.228,18.4476,18.1362,18.2466,945070.23929841,0
+FLO.US,D,20150908,000000,18.478,18.6654,18.3462,18.602,1279739.3649354,0
+FLO.US,D,20150909,000000,18.6937,18.8217,18.557,18.6254,1075371.037951,0
+FLO.US,D,20150910,000000,18.6733,18.8753,18.5863,18.7884,1174977.8218828,0
+FLO.US,D,20150911,000000,18.7269,18.9057,18.6586,18.8695,1386288.1233,0
+FLO.US,D,20150914,000000,18.8598,18.9213,18.6332,18.6937,770744.54082364,0
+FLO.US,D,20150915,000000,18.7338,18.9291,18.5405,18.9213,857398.36655954,0
+FLO.US,D,20150916,000000,18.9603,19.0716,18.8217,18.9691,1246876.1112284,0
+FLO.US,D,20150917,000000,19.0785,19.2875,18.8753,19.0472,1185776.9039748,0
+FLO.US,D,20150918,000000,18.8598,19.0384,18.7269,18.8832,2105686.8387709,0
+FLO.US,D,20150921,000000,18.9994,19.0306,18.7953,18.9759,1019660.1056298,0
+FLO.US,D,20150922,000000,18.9994,19.3353,18.8421,19.2728,2222762.2441141,0
+FLO.US,D,20150923,000000,19.2591,19.8245,19.1732,19.717,2338084.2324863,0
+FLO.US,D,20150924,000000,19.6614,19.8654,19.5286,19.7854,1925923.7041403,0
+FLO.US,D,20150925,000000,19.8791,19.9963,19.6681,19.7854,2044066.31771,0
+FLO.US,D,20150928,000000,19.7385,20.1983,19.5979,19.6614,2361693.9100646,0
+FLO.US,D,20150929,000000,19.6926,19.7238,19.139,19.1995,2278988.3450897,0
+FLO.US,D,20150930,000000,19.3265,19.4914,19.0999,19.2728,2837662.6339165,0
+FLO.US,D,20151001,000000,19.2728,19.554,19.1565,19.5373,2357936.1490445,0
+FLO.US,D,20151002,000000,19.4056,19.6399,19.343,19.554,3633695.503262,0
+FLO.US,D,20151005,000000,19.6848,20.0198,19.5597,19.9659,8548706.6031873,0
+FLO.US,D,20151006,000000,20.0198,20.1515,19.841,19.8576,2570009.4736178,0
+FLO.US,D,20151007,000000,19.9445,20.2843,19.8488,20.1593,2375009.4322837,0
+FLO.US,D,20151008,000000,20.1593,20.2072,19.9191,20.1135,2110049.8973551,0
+FLO.US,D,20151009,000000,20.1515,20.4639,20.0198,20.2766,1380768.7517717,0
+FLO.US,D,20151012,000000,20.3077,20.418,20.1681,20.4004,1604055.9562603,0
+FLO.US,D,20151013,000000,20.3263,20.589,20.2901,20.5097,2785286.4712549,0
+FLO.US,D,20151014,000000,20.5097,20.5097,19.9659,20.0198,1372039.5620268,0
+FLO.US,D,20151015,000000,20.0978,20.1309,19.4914,19.7385,2829188.4680185,0
+FLO.US,D,20151016,000000,19.7854,20.2901,19.7697,20.2629,1586932.4876054,0
+FLO.US,D,20151019,000000,20.2384,20.502,20.1309,20.4493,2442928.7351035,0
+FLO.US,D,20151020,000000,20.3477,20.3477,19.7697,20.1046,1315634.2274238,0
+FLO.US,D,20151021,000000,20.1436,20.5274,20.0831,20.3263,1316708.6049954,0
+FLO.US,D,20151022,000000,20.4571,20.9013,20.3693,20.9013,985639.51478655,0
+FLO.US,D,20151023,000000,21.0546,21.079,20.8447,21.0703,1740596.1335267,0
+FLO.US,D,20151026,000000,21.0469,21.121,20.6982,20.9306,1078706.8318028,0
+FLO.US,D,20151027,000000,20.8301,21.1533,20.6915,20.9618,1349447.9314515,0
+FLO.US,D,20151028,000000,20.9765,20.9765,20.589,20.9013,1245719.7982843,0
+FLO.US,D,20151029,000000,20.8779,21.1337,20.792,21.1045,627995.71070802,0
+FLO.US,D,20151030,000000,21.0635,21.2724,21.0195,21.0312,1058939.9231936,0
+FLO.US,D,20151102,000000,21.0312,21.1122,20.6114,21.0029,1518572.7821586,0
+FLO.US,D,20151103,000000,20.9463,21.1337,20.6758,20.9707,1550863.5124504,0
+FLO.US,D,20151104,000000,21.0116,21.0469,20.752,20.9531,4339109.8990359,0
+FLO.US,D,20151105,000000,20.9531,21.121,20.792,21.0312,3310715.4827005,0
+FLO.US,D,20151106,000000,20.9306,20.9765,20.3849,20.7852,2321604.9806975,0
+FLO.US,D,20151109,000000,20.6982,20.8057,20.502,20.6982,1698751.7388045,0
+FLO.US,D,20151110,000000,20.627,21.0029,20.5723,21.0029,1711580.7697495,0
+FLO.US,D,20151111,000000,21.0703,21.2343,20.6437,20.752,3613414.4501905,0
+FLO.US,D,20151112,000000,19.5911,19.717,17.9644,18.3208,9144194.4548664,0
+FLO.US,D,20151113,000000,18.1734,18.4476,17.8863,18.3119,4294687.6126573,0
+FLO.US,D,20151116,000000,18.2115,18.3969,18.0337,18.3032,2967447.2397225,0
+FLO.US,D,20151117,000000,18.3119,18.6733,18.189,18.2895,2194008.0493366,0
+FLO.US,D,20151118,000000,18.2828,18.4556,18.1021,18.3208,2531748.7272491,0
+FLO.US,D,20151119,000000,18.3462,18.5072,18.1811,18.4038,1202333.9943674,0
+FLO.US,D,20151120,000000,18.5072,18.5072,18.0806,18.1177,1530578.3626102,0
+FLO.US,D,20151123,000000,18.1518,18.4223,18.1518,18.2681,1698747.6420358,0
+FLO.US,D,20151124,000000,18.2368,18.6254,18.228,18.557,1716336.0939294,0
+FLO.US,D,20151125,000000,18.5932,18.8041,18.4907,18.5493,825047.2089305,0
+FLO.US,D,20151127,000000,18.5326,18.8217,18.4985,18.7513,629666.16811433,0
+FLO.US,D,20151130,000000,18.7738,18.8344,18.1734,18.3208,1684884.1770133,0
+FLO.US,D,20151201,000000,18.3628,18.5151,17.9947,18.1948,2240077.2367021,0
+FLO.US,D,20151202,000000,18.1314,18.1918,17.731,17.7555,1944304.8807627,0
+FLO.US,D,20151203,000000,17.7555,17.896,17.1188,17.3951,3568495.4306161,0
+FLO.US,D,20151204,000000,17.4645,17.7711,17.362,17.5289,1928043.7819031,0
+FLO.US,D,20151207,000000,17.5348,17.6598,17.237,17.2507,2917134.8242551,0
+FLO.US,D,20151208,000000,17.1657,17.4958,16.9792,17.4255,1934480.8296031,0
+FLO.US,D,20151209,000000,17.3014,17.4713,16.9792,17.0476,2193019.7039061,0
+FLO.US,D,20151210,000000,17.0163,17.1482,16.8689,16.9617,2404537.916331,0
+FLO.US,D,20151211,000000,16.8445,17.0339,16.7263,16.9383,1540597.0102795,0
+FLO.US,D,20151214,000000,16.8689,17.237,16.8689,17.1657,2074046.4704981,0
+FLO.US,D,20151215,000000,17.3014,17.4185,17.1266,17.2068,1823815.8429638,0
+FLO.US,D,20151216,000000,17.3951,17.6979,17.2682,17.4312,1572365.4025718,0
+FLO.US,D,20151217,000000,17.5289,17.6158,17.1744,17.3951,1597623.0053289,0
+FLO.US,D,20151218,000000,17.2761,17.2927,16.948,17.1824,5298068.1839687,0
+FLO.US,D,20151221,000000,17.2761,17.321,16.948,17.2682,2155382.6905605,0
+FLO.US,D,20151222,000000,17.321,17.7926,17.2204,17.4958,5182015.9465892,0
+FLO.US,D,20151223,000000,17.5749,17.8336,17.4782,17.5562,1606938.032987,0
+FLO.US,D,20151224,000000,17.5289,17.5289,17.2126,17.2448,694683.93455642,0
+FLO.US,D,20151228,000000,17.1989,17.2848,17.0017,17.2204,1329197.6041447,0
+FLO.US,D,20151229,000000,17.2848,17.4255,17.0847,17.1989,1473062.8037103,0
+FLO.US,D,20151230,000000,17.1901,17.2927,17.0603,17.0964,1244807.2430734,0
+FLO.US,D,20151231,000000,17.0476,17.1744,16.7585,16.8445,2214814.5129841,0
+FLO.US,D,20160104,000000,16.743,16.862,16.5458,16.8445,2789130.2644161,0
+FLO.US,D,20160105,000000,16.9129,17.0017,16.6112,16.9383,2664617.1756367,0
+FLO.US,D,20160106,000000,16.6972,16.948,16.5458,16.7508,10641617.669005,0
+FLO.US,D,20160107,000000,16.4793,16.6882,16.3436,16.5223,2323013.2449119,0
+FLO.US,D,20160108,000000,16.5955,16.8113,16.5458,16.6561,1873652.0090787,0
+FLO.US,D,20160111,000000,16.7829,16.9226,16.6443,16.8767,2255496.4496094,0
+FLO.US,D,20160112,000000,16.9949,17.3082,16.948,17.1266,1775238.4090085,0
+FLO.US,D,20160113,000000,17.1901,17.3014,16.7752,16.7918,2074453.074784,0
+FLO.US,D,20160114,000000,16.8299,17.0564,16.7976,16.9069,1533482.9715645,0
+FLO.US,D,20160115,000000,16.6239,16.7263,16.1083,16.3046,1778416.4772684,0
+FLO.US,D,20160119,000000,16.4521,16.4793,15.7861,15.8437,2938949.092984,0
+FLO.US,D,20160120,000000,15.6152,15.9452,15.2491,15.8437,3011496.7201564,0
+FLO.US,D,20160121,000000,15.8437,16.0136,15.8105,15.9286,1544966.2140166,0
+FLO.US,D,20160122,000000,16.0839,16.3046,15.993,16.2508,1568258.3920266,0
+FLO.US,D,20160125,000000,16.2177,16.2576,15.5831,15.6152,2085170.2215036,0
+FLO.US,D,20160126,000000,15.6524,15.8593,15.5137,15.6758,2527967.4098096,0
+FLO.US,D,20160127,000000,15.6699,15.8759,15.3956,15.5048,3188559.0600719,0
+FLO.US,D,20160128,000000,15.5986,15.8105,15.2227,15.6611,4627815.3290995,0
+FLO.US,D,20160129,000000,15.7471,16.1083,15.7265,16.0995,3377612.6417488,0
+FLO.US,D,20160201,000000,16.0605,16.2089,15.7002,16.1239,3266803.2440155,0
+FLO.US,D,20160202,000000,15.9892,16.0605,15.8437,15.9452,2619716.5915211,0
+FLO.US,D,20160203,000000,16.0224,16.0683,15.6377,15.8349,1691499.4341484,0
+FLO.US,D,20160204,000000,15.8262,16.0292,15.6152,15.9286,1734682.4480184,0
+FLO.US,D,20160205,000000,15.9677,16.0839,15.7451,15.7861,1197185.3803996,0
+FLO.US,D,20160208,000000,15.6758,15.7793,15.5157,15.7265,2541234.7949973,0
+FLO.US,D,20160209,000000,15.6152,16.1464,15.5507,15.9677,3557763.9452064,0
+FLO.US,D,20160210,000000,15.998,16.6463,15.9794,16.4149,3488956.6677874,0
+FLO.US,D,20160211,000000,13.0894,13.7484,12.4645,13.1772,17174495.956414,0
+FLO.US,D,20160212,000000,13.2798,13.309,12.2614,12.3121,6695781.1707679,0
+FLO.US,D,20160216,000000,12.7544,13.1938,12.4772,12.6959,6734747.585532,0
+FLO.US,D,20160217,000000,12.7056,12.8091,12.276,12.4567,5574406.4937495,0
+FLO.US,D,20160218,000000,12.4947,12.8091,12.4645,12.7397,3502973.7616333,0
+FLO.US,D,20160219,000000,12.7906,12.9497,12.6871,12.8247,3149830.2578879,0
+FLO.US,D,20160222,000000,12.934,13.2309,12.8326,13.2241,3500792.2323413,0
+FLO.US,D,20160223,000000,13.1988,13.3178,13.0258,13.1938,3156322.6119643,0
+FLO.US,D,20160224,000000,13.1294,13.4409,13.0601,13.4037,1803794.9346999,0
+FLO.US,D,20160225,000000,13.4203,13.5229,13.2475,13.4574,2115888.816836,0
+FLO.US,D,20160226,000000,13.4653,13.6391,13.3871,13.5385,2674441.2267962,0
+FLO.US,D,20160229,000000,13.4799,13.5814,13.2309,13.4292,3284156.1317133,0
+FLO.US,D,20160301,000000,13.4896,13.6,13.1412,13.3402,3433841.8153009,0
+FLO.US,D,20160302,000000,13.3609,13.5746,13.227,13.558,1849444.2032814,0
+FLO.US,D,20160303,000000,13.5375,13.8344,13.4555,13.8274,1903830.855145,0
+FLO.US,D,20160304,000000,13.8344,14.1204,13.6771,14.0267,2583347.5280644,0
+FLO.US,D,20160307,000000,14.011,14.2678,13.9602,14.1585,2018386.7477847,0
+FLO.US,D,20160308,000000,14.1282,14.2152,14.0326,14.1448,1694146.9708715,0
+FLO.US,D,20160309,000000,14.137,14.2152,13.9291,14.011,1477263.0157417,0
+FLO.US,D,20160310,000000,14.0804,14.0813,13.7894,13.9095,2032516.5027677,0
+FLO.US,D,20160311,000000,14.0267,14.3059,13.9857,14.2406,1730093.0429677,0
+FLO.US,D,20160314,000000,14.2406,14.4466,14.2082,14.2406,1111894.7544232,0
+FLO.US,D,20160315,000000,14.2678,14.3801,14.2406,14.3586,1963271.8952981,0
+FLO.US,D,20160316,000000,14.3655,14.5149,14.1448,14.462,2294349.1790443,0
+FLO.US,D,20160317,000000,14.676,15.3291,14.4114,14.8712,3993105.0146173,0
+FLO.US,D,20160318,000000,14.8927,15.0714,14.7355,14.7902,4783604.1737444,0
+FLO.US,D,20160321,000000,14.7902,15.0626,14.7658,14.84,1900741.8916027,0
+FLO.US,D,20160322,000000,14.84,14.9874,14.5061,14.547,1826167.3881537,0
+FLO.US,D,20160323,000000,14.4904,14.6496,14.3586,14.5314,2146941.2988114,0
+FLO.US,D,20160324,000000,14.4757,14.5314,14.1585,14.3099,2429654.1805706,0
+FLO.US,D,20160328,000000,14.3655,14.7619,14.3655,14.6418,1543800.6833432,0
+FLO.US,D,20160329,000000,14.6261,14.8244,14.5149,14.7687,1646143.0845234,0
+FLO.US,D,20160330,000000,14.8058,14.84,14.5637,14.676,1568819.6493279,0
+FLO.US,D,20160331,000000,14.6877,14.8155,14.4777,14.594,2418729.1228435,0
+FLO.US,D,20160401,000000,14.4964,14.6662,14.2306,14.4026,2751086.6467845,0
+FLO.US,D,20160404,000000,14.3947,14.4367,13.6537,13.9232,4192675.0013512,0
+FLO.US,D,20160405,000000,13.9232,13.9671,13.7553,13.9095,3310800.4906495,0
+FLO.US,D,20160406,000000,13.8822,14.2306,13.8655,14.2209,2802343.3674196,0
+FLO.US,D,20160407,000000,14.1809,14.6174,14.1751,14.4964,2979637.1747622,0
+FLO.US,D,20160408,000000,14.5783,14.7297,14.3947,14.7297,3310570.0474144,0
+FLO.US,D,20160411,000000,14.7355,14.8488,14.5012,14.6496,2463976.9080998,0
+FLO.US,D,20160412,000000,14.633,14.7619,14.547,14.6574,2629777.2310687,0
+FLO.US,D,20160413,000000,14.7355,14.7687,14.5149,14.7687,2798408.4211566,0
+FLO.US,D,20160414,000000,14.8058,14.8058,14.5314,14.5851,2390392.7984656,0
+FLO.US,D,20160415,000000,14.5783,14.7044,14.3655,14.5783,2851654.1229585,0
+FLO.US,D,20160418,000000,14.5403,14.8546,14.4827,14.8058,2173836.5848258,0
+FLO.US,D,20160419,000000,14.7902,14.8546,14.5714,14.676,2268894.9313932,0
+FLO.US,D,20160420,000000,14.6964,14.7433,14.4827,14.5149,1722943.1575272,0
+FLO.US,D,20160421,000000,14.469,14.633,14.346,14.4533,2932170.9892961,0
+FLO.US,D,20160422,000000,14.4533,14.7141,14.3889,14.6662,1945850.3867259,0
+FLO.US,D,20160425,000000,14.6574,15.0382,14.6574,15.0021,2960179.5721841,0
+FLO.US,D,20160426,000000,15.0626,15.0842,14.8635,15.0206,2376319.3740512,0
+FLO.US,D,20160427,000000,15.0382,15.2911,15.0206,15.2179,2151440.5749523,0
+FLO.US,D,20160428,000000,15.1056,15.2569,15.0382,15.1407,1685697.3855851,0
+FLO.US,D,20160429,000000,15.0772,15.211,14.9502,15.1485,2040206.1374743,0
+FLO.US,D,20160502,000000,15.1143,15.3527,15.0626,15.2979,2017553.0553697,0
+FLO.US,D,20160503,000000,15.3067,15.377,15.0206,15.1554,2031255.7222238,0
+FLO.US,D,20160504,000000,15.133,15.2833,15.0714,15.1554,1593292.7208937,0
+FLO.US,D,20160505,000000,15.1807,15.2647,15.0919,15.1485,1545025.6171617,0
+FLO.US,D,20160506,000000,15.1231,15.3213,15.0538,15.2744,2595508.7857238,0
+FLO.US,D,20160509,000000,15.2744,15.5342,15.2744,15.463,2427627.304294,0
+FLO.US,D,20160510,000000,15.4717,15.6524,15.3936,15.4366,2844952.8336823,0
+FLO.US,D,20160511,000000,15.4307,15.5577,15.2179,15.3291,2262641.2140892,0
+FLO.US,D,20160512,000000,15.4023,15.4717,15.2033,15.337,1687226.5044739,0
+FLO.US,D,20160513,000000,15.2744,15.4248,15.207,15.3604,1592430.3510984,0
+FLO.US,D,20160516,000000,15.3604,15.4551,15.2647,15.3067,2004951.3950833,0
+FLO.US,D,20160517,000000,15.2744,15.3682,14.8488,14.9738,3518359.1761995,0
+FLO.US,D,20160518,000000,14.8712,14.8927,14.4466,14.5314,4812162.74782,0
+FLO.US,D,20160519,000000,14.2678,15.2794,14.0022,15.1943,6734401.4085833,0
+FLO.US,D,20160520,000000,15.1719,15.2033,14.7433,14.7619,4954575.6429085,0
+FLO.US,D,20160523,000000,14.7141,14.7687,14.4924,14.5226,3346049.0878876,0
+FLO.US,D,20160524,000000,14.5714,14.7044,14.5403,14.5851,2714651.0108376,0
+FLO.US,D,20160525,000000,14.633,14.6964,14.4026,14.4904,2723664.9260019,0
+FLO.US,D,20160526,000000,14.469,14.8488,14.469,14.8155,3380825.5325419,0
+FLO.US,D,20160527,000000,14.8635,15.0714,14.8546,14.8635,2277059.7912601,0
+FLO.US,D,20160531,000000,14.9171,15.1485,14.8155,14.8244,5270369.931304,0
+FLO.US,D,20160601,000000,14.8244,14.9083,14.7443,14.8244,2931900.602567,0
+FLO.US,D,20160602,000000,14.8244,14.8927,14.7044,14.7521,1811367.8115008,0
+FLO.US,D,20160603,000000,14.7902,14.8546,14.6964,14.7834,2743006.7948665,0
+FLO.US,D,20160606,000000,14.799,14.8712,14.7355,14.8155,2364439.7692347,0
+FLO.US,D,20160607,000000,14.8341,14.9562,14.7355,14.7423,1828385.7883635,0
+FLO.US,D,20160608,000000,14.7521,14.8155,14.6251,14.6789,2671560.1742616,0
+FLO.US,D,20160609,000000,14.7208,14.9757,14.7208,14.9611,1773985.8220018,0
+FLO.US,D,20160610,000000,14.9181,14.9445,14.7287,14.7355,2268634.7865856,0
+FLO.US,D,20160613,000000,14.7355,14.798,14.5031,14.5286,3002519.6759098,0
+FLO.US,D,20160614,000000,14.5207,14.5286,14.3382,14.3606,4135788.2964349,0
+FLO.US,D,20160615,000000,14.3909,14.5286,14.2805,14.4426,4102856.4218535,0
+FLO.US,D,20160616,000000,14.425,14.473,14.3245,14.4338,1705254.3348024,0
+FLO.US,D,20160617,000000,14.3537,14.3772,14.2668,14.2805,3152278.0771405,0
+FLO.US,D,20160620,000000,14.3283,14.7131,14.3166,14.346,3668725.9475709,0
+FLO.US,D,20160621,000000,14.3772,14.4426,14.3216,14.3537,2486128.136048,0
+FLO.US,D,20160622,000000,14.467,14.6047,14.3606,14.3693,1269170.7260784,0
+FLO.US,D,20160623,000000,14.4593,14.4787,14.1223,14.2893,2844101.7300008,0
+FLO.US,D,20160624,000000,13.9291,14.3997,13.8655,14.2893,3482438.7089071,0
+FLO.US,D,20160627,000000,14.258,14.4787,14.1888,14.4593,3725519.451001,0
+FLO.US,D,20160628,000000,14.5373,14.6077,14.4074,14.5207,2461205.4441259,0
+FLO.US,D,20160629,000000,14.6164,14.7902,14.592,14.7423,1965429.8681707,0
+FLO.US,D,20160630,000000,14.7208,14.9611,14.6476,14.9512,2422282.0454323,0
+FLO.US,D,20160701,000000,14.9611,15.0226,14.7423,14.8341,2476816.1809664,0
+FLO.US,D,20160705,000000,14.799,14.8244,14.473,14.5695,2006746.8039326,0
+FLO.US,D,20160706,000000,14.592,15.1759,14.5764,15.0645,5269766.6821241,0
+FLO.US,D,20160707,000000,15.0568,15.0782,14.7208,14.7902,1841624.4961709,0
+FLO.US,D,20160708,000000,14.8341,14.9894,14.7687,14.9376,1754440.1388982,0
+FLO.US,D,20160711,000000,14.9093,15.0645,14.9093,15.0568,1925696.3334817,0
+FLO.US,D,20160712,000000,15.0723,15.1348,14.9826,14.9826,1894325.3277459,0
+FLO.US,D,20160713,000000,14.9512,14.9962,14.8244,14.9278,982610.97858149,0
+FLO.US,D,20160714,000000,14.9376,15.0645,14.8869,14.9826,1814472.1379253,0
+FLO.US,D,20160715,000000,14.9826,15.0303,14.9445,14.9826,1625015.024539,0
+FLO.US,D,20160718,000000,14.9894,15.047,14.9376,14.9757,1081032.772189,0
+FLO.US,D,20160719,000000,14.9962,15.0402,14.8644,14.9278,1064801.3749019,0
+FLO.US,D,20160720,000000,14.9512,14.9757,14.8439,14.9679,1286834.9681916,0
+FLO.US,D,20160721,000000,14.9015,15.0128,14.8937,14.9962,1334806.0803906,0
+FLO.US,D,20160722,000000,15.0226,15.2794,15.0226,15.2696,1410193.7924114,0
+FLO.US,D,20160725,000000,15.2383,15.5322,15.2383,15.5264,2156263.4958145,0
+FLO.US,D,20160726,000000,15.5264,15.6435,15.0723,15.0782,2834505.0494998,0
+FLO.US,D,20160727,000000,15.0723,15.0723,14.467,14.4944,3839537.6427587,0
+FLO.US,D,20160728,000000,14.467,14.5832,14.1536,14.467,3245652.6518036,0
+FLO.US,D,20160729,000000,14.4593,14.6867,14.3606,14.6642,3945281.3860888,0
+FLO.US,D,20160801,000000,14.6867,14.7131,14.3606,14.3606,2562728.4915814,0
+FLO.US,D,20160802,000000,14.3772,14.4162,13.9768,13.9965,2373719.9743594,0
+FLO.US,D,20160803,000000,13.9534,14.2102,13.8207,14.1536,2970615.0660607,0
+FLO.US,D,20160804,000000,14.218,14.2668,13.9651,14.0501,2331974.9262762,0
+FLO.US,D,20160805,000000,14.1068,14.3537,14.1068,14.263,3013696.6849074,0
+FLO.US,D,20160808,000000,14.263,14.2717,13.9974,14.0658,3115518.7964725,0
+FLO.US,D,20160809,000000,14.0823,14.2102,14.0267,14.1536,3571317.0800057,0
+FLO.US,D,20160810,000000,13.7885,13.7943,12.736,12.8774,10375694.369258,0
+FLO.US,D,20160811,000000,12.4722,12.4772,11.4431,11.9196,22275383.593948,0
+FLO.US,D,20160812,000000,11.992,12.2956,11.7937,11.8406,11144890.331541,0
+FLO.US,D,20160815,000000,11.9196,12.1695,11.7868,12.1695,8130520.752388,0
+FLO.US,D,20160816,000000,12.2008,12.3902,12.1461,12.3268,8102138.3393631,0
+FLO.US,D,20160817,000000,12.4478,12.5612,12.112,12.2321,4215506.2928909,0
+FLO.US,D,20160818,000000,12.2224,12.3532,12.0817,12.0867,2415399.4741446,0
+FLO.US,D,20160819,000000,12.0817,12.1695,11.9704,12.1452,2604172.4271707,0
+FLO.US,D,20160822,000000,12.1608,12.2135,12.0867,12.2067,1892325.0804654,0
+FLO.US,D,20160823,000000,12.2575,12.3454,12.1286,12.1452,2110692.0658369,0
+FLO.US,D,20160824,000000,12.2418,12.2731,12.0817,12.1452,3130713.7112976,0
+FLO.US,D,20160825,000000,12.1452,12.192,11.947,12.0074,3179608.6448213,0
+FLO.US,D,20160826,000000,11.9704,12.2418,11.8904,11.986,4684936.5740195,0
+FLO.US,D,20160829,000000,12.0641,12.1695,12.0251,12.1364,3694736.3315626,0
+FLO.US,D,20160830,000000,12.1208,12.153,11.988,12.0251,1887807.3688656,0
+FLO.US,D,20160831,000000,12.0074,12.1091,11.8737,12.0174,5216905.0523807,0
+FLO.US,D,20160901,000000,11.8952,11.9196,11.6902,11.8737,3832055.9190597,0
+FLO.US,D,20160902,000000,11.864,12.0417,11.864,11.985,3662015.4405653,0
+FLO.US,D,20160906,000000,12.0251,12.1051,11.9196,11.992,2623020.6354161,0
+FLO.US,D,20160907,000000,12.0319,12.1247,11.9606,12.1051,2264038.2121898,0
+FLO.US,D,20160908,000000,12.0553,12.2907,12.0174,12.1374,3144899.7968493,0
+FLO.US,D,20160909,000000,12.0485,12.0876,11.7683,11.7683,3105623.051862,0
+FLO.US,D,20160912,000000,11.7751,12.112,11.7497,12.112,3486523.1872249,0
+FLO.US,D,20160913,000000,11.9997,12.3405,11.9997,12.2525,4336461.3381208,0
+FLO.US,D,20160914,000000,12.2605,12.4196,12.112,12.2994,5882680.139144,0
+FLO.US,D,20160915,000000,12.2525,12.4928,12.2525,12.3863,3043466.8783035,0
+FLO.US,D,20160916,000000,12.3639,12.4655,12.194,12.4273,5008792.2788742,0
+FLO.US,D,20160919,000000,12.3952,12.5719,12.3952,12.524,3236221.8904319,0
+FLO.US,D,20160920,000000,12.5153,12.5787,12.3639,12.3785,3222188.4095115,0
+FLO.US,D,20160921,000000,12.3571,12.4351,12.2164,12.3952,2734485.5161292,0
+FLO.US,D,20160922,000000,12.3785,12.736,12.3785,12.6295,2948146.3385442,0
+FLO.US,D,20160923,000000,12.5953,12.6705,12.4694,12.524,1947835.2711241,0
+FLO.US,D,20160926,000000,12.4928,12.6119,12.3044,12.3044,2493708.182194,0
+FLO.US,D,20160927,000000,12.2428,12.3727,12.1715,12.194,1921199.1057251,0
+FLO.US,D,20160928,000000,12.1715,12.2809,12.112,12.2605,2152723.8877237,0
+FLO.US,D,20160929,000000,12.275,12.3131,12.112,12.1715,2777724.8605678,0
+FLO.US,D,20160930,000000,12.2428,12.2809,12.0876,12.1852,2858011.2836703,0
+FLO.US,D,20161003,000000,12.1852,12.2077,12.0074,12.0964,3010649.7132435,0
+FLO.US,D,20161004,000000,12.112,12.1774,11.9509,11.9773,4482693.4457587,0
+FLO.US,D,20161005,000000,12.0553,12.1667,11.9196,12.0651,11613690.734495,0
+FLO.US,D,20161006,000000,12.0485,12.0651,11.7976,11.8229,2299346.212573,0
+FLO.US,D,20161007,000000,11.8952,11.904,11.7683,11.8553,2668330.896394,0
+FLO.US,D,20161010,000000,11.8952,12.1852,11.8806,12.1774,4862025.542931,0
+FLO.US,D,20161011,000000,12.2018,12.2351,12.0485,12.1208,2528397.570515,0
+FLO.US,D,20161012,000000,12.1628,12.1774,11.992,12.1208,2417302.4231703,0
+FLO.US,D,20161013,000000,12.1208,12.1208,11.9558,11.9773,2234397.0670054,0
+FLO.US,D,20161014,000000,12.0251,12.2809,11.9773,12.2525,2070150.4435369,0
+FLO.US,D,20161017,000000,12.2525,12.277,12.112,12.1628,1760082.4134852,0
+FLO.US,D,20161018,000000,12.2164,12.5719,12.2164,12.4694,1821868.8536754,0
+FLO.US,D,20161019,000000,12.4605,12.5318,12.3482,12.4538,1938980.105744,0
+FLO.US,D,20161020,000000,12.4996,12.7515,12.4829,12.7173,2903489.5121618,0
+FLO.US,D,20161021,000000,12.726,12.731,12.1628,12.2605,2914654.2308534,0
+FLO.US,D,20161024,000000,12.3727,12.5592,12.2605,12.3785,1949749.4862635,0
+FLO.US,D,20161025,000000,12.3131,12.5592,12.2077,12.5592,1879365.9771165,0
+FLO.US,D,20161026,000000,12.5074,12.6197,12.3727,12.3863,1603136.2317043,0
+FLO.US,D,20161027,000000,12.444,12.4742,12.2907,12.3571,1153214.7627617,0
+FLO.US,D,20161028,000000,12.3639,12.5318,12.3482,12.5074,1755052.6058075,0
+FLO.US,D,20161031,000000,12.5318,12.5592,12.4108,12.5074,2472362.9934725,0
+FLO.US,D,20161101,000000,12.5153,12.5318,12.1715,12.275,2924595.0399188,0
+FLO.US,D,20161102,000000,12.2351,12.3727,12.2018,12.2907,1866569.7203204,0
+FLO.US,D,20161103,000000,12.2809,12.2994,12.1989,12.2351,2336752.7826836,0
+FLO.US,D,20161104,000000,12.2672,12.3952,12.1295,12.2907,2216787.1070764,0
+FLO.US,D,20161107,000000,12.4019,12.5582,12.3482,12.4996,1702493.11275,0
+FLO.US,D,20161108,000000,12.5153,12.7603,12.5153,12.6119,2955025.8372556,0
+FLO.US,D,20161109,000000,12.444,12.8863,12.275,12.7896,3113851.4116426,0
+FLO.US,D,20161110,000000,12.8326,13.2983,12.4829,12.5504,5014331.1100534,0
+FLO.US,D,20161111,000000,12.4694,12.6832,12.4351,12.4928,5296035.1625392,0
+FLO.US,D,20161114,000000,12.5504,13.1616,12.5074,13.0581,4899213.9601123,0
+FLO.US,D,20161115,000000,13.0874,13.2983,12.9205,12.937,3834508.8592732,0
+FLO.US,D,20161116,000000,12.9594,13.0151,12.7515,12.7603,2281891.9298518,0
+FLO.US,D,20161117,000000,12.6773,12.8774,12.6568,12.815,2452309.3110596,0
+FLO.US,D,20161118,000000,12.855,13.0415,12.7554,12.9828,1906904.455805,0
+FLO.US,D,20161121,000000,13.0073,13.0718,12.9233,13.0581,2122328.9371124,0
+FLO.US,D,20161122,000000,13.1772,13.1948,12.9898,13.0415,2643858.8490205,0
+FLO.US,D,20161123,000000,13.0317,13.0718,12.5719,12.5875,3772642.5320948,0
+FLO.US,D,20161125,000000,12.6998,12.8628,12.5504,12.8628,1521684.2779282,0
+FLO.US,D,20161128,000000,12.8717,12.9273,12.6568,12.7173,3630197.8870495,0
+FLO.US,D,20161129,000000,12.7681,12.8394,12.5455,12.5592,2453112.2777098,0
+FLO.US,D,20161130,000000,12.5504,12.728,12.4684,12.6383,2518478.269485,0
+FLO.US,D,20161201,000000,12.6647,12.6754,12.4332,12.4742,2341743.6710594,0
+FLO.US,D,20161202,000000,12.5504,12.6206,12.4684,12.605,2005271.9672281,0
+FLO.US,D,20161205,000000,12.5963,12.817,12.5963,12.7994,1655793.0230165,0
+FLO.US,D,20161206,000000,12.8814,13.1851,12.771,13.1851,2393252.342965,0
+FLO.US,D,20161207,000000,13.144,13.5102,13.1098,13.4936,2352440.3339358,0
+FLO.US,D,20161208,000000,13.5013,13.9174,13.2816,13.8675,3753859.8721474,0
+FLO.US,D,20161209,000000,13.8421,16.2459,13.6517,15.7178,16308347.916266,0
+FLO.US,D,20161212,000000,15.6299,15.7178,15.1943,15.3018,7440044.1992081,0
+FLO.US,D,20161213,000000,15.4893,15.9199,15.4893,15.7178,4856622.9293085,0
+FLO.US,D,20161214,000000,15.7178,15.7881,15.3828,15.4805,3461336.2537266,0
+FLO.US,D,20161215,000000,15.8633,16.3328,15.7265,16.0165,5164739.8733031,0
+FLO.US,D,20161216,000000,15.9365,15.9765,15.5811,15.6347,11250133.244908,0
+FLO.US,D,20161219,000000,15.7178,15.7305,15.4971,15.6416,2731594.221673,0
+FLO.US,D,20161220,000000,15.5694,15.7265,15.4717,15.5293,3852865.4552837,0
+FLO.US,D,20161221,000000,15.5225,15.8554,15.4805,15.7968,4070346.5144403,0
+FLO.US,D,20161222,000000,15.7714,15.8662,15.6484,15.7549,2405943.1079689,0
+FLO.US,D,20161223,000000,15.7178,15.9111,15.7178,15.8945,1294220.4178279,0
+FLO.US,D,20161227,000000,15.9286,16.1298,15.8769,16.0985,1857422.660176,0
+FLO.US,D,20161228,000000,16.075,16.2362,16.0009,16.0907,1973616.236073,0
+FLO.US,D,20161229,000000,16.1298,16.3241,16.1298,16.2938,1556397.2226689,0
+FLO.US,D,20161230,000000,16.2938,16.37,16.1474,16.2626,2194955.4270808,0
+FLO.US,D,20170103,000000,16.2782,16.491,16.1826,16.2274,2578019.6804693,0
+FLO.US,D,20170104,000000,16.2362,16.4481,16.2127,16.3241,2801262.8446951,0
+FLO.US,D,20170105,000000,16.2548,16.37,16.1474,16.2207,4173130.3424397,0
+FLO.US,D,20170106,000000,16.2207,16.2459,16.0009,16.0165,1930180.2467403,0
+FLO.US,D,20170109,000000,15.9619,16.0097,15.7714,15.8319,2269015.7860676,0
+FLO.US,D,20170110,000000,15.8466,15.953,15.7881,15.9199,3049529.0716744,0
+FLO.US,D,20170111,000000,15.8857,16.2207,15.8857,16.1064,1914722.114531,0
+FLO.US,D,20170112,000000,16.0165,16.1269,15.9042,16.1064,1257838.0398731,0
+FLO.US,D,20170113,000000,16.3027,16.4168,16.2411,16.3191,1841428.8754691,0
+FLO.US,D,20170117,000000,16.3104,16.3241,15.8701,16.0097,2197888.7134154,0
+FLO.US,D,20170118,000000,16.0165,16.1298,15.8554,16.1298,1668132.490111,0
+FLO.US,D,20170119,000000,16.1474,16.1971,15.8857,15.9921,1361372.6007229,0
+FLO.US,D,20170120,000000,16.0663,16.287,16.0058,16.1229,1361266.0847388,0
+FLO.US,D,20170123,000000,16.0516,16.2207,16.0244,16.1571,1380672.4777091,0
+FLO.US,D,20170124,000000,16.1396,16.3915,16.083,16.204,2041581.6275398,0
+FLO.US,D,20170125,000000,16.2274,16.3191,16.1474,16.2548,1110739.4656713,0
+FLO.US,D,20170126,000000,16.2626,16.2938,16.1396,16.2694,1486392.6646196,0
+FLO.US,D,20170127,000000,16.287,16.2938,16.0907,16.2626,1637770.3136488,0
+FLO.US,D,20170130,000000,16.2548,16.2548,16.0371,16.2362,1423855.4915791,0
+FLO.US,D,20170131,000000,16.1826,16.3837,16.0907,16.3758,2127055.583912,0
+FLO.US,D,20170201,000000,16.3602,16.5359,16.2177,16.3191,1714640.0317192,0
+FLO.US,D,20170202,000000,16.3524,16.4989,16.3241,16.4227,1727647.2720994,0
+FLO.US,D,20170203,000000,16.5144,16.5877,16.3602,16.4822,1750313.668702,0
+FLO.US,D,20170206,000000,16.5067,16.5214,16.3602,16.4227,1261994.2116419,0
+FLO.US,D,20170207,000000,16.4568,16.5838,16.3602,16.4822,1721256.3130464,0
+FLO.US,D,20170208,000000,16.4822,16.5535,16.3338,16.5535,1413230.5221536,0
+FLO.US,D,20170209,000000,16.5632,16.8767,16.5632,16.8562,1560038.2257832,0
+FLO.US,D,20170210,000000,16.9617,17.0271,16.8318,16.864,2122557.3319632,0
+FLO.US,D,20170213,000000,16.7829,17.0974,16.7097,16.9694,3339245.3793958,0
+FLO.US,D,20170214,000000,16.1963,16.4481,15.1876,15.463,7749839.7941464,0
+FLO.US,D,20170215,000000,15.4971,15.8408,15.3946,15.7178,4783599.0527835,0
+FLO.US,D,20170216,000000,15.7178,15.8145,15.5352,15.8065,2156720.2855161,0
+FLO.US,D,20170217,000000,15.708,15.9833,15.5771,15.9365,2371470.848385,0
+FLO.US,D,20170221,000000,15.9686,16.1064,15.8065,15.8466,1547255.2834851,0
+FLO.US,D,20170222,000000,15.8633,15.9452,15.5948,15.6202,2360362.4602619,0
+FLO.US,D,20170223,000000,15.6914,15.8018,15.5517,15.6347,2371460.6064634,0
+FLO.US,D,20170224,000000,15.6347,15.7588,15.6113,15.6347,2055423.584527,0
+FLO.US,D,20170227,000000,15.6416,15.7353,15.5225,15.7265,1665662.138631,0
+FLO.US,D,20170228,000000,15.7489,15.9619,15.6816,15.6816,3028581.2695093,0
+FLO.US,D,20170301,000000,15.7724,15.9482,15.7559,15.8427,1589775.6450303,0
+FLO.US,D,20170302,000000,15.7812,15.9218,15.7559,15.8155,908197.273301,0
+FLO.US,D,20170303,000000,15.7881,15.8242,15.6484,15.7646,842225.98396174,0
+FLO.US,D,20170306,000000,15.7353,15.8242,15.5878,15.7432,1144646.3711852,0
+FLO.US,D,20170307,000000,15.6738,15.7851,15.624,15.6484,691317.41493992,0
+FLO.US,D,20170308,000000,15.503,15.7676,15.4951,15.6914,1206425.6420303,0
+FLO.US,D,20170309,000000,15.7178,15.7353,15.6015,15.667,903568.94894839,0
+FLO.US,D,20170310,000000,15.7265,15.8065,15.6192,15.7432,1660592.3874592,0
+FLO.US,D,20170313,000000,15.7353,15.7432,15.5507,15.667,1557921.2205969,0
+FLO.US,D,20170314,000000,15.667,15.872,15.542,15.8427,1662743.1909866,0
+FLO.US,D,20170315,000000,15.8242,16.1434,15.8155,16.079,1511349.1548829,0
+FLO.US,D,20170316,000000,16.0272,16.1103,15.912,16.0361,1134990.2875392,0
+FLO.US,D,20170317,000000,16.0117,16.208,16.0038,16.1347,4095134.0129979,0
+FLO.US,D,20170320,000000,16.1269,16.2586,16.0409,16.1269,1526747.8839472,0
+FLO.US,D,20170321,000000,16.119,16.1776,15.9296,15.9863,1358189.4115024,0
+FLO.US,D,20170322,000000,15.9785,16.0459,15.8379,15.8788,1264137.8458242,0
+FLO.US,D,20170323,000000,15.872,16.0556,15.872,15.8866,1436043.3782346,0
+FLO.US,D,20170324,000000,15.912,16.079,15.8574,15.9385,1461844.8270265,0
+FLO.US,D,20170327,000000,15.872,15.995,15.7724,15.9648,1256845.5976741,0
+FLO.US,D,20170328,000000,15.9385,15.9716,15.7499,15.9385,1215340.2105555,0
+FLO.US,D,20170329,000000,16.0117,16.1523,15.9716,16.0117,1127967.4019261,0
+FLO.US,D,20170330,000000,16.0117,16.0653,15.9013,15.9863,1136040.084499,0
+FLO.US,D,20170331,000000,16.0361,16.0859,15.9385,15.9385,1839562.7973611,0
+FLO.US,D,20170403,000000,15.9482,16.0272,15.7773,15.8486,2189217.9026234,0
+FLO.US,D,20170404,000000,15.8574,15.9218,15.7812,15.8866,988175.41456461,0
+FLO.US,D,20170405,000000,15.9052,15.9863,15.7646,15.7812,1322846.5885859,0
+FLO.US,D,20170406,000000,15.7881,16.0703,15.7646,16.0361,1360527.6421943,0
+FLO.US,D,20170407,000000,15.9785,16.0614,15.9218,15.9482,728675.84801924,0
+FLO.US,D,20170410,000000,15.956,16.0859,15.8574,15.9785,1124181.9877178,0
+FLO.US,D,20170411,000000,15.9716,16.0038,15.8788,16.0038,1201902.8094697,0
+FLO.US,D,20170412,000000,16.0859,16.1523,16.0038,16.0859,1074629.5228301,0
+FLO.US,D,20170413,000000,16.0859,16.1269,15.8242,15.8242,1278868.8016028,0
+FLO.US,D,20170417,000000,15.8427,16.0703,15.7353,16.0556,1223209.0788894,0
+FLO.US,D,20170418,000000,16.1776,16.2947,16.0703,16.119,1460215.3373064,0
+FLO.US,D,20170419,000000,16.1347,16.288,16.0947,16.1933,1288610.9173899,0
+FLO.US,D,20170420,000000,16.208,16.3621,16.1347,16.283,1183864.7372197,0
+FLO.US,D,20170421,000000,16.2743,16.3397,16.208,16.291,1297021.5833743,0
+FLO.US,D,20170424,000000,16.3973,16.4217,16.2675,16.3231,1507478.7327256,0
+FLO.US,D,20170425,000000,16.33,16.5047,16.283,16.291,1152294.0140135,0
+FLO.US,D,20170426,000000,16.3163,16.3748,16.2177,16.2743,1829652.7140604,0
+FLO.US,D,20170427,000000,16.2743,16.4022,16.2421,16.2997,1334222.2908617,0
+FLO.US,D,20170428,000000,16.2997,16.3163,16.0459,16.1005,1396129.5857263,0
+FLO.US,D,20170501,000000,16.1269,16.1933,15.8574,15.8965,1289665.8353105,0
+FLO.US,D,20170502,000000,15.912,15.956,15.2637,15.3155,3024078.920792,0
+FLO.US,D,20170503,000000,15.4795,15.542,15.1826,15.4287,2828248.2596194,0
+FLO.US,D,20170504,000000,15.4874,15.6192,15.338,15.5684,1699998.1806582,0
+FLO.US,D,20170505,000000,15.6113,15.6738,15.4141,15.4356,1340190.2585542,0
+FLO.US,D,20170508,000000,15.4356,15.5507,15.3711,15.5274,1365167.2326606,0
+FLO.US,D,20170509,000000,15.5352,15.7002,15.4697,15.6015,1321274.4536265,0
+FLO.US,D,20170510,000000,15.6289,15.8486,15.5322,15.8242,1065408.7208504,0
+FLO.US,D,20170511,000000,15.7978,16.0195,15.6914,15.9716,1302670.0031142,0
+FLO.US,D,20170512,000000,15.956,15.995,15.7881,15.8866,1334961.7575982,0
+FLO.US,D,20170515,000000,15.9052,16.1933,15.8427,16.119,1486131.4956198,0
+FLO.US,D,20170516,000000,16.1679,16.208,16.0077,16.1103,2139403.2445438,0
+FLO.US,D,20170517,000000,16.0195,16.1844,15.8642,15.9296,2619632.6077644,0
+FLO.US,D,20170518,000000,15.912,16.1122,15.0528,15.0528,4526792.087416,0
+FLO.US,D,20170519,000000,14.8214,15.2599,14.5988,15.1993,2329108.2124319,0
+FLO.US,D,20170522,000000,15.1592,15.4356,15.0919,15.3067,1527783.3422168,0
+FLO.US,D,20170523,000000,15.3457,15.4063,15.214,15.2403,1328441.7503337,0
+FLO.US,D,20170524,000000,15.2735,15.3887,15.2325,15.3067,1834431.5946599,0
+FLO.US,D,20170525,000000,15.3887,15.4287,15.1826,15.1826,1337757.8021839,0
+FLO.US,D,20170526,000000,15.1826,15.2481,15.0616,15.2403,1980377.9526863,0
+FLO.US,D,20170530,000000,15.1826,15.2403,15.0996,15.214,1316069.5090902,0
+FLO.US,D,20170531,000000,15.2227,15.2901,15.1066,15.1759,1789675.4216384,0
+FLO.US,D,20170601,000000,15.1515,15.4951,15.1338,15.4951,1072710.1867299,0
+FLO.US,D,20170602,000000,15.5127,15.5938,15.3457,15.3555,1236333.0771754,0
+FLO.US,D,20170605,000000,15.214,15.4063,15.214,15.338,1053178.8423165,0
+FLO.US,D,20170606,000000,15.3155,15.4697,15.207,15.207,1267441.8897192,0
+FLO.US,D,20170607,000000,15.2403,15.3155,14.9826,15.2989,1832533.766595,0
+FLO.US,D,20170608,000000,15.2989,15.3527,15.1143,15.1143,763263.8413168,0
+FLO.US,D,20170609,000000,15.1231,15.2833,14.9903,15.1505,1103767.789666,0
+FLO.US,D,20170612,000000,15.1671,15.3301,15.1056,15.1582,1058677.7300016,0
+FLO.US,D,20170613,000000,15.1826,15.3301,15.1056,15.2647,955715.69256704,0
+FLO.US,D,20170614,000000,15.3301,15.3634,15.1906,15.2403,1018534.5184504,0
+FLO.US,D,20170615,000000,15.207,15.2403,15.0597,15.1826,1268314.5014361,0
+FLO.US,D,20170616,000000,15.0909,15.0909,14.3547,14.6438,4824649.698585,0
+FLO.US,D,20170619,000000,14.7414,14.7844,14.5627,14.7775,1390512.9159431,0
+FLO.US,D,20170620,000000,14.8185,14.9161,14.3499,14.3626,1664404.4306636,0
+FLO.US,D,20170621,000000,14.3782,14.6184,14.2962,14.3937,2780790.2676904,0
+FLO.US,D,20170622,000000,14.4026,14.468,14.1878,14.3782,1692803.2307629,0
+FLO.US,D,20170623,000000,14.3782,14.554,14.3206,14.5363,5110632.8258981,0
+FLO.US,D,20170626,000000,14.5705,14.7609,14.5061,14.6779,1173878.8636995,0
+FLO.US,D,20170627,000000,14.6184,14.7345,14.5627,14.594,1334609.4354966,0
+FLO.US,D,20170628,000000,14.7101,14.8429,14.6603,14.7414,1123951.5444827,0
+FLO.US,D,20170629,000000,14.7414,14.7414,14.3079,14.4026,910177.03673839,0
+FLO.US,D,20170630,000000,14.4543,14.5363,14.3382,14.346,1350728.1716464,0
+FLO.US,D,20170703,000000,14.3937,14.5188,14.262,14.2962,696404.57737836,0
+FLO.US,D,20170705,000000,14.2698,14.3937,14.054,14.0882,1554515.7816784,0
+FLO.US,D,20170706,000000,14.0316,14.3206,13.9895,14.1389,2789780.6264352,0
+FLO.US,D,20170707,000000,14.1975,14.346,14.1312,14.346,1302690.4869574,0
+FLO.US,D,20170710,000000,14.346,14.3499,14.1136,14.1712,1566288.8705108,0
+FLO.US,D,20170711,000000,14.1614,14.2551,14.0072,14.1136,1311055.0642947,0
+FLO.US,D,20170712,000000,14.2962,14.3283,14.179,14.2289,1542470.2577326,0
+FLO.US,D,20170713,000000,14.2463,14.3937,14.1878,14.3626,1338122.4145914,0
+FLO.US,D,20170714,000000,14.3937,14.5705,14.3547,14.5451,1301158.2954921,0
+FLO.US,D,20170717,000000,14.554,14.6603,14.51,14.6017,1069833.2309639,0
+FLO.US,D,20170718,000000,14.6017,14.6134,14.47,14.4924,1227278.1943248,0
+FLO.US,D,20170719,000000,14.5012,14.7198,14.463,14.7198,1085802.435059,0
+FLO.US,D,20170720,000000,14.7844,14.8762,14.756,14.8361,1069339.5703448,0
+FLO.US,D,20170721,000000,14.8429,14.8429,14.594,14.7512,707688.10236013,0
+FLO.US,D,20170724,000000,14.7512,14.8136,14.635,14.6847,970216.20511056,0
+FLO.US,D,20170725,000000,14.7609,14.9679,14.7014,14.9611,1686759.4728508,0
+FLO.US,D,20170726,000000,14.9611,14.9611,14.6926,14.7014,1192707.6122939,0
+FLO.US,D,20170727,000000,14.7687,14.8829,14.7345,14.8829,1649632.5071987,0
+FLO.US,D,20170728,000000,14.6926,14.7278,14.3382,14.4192,1686210.5058552,0
+FLO.US,D,20170731,000000,14.3782,14.6438,14.3782,14.5783,1362683.5666825,0
+FLO.US,D,20170801,000000,14.6017,14.6603,14.3703,14.4865,1329308.2168976,0
+FLO.US,D,20170802,000000,14.4777,14.6281,14.382,14.6096,1059594.3819812,0
+FLO.US,D,20170803,000000,14.6096,14.7609,14.5363,14.635,1418794.9581367,0
+FLO.US,D,20170804,000000,14.7101,14.8322,14.5705,14.6779,1152665.7957661,0
+FLO.US,D,20170807,000000,14.6603,14.8546,14.635,14.7414,1831907.9851877,0
+FLO.US,D,20170808,000000,14.6926,14.6926,14.386,14.4192,2374105.0706101,0
+FLO.US,D,20170809,000000,14.386,14.7385,14.3382,14.5276,2825466.5537238,0
+FLO.US,D,20170810,000000,14.0882,14.8673,13.9232,14.4192,3633023.6332077,0
+FLO.US,D,20170811,000000,14.0628,14.9865,14.0471,14.6525,2372200.0732001,0
+FLO.US,D,20170814,000000,14.6847,14.9826,14.6281,14.9258,1642406.8315387,0
+FLO.US,D,20170815,000000,14.9435,14.9435,14.7512,14.7512,1461829.4641441,0
+FLO.US,D,20170816,000000,14.8429,15.2481,14.7911,14.7911,1815462.5317401,0
+FLO.US,D,20170817,000000,14.7014,14.9074,14.6525,14.6779,1317760.4503396,0
+FLO.US,D,20170818,000000,14.7101,14.8595,14.5002,14.8088,1350794.7441365,0
+FLO.US,D,20170821,000000,14.8088,14.9074,14.7911,14.8518,954489.73455641,0
+FLO.US,D,20170822,000000,14.8518,15.0909,14.8088,15.0509,1340272.1939267,0
+FLO.US,D,20170823,000000,14.9611,15.0685,14.8829,14.8986,1142385.9790972,0
+FLO.US,D,20170824,000000,14.8518,14.8986,14.3782,14.4192,1930535.6414185,0
+FLO.US,D,20170825,000000,14.4777,14.7512,14.3782,14.6847,1523490.9528913,0
+FLO.US,D,20170828,000000,14.7198,14.7345,14.3782,14.4543,1324257.9253767,0
+FLO.US,D,20170829,000000,14.4279,14.5783,14.382,14.5188,1262457.1464964,0
+FLO.US,D,20170830,000000,14.554,14.6447,14.4016,14.6105,1207771.4305232,0
+FLO.US,D,20170831,000000,14.6027,14.6447,14.4367,14.5363,2320385.1678398,0
+FLO.US,D,20170901,000000,14.6027,14.6447,14.4865,14.6194,2210255.8336982,0
+FLO.US,D,20170905,000000,14.595,14.7941,14.51,14.5451,1659368.4778329,0
+FLO.US,D,20170906,000000,14.5627,14.6944,14.51,14.6105,1325837.2296812,0
+FLO.US,D,20170907,000000,14.6623,14.8947,14.5714,14.6623,2415666.7882973,0
+FLO.US,D,20170908,000000,14.6447,14.9475,14.5714,14.8468,1708063.6938861,0
+FLO.US,D,20170911,000000,14.9211,15.2306,14.9211,15.1652,2315190.4652251,0
+FLO.US,D,20170912,000000,15.1554,15.2472,15.0392,15.1046,1418100.555855,0
+FLO.US,D,20170913,000000,15.1114,15.2559,15.0929,15.13,1494429.5004671,0
+FLO.US,D,20170914,000000,15.1652,15.2599,15.0645,15.2472,1336950.738765,0
+FLO.US,D,20170915,000000,15.2979,15.3731,15.1925,15.3213,2109784.6315868,0
+FLO.US,D,20170918,000000,15.339,15.4375,15.2901,15.3819,1060956.5575485,0
+FLO.US,D,20170919,000000,15.3819,15.5322,15.2901,15.3155,1187877.5220866,0
+FLO.US,D,20170920,000000,15.2823,15.3574,14.9649,15.3213,1338257.607956,0
+FLO.US,D,20170921,000000,15.3634,15.3731,15.1554,15.1973,839915.40645798,0
+FLO.US,D,20170922,000000,15.1739,15.2735,15.0879,15.1739,1180171.5003055,0
+FLO.US,D,20170925,000000,15.2217,15.3731,15.1387,15.3634,1178828.784389,0
+FLO.US,D,20170926,000000,15.416,15.6904,15.3301,15.6904,2054948.3593667,0
+FLO.US,D,20170927,000000,15.7265,15.7559,15.0392,15.2637,3482635.3538011,0
+FLO.US,D,20170928,000000,15.4473,15.7432,15.2735,15.6904,2208044.6028335,0
+FLO.US,D,20170929,000000,15.7559,15.7998,15.6085,15.7432,1751823.3279399,0
+FLO.US,D,20171002,000000,15.7432,15.8437,15.6085,15.6562,2026854.7685298,0
+FLO.US,D,20171003,000000,15.6738,15.6768,15.5078,15.6269,1431599.4084701,0
+FLO.US,D,20171004,000000,15.6085,15.8262,15.5176,15.7559,1268884.976467,0
+FLO.US,D,20171005,000000,15.7734,15.8173,15.6464,15.6464,935676.34884432,0
+FLO.US,D,20171006,000000,15.6562,15.708,15.5908,15.6904,903082.45767433,0
+FLO.US,D,20171009,000000,15.6904,15.7265,15.5264,15.6464,913172.79879445,0
+FLO.US,D,20171010,000000,15.6904,15.7559,15.5479,15.7353,1101534.026574,0
+FLO.US,D,20171011,000000,15.7353,15.7656,15.6406,15.6904,1354241.1507412,0
+FLO.US,D,20171012,000000,15.6562,15.7432,15.5644,15.6738,1339283.8484962,0
+FLO.US,D,20171013,000000,15.7265,15.873,15.6172,15.8603,1053176.7939322,0
+FLO.US,D,20171016,000000,15.8603,15.8701,15.708,15.8603,764106.75146112,0
+FLO.US,D,20171017,000000,15.8437,15.9756,15.6807,15.7499,1874319.7823643,0
+FLO.US,D,20171018,000000,15.7656,15.8349,15.5694,15.6904,984756.66114815,0
+FLO.US,D,20171019,000000,15.6661,15.6768,15.5644,15.6338,510344.70937321,0
+FLO.US,D,20171020,000000,15.6738,15.7002,15.5644,15.6464,710683.8644162,0
+FLO.US,D,20171023,000000,15.6338,15.6807,15.4814,15.5322,588161.80518783,0
+FLO.US,D,20171024,000000,15.5908,15.6172,15.4033,15.5264,580149.54995208,0
+FLO.US,D,20171025,000000,15.5479,15.6464,15.3155,15.6172,622425.12957197,0
+FLO.US,D,20171026,000000,15.6562,15.7607,15.6172,15.7002,601921.82680262,0
+FLO.US,D,20171027,000000,15.6406,15.873,15.5908,15.873,767277.65037585,0
+FLO.US,D,20171030,000000,15.8662,15.8818,15.6172,15.6269,882927.38023799,0
+FLO.US,D,20171031,000000,15.7432,15.9433,15.7432,15.9248,844898.10129653,0
+FLO.US,D,20171101,000000,15.9823,16.0165,15.8633,15.9092,688249.95943293,0
+FLO.US,D,20171102,000000,15.8075,15.9052,15.6738,15.6738,1215912.7339706,0
+FLO.US,D,20171103,000000,15.6904,15.6904,15.3301,15.3477,1476260.3316211,0
+FLO.US,D,20171106,000000,15.2735,15.3067,14.9161,15.0568,1518748.9432094,0
+FLO.US,D,20171107,000000,14.9718,15.1896,14.8869,14.9796,1957906.1525933,0
+FLO.US,D,20171108,000000,15.0733,15.1485,14.8635,15.0802,2394146.462717,0
+FLO.US,D,20171109,000000,15.2306,15.7656,14.8214,15.3634,3956856.805835,0
+FLO.US,D,20171110,000000,15.4238,15.6738,15.3985,15.6464,1657228.9404191,0
+FLO.US,D,20171113,000000,15.6661,16.0605,15.5996,15.8173,2392352.0780599,0
+FLO.US,D,20171114,000000,15.8173,16.4618,15.79,16.3778,2433585.030065,0
+FLO.US,D,20171115,000000,16.3251,16.6043,16.1259,16.3621,3772565.7176831,0
+FLO.US,D,20171116,000000,16.4521,16.9763,16.4521,16.8709,4088146.9741102,0
+FLO.US,D,20171117,000000,16.7537,16.8376,16.4862,16.5525,2456639.5954949,0
+FLO.US,D,20171120,000000,16.5184,16.6443,16.4431,16.4862,1496972.5695902,0
+FLO.US,D,20171121,000000,16.4862,16.5037,16.1523,16.1776,1516906.4215209,0
+FLO.US,D,20171122,000000,16.1679,16.2773,16.1005,16.2254,738024.67401847,0
+FLO.US,D,20171124,000000,16.2685,16.3027,16.1933,16.2254,351123.79681394,0
+FLO.US,D,20171127,000000,16.2177,16.3055,16.2,16.2441,723835.51589037,0
+FLO.US,D,20171128,000000,16.2773,16.4384,16.1181,16.4022,1587028.7616681,0
+FLO.US,D,20171129,000000,16.3621,17.0896,16.2606,16.7625,2120272.3592633,0
+FLO.US,D,20171130,000000,16.8465,16.9997,16.7116,16.863,1760387.6227477,0
+FLO.US,D,20171201,000000,16.8543,16.9567,16.6942,16.9383,1513214.2087988,0
+FLO.US,D,20171204,000000,16.9637,17.1764,16.8962,16.9734,1512219.7182154,0
+FLO.US,D,20171205,000000,17.0232,17.033,16.8123,16.863,1769681.1423705,0
+FLO.US,D,20171206,000000,16.8816,17.1891,16.8543,17.1667,1252259.2651999,0
+FLO.US,D,20171207,000000,17.075,17.2018,17.028,17.0486,1020491.7496604,0
+FLO.US,D,20171208,000000,17.0837,17.1257,16.8816,17.1004,1225873.002687,0
+FLO.US,D,20171211,000000,17.0232,17.0661,16.7449,17.033,2502794.8150013,0
+FLO.US,D,20171212,000000,17.0407,17.0407,16.6434,16.6434,1179128.8726908,0
+FLO.US,D,20171213,000000,16.6785,16.7283,16.5848,16.6112,1436692.7160614,0
+FLO.US,D,20171214,000000,16.6112,16.7956,16.4774,16.7029,1815347.8222187,0
+FLO.US,D,20171215,000000,16.7029,16.8035,16.282,16.5506,4651487.4823993,0
+FLO.US,D,20171218,000000,16.6698,16.9822,16.6434,16.7029,1833264.0156022,0
+FLO.US,D,20171219,000000,16.6785,16.7371,16.5008,16.5008,1071085.8179706,0
+FLO.US,D,20171220,000000,16.6112,16.6112,16.408,16.5252,845043.53658267,0
+FLO.US,D,20171221,000000,16.5341,16.6278,16.4774,16.493,621616.0177688,0
+FLO.US,D,20171222,000000,16.5252,16.6356,16.4774,16.5935,630370.8123176,0
+FLO.US,D,20171226,000000,16.5341,16.7116,16.3905,16.3983,600352.76441975,0
+FLO.US,D,20171227,000000,16.3983,16.4832,16.3055,16.33,745519.71221549,0
+FLO.US,D,20171228,000000,16.3495,16.4159,16.1971,16.3983,697608.00316157,0
+FLO.US,D,20171229,000000,16.4404,16.5252,16.289,16.2977,1110596.0787695,0
+FLO.US,D,20180102,000000,16.33,16.3748,16.1024,16.3055,1242610.350899,0
+FLO.US,D,20180103,000000,16.3221,16.368,16.0272,16.0459,1129535.4401168,0
+FLO.US,D,20180104,000000,16.0947,16.1513,15.9775,16.0272,1434637.1624045,0
+FLO.US,D,20180105,000000,16.0361,16.08,15.953,16.0556,942259.85602257,0
+FLO.US,D,20180108,000000,16.0107,16.2127,16.0107,16.12,1385469.7937674,0
+FLO.US,D,20180109,000000,16.12,16.282,16.0713,16.2723,2265614.4439178,0
+FLO.US,D,20180110,000000,16.204,16.2127,15.6552,15.7432,2363523.1172551,0
+FLO.US,D,20180111,000000,15.7734,15.79,15.5801,15.6065,1248632.6007757,0
+FLO.US,D,20180112,000000,15.5537,15.79,15.3184,15.7734,1639627.1740275,0
+FLO.US,D,20180116,000000,15.9267,16.0361,15.7734,15.874,1969762.2009902,0
+FLO.US,D,20180117,000000,15.953,16.2391,15.953,16.2216,1163755.7484303,0
+FLO.US,D,20180118,000000,16.1464,16.2127,15.9619,16.1464,1103227.0162077,0
+FLO.US,D,20180119,000000,16.1561,16.3397,16.0947,16.3221,1056161.2898746,0
+FLO.US,D,20180122,000000,16.368,16.4685,16.2294,16.4588,1023086.0283913,0
+FLO.US,D,20180123,000000,16.3583,16.5008,16.2568,16.4501,965401.47778557,0
+FLO.US,D,20180124,000000,16.5164,16.5164,16.33,16.3748,775974.06597177,0
+FLO.US,D,20180125,000000,16.4159,16.4588,16.1122,16.2655,1122452.1271665,0
+FLO.US,D,20180126,000000,16.282,16.282,15.9843,16.1816,912527.55773622,0
+FLO.US,D,20180129,000000,16.1883,16.5214,16.1816,16.4588,1567890.7070426,0
+FLO.US,D,20180130,000000,16.3905,16.6658,16.3905,16.5594,2073569.1969535,0
+FLO.US,D,20180131,000000,16.6112,16.6434,16.3817,16.5506,2443256.4765934,0
+FLO.US,D,20180201,000000,16.5341,16.5848,16.4159,16.5341,1159853.5763164,0
+FLO.US,D,20180202,000000,16.5008,16.5008,16.1816,16.1816,1770097.988578,0
+FLO.US,D,20180205,000000,16.0947,16.1376,15.6895,15.6895,1833718.7569194,0
+FLO.US,D,20180206,000000,15.4883,16.0361,15.3614,15.953,2161434.6420098,0
+FLO.US,D,20180207,000000,15.953,16.163,15.874,15.993,1335012.9672061,0
+FLO.US,D,20180208,000000,16.1971,17.1843,16.1883,16.8465,3936149.6888266,0
+FLO.US,D,20180209,000000,17.0924,17.2848,16.8962,17.1931,3661636.4894676,0
+FLO.US,D,20180212,000000,17.277,17.277,16.863,17.2185,2085900.4705107,0
+FLO.US,D,20180213,000000,17.2018,17.5426,17.1091,17.4449,1804637.8448442,0
+FLO.US,D,20180214,000000,17.4294,17.7076,17.3268,17.607,2165047.9919359,0
+FLO.US,D,20180215,000000,17.6237,17.689,17.4049,17.649,1264958.2237412,0
+FLO.US,D,20180216,000000,17.5729,18.1118,17.5065,18.019,1790083.0501164,0
+FLO.US,D,20180220,000000,17.734,18.0454,17.734,17.734,1682537.7527841,0
+FLO.US,D,20180221,000000,17.689,17.9439,17.4869,17.4869,1643657.370161,0
+FLO.US,D,20180222,000000,17.4968,17.7906,17.4294,17.5632,2246310.470163,0
+FLO.US,D,20180223,000000,17.5552,17.9683,17.4782,17.9273,1306773.941083,0
+FLO.US,D,20180226,000000,17.9176,18.0454,17.8511,17.901,1227493.2746776,0
+FLO.US,D,20180227,000000,17.901,18.019,17.6822,17.7076,1484416.9979508,0
+FLO.US,D,20180228,000000,17.734,17.7993,17.4449,17.5065,1146603.6023952,0
+FLO.US,D,20180301,000000,17.4782,17.6696,17.2917,17.4215,1395106.4177624,0
+FLO.US,D,20180302,000000,17.4215,17.7525,17.4215,17.7173,1283060.820097,0
+FLO.US,D,20180305,000000,17.6666,17.9303,17.5739,17.9117,1152901.3599619,0
+FLO.US,D,20180306,000000,17.9048,18.228,17.811,18.1851,1228699.7730373,0
+FLO.US,D,20180307,000000,18.0923,18.2105,17.983,18.108,930562.55740981,0
+FLO.US,D,20180308,000000,18.1265,18.1528,17.94,17.983,1270723.4013867,0
+FLO.US,D,20180309,000000,18.1362,18.2544,17.9731,18.2476,692769.71941701,0
+FLO.US,D,20180312,000000,18.2476,18.2865,17.8629,17.983,1733858.997525,0
+FLO.US,D,20180313,000000,18.0571,18.1001,17.8668,18.0494,876544.6147223,0
+FLO.US,D,20180314,000000,18.108,18.3569,18.0571,18.1528,1601713.6287997,0
+FLO.US,D,20180315,000000,18.1167,18.2544,17.7936,17.8287,924358.00132925,0
+FLO.US,D,20180316,000000,17.8287,18.0659,17.811,17.9986,2639245.8875502,0
+FLO.US,D,20180319,000000,18.0571,18.1685,17.9303,18.0152,1022340.4165018,0
+FLO.US,D,20180320,000000,18.0494,18.1762,17.8716,17.983,838083.12669104,0
+FLO.US,D,20180321,000000,17.8541,17.8766,17.4869,17.6998,1702569.9271617,0
+FLO.US,D,20180322,000000,17.6842,17.8287,17.4713,17.4713,904914.73744127,0
+FLO.US,D,20180323,000000,17.5886,17.8287,17.5065,17.6744,1279426.9863278,0
+FLO.US,D,20180326,000000,17.7936,17.9595,17.7427,17.94,1146897.5455439,0
+FLO.US,D,20180327,000000,17.9303,18.024,17.7779,17.8804,737769.65017165,0
+FLO.US,D,20180328,000000,17.9986,18.3306,17.9644,18.2105,1249279.8902183,0
+FLO.US,D,20180329,000000,18.3393,18.679,18.2865,18.603,1638994.2232752,0
+FLO.US,D,20180402,000000,18.5443,18.603,18.0064,18.0571,1532824.4160082,0
+FLO.US,D,20180403,000000,18.1597,18.6459,18.0845,18.5863,1702617.0400009,0
+FLO.US,D,20180404,000000,18.4917,19.1468,18.4496,18.9095,1526320.7958181,0
+FLO.US,D,20180405,000000,18.9759,19.0541,18.7983,18.9525,1397171.1891488,0
+FLO.US,D,20180406,000000,18.9194,19.0785,18.6957,18.7894,1232401.2034888,0
+FLO.US,D,20180409,000000,18.8324,19.0462,18.7142,18.8158,888896.37212269,0
+FLO.US,D,20180410,000000,19.1126,19.2932,18.8753,19.1654,2157402.397492,0
+FLO.US,D,20180411,000000,19.1214,19.1976,18.9358,19.0014,1182915.3110912,0
+FLO.US,D,20180412,000000,19.0111,19.1214,18.8997,18.9349,1025562.5250243,0
+FLO.US,D,20180413,000000,18.9349,19.0541,18.8842,18.9428,837408.1840603,0
+FLO.US,D,20180416,000000,18.9593,19.1976,18.891,19.0862,1970809.9495657,0
+FLO.US,D,20180417,000000,19.139,19.3128,19.1048,19.3089,768118.51213586,0
+FLO.US,D,20180418,000000,19.3166,19.4163,19.139,19.1654,1021540.522428,0
+FLO.US,D,20180419,000000,19.0541,19.0725,18.8842,19.0111,1298162.533436,0
+FLO.US,D,20180420,000000,19.1048,19.1654,18.7983,18.9349,863072.39110333,0
+FLO.US,D,20180423,000000,18.9691,19.0414,18.8842,19.0198,499807.82047312,0
+FLO.US,D,20180424,000000,19.0951,19.0951,18.9194,19.0287,1236203.0047715,0
+FLO.US,D,20180425,000000,18.9691,19.179,18.9271,19.0725,848593.3865951,0
+FLO.US,D,20180426,000000,19.1126,19.2581,18.8675,19.2328,862242.79545703,0
+FLO.US,D,20180427,000000,19.2855,19.3949,19.2532,19.2756,864947.68694082,0
+FLO.US,D,20180430,000000,19.342,19.342,19.0541,19.2405,2260626.6281185,0
+FLO.US,D,20180501,000000,19.2405,19.3772,19.1048,19.3255,1134821.2958335,0
+FLO.US,D,20180502,000000,19.2932,19.342,19.0287,19.0541,2019609.6332188,0
+FLO.US,D,20180503,000000,19.1898,19.2239,18.8715,18.9271,2249770.1912657,0
+FLO.US,D,20180504,000000,18.8753,19.0785,18.8324,19.0111,1518640.3788409,0
+FLO.US,D,20180507,000000,19.0198,19.2239,18.9095,19.1565,1024386.7524293,0
+FLO.US,D,20180508,000000,19.139,19.1927,18.8753,19.1742,1444770.5195952,0
+FLO.US,D,20180509,000000,19.1742,19.2239,18.9593,18.9691,1106685.7131183,0
+FLO.US,D,20180510,000000,19.0628,19.1565,19.0014,19.0462,762589.92287821,0
+FLO.US,D,20180511,000000,19.1048,19.2932,19.0725,19.2581,877352.70233332,0
+FLO.US,D,20180514,000000,19.2581,19.2679,18.6274,18.7279,2103230.825981,0
+FLO.US,D,20180515,000000,18.6644,18.7054,18.3119,18.5356,2752854.4024456,0
+FLO.US,D,20180516,000000,18.5259,18.5697,18.3481,18.3969,2374902.9162995,0
+FLO.US,D,20180517,000000,18.0414,18.1597,16.5341,16.6453,6744694.5397504,0
+FLO.US,D,20180518,000000,16.5515,16.6845,16.2636,16.4149,2897222.4803597,0
+FLO.US,D,20180521,000000,16.4227,16.6872,16.3046,16.5096,1996347.1567814,0
+FLO.US,D,20180522,000000,16.5252,16.6112,16.3748,16.5858,1823608.9561483,0
+FLO.US,D,20180523,000000,16.5858,16.8992,16.5701,16.867,2145471.5830676,0
+FLO.US,D,20180524,000000,16.8582,17.1218,16.7468,17.0886,1670161.414772,0
+FLO.US,D,20180525,000000,17.1218,17.2751,17.0193,17.0369,1174140.0326993,0
+FLO.US,D,20180529,000000,16.9529,17.0534,16.8933,17.028,1224790.4315781,0
+FLO.US,D,20180530,000000,17.0797,17.811,17.028,17.6579,3983559.5437242,0
+FLO.US,D,20180531,000000,17.5806,17.5806,17.028,17.2751,2992082.1336488,0
+FLO.US,D,20180601,000000,17.3112,17.3112,16.8455,16.867,2177211.2979796,0
+FLO.US,D,20180604,000000,16.8757,17.1393,16.7908,17.0964,1594778.8237119,0
+FLO.US,D,20180605,000000,17.072,17.5114,17.072,17.4713,1824699.7207943,0
+FLO.US,D,20180606,000000,17.4538,17.4538,17.1149,17.3092,1729422.1971056,0
+FLO.US,D,20180607,000000,17.152,17.4312,17.1179,17.3941,2251189.7215938,0
+FLO.US,D,20180608,000000,17.4782,17.9077,17.359,17.8482,1968498.3478698,0
+FLO.US,D,20180611,000000,17.8482,18.0621,17.8404,18.0025,1138287.1620891,0
+FLO.US,D,20180612,000000,18.1421,18.1998,17.858,18.105,1076292.8108913,0
+FLO.US,D,20180613,000000,18.0464,18.0708,17.359,17.4869,2626232.5020171,0
+FLO.US,D,20180614,000000,17.5397,17.5993,17.2653,17.4118,1952179.8942496,0
+FLO.US,D,20180615,000000,17.3844,17.6432,17.2829,17.6432,2716854.048165,0
+FLO.US,D,20180618,000000,17.6519,17.8619,17.5475,17.7545,1519474.0712557,0
+FLO.US,D,20180619,000000,17.7369,18.0621,17.6763,18.0397,1819154.7444622,0
+FLO.US,D,20180620,000000,18.1147,18.1235,17.8921,18.0397,950631.60270506,0
+FLO.US,D,20180621,000000,17.9859,18.0884,17.4118,17.4782,1849121.5827522,0
+FLO.US,D,20180622,000000,17.5475,17.6265,17.3844,17.4538,2350547.6268317,0
+FLO.US,D,20180625,000000,17.5475,17.7369,17.4245,17.5651,1828742.2072337,0
+FLO.US,D,20180626,000000,17.6335,17.813,17.4968,17.7642,1184386.051027,0
+FLO.US,D,20180627,000000,17.7115,17.9781,17.5562,17.7115,1212769.4882441,0
+FLO.US,D,20180628,000000,17.7809,18.0855,17.7721,18.02,1273882.0099957,0
+FLO.US,D,20180629,000000,17.9947,18.0297,17.7369,17.8833,997667.62746567,0
+FLO.US,D,20180702,000000,17.8327,17.901,17.5749,17.5993,1399310.7265625,0
+FLO.US,D,20180703,000000,17.6598,17.9077,17.609,17.7642,524625.0206032,0
+FLO.US,D,20180705,000000,17.8327,18.3022,17.7956,18.3022,1244967.0170498,0
+FLO.US,D,20180706,000000,18.3384,18.3882,18.2359,18.3022,779135.74715709,0
+FLO.US,D,20180709,000000,17.8482,18.0464,17.6519,17.6676,1841439.1173907,0
+FLO.US,D,20180710,000000,17.6842,17.693,17.4869,17.5749,765492.48344808,0
+FLO.US,D,20180711,000000,17.5894,17.7457,17.5475,17.6265,895546.45179107,0
+FLO.US,D,20180712,000000,17.7721,17.7721,17.4782,17.609,941547.01828205,0
+FLO.US,D,20180713,000000,17.5651,17.7847,17.5651,17.73,1691261.8215682,0
+FLO.US,D,20180716,000000,17.73,17.7408,17.3365,17.4118,1354542.2632351,0
+FLO.US,D,20180717,000000,17.4284,17.7545,17.4284,17.5894,690659.88357581,0
+FLO.US,D,20180718,000000,17.5816,17.5816,17.2477,17.3941,846988.47748677,0
+FLO.US,D,20180719,000000,17.3415,17.609,17.2058,17.4713,747547.61268421,0
+FLO.US,D,20180720,000000,17.4869,17.6041,17.4439,17.5299,750968.41448498,0
+FLO.US,D,20180723,000000,17.5397,17.6763,17.2829,17.4439,828849.01021327,0
+FLO.US,D,20180724,000000,17.4118,17.4118,17.0506,17.24,1053952.1073942,0
+FLO.US,D,20180725,000000,17.2565,17.3327,16.943,17.196,1496681.699018,0
+FLO.US,D,20180726,000000,17.2907,17.4968,17.24,17.3171,835023.86472131,0
+FLO.US,D,20180727,000000,17.3512,17.4538,17.2477,17.3238,961955.0711809,0
+FLO.US,D,20180730,000000,17.2565,17.5993,17.1617,17.5065,1404332.340703,0
+FLO.US,D,20180731,000000,17.5651,17.6646,17.3766,17.5153,1114234.0093073,0
+FLO.US,D,20180801,000000,17.4782,17.5749,17.2126,17.2565,1109658.9429468,0
+FLO.US,D,20180802,000000,17.2058,17.9166,17.2058,17.8833,1746723.8751956,0
+FLO.US,D,20180803,000000,17.943,18.6566,17.941,18.4331,2842853.2397627,0
+FLO.US,D,20180806,000000,18.1509,18.2856,17.6763,17.9077,2337383.6850517,0
+FLO.US,D,20180807,000000,17.8833,17.9947,17.7545,17.7721,1324823.2794468,0
+FLO.US,D,20180808,000000,17.6842,17.8482,17.2058,17.2302,3393387.2493343,0
+FLO.US,D,20180809,000000,16.698,17.0769,16.3748,16.7069,4854819.3269219,0
+FLO.US,D,20180810,000000,16.6121,16.8884,16.5341,16.6209,2440946.9232818,0
+FLO.US,D,20180813,000000,16.6209,16.7839,16.4832,16.6892,1318704.7555073,0
+FLO.US,D,20180814,000000,16.8006,17.1365,16.7762,17.0407,1346087.556988,0
+FLO.US,D,20180815,000000,16.9822,17.4782,16.9109,17.3844,1644067.0470235,0
+FLO.US,D,20180816,000000,17.4342,17.7721,17.3941,17.4342,1861775.4768387,0
+FLO.US,D,20180817,000000,17.4021,17.7876,17.2907,17.7115,943807.41037017,0
+FLO.US,D,20180820,000000,17.7642,17.901,17.7457,17.8228,784140.97422306,0
+FLO.US,D,20180821,000000,17.8404,17.8482,17.5153,17.609,1102267.3481576,0
+FLO.US,D,20180822,000000,17.6188,17.6198,17.3766,17.4782,815364.49628843,0
+FLO.US,D,20180823,000000,17.359,17.5397,17.2741,17.4869,618309.92548949,0
+FLO.US,D,20180824,000000,17.4782,17.6335,17.4118,17.5749,674434.63144173,0
+FLO.US,D,20180827,000000,17.6335,17.6676,17.3171,17.3512,1014694.8220578,0
+FLO.US,D,20180828,000000,17.3171,17.4538,17.2995,17.3171,847878.50047026,0
+FLO.US,D,20180829,000000,17.3844,17.5435,17.2477,17.3327,1085086.524742,0
+FLO.US,D,20180830,000000,17.3092,17.359,17.1081,17.3171,1278409.963517,0
+FLO.US,D,20180831,000000,17.3238,17.4801,17.239,17.4548,1087586.5777946,0
+FLO.US,D,20180904,000000,17.4635,17.6207,17.3766,17.5318,946783.71277527,0
+FLO.US,D,20180905,000000,17.4215,17.7496,17.4215,17.6969,1141476.4964626,0
+FLO.US,D,20180906,000000,17.6803,17.7759,17.4986,17.526,1285750.3486985,0
+FLO.US,D,20180907,000000,17.4713,17.6803,17.4294,17.6626,756112.93168417,0
+FLO.US,D,20180910,000000,17.6803,17.9566,17.6363,17.9224,1230988.8425057,0
+FLO.US,D,20180911,000000,17.9566,17.9654,17.612,17.733,738364.70581424,0
+FLO.US,D,20180912,000000,17.7759,17.9878,17.6626,17.9313,1018668.6876228,0
+FLO.US,D,20180913,000000,17.941,18.0093,17.7584,17.8003,1078558.3239402,0
+FLO.US,D,20180914,000000,17.7584,17.818,17.4586,17.5924,1381918.9195629,0
+FLO.US,D,20180917,000000,17.5669,17.6021,17.2644,17.3238,1063208.7560994,0
+FLO.US,D,20180918,000000,17.196,17.2048,16.9313,17.0046,1319633.6977927,0
+FLO.US,D,20180919,000000,17.03,17.03,16.658,16.7196,1111599.7870824,0
+FLO.US,D,20180920,000000,16.7196,16.8357,16.5731,16.78,1005418.7137017,0
+FLO.US,D,20180921,000000,16.7625,16.9617,16.7009,16.7625,2401392.6222202,0
+FLO.US,D,20180924,000000,16.7625,16.7693,16.4648,16.5359,1137995.2673247,0
+FLO.US,D,20180925,000000,16.5096,16.5535,16.1571,16.1903,1867790.5573703,0
+FLO.US,D,20180926,000000,16.1474,16.5184,16.0439,16.3094,2173152.4244657,0
+FLO.US,D,20180927,000000,16.2685,16.3027,16.0897,16.1112,999319.64941317,0
+FLO.US,D,20180928,000000,16.0341,16.206,15.9569,16.164,961693.90218115,0
+FLO.US,D,20181001,000000,16.2528,16.286,16.0067,16.0341,935453.07495433,0
+FLO.US,D,20181002,000000,16.079,16.2528,16.079,16.12,812555.13720474,0
+FLO.US,D,20181003,000000,16.1288,16.2685,15.9803,15.999,1113714.7438843,0
+FLO.US,D,20181004,000000,15.999,16.3465,15.9569,16.2928,1883425.8748226,0
+FLO.US,D,20181005,000000,16.327,16.7009,16.3191,16.4501,1136498.9225849,0
+FLO.US,D,20181008,000000,16.5096,16.9577,16.5096,16.8572,1203380.7187508,0
+FLO.US,D,20181009,000000,16.8133,16.944,16.6141,16.6483,1026938.0150897,0
+FLO.US,D,20181010,000000,16.6483,16.949,16.6483,16.7956,1509513.8025395,0
+FLO.US,D,20181011,000000,16.8035,16.8035,16.2421,16.2928,1530522.0320417,0
+FLO.US,D,20181012,000000,16.3563,16.3563,16.0536,16.2685,1105292.8117862,0
+FLO.US,D,20181015,000000,16.1981,16.5096,16.1386,16.4061,907541.7903212,0
+FLO.US,D,20181016,000000,16.4061,16.8035,16.3094,16.5975,1901609.3823588,0
+FLO.US,D,20181017,000000,16.4783,16.6062,15.9569,16.3027,1464163.5980675,0
+FLO.US,D,20181018,000000,16.4227,16.4648,16.1826,16.2147,759002.17775602,0
+FLO.US,D,20181019,000000,16.327,16.5818,16.3191,16.5096,775792.78396017,0
+FLO.US,D,20181022,000000,16.5535,16.6404,16.3319,16.5271,1528148.9788165,0
+FLO.US,D,20181023,000000,16.4598,16.9168,16.4276,16.8035,1674585.9248856,0
+FLO.US,D,20181024,000000,16.823,17.3278,16.8133,17.2116,1911160.9984049,0
+FLO.US,D,20181025,000000,17.0914,17.4128,16.6483,16.7449,1532810.077318,0
+FLO.US,D,20181026,000000,16.6755,16.78,16.2099,16.5632,1495083.9592547,0
+FLO.US,D,20181029,000000,16.6845,17.0476,16.6141,16.7956,1908606.663168,0
+FLO.US,D,20181030,000000,16.866,17.4986,16.866,17.2995,2112477.2327647,0
+FLO.US,D,20181031,000000,17.2048,17.2087,16.3963,16.7273,2769598.9200027,0
+FLO.US,D,20181101,000000,16.7097,16.78,16.2977,16.5448,3326284.2276627,0
+FLO.US,D,20181102,000000,16.493,16.5818,16.0067,16.2606,3068797.1987037,0
+FLO.US,D,20181105,000000,16.2528,16.7196,16.2528,16.3191,2477394.8495345,0
+FLO.US,D,20181106,000000,16.3027,16.7537,16.2479,16.493,3739891.939525,0
+FLO.US,D,20181107,000000,16.4695,16.6922,16.2528,16.6141,2794439.6765524,0
+FLO.US,D,20181108,000000,16.7879,16.8182,15.6962,16.3191,6405665.4281056,0
+FLO.US,D,20181109,000000,16.1981,17.2243,15.8945,17.1784,2983494.2824215,0
+FLO.US,D,20181112,000000,17.0046,17.5796,16.9266,17.4031,3116378.0936912,0
+FLO.US,D,20181113,000000,17.3854,17.4352,16.8493,17.2048,3265435.9474873,0
+FLO.US,D,20181114,000000,17.1861,17.2048,16.7537,16.9792,2943845.7556815,0
+FLO.US,D,20181115,000000,16.9069,17.2048,16.6922,17.196,1872005.108092,0
+FLO.US,D,20181116,000000,17.1687,17.2555,16.9694,16.9871,1851453.6682913,0
+FLO.US,D,20181119,000000,16.9792,17.3171,16.9694,17.3092,1696946.0880335,0
+FLO.US,D,20181120,000000,17.3171,17.6705,17.2819,17.4713,2199777.323751,0
+FLO.US,D,20181121,000000,17.4128,17.6021,16.8835,16.9539,1879065.8888149,0
+FLO.US,D,20181123,000000,16.9694,17.1345,16.8747,16.9968,556052.3569076,0
+FLO.US,D,20181126,000000,17.0397,17.1687,16.7361,16.944,1176075.7558739,0
+FLO.US,D,20181127,000000,16.944,17.2204,16.866,17.1861,1189457.8505832,0
+FLO.US,D,20181128,000000,17.0914,17.2048,16.8523,17.1004,1473814.5607527,0
+FLO.US,D,20181129,000000,17.1257,17.3707,17.0388,17.2565,1278511.3585404,0
+FLO.US,D,20181130,000000,17.2565,17.3542,17.029,17.3014,1782814.3583859,0
+FLO.US,D,20181203,000000,17.2565,17.2565,16.7323,16.9861,1813383.4216635,0
+FLO.US,D,20181204,000000,17.0914,17.4235,16.9685,17.2838,2341808.1951653,0
+FLO.US,D,20181206,000000,17.2663,17.4518,16.6531,16.9246,2400079.6078763,0
+FLO.US,D,20181207,000000,16.8543,16.9149,16.6278,16.7772,1228952.7484998,0
+FLO.US,D,20181210,000000,16.8201,16.8201,16.4882,16.6531,1485402.2708048,0
+FLO.US,D,20181211,000000,16.7156,17.0788,16.6531,16.8728,1406602.9747126,0
+FLO.US,D,20181212,000000,17.0104,17.1004,16.8972,17.0564,1113756.7357627,0
+FLO.US,D,20181213,000000,17.0914,17.2302,17.0036,17.0827,1062365.8459551,0
+FLO.US,D,20181214,000000,17.0104,17.24,16.6102,16.6443,1327312.0663857,0
+FLO.US,D,20181217,000000,16.6102,16.7498,16.0058,16.1386,1561237.5547977,0
+FLO.US,D,20181218,000000,16.1571,16.329,15.8915,15.956,1848675.0349723,0
+FLO.US,D,20181219,000000,16.1386,16.3905,15.9736,16.1737,2808343.085069,0
+FLO.US,D,20181220,000000,16.078,16.3114,15.9101,16.207,1719923.8390516,0
+FLO.US,D,20181221,000000,16.207,16.5575,15.874,15.9101,2865596.4507771,0
+FLO.US,D,20181224,000000,15.9385,16.0605,15.624,15.7012,865244.70266604,0
+FLO.US,D,20181226,000000,15.6816,15.9286,15.542,15.9013,1489617.8457185,0
+FLO.US,D,20181227,000000,15.8603,16.0332,15.6055,16.0234,1814698.4843918,0
+FLO.US,D,20181228,000000,16.0234,16.1571,15.8095,15.9883,1107777.5019565,0
+FLO.US,D,20181231,000000,15.9482,16.1571,15.8339,16.1474,1125163.1638032,0
+FLO.US,D,20190102,000000,16.0332,16.1737,15.8603,16.0526,1577596.9761042,0
+FLO.US,D,20190103,000000,16.0332,16.3788,16.0234,16.2244,1059849.405828,0
+FLO.US,D,20190104,000000,16.2538,16.3583,16.0937,16.3583,1211568.1108452,0
+FLO.US,D,20190107,000000,16.2947,16.5311,16.1981,16.409,789785.29719434,0
+FLO.US,D,20190108,000000,16.409,16.5525,16.3583,16.5311,1235968.4647678,0
+FLO.US,D,20190109,000000,16.5388,16.6365,16.3583,16.3993,1100640.931014,0
+FLO.US,D,20190110,000000,16.4725,16.7059,16.368,16.6972,997885.78039488,0
+FLO.US,D,20190111,000000,16.7673,16.864,16.5575,16.864,1070692.5281828,0
+FLO.US,D,20190114,000000,16.864,16.9246,16.6443,16.8016,2249690.3042775,0
+FLO.US,D,20190115,000000,16.7928,17.0603,16.7156,17.0193,1990057.5927519,0
+FLO.US,D,20190116,000000,17.0104,17.074,16.6668,16.8465,1126599.0812057,0
+FLO.US,D,20190117,000000,16.8543,17.0827,16.8465,17.0651,1254701.9634917,0
+FLO.US,D,20190118,000000,17.1081,17.2302,17.029,17.1443,567024.52747397,0
+FLO.US,D,20190122,000000,17.1697,17.24,17.0564,17.2214,930172.3401984,0
+FLO.US,D,20190123,000000,17.2565,17.2663,17.0914,17.2302,1309225.8571043,0
+FLO.US,D,20190124,000000,17.1081,17.2302,16.8865,16.9246,593592.07199852,0
+FLO.US,D,20190125,000000,16.9685,17.0241,16.8055,16.8289,412772.99525521,0
+FLO.US,D,20190128,000000,16.8201,16.8376,16.6882,16.8201,751995.67921737,0
+FLO.US,D,20190129,000000,16.864,16.8972,16.742,16.8016,1085787.0721767,0
+FLO.US,D,20190130,000000,16.8103,16.8972,16.6628,16.7585,828581.69606058,0
+FLO.US,D,20190131,000000,16.7928,17.2126,16.7673,17.1871,1211098.0066456,0
+FLO.US,D,20190201,000000,17.2058,17.24,17.0036,17.1443,1646529.2049663,0
+FLO.US,D,20190204,000000,17.1345,17.2917,17.0466,17.2126,925873.80572001,0
+FLO.US,D,20190205,000000,17.2487,17.6509,17.151,17.5026,2208412.2878175,0
+FLO.US,D,20190206,000000,17.4312,17.5406,17.2663,17.3796,2271179.904093,0
+FLO.US,D,20190207,000000,17.4312,17.9839,17.2838,17.7652,3677215.4763513,0
+FLO.US,D,20190208,000000,17.8073,17.8073,17.0086,17.3346,2609023.0012211,0
+FLO.US,D,20190211,000000,17.3181,17.6335,17.3112,17.6168,1747510.4547713,0
+FLO.US,D,20190212,000000,17.6509,18.0561,17.5924,18.018,1363464.0011053,0
+FLO.US,D,20190213,000000,18.0444,18.0962,17.8697,18.0367,960483.30705285,0
+FLO.US,D,20190214,000000,17.9839,18.2544,17.8355,18.1324,1172264.7368618,0
+FLO.US,D,20190215,000000,18.1831,18.2798,18.0786,18.1225,1056126.4673412,0
+FLO.US,D,20190219,000000,18.0962,18.3921,18.0444,18.2964,1135436.8353192,0
+FLO.US,D,20190220,000000,18.3139,18.4379,18.1831,18.3413,1008083.6616914,0
+FLO.US,D,20190221,000000,18.2964,18.4643,18.227,18.3598,959348.50214409,0
+FLO.US,D,20190222,000000,17.9478,18.4282,17.8355,18.4106,1469961.5498622,0
+FLO.US,D,20190225,000000,18.4195,18.4195,18.0269,18.1499,1442359.5712601,0
+FLO.US,D,20190226,000000,18.2466,18.2798,17.8023,17.94,1740425.0934366,0
+FLO.US,D,20190227,000000,17.9644,18.0786,17.8023,18.0367,1318141.4498215,0
+FLO.US,D,20190228,000000,18.0698,18.1587,17.9293,18.0524,1420097.730559,0
+FLO.US,D,20190301,000000,18.0698,18.2486,18.018,18.1841,854468.15280145,0
+FLO.US,D,20190304,000000,18.2027,18.2202,17.7486,17.8776,2525533.9292471,0
+FLO.US,D,20190305,000000,17.8589,17.983,17.735,17.939,1314652.0271463,0
+FLO.US,D,20190306,000000,17.9547,18.0524,17.8237,17.8776,661619.93918687,0
+FLO.US,D,20190307,000000,17.902,18.018,17.7876,17.8589,968120.70795954,0
+FLO.US,D,20190308,000000,17.9468,17.9976,17.7086,17.939,1046170.2953935,0
+FLO.US,D,20190311,000000,17.902,18.0786,17.732,17.9731,1404346.6793931,0
+FLO.US,D,20190312,000000,17.9996,18.0406,17.8336,17.8776,776525.08135165,0
+FLO.US,D,20190313,000000,17.8853,17.9731,17.8327,17.8941,1064776.7942902,0
+FLO.US,D,20190314,000000,17.9204,17.9731,17.6725,17.7282,1288107.0148492,0
+FLO.US,D,20190315,000000,17.7799,17.983,17.7233,17.9468,1770438.0203738,0
+FLO.US,D,20190318,000000,17.8941,18.018,17.7956,17.9117,1019064.025795,0
+FLO.US,D,20190319,000000,18.0884,18.0884,17.8237,17.9117,795341.5396402,0
+FLO.US,D,20190320,000000,17.9117,17.9683,17.7282,17.7623,867599.3204325,0
+FLO.US,D,20190321,000000,17.7799,18.1421,17.7799,18.0972,1128086.2082161,0
+FLO.US,D,20190322,000000,18.0884,18.5102,18.0884,18.2982,1243722.6235803,0
+FLO.US,D,20190325,000000,18.3081,18.4594,18.1577,18.4223,1037040.6465157,0
+FLO.US,D,20190326,000000,18.4322,18.5727,18.3882,18.5639,1539572.8181236,0
+FLO.US,D,20190327,000000,18.5639,18.7767,18.5551,18.687,1514041.7560608,0
+FLO.US,D,20190328,000000,18.7152,18.8773,18.5922,18.768,863172.76193461,0
+FLO.US,D,20190329,000000,18.768,18.8695,18.6967,18.8031,1020688.3945543,0
+FLO.US,D,20190401,000000,18.7846,18.8207,18.5483,18.687,910561.10879686,0
+FLO.US,D,20190402,000000,18.6967,18.6967,18.4594,18.5189,696412.77091562,0
+FLO.US,D,20190403,000000,18.5014,18.6342,18.4399,18.5815,1019644.7427474,0
+FLO.US,D,20190404,000000,18.6156,18.6626,18.4399,18.5815,1116854.9170343,0
+FLO.US,D,20190405,000000,18.5551,18.6967,18.5189,18.6781,1202880.9129787,0
+FLO.US,D,20190408,000000,18.6156,18.7494,18.5287,18.7396,1111977.7139878,0
+FLO.US,D,20190409,000000,18.7767,18.8207,18.5815,18.6156,695570.88496344,0
+FLO.US,D,20190410,000000,18.6537,18.8822,18.601,18.8734,683788.57840174,0
+FLO.US,D,20190411,000000,18.89,18.9603,18.7152,18.8207,810141.11629324,0
+FLO.US,D,20190412,000000,18.7494,18.9349,18.7494,18.8646,595062.81193442,0
+FLO.US,D,20190415,000000,18.8987,19.0414,18.8285,18.9877,791375.86761248,0
+FLO.US,D,20190416,000000,19.0042,19.0795,18.8646,19.0325,1254097.6901198,0
+FLO.US,D,20190417,000000,19.0931,19.1292,18.8949,19.0414,751510.21213547,0
+FLO.US,D,20190418,000000,19.0834,19.1555,18.97,19.0491,627093.39741866,0
+FLO.US,D,20190422,000000,19.0589,19.0834,18.8119,18.8987,633902.22687121,0
+FLO.US,D,20190423,000000,18.9184,19.0491,18.8598,18.9184,1028414.9001786,0
+FLO.US,D,20190424,000000,18.9271,19.1555,18.8207,18.9271,993458.19770484,0
+FLO.US,D,20190425,000000,18.8646,18.9349,18.7299,18.768,509818.27460507,0
+FLO.US,D,20190426,000000,18.8207,19.0414,18.7601,19.0238,483404.3589039,0
+FLO.US,D,20190429,000000,18.9877,19.1244,18.9349,19.0834,595495.02102422,0
+FLO.US,D,20190430,000000,19.0931,19.2249,19.0491,19.1742,953545.42938865,0
+FLO.US,D,20190501,000000,19.2698,19.2875,18.9134,18.9271,1014453.112709,0
+FLO.US,D,20190502,000000,18.8119,19.0755,18.8031,18.97,1004778.5936042,0
+FLO.US,D,20190503,000000,19.0325,19.1458,18.9428,19.0491,792356.0195057,0
+FLO.US,D,20190506,000000,18.9779,19.1194,18.9428,19.0491,1019345.6786379,0
+FLO.US,D,20190507,000000,19.0755,19.1292,18.7396,18.8822,1086143.4910469,0
+FLO.US,D,20190508,000000,18.8734,19.0755,18.7592,18.89,946575.80176762,0
+FLO.US,D,20190509,000000,18.8285,19.0414,18.7767,18.9964,826322.32816462,0
+FLO.US,D,20190510,000000,18.9349,19.0628,18.7152,19.0325,965446.54224044,0
+FLO.US,D,20190513,000000,18.8734,18.9603,18.6342,18.8207,1385053.9717521,0
+FLO.US,D,20190514,000000,18.7934,18.8451,18.5189,18.6626,962973.1181839,0
+FLO.US,D,20190515,000000,18.687,18.7767,18.5551,18.7221,1337600.0765919,0
+FLO.US,D,20190516,000000,18.7396,20.0539,18.6244,19.9836,3801410.0413703,0
+FLO.US,D,20190517,000000,20.046,20.4444,20.0285,20.1075,2060203.4893187,0
+FLO.US,D,20190520,000000,20.1075,20.2892,20.0539,20.1163,1890698.6633218,0
+FLO.US,D,20190521,000000,20.2052,20.2315,19.9308,20.0812,1063034.6434329,0
+FLO.US,D,20190522,000000,20.1075,20.3009,19.9796,20.2843,1035680.5193326,0
+FLO.US,D,20190523,000000,20.3292,20.627,20.2003,20.3546,1580746.3669837,0
+FLO.US,D,20190524,000000,20.3204,20.3546,20.1252,20.2569,729583.28226938,0
+FLO.US,D,20190528,000000,20.2218,20.2746,19.8615,19.8713,797957.32640643,0
+FLO.US,D,20190529,000000,19.4534,19.756,19.3049,19.6663,1127312.9431385,0
+FLO.US,D,20190530,000000,19.7101,19.8293,19.4905,19.632,1005189.2946587,0
+FLO.US,D,20190531,000000,19.553,19.7375,19.4495,19.7287,1417325.242393,0
+FLO.US,D,20190603,000000,19.7463,20.1515,19.7375,20.1515,1368889.1469552,0
+FLO.US,D,20190604,000000,20.1691,20.3751,19.9972,20.0812,1284071.6977548,0
+FLO.US,D,20190605,000000,20.089,20.13,19.9084,20.0021,1440230.275768,0
+FLO.US,D,20190606,000000,20.0285,20.1973,19.9396,20.1349,1313688.2623276,0
+FLO.US,D,20190607,000000,20.216,20.3576,20.171,20.2502,827520.63298705,0
+FLO.US,D,20190610,000000,20.216,20.3624,20.0743,20.2676,1011231.0041865,0
+FLO.US,D,20190611,000000,20.2676,20.545,20.1973,20.4561,1063932.8599537,0
+FLO.US,D,20190612,000000,20.5352,20.6563,20.3839,20.5977,995421.57406774,0
+FLO.US,D,20190613,000000,20.6788,20.7481,20.5548,20.6514,1076412.6413736,0
+FLO.US,D,20190614,000000,20.6417,20.7384,20.5548,20.6231,929865.08255163,0
+FLO.US,D,20190617,000000,20.6514,20.6514,20.2873,20.42,1031896.1293165,0
+FLO.US,D,20190618,000000,20.507,20.507,20.1973,20.2335,1513834.8692453,0
+FLO.US,D,20190619,000000,20.1525,20.6133,20.1173,20.5977,1211068.3050731,0
+FLO.US,D,20190620,000000,20.6611,20.8066,20.5352,20.6045,686651.19547754,0
+FLO.US,D,20190621,000000,20.5811,21.2626,20.503,20.9257,3543550.2064665,0
+FLO.US,D,20190624,000000,21.0498,21.0693,20.7764,20.7862,1156094.7911041,0
+FLO.US,D,20190625,000000,20.8369,21.1249,20.8037,21.0243,1270228.7165755,0
+FLO.US,D,20190626,000000,20.8545,20.8545,20.5167,20.5167,1730904.2031552,0
+FLO.US,D,20190627,000000,20.4287,20.5811,20.3136,20.4736,1876687.7146288,0
+FLO.US,D,20190628,000000,20.5264,20.8037,20.4825,20.6963,2153735.7895737,0
+FLO.US,D,20190701,000000,20.7051,20.8828,20.5713,20.6963,851685.42271381,0
+FLO.US,D,20190702,000000,20.7675,20.9022,20.6875,20.8925,787091.67182427,0
+FLO.US,D,20190703,000000,20.9717,21.3007,20.9022,21.1249,970660.70450622,0
+FLO.US,D,20190705,000000,21.0595,21.1289,20.833,21.1249,892595.75418987,0
+FLO.US,D,20190708,000000,21.1249,21.1757,20.9306,20.9989,977164.32469631,0
+FLO.US,D,20190709,000000,21.0088,21.0693,20.8447,20.8925,965490.58250314,0
+FLO.US,D,20190710,000000,20.9257,21.041,20.8594,20.9179,875981.30903654,0
+FLO.US,D,20190711,000000,20.9022,20.9102,20.7129,20.7764,1059699.8737733,0
+FLO.US,D,20190712,000000,20.8369,20.8545,20.7197,20.7384,837769.72389134,0
+FLO.US,D,20190715,000000,20.6963,20.9257,20.6788,20.8037,596921.72069742,0
+FLO.US,D,20190716,000000,20.8115,20.8691,20.7295,20.8194,581762.65259765,0
+FLO.US,D,20190717,000000,20.8925,20.9022,20.7334,20.8447,813881.46604666,0
+FLO.US,D,20190718,000000,20.8731,21.0917,20.7578,20.9795,790073.09519015,0
+FLO.US,D,20190719,000000,20.9892,21.1201,20.8828,20.8925,682490.9269402,0
+FLO.US,D,20190722,000000,20.9433,21.0595,20.7949,20.8369,567708.68783412,0
+FLO.US,D,20190723,000000,20.8925,21.0322,20.7715,20.9257,642760.46482776,0
+FLO.US,D,20190724,000000,20.9102,21.1054,20.8594,21.0595,572135.24633201,0
+FLO.US,D,20190725,000000,21.0243,21.2577,20.9531,21.0869,874880.30246893,0
+FLO.US,D,20190726,000000,21.1309,21.246,21.0693,21.2129,436461.53562949,0
+FLO.US,D,20190729,000000,21.1855,21.3007,21.1249,21.2529,821160.39969879,0
+FLO.US,D,20190730,000000,21.2382,21.4257,21.1708,21.2313,1491704.1251401,0
+FLO.US,D,20190731,000000,21.2129,21.3193,20.8594,21.078,1633300.7390804,0
+FLO.US,D,20190801,000000,21.1933,21.3787,21.1152,21.2031,928350.30235302,0
+FLO.US,D,20190802,000000,21.2129,21.3974,21.1563,21.3193,982556.69639723,0
+FLO.US,D,20190805,000000,21.2529,21.3543,21.0595,21.2382,1717822.1967476,0
+FLO.US,D,20190806,000000,21.2129,21.5331,21.0966,21.3974,1843344.1148007,0
+FLO.US,D,20190807,000000,21.3543,21.6609,21.1855,21.5585,2232092.6346545,0
+FLO.US,D,20190808,000000,20.0549,20.42,19.2366,20.4004,3633018.512247,0
+FLO.US,D,20190809,000000,20.295,20.3839,19.841,19.8507,2403609.9982378,0
+FLO.US,D,20190812,000000,19.8507,20.0099,19.7443,19.9074,1933346.0246943,0
+FLO.US,D,20190813,000000,19.8058,20.2462,19.8058,20.1973,1927409.8069586,0
+FLO.US,D,20190814,000000,20.2237,20.3038,19.9719,19.9757,1407869.9004096,0
+FLO.US,D,20190815,000000,20.0099,20.2023,19.9298,20.0998,1351582.3479045,0
+FLO.US,D,20190816,000000,20.2237,20.6045,20.1262,20.4484,6165127.7551349,0
+FLO.US,D,20190819,000000,20.5264,20.6514,20.3136,20.507,963725.89941849,0
+FLO.US,D,20190820,000000,20.5167,20.5167,20.2676,20.2774,1029286.4877032,0
+FLO.US,D,20190821,000000,20.3038,20.3487,20.09,20.216,1113149.3898142,0
+FLO.US,D,20190822,000000,20.3224,20.5352,20.2335,20.4903,991525.54710662,0
+FLO.US,D,20190823,000000,20.4825,20.6417,20.2774,20.4561,1053724.7367356,0
+FLO.US,D,20190826,000000,20.5352,20.6963,20.4688,20.67,1192546.8141254,0
+FLO.US,D,20190827,000000,20.6417,20.67,20.3936,20.3936,910113.53682472,0
+FLO.US,D,20190828,000000,20.4639,20.4903,20.3936,20.4287,754656.53043846,0
+FLO.US,D,20190829,000000,20.4913,20.5821,20.3126,20.4103,1226010.2444358,0
+FLO.US,D,20190830,000000,20.4913,20.6153,20.4103,20.4484,1437546.8923194,0
+FLO.US,D,20190903,000000,20.4825,20.6895,20.4386,20.6437,2332081.4422605,0
+FLO.US,D,20190904,000000,20.6631,21.0459,20.5997,20.9942,1453542.7254106,0
+FLO.US,D,20190905,000000,21.0459,21.1533,20.6338,20.6437,1244038.0747643,0
+FLO.US,D,20190906,000000,20.6153,20.708,20.3741,20.3839,1412826.9904442,0
+FLO.US,D,20190909,000000,20.3566,20.4287,20.2218,20.2863,1416946.2912953,0
+FLO.US,D,20190910,000000,20.1955,20.2482,19.9348,20.0342,1369530.2912449,0
+FLO.US,D,20190911,000000,20.0342,20.2666,19.9806,20.2666,1615465.4568771,0
+FLO.US,D,20190912,000000,20.4004,20.4825,20.0968,20.1145,624506.2880328,0
+FLO.US,D,20190913,000000,19.9982,20.2315,19.9728,20.0148,870568.4534925,0
+FLO.US,D,20190916,000000,20.008,20.1319,19.9172,20.1056,999135.2948251,0
+FLO.US,D,20190917,000000,20.1691,20.6807,20.1593,20.4004,876978.87219641,0
+FLO.US,D,20190918,000000,20.546,20.708,20.2619,20.4825,1584958.8693209,0
+FLO.US,D,20190919,000000,20.5177,20.5274,20.3566,20.4004,798035.16501028,0
+FLO.US,D,20190920,000000,20.4913,20.6065,20.4004,20.5,2156629.1324142,0
+FLO.US,D,20190923,000000,20.5997,20.6437,20.3936,20.4103,1011326.254057,0
+FLO.US,D,20190924,000000,20.5635,20.6437,20.4825,20.5361,1239261.2425491,0
+FLO.US,D,20190925,000000,20.6153,20.8272,20.5224,20.6534,965626.80005988,0
+FLO.US,D,20190926,000000,20.8398,20.8535,20.5,20.5177,1210695.4991283,0
+FLO.US,D,20190927,000000,20.5821,20.6534,20.4287,20.4736,732925.22127415,0
+FLO.US,D,20190930,000000,20.4287,20.7412,20.4287,20.7412,990130.59739026,0
+FLO.US,D,20191001,000000,20.6982,20.7695,20.3566,20.3566,1168621.6853631,0
+FLO.US,D,20191002,000000,20.4103,20.42,20.0968,20.2218,849109.57944168,0
+FLO.US,D,20191003,000000,20.214,20.2766,20.0763,20.1876,669772.50874799,0
+FLO.US,D,20191004,000000,20.2482,20.3312,20.0871,20.1955,802925.68255479,0
+FLO.US,D,20191007,000000,20.1495,20.1495,19.9728,20.0342,867534.79632667,0
+FLO.US,D,20191008,000000,20.0422,20.0422,19.8859,19.8908,865048.0577721,0
+FLO.US,D,20191009,000000,19.9348,20.2218,19.9074,20.1789,961900.78899664,0
+FLO.US,D,20191010,000000,20.0871,20.1739,20.0245,20.0422,581126.62926883,0
+FLO.US,D,20191011,000000,20.0802,20.0871,19.9348,19.9982,757821.28420025,0
+FLO.US,D,20191014,000000,20.0422,20.0519,19.758,19.8263,585409.80086488,0
+FLO.US,D,20191015,000000,19.8263,19.8986,19.631,19.6408,652897.91878705,0
+FLO.US,D,20191016,000000,19.6663,19.6741,19.425,19.4583,764129.28368855,0
+FLO.US,D,20191017,000000,19.4777,19.7151,19.4427,19.631,726104.10151573,0
+FLO.US,D,20191018,000000,19.6028,19.6497,19.468,19.5588,664859.45897603,0
+FLO.US,D,20191021,000000,19.5324,19.7824,19.425,19.6497,633879.69464378,0
+FLO.US,D,20191022,000000,19.7101,19.7824,19.5003,19.5324,457822.08723334,0
+FLO.US,D,20191023,000000,19.5667,19.6408,19.4339,19.4866,373136.75882112,0
+FLO.US,D,20191024,000000,19.4427,19.4583,19.3518,19.4583,524106.77937231,0
+FLO.US,D,20191025,000000,19.5139,19.5901,19.2229,19.343,483547.74580573,0
+FLO.US,D,20191028,000000,19.343,19.5188,19.343,19.343,648897.42422603,0
+FLO.US,D,20191029,000000,19.425,19.6663,19.3607,19.6126,622476.33917977,0
+FLO.US,D,20191030,000000,19.6594,19.6594,19.3607,19.468,625515.11730638,0
+FLO.US,D,20191031,000000,19.5139,19.6028,19.3353,19.4777,1024954.1548837,0
+FLO.US,D,20191101,000000,19.4427,19.551,19.2815,19.3255,814307.52998352,0
+FLO.US,D,20191104,000000,19.1986,19.2532,18.9935,19.0306,1395078.7645743,0
+FLO.US,D,20191105,000000,19.0024,19.0922,18.9281,18.9574,1212809.4317382,0
+FLO.US,D,20191106,000000,19.0218,19.2952,19.0121,19.2083,1562393.8677418,0
+FLO.US,D,20191107,000000,18.9847,19.1458,18.3208,18.7513,2544514.2582805,0
+FLO.US,D,20191108,000000,18.7416,19.1371,18.6244,18.7416,1469219.0105491,0
+FLO.US,D,20191111,000000,18.8148,19.0306,18.7319,18.9574,1287817.1684691,0
+FLO.US,D,20191112,000000,18.8236,18.9231,18.7074,18.8949,963827.29444193,0
+FLO.US,D,20191113,000000,18.9047,19.0824,18.8588,19.0306,1544140.715139,0
+FLO.US,D,20191114,000000,19.0824,19.1986,19.0745,19.1645,974515.7637811,0
+FLO.US,D,20191115,000000,19.1555,19.263,19.1292,19.263,1794637.6326338,0
+FLO.US,D,20191118,000000,19.1645,19.2903,19.1009,19.2083,1322920.3304211,0
+FLO.US,D,20191119,000000,19.3704,19.425,19.1907,19.3353,937448.20127406,0
+FLO.US,D,20191120,000000,19.3255,19.6497,19.3255,19.5949,1662688.9088023,0
+FLO.US,D,20191121,000000,19.5588,19.5588,19.2903,19.3156,1070584.9880063,0
+FLO.US,D,20191122,000000,19.3704,19.4339,19.2493,19.3518,775260.20403908,0
+FLO.US,D,20191125,000000,19.3704,19.4163,19.2815,19.343,623271.11229277,0
+FLO.US,D,20191126,000000,19.4076,19.6497,19.343,19.6497,938733.56242974,0
+FLO.US,D,20191127,000000,19.6741,19.7707,19.6076,19.6663,615170.77653159,0
+FLO.US,D,20191129,000000,19.6594,19.6594,19.466,19.4759,355881.16937819,0
+FLO.US,D,20191202,000000,19.3675,19.5227,19.3138,19.5042,758277.04970962,0
+FLO.US,D,20191203,000000,19.5042,19.5744,19.345,19.466,653814.5707666,0
+FLO.US,D,20191204,000000,19.4231,19.6408,19.3489,19.6213,1801351.2122159,0
+FLO.US,D,20191205,000000,19.5657,19.7492,19.5657,19.7395,1412444.9667701,0
+FLO.US,D,20191206,000000,19.7747,19.8576,19.7668,19.8205,1074437.9988969,0
+FLO.US,D,20191209,000000,19.8751,19.883,19.6741,19.7297,843728.47385448,0
+FLO.US,D,20191210,000000,19.7111,19.7668,19.4944,19.5129,978027.71868375,0
+FLO.US,D,20191211,000000,19.4573,19.5413,19.3675,19.4759,851095.48803201,0
+FLO.US,D,20191212,000000,19.3675,19.4006,19.2044,19.2591,1133211.2657644,0
+FLO.US,D,20191213,000000,19.2239,19.4143,19.1244,19.4056,1712941.9211247,0
+FLO.US,D,20191216,000000,19.4143,19.4944,19.3859,19.4417,1759321.4387134,0
+FLO.US,D,20191217,000000,19.3577,19.4856,19.3274,19.4417,879318.12708052,0
+FLO.US,D,20191218,000000,19.4485,19.5227,19.3772,19.4759,783437.35421195,0
+FLO.US,D,20191219,000000,19.5316,19.631,19.4759,19.5316,839646.04392098,0
+FLO.US,D,20191220,000000,19.7024,20.0011,19.6213,19.9757,3725062.6612994,0
+FLO.US,D,20191223,000000,20.046,20.1192,19.7063,19.8118,1195346.9554798,0
+FLO.US,D,20191224,000000,19.8019,19.8118,19.7111,19.7395,296551.76617007,0
+FLO.US,D,20191226,000000,19.7492,19.7834,19.631,19.7297,1189838.8500652,0
+FLO.US,D,20191227,000000,19.7668,19.7747,19.6076,19.6663,795491.07169497,0
+FLO.US,D,20191230,000000,19.5657,19.6663,19.5316,19.6594,586681.84752254,0
+FLO.US,D,20191231,000000,19.6126,19.6838,19.5227,19.6663,1553529.4846323,0
+FLO.US,D,20200102,000000,19.7024,19.7395,19.1458,19.2142,1046912.8347066,0
+FLO.US,D,20200103,000000,19.2239,19.345,19.1244,19.3138,950444.17554052,0
+FLO.US,D,20200106,000000,19.3049,19.466,19.1595,19.3411,2017843.925942,0
+FLO.US,D,20200107,000000,19.3411,19.4573,19.179,19.4231,1433759.4297269,0
+FLO.US,D,20200108,000000,19.4485,19.5413,19.2591,19.2776,1368212.1559402,0
+FLO.US,D,20200109,000000,19.2972,19.5891,19.2044,19.5579,1360095.4331045,0
+FLO.US,D,20200110,000000,19.5842,19.7297,19.5227,19.6936,1305608.4104096,0
+FLO.US,D,20200113,000000,19.7395,19.8928,19.7297,19.8479,1127162.3868916,0
+FLO.US,D,20200114,000000,19.883,19.9475,19.7395,19.8479,1161062.1230603,0
+FLO.US,D,20200115,000000,19.9005,19.9874,19.838,19.9104,1209336.3961374,0
+FLO.US,D,20200116,000000,19.9475,20.0362,19.9035,20.0362,884817.01476566,0
+FLO.US,D,20200117,000000,20.0559,20.0831,19.9328,20.0011,662434.17195082,0
+FLO.US,D,20200121,000000,20.0099,20.0285,19.8245,19.9201,909981.4160366,0
+FLO.US,D,20200122,000000,19.9826,20.0285,19.631,19.6741,1943894.1797081,0
+FLO.US,D,20200123,000000,19.6126,19.8751,19.4709,19.7111,1504800.4702379,0
+FLO.US,D,20200124,000000,19.8118,19.8118,19.4231,19.5939,1164254.5300103,0
+FLO.US,D,20200127,000000,19.55,19.8283,19.5316,19.7395,1104745.8931749,0
+FLO.US,D,20200128,000000,19.7111,19.7668,19.466,19.5227,938009.45857551,0
+FLO.US,D,20200129,000000,19.5316,19.7492,19.4417,19.7024,1023957.6159159,0
+FLO.US,D,20200130,000000,19.759,19.8751,19.6594,19.8751,929303.82525019,0
+FLO.US,D,20200131,000000,19.8118,19.8576,19.4319,19.4759,967689.5230619,0
+FLO.US,D,20200203,000000,19.5129,19.7297,19.5042,19.6936,1006242.164195,0
+FLO.US,D,20200204,000000,19.7921,19.8118,19.5744,19.6936,1615082.4090109,0
+FLO.US,D,20200205,000000,19.7492,19.759,19.5363,19.6594,1874703.8544228,0
+FLO.US,D,20200206,000000,20.1739,20.7159,19.6457,19.7747,3337116.0839037,0
+FLO.US,D,20200207,000000,19.8205,20.4268,19.8205,20.1739,2837308.2634305,0
+FLO.US,D,20200210,000000,20.1837,20.3282,20.0285,20.2539,1487752.7918027,0
+FLO.US,D,20200211,000000,20.2452,20.3282,20.1456,20.2629,829511.66253815,0
+FLO.US,D,20200212,000000,20.2539,20.299,20.1281,20.1369,1123998.6573219,0
+FLO.US,D,20200213,000000,20.0559,20.3038,19.9757,20.2539,1159577.0444342,0
+FLO.US,D,20200214,000000,20.2539,20.417,20.1906,20.3712,963939.95557908,0
+FLO.US,D,20200218,000000,20.2911,20.3633,20.1456,20.1642,2204337.0272291,0
+FLO.US,D,20200219,000000,20.1642,20.2277,20.046,20.0559,965019.45411142,0
+FLO.US,D,20200220,000000,20.0753,20.1095,19.9659,20.091,1195562.0358324,0
+FLO.US,D,20200221,000000,20.0285,20.0958,19.9005,19.9562,1375734.8473254,0
+FLO.US,D,20200224,000000,19.7297,19.9874,19.7024,19.8928,1335939.8611072,0
+FLO.US,D,20200225,000000,19.8751,19.9659,19.5744,19.6213,1062195.8300572,0
+FLO.US,D,20200226,000000,19.7297,20.2726,19.5842,20.1369,3058969.0507755,0
+FLO.US,D,20200227,000000,20.0743,20.5197,19.7991,20.3731,3786243.8039255,0
+FLO.US,D,20200228,000000,20.1192,20.1408,19.1428,19.6457,4529718.2044055,0
+FLO.US,D,20200302,000000,19.6263,20.5488,19.5696,20.4649,2778056.6988263,0
+FLO.US,D,20200303,000000,20.5097,20.9678,20.4103,20.876,2509765.4668146,0
+FLO.US,D,20200304,000000,21.1309,21.5507,21.0771,21.4687,1905464.4416337,0
+FLO.US,D,20200305,000000,21.2333,21.4335,21.0342,21.2577,2131606.0696607,0
+FLO.US,D,20200306,000000,20.8672,21.4608,20.7032,21.4149,1500210.040995,0
+FLO.US,D,20200309,000000,20.5294,22.3551,19.6165,20.4571,2155906.0527521,0
+FLO.US,D,20200310,000000,20.585,20.8574,19.6457,20.4571,2750715.889224,0
+FLO.US,D,20200311,000000,20.1095,20.1545,19.554,19.964,2290890.4821337,0
+FLO.US,D,20200312,000000,18.9681,19.2034,17.938,18.7152,2208811.7227583,0
+FLO.US,D,20200313,000000,19.3069,20.6387,19.0599,20.629,2764413.4351173,0
+FLO.US,D,20200316,000000,19.1518,20.4004,18.1928,19.4173,2271905.0321394,0
+FLO.US,D,20200317,000000,19.6624,22.2624,19.6263,22.1531,2859555.7654415,0
+FLO.US,D,20200318,000000,20.9199,22.8843,20.4649,21.3515,2755999.6965564,0
+FLO.US,D,20200319,000000,21.4051,21.7342,20.1642,20.9052,1772970.8475753,0
+FLO.US,D,20200320,000000,20.629,21.1309,19.343,19.5266,2190447.9574026,0
+FLO.US,D,20200323,000000,19.47,19.5696,17.5729,17.7662,2409770.5140556,0
+FLO.US,D,20200324,000000,18.1021,18.6957,17.1989,17.3815,1941113.4980047,0
+FLO.US,D,20200325,000000,17.2995,17.8003,15.8935,16.1874,4036471.3588832,0
+FLO.US,D,20200326,000000,16.1963,18.02,16.1776,17.8658,4872690.4558505,0
+FLO.US,D,20200327,000000,17.61,18.311,17.3454,17.8287,1377708.4656099,0
+FLO.US,D,20200330,000000,18.2495,19.3704,17.8756,19.2337,2118502.5552179,0
+FLO.US,D,20200331,000000,19.1966,19.5891,18.5678,18.7221,2578833.9132333,0
+FLO.US,D,20200401,000000,18.2846,19.1058,18.0748,18.9331,1693880.6809108,0
+FLO.US,D,20200402,000000,18.7221,19.4602,18.6215,19.3704,1419005.9417208,0
+FLO.US,D,20200403,000000,19.2425,19.554,19.0335,19.343,1281988.4909098,0
+FLO.US,D,20200406,000000,19.717,20.0743,19.3889,19.9904,1944945.0008601,0
+FLO.US,D,20200407,000000,19.9357,20.42,19.7639,20.0275,2067384.1005238,0
+FLO.US,D,20200408,000000,19.8449,20.2062,19.554,20.0275,1719975.0486594,0
+FLO.US,D,20200409,000000,19.9084,20.4786,19.8449,20.2286,1336135.481809,0
+FLO.US,D,20200413,000000,20.1456,20.2639,19.8175,20.1095,946318.72953648,0
+FLO.US,D,20200414,000000,20.5197,21.2333,20.1545,21.1386,1149415.0098632,0
+FLO.US,D,20200415,000000,21.0957,21.1309,20.6016,20.6943,1307653.722145,0
+FLO.US,D,20200416,000000,20.958,21.496,20.8037,21.3417,1462610.9227591,0
+FLO.US,D,20200417,000000,21.5047,21.5966,20.8721,21.1142,1465956.9585325,0
+FLO.US,D,20200420,000000,21.0586,21.5966,20.9199,21.2333,1961683.3732643,0
+FLO.US,D,20200421,000000,21.1045,21.2411,20.4746,20.5488,1280376.4124564,0
+FLO.US,D,20200422,000000,20.7187,20.8476,20.4746,20.6192,1162859.5802939,0
+FLO.US,D,20200423,000000,20.5664,20.6671,20.1545,20.1837,1112036.0929408,0
+FLO.US,D,20200424,000000,20.3653,20.3829,20.1281,20.2833,980521.62658342,0
+FLO.US,D,20200427,000000,20.5,20.9853,20.4493,20.7032,1191343.3883423,0
+FLO.US,D,20200428,000000,20.8301,20.9951,20.711,20.8389,1160069.6808612,0
+FLO.US,D,20200429,000000,20.7675,20.8037,20.1456,20.4103,3708034.4425151,0
+FLO.US,D,20200430,000000,20.4493,20.7675,19.8644,20.3302,1853223.4723367,0
+FLO.US,D,20200501,000000,20.21,20.6982,20.1232,20.2736,1022222.6344038,0
+FLO.US,D,20200504,000000,20.2736,20.3653,19.9455,19.9816,928265.29440409,0
+FLO.US,D,20200505,000000,19.9738,20.2549,19.8811,20.0821,1677658.5013533,0
+FLO.US,D,20200506,000000,20.0646,20.2013,19.4886,19.5169,2403580.2966653,0
+FLO.US,D,20200507,000000,19.636,19.8547,19.3343,19.6457,1801664.6150156,0
+FLO.US,D,20200508,000000,19.9269,20.4532,19.9084,20.4103,907674.93530148,0
+FLO.US,D,20200511,000000,20.4649,20.876,20.3653,20.4649,2415177.2244467,0
+FLO.US,D,20200512,000000,20.5294,20.6943,20.2549,20.4825,1596215.7653067,0
+FLO.US,D,20200513,000000,20.5664,21.0293,20.4825,20.629,3541569.418837,0
+FLO.US,D,20200514,000000,20.8858,21.9989,20.4004,20.8125,2770228.7981786,0
+FLO.US,D,20200515,000000,20.8125,21.2246,20.6045,20.7032,1798035.9022071,0
+FLO.US,D,20200518,000000,20.7578,21.3241,20.3429,21.168,1860946.9053845,0
+FLO.US,D,20200519,000000,21.1581,21.5145,21.0683,21.0683,1012038.0676054,0
+FLO.US,D,20200520,000000,21.2333,21.3144,20.8037,20.8672,1000114.4225262,0
+FLO.US,D,20200521,000000,20.9199,20.9199,20.6192,20.8203,1459510.6931031,0
+FLO.US,D,20200522,000000,20.7481,20.9199,20.4786,20.8858,2054046.0460772,0
+FLO.US,D,20200526,000000,21.0488,21.1386,20.7187,20.7764,1407048.4983005,0
+FLO.US,D,20200527,000000,20.7764,21.1239,20.629,21.0957,1154763.3413015,0
+FLO.US,D,20200528,000000,21.2246,21.4149,21.0586,21.3583,843586.1111448,0
+FLO.US,D,20200529,000000,21.3144,21.5966,21.0683,21.5243,1163144.3057133,0
+FLO.US,D,20200601,000000,21.6522,21.6971,21.4286,21.4784,807568.34559757,0
+FLO.US,D,20200602,000000,21.496,21.5291,21.1581,21.2577,1364840.5153628,0
+FLO.US,D,20200603,000000,21.2958,21.3867,20.8574,20.8672,1391902.7446987,0
+FLO.US,D,20200604,000000,20.7754,21.0507,20.7012,20.8301,1396311.89193,0
+FLO.US,D,20200605,000000,20.876,21.0234,20.752,20.9501,847144.15469447,0
+FLO.US,D,20200608,000000,20.8672,21.3914,20.8389,21.3623,978723.14515762,0
+FLO.US,D,20200609,000000,21.3623,21.4004,20.9961,21.2519,819417.22464941,0
+FLO.US,D,20200610,000000,21.3914,21.5672,21.041,21.1416,1251214.5892008,0
+FLO.US,D,20200611,000000,20.9961,21.079,20.3604,20.5557,1661591.9990033,0
+FLO.US,D,20200612,000000,20.71,20.7568,20.2052,20.462,1423251.2182071,0
+FLO.US,D,20200615,000000,20.3966,20.876,20.214,20.8389,1528872.0584785,0
+FLO.US,D,20200616,000000,21.0312,21.1884,20.7276,21.0507,815664.58459012,0
+FLO.US,D,20200617,000000,21.1337,21.3543,21.0156,21.1416,866083.51604173,0
+FLO.US,D,20200618,000000,21.0703,21.3183,21.0156,21.0703,618610.01379117,0
+FLO.US,D,20200619,000000,21.1982,21.3623,20.9209,20.9862,3185451.6610708,0
+FLO.US,D,20200622,000000,20.9131,20.9131,20.5723,20.627,1012809.2842988,0
+FLO.US,D,20200623,000000,20.8028,20.8858,20.4357,20.462,1244072.8972976,0
+FLO.US,D,20200624,000000,20.3507,20.6563,20.3341,20.546,842943.94266304,0
+FLO.US,D,20200625,000000,20.5898,20.6748,20.3009,20.546,944722.0139654,0
+FLO.US,D,20200626,000000,20.6172,20.6465,20.2325,20.2492,1521029.8191406,0
+FLO.US,D,20200629,000000,20.3155,20.7149,20.296,20.4454,918593.84787574,0
+FLO.US,D,20200630,000000,20.546,20.6563,20.4454,20.5821,889277.37160469,0
+FLO.US,D,20200701,000000,20.5167,20.7012,20.416,20.4796,691065.46366956,0
+FLO.US,D,20200702,000000,20.6367,20.71,20.3966,20.4357,742796.3852729,0
+FLO.US,D,20200706,000000,20.5997,20.7374,20.1525,20.296,1173097.4050845,0
+FLO.US,D,20200707,000000,20.2325,20.4541,20.1398,20.2676,826173.82030202,0
+FLO.US,D,20200708,000000,20.2413,20.3966,20.1222,20.214,838263.38451049,0
+FLO.US,D,20200709,000000,20.1125,20.2413,19.9279,19.965,468780.94330168,0
+FLO.US,D,20200710,000000,19.9552,20.2413,19.9415,20.2228,479818.66216603,0
+FLO.US,D,20200713,000000,20.2873,20.3057,20.0372,20.0763,873406.48995656,0
+FLO.US,D,20200714,000000,20.1036,20.416,20.047,20.3683,809198.8595098,0
+FLO.US,D,20200715,000000,20.4796,20.5997,20.1955,20.2492,861379.40146959,0
+FLO.US,D,20200716,000000,20.2492,20.3966,20.1398,20.2492,386386.73274226,0
+FLO.US,D,20200717,000000,20.3057,20.4014,20.1476,20.1573,406829.60817442,0
+FLO.US,D,20200720,000000,20.1573,20.4541,19.8352,20.1036,953060.9864989,0
+FLO.US,D,20200721,000000,20.1769,21.0106,20.1398,20.9862,2668136.2998844,0
+FLO.US,D,20200722,000000,20.9306,20.9404,20.4746,20.7177,938144.65194009,0
+FLO.US,D,20200723,000000,20.7852,20.9356,20.6963,20.7374,535251.01422087,0
+FLO.US,D,20200724,000000,20.8028,20.9404,20.5596,20.6465,489812.72922349,0
+FLO.US,D,20200727,000000,20.5723,20.8574,20.5723,20.7665,627106.71191668,0
+FLO.US,D,20200728,000000,20.7471,21.0312,20.7471,20.8301,698266.55871782,0
+FLO.US,D,20200729,000000,20.9131,20.9961,20.7177,20.876,680079.97860516,0
+FLO.US,D,20200730,000000,20.7852,20.8252,20.4708,20.7939,794320.42006075,0
+FLO.US,D,20200731,000000,20.6925,21.0059,20.6172,20.9404,1188450.0455017,0
+FLO.US,D,20200803,000000,20.9501,21.4657,20.9501,21.4004,1089942.2197532,0
+FLO.US,D,20200804,000000,21.2997,21.7176,21.2714,21.6776,855441.13534957,0
+FLO.US,D,20200805,000000,21.7595,21.7879,21.2714,21.4004,863591.65652638,0
+FLO.US,D,20200806,000000,21.3623,21.6034,21.3623,21.5398,703016.76193698,0
+FLO.US,D,20200807,000000,21.4657,22.073,21.2079,21.8895,1109616.9510684,0
+FLO.US,D,20200810,000000,22.0173,22.446,21.9812,22.155,1337503.8025292,0
+FLO.US,D,20200811,000000,22.2116,22.4871,21.9812,22.3405,1699413.3669372,0
+FLO.US,D,20200812,000000,22.3854,22.7448,22.2927,22.6519,1128210.135467,0
+FLO.US,D,20200813,000000,22.6901,22.8004,22.4871,22.5232,919757.33016486,0
+FLO.US,D,20200814,000000,22.4958,22.8229,22.4031,22.57,924529.04141929,0
+FLO.US,D,20200817,000000,22.5514,23.0708,22.5426,22.7906,684401.04531099,0
+FLO.US,D,20200818,000000,22.7809,23.1401,22.6519,23.0943,825928.01418459,0
+FLO.US,D,20200819,000000,23.0387,23.1753,22.901,23.0299,588114.69234866,0
+FLO.US,D,20200820,000000,23.0025,23.149,22.8277,22.8463,524817.56872852,0
+FLO.US,D,20200821,000000,22.8004,22.901,22.6012,22.6901,628130.9040726,0
+FLO.US,D,20200824,000000,22.6803,22.9937,22.5885,22.901,591232.33327129,0
+FLO.US,D,20200825,000000,23.0299,23.104,22.7721,23.0387,685321.79405916,0
+FLO.US,D,20200826,000000,22.9743,23.067,22.8004,22.9107,623539.45063761,0
+FLO.US,D,20200827,000000,22.9947,23.2905,22.9566,22.9654,697582.39835767,0
+FLO.US,D,20200828,000000,22.985,23.0211,22.3894,22.6599,825739.5628279,0
+FLO.US,D,20200831,000000,22.5397,22.7242,22.4918,22.6978,791650.35111027,0
+FLO.US,D,20200901,000000,22.6978,22.7339,22.3073,22.4284,615424.77618627,0
+FLO.US,D,20200902,000000,22.4088,22.8913,22.3991,22.7439,730238.76524917,0
+FLO.US,D,20200903,000000,22.7711,23.068,22.2058,22.3542,839407.40714865,0
+FLO.US,D,20200904,000000,22.4088,22.4557,21.8904,22.3171,805128.71988217,0
+FLO.US,D,20200908,000000,22.3367,22.447,21.7508,21.8338,865194.51725039,0
+FLO.US,D,20200909,000000,21.9168,22.2692,21.8806,22.0193,532299.29242751,0
+FLO.US,D,20200910,000000,21.9256,22.1043,21.7742,21.7879,459265.17398104,0
+FLO.US,D,20200911,000000,21.9353,21.9549,21.6717,21.7225,540388.36207497,0
+FLO.US,D,20200914,000000,21.824,21.8659,21.5653,21.5927,860863.20862301,0
+FLO.US,D,20200915,000000,21.6101,21.7411,21.3426,21.5927,775296.05076454,0
+FLO.US,D,20200916,000000,21.6395,21.9168,21.4071,21.7225,1458886.9600802,0
+FLO.US,D,20200917,000000,21.538,21.8709,21.4257,21.7322,1450455.8102527,0
+FLO.US,D,20200918,000000,21.7595,21.8709,21.6024,21.8143,2742010.2558987,0
+FLO.US,D,20200921,000000,21.7508,22.1043,21.5184,21.7595,988691.60741119,0
+FLO.US,D,20200922,000000,21.824,22.1482,21.824,21.8435,979852.8291056,0
+FLO.US,D,20200923,000000,21.8806,21.9549,21.62,21.6298,784011.92601142,0
+FLO.US,D,20200924,000000,21.5829,22.032,21.5829,21.8632,767790.77064596,0
+FLO.US,D,20200925,000000,21.8435,22.0662,21.7411,22.0193,988914.88130118,0
+FLO.US,D,20200928,000000,22.0945,22.3757,22.0945,22.2878,833201.82687593,0
+FLO.US,D,20200929,000000,22.2791,22.4557,22.196,22.363,540694.59552958,0
+FLO.US,D,20200930,000000,22.4655,22.733,22.2976,22.5768,1456254.7862395,0
+FLO.US,D,20201001,000000,22.6228,22.7077,22.4382,22.6599,704383.03427298,0
+FLO.US,D,20201002,000000,22.5866,22.9244,22.5202,22.8551,679580.17283307,0
+FLO.US,D,20201005,000000,22.9654,23.1832,22.8082,23.1237,608746.01913751,0
+FLO.US,D,20201006,000000,23.0123,23.1334,22.7633,22.8551,800096.86382014,0
+FLO.US,D,20201007,000000,22.8639,22.9654,22.5866,22.817,888513.32425637,0
+FLO.US,D,20201008,000000,22.9195,22.9566,22.6696,22.7439,783871.61168606,0
+FLO.US,D,20201009,000000,22.7439,23.0396,22.7145,22.9107,671390.73235434,0
+FLO.US,D,20201012,000000,22.9753,23.3286,22.9479,23.1608,1077938.6876858,0
+FLO.US,D,20201013,000000,23.0396,23.2905,22.9947,23.1509,656037.06774494,0
+FLO.US,D,20201014,000000,23.0865,23.2544,22.8873,23.0494,710708.44502794,0
+FLO.US,D,20201015,000000,22.9479,23.2632,22.8551,23.1509,585357.56706493,0
+FLO.US,D,20201016,000000,23.1705,23.1977,23.0211,23.0865,406333.89917095,0
+FLO.US,D,20201019,000000,23.0767,23.1793,22.8639,22.8833,860687.04757219,0
+FLO.US,D,20201020,000000,22.9284,22.9518,22.4187,22.5015,1745046.2484442,0
+FLO.US,D,20201021,000000,22.4557,22.5866,22.2594,22.2976,974175.73198534,0
+FLO.US,D,20201022,000000,22.2253,22.3805,22.1043,22.3367,744867.30181217,0
+FLO.US,D,20201023,000000,22.3718,22.5485,22.2507,22.5015,433366.42693429,0
+FLO.US,D,20201026,000000,22.3805,22.4831,22.2692,22.4088,684506.53710305,0
+FLO.US,D,20201027,000000,22.4918,22.7145,22.4187,22.4557,807301.03144488,0
+FLO.US,D,20201028,000000,22.2976,22.5202,21.9646,22.0369,1028853.2544213,0
+FLO.US,D,20201029,000000,22.0106,22.1482,21.7595,22.0847,1965815.9886134,0
+FLO.US,D,20201030,000000,21.9919,22.1774,21.7508,21.8806,961708.24087133,0
+FLO.US,D,20201102,000000,22.114,22.2976,21.9549,22.1774,827991.76137877,0
+FLO.US,D,20201103,000000,22.2976,22.5397,22.158,22.243,579983.63082282,0
+FLO.US,D,20201104,000000,22.2507,22.7613,22.1863,22.4284,767607.44025005,0
+FLO.US,D,20201105,000000,22.5485,22.7536,22.2692,22.651,1414670.5363249,0
+FLO.US,D,20201106,000000,22.651,22.8551,21.6064,21.8806,897309.08649141,0
+FLO.US,D,20201109,000000,22.4382,22.4382,20.7628,20.7764,1375902.8148389,0
+FLO.US,D,20201110,000000,20.7764,21.3241,20.5635,20.8779,1744362.088084,0
+FLO.US,D,20201111,000000,21.0351,21.2958,20.8135,21.1005,1292686.1779784,0
+FLO.US,D,20201112,000000,21.0185,21.2129,20.4571,20.6748,1174704.3625772,0
+FLO.US,D,20201113,000000,20.8321,21.0302,20.5254,20.6836,1260936.2211449,0
+FLO.US,D,20201116,000000,20.7285,20.9149,20.3663,20.4698,1727491.5948917,0
+FLO.US,D,20201117,000000,20.3409,20.7481,20.1535,20.627,1491498.2625168,0
+FLO.US,D,20201118,000000,20.6563,20.9149,20.545,20.5635,1193037.4021681,0
+FLO.US,D,20201119,000000,20.5548,20.9239,20.376,20.8135,1247242.7720201,0
+FLO.US,D,20201120,000000,20.7285,20.8047,20.2013,20.6748,1805646.6741178,0
+FLO.US,D,20201123,000000,20.7285,20.9072,20.5898,20.7862,983995.6863763,0
+FLO.US,D,20201124,000000,20.8321,21.082,20.6836,20.9239,1400257.0801145,0
+FLO.US,D,20201125,000000,21.0263,21.0937,20.629,20.7364,947457.63121387,0
+FLO.US,D,20201127,000000,20.6915,20.8584,20.5967,20.8398,351993.33595432,0
+FLO.US,D,20201130,000000,20.8398,20.9336,20.629,20.7754,1647235.8975538,0
+FLO.US,D,20201201,000000,20.7754,21.1386,20.7754,21.0742,877171.42032172,0
+FLO.US,D,20201202,000000,20.9433,21.0459,20.5264,20.71,1004917.8837374,0
+FLO.US,D,20201203,000000,20.7002,20.9072,20.6045,20.8037,927662.04522425,0
+FLO.US,D,20201204,000000,20.7949,21.0361,20.71,20.9902,792302.7615136,0
+FLO.US,D,20201207,000000,20.9072,21.1309,20.9072,21.0556,1121966.6600846,0
+FLO.US,D,20201208,000000,20.9618,21.1386,20.9433,21.0556,644941.99411987,0
+FLO.US,D,20201209,000000,21.1122,21.2948,21.0234,21.1483,754704.66746978,0
+FLO.US,D,20201210,000000,21.168,21.2294,20.8878,21.0098,525510.94681807,0
+FLO.US,D,20201211,000000,20.9805,21.2011,20.9717,21.0459,839039.72216468,0
+FLO.US,D,20201214,000000,21.1874,21.5194,21.1777,21.4491,1178913.792338,0
+FLO.US,D,20201215,000000,21.4588,21.5887,21.3543,21.5428,982878.29273419,0
+FLO.US,D,20201216,000000,21.5712,21.8622,21.3183,21.373,1149360.7276789,0
+FLO.US,D,20201217,000000,21.4852,21.6874,21.1581,21.4491,1379946.3254706,0
+FLO.US,D,20201218,000000,21.5516,21.6083,20.9531,21.122,4233674.4375448,0
+FLO.US,D,20201221,000000,20.9805,21.163,20.7588,21.1386,804791.76066288,0
+FLO.US,D,20201222,000000,21.0937,21.3378,21.0937,21.2157,658071.11336661,0
+FLO.US,D,20201223,000000,21.2157,21.6737,21.2157,21.5341,833271.47194254,0
+FLO.US,D,20201224,000000,21.5243,21.7108,21.4764,21.6825,247535.97797207,0
+FLO.US,D,20201228,000000,21.7675,21.907,21.412,21.5145,581839.46700935,0
+FLO.US,D,20201229,000000,21.5614,21.6552,21.2997,21.3378,516801.21672413,0
+FLO.US,D,20201230,000000,21.3466,21.5614,21.1483,21.1581,377794.78474625,0
+FLO.US,D,20201231,000000,21.0653,21.2343,21.0098,21.1874,809991.58423849,0
+FLO.US,D,20210104,000000,21.1874,21.4491,21.1309,21.4491,1517991.041014,0
+FLO.US,D,20210105,000000,21.4218,21.5145,21.1777,21.2509,2879553.1172858,0
+FLO.US,D,20210106,000000,21.2509,21.6639,20.8398,21.2256,3670538.7676869,0
+FLO.US,D,20210107,000000,21.2256,21.2256,20.7754,21.0185,1509242.3916182,0
+FLO.US,D,20210108,000000,21.0459,21.0459,20.4581,20.7177,1608404.6761543,0
+FLO.US,D,20210111,000000,20.7177,20.8212,20.5411,20.7177,1155367.6146734,0
+FLO.US,D,20210112,000000,20.6338,20.6681,20.3996,20.5411,1234648.2810788,0
+FLO.US,D,20210113,000000,20.5411,20.5411,20.2783,20.4093,1387718.9197418,0
+FLO.US,D,20210114,000000,20.5216,20.7852,20.3536,20.7266,1128169.1677808,0
+FLO.US,D,20210115,000000,20.6915,20.9618,20.6045,20.9239,1420282.0851471,0
+FLO.US,D,20210119,000000,20.9717,21.0243,20.5791,20.6437,956581.1349388,0
+FLO.US,D,20210120,000000,20.6437,20.9336,20.3907,20.9239,1050694.1521463,0
+FLO.US,D,20210121,000000,20.9239,21.0263,20.7266,20.7364,575402.41930939,0
+FLO.US,D,20210122,000000,20.7461,21.0839,20.6631,21.0098,902137.12831442,0
+FLO.US,D,20210125,000000,21.0263,21.6552,21.0098,21.4852,1239161.8959099,0
+FLO.US,D,20210126,000000,21.4852,21.6268,21.2557,21.5341,1217663.0783651,0
+FLO.US,D,20210127,000000,21.4588,22.0378,21.3924,21.7205,1672737.2580441,0
+FLO.US,D,20210128,000000,21.6365,22.2448,21.4071,21.6825,1634852.3901966,0
+FLO.US,D,20210129,000000,21.6912,21.9158,21.4218,21.495,1420056.7628728,0
+FLO.US,D,20210201,000000,21.495,21.6365,21.0742,21.1483,940448.06009875,0
+FLO.US,D,20210202,000000,21.1777,21.3515,20.9149,21.1874,552450.27309523,0
+FLO.US,D,20210203,000000,21.122,21.2157,20.7949,21.0742,499956.32833572,0
+FLO.US,D,20210204,000000,20.9618,21.1309,20.7949,20.8975,820312.36859368,0
+FLO.US,D,20210205,000000,21.0556,21.1122,20.9149,20.9618,638691.34939229,0
+FLO.US,D,20210208,000000,21.0937,21.1581,20.9239,21.122,744348.03638912,0
+FLO.US,D,20210209,000000,21.1962,21.3329,21.1025,21.243,573858.96173042,0
+FLO.US,D,20210210,000000,21.3378,21.4022,21.0742,21.2157,720337.89967789,0
+FLO.US,D,20210211,000000,21.2256,21.2509,20.9336,20.9618,1156870.1045661,0
+FLO.US,D,20210212,000000,20.9902,21.2802,20.6045,21.1874,1365932.3042011,0
+FLO.US,D,20210216,000000,21.0937,21.1269,20.6437,20.8878,1045774.9572214,0
+FLO.US,D,20210217,000000,20.7852,21.0185,20.7266,20.9717,890752.20830921,0
+FLO.US,D,20210218,000000,20.9618,20.9755,20.6143,20.6826,847509.79129413,0
+FLO.US,D,20210219,000000,20.9717,21.1025,20.5791,20.6826,1833816.0551742,0
+FLO.US,D,20210222,000000,20.6826,20.8212,20.4093,20.6728,1037827.2260915,0
+FLO.US,D,20210223,000000,20.7266,20.9336,20.6045,20.8681,797837.49592418,0
+FLO.US,D,20210224,000000,20.9149,21.1122,20.7461,20.7461,1432245.6737204,0
+FLO.US,D,20210225,000000,20.7364,20.8779,20.5704,20.7558,1048861.8723793,0
+FLO.US,D,20210226,000000,20.8311,20.8311,20.335,20.3633,1656752.6910667,0
+FLO.US,D,20210301,000000,20.3907,20.5704,20.3312,20.4287,1080061.8380251,0
+FLO.US,D,20210302,000000,20.5704,20.7852,20.3536,20.6915,1415548.2690025,0
+FLO.US,D,20210303,000000,20.9618,21.3084,20.7364,20.9717,1894870.1979729,0
+FLO.US,D,20210304,000000,21.0663,21.4637,21.0185,21.16,1420607.7782527,0
+FLO.US,D,20210305,000000,21.1884,21.7176,21.1884,21.6893,1255354.3738951,0
+FLO.US,D,20210308,000000,21.6893,22.0769,21.4637,21.9343,1362640.550612,0
+FLO.US,D,20210309,000000,21.9734,22.0866,21.6893,21.8026,1365356.7082094,0
+FLO.US,D,20210310,000000,21.7176,22.2293,21.4345,22.0672,1078917.8153869,0
+FLO.US,D,20210311,000000,22.0193,22.1511,21.8885,21.9343,748546.20003623,0
+FLO.US,D,20210312,000000,21.9246,22.1951,21.9148,22.0477,878909.47441032,0
+FLO.US,D,20210315,000000,22.1237,22.4743,22.028,22.4646,897690.08597341,0
+FLO.US,D,20210316,000000,22.4821,22.818,22.4167,22.6529,1292722.0247038,0
+FLO.US,D,20210317,000000,22.7476,22.8033,22.4265,22.5015,953521.87296907,0
+FLO.US,D,20210318,000000,22.3611,22.5015,22.1063,22.3035,1305340.0720647,0
+FLO.US,D,20210319,000000,22.3777,22.6051,22.2547,22.3035,3111818.3902131,0
+FLO.US,D,20210322,000000,22.2741,22.7429,22.1901,22.7184,954427.25883489,0
+FLO.US,D,20210323,000000,22.7379,22.8316,22.5778,22.6628,1061557.7583441,0
+FLO.US,D,20210324,000000,22.446,22.6628,22.1463,22.1707,1097417.7982993,0
+FLO.US,D,20210325,000000,22.1707,22.6529,22.0378,22.6149,811940.62191119,0
+FLO.US,D,20210326,000000,22.5963,22.8512,22.4918,22.8414,697929.59949853,0
+FLO.US,D,20210329,000000,22.776,23.0777,22.776,23.0396,827285.06879118,0
+FLO.US,D,20210330,000000,23.0396,23.0777,22.7848,22.898,819505.30517481,0
+FLO.US,D,20210331,000000,22.8893,22.8893,22.4821,22.4821,1319420.6658243,0
+FLO.US,D,20210401,000000,22.5299,22.6813,22.2331,22.6149,837508.55489157,0
+FLO.US,D,20210405,000000,22.6051,22.7663,22.5299,22.6998,640199.98443796,0
+FLO.US,D,20210406,000000,22.6911,22.9176,22.6716,22.8414,726766.7538406,0
+FLO.US,D,20210407,000000,22.9743,23.0308,22.7476,22.8414,649953.36633878,0
+FLO.US,D,20210408,000000,22.8316,22.9546,22.7095,22.8512,637616.97182073,0
+FLO.US,D,20210409,000000,22.8414,22.8659,22.4547,22.5592,686340.8652543,0
+FLO.US,D,20210412,000000,22.5963,22.7945,22.5202,22.7663,965396.3568248,0
+FLO.US,D,20210413,000000,22.6628,22.7282,22.3737,22.4265,1036338.0506967,0
+FLO.US,D,20210414,000000,22.4069,22.4646,22.1609,22.3874,1010314.352207,0
+FLO.US,D,20210415,000000,22.5299,22.61,22.3971,22.5592,786167.85049963,0
+FLO.US,D,20210416,000000,22.5778,22.7476,22.5055,22.6998,862873.69782508,0
+FLO.US,D,20210419,000000,22.776,22.8756,22.5299,22.8316,798840.18004483,0
+FLO.US,D,20210420,000000,22.8609,23.2711,22.8316,23.0113,1241654.7796174,0
+FLO.US,D,20210421,000000,23.1354,23.2661,23.0211,23.0973,1058478.0125313,0
+FLO.US,D,20210422,000000,23.1822,23.1822,22.9459,23.0396,554617.46369716,0
+FLO.US,D,20210423,000000,22.9644,23.0494,22.8229,22.9546,764784.76666835,0
+FLO.US,D,20210426,000000,22.984,23.0396,22.4821,22.5202,1097339.9596955,0
+FLO.US,D,20210427,000000,22.3971,22.6529,22.2839,22.5875,834858.96978421,0
+FLO.US,D,20210428,000000,22.6716,22.7663,22.4313,22.5397,790126.35318227,0
+FLO.US,D,20210429,000000,22.5778,22.8893,22.5495,22.7476,705474.82311119,0
+FLO.US,D,20210430,000000,22.7663,22.8316,22.5963,22.6335,1002068.5811597,0
+FLO.US,D,20210503,000000,22.6716,23.0494,22.6246,22.8893,659823.50614539,0
+FLO.US,D,20210504,000000,22.9361,23.1822,22.8414,22.8893,700576.11202943,0
+FLO.US,D,20210505,000000,22.8707,23.0591,22.6666,23.0113,640627.07256698,0
+FLO.US,D,20210506,000000,23.1157,23.4458,23.111,23.3042,1238669.259483,0
+FLO.US,D,20210507,000000,23.2661,23.2857,22.9078,23.1354,877042.37211007,0
+FLO.US,D,20210510,000000,23.1441,23.4936,23.1441,23.3902,632128.32605716,0
+FLO.US,D,20210511,000000,23.4175,23.4849,23.2104,23.314,920118.8699959,0
+FLO.US,D,20210512,000000,23.3325,23.3374,23.0826,23.107,760172.82939024,0
+FLO.US,D,20210513,000000,23.0308,23.3902,22.8707,23.2955,2374692.9569076,0
+FLO.US,D,20210514,000000,23.3715,23.4849,22.9078,22.9078,1449394.7471792,0
+FLO.US,D,20210517,000000,23.0308,23.1725,22.7135,22.9644,1571297.1701531,0
+FLO.US,D,20210518,000000,22.9546,23.4506,22.9546,23.2193,2386918.7386728,0
+FLO.US,D,20210519,000000,23.2584,23.3521,23.1021,23.314,1245515.9840453,0
+FLO.US,D,20210520,000000,23.3325,23.5952,23.2535,23.3325,1913250.350403,0
+FLO.US,D,20210521,000000,23.0396,23.2857,22.4021,22.8132,3270022.2799615,0
+FLO.US,D,20210524,000000,22.6335,22.8043,22.4362,22.8043,1280170.5498329,0
+FLO.US,D,20210525,000000,22.7565,22.8092,22.5778,22.776,1196973.3726234,0
+FLO.US,D,20210526,000000,22.8609,22.9743,22.7476,22.8132,1084574.4286641,0
+FLO.US,D,20210527,000000,22.8316,22.9889,22.6716,22.6716,1417702.1451064,0
+FLO.US,D,20210528,000000,22.7095,23.0494,22.7095,22.7565,1526924.044998,0
+FLO.US,D,20210601,000000,22.8043,23.3042,22.7848,23.191,2238541.9726604,0
+FLO.US,D,20210602,000000,23.2661,23.6362,23.2007,23.6166,1954394.1976906,0
+FLO.US,D,20210603,000000,23.6538,24.0697,23.6264,24.0228,2086805.8563765,0
+FLO.US,D,20210604,000000,24.0316,24.055,23.641,23.769,1405176.2750395,0
+FLO.US,D,20210607,000000,23.769,23.8627,23.6166,23.769,1102283.7352321,0
+FLO.US,D,20210608,000000,23.9945,23.9945,23.5317,23.5405,1671788.8561076,0
+FLO.US,D,20210609,000000,23.4077,23.6635,23.2837,23.3695,1148713.4382364,0
+FLO.US,D,20210610,000000,23.3795,23.5405,23.2837,23.4741,707329.63510556,0
+FLO.US,D,20210611,000000,23.559,23.559,23.3598,23.4741,813319.18455306,0
+FLO.US,D,20210614,000000,23.4741,23.5884,23.3404,23.5034,751073.90627704,0
+FLO.US,D,20210615,000000,23.559,23.5932,23.3218,23.3979,653181.62001424,0
+FLO.US,D,20210616,000000,23.4077,23.5317,23.1977,23.2554,589956.18984501,0
+FLO.US,D,20210617,000000,23.2075,23.2652,22.9987,23.1499,749555.02930982,0
+FLO.US,D,20210618,000000,23.188,23.188,22.5973,22.6071,1980979.1534818,0
+FLO.US,D,20210621,000000,22.5788,22.817,22.5407,22.7409,1664846.8816749,0
+FLO.US,D,20210622,000000,22.8072,23.1031,22.693,22.7877,1465636.3863877,0
+FLO.US,D,20210623,000000,22.7692,22.7877,22.5115,22.5212,994861.34095845,0
+FLO.US,D,20210624,000000,22.4928,22.8843,22.3601,22.6168,2083686.1670696,0
+FLO.US,D,20210625,000000,22.5691,23.0454,22.5691,23.026,2291518.3119253,0
+FLO.US,D,20210628,000000,22.9498,23.1499,22.8746,23.0738,1100228.1815752,0
+FLO.US,D,20210629,000000,23.065,23.0933,22.817,22.9215,1761856.3142993,0
+FLO.US,D,20210630,000000,22.8551,23.2652,22.8551,23.0553,1610741.8826541,0
+FLO.US,D,20210701,000000,23.0454,23.1119,22.902,22.979,898318.93995715,0
+FLO.US,D,20210702,000000,22.979,23.188,22.8746,23.1031,881940.05899968,0
+FLO.US,D,20210706,000000,23.1499,23.1499,22.9264,22.979,1430449.2406789,0
+FLO.US,D,20210707,000000,22.9312,23.065,22.8122,22.817,976385.93865781,0
+FLO.US,D,20210708,000000,22.7789,22.9312,22.5691,22.6646,1713987.6213158,0
+FLO.US,D,20210709,000000,22.7506,22.9215,22.693,22.8923,1038597.4185927,0
+FLO.US,D,20210712,000000,22.8551,22.9596,22.6355,22.9117,1109090.5163003,0
+FLO.US,D,20210713,000000,22.8267,22.9498,22.5115,22.6266,1117831.9963511,0
+FLO.US,D,20210714,000000,22.6549,22.8307,22.4362,22.7409,1265866.6821834,0
+FLO.US,D,20210715,000000,22.7789,23.0454,22.6501,23.0454,958317.14064308,0
+FLO.US,D,20210716,000000,23.0454,23.2418,23.0357,23.188,731457.55391471,0
+FLO.US,D,20210719,000000,23.188,23.2652,22.8551,23.2075,1424130.999269,0
+FLO.US,D,20210720,000000,23.2652,23.5405,22.9498,22.9693,1588480.041953,0
+FLO.US,D,20210721,000000,23.0162,23.065,22.6452,22.6549,1490324.5383062,0
+FLO.US,D,20210722,000000,22.6355,22.6646,22.2448,22.4167,1266750.560014,0
+FLO.US,D,20210723,000000,22.3971,22.6735,22.236,22.6071,684205.4246092,0
+FLO.US,D,20210726,000000,22.5973,22.8356,22.5973,22.7409,781237.38946104,0
+FLO.US,D,20210727,000000,22.7212,23.0162,22.6549,22.8072,1137680.8403328,0
+FLO.US,D,20210728,000000,22.7789,22.8023,22.4069,22.4831,747737.08823306,0
+FLO.US,D,20210729,000000,22.6071,22.6549,22.4118,22.4362,775873.69514048,0
+FLO.US,D,20210730,000000,22.4831,22.5739,22.3971,22.446,951594.34333163,0
+FLO.US,D,20210802,000000,22.5015,22.5504,22.3825,22.4547,836904.28151958,0
+FLO.US,D,20210803,000000,22.5115,22.6599,22.3415,22.3874,913904.07199378,0
+FLO.US,D,20210804,000000,22.3777,22.3777,21.5731,21.6073,1363901.3311559,0
+FLO.US,D,20210805,000000,21.6161,21.8455,21.5398,21.826,1331211.1659232,0
+FLO.US,D,20210806,000000,21.8163,22.035,21.7693,21.8064,1495301.0879918,0
+FLO.US,D,20210809,000000,21.9012,21.9597,21.6552,21.7693,1092389.0148138,0
+FLO.US,D,20210810,000000,21.7401,21.864,21.6737,21.8163,885466.35259251,0
+FLO.US,D,20210811,000000,21.8923,22.1033,21.8163,21.9305,940878.22080423,0
+FLO.US,D,20210812,000000,21.8739,21.8923,21.6454,21.7879,1887354.6759327,0
+FLO.US,D,20210813,000000,22.1736,23.2261,22.0936,23.188,2839735.5988401,0
+FLO.US,D,20210816,000000,23.2261,23.5688,23.1695,23.4545,1704186.1023837,0
+FLO.US,D,20210817,000000,23.4741,24.017,23.4741,23.9798,2012986.1825465,0
+FLO.US,D,20210818,000000,24.0268,24.0648,23.3695,23.3979,1232733.0417473,0
+FLO.US,D,20210819,000000,23.4077,23.683,23.4029,23.5493,1156330.3552999,0
+FLO.US,D,20210820,000000,23.4936,23.6547,23.4077,23.4077,1038142.6772755,0
+FLO.US,D,20210823,000000,23.5317,23.5317,23.188,23.2261,925241.87915981,0
+FLO.US,D,20210824,000000,23.188,23.2358,22.7409,22.7593,1204131.4516011,0
+FLO.US,D,20210825,000000,22.7312,22.902,22.693,22.7125,1098001.5878282,0
+FLO.US,D,20210826,000000,22.6266,22.7028,22.4265,22.5691,810403.30948516,0
+FLO.US,D,20210827,000000,22.5602,22.8356,22.4831,22.7692,1362305.6397769,0
+FLO.US,D,20210830,000000,22.8072,23.0738,22.7975,22.9596,1125172.3815326,0
+FLO.US,D,20210831,000000,22.9596,23.0738,22.902,22.9889,1257870.8140222,0
+FLO.US,D,20210901,000000,23.065,23.1598,22.902,23.0553,771654.0234581,0
+FLO.US,D,20210902,000000,23.0836,23.5259,23.0836,23.3042,855761.70749437,0
+FLO.US,D,20210903,000000,23.2085,23.2574,23.0601,23.0836,803959.09244011,0
+FLO.US,D,20210907,000000,22.9879,22.9879,22.733,22.7858,805890.71884617,0
+FLO.US,D,20210908,000000,22.8433,23.1509,22.7858,22.978,901716.18533834,0
+FLO.US,D,20210909,000000,22.9879,22.9927,22.5651,22.5748,865159.6947171,0
+FLO.US,D,20210910,000000,22.5748,22.733,22.3678,22.6315,867332.0062798,0
+FLO.US,D,20210913,000000,22.6608,22.7955,22.4694,22.5554,968907.28753529,0
+FLO.US,D,20210914,000000,22.5358,22.5748,22.365,22.526,1013107.3242162,0
+FLO.US,D,20210915,000000,22.4978,22.5748,22.1901,22.3054,1759270.2291056,0
+FLO.US,D,20210916,000000,22.3444,22.4401,22.0554,22.2567,1377751.4816804,0
+FLO.US,D,20210917,000000,22.2761,22.526,22.1511,22.3444,3162717.6677859,0
+FLO.US,D,20210920,000000,22.3152,22.4401,21.8913,22.1227,1524623.7094158,0
+FLO.US,D,20210921,000000,22.114,22.2908,21.9402,22.1901,4679101.7513072,0
+FLO.US,D,20210922,000000,22.3444,22.4304,22.0945,22.2195,2501208.3413518,0
+FLO.US,D,20210923,000000,22.2956,22.5748,22.1901,22.4011,3273396.9931153,0
+FLO.US,D,20210924,000000,22.3054,22.7282,22.3054,22.4978,3113076.0981805,0
+FLO.US,D,20210927,000000,22.488,22.8053,22.4205,22.4694,2289989.1930365,0
+FLO.US,D,20210928,000000,22.5358,22.8336,22.4499,22.6706,1250480.2434251,0
+FLO.US,D,20210929,000000,22.6706,23.2378,22.6706,23.0553,887397.97899857,0
+FLO.US,D,20210930,000000,23.0074,23.0748,22.6998,22.7095,1190635.6715625,0
+FLO.US,D,20211001,000000,22.7476,23.0025,22.6129,22.8824,1496598.7394534,0
+FLO.US,D,20211004,000000,22.8824,23.2711,22.8824,23.1987,1015666.7804138,0
+FLO.US,D,20211005,000000,23.2085,23.439,23.0836,23.4009,1591572.0780718,0
+FLO.US,D,20211006,000000,23.439,23.767,23.2955,23.767,1079642.9434334,0
+FLO.US,D,20211007,000000,23.767,23.9584,23.6323,23.7182,1315767.3724042,0
+FLO.US,D,20211008,000000,23.6694,23.8724,23.6694,23.8236,792117.38273337,0
+FLO.US,D,20211011,000000,23.8433,24.0161,23.7846,23.978,1428890.4202176,0
+FLO.US,D,20211012,000000,24.0258,24.516,23.9193,24.0931,2003370.0423946,0
+FLO.US,D,20211013,000000,24.1028,24.4816,23.9974,24.4193,1820860.0244018,0
+FLO.US,D,20211014,000000,24.4583,24.554,24.2231,24.3138,936781.45218056,0
+FLO.US,D,20211015,000000,24.3041,24.3909,23.9291,23.9974,2095531.973545,0
+FLO.US,D,20211018,000000,23.9008,24.0931,23.8139,23.9096,782306.64607182,0
+FLO.US,D,20211019,000000,23.9096,23.9193,23.6743,23.8724,948413.20249534,0
+FLO.US,D,20211020,000000,23.891,24.1791,23.891,24.1028,812382.0487304,0
+FLO.US,D,20211021,000000,24.1225,24.2181,23.978,24.0345,499219.93417562,0
+FLO.US,D,20211022,000000,23.9877,24.1791,23.9681,24.0931,615455.50195094,0
+FLO.US,D,20211025,000000,24.0737,24.2611,23.891,24.2084,2130993.6027515,0
+FLO.US,D,20211026,000000,24.2132,24.429,24.1508,24.1791,1114643.6861697,0
+FLO.US,D,20211027,000000,24.2659,24.3323,23.5737,23.6889,799245.76013857,0
+FLO.US,D,20211028,000000,23.728,23.9193,23.6226,23.9008,659556.19199269,0
+FLO.US,D,20211029,000000,23.8822,24.0161,23.7758,23.7846,948349.70258167,0
+FLO.US,D,20211101,000000,23.8333,23.9681,23.7231,23.9584,764011.50159062,0
+FLO.US,D,20211102,000000,24.0063,24.1888,23.8724,24.1791,677081.14397263,0
+FLO.US,D,20211103,000000,24.1225,24.5061,24.1225,24.5061,836632.87059826,0
+FLO.US,D,20211104,000000,24.5354,24.7464,24.1742,24.2854,1087006.8850344,0
+FLO.US,D,20211105,000000,24.3431,24.4769,24.2278,24.2562,815215.98842583,0
+FLO.US,D,20211108,000000,24.3529,24.4681,24.0834,24.3138,742663.24029263,0
+FLO.US,D,20211109,000000,24.3714,24.5882,24.2278,24.5257,1061283.2748464,0
+FLO.US,D,20211110,000000,24.5736,24.6263,24.2659,24.4963,1303129.8653922,0
+FLO.US,D,20211111,000000,24.3333,24.5354,24.1595,24.5061,1567147.1435374,0
+FLO.US,D,20211112,000000,25.4142,25.6885,24.7658,25.0627,2054829.5530765,0
+FLO.US,D,20211115,000000,25.3615,26.5438,25.2658,25.9863,2897343.3350342,0
+FLO.US,D,20211116,000000,26.0341,26.0869,25.6017,25.8037,1527992.2774165,0
+FLO.US,D,20211117,000000,25.6885,25.8809,25.5343,25.8224,1611989.3487,0
+FLO.US,D,20211118,000000,25.8809,25.8809,25.5343,25.6495,1391954.9784987,0
+FLO.US,D,20211119,000000,25.7745,25.9961,25.6787,25.7558,1800376.1812834,0
+FLO.US,D,20211122,000000,25.8224,25.9571,25.7071,25.7168,1009389.5066902,0
+FLO.US,D,20211123,000000,25.8135,26.0684,25.7793,25.9189,899726.17997939,0
+FLO.US,D,20211124,000000,26.0049,26.0538,25.7695,25.9668,1167876.0734736,0
+FLO.US,D,20211126,000000,25.7745,26.0391,25.4191,25.4289,641583.66804061,0
+FLO.US,D,20211129,000000,25.3713,25.6641,25.1985,25.3713,1097515.0965541,0
+FLO.US,D,20211130,000000,25.2267,25.3858,24.7561,24.8137,1551314.156999,0
+FLO.US,D,20211201,000000,24.8811,24.9474,24.6213,24.6507,1622384.8990826,0
+FLO.US,D,20211202,000000,24.7474,24.9943,24.6263,24.6692,1274217.9450228,0
+FLO.US,D,20211203,000000,24.805,25.0568,24.6985,24.9407,905615.28487592,0
+FLO.US,D,20211206,000000,24.9025,25.1975,24.8488,24.8831,1054613.735527,0
+FLO.US,D,20211207,000000,24.8928,25.2413,24.718,25.0958,1336550.279632,0
+FLO.US,D,20211208,000000,25.1252,25.3967,24.9025,25.1925,909601.44074676,0
+FLO.US,D,20211209,000000,25.1544,25.2219,24.9025,24.9407,1033533.8125738,0
+FLO.US,D,20211210,000000,24.9895,25.1828,24.9698,25.1155,1107348.3654431,0
+FLO.US,D,20211213,000000,25.0958,25.713,25.0568,25.5226,1208156.5267739,0
+FLO.US,D,20211214,000000,25.5127,25.7061,25.503,25.5519,1234570.442475,0
+FLO.US,D,20211215,000000,25.6876,26.0655,25.6778,25.8712,1357427.4125383,0
+FLO.US,D,20211216,000000,25.8907,26.4384,25.8907,26.3944,1133830.9020188,0
+FLO.US,D,20211217,000000,26.5009,26.8592,26.123,26.2393,4329971.0324287,0
+FLO.US,D,20211220,000000,26.0361,26.2393,25.8271,26.2196,959014.61550126,0
+FLO.US,D,20211221,000000,26.2002,26.2587,25.9678,26.2196,968587.73958265,0
+FLO.US,D,20211222,000000,26.249,26.4237,26.0889,26.2196,740911.87170601,0
+FLO.US,D,20211223,000000,26.2099,26.2685,25.9775,26.0557,612177.06285984,0
+FLO.US,D,20211227,000000,26.0458,26.2881,25.9395,26.2782,486639.78192446,0
+FLO.US,D,20211228,000000,26.249,26.5878,26.249,26.579,666785.96442132,0
+FLO.US,D,20211229,000000,26.6073,26.6366,26.453,26.5878,651820.46863903,0
+FLO.US,D,20211230,000000,26.5497,26.6171,26.4237,26.5692,551026.6459985,0
+FLO.US,D,20211231,000000,26.5975,26.7235,26.4481,26.6171,628317.30704498,0
+FLO.US,D,20220103,000000,26.5204,26.6268,26.2685,26.6171,671168.4826565,0
+FLO.US,D,20220104,000000,26.54,26.9754,26.54,26.7235,1107918.8404739,0
+FLO.US,D,20220105,000000,26.8983,27.1502,26.8495,27.0145,1281362.7095025,0
+FLO.US,D,20220106,000000,27.034,27.2566,26.8885,27.073,816536.17211481,0
+FLO.US,D,20220107,000000,26.9569,27.2517,26.8885,27.1599,842933.70074148,0
+FLO.US,D,20220110,000000,27.1307,27.4988,27.1209,27.3444,2909743.2294658,0
+FLO.US,D,20220111,000000,27.2957,27.402,26.8065,26.9472,1881097.8860522,0
+FLO.US,D,20220112,000000,26.8885,27.2273,26.6415,27.034,2787447.5167039,0
+FLO.US,D,20220113,000000,27.0535,27.6199,26.9275,27.3923,1917973.9246261,0
+FLO.US,D,20220114,000000,27.4217,28.2837,27.2664,28.1676,3422956.7010678,0
+FLO.US,D,20220118,000000,27.9645,28.3034,27.6247,28.0904,2711744.3534991,0
+FLO.US,D,20220119,000000,28.148,28.807,28.0172,28.0319,3643470.3931981,0
+FLO.US,D,20220120,000000,27.8864,27.9927,27.407,27.4704,1329914.5386539,0
+FLO.US,D,20220121,000000,27.6442,27.945,27.6149,27.8483,1648821.3470112,0
+FLO.US,D,20220124,000000,27.8766,28.1002,27.2615,27.7028,1900520.6660971,0
+FLO.US,D,20220125,000000,27.6149,27.6149,27.0389,27.2371,2141163.8308598,0
+FLO.US,D,20220126,000000,27.0916,27.3923,27.0047,27.1013,1509291.5528417,0
+FLO.US,D,20220127,000000,27.2566,27.654,27.0096,27.2371,2093309.4765666,0
+FLO.US,D,20220128,000000,27.1307,27.4119,26.9472,27.4119,1064267.7707887,0
+FLO.US,D,20220131,000000,27.2469,27.3631,26.8788,27.2566,1350058.3499765,0
+FLO.US,D,20220201,000000,27.3923,27.489,26.8983,27.2185,891105.55460301,0
+FLO.US,D,20220202,000000,27.1599,27.5915,27.0242,27.5574,1391980.5833026,0
+FLO.US,D,20220203,000000,27.5574,27.7702,27.4821,27.6931,1619790.6203517,0
+FLO.US,D,20220204,000000,27.5671,27.5865,26.9998,27.2664,1341964.1593683,0
+FLO.US,D,20220207,000000,27.3826,27.4792,27.0145,27.3826,1437222.223406,0
+FLO.US,D,20220208,000000,27.5085,27.6832,27.3631,27.5865,1757697.069954,0
+FLO.US,D,20220209,000000,27.5865,27.7223,27.3347,27.3923,1392286.8167572,0
+FLO.US,D,20220210,000000,27.2469,27.4938,27.1209,27.2185,1779791.9673337,0
+FLO.US,D,20220211,000000,27.1063,27.2761,26.123,27.0633,2141870.5234474,0
+FLO.US,D,20220214,000000,27.1893,27.3631,26.7626,27.1795,1495802.9421482,0
+FLO.US,D,20220215,000000,27.2566,27.3923,27.1111,27.2566,1262726.5090334,0
+FLO.US,D,20220216,000000,27.2185,27.4411,26.8885,27.0535,1054965.0334364,0
+FLO.US,D,20220217,000000,27.0145,27.5476,26.9178,27.4508,1039163.7968549,0
+FLO.US,D,20220218,000000,27.402,27.8434,27.402,27.7799,1799280.2956766,0
+FLO.US,D,20220222,000000,27.8092,27.8864,27.4655,27.528,2091965.7364581,0
+FLO.US,D,20220223,000000,27.5965,27.7292,27.489,27.5865,1551054.0121915,0
+FLO.US,D,20220224,000000,27.3347,27.3444,25.8321,26.0361,3349013.0999868,0
+FLO.US,D,20220225,000000,26.1328,27.0145,26.0458,26.9472,2380565.6747296,0
+FLO.US,D,20220228,000000,26.6854,26.7049,26.2979,26.5594,2127443.7527391,0
+FLO.US,D,20220301,000000,26.5692,26.8788,26.1377,26.453,2554259.4466441,0
+FLO.US,D,20220302,000000,26.453,27.0633,26.4237,26.7724,2102928.689295,0
+FLO.US,D,20220303,000000,26.7821,27.2117,26.7138,26.9969,1281562.4269729,0
+FLO.US,D,20220304,000000,26.6161,26.7626,26.1669,26.3134,3017680.7923939,0
+FLO.US,D,20220307,000000,26.0498,26.3134,25.0002,25.1905,3884940.0810306,0
+FLO.US,D,20220308,000000,25.1125,25.3272,24.0287,24.4388,4327775.1644464,0
+FLO.US,D,20220309,000000,25.0051,25.0246,24.6047,24.7512,2017229.4106484,0
+FLO.US,D,20220310,000000,24.4779,24.5559,24.1947,24.3021,2059633.0142879,0
+FLO.US,D,20220311,000000,24.3021,24.3509,23.7212,23.7553,2130639.2322656,0
+FLO.US,D,20220314,000000,23.9213,24.1752,23.7456,23.9506,1621626.9968872,0
+FLO.US,D,20220315,000000,23.9506,24.2679,23.9213,24.224,1334569.4920025,0
+FLO.US,D,20220316,000000,24.2729,24.805,24.0385,24.6437,2571989.2370553,0
+FLO.US,D,20220317,000000,24.7903,24.7903,24.4095,24.5853,1631909.8861326,0
+FLO.US,D,20220318,000000,24.595,24.7366,24.3412,24.7317,3636646.2008632,0
+FLO.US,D,20220321,000000,24.9464,25.0637,24.4681,24.4973,1667527.1925469,0
+FLO.US,D,20220322,000000,24.5364,24.6829,24.3949,24.6243,1119193.1477263,0
+FLO.US,D,20220323,000000,24.7317,24.8587,24.3851,24.4095,1126560.1619039,0
+FLO.US,D,20220324,000000,24.4095,24.5169,24.2385,24.3606,1158489.3523646,0
+FLO.US,D,20220325,000000,24.3509,24.7951,24.3021,24.6634,1232437.0502142,0
+FLO.US,D,20220328,000000,24.7414,24.7903,24.5657,24.6634,831920.56248888,0
+FLO.US,D,20220329,000000,24.6829,25.4444,24.6829,25.4152,1950267.7274944,0
+FLO.US,D,20220330,000000,25.337,25.3663,24.927,25.1905,1018544.760372,0
+FLO.US,D,20220331,000000,25.1418,25.2589,24.9661,25.1028,972481.71815945,0
+FLO.US,D,20220401,000000,25.2199,25.6299,24.9855,25.6299,1507652.8453922,0
+FLO.US,D,20220404,000000,25.503,25.5616,25.1379,25.4054,1006273.9141519,0
+FLO.US,D,20220405,000000,25.337,25.669,25.2882,25.376,1454775.8527664,0
+FLO.US,D,20220406,000000,25.4249,25.7862,25.337,25.7178,1145768.8857881,0
+FLO.US,D,20220407,000000,25.6885,25.8887,25.5567,25.7764,1267961.1551423,0
+FLO.US,D,20220408,000000,25.8251,26.0792,25.6495,25.9131,1044467.0638382,0
+FLO.US,D,20220411,000000,26.0692,26.2647,25.9082,25.9326,1547524.6460221,0
+FLO.US,D,20220412,000000,25.9424,26.2988,25.9424,26.1083,1517039.5665012,0
+FLO.US,D,20220413,000000,26.0401,26.2744,25.918,26.1279,750135.74626223,0
+FLO.US,D,20220414,000000,26.1962,26.2548,25.9912,26.1475,667242.75412286,0
+FLO.US,D,20220418,000000,26.1377,26.2109,25.9082,26.0401,802010.05476739,0
+FLO.US,D,20220419,000000,26.1083,26.4647,26.0498,26.245,1592526.625161,0
+FLO.US,D,20220420,000000,26.3817,26.8505,26.3817,26.8212,1219083.6328854,0
+FLO.US,D,20220421,000000,26.7821,27.0946,26.7041,26.9188,1519348.0956206,0
+FLO.US,D,20220422,000000,26.9676,27.075,26.7235,26.7332,1401590.5783015,0
+FLO.US,D,20220425,000000,26.7821,26.9871,26.2304,26.9285,1341258.4909728,0
+FLO.US,D,20220426,000000,27.0067,27.0993,26.2842,26.2939,2181912.3399752,0
+FLO.US,D,20220427,000000,26.2256,26.5038,26.0205,26.0986,4868421.6229446,0
+FLO.US,D,20220428,000000,26.0986,26.4306,25.9472,26.4111,1420233.9481158,0
+FLO.US,D,20220429,000000,26.2842,26.4403,25.8448,25.8936,1463970.02575,0
+FLO.US,D,20220502,000000,26.0889,26.1475,25.1564,25.4543,1682093.2533884,0
+FLO.US,D,20220503,000000,25.5616,25.9326,25.4543,25.7764,1207027.867018,0
+FLO.US,D,20220504,000000,25.7862,26.1913,25.6495,26.1279,1222348.7574784,0
+FLO.US,D,20220505,000000,26.0692,26.1621,25.7568,25.874,1505065.7360063,0
+FLO.US,D,20220506,000000,25.7374,26.0498,25.6495,25.9131,1714392.1772175,0
+FLO.US,D,20220509,000000,25.7862,26.6552,25.7081,26.6357,1854169.8258888,0
+FLO.US,D,20220510,000000,26.7138,26.8406,25.9522,26.1181,1610268.7058781,0
+FLO.US,D,20220511,000000,26.1669,26.5477,26.0889,26.2159,1178584.0024638,0
+FLO.US,D,20220512,000000,26.2159,26.5331,26.0205,26.3817,1416332.8001939,0
+FLO.US,D,20220513,000000,26.4697,26.7724,26.3036,26.6941,1133680.3457718,0
+FLO.US,D,20220516,000000,26.743,26.8261,26.3916,26.46,1289898.3269299,0
+FLO.US,D,20220517,000000,26.4111,26.5331,25.9912,26.2842,2224046.5810776,0
+FLO.US,D,20220518,000000,26.0889,26.2548,24.7708,24.7708,2048764.2871292,0
+FLO.US,D,20220519,000000,24.4681,24.761,24.0385,24.5267,2758099.290476,0
+FLO.US,D,20220520,000000,25.1319,25.9522,24.5071,25.874,3400072.1515359,0
+FLO.US,D,20220523,000000,25.7862,26.1475,25.3858,25.4933,1767796.6288036,0
+FLO.US,D,20220524,000000,25.6104,26.0595,25.42,26.0205,1786887.5705899,0
+FLO.US,D,20220525,000000,26.1572,26.2744,25.6299,26.1767,1687393.4477953,0
+FLO.US,D,20220526,000000,26.8895,27.241,26.6552,26.7138,1836637.7045638,0
+FLO.US,D,20220527,000000,26.7626,26.7724,26.6064,26.6844,1117273.8116261,0
+FLO.US,D,20220531,000000,26.5771,27.0847,26.2647,26.9482,1747398.8178263,0
+FLO.US,D,20220601,000000,26.7724,26.8406,25.6983,25.796,1413481.4492318,0
+FLO.US,D,20220602,000000,25.8351,25.8838,25.2589,25.8642,1197630.9039874,0
+FLO.US,D,20220603,000000,25.8351,25.874,25.2882,25.4737,2155082.6022588,0
+FLO.US,D,20220606,000000,25.5421,25.7667,25.4054,25.4933,1450602.269731,0
+FLO.US,D,20220607,000000,25.3078,25.591,25.3078,25.4835,1288993.9652562,0
+FLO.US,D,20220608,000000,25.5426,25.5721,25.1586,25.1586,1112680.0837755,0
+FLO.US,D,20220609,000000,25.2374,25.3949,24.5579,24.5973,1813034.0253723,0
+FLO.US,D,20220610,000000,24.3708,24.9912,24.2822,24.6859,2801789.4921431,0
+FLO.US,D,20220613,000000,24.4692,24.7352,24.4692,24.6169,1923081.0270216,0
+FLO.US,D,20220614,000000,24.5875,24.5875,23.78,23.9868,1813915.5306873,0
+FLO.US,D,20220615,000000,24.1148,24.6269,24.0655,24.4003,1516699.9679232,0
+FLO.US,D,20220616,000000,24.2132,24.5086,24.0262,24.2132,1568553.4009592,0
+FLO.US,D,20220617,000000,24.3216,24.5776,24.0918,24.292,2180071.3086576,0
+FLO.US,D,20220621,000000,24.4988,24.7154,24.1837,24.6071,1448799.6852544,0
+FLO.US,D,20220622,000000,24.5579,24.7548,24.4446,24.6071,1322319.9215073,0
+FLO.US,D,20220623,000000,24.6859,25.0355,24.6613,24.8927,1493581.7801477,0
+FLO.US,D,20220624,000000,25.0897,25.8872,24.9518,25.8281,1962863.524374,0
+FLO.US,D,20220627,000000,25.9266,26.0054,25.6509,25.8379,904571.70919451,0
+FLO.US,D,20220628,000000,25.9069,26.0054,25.6509,25.7494,1195049.0372068,0
+FLO.US,D,20220629,000000,25.7494,26.1432,25.7002,26.0054,1045153.5268624,0
+FLO.US,D,20220630,000000,25.8971,25.9857,25.7296,25.9168,954476.28428191,0
+FLO.US,D,20220701,000000,25.9168,26.3008,25.8379,26.2712,911941.6217181,0
+FLO.US,D,20220705,000000,26.1432,26.5815,25.7986,26.5076,1629397.578872,0
+FLO.US,D,20220706,000000,26.5863,26.5863,26.0152,26.094,1829491.160889,0
+FLO.US,D,20220707,000000,26.0645,26.6061,26.0251,26.5863,1551148.7487848,0
+FLO.US,D,20220708,000000,26.5962,26.9999,26.3992,26.4386,1279872.5970277,0
+FLO.US,D,20220711,000000,26.4386,26.734,26.4386,26.6454,771114.03874356,0
+FLO.US,D,20220712,000000,26.6356,27.2066,26.6356,26.8423,1088155.3466207,0
+FLO.US,D,20220713,000000,26.8423,27.187,26.6356,27.0098,870784.0573191,0
+FLO.US,D,20220714,000000,26.6946,26.7734,26.3153,26.7439,724705.01814235,0
+FLO.US,D,20220715,000000,26.8423,26.9212,26.5863,26.6454,592728.03288629,0
+FLO.US,D,20220718,000000,26.7046,26.7046,26.2024,26.2024,786087.44238802,0
+FLO.US,D,20220719,000000,26.6061,26.7439,26.4878,26.5273,746547.66366493,0
+FLO.US,D,20220720,000000,26.5371,26.6946,26.3501,26.4386,777712.12633703,0
+FLO.US,D,20220721,000000,26.3795,26.542,26.2516,26.4584,582027.08645374,0
+FLO.US,D,20220722,000000,26.6356,26.8129,26.478,26.8029,697709.42565205,0
+FLO.US,D,20220725,000000,26.6946,27.0491,26.6553,27.0098,823789.05910646,0
+FLO.US,D,20220726,000000,26.9408,27.5218,26.8029,27.4528,1013995.157545,0
+FLO.US,D,20220727,000000,27.3249,27.3544,26.7144,27.2461,1111291.8144604,0
+FLO.US,D,20220728,000000,27.2066,27.9058,27.0983,27.7286,1061432.9395333,0
+FLO.US,D,20220729,000000,27.6005,28.024,27.511,27.9748,1040530.7017545,0
+FLO.US,D,20220801,000000,27.7581,28.2308,27.7483,28.0633,1053041.3745364,0
+FLO.US,D,20220802,000000,28.0633,28.152,27.3249,27.3938,1704780.5011265,0
+FLO.US,D,20220803,000000,27.3741,27.5907,27.1181,27.5218,711252.92205753,0
+FLO.US,D,20220804,000000,27.443,27.5267,27.192,27.2066,792591.08298345,0
+FLO.US,D,20220805,000000,27.1279,27.3297,26.7537,27.2559,1104251.9586503,0
+FLO.US,D,20220808,000000,27.4332,27.6055,27.1722,27.2658,861652.14972476,0
+FLO.US,D,20220809,000000,27.2756,27.4627,27.1181,27.315,1199405.7858255,0
+FLO.US,D,20220810,000000,27.315,27.4233,27.1279,27.1574,1463719.2642656,0
+FLO.US,D,20220811,000000,27.0885,27.5809,27.0589,27.1574,1199211.8140339,0
+FLO.US,D,20220812,000000,27.315,27.896,26.9253,27.1082,2230931.5248755,0
+FLO.US,D,20220815,000000,27.3347,27.4578,27.1722,27.3741,1687394.1290163,0
+FLO.US,D,20220816,000000,27.4528,27.6646,27.4233,27.5907,1677342.1248605,0
+FLO.US,D,20220817,000000,27.5513,27.7286,27.4518,27.6301,797410.92656027,0
+FLO.US,D,20220818,000000,27.6301,27.7384,27.443,27.699,1114292.7916558,0
+FLO.US,D,20220819,000000,27.7679,28.0585,27.6596,27.9156,913245.59962637,0
+FLO.US,D,20220822,000000,27.896,27.955,27.4824,27.5415,1148225.6684852,0
+FLO.US,D,20220823,000000,27.5513,27.5611,27.0689,27.4528,1506961.7715351,0
+FLO.US,D,20220824,000000,27.5513,27.6301,27.3101,27.4528,843804.71377471,0
+FLO.US,D,20220825,000000,27.3741,27.4922,27.0836,27.1673,1560068.4045234,0
+FLO.US,D,20220826,000000,27.1673,27.3347,26.9162,27.0196,1086787.388488,0
+FLO.US,D,20220829,000000,26.9113,27.0196,26.6159,26.8129,907441.67926364,0
+FLO.US,D,20220830,000000,26.8129,27.182,26.675,26.9999,1472638.9200041,0
+FLO.US,D,20220831,000000,27.1279,27.1772,26.8375,26.8817,1050794.9577661,0
+FLO.US,D,20220901,000000,26.8123,27.1597,26.713,27.0803,1520545.1106082,0
+FLO.US,D,20220902,000000,27.1795,27.3384,26.6782,26.7924,869631.68788741,0
+FLO.US,D,20220906,000000,26.7924,26.7924,26.167,26.3358,1418207.8863386,0
+FLO.US,D,20220907,000000,26.4251,26.7825,26.2415,26.7527,1241764.118322,0
+FLO.US,D,20220908,000000,26.6435,26.6435,26.1075,26.4549,1195485.3050473,0
+FLO.US,D,20220909,000000,26.5145,26.6733,26.306,26.5045,1171266.9996504,0
+FLO.US,D,20220912,000000,26.7031,26.9016,26.5343,26.6038,1528444.946344,0
+FLO.US,D,20220913,000000,26.5045,26.5939,25.8494,25.899,1073837.7069932,0
+FLO.US,D,20220914,000000,25.9188,26.1075,25.7699,25.8791,1320481.4180193,0
+FLO.US,D,20220915,000000,25.8097,25.8891,25.5913,25.8097,1107778.1897283,0
+FLO.US,D,20220916,000000,25.9486,25.9784,25.6012,25.8494,3623150.5614708,0
+FLO.US,D,20220919,000000,25.8494,26.1621,25.7699,26.0777,1091958.3707543,0
+FLO.US,D,20220920,000000,25.8295,25.9188,25.5466,25.7402,1198262.6382689,0
+FLO.US,D,20220921,000000,25.8791,26.1273,25.5813,25.5913,1166060.8850008,0
+FLO.US,D,20220922,000000,25.6012,25.8791,25.492,25.6806,1269501.185033,0
+FLO.US,D,20220923,000000,25.5516,25.6806,24.9758,25.2538,898805.27152768,0
+FLO.US,D,20220926,000000,25.1545,25.5019,25.085,25.2339,1593507.2762124,0
+FLO.US,D,20220927,000000,25.3232,25.4572,24.7078,24.8468,1149964.0378672,0
+FLO.US,D,20220928,000000,24.8765,25.2686,24.6979,25.0949,1123362.2829228,0
+FLO.US,D,20220929,000000,24.9758,25.1644,24.7574,24.9162,1025843.3338795,0
+FLO.US,D,20220930,000000,25.0155,25.0354,24.4596,24.5092,1064338.1595578,0
+FLO.US,D,20221003,000000,24.6581,24.807,24.5192,24.7376,1102040.1810123,0
+FLO.US,D,20221004,000000,24.8964,25.2935,24.8616,25.1247,1267589.1870444,0
+FLO.US,D,20221005,000000,25.0254,25.1942,24.7922,24.8666,896731.08614387,0
+FLO.US,D,20221006,000000,24.807,24.946,24.3355,24.4795,1143458.4093054,0
+FLO.US,D,20221007,000000,24.4398,24.5489,24.1717,24.3703,1231468.7445373,0
+FLO.US,D,20221010,000000,24.4695,24.9708,24.4199,24.8765,1139349.3261677,0
+FLO.US,D,20221011,000000,24.9559,25.4473,24.946,25.2935,1449165.5313265,0
+FLO.US,D,20221012,000000,25.4225,25.5218,25.2637,25.3034,911985.76767234,0
+FLO.US,D,20221013,000000,25.0254,26.2911,24.9361,26.167,1656863.1126179,0
+FLO.US,D,20221014,000000,26.2564,26.4648,26.028,26.0677,1889877.0381934,0
+FLO.US,D,20221017,000000,26.1472,26.4102,26.1372,26.167,1290584.5390388,0
+FLO.US,D,20221018,000000,26.3556,26.9562,26.3556,26.842,1332209.2792327,0
+FLO.US,D,20221019,000000,26.852,27.0207,26.3656,26.6236,1375099.2825845,0
+FLO.US,D,20221020,000000,26.5442,26.7626,26.3854,26.5244,2246049.6245115,0
+FLO.US,D,20221021,000000,26.5839,26.8887,26.4251,26.8123,981478.53334363,0
+FLO.US,D,20221024,000000,26.9909,27.3682,26.8271,27.1001,1033826.7817506,0
+FLO.US,D,20221025,000000,27.0505,27.2689,26.7725,27.2292,1003845.2832595,0
+FLO.US,D,20221026,000000,27.4774,27.5816,27.1696,27.4277,1207477.0985437,0
+FLO.US,D,20221027,000000,27.4376,28.0531,27.4376,27.8843,1153259.1619034,0
+FLO.US,D,20221028,000000,27.9638,28.5346,27.8149,28.3311,1139885.2497346,0
+FLO.US,D,20221031,000000,28.2913,28.6437,28.1226,28.4998,1065973.1293868,0
+FLO.US,D,20221101,000000,28.4899,28.5594,28.2963,28.3608,1032254.2691794,0
+FLO.US,D,20221102,000000,28.341,28.5197,28.0084,28.1226,1021701.0073626,0
+FLO.US,D,20221103,000000,27.9439,28.3311,27.7354,28.2913,1239888.3858379,0
+FLO.US,D,20221104,000000,28.4502,28.6884,28.1325,28.3112,1669334.4166741,0
+FLO.US,D,20221107,000000,28.2814,28.48,28.1027,28.2417,1610707.1991086,0
+FLO.US,D,20221108,000000,28.2913,28.5296,28.1325,28.2913,965781.61413497,0
+FLO.US,D,20221109,000000,28.2318,28.5594,28.1325,28.2417,1136595.162574,0
+FLO.US,D,20221110,000000,28.6586,29.2344,28.5097,29.1947,2379227.6382544,0
+FLO.US,D,20221111,000000,27.3979,27.9836,26.4549,26.7031,3581051.3475926,0
+FLO.US,D,20221114,000000,26.8817,27.8099,26.8817,27.2887,1928353.7311195,0
+FLO.US,D,20221115,000000,27.4376,28.1424,27.3865,28.073,2027939.8139208,0
+FLO.US,D,20221116,000000,28.2616,28.3608,28.0333,28.2318,1206840.4374642,0
+FLO.US,D,20221117,000000,28.1027,28.2516,27.9389,28.1623,1445092.7136933,0
+FLO.US,D,20221118,000000,28.3906,28.7232,28.2765,28.5395,1312796.1531854,0
+FLO.US,D,20221121,000000,28.6388,29.2394,28.5792,29.1351,1639262.2544217,0
+FLO.US,D,20221122,000000,29.284,29.3634,29.1002,29.284,1313238.3908655,0
+FLO.US,D,20221123,000000,29.3734,29.4925,29.2741,29.3734,1089012.8058867,0
+FLO.US,D,20221125,000000,29.552,29.6215,29.423,29.5421,687902.22258626,0
+FLO.US,D,20221128,000000,29.5123,29.7307,29.3436,29.5421,1244703.6389388,0
+FLO.US,D,20221129,000000,29.3734,29.4925,29.1947,29.2741,1240533.1059184,0
+FLO.US,D,20221130,000000,29.1947,29.8499,29.0656,29.83,1492781.8521439,0
+FLO.US,D,20221201,000000,30.01,30.07,29.7425,29.89,1485216,0
+FLO.US,D,20221202,000000,29.84,30.16,29.81,29.98,2028136,0
+FLO.US,D,20221205,000000,29.67,30.14,29.64,30.13,1202185,0
+FLO.US,D,20221206,000000,29.59,29.77,28.725,28.84,2007370,0
+FLO.US,D,20221207,000000,28.95,29.36,28.825,29.21,1052791,0
+FLO.US,D,20221208,000000,29.11,29.4,29.01,29.28,1131884,0
+FLO.US,D,20221209,000000,29.2,29.29,28.86,28.91,874653,0
+FLO.US,D,20221212,000000,28.99,29.145,28.78,29.09,832843,0
+FLO.US,D,20221213,000000,29.38,29.38,28.73,28.75,1549373,0
+FLO.US,D,20221214,000000,28.91,29.205,28.75,29.05,1838071,0
+FLO.US,D,20221215,000000,28.82,28.96,28.485,28.64,1342304,0
+FLO.US,D,20221216,000000,28.5,28.82,28.315,28.69,3938128,0
+FLO.US,D,20221219,000000,28.73,28.92,28.47,28.59,1447171,0
+FLO.US,D,20221220,000000,28.42,28.55,28.25,28.5,1849378,0
+FLO.US,D,20221221,000000,28.63,29.105,28.56,29.04,1347284,0
+FLO.US,D,20221222,000000,28.98,29.07,28.82,29,1021859,0
+FLO.US,D,20221223,000000,29,29.24,28.99,29.21,1020188,0
+FLO.US,D,20221227,000000,29.27,29.41,29.21,29.27,1364238,0
+FLO.US,D,20221228,000000,29.34,29.46,28.96,29,1097274,0
+FLO.US,D,20221229,000000,29.1,29.22,28.925,28.95,1314956,0
+FLO.US,D,20221230,000000,28.92,28.965,28.63,28.74,1583184,0
+FLO.US,D,20230103,000000,28.66,28.76,28.345,28.47,1570437,0
+FLO.US,D,20230104,000000,28.45,28.82,28.33,28.57,1247262,0
+FLO.US,D,20230105,000000,28.56,28.785,28.43,28.69,1346731,0
+FLO.US,D,20230106,000000,28.93,29.23,28.8801,29.16,1454426,0
+FLO.US,D,20230109,000000,29.02,29.14,28.48,28.48,1789173,0
+FLO.US,D,20230110,000000,28.42,28.49,27.875,28.08,2389255,0
+FLO.US,D,20230111,000000,28.11,28.27,27.775,27.91,1265208,0
+FLO.US,D,20230112,000000,27.96,28.005,27.75,27.84,1216338,0
+FLO.US,D,20230113,000000,27.84,28,27.7617,27.99,906237,0
+FLO.US,D,20230117,000000,28.13,28.28,27.9,27.99,1301550,0
+FLO.US,D,20230118,000000,28,28,27.03,27.03,1356797,0
+FLO.US,D,20230119,000000,27.02,27.33,26.7,26.83,1826132,0
+FLO.US,D,20230120,000000,26.92,26.93,26.37,26.72,2212089,0
+FLO.US,D,20230123,000000,26.8,26.82,26.52,26.59,1473157,0
+FLO.US,D,20230124,000000,26.5,26.865,26.41,26.57,2193448,0
+FLO.US,D,20230125,000000,26.6,26.96,26.54,26.91,3699528,0
+FLO.US,D,20230126,000000,26.85,27.01,26.44,26.7,3277246,0
+FLO.US,D,20230127,000000,26.77,26.775,26.305,26.69,2704211,0
+FLO.US,D,20230130,000000,26.87,27.4,26.845,27.01,3396921,0
+FLO.US,D,20230131,000000,27.09,28.22,26.93,27.69,19493525,0
+FLO.US,D,20230201,000000,27.54,27.91,27.43,27.66,2340580,0
+FLO.US,D,20230202,000000,27.45,27.705,27.285,27.6,2163550,0
+FLO.US,D,20230203,000000,27.63,27.68,27.105,27.53,1709437,0
+FLO.US,D,20230206,000000,27.51,27.94,27.51,27.83,1553648,0
+FLO.US,D,20230207,000000,27.64,27.64,27.195,27.56,2503390,0
+FLO.US,D,20230208,000000,27.5,27.64,27.43,27.46,1587186,0
+FLO.US,D,20230209,000000,27.54,27.7,27.195,27.31,1905348,0
+FLO.US,D,20230210,000000,27.4,27.97,27.04,27.52,4105421,0
+FLO.US,D,20230213,000000,27.52,27.87,27.2,27.86,2089157,0
+FLO.US,D,20230214,000000,27.86,27.895,27.395,27.57,2099663,0
+FLO.US,D,20230215,000000,27.56,27.8,27.48,27.8,1984824,0
+FLO.US,D,20230216,000000,27.65,27.855,27.3,27.64,1841037,0
+FLO.US,D,20230217,000000,27.75,28.45,27.65,28.31,2031058,0
+FLO.US,D,20230221,000000,28.3,28.67,28.09,28.31,2895916,0
+FLO.US,D,20230222,000000,28.41,28.65,28.265,28.41,1939244,0
+FLO.US,D,20230223,000000,28.48,28.725,28.4473,28.61,1819903,0
+FLO.US,D,20230224,000000,28.58,28.63,28.26,28.33,1328717,0
+FLO.US,D,20230227,000000,28.43,28.66,28.24,28.33,1454121,0
+FLO.US,D,20230228,000000,28.23,28.29,27.87,27.88,2569373,0
+FLO.US,D,20230301,000000,27.69,27.74,27.35,27.62,1495854,0
+FLO.US,D,20230302,000000,27.43,27.77,27.38,27.75,1311728,0
+FLO.US,D,20230303,000000,27.82,28.04,27.67,27.97,1465684,0
+FLO.US,D,20230306,000000,27.93,28.015,27.715,27.94,1671381,0
+FLO.US,D,20230307,000000,27.94,28.035,27.5,27.73,1248354,0
+FLO.US,D,20230308,000000,27.88,27.88,27.24,27.42,1525784,0
+FLO.US,D,20230309,000000,27.59,27.685,27.22,27.32,1392264,0
+FLO.US,D,20230310,000000,27.39,27.485,27.11,27.2,1433126,0
+FLO.US,D,20230313,000000,26.93,27.38,26.445,26.62,3038885,0
+FLO.US,D,20230314,000000,26.89,27.2,26.67,27.17,2742489,0
+FLO.US,D,20230315,000000,26.94,27.23,26.86,27.22,2511907,0
+FLO.US,D,20230316,000000,27.27,27.5,27.11,27.48,2473877,0
+FLO.US,D,20230317,000000,27.51,27.51,26.435,26.68,9618960,0
+FLO.US,D,20230320,000000,26.82,27.315,26.82,27.04,2593356,0
+FLO.US,D,20230321,000000,27.13,27.22,26.98,27.11,1691993,0
+FLO.US,D,20230322,000000,27.09,27.25,26.85,26.86,1806433,0
+FLO.US,D,20230323,000000,26.84,27.045,26.795,26.88,1609528,0
+FLO.US,D,20230324,000000,26.98,27.445,26.905,27.31,1287394,0
+FLO.US,D,20230327,000000,27.5,27.615,27.41,27.46,933602,0
+FLO.US,D,20230328,000000,27.49,27.64,27.36,27.4,977528,0
+FLO.US,D,20230329,000000,27.5,27.58,27.13,27.17,1502410,0
+FLO.US,D,20230330,000000,27.27,27.31,27.03,27.17,1309741,0
+FLO.US,D,20230331,000000,27.28,27.54,27.25,27.41,1065579,0
+FLO.US,D,20230403,000000,27.46,27.835,27.34,27.78,1113812,0
+FLO.US,D,20230404,000000,27.79,27.91,27.075,27.24,2384953,0
+FLO.US,D,20230405,000000,27.35,27.54,27.32,27.36,1067142,0
+FLO.US,D,20230406,000000,27.5,27.6,27.2,27.31,739686,0
+FLO.US,D,20230410,000000,27.34,27.35,27.065,27.19,1207844,0
+FLO.US,D,20230411,000000,27.24,27.29,27.165,27.21,864032,0
+FLO.US,D,20230412,000000,27.1,27.355,27.02,27.23,1154871,0
+FLO.US,D,20230413,000000,27.21,27.22,26.98,27.16,744305,0
+FLO.US,D,20230414,000000,27.1,27.24,26.785,26.87,1147043,0
+FLO.US,D,20230417,000000,27.02,27.15,26.87,27.12,883217,0
+FLO.US,D,20230418,000000,27.15,27.255,26.995,27.2,1246418,0
+FLO.US,D,20230419,000000,27.28,27.28,26.97,27.02,1040324,0
+FLO.US,D,20230420,000000,26.93,27.17,26.93,27.06,856450,0
+FLO.US,D,20230421,000000,27.23,27.34,27,27.16,1387863,0
+FLO.US,D,20230424,000000,27.03,27.17,26.97,27.05,966616,0
+FLO.US,D,20230425,000000,27.08,27.29,26.99,27.22,798796,0
+FLO.US,D,20230426,000000,27.1,27.25,27.06,27.17,949825,0
+FLO.US,D,20230427,000000,27.18,27.6,27.08,27.55,1100811,0
+FLO.US,D,20230428,000000,27.58,27.795,27.35,27.51,1676541,0
+FLO.US,D,20230501,000000,27.62,27.94,27.57,27.82,1161557,0
+FLO.US,D,20230502,000000,27.79,27.79,27.24,27.54,1144737,0
+FLO.US,D,20230503,000000,27.7,28.32,27.7,28.24,2845191,0
+FLO.US,D,20230504,000000,28.26,28.6,27.9,28.5,3002462,0
+FLO.US,D,20230505,000000,28.55,28.72,28.42,28.44,1242851,0
+FLO.US,D,20230508,000000,28.34,28.545,28.28,28.54,1016658,0
+FLO.US,D,20230509,000000,28.6,28.96,28.5,28.9,2005287,0
+FLO.US,D,20230510,000000,28.93,29.1,28.56,28.73,1484781,0
+FLO.US,D,20230511,000000,28.73,28.8,28.435,28.78,1171009,0
+FLO.US,D,20230512,000000,28.82,28.925,28.59,28.66,1717037,0
+FLO.US,D,20230515,000000,28.58,28.6774,28.36,28.54,1309925,0
+FLO.US,D,20230516,000000,28.54,28.64,28.185,28.49,1620970,0
+FLO.US,D,20230517,000000,28.5,28.66,28.3,28.62,1549302,0
+FLO.US,D,20230518,000000,28.5,28.85,28.475,28.84,2011855,0
+FLO.US,D,20230519,000000,26.58,26.91,25.1,25.99,9306730,0
+FLO.US,D,20230522,000000,26.05,26.055,25.4,25.59,2744549,0
+FLO.US,D,20230523,000000,25.49,26.12,25.275,26.01,3138756,0
+FLO.US,D,20230524,000000,26.08,26.14,25.725,26,2173143,0
+FLO.US,D,20230525,000000,25.87,26.235,25.74,26.11,1839449,0
+FLO.US,D,20230526,000000,26,26.18,25.8,25.8,1433335,0
+FLO.US,D,20230530,000000,25.64,25.73,25.02,25.22,2261865,0
+FLO.US,D,20230531,000000,25.27,25.32,24.98,24.98,2480188,0
+FLO.US,D,20230601,000000,25.09,25.165,24.8,24.88,1772790,0
+FLO.US,D,20230602,000000,24.82,25.45,24.82,25.42,1296296,0
+FLO.US,D,20230605,000000,25.31,25.46,25.13,25.18,1595384,0
+FLO.US,D,20230606,000000,25.24,25.24,24.64,24.94,2628223,0
+FLO.US,D,20230607,000000,24.51,25.42,24.4366,25.33,2334530,0
+FLO.US,D,20230608,000000,25.29,25.35,25.01,25.2,1551102,0
+FLO.US,D,20230609,000000,25.09,25.35,25.0691,25.13,1258539,0
+FLO.US,D,20230612,000000,25.08,25.11,24.46,24.54,2138878,0
+FLO.US,D,20230613,000000,24.5,24.78,24.42,24.72,1825308,0
+FLO.US,D,20230614,000000,24.7,24.705,24.5,24.58,1483133,0
+FLO.US,D,20230615,000000,24.58,24.71,24.52,24.6,1792787,0
+FLO.US,D,20230616,000000,24.67,24.93,24.62,24.92,2800436,0
+FLO.US,D,20230620,000000,24.96,24.9912,24.48,24.49,1856806,0
+FLO.US,D,20230621,000000,24.48,24.605,24.28,24.47,1117890,0
+FLO.US,D,20230622,000000,24.59,24.67,24.435,24.57,940136,0
+FLO.US,D,20230623,000000,24.6,24.77,24.45,24.45,1494466,0
+FLO.US,D,20230626,000000,24.41,24.49,24.16,24.45,880591,0
+FLO.US,D,20230627,000000,24.54,24.79,24.46,24.57,1061018,0
+FLO.US,D,20230628,000000,24.3,24.52,24.06,24.51,1983844,0
+FLO.US,D,20230629,000000,24.31,24.93,24.31,24.9,1373125,0
+FLO.US,D,20230630,000000,24.93,25.085,24.825,24.88,1489262,0
+FLO.US,D,20230703,000000,24.91,25.215,24.77,25.13,754890,0
+FLO.US,D,20230705,000000,25.07,25.07,24.74,24.78,1754185,0
+FLO.US,D,20230706,000000,24.7,24.77,24.445,24.66,1656403,0
+FLO.US,D,20230707,000000,24.46,24.47,24.08,24.18,3220623,0
+FLO.US,D,20230710,000000,24.23,24.49,24.14,24.22,1430456,0
+FLO.US,D,20230711,000000,24.28,24.33,24.065,24.21,1492613,0
+FLO.US,D,20230712,000000,24.26,24.47,24.045,24.44,1911248,0
+FLO.US,D,20230713,000000,24.42,24.43,24.12,24.23,1957693,0
+FLO.US,D,20230714,000000,24.3,24.3,23.94,24.18,1703928,0
+FLO.US,D,20230717,000000,24.06,24.125,23.87,23.93,1315110,0
+FLO.US,D,20230718,000000,23.93,24.26,23.93,24.19,1645353,0
+FLO.US,D,20230719,000000,24.32,24.46,24.2,24.46,1703560,0
+FLO.US,D,20230720,000000,24.64,24.72,24.3138,24.69,1110588,0
+FLO.US,D,20230721,000000,24.65,24.825,24.555,24.72,1402644,0
+FLO.US,D,20230724,000000,24.69,24.71,24.435,24.71,1140442,0
+FLO.US,D,20230725,000000,24.68,24.74,24.51,24.73,1274125,0
+FLO.US,D,20230726,000000,24.63,24.875,24.61,24.74,1427652,0
+FLO.US,D,20230727,000000,24.71,24.79,24.44,24.55,1674087,0
+FLO.US,D,20230728,000000,24.65,24.835,24.565,24.76,1388238,0
+FLO.US,D,20230731,000000,24.71,24.92,24.605,24.71,11867268,0
+FLO.US,D,20230801,000000,24.85,25.04,24.62,24.72,1474163,0
+FLO.US,D,20230802,000000,24.72,25.28,24.71,25.11,1495381,0
+FLO.US,D,20230803,000000,25.04,25.15,24.825,25,1102365,0
+FLO.US,D,20230804,000000,25,25.22,24.91,24.94,1629447,0
+FLO.US,D,20230807,000000,24.94,25.225,24.93,25.03,2261762,0
+FLO.US,D,20230808,000000,24.96,25.07,24.57,24.7,1553899,0
+FLO.US,D,20230809,000000,24.7,24.91,24.62,24.84,1458736,0
+FLO.US,D,20230810,000000,24.87,25.05,24.71,24.77,1592466,0
+FLO.US,D,20230811,000000,25.545,26.33,25.3,25.82,3548321,0
+FLO.US,D,20230814,000000,25.82,25.82,25.39,25.47,1692070,0
+FLO.US,D,20230815,000000,25.38,25.429,24.93,24.96,1391530,0
+FLO.US,D,20230816,000000,24.95,25.09,24.65,24.69,1393618,0
+FLO.US,D,20230817,000000,24.7,24.7,24.095,24.12,1757402,0
+FLO.US,D,20230818,000000,24.04,24.28,23.785,24.26,1611148,0
+FLO.US,D,20230821,000000,24.18,24.31,23.655,23.7,1760567,0
+FLO.US,D,20230822,000000,23.59,23.715,23.265,23.5,2345038,0
+FLO.US,D,20230823,000000,23.55,23.64,23.34,23.58,2014414,0
+FLO.US,D,20230824,000000,23.55,23.75,23.44,23.47,879236,0
+FLO.US,D,20230825,000000,23.58,23.825,23.455,23.76,1272022,0
+FLO.US,D,20230828,000000,23.7,23.895,23.64,23.66,800413,0
+FLO.US,D,20230829,000000,23.74,23.74,23.29,23.56,1568198,0
+FLO.US,D,20230830,000000,23.67,23.73,23.455,23.61,1764739,0
+FLO.US,D,20230831,000000,23.45,23.66,23.355,23.56,2168496,0
+FLO.US,D,20230901,000000,23.59,23.65,23.02,23.04,1186888,0
+FLO.US,D,20230905,000000,22.93,23.095,22.615,22.67,1385525,0
+FLO.US,D,20230906,000000,22.67,22.69,22.47,22.56,1627184,0
+FLO.US,D,20230907,000000,22.63,23.085,22.58,23,2852927,0
+FLO.US,D,20230908,000000,23.05,23.07,22.765,23.06,2082327,0
+FLO.US,D,20230911,000000,23.1,23.615,23.03,23.39,1485028,0
+FLO.US,D,20230912,000000,23.47,23.47,23.015,23.09,991375,0
+FLO.US,D,20230913,000000,23.16,23.16,22.86,22.91,1143029,0
+FLO.US,D,20230914,000000,22.93,23.14,22.9,23.11,1478567,0
+FLO.US,D,20230915,000000,22.98,23.23,22.83,22.9,3523265,0
+FLO.US,D,20230918,000000,23.05,23.31,22.84,23.25,1513557,0
+FLO.US,D,20230919,000000,23.25,23.36,23.08,23.09,1299348,0
+FLO.US,D,20230920,000000,23.18,23.41,23.09,23.32,1098245,0
+FLO.US,D,20230921,000000,23.27,23.495,23.16,23.19,1381384,0
+FLO.US,D,20230922,000000,23.22,23.27,22.915,22.92,872579,0
+FLO.US,D,20230925,000000,22.92,22.96,22.69,22.7,860687,0
+FLO.US,D,20230926,000000,22.69,22.7662,22.56,22.6,836549,0
+FLO.US,D,20230927,000000,22.62,22.67,22.08,22.22,1275105,0
+FLO.US,D,20230928,000000,22.25,22.34,22.13,22.26,1539211,0
+FLO.US,D,20230929,000000,22.3,22.395,22.155,22.18,1196841,0
+FLO.US,D,20231002,000000,22.17,22.18,21.67,21.88,1176747,0
+FLO.US,D,20231003,000000,21.77,21.855,21.605,21.69,1224521,0
+FLO.US,D,20231004,000000,21.69,22.065,21.465,22.03,1759782,0
+FLO.US,D,20231005,000000,22.06,22.11,21.585,21.62,1248183,0
+FLO.US,D,20231006,000000,21.49,21.53,20.98,21.45,1235709,0
+FLO.US,D,20231009,000000,21.36,21.6,21.295,21.56,1019537,0
+FLO.US,D,20231010,000000,21.64,21.73,21.51,21.64,1313563,0
+FLO.US,D,20231011,000000,21.66,21.7,21.22,21.31,1528529,0
+FLO.US,D,20231012,000000,21.32,21.32,20.235,20.37,2983543,0
+FLO.US,D,20231013,000000,20.49,20.64,20.395,20.54,1782903,0
+FLO.US,D,20231016,000000,20.67,20.77,20.545,20.64,1252005,0
+FLO.US,D,20231017,000000,20.55,21.04,20.55,20.94,1717114,0
+FLO.US,D,20231018,000000,20.94,21.145,20.89,20.93,954709,0
+FLO.US,D,20231019,000000,20.88,21.085,20.825,20.86,1280381,0
+FLO.US,D,20231020,000000,20.97,21.1,20.8,20.86,1424107,0
+FLO.US,D,20231023,000000,20.81,20.96,20.62,20.72,1461156,0
+FLO.US,D,20231024,000000,20.78,20.985,20.7,20.97,934952,0
+FLO.US,D,20231025,000000,20.96,21.555,20.96,21.47,1952713,0
+FLO.US,D,20231026,000000,21.49,21.63,21.36,21.59,1362425,0
+FLO.US,D,20231027,000000,21.54,21.79,21.485,21.66,1815467,0
+FLO.US,D,20231030,000000,21.73,21.9,21.64,21.88,1316392,0
+FLO.US,D,20231031,000000,21.97,22,21.775,21.93,1654968,0
+FLO.US,D,20231101,000000,21.88,22.13,21.81,21.91,1374432,0
+FLO.US,D,20231102,000000,22.03,22.385,21.99,22.29,837872,0
+FLO.US,D,20231103,000000,22.44,22.5,22.24,22.26,1240540,0
+FLO.US,D,20231106,000000,22.17,22.25,22.0099,22.11,1069518,0
+FLO.US,D,20231107,000000,22.11,22.25,22.04,22.08,818508,0
+FLO.US,D,20231108,000000,22.07,22.235,22.04,22.15,1078649,0
+FLO.US,D,20231109,000000,22.29,22.29,22.01,22.16,1485967,0
+FLO.US,D,20231110,000000,20.75,20.75,19.64,20.63,4698456,0
+FLO.US,D,20231113,000000,20.66,21,20.56,20.66,2164271,0
+FLO.US,D,20231114,000000,20.71,21.11,20.71,21.11,1523167,0
+FLO.US,D,20231115,000000,21.17,21.295,21.06,21.1,1318900,0
+FLO.US,D,20231116,000000,21.1,21.1,20.8,20.84,950910,0
+FLO.US,D,20231117,000000,20.88,21.005,20.62,20.92,1391399,0
+FLO.US,D,20231120,000000,20.82,21.085,20.695,20.98,1413943,0
+FLO.US,D,20231121,000000,21.03,21.12,20.81,20.94,1292098,0
+FLO.US,D,20231122,000000,21.09,21.445,20.99,21.28,2327352,0
+FLO.US,D,20231124,000000,21.26,21.56,21.26,21.4,517740,0
+FLO.US,D,20231127,000000,21.46,21.49,21.155,21.18,983311,0
+FLO.US,D,20231128,000000,21.12,21.125,20.94,21,1131349,0
+FLO.US,D,20231129,000000,20.94,21.02,20.7,20.79,1135889,0
+FLO.US,D,20231130,000000,20.6,20.815,20.5,20.81,1400833,0
+FLO.US,D,20231201,000000,20.84,21.25,20.77,21.24,1050214,0
+FLO.US,D,20231204,000000,21.21,21.735,21.21,21.61,1076099,0
+FLO.US,D,20231205,000000,21.66,21.81,21.43,21.45,975503,0
+FLO.US,D,20231206,000000,21.51,21.765,21.425,21.67,917540,0
+FLO.US,D,20231207,000000,21.72,22.01,21.48,21.9,976544,0
+FLO.US,D,20231208,000000,21.87,21.91,21.67,21.7,926728,0
+FLO.US,D,20231211,000000,21.84,22.03,21.75,21.94,1407938,0
+FLO.US,D,20231212,000000,21.99,22.15,21.85,22.04,989786,0
+FLO.US,D,20231213,000000,22,22.61,21.97,22.59,1620711,0
+FLO.US,D,20231214,000000,22.77,22.87,22.25,22.26,1086988,0
+FLO.US,D,20231215,000000,22.24,22.39,21.85,21.86,2723886,0
+FLO.US,D,20231218,000000,21.91,22.24,21.8,22.24,974649,0
+FLO.US,D,20231219,000000,22.37,22.575,22.095,22.46,1299898,0
+FLO.US,D,20231220,000000,22.33,22.475,22.11,22.11,1031676,0
+FLO.US,D,20231221,000000,22.21,22.35,22.08,22.33,844487,0
+FLO.US,D,20231222,000000,22.5,22.71,22.39,22.57,825630,0
+FLO.US,D,20231226,000000,22.46,22.58,22.37,22.5,1356166,0
+FLO.US,D,20231227,000000,22.52,22.57,22.37,22.46,732347,0
+FLO.US,D,20231228,000000,22.39,22.61,22.39,22.48,824408,0
+FLO.US,D,20231229,000000,22.43,22.58,22.38,22.51,862240,0
+FLO.US,D,20240102,000000,22.4,23.115,22.39,22.98,972710,0
+FLO.US,D,20240103,000000,22.95,23.05,22.8,22.85,1267516,0
+FLO.US,D,20240104,000000,22.9,22.905,22.635,22.7,1088933,0
+FLO.US,D,20240105,000000,22.65,22.935,22.575,22.8,1741187,0
+FLO.US,D,20240108,000000,22.8,22.97,22.76,22.89,1200751,0
+FLO.US,D,20240109,000000,22.83,22.98,22.69,22.97,1141766,0
+FLO.US,D,20240110,000000,22.91,23.01,22.53,22.54,1126797,0
+FLO.US,D,20240111,000000,22.44,22.52,22.28,22.47,969530,0
+FLO.US,D,20240112,000000,22.67,22.72,22.485,22.57,502381,0
+FLO.US,D,20240116,000000,22.54,22.62,22.385,22.49,766352,0
+FLO.US,D,20240117,000000,22.32,22.68,22.29,22.48,868867,0
+FLO.US,D,20240118,000000,22.38,22.53,22.31,22.53,973536,0
+FLO.US,D,20240119,000000,22.58,22.58,22.305,22.37,720612,0
+FLO.US,D,20240122,000000,22.35,22.52,22.231,22.44,976787,0
+FLO.US,D,20240123,000000,22.59,22.85,22.56,22.81,869633,0
+FLO.US,D,20240124,000000,22.8,22.82,22.5,22.51,837936,0
+FLO.US,D,20240125,000000,22.59,22.81,22.485,22.8,645342,0
+FLO.US,D,20240126,000000,22.92,22.98,22.785,22.83,545594,0
+FLO.US,D,20240129,000000,22.88,22.88,22.585,22.67,884929,0
+FLO.US,D,20240130,000000,22.63,22.99,22.55,22.99,1355492,0
+FLO.US,D,20240131,000000,22.97,23.065,22.77,22.8,2246745,0
+FLO.US,D,20240201,000000,22.77,23.615,22.585,23.58,1900620,0
+FLO.US,D,20240202,000000,23.62,23.76,23.3123,23.51,1059246,0
+FLO.US,D,20240205,000000,23.42,23.515,23.13,23.13,890213,0
+FLO.US,D,20240206,000000,23.11,23.505,23.07,23.36,1104760,0
+FLO.US,D,20240207,000000,23.5,23.5,23.16,23.16,1298830,0
+FLO.US,D,20240208,000000,23.24,23.545,23.16,23.39,1797354,0
+FLO.US,D,20240209,000000,22.84,23.47,22.03,22.19,3031631,0
+FLO.US,D,20240212,000000,22.12,22.67,22.12,22.61,1880439,0
+FLO.US,D,20240213,000000,22.4,22.63,21.995,22.16,1552551,0
+FLO.US,D,20240214,000000,22.08,22.21,21.795,22.19,1196184,0
+FLO.US,D,20240215,000000,22.26,22.435,22.21,22.34,905007,0
+FLO.US,D,20240216,000000,22.3,22.52,22.11,22.42,1117553,0
+FLO.US,D,20240220,000000,22.51,22.9301,22.4,22.75,1199049,0
+FLO.US,D,20240221,000000,22.88,22.93,22.73,22.9,1012309,0
+FLO.US,D,20240222,000000,22.72,23.01,22.58,22.99,2034768,0
+FLO.US,D,20240223,000000,22.98,23.2,22.91,23.02,801264,0
+FLO.US,D,20240226,000000,22.98,23.02,22.66,22.86,979710,0
+FLO.US,D,20240227,000000,22.83,22.88,22.446,22.59,1020160,0
+FLO.US,D,20240228,000000,22.62,22.795,22.43,22.71,1172993,0
+FLO.US,D,20240229,000000,22.6,22.69,22.38,22.42,1800767,0
+FLO.US,D,20240301,000000,22.31,22.31,22.08,22.23,1094278,0
+FLO.US,D,20240304,000000,22.15,22.465,22.09,22.45,903892,0
+FLO.US,D,20240305,000000,22.54,22.66,22.21,22.34,1056936,0
+FLO.US,D,20240306,000000,22.47,22.62,22.42,22.61,1042769,0
+FLO.US,D,20240307,000000,22.7,22.74,22.32,22.44,899797,0
+FLO.US,D,20240308,000000,22.42,22.97,22.34,22.94,907084,0
+FLO.US,D,20240311,000000,22.98,23.215,22.95,23.13,979142,0
+FLO.US,D,20240312,000000,23.08,23.32,23.04,23.19,766946,0
+FLO.US,D,20240313,000000,23.3,23.48,23.05,23.07,1054154,0
+FLO.US,D,20240314,000000,22.99,23.05,22.42,22.54,1219196,0
+FLO.US,D,20240315,000000,22.39,22.79,22.39,22.7,3331908,0
+FLO.US,D,20240318,000000,22.66,22.97,22.585,22.78,1612751,0
+FLO.US,D,20240319,000000,22.84,22.97,22.745,22.9,1059075,0
+FLO.US,D,20240320,000000,22.98,23.13,22.88,23.07,867074,0
+FLO.US,D,20240321,000000,23.09,23.18,22.89,23.1,958056,0
+FLO.US,D,20240322,000000,23.17,23.17,23.01,23.05,924317,0
+FLO.US,D,20240325,000000,23.09,23.31,23.03,23.25,1035615,0
+FLO.US,D,20240326,000000,23.35,23.4152,23.215,23.28,1190774,0
+FLO.US,D,20240327,000000,23.43,23.75,23.4,23.72,1561545,0
+FLO.US,D,20240328,000000,23.82,23.895,23.66,23.75,1139828,0
+FLO.US,D,20240401,000000,23.75,23.81,23.56,23.63,901814,0
+FLO.US,D,20240402,000000,23.61,23.73,23.5,23.52,1073520,0
+FLO.US,D,20240403,000000,23.44,23.515,23.03,23.14,1772310,0
+FLO.US,D,20240404,000000,23.32,23.48,23.195,23.3,940561,0
+FLO.US,D,20240405,000000,23.24,23.315,23.085,23.17,916000,0
+FLO.US,D,20240408,000000,23.18,23.265,23.05,23.1,754905,0
+FLO.US,D,20240409,000000,23.2,23.21,23.05,23.15,1087136,0
+FLO.US,D,20240410,000000,22.99,23.05,22.7,22.83,1005997,0
+FLO.US,D,20240411,000000,22.95,22.95,22.73,22.85,688784,0
+FLO.US,D,20240412,000000,22.81,22.93,22.555,22.62,1023308,0
+FLO.US,D,20240415,000000,22.72,22.92,22.64,22.91,974826,0
+FLO.US,D,20240416,000000,22.94,23.27,22.925,23.17,1602954,0
+FLO.US,D,20240417,000000,23.36,23.43,23.12,23.33,1277769,0
+FLO.US,D,20240418,000000,23.46,24.055,23.29,24.04,1377869,0
+FLO.US,D,20240419,000000,24.05,24.6,23.98,24.59,1594300,0
+FLO.US,D,20240422,000000,24.53,24.8,24.47,24.67,1120346,0
+FLO.US,D,20240423,000000,24.64,24.865,24.58,24.69,897462,0
+FLO.US,D,20240424,000000,24.51,25.03,24.36,25.03,1408462,0
+FLO.US,D,20240425,000000,25.11,25.18,24.88,24.89,986047,0
+FLO.US,D,20240426,000000,24.73,24.92,24.61,24.62,1668682,0
+FLO.US,D,20240429,000000,24.71,24.915,24.586,24.85,995864,0
+FLO.US,D,20240430,000000,24.81,24.965,24.7,24.94,1629479,0
+FLO.US,D,20240501,000000,24.78,25.185,24.54,25.04,944007,0
+FLO.US,D,20240502,000000,25.1,25.24,24.955,25,1046868,0
+FLO.US,D,20240503,000000,25.02,25.04,24.71,24.9,1023977,0
+FLO.US,D,20240506,000000,25.01,25.01,24.65,24.78,1341756,0
+FLO.US,D,20240507,000000,24.95,25.12,24.88,25.08,1372497,0
+FLO.US,D,20240508,000000,25.12,25.22,25.065,25.12,817201,0
+FLO.US,D,20240509,000000,25.25,25.45,25.08,25.42,1073242,0
+FLO.US,D,20240510,000000,25.37,25.425,25.22,25.42,1190028,0
+FLO.US,D,20240513,000000,25.47,25.59,25.13,25.18,1360874,0
+FLO.US,D,20240514,000000,25.28,25.51,25.18,25.35,1602538,0
+FLO.US,D,20240515,000000,25.42,26.12,25.35,25.51,1873506,0
+FLO.US,D,20240516,000000,25.59,25.67,25.425,25.49,3319197,0
+FLO.US,D,20240517,000000,25.4,25.65,23.82,24.45,2875149,0
+FLO.US,D,20240520,000000,24.47,24.81,24.29,24.35,1918896,0
+FLO.US,D,20240521,000000,24.35,24.4,24.22,24.26,1017050,0
+FLO.US,D,20240522,000000,24.13,24.245,23.905,23.91,1143995,0
+FLO.US,D,20240523,000000,23.73,23.915,23.6,23.61,1262084,0
+FLO.US,D,20240524,000000,23.7,23.71,23.33,23.43,982027,0
+FLO.US,D,20240528,000000,23.37,23.42,22.85,22.85,981522,0
+FLO.US,D,20240529,000000,22.73,22.815,22.46,22.52,1332529,0
+FLO.US,D,20240530,000000,22.61,22.78,22.45,22.77,1513976,0
+FLO.US,D,20240531,000000,22.8,23.245,22.74,23.22,2044072,0
+FLO.US,D,20240603,000000,23.26,23.32,23.09,23.15,1839397,0
+FLO.US,D,20240604,000000,23.13,23.35,23.03,23.23,1081169,0
+FLO.US,D,20240605,000000,23.17,23.215,22.99,23.18,1005183,0
+FLO.US,D,20240606,000000,22.99,23.32,22.81,23.08,988070,0
+FLO.US,D,20240607,000000,22.94,23.13,22.78,22.8,759302,0
+FLO.US,D,20240610,000000,22.66,22.79,22.41,22.6,858529,0
+FLO.US,D,20240611,000000,22.58,22.79,22.5,22.79,1199106,0
+FLO.US,D,20240612,000000,22.9,22.9,22.56,22.62,873488,0
+FLO.US,D,20240613,000000,22.66,22.675,22.39,22.66,846489,0
+FLO.US,D,20240614,000000,22.62,22.69,22.3,22.33,853554,0
+FLO.US,D,20240617,000000,22.32,22.68,22.21,22.65,821498,0
+FLO.US,D,20240618,000000,22.57,22.82,22.42,22.48,1288919,0
+FLO.US,D,20240620,000000,22.34,22.7,22.31,22.41,1308903,0
+FLO.US,D,20240621,000000,22.51,22.66,22.42,22.52,2005575,0
+FLO.US,D,20240624,000000,22.55,22.86,22.51,22.8,1215434,0
+FLO.US,D,20240625,000000,22.77,22.82,22.47,22.65,1629305,0
+FLO.US,D,20240626,000000,22.46,22.525,22.33,22.49,1234617,0
+FLO.US,D,20240627,000000,22.59,22.59,22.255,22.35,1067005,0
+FLO.US,D,20240628,000000,22.38,22.38,21.97,22.2,1740939,0
+FLO.US,D,20240701,000000,22.31,22.46,22.02,22.03,840364,0
+FLO.US,D,20240702,000000,22.05,22.185,21.98,22.15,742212,0
+FLO.US,D,20240703,000000,22.17,22.17,21.885,21.93,651306,0
+FLO.US,D,20240705,000000,21.86,22.01,21.74,21.92,2107190,0
+FLO.US,D,20240708,000000,22.06,22.06,21.741,21.75,931658,0
+FLO.US,D,20240709,000000,21.73,21.78,21.47,21.51,1390340,0
+FLO.US,D,20240710,000000,21.39,21.52,21.34,21.44,1133456,0
+FLO.US,D,20240711,000000,21.42,21.685,21.2,21.62,829474,0
+FLO.US,D,20240712,000000,21.76,21.81,21.44,21.45,969199,0
+FLO.US,D,20240715,000000,21.51,21.61,21.37,21.49,1067880,0
+FLO.US,D,20240716,000000,21.55,22.06,21.49,21.93,1130118,0
+FLO.US,D,20240717,000000,21.94,22.66,21.9302,22.56,1200820,0
+FLO.US,D,20240718,000000,22.16,22.845,22.15,22.54,897690,0
+FLO.US,D,20240719,000000,22.59,22.59,22.18,22.43,785490,0
+FLO.US,D,20240722,000000,22.43,22.44,22.02,22.21,1442238,0
+FLO.US,D,20240723,000000,22.21,22.21,21.89,21.95,1001980,0
+FLO.US,D,20240724,000000,21.96,22.1,21.87,22.02,1858825,0
+FLO.US,D,20240725,000000,22.05,22.43,21.985,22.27,1199425,0
+FLO.US,D,20240726,000000,22.32,22.58,22.275,22.37,1045464,0
+FLO.US,D,20240729,000000,22.3,22.365,21.89,22.28,1501314,0
+FLO.US,D,20240730,000000,22.14,22.76,22.14,22.71,1477045,0
+FLO.US,D,20240731,000000,22.68,22.82,22.47,22.52,1726023,0
+FLO.US,D,20240801,000000,22.56,22.71,22.39,22.67,1872608,0
+FLO.US,D,20240802,000000,22.79,23.1,22.66,23.05,1188533,0
+FLO.US,D,20240805,000000,22.96,23.25,22.26,22.28,1257302,0
+FLO.US,D,20240806,000000,22.35,22.74,22.25,22.57,1396587,0
+FLO.US,D,20240807,000000,22.55,22.82,22.43,22.5,718793,0
+FLO.US,D,20240808,000000,22.34,22.79,22.25,22.75,910469,0
+FLO.US,D,20240809,000000,22.7,22.78,22.5301,22.78,869254,0
+FLO.US,D,20240812,000000,22.7,22.7,22.24,22.3,1065044,0
+FLO.US,D,20240813,000000,22.43,22.63,22.23,22.62,976979,0
+FLO.US,D,20240814,000000,22.67,22.79,22.56,22.73,1185729,0
+FLO.US,D,20240815,000000,22.85,22.8857,22.63,22.66,1557251,0
+FLO.US,D,20240816,000000,22.74,22.96,22,22.71,1827934,0
+FLO.US,D,20240819,000000,22.81,23.11,22.62,23.01,977803,0
+FLO.US,D,20240820,000000,23,23.15,22.8721,23.14,1510433,0
+FLO.US,D,20240821,000000,23.2,23.38,23.06,23.07,969106,0
+FLO.US,D,20240822,000000,23.26,23.26,22.775,22.82,1074360,0
+FLO.US,D,20240823,000000,22.95,23.13,22.84,23.05,738166,0
+FLO.US,D,20240826,000000,23.16,23.36,22.99,23.03,822666,0
+FLO.US,D,20240827,000000,23.1,23.14,22.685,22.79,916522,0
+FLO.US,D,20240828,000000,22.79,23.05,22.71,23.05,1046108,0
+FLO.US,D,20240829,000000,23.09,23.09,22.77,22.86,743490,0
+FLO.US,D,20240830,000000,22.93,23.29,22.93,23.24,1313385,0
+FLO.US,D,20240903,000000,23.26,23.3925,23.09,23.15,1101666,0
+FLO.US,D,20240904,000000,23.16,23.45,23.15,23.39,952642,0
+FLO.US,D,20240905,000000,23.5,23.84,23.4955,23.67,1115642,0
+FLO.US,D,20240906,000000,23.38,23.65,23.3434,23.44,832475,0
+FLO.US,D,20240909,000000,23.38,23.585,23.32,23.47,1354334,0
+FLO.US,D,20240910,000000,23.5,23.71,23.33,23.33,1142194,0
+FLO.US,D,20240911,000000,23.24,23.3,22.71,22.83,961741,0
+FLO.US,D,20240912,000000,22.8,22.925,22.65,22.87,732242,0
+FLO.US,D,20240913,000000,22.55,23.17,22.54,23.17,749523,0
+FLO.US,D,20240916,000000,23.32,23.73,23.32,23.62,1043784,0
+FLO.US,D,20240917,000000,23.68,23.84,23.58,23.68,1071151,0
+FLO.US,D,20240918,000000,23.59,23.87,23.59,23.72,795955,0
+FLO.US,D,20240919,000000,23.74,23.87,23.61,23.77,1134253,0
+FLO.US,D,20240920,000000,23.82,23.8495,23.44,23.44,2111568,0
+FLO.US,D,20240923,000000,23.42,23.47,23.14,23.15,759040,0
+FLO.US,D,20240924,000000,23.09,23.22,22.9,22.94,642393,0
+FLO.US,D,20240925,000000,23,23.09,22.89,22.93,713624,0
+FLO.US,D,20240926,000000,22.89,23.31,22.89,23.09,1315837,0
+FLO.US,D,20240927,000000,23.25,23.41,23.11,23.25,728747,0
+FLO.US,D,20240930,000000,23.355,23.355,22.94,23.07,702429,0
+FLO.US,D,20241001,000000,23.04,23.2,22.865,22.87,882629,0
+FLO.US,D,20241002,000000,22.78,22.8,22.56,22.66,902016,0
+FLO.US,D,20241003,000000,22.56,22.59,22.03,22.09,1144752,0
+FLO.US,D,20241004,000000,22.06,22.4,22.015,22.4,970254,0
+FLO.US,D,20241007,000000,22.39,22.505,22.19,22.4,780007,0
+FLO.US,D,20241008,000000,22.46,22.82,22.39,22.69,1234528,0
+FLO.US,D,20241009,000000,22.75,22.91,22.6,22.62,722679,0
+FLO.US,D,20241010,000000,22.68,22.68,22.335,22.5,691765,0
+FLO.US,D,20241011,000000,22.6,22.725,22.5,22.53,630437,0
+FLO.US,D,20241014,000000,22.59,22.76,22.5,22.72,416418,0
+FLO.US,D,20241015,000000,22.72,23.2,22.72,23.06,659862,0
+FLO.US,D,20241016,000000,23.16,23.38,23.085,23.32,737015,0
+FLO.US,D,20241017,000000,23.36,23.44,23.04,23.07,589213,0
+FLO.US,D,20241018,000000,23.07,23.09,22.805,22.96,664550,0
+FLO.US,D,20241021,000000,22.98,22.9948,22.51,22.52,638394,0
+FLO.US,D,20241022,000000,22.47,22.55,22.36,22.46,686590,0
+FLO.US,D,20241023,000000,22.34,22.58,22.33,22.37,761530,0
+FLO.US,D,20241024,000000,22.46,22.55,22.24,22.29,587365,0
+FLO.US,D,20241025,000000,22.35,22.52,22.26,22.32,868766,0
+FLO.US,D,20241028,000000,22.33,22.65,22.2795,22.31,898814,0
+FLO.US,D,20241029,000000,22.2,22.3,22,22,936511,0
+FLO.US,D,20241030,000000,21.94,22.08,21.87,22.08,1232135,0
+FLO.US,D,20241031,000000,22.03,22.32,22.03,22.23,2413019,0
+FLO.US,D,20241101,000000,22.26,22.56,22.19,22.2,1494131,0
+FLO.US,D,20241104,000000,22.2,22.31,21.995,22.23,1102163,0
+FLO.US,D,20241105,000000,22.14,22.48,22.1,22.4,1047325,0
+FLO.US,D,20241106,000000,22.98,22.98,22.32,22.49,1455231,0
+FLO.US,D,20241107,000000,22.44,22.57,21.935,22.03,1287836,0
+FLO.US,D,20241108,000000,22.3,22.5,21.39,21.44,2655462,0
+FLO.US,D,20241111,000000,21.57,21.795,21.34,21.56,1589949,0
+FLO.US,D,20241112,000000,21.83,21.87,21.43,21.7,1743167,0
+FLO.US,D,20241113,000000,21.735,21.735,21.495,21.63,1538092,0
+FLO.US,D,20241114,000000,21.745,22.155,21.71,21.83,1732032,0
+FLO.US,D,20241115,000000,21.78,21.81,21.505,21.57,1986141,0
+FLO.US,D,20241118,000000,21.635,21.95,21.6,21.94,1522771,0
+FLO.US,D,20241119,000000,21.84,21.97,21.665,21.85,1514028,0
+FLO.US,D,20241120,000000,21.82,22.1888,21.76,22.1,1757221,0
+FLO.US,D,20241121,000000,22.12,22.3,22.025,22.22,1188120,0
+FLO.US,D,20241122,000000,22.38,22.49,22.3,22.43,1358141,0
+FLO.US,D,20241125,000000,22.49,22.77,22.45,22.75,1914885,0
+FLO.US,D,20241126,000000,22.81,22.876,22.56,22.81,1679531,0
+FLO.US,D,20241127,000000,22.92,23.04,22.625,22.73,1281561,0
+FLO.US,D,20241129,000000,22.51,22.665,22.42,22.62,694541,0
+FLO.US,D,20241202,000000,22.52,22.91,22.33,22.84,1575942,0
+FLO.US,D,20241203,000000,22.85,22.91,22.51,22.52,1166915,0
+FLO.US,D,20241204,000000,22.385,22.545,22.12,22.45,1311309,0
+FLO.US,D,20241205,000000,22.42,22.51,22.22,22.26,1554428,0
+FLO.US,D,20241206,000000,22.33,22.4,21.875,21.94,1367489,0
+FLO.US,D,20241209,000000,21.945,22.195,21.89,21.9,1340953,0
+FLO.US,D,20241210,000000,21.87,22.08,21.6926,21.86,1503655,0
+FLO.US,D,20241211,000000,21.815,21.87,21.225,21.29,2153161,0
+FLO.US,D,20241212,000000,21.395,21.41,21.19,21.23,1453579,0
+FLO.US,D,20241213,000000,21.23,21.42,20.955,21.21,2068197,0
+FLO.US,D,20241216,000000,21.155,21.23,20.79,20.8,1491407,0
+FLO.US,D,20241217,000000,20.74,21.206,20.68,20.92,1398489,0
+FLO.US,D,20241218,000000,20.75,21.055,20.59,20.75,1695303,0
+FLO.US,D,20241219,000000,20.66,20.84,20.51,20.63,1223881,0
+FLO.US,D,20241220,000000,20.53,20.72,20.36,20.45,4503301,0
+FLO.US,D,20241223,000000,20.53,20.53,20.21,20.4,1681690,0
+FLO.US,D,20241224,000000,20.4,20.53,20.33,20.52,648251,0
+FLO.US,D,20241226,000000,20.475,20.73,20.38,20.56,1770943,0
+FLO.US,D,20241227,000000,20.54,20.79,20.39,20.47,1129632,0
+FLO.US,D,20241230,000000,20.46,20.58,20.2623,20.55,1694379,0
+FLO.US,D,20241231,000000,20.565,20.69,20.44,20.66,1056337,0
+FLO.US,D,20250102,000000,20.71,20.815,20.485,20.55,864894,0
+FLO.US,D,20250103,000000,20.58,20.915,20.46,20.78,1108783,0
+FLO.US,D,20250106,000000,20.665,20.86,20.07,20.14,2002383,0
+FLO.US,D,20250107,000000,20.19,20.315,20.01,20.1,2021180,0
+FLO.US,D,20250108,000000,20.145,20.18,19.46,19.94,3438826,0
+FLO.US,D,20250110,000000,19.74,19.8,18.98,19,3042512,0
+FLO.US,D,20250113,000000,19.13,19.45,18.97,19.15,2295559,0
+FLO.US,D,20250114,000000,19.25,19.435,19.145,19.28,1349146,0
+FLO.US,D,20250115,000000,19.39,19.47,19.15,19.16,1225228,0
+FLO.US,D,20250116,000000,19,19.24,18.9,19.24,2843619,0
+FLO.US,D,20250117,000000,19.345,19.46,19.225,19.39,1528031,0
+FLO.US,D,20250121,000000,19.42,19.88,19.4,19.8,2055445,0
+FLO.US,D,20250122,000000,19.75,19.93,19.58,19.89,2116630,0
+FLO.US,D,20250123,000000,19.79,19.89,19.41,19.89,2208173,0
+FLO.US,D,20250124,000000,19.93,19.99,19.67,19.99,1698142,0
+FLO.US,D,20250127,000000,20.14,20.515,20.09,20.1,2958708,0
+FLO.US,D,20250128,000000,20.04,20.11,19.45,19.56,1779169,0
+FLO.US,D,20250129,000000,19.61,19.61,19.36,19.56,1644421,0
+FLO.US,D,20250130,000000,19.69,19.765,19.525,19.73,1664868,0
+FLO.US,D,20250131,000000,19.575,19.7,19.42,19.55,2231293,0
+FLO.US,D,20250203,000000,19.34,19.72,19.15,19.55,1620558,0
+FLO.US,D,20250204,000000,19.485,19.485,19.2,19.36,2584159,0
+FLO.US,D,20250205,000000,19.36,19.48,19.17,19.48,1752776,0
+FLO.US,D,20250206,000000,19.63,19.73,19.29,19.34,2688956,0
+FLO.US,D,20250207,000000,20.21,20.25,18.85,19.09,4011243,0
+FLO.US,D,20250210,000000,19.21,19.21,18.4002,18.46,3066462,0
+FLO.US,D,20250211,000000,18.46,18.78,18.36,18.73,2229703,0
+FLO.US,D,20250212,000000,18.42,18.65,18.38,18.42,1719428,0
+FLO.US,D,20250213,000000,18.43,18.805,18.34,18.79,1613724,0
+FLO.US,D,20250214,000000,18.87,19.09,18.49,18.51,1431826,0
+FLO.US,D,20250218,000000,18.46,18.46,17.985,18.35,1656540,0
+FLO.US,D,20250219,000000,18.35,18.95,18.35,18.87,1597536,0
+FLO.US,D,20250220,000000,18.75,19.17,18.66,19.07,1990563,0
+FLO.US,D,20250221,000000,19.135,19.595,19.12,19.4,1978492,0
+FLO.US,D,20250224,000000,19.41,19.745,19.275,19.36,1492801,0
+FLO.US,D,20250225,000000,19.395,19.76,19.315,19.33,1714446,0
+FLO.US,D,20250226,000000,19.34,19.34,18.825,18.93,1697569,0
+FLO.US,D,20250227,000000,18.83,18.89,18.59,18.86,1762105,0
+FLO.US,D,20250228,000000,18.715,18.94,18.59,18.74,2253250,0
+FLO.US,D,20250303,000000,18.72,19.025,18.5691,19,1707653,0
+FLO.US,D,20250304,000000,19.1,19.2555,18.51,18.53,2362135,0
+FLO.US,D,20250305,000000,18.48,18.71,18.36,18.46,2188722,0
+FLO.US,D,20250306,000000,18.502,18.65,18.225,18.64,2649687,0
+FLO.US,D,20250307,000000,18.57,19.84,18.57,19.4,2737557,0
+FLO.US,D,20250310,000000,19.58,20.23,19.56,19.62,2861099,0
+FLO.US,D,20250311,000000,19.62,19.62,18.88,18.89,2142340,0
+FLO.US,D,20250312,000000,18.77,18.86,18.305,18.44,2200059,0
+FLO.US,D,20250313,000000,18.535,18.75,18.31,18.53,1936402,0
+FLO.US,D,20250314,000000,18.505,18.54,18.25,18.41,1330610,0
+FLO.US,D,20250317,000000,18.5,18.855,18.45,18.78,1287643,0
+FLO.US,D,20250318,000000,18.75,18.91,18.59,18.61,1306283,0
+FLO.US,D,20250319,000000,18.505,18.54,18.29,18.45,1960893,0
+FLO.US,D,20250320,000000,18.45,18.4789,18.075,18.16,2455532,0
+FLO.US,D,20250321,000000,18.11,18.335,18.02,18.16,16492815,0
+FLO.US,D,20250324,000000,18.07,18.42,17.99,18.19,1582920,0
+FLO.US,D,20250325,000000,18.25,18.25,17.95,18.05,1283994,0
+FLO.US,D,20250326,000000,18.08,18.58,18.0601,18.49,1319562,0
+FLO.US,D,20250327,000000,18.62,18.87,18.54,18.84,1040332,0
+FLO.US,D,20250328,000000,18.905,18.98,18.77,18.88,998261,0
+FLO.US,D,20250331,000000,19,19.285,18.98,19.01,1695901,0
+FLO.US,D,20250401,000000,19.05,19.2,18.77,18.94,1773349,0
+FLO.US,D,20250402,000000,18.95,18.995,18.665,18.96,1878355,0
+FLO.US,D,20250403,000000,19.08,20.23,18.745,19.21,3735053,0
+FLO.US,D,20250404,000000,19.16,19.39,18.8,18.82,2961936,0
+FLO.US,D,20250407,000000,18.435,18.86,18.215,18.32,2594379,0
+FLO.US,D,20250408,000000,18.525,18.525,17.55,17.65,2124561,0
+FLO.US,D,20250409,000000,17.62,18.48,17.33,18.32,2643668,0
+FLO.US,D,20250410,000000,18.33,18.545,17.93,18.2,1866639,0
+FLO.US,D,20250411,000000,18.29,18.62,18.115,18.48,1464051,0
+FLO.US,D,20250414,000000,18.47,18.825,18.42,18.7,1587908,0
+FLO.US,D,20250415,000000,18.66,18.66,18.065,18.3,1610621,0
+FLO.US,D,20250416,000000,18.39,18.48,17.9,17.97,1634520,0
+FLO.US,D,20250417,000000,17.995,18.305,17.98,18.26,1185520,0
+FLO.US,D,20250421,000000,18.24,18.27,17.9,18.21,2083267,0
+FLO.US,D,20250422,000000,18.235,18.48,18.185,18.41,1075188,0
+FLO.US,D,20250423,000000,18.415,18.5348,18.12,18.29,1285464,0
+FLO.US,D,20250424,000000,18.23,18.23,17.895,17.99,1157019,0
+FLO.US,D,20250425,000000,18.02,18.05,17.675,17.85,1307386,0
+FLO.US,D,20250428,000000,17.85,17.98,17.555,17.66,1468975,0
+FLO.US,D,20250429,000000,17.64,17.64,17.39,17.6,3052292,0
+FLO.US,D,20250430,000000,17.7,17.88,17.36,17.59,2129044,0
+FLO.US,D,20250501,000000,17.42,17.53,17.205,17.25,2375628,0
+FLO.US,D,20250502,000000,17.36,17.58,17.27,17.53,1742502,0
+FLO.US,D,20250505,000000,17.505,17.52,17.28,17.44,1391001,0
+FLO.US,D,20250506,000000,17.41,17.455,17.1681,17.41,1950325,0
+FLO.US,D,20250507,000000,17.385,17.44,17.205,17.38,1937810,0
+FLO.US,D,20250508,000000,17.4,17.675,17.38,17.59,1303184,0
+FLO.US,D,20250509,000000,17.51,17.62,17.2,17.21,1867157,0
+FLO.US,D,20250512,000000,17.3,17.65,17.285,17.6,2412310,0
+FLO.US,D,20250513,000000,17.56,17.62,17.25,17.34,4958247,0
+FLO.US,D,20250514,000000,17.21,17.32,16.81,16.87,3250886,0
+FLO.US,D,20250515,000000,16.95,17.12,16.885,17.07,4444070,0
+FLO.US,D,20250516,000000,16.63,17.32,16.43,17.31,5244208,0
+FLO.US,D,20250519,000000,17.23,17.29,16.945,17.14,3442894,0
+FLO.US,D,20250520,000000,17.205,17.25,16.98,17.14,3052252,0
+FLO.US,D,20250521,000000,17.11,17.14,16.48,16.5,2628699,0
+FLO.US,D,20250522,000000,16.45,16.685,16.3817,16.59,3146556,0
+FLO.US,D,20250523,000000,16.5,16.56,16.285,16.48,2908966,0
+FLO.US,D,20250527,000000,16.62,17.13,16.48,17.01,3081765,0
+FLO.US,D,20250528,000000,17.14,17.24,16.955,17.02,2755651,0
+FLO.US,D,20250529,000000,17.005,17.09,16.825,17,3964375,0
+FLO.US,D,20250530,000000,17.02,17.06,16.855,16.9,4067417,0
+FLO.US,D,20250602,000000,16.81,16.84,16.43,16.62,3407296,0
+FLO.US,D,20250603,000000,16.57,16.82,16.33,16.74,2186989,0
+FLO.US,D,20250604,000000,16.75,16.87,16.63,16.63,4352113,0
+FLO.US,D,20250605,000000,16.39,16.48,16.3,16.46,2966103,0
+FLO.US,D,20250606,000000,16.555,16.805,16.5,16.71,2201058,0
+FLO.US,D,20250609,000000,16.75,16.935,16.65,16.76,3840731,0
+FLO.US,D,20250610,000000,16.75,16.955,16.6,16.79,2461730,0
+FLO.US,D,20250611,000000,16.704,16.84,16.28,16.32,2385583,0
+FLO.US,D,20250612,000000,16.26,16.36,16.02,16.36,2119754,0
+FLO.US,D,20250613,000000,16.3,16.405,15.955,15.97,2562007,0
+FLO.US,D,20250616,000000,16.13,16.24,15.835,16.02,2614108,0
+FLO.US,D,20250617,000000,15.945,16.13,15.85,15.86,2059912,0
+FLO.US,D,20250618,000000,15.85,16.07,15.74,15.89,2843403,0
+FLO.US,D,20250620,000000,15.97,16.1,15.79,15.87,3660779,0
+FLO.US,D,20250623,000000,15.89,16.22,15.825,16.19,3164972,0
+FLO.US,D,20250624,000000,16.185,16.285,16.14,16.15,2223828,0
+FLO.US,D,20250625,000000,16.075,16.075,15.83,15.91,2626996,0
+FLO.US,D,20250626,000000,16.05,16.24,15.935,16.03,2412350,0
+FLO.US,D,20250627,000000,16.08,16.155,15.9,15.97,3819317,0
+FLO.US,D,20250630,000000,15.96,16.06,15.77,15.98,3107238,0
+FLO.US,D,20250701,000000,15.98,16.67,15.92,16.22,4426275,0
+FLO.US,D,20250702,000000,16.275,16.405,16.09,16.36,2476057,0
+FLO.US,D,20250703,000000,16.41,16.43,16.065,16.1,1678920,0
+FLO.US,D,20250707,000000,16.01,16.0541,15.65,15.7,2755605,0
+FLO.US,D,20250708,000000,15.63,16.01,15.58,15.76,3347821,0
+FLO.US,D,20250709,000000,15.79,15.85,15.515,15.65,2306583,0
+FLO.US,D,20250710,000000,15.6,16.03,15.46,15.83,2679711,0
+FLO.US,D,20250711,000000,15.83,15.83,15.515,15.77,2883271,0
+FLO.US,D,20250714,000000,15.75,15.8,15.56,15.63,2999407,0
+FLO.US,D,20250715,000000,15.63,15.79,15.37,15.37,3306286,0
+FLO.US,D,20250716,000000,15.375,15.625,15.37,15.58,2559617,0
+FLO.US,D,20250717,000000,15.6,15.775,15.44,15.54,2811775,0
+FLO.US,D,20250718,000000,15.65,15.65,15.31,15.42,2127451,0
+FLO.US,D,20250721,000000,15.51,15.55,15.27,15.33,2135800,0
+FLO.US,D,20250722,000000,15.36,16.03,15.33,16.03,2463135,0
+FLO.US,D,20250723,000000,16.19,16.495,16.14,16.43,3152820,0
+FLO.US,D,20250724,000000,16.4,16.49,16.15,16.19,1858177,0
+FLO.US,D,20250725,000000,16.255,16.305,16.1,16.26,2147407,0
+FLO.US,D,20250728,000000,16.2,16.34,16.01,16.26,2568980,0
+FLO.US,D,20250729,000000,16.22,16.48,16.21,16.46,2275521,0
+FLO.US,D,20250730,000000,16.46,16.5524,15.86,15.93,2107563,0
+FLO.US,D,20250731,000000,15.78,16.095,15.62,15.85,2634919,0
+FLO.US,D,20250801,000000,15.995,16.07,15.7,15.84,1903324,0
+FLO.US,D,20250804,000000,15.875,16.135,15.82,16.1,2644844,0
+FLO.US,D,20250805,000000,16.14,16.28,15.97,16.09,2023642,0
+FLO.US,D,20250806,000000,16.1,16.15,15.91,15.97,1966232,0
+FLO.US,D,20250807,000000,15.96,16.28,15.935,16.26,1678889,0
+FLO.US,D,20250808,000000,16.22,16.42,16.21,16.35,1775141,0
+FLO.US,D,20250811,000000,16.44,16.535,16.11,16.19,3013919,0
+FLO.US,D,20250812,000000,16.25,16.54,16.15,16.46,3112131,0
+FLO.US,D,20250813,000000,16.415,16.85,16.1822,16.76,2496357,0
+FLO.US,D,20250814,000000,16.61,16.63,16.4,16.58,3189465,0
+FLO.US,D,20250815,000000,15.82,16.19,15.6,15.69,5478130,0
+FLO.US,D,20250818,000000,15.55,15.82,15.45,15.77,4058789,0
+FLO.US,D,20250819,000000,15.8,15.995,15.72,15.72,2923804,0
+FLO.US,D,20250820,000000,15.84,16.07,15.71,15.71,2697013,0
+FLO.US,D,20250821,000000,15.67,15.725,15.43,15.49,2675277,0
+FLO.US,D,20250822,000000,15.6,15.98,15.6,15.84,3895986,0
+FLO.US,D,20250825,000000,15.815,15.87,15.28,15.29,2794382,0
+FLO.US,D,20250826,000000,15.28,15.32,14.83,14.84,5131758,0
+FLO.US,D,20250827,000000,14.82,15.115,14.75,15.08,3385293,0
+FLO.US,D,20250828,000000,15.08,15.09,14.74,14.91,2513365,0
+FLO.US,D,20250829,000000,14.96,15.14,14.905,15.04,2272721,0
+FLO.US,D,20250902,000000,15.02,15.08,14.68,14.84,4564646,0
+FLO.US,D,20250903,000000,14.86,14.98,14.62,14.64,2593366,0
+FLO.US,D,20250904,000000,14.73,14.82,14.54,14.63,4195335,0
+FLO.US,D,20250905,000000,14.435,14.85,14.4151,14.81,4522823,0
+FLO.US,D,20250908,000000,14.72,14.93,14.49,14.91,5734409,0
+FLO.US,D,20250909,000000,14.875,15.02,14.75,14.8,3698994,0
+FLO.US,D,20250910,000000,14.65,14.715,14.26,14.28,3526039,0
+FLO.US,D,20250911,000000,14.34,14.41,14.2,14.27,3689208,0
+FLO.US,D,20250912,000000,14.2,14.2,13.75,13.75,5500680,0
+FLO.US,D,20250915,000000,13.76,13.83,13.45,13.48,6736117,0
+FLO.US,D,20250916,000000,13.535,13.725,13.43,13.69,10015433,0
+FLO.US,D,20250917,000000,13.71,13.79,13.32,13.37,4061294,0
+FLO.US,D,20250918,000000,13.375,13.41,13.19,13.3,4623412,0
+FLO.US,D,20250919,000000,13.39,13.47,13.09,13.1,10794182,0
+FLO.US,D,20250922,000000,13.11,13.1925,13.03,13.13,3908760,0
+FLO.US,D,20250923,000000,13.165,13.25,13.005,13.08,3108984,0
+FLO.US,D,20250924,000000,13,13.17,12.97,13.05,3201176,0
+FLO.US,D,20250925,000000,13.1,13.114,12.695,12.76,5494755,0
+FLO.US,D,20250926,000000,12.8,12.94,12.71,12.76,4247885,0
+FLO.US,D,20250929,000000,12.81,12.81,12.42,12.68,6718663,0
+FLO.US,D,20250930,000000,12.68,13.09,12.68,13.05,3858670,0
+FLO.US,D,20251001,000000,13.14,13.22,12.91,13.09,2930242,0
+FLO.US,D,20251002,000000,13.01,13.075,12.845,13.01,2263633,0
+FLO.US,D,20251003,000000,13.045,13.28,13.01,13.16,2779571,0
+FLO.US,D,20251006,000000,13.12,13.125,12.775,12.79,3707414,0
+FLO.US,D,20251007,000000,12.81,12.8782,12.615,12.77,3251734,0
+FLO.US,D,20251008,000000,12.76,12.78,12.53,12.6,3437341,0
+FLO.US,D,20251009,000000,12.605,12.635,12.48,12.52,2771606,0
+FLO.US,D,20251010,000000,12.54,12.805,12.54,12.6,2642470,0
+FLO.US,D,20251013,000000,12.665,12.85,12.475,12.51,2825580,0
+FLO.US,D,20251014,000000,12.47,12.72,12.45,12.68,2097079,0
+FLO.US,D,20251015,000000,12.65,12.7764,12.57,12.57,3079921,0
+FLO.US,D,20251016,000000,12.62,12.82,12.57,12.6,2794221,0
+FLO.US,D,20251017,000000,12.69,12.8,12.62,12.76,2295909,0
+FLO.US,D,20251020,000000,12.795,12.87,12.735,12.75,2177930,0
+FLO.US,D,20251021,000000,12.825,12.87,12.725,12.73,2418061,0
+FLO.US,D,20251022,000000,12.75,13.1083,12.738,12.9,3029977,0
+FLO.US,D,20251023,000000,12.9,12.9,12.53,12.56,2637429,0
+FLO.US,D,20251024,000000,12.66,12.67,12.47,12.54,3157073,0
+FLO.US,D,20251027,000000,12.56,12.865,12.47,12.85,3827216,0
+FLO.US,D,20251028,000000,12.79,12.79,12.54,12.57,3558386,0
+FLO.US,D,20251029,000000,12.48,12.52,12.11,12.16,3533151,0
+FLO.US,D,20251030,000000,12.12,12.245,12.04,12.08,4075043,0
+FLO.US,D,20251031,000000,12.02,12.06,11.89,11.93,4964174,0
+FLO.US,D,20251103,000000,11.8975,11.915,11.6505,11.88,4050582,0
+FLO.US,D,20251104,000000,11.89,12.049,11.8101,12.03,3576775,0
+FLO.US,D,20251105,000000,12.03,12.125,11.93,12.1,2803379,0
+FLO.US,D,20251106,000000,12.06,12.205,11.61,11.65,6250119,0
+FLO.US,D,20251107,000000,11.905,12.18,11.4501,11.87,6726645,0
+FLO.US,D,20251110,000000,11.895,12.02,11.35,11.37,5613441,0
+FLO.US,D,20251111,000000,11.44,11.71,11.33,11.59,6179595,0
+FLO.US,D,20251112,000000,11.64,11.6725,11.48,11.51,3557903,0
+FLO.US,D,20251113,000000,11.35,11.63,11.34,11.39,3502647,0
+FLO.US,D,20251114,000000,11.49,11.5499,11.25,11.39,3188033,0
+FLO.US,D,20251117,000000,11.35,11.45,11.07,11.07,3569178,0
+FLO.US,D,20251118,000000,11.09,11.115,10.9321,11.03,4458970,0
+FLO.US,D,20251119,000000,10.93,10.97,10.61,10.62,3572435,0
+FLO.US,D,20251120,000000,10.605,10.6998,10.405,10.49,4095717,0
+FLO.US,D,20251121,000000,10.54,10.71,10.47,10.57,5661138,0
+FLO.US,D,20251124,000000,10.51,10.56,10.34,10.4,5928694,0
+FLO.US,D,20251125,000000,10.47,10.84,10.4,10.77,5769415,0
+FLO.US,D,20251126,000000,10.77,10.87,10.59,10.84,8229292,0
+FLO.US,D,20251128,000000,10.61,10.79,10.545,10.73,2974238,0
+FLO.US,D,20251201,000000,10.67,10.96,10.61,10.87,5559904,0
+FLO.US,D,20251202,000000,10.88,10.905,10.55,10.69,4824129,0
+FLO.US,D,20251203,000000,10.75,11.17,10.75,11.07,5122861,0
+FLO.US,D,20251204,000000,11.115,11.155,10.665,10.68,3755830,0
+FLO.US,D,20251205,000000,10.615,10.835,10.59,10.78,3548665,0
+FLO.US,D,20251208,000000,10.8,10.815,10.655,10.71,3664062,0
+FLO.US,D,20251209,000000,10.73,10.84,10.575,10.59,3704324,0
+FLO.US,D,20251210,000000,10.5101,10.81,10.5101,10.81,5339961,0
+FLO.US,D,20251211,000000,10.85,11.04,10.805,10.81,3483317,0
+FLO.US,D,20251212,000000,10.91,10.9875,10.735,10.81,3044994,0
+FLO.US,D,20251215,000000,10.85,11.05,10.85,10.94,4877100,0
+FLO.US,D,20251216,000000,11.005,11.165,10.965,11.02,3703812,0
+FLO.US,D,20251217,000000,11.04,11.305,11.03,11.1,3600194,0
+FLO.US,D,20251218,000000,11.11,11.195,11.02,11.02,3105224,0
+FLO.US,D,20251219,000000,11.01,11.09,10.87,10.93,8143564,0
+FLO.US,D,20251222,000000,10.84,11.05,10.795,10.95,3215051,0
+FLO.US,D,20251223,000000,10.93,10.93,10.67,10.74,3657108,0
+FLO.US,D,20251224,000000,10.77,10.92,10.74,10.87,1746747,0
+FLO.US,D,20251226,000000,10.86,10.895,10.74,10.89,2357302,0
+FLO.US,D,20251229,000000,10.89,10.965,10.82,10.94,3515617,0
+FLO.US,D,20251230,000000,10.94,11.05,10.9,10.92,2751206,0
+FLO.US,D,20251231,000000,10.91,10.95,10.84,10.88,2730688,0
+FLO.US,D,20260102,000000,10.91,10.9315,10.73,10.79,3041672,0
+FLO.US,D,20260105,000000,10.75,10.75,10.29,10.32,7044641,0
+FLO.US,D,20260106,000000,10.265,10.81,10.23,10.79,5612911,0
+FLO.US,D,20260107,000000,10.76,10.84,10.08,10.08,5237442,0
+FLO.US,D,20260108,000000,10.07,10.66,9.9339,10.55,4462562,0
+FLO.US,D,20260109,000000,10.6,10.76,10.47,10.72,3455577,0
+FLO.US,D,20260112,000000,10.69,10.73,10.47,10.65,4429835,0
+FLO.US,D,20260113,000000,10.6,10.66,10.45,10.46,3289539,0
+FLO.US,D,20260114,000000,10.48,10.94,10.48,10.9,4409558,0
+FLO.US,D,20260115,000000,10.85,11.1,10.654,11.1,2814600,0
+FLO.US,D,20260116,000000,11.03,11.055,10.895,10.98,2872233,0
+FLO.US,D,20260120,000000,10.91,11.135,10.7747,11.04,4102284,0
+FLO.US,D,20260121,000000,11.04,11.095,10.705,10.95,4574328,0
+FLO.US,D,20260122,000000,10.975,11.15,10.94,10.98,3777488,0
+FLO.US,D,20260123,000000,11,11.14,10.935,11.11,3031050,0
+FLO.US,D,20260126,000000,11.17,11.285,11.11,11.25,3079254,0
+FLO.US,D,20260127,000000,11.22,11.25,11.025,11.13,3184187,0
+FLO.US,D,20260128,000000,11.15,11.265,10.96,11.08,3876014,0
+FLO.US,D,20260129,000000,11.09,11.3,10.95,11.07,3992721,0
+FLO.US,D,20260130,000000,11.1025,11.43,11.08,11.43,5715120,0
+FLO.US,D,20260202,000000,11.45,11.45,11.18,11.25,3349760,0
+FLO.US,D,20260203,000000,11.175,11.39,11.05,11.21,3420091,0
+FLO.US,D,20260204,000000,11.3,11.86,11.3,11.8,4953622,0
+FLO.US,D,20260205,000000,11.96,12.09,11.735,11.91,3904593,0
+FLO.US,D,20260206,000000,11.95,12.135,11.91,11.96,3390049,0
+FLO.US,D,20260209,000000,11.94,12.04,11.65,11.82,3412280,0
+FLO.US,D,20260210,000000,11.81,11.9,11.69,11.81,4582203,0
+FLO.US,D,20260211,000000,11.7,11.72,11.435,11.69,4093784,0
+FLO.US,D,20260212,000000,11.685,11.765,11.33,11.35,7262301,0
+FLO.US,D,20260213,000000,11.165,11.4273,9.84,10.36,16825626,0
+FLO.US,D,20260217,000000,10.35,10.43,9.44,9.66,9318035,0
+FLO.US,D,20260218,000000,9.69,10.15,9.57,9.89,6529200,0
diff --git a/daily/us/nyse stocks/1/flr.us.txt b/daily/us/nyse stocks/1/flr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..714fe9bd3bed8c588c2999d44823952b0b452ba5
--- /dev/null
+++ b/daily/us/nyse stocks/1/flr.us.txt	
@@ -0,0 +1,6323 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLR.US,D,20001222,000000,12.201,13.723,12.201,13.516,679670,0
+FLR.US,D,20001226,000000,13.468,13.596,13.285,13.363,323581,0
+FLR.US,D,20001227,000000,13.417,13.674,13.417,13.674,488966,0
+FLR.US,D,20001228,000000,13.516,13.75,13.493,13.723,367246,0
+FLR.US,D,20001229,000000,13.674,13.776,13.129,13.674,626944,0
+FLR.US,D,20010102,000000,13.649,14.318,13.649,14.165,662483,0
+FLR.US,D,20010103,000000,14.422,14.524,14.19,14.37,957255,0
+FLR.US,D,20010104,000000,14.318,14.37,14.165,14.318,609985,0
+FLR.US,D,20010105,000000,14.242,14.345,13.854,13.906,1576766,0
+FLR.US,D,20010108,000000,14.06,14.084,13.854,13.93,2141221,0
+FLR.US,D,20010109,000000,13.829,13.906,13.776,13.88,490357,0
+FLR.US,D,20010110,000000,13.776,13.906,13.75,13.88,481068,0
+FLR.US,D,20010111,000000,13.88,13.93,13.723,13.829,607898,0
+FLR.US,D,20010112,000000,13.776,13.829,13.75,13.75,932167,0
+FLR.US,D,20010116,000000,13.542,13.698,13.542,13.649,628337,0
+FLR.US,D,20010117,000000,13.649,13.956,13.596,13.829,476885,0
+FLR.US,D,20010118,000000,13.75,13.88,13.674,13.829,927059,0
+FLR.US,D,20010119,000000,13.723,13.802,13.568,13.622,593727,0
+FLR.US,D,20010122,000000,13.417,13.596,13.309,13.417,427873,0
+FLR.US,D,20010123,000000,13.335,13.493,13.233,13.493,677119,0
+FLR.US,D,20010124,000000,13.443,13.516,13.233,13.468,557261,0
+FLR.US,D,20010125,000000,13.443,13.75,13.443,13.723,474095,0
+FLR.US,D,20010126,000000,13.723,13.829,13.674,13.723,749590,0
+FLR.US,D,20010129,000000,13.658,13.723,13.542,13.577,897094,0
+FLR.US,D,20010130,000000,13.468,13.468,13.106,13.164,438093,0
+FLR.US,D,20010131,000000,12.897,13.46,12.897,13.417,735423,0
+FLR.US,D,20010201,000000,13.07,14.887,13.07,14.266,1664802,0
+FLR.US,D,20010202,000000,14.225,14.577,14.102,14.111,1207429,0
+FLR.US,D,20010205,000000,14.027,14.62,13.93,13.93,772355,0
+FLR.US,D,20010206,000000,13.723,14.55,13.723,14.483,843895,0
+FLR.US,D,20010207,000000,14.483,15.066,14.483,14.973,963759,0
+FLR.US,D,20010208,000000,14.887,15.717,14.836,15.717,1391863,0
+FLR.US,D,20010209,000000,15.557,15.929,15.421,15.929,876883,0
+FLR.US,D,20010212,000000,15.929,16.316,15.824,16.297,907778,0
+FLR.US,D,20010213,000000,15.965,16.495,15.904,16.206,1125202,0
+FLR.US,D,20010214,000000,16.006,16.171,15.896,16.006,649243,0
+FLR.US,D,20010215,000000,16.081,16.307,16.067,16.206,583276,0
+FLR.US,D,20010216,000000,15.717,15.833,15.402,15.526,518001,0
+FLR.US,D,20010220,000000,15.518,15.67,14.973,14.973,467593,0
+FLR.US,D,20010221,000000,14.973,15.12,14.912,14.93,422298,0
+FLR.US,D,20010222,000000,14.93,15.199,14.747,15.18,738210,0
+FLR.US,D,20010223,000000,15.18,15.359,15.172,15.326,1060394,0
+FLR.US,D,20010226,000000,15.508,16.541,15.508,16.334,2509631,0
+FLR.US,D,20010227,000000,15.919,16.117,15.851,15.912,970728,0
+FLR.US,D,20010228,000000,15.717,16.206,15.697,15.765,934722,0
+FLR.US,D,20010301,000000,16.021,16.125,15.456,15.815,853424,0
+FLR.US,D,20010302,000000,15.772,16.748,15.733,16.713,1280598,0
+FLR.US,D,20010305,000000,16.953,19.434,16.616,19.166,3482916,0
+FLR.US,D,20010306,000000,18.41,18.925,17.368,17.801,4478962,0
+FLR.US,D,20010307,000000,17.573,18.726,17.573,18.527,2842263,0
+FLR.US,D,20010308,000000,18.486,19.649,18.486,19.331,3015553,0
+FLR.US,D,20010309,000000,19.018,19.434,18.943,19.371,2663865,0
+FLR.US,D,20010312,000000,19.121,19.434,19.036,19.115,1586057,0
+FLR.US,D,20010313,000000,19.192,19.277,18.296,18.676,1175607,0
+FLR.US,D,20010314,000000,18.469,18.822,17.633,17.829,1883847,0
+FLR.US,D,20010315,000000,17.928,18.702,17.881,18.659,1440878,0
+FLR.US,D,20010316,000000,18.41,18.41,18.079,18.296,2311956,0
+FLR.US,D,20010319,000000,18.336,18.607,18.046,18.106,901506,0
+FLR.US,D,20010320,000000,18.133,18.296,18.031,18.039,619046,0
+FLR.US,D,20010321,000000,18.159,18.159,17.496,17.59,693377,0
+FLR.US,D,20010322,000000,17.477,17.665,16.351,16.731,990707,0
+FLR.US,D,20010323,000000,16.971,17.322,16.883,17.186,1023225,0
+FLR.US,D,20010326,000000,17.101,17.496,17.057,17.238,648083,0
+FLR.US,D,20010327,000000,17.261,17.386,17.177,17.377,785133,0
+FLR.US,D,20010328,000000,17.59,17.722,17.446,17.46,880831,0
+FLR.US,D,20010329,000000,17.46,18.882,17.46,18.786,3728676,0
+FLR.US,D,20010330,000000,18.986,19.09,18.428,18.469,4150972,0
+FLR.US,D,20010402,000000,18.133,18.494,17.722,17.945,1362829,0
+FLR.US,D,20010403,000000,17.971,18.046,17.04,17.186,782575,0
+FLR.US,D,20010404,000000,17.186,17.633,17.177,17.522,1121248,0
+FLR.US,D,20010405,000000,17.694,17.839,17.486,17.554,351451,0
+FLR.US,D,20010406,000000,17.531,17.554,16.85,17.005,420208,0
+FLR.US,D,20010409,000000,17.013,17.496,17.013,17.419,654584,0
+FLR.US,D,20010410,000000,17.477,17.848,17.452,17.714,927755,0
+FLR.US,D,20010411,000000,17.633,17.694,17.386,17.452,519159,0
+FLR.US,D,20010412,000000,17.392,17.675,17.271,17.496,429730,0
+FLR.US,D,20010416,000000,17.694,18.296,17.694,18.254,745409,0
+FLR.US,D,20010417,000000,18.159,18.477,18.097,18.469,1103830,0
+FLR.US,D,20010418,000000,18.41,18.863,18.41,18.77,1923801,0
+FLR.US,D,20010419,000000,18.777,18.804,18.527,18.676,524972,0
+FLR.US,D,20010420,000000,18.777,18.882,18.631,18.726,746570,0
+FLR.US,D,20010423,000000,18.159,18.899,18.159,18.899,958886,0
+FLR.US,D,20010424,000000,19.002,20.311,19.002,20.004,3228562,0
+FLR.US,D,20010425,000000,19.709,21.448,19.709,21.448,3879194,0
+FLR.US,D,20010426,000000,21.578,22.62,21.561,22.504,3995807,0
+FLR.US,D,20010427,000000,22.486,22.92,21.997,22.885,1465269,0
+FLR.US,D,20010430,000000,22.783,22.783,21.68,21.88,2911721,0
+FLR.US,D,20010501,000000,21.913,22.738,21.371,22.677,1473631,0
+FLR.US,D,20010502,000000,22.405,22.62,21.352,21.448,2901267,0
+FLR.US,D,20010503,000000,21.414,21.414,20.872,21.165,1924731,0
+FLR.US,D,20010504,000000,20.723,21.739,20.33,21.739,2014166,0
+FLR.US,D,20010507,000000,21.739,22.093,21.497,21.57,1384432,0
+FLR.US,D,20010508,000000,21.665,21.896,21.488,21.621,1256208,0
+FLR.US,D,20010509,000000,21.665,21.764,21.248,21.448,834610,0
+FLR.US,D,20010510,000000,21.551,22.774,21.524,22.56,2157948,0
+FLR.US,D,20010511,000000,22.56,22.738,22.137,22.306,949356,0
+FLR.US,D,20010514,000000,22.207,22.448,22.207,22.405,737744,0
+FLR.US,D,20010515,000000,22.154,22.37,22.154,22.29,666432,0
+FLR.US,D,20010516,000000,22.388,23.651,22.264,23.617,4504047,0
+FLR.US,D,20010517,000000,23.651,24.832,23.651,24.48,4183263,0
+FLR.US,D,20010518,000000,24.402,24.495,23.953,24.281,1962827,0
+FLR.US,D,20010521,000000,24.151,24.438,24.031,24.402,1811377,0
+FLR.US,D,20010522,000000,24.402,26.226,24.402,26.004,3309162,0
+FLR.US,D,20010523,000000,25.996,25.996,25.012,25.126,1675953,0
+FLR.US,D,20010524,000000,25.168,25.34,23.953,25.126,1813231,0
+FLR.US,D,20010525,000000,25.108,25.182,24.126,24.169,920324,0
+FLR.US,D,20010529,000000,24.169,24.48,23.817,24.151,826479,0
+FLR.US,D,20010530,000000,24.046,24.364,23.445,24.185,1250170,0
+FLR.US,D,20010531,000000,24.231,24.694,24.151,24.203,1230892,0
+FLR.US,D,20010601,000000,24.291,24.402,23.636,23.953,1079438,0
+FLR.US,D,20010604,000000,24.046,24.295,23.782,23.817,902901,0
+FLR.US,D,20010605,000000,23.856,23.935,22.62,22.719,1611842,0
+FLR.US,D,20010606,000000,22.719,22.719,21.782,21.913,1264339,0
+FLR.US,D,20010607,000000,21.68,22.075,21.578,21.896,1839946,0
+FLR.US,D,20010608,000000,21.997,22.342,21.818,22.05,988614,0
+FLR.US,D,20010611,000000,22.119,22.198,21.479,21.621,797441,0
+FLR.US,D,20010612,000000,21.524,21.782,21.352,21.638,1072008,0
+FLR.US,D,20010613,000000,21.696,22.702,21.696,22.462,1336815,0
+FLR.US,D,20010614,000000,22.56,22.56,22.033,22.29,1362363,0
+FLR.US,D,20010615,000000,21.828,22.306,21.604,21.997,2316835,0
+FLR.US,D,20010618,000000,21.913,22.37,21.862,22.137,993032,0
+FLR.US,D,20010619,000000,22.306,22.836,21.672,21.672,967011,0
+FLR.US,D,20010620,000000,21.723,22.093,18.709,18.726,4620661,0
+FLR.US,D,20010621,000000,18.726,20.33,18.667,20.302,5507531,0
+FLR.US,D,20010622,000000,18.312,18.943,18.012,18.743,8203455,0
+FLR.US,D,20010625,000000,18.846,19.235,18.097,18.186,1578159,0
+FLR.US,D,20010626,000000,17.694,18.52,17.694,18.254,1360735,0
+FLR.US,D,20010627,000000,18.142,18.477,17.928,18.178,809981,0
+FLR.US,D,20010628,000000,18.178,18.77,17.919,18.336,1254813,0
+FLR.US,D,20010629,000000,18.312,19.21,18.312,18.786,1832980,0
+FLR.US,D,20010702,000000,18.899,18.96,18.846,18.916,1253189,0
+FLR.US,D,20010703,000000,18.899,18.986,18.77,18.935,874794,0
+FLR.US,D,20010705,000000,18.726,18.726,16.522,16.634,3311717,0
+FLR.US,D,20010706,000000,17.065,17.773,16.748,17.607,3287792,0
+FLR.US,D,20010709,000000,17.573,17.607,16.748,17.065,1943548,0
+FLR.US,D,20010710,000000,17.271,17.392,16.987,17.083,632054,0
+FLR.US,D,20010711,000000,17.022,17.092,16.28,16.359,1275721,0
+FLR.US,D,20010712,000000,16.816,17.177,16.522,16.652,1777698,0
+FLR.US,D,20010713,000000,16.652,16.877,16.478,16.634,1037159,0
+FLR.US,D,20010716,000000,16.694,16.832,15.317,15.636,1716602,0
+FLR.US,D,20010717,000000,15.636,15.733,14.629,14.697,4115195,0
+FLR.US,D,20010718,000000,14.819,16.462,14.819,16.404,1484320,0
+FLR.US,D,20010719,000000,16.359,17.142,16.359,16.694,1285712,0
+FLR.US,D,20010720,000000,16.652,16.713,16.462,16.561,588850,0
+FLR.US,D,20010723,000000,16.541,16.77,15.815,15.989,828102,0
+FLR.US,D,20010724,000000,15.989,16.107,15.239,15.508,1663407,0
+FLR.US,D,20010725,000000,15.5,15.707,15.248,15.464,883622,0
+FLR.US,D,20010726,000000,15.437,15.655,15.066,15.608,978166,0
+FLR.US,D,20010727,000000,15.717,16.189,15.508,16.059,817883,0
+FLR.US,D,20010730,000000,16.05,16.254,16.05,16.145,1126130,0
+FLR.US,D,20010731,000000,16.145,16.77,16.125,16.454,756328,0
+FLR.US,D,20010801,000000,16.437,16.568,15.589,15.67,3318919,0
+FLR.US,D,20010802,000000,15.86,16.376,15.608,16.297,1558644,0
+FLR.US,D,20010803,000000,16.359,16.568,16.067,16.351,1775371,0
+FLR.US,D,20010806,000000,16.145,16.297,15.733,16.021,798604,0
+FLR.US,D,20010807,000000,15.965,16.107,15.67,15.67,552845,0
+FLR.US,D,20010808,000000,15.402,15.806,15.1,15.617,1638787,0
+FLR.US,D,20010809,000000,15.534,15.989,15.456,15.806,642970,0
+FLR.US,D,20010810,000000,15.772,16.125,15.491,15.868,292682,0
+FLR.US,D,20010813,000000,15.833,15.989,15.617,15.806,706150,0
+FLR.US,D,20010814,000000,15.896,16.099,15.833,16.059,1107084,0
+FLR.US,D,20010815,000000,16.05,16.067,15.343,15.842,965156,0
+FLR.US,D,20010816,000000,15.815,16.395,15.55,16.376,396746,0
+FLR.US,D,20010817,000000,16.342,16.342,15.772,16.021,637396,0
+FLR.US,D,20010820,000000,16.074,16.541,16.021,16.42,502668,0
+FLR.US,D,20010821,000000,16.568,17.377,16.568,16.987,853190,0
+FLR.US,D,20010822,000000,17.005,17.322,16.512,17.313,1022993,0
+FLR.US,D,20010823,000000,17.313,17.731,17.108,17.649,1203946,0
+FLR.US,D,20010824,000000,17.649,18.106,17.531,18.031,696630,0
+FLR.US,D,20010827,000000,18.031,18.659,17.945,18.477,639019,0
+FLR.US,D,20010828,000000,18.477,18.477,17.829,18.219,969795,0
+FLR.US,D,20010829,000000,18.667,19.063,18.554,18.752,1169567,0
+FLR.US,D,20010830,000000,18.631,19.036,18.451,18.527,916605,0
+FLR.US,D,20010831,000000,18.544,18.96,18.469,18.863,698255,0
+FLR.US,D,20010904,000000,18.907,19.018,18.271,18.312,941691,0
+FLR.US,D,20010905,000000,18.312,18.899,18.002,18.65,1763523,0
+FLR.US,D,20010906,000000,18.419,18.51,18.159,18.21,382578,0
+FLR.US,D,20010907,000000,17.901,17.962,17.377,17.377,435771,0
+FLR.US,D,20010910,000000,17.296,17.901,17.177,17.694,363299,0
+FLR.US,D,20010917,000000,16.919,17.928,16.713,17.685,681065,0
+FLR.US,D,20010918,000000,17.548,17.59,16.77,16.987,420438,0
+FLR.US,D,20010919,000000,17.083,17.125,15.085,15.589,1058533,0
+FLR.US,D,20010920,000000,15.172,15.456,14.697,15.11,1108010,0
+FLR.US,D,20010921,000000,14.871,15.421,14.646,15.066,826479,0
+FLR.US,D,20010924,000000,15.557,16.254,15.248,15.437,1047615,0
+FLR.US,D,20010925,000000,15.437,15.437,15.024,15.283,939599,0
+FLR.US,D,20010926,000000,15.3,15.965,15.172,15.67,896165,0
+FLR.US,D,20010927,000000,15.772,15.877,15.402,15.733,534258,0
+FLR.US,D,20010928,000000,15.756,16.316,15.626,16.081,590937,0
+FLR.US,D,20011001,000000,16.081,16.666,16.081,16.297,785591,0
+FLR.US,D,20011002,000000,16.376,16.808,15.896,16.359,721021,0
+FLR.US,D,20011003,000000,16.376,18.046,16.376,17.986,884083,0
+FLR.US,D,20011004,000000,17.986,19.14,17.757,18.451,1279438,0
+FLR.US,D,20011005,000000,18.296,18.296,17.125,17.616,1017650,0
+FLR.US,D,20011008,000000,17.616,17.665,17.255,17.665,345644,0
+FLR.US,D,20011009,000000,17.945,18.969,17.795,18.839,1002550,0
+FLR.US,D,20011010,000000,18.804,19.1,18.676,18.863,923805,0
+FLR.US,D,20011011,000000,19.14,19.82,18.863,19.632,1192094,0
+FLR.US,D,20011012,000000,19.632,19.976,18.804,19.009,787220,0
+FLR.US,D,20011015,000000,19.1,19.183,18.777,19.1,298026,0
+FLR.US,D,20011016,000000,19.201,19.608,19.115,19.331,216725,0
+FLR.US,D,20011017,000000,19.389,19.743,18.527,18.631,544946,0
+FLR.US,D,20011018,000000,18.589,18.685,18.062,18.159,372819,0
+FLR.US,D,20011019,000000,18.089,18.159,17.59,17.962,527054,0
+FLR.US,D,20011022,000000,18.133,18.804,18.133,18.709,444830,0
+FLR.US,D,20011023,000000,18.709,18.839,17.986,18.133,425549,0
+FLR.US,D,20011024,000000,18.159,18.178,17.819,18.097,261093,0
+FLR.US,D,20011025,000000,18.002,19.183,17.694,19.14,400927,0
+FLR.US,D,20011026,000000,18.899,19.364,18.469,19.071,490825,0
+FLR.US,D,20011029,000000,19.071,19.071,18.641,18.743,384436,0
+FLR.US,D,20011030,000000,18.062,18.062,16.919,16.995,1058533,0
+FLR.US,D,20011031,000000,16.081,17.083,15.189,15.55,4430185,0
+FLR.US,D,20011101,000000,15.877,15.929,15.1,15.733,1502199,0
+FLR.US,D,20011102,000000,15.733,16.28,15.599,16.145,1326128,0
+FLR.US,D,20011105,000000,16.223,16.495,16.145,16.428,1151213,0
+FLR.US,D,20011106,000000,16.462,16.531,16.125,16.531,480602,0
+FLR.US,D,20011107,000000,16.541,17.607,16.316,17.573,664808,0
+FLR.US,D,20011108,000000,17.573,17.607,16.867,17.022,799070,0
+FLR.US,D,20011109,000000,17.022,17.022,16.081,16.297,911031,0
+FLR.US,D,20011112,000000,16.359,17.083,16.171,16.987,321254,0
+FLR.US,D,20011113,000000,17.125,18.142,16.713,17.765,1163989,0
+FLR.US,D,20011114,000000,17.765,17.962,16.081,16.487,1155398,0
+FLR.US,D,20011115,000000,16.522,16.713,15.965,16.125,646226,0
+FLR.US,D,20011116,000000,15.772,15.912,14.973,15.377,2314276,0
+FLR.US,D,20011119,000000,15.456,15.749,15.189,15.679,528923,0
+FLR.US,D,20011120,000000,15.482,16.162,15.482,16.125,596284,0
+FLR.US,D,20011121,000000,16.125,16.197,15.421,15.789,363528,0
+FLR.US,D,20011123,000000,15.772,15.896,15.482,15.833,92916,0
+FLR.US,D,20011126,000000,15.919,16.254,15.482,16.179,495701,0
+FLR.US,D,20011127,000000,16.28,16.522,15.851,16.437,421136,0
+FLR.US,D,20011128,000000,16.189,16.297,15.965,16.206,734724,0
+FLR.US,D,20011129,000000,16.297,16.757,15.67,15.756,1418582,0
+FLR.US,D,20011130,000000,15.772,16.297,15.772,15.806,466668,0
+FLR.US,D,20011203,000000,15.772,15.965,15.617,15.919,657838,0
+FLR.US,D,20011204,000000,15.919,16.462,15.919,16.437,249475,0
+FLR.US,D,20011205,000000,16.478,16.816,16.478,16.694,552606,0
+FLR.US,D,20011206,000000,16.694,16.883,16.404,16.478,523111,0
+FLR.US,D,20011207,000000,16.478,16.495,16.081,16.261,742626,0
+FLR.US,D,20011210,000000,16.261,16.404,16.021,16.145,399302,0
+FLR.US,D,20011211,000000,16.145,16.577,16.125,16.503,512656,0
+FLR.US,D,20011212,000000,16.512,16.694,14.54,15.024,3645980,0
+FLR.US,D,20011213,000000,14.871,15.437,14.747,15.129,1676418,0
+FLR.US,D,20011214,000000,14.955,15.205,14.559,15.163,1820204,0
+FLR.US,D,20011217,000000,15.008,15.309,14.836,15.172,871076,0
+FLR.US,D,20011218,000000,15.273,15.599,15.205,15.283,542158,0
+FLR.US,D,20011219,000000,15.273,16.342,15.213,15.824,1011145,0
+FLR.US,D,20011220,000000,15.717,16.145,15.55,15.912,650404,0
+FLR.US,D,20011221,000000,16.006,16.031,14.739,14.855,2524732,0
+FLR.US,D,20011224,000000,14.855,15.377,14.855,15.033,618117,0
+FLR.US,D,20011226,000000,15.008,15.377,15.008,15.283,326596,0
+FLR.US,D,20011227,000000,15.326,15.5,14.991,15.12,561904,0
+FLR.US,D,20011228,000000,15.534,15.636,15.421,15.589,504296,0
+FLR.US,D,20011231,000000,15.842,15.842,15.213,15.697,692447,0
+FLR.US,D,20020102,000000,15.508,15.626,15.239,15.482,959112,0
+FLR.US,D,20020103,000000,15.482,15.842,15.199,15.543,617650,0
+FLR.US,D,20020104,000000,15.581,15.929,15.153,15.789,537744,0
+FLR.US,D,20020107,000000,15.756,15.833,15.359,15.626,339370,0
+FLR.US,D,20020108,000000,15.589,15.655,15.11,15.205,350056,0
+FLR.US,D,20020109,000000,15.273,15.565,15.189,15.309,592332,0
+FLR.US,D,20020110,000000,15.273,15.29,15.12,15.189,675489,0
+FLR.US,D,20020111,000000,15.189,15.189,14.55,14.937,1118462,0
+FLR.US,D,20020114,000000,14.937,15.066,14.723,14.766,1189307,0
+FLR.US,D,20020115,000000,14.809,14.894,14.199,14.389,1540757,0
+FLR.US,D,20020116,000000,13.948,14.225,12.398,12.52,6202300,0
+FLR.US,D,20020117,000000,12.82,13.741,12.672,13.5,3914037,0
+FLR.US,D,20020118,000000,13.5,13.64,13.224,13.243,964223,0
+FLR.US,D,20020122,000000,13.343,13.516,12.588,12.795,1299644,0
+FLR.US,D,20020123,000000,12.88,13.343,12.691,13.114,1716370,0
+FLR.US,D,20020124,000000,13.138,13.398,12.915,13.243,768638,0
+FLR.US,D,20020125,000000,13.155,13.596,13.097,13.586,1741229,0
+FLR.US,D,20020128,000000,13.631,13.666,13.434,13.586,440647,0
+FLR.US,D,20020129,000000,13.551,13.682,13.243,13.434,774680,0
+FLR.US,D,20020130,000000,13.389,13.666,12.691,13.389,856673,0
+FLR.US,D,20020131,000000,13.389,13.558,13.217,13.451,1613699,0
+FLR.US,D,20020201,000000,13.434,13.451,12.951,13.268,1007891,0
+FLR.US,D,20020204,000000,13.224,13.224,12.484,12.588,468752,0
+FLR.US,D,20020205,000000,12.588,12.664,12.183,12.469,789777,0
+FLR.US,D,20020206,000000,12.569,12.616,12.28,12.416,624159,0
+FLR.US,D,20020207,000000,12.311,12.56,12.219,12.451,900807,0
+FLR.US,D,20020208,000000,12.751,13.516,12.751,13.302,1381646,0
+FLR.US,D,20020211,000000,14.147,14.792,13.64,14.637,1866893,0
+FLR.US,D,20020212,000000,14.756,14.756,13.793,14.165,1467129,0
+FLR.US,D,20020213,000000,14.165,14.439,13.993,14.389,607198,0
+FLR.US,D,20020214,000000,14.501,14.747,14.379,14.732,825552,0
+FLR.US,D,20020215,000000,14.773,15.049,14.697,14.871,514282,0
+FLR.US,D,20020219,000000,14.766,14.964,14.713,14.836,344483,0
+FLR.US,D,20020220,000000,14.747,14.93,14.389,14.654,600231,0
+FLR.US,D,20020221,000000,14.663,15.326,14.518,15.205,758418,0
+FLR.US,D,20020222,000000,15.129,15.756,14.983,15.679,716374,0
+FLR.US,D,20020225,000000,15.482,16.454,15.482,16.27,934257,0
+FLR.US,D,20020226,000000,16.261,16.616,15.534,16.05,1076651,0
+FLR.US,D,20020227,000000,16.05,16.78,16.05,16.739,1277579,0
+FLR.US,D,20020228,000000,16.616,16.79,15.789,15.912,841807,0
+FLR.US,D,20020301,000000,15.886,16.47,15.359,16.107,828337,0
+FLR.US,D,20020304,000000,16.107,16.877,16.067,16.832,621598,0
+FLR.US,D,20020305,000000,16.832,17.101,16.316,16.446,645064,0
+FLR.US,D,20020306,000000,16.404,17.04,16.325,16.909,703596,0
+FLR.US,D,20020307,000000,17.065,17.741,17.049,17.446,1159810,0
+FLR.US,D,20020308,000000,17.59,17.881,17.377,17.531,888962,0
+FLR.US,D,20020311,000000,17.694,17.977,17.168,17.331,1539136,0
+FLR.US,D,20020312,000000,17.279,18.201,17.186,18.106,941691,0
+FLR.US,D,20020313,000000,18.201,18.535,18.097,18.116,1214857,0
+FLR.US,D,20020314,000000,17.945,18.116,17.633,17.91,555397,0
+FLR.US,D,20020315,000000,17.945,18.201,17.531,18.142,786059,0
+FLR.US,D,20020318,000000,18.28,18.494,17.741,18.039,426016,0
+FLR.US,D,20020319,000000,18.039,18.535,17.962,18.494,700582,0
+FLR.US,D,20020320,000000,18.07,18.477,17.891,18.079,556094,0
+FLR.US,D,20020321,000000,18.031,18.07,17.401,17.773,470382,0
+FLR.US,D,20020322,000000,17.665,18.002,17.477,17.78,790472,0
+FLR.US,D,20020325,000000,17.819,17.819,17.15,17.213,396513,0
+FLR.US,D,20020326,000000,17.168,17.616,17.168,17.522,555397,0
+FLR.US,D,20020327,000000,17.563,17.694,17.401,17.452,428337,0
+FLR.US,D,20020328,000000,17.477,17.633,16.961,17.186,442505,0
+FLR.US,D,20020401,000000,17.186,17.694,16.877,17.368,844133,0
+FLR.US,D,20020402,000000,17.34,17.633,17.186,17.452,619972,0
+FLR.US,D,20020403,000000,17.469,17.531,17.296,17.322,476187,0
+FLR.US,D,20020404,000000,17.331,17.616,17.168,17.392,279208,0
+FLR.US,D,20020405,000000,17.296,17.741,17.296,17.469,274332,0
+FLR.US,D,20020408,000000,17.359,17.994,17.222,17.731,423922,0
+FLR.US,D,20020409,000000,17.649,17.986,17.505,17.787,406966,0
+FLR.US,D,20020410,000000,17.78,18.469,17.78,18.428,460393,0
+FLR.US,D,20020411,000000,18.419,18.527,17.505,17.765,500812,0
+FLR.US,D,20020412,000000,17.795,18.054,17.514,18.002,293842,0
+FLR.US,D,20020415,000000,18.039,18.116,17.714,17.945,320556,0
+FLR.US,D,20020416,000000,18.012,18.477,17.714,18.469,739603,0
+FLR.US,D,20020417,000000,18.469,18.726,17.977,18.186,606732,0
+FLR.US,D,20020418,000000,18.178,18.804,18.097,18.777,407432,0
+FLR.US,D,20020419,000000,18.786,18.943,17.819,18.125,823459,0
+FLR.US,D,20020422,000000,18.201,18.305,17.891,17.91,507550,0
+FLR.US,D,20020423,000000,17.986,18.477,17.945,18.235,562601,0
+FLR.US,D,20020424,000000,18.235,18.667,18.142,18.451,671078,0
+FLR.US,D,20020425,000000,18.329,18.329,17.714,17.765,665273,0
+FLR.US,D,20020426,000000,17.78,17.91,17.203,17.313,940531,0
+FLR.US,D,20020429,000000,17.401,17.401,17.005,17.04,714517,0
+FLR.US,D,20020430,000000,17.125,17.78,17.125,17.419,499881,0
+FLR.US,D,20020501,000000,17.694,17.848,16.77,17.359,1269218,0
+FLR.US,D,20020502,000000,17.34,17.554,16.961,17.437,900113,0
+FLR.US,D,20020503,000000,17.437,17.446,16.832,16.979,753541,0
+FLR.US,D,20020506,000000,16.971,17.065,16.334,16.561,824618,0
+FLR.US,D,20020507,000000,16.478,16.832,16.359,16.634,1155861,0
+FLR.US,D,20020508,000000,16.666,16.909,16.24,16.561,957255,0
+FLR.US,D,20020509,000000,16.107,16.223,15.824,16.099,1163529,0
+FLR.US,D,20020510,000000,16.107,16.107,15.421,15.636,1238322,0
+FLR.US,D,20020513,000000,15.655,15.842,15.5,15.655,1310098,0
+FLR.US,D,20020514,000000,15.929,16.223,15.842,15.929,1270148,0
+FLR.US,D,20020515,000000,15.947,16.006,15.67,15.851,1661317,0
+FLR.US,D,20020516,000000,15.868,15.947,15.12,15.189,1781644,0
+FLR.US,D,20020517,000000,15.189,15.29,14.846,15.145,1938434,0
+FLR.US,D,20020520,000000,15.163,15.377,15.145,15.231,755863,0
+FLR.US,D,20020521,000000,15.231,15.359,14.937,15.024,1207429,0
+FLR.US,D,20020522,000000,14.973,15.066,14.93,14.937,1680365,0
+FLR.US,D,20020523,000000,14.937,15.912,14.937,15.912,2460384,0
+FLR.US,D,20020524,000000,15.912,16.091,15.67,15.756,824618,0
+FLR.US,D,20020528,000000,15.868,15.912,15.697,15.806,577697,0
+FLR.US,D,20020529,000000,15.842,15.929,15.5,15.534,527054,0
+FLR.US,D,20020530,000000,15.5,15.67,15.205,15.464,891987,0
+FLR.US,D,20020531,000000,15.508,16.162,15.482,15.842,837862,0
+FLR.US,D,20020603,000000,15.886,16.135,15.617,15.697,1026246,0
+FLR.US,D,20020604,000000,15.655,15.749,15.085,15.153,819509,0
+FLR.US,D,20020605,000000,15.3,15.543,15.239,15.464,658068,0
+FLR.US,D,20020606,000000,15.55,15.717,15.446,15.518,590937,0
+FLR.US,D,20020607,000000,15.5,15.617,15.3,15.377,987220,0
+FLR.US,D,20020610,000000,15.377,15.636,15.273,15.491,422999,0
+FLR.US,D,20020611,000000,15.55,15.707,15.1,15.12,534028,0
+FLR.US,D,20020612,000000,15.12,15.557,15.033,15.543,644365,0
+FLR.US,D,20020613,000000,15.543,15.543,15.239,15.446,704528,0
+FLR.US,D,20020614,000000,15.446,15.717,15.213,15.565,621598,0
+FLR.US,D,20020617,000000,15.655,16.013,15.617,15.989,413010,0
+FLR.US,D,20020618,000000,16.031,16.316,15.947,16.021,629730,0
+FLR.US,D,20020619,000000,16.021,16.987,16.013,16.522,1661549,0
+FLR.US,D,20020620,000000,16.591,16.713,16.162,16.254,941691,0
+FLR.US,D,20020621,000000,16.287,16.495,15.974,16.031,1084782,0
+FLR.US,D,20020624,000000,16.081,16.634,15.896,16.342,970265,0
+FLR.US,D,20020625,000000,16.287,16.359,15.912,15.912,1085246,0
+FLR.US,D,20020626,000000,15.912,16.28,15.806,16.189,868055,0
+FLR.US,D,20020627,000000,16.261,16.404,16.081,16.376,718929,0
+FLR.US,D,20020628,000000,16.334,16.495,16.107,16.478,1349589,0
+FLR.US,D,20020701,000000,16.462,16.495,15.929,15.937,835537,0
+FLR.US,D,20020702,000000,15.868,15.947,15.258,15.428,1141459,0
+FLR.US,D,20020703,000000,15.359,15.359,14.044,15.008,1413003,0
+FLR.US,D,20020705,000000,15.11,15.707,15.085,15.574,406039,0
+FLR.US,D,20020708,000000,15.574,15.67,15.283,15.55,593027,0
+FLR.US,D,20020709,000000,15.464,15.655,15.129,15.213,648544,0
+FLR.US,D,20020710,000000,15.222,15.402,14.809,14.894,991171,0
+FLR.US,D,20020711,000000,14.855,14.855,14.206,14.429,1665732,0
+FLR.US,D,20020712,000000,14.475,14.596,13.993,14.25,1209519,0
+FLR.US,D,20020715,000000,14.173,14.242,13.309,14.242,1141459,0
+FLR.US,D,20020716,000000,14.345,14.345,13.568,13.674,1488963,0
+FLR.US,D,20020717,000000,13.767,14.345,13.353,13.596,1130773,0
+FLR.US,D,20020718,000000,13.88,14.156,13.516,13.577,1005804,0
+FLR.US,D,20020719,000000,13.475,13.532,12.183,12.311,1763063,0
+FLR.US,D,20020722,000000,12.328,12.76,11.383,12.039,1811144,0
+FLR.US,D,20020723,000000,12.28,12.528,12.167,12.228,2437624,0
+FLR.US,D,20020724,000000,12.02,12.664,11.934,12.569,2639019,0
+FLR.US,D,20020725,000000,12.569,13.468,12.28,13.398,1862710,0
+FLR.US,D,20020726,000000,13.443,13.75,13.07,13.542,833915,0
+FLR.US,D,20020729,000000,13.658,14.258,13.658,14.242,803716,0
+FLR.US,D,20020730,000000,14.242,14.361,13.759,14.044,888500,0
+FLR.US,D,20020731,000000,14.052,14.052,13.417,13.586,1934023,0
+FLR.US,D,20020801,000000,13.586,13.596,13.078,13.138,1387687,0
+FLR.US,D,20020802,000000,13.114,13.123,12.363,12.588,1600460,0
+FLR.US,D,20020805,000000,12.311,12.355,11.847,11.915,1775139,0
+FLR.US,D,20020806,000000,11.951,12.811,11.951,12.52,968873,0
+FLR.US,D,20020807,000000,12.864,12.88,12.209,12.645,1458999,0
+FLR.US,D,20020808,000000,12.607,13.174,12.398,12.932,1259228,0
+FLR.US,D,20020809,000000,12.932,13.261,12.795,13.044,1093609,0
+FLR.US,D,20020812,000000,12.951,13.243,12.82,13.114,796979,0
+FLR.US,D,20020813,000000,13.026,13.224,12.616,12.655,986057,0
+FLR.US,D,20020814,000000,12.804,12.925,12.544,12.777,1996740,0
+FLR.US,D,20020816,000000,13.192,13.309,12.907,13.052,662712,0
+FLR.US,D,20020819,000000,13.052,13.46,13.035,13.381,583970,0
+FLR.US,D,20020820,000000,13.389,13.389,12.975,13.087,1005104,0
+FLR.US,D,20020821,000000,12.691,12.7,11.571,11.709,7094984,0
+FLR.US,D,20020822,000000,11.847,11.934,11.47,11.614,4303349,0
+FLR.US,D,20020823,000000,11.589,11.641,11.221,11.563,3136811,0
+FLR.US,D,20020826,000000,11.641,11.641,11.039,11.303,3682680,0
+FLR.US,D,20020827,000000,11.4,11.502,11.238,11.443,2254814,0
+FLR.US,D,20020828,000000,11.495,11.727,11.427,11.641,2085012,0
+FLR.US,D,20020829,000000,11.47,11.675,11.427,11.641,1573280,0
+FLR.US,D,20020830,000000,11.537,11.934,11.495,11.709,953073,0
+FLR.US,D,20020903,000000,11.495,11.495,11.255,11.339,1249476,0
+FLR.US,D,20020904,000000,11.348,11.614,11.31,11.607,951681,0
+FLR.US,D,20020905,000000,11.295,11.701,11.295,11.607,1710329,0
+FLR.US,D,20020906,000000,11.839,11.839,11.571,11.658,685479,0
+FLR.US,D,20020909,000000,11.675,11.847,11.47,11.788,867592,0
+FLR.US,D,20020910,000000,11.814,11.814,11.184,11.409,1830188,0
+FLR.US,D,20020911,000000,11.495,11.658,11.409,11.443,698255,0
+FLR.US,D,20020912,000000,11.255,11.383,11.159,11.279,1048542,0
+FLR.US,D,20020913,000000,11.221,11.52,11.194,11.451,576304,0
+FLR.US,D,20020917,000000,11.709,11.762,11.255,11.261,980948,0
+FLR.US,D,20020918,000000,11.238,11.391,11.006,11.295,785591,0
+FLR.US,D,20020919,000000,11.072,11.221,10.859,11.072,1606265,0
+FLR.US,D,20020920,000000,10.941,11.194,10.771,10.941,1739135,0
+FLR.US,D,20020923,000000,10.941,11.023,10.324,10.463,1474794,0
+FLR.US,D,20020924,000000,10.407,10.426,10.015,10.223,1514049,0
+FLR.US,D,20020925,000000,10.365,10.589,10.194,10.548,922877,0
+FLR.US,D,20020926,000000,10.571,11.014,10.445,10.941,1129614,0
+FLR.US,D,20020927,000000,10.917,11.087,10.53,10.746,907312,0
+FLR.US,D,20020930,000000,10.471,10.471,9.971,10.399,1537508,0
+FLR.US,D,20021001,000000,10.445,11.064,10.272,11.006,1124734,0
+FLR.US,D,20021002,000000,11.006,11.064,9.891,10.006,1626940,0
+FLR.US,D,20021003,000000,10.194,10.382,9.875,10.081,1223923,0
+FLR.US,D,20021004,000000,10.081,10.297,9.532,9.728,916375,0
+FLR.US,D,20021007,000000,9.653,9.746,9.1426,9.2392,1684317,0
+FLR.US,D,20021008,000000,9.4291,10.006,9.1881,9.962,1240643,0
+FLR.US,D,20021009,000000,9.891,9.891,8.8833,8.9536,1183273,0
+FLR.US,D,20021010,000000,8.9366,9.0814,8.532,8.9106,1978854,0
+FLR.US,D,20021011,000000,9.1072,9.2751,8.9366,9.1426,2683382,0
+FLR.US,D,20021014,000000,9.1072,9.3151,8.9895,9.0899,1660856,0
+FLR.US,D,20021015,000000,9.547,9.72,9.3671,9.524,2167937,0
+FLR.US,D,20021016,000000,9.634,9.891,9.1072,9.2046,1218579,0
+FLR.US,D,20021017,000000,9.556,9.746,9.4479,9.714,1666892,0
+FLR.US,D,20021018,000000,9.714,9.714,9.1072,9.3082,1194654,0
+FLR.US,D,20021021,000000,9.2908,9.588,9.0666,9.572,1567473,0
+FLR.US,D,20021022,000000,9.556,9.68,9.1881,9.4806,1371886,0
+FLR.US,D,20021023,000000,9.4806,10.169,9.4479,10.023,1140531,0
+FLR.US,D,20021024,000000,10.123,10.356,9.4994,9.653,1418582,0
+FLR.US,D,20021025,000000,9.616,10.081,9.608,10.057,1154932,0
+FLR.US,D,20021028,000000,10.089,10.141,9.3838,9.54,1167240,0
+FLR.US,D,20021029,000000,9.3671,9.919,9.3151,9.866,1154235,0
+FLR.US,D,20021030,000000,9.859,10.023,9.644,9.842,1360735,0
+FLR.US,D,20021031,000000,9.789,10.081,9.773,10.065,831586,0
+FLR.US,D,20021101,000000,10.023,10.297,9.875,10.232,807430,0
+FLR.US,D,20021104,000000,10.349,10.624,10.349,10.488,731472,0
+FLR.US,D,20021105,000000,10.471,10.515,10.239,10.426,614636,0
+FLR.US,D,20021106,000000,10.643,11.104,10.58,10.859,2087334,0
+FLR.US,D,20021107,000000,10.859,10.951,10.661,10.795,1535648,0
+FLR.US,D,20021108,000000,10.728,10.795,10.324,10.624,1081760,0
+FLR.US,D,20021111,000000,10.555,10.746,10.507,10.507,739603,0
+FLR.US,D,20021112,000000,10.555,10.866,10.515,10.669,1203480,0
+FLR.US,D,20021113,000000,10.564,10.941,10.53,10.652,1282923,0
+FLR.US,D,20021114,000000,10.661,10.661,9.891,10.324,2113118,0
+FLR.US,D,20021115,000000,10.324,10.686,10.297,10.515,1438323,0
+FLR.US,D,20021118,000000,10.523,10.703,10.131,10.272,939834,0
+FLR.US,D,20021119,000000,10.169,10.306,9.875,10.006,1704061,0
+FLR.US,D,20021120,000000,10.006,10.771,9.989,10.686,1188149,0
+FLR.US,D,20021121,000000,10.786,11.238,10.746,10.941,1400694,0
+FLR.US,D,20021122,000000,10.909,11.132,10.813,10.823,766083,0
+FLR.US,D,20021125,000000,10.917,11.598,10.917,11.47,1373051,0
+FLR.US,D,20021126,000000,11.194,11.451,11.194,11.409,1232518,0
+FLR.US,D,20021127,000000,11.436,12.045,11.436,11.967,1622291,0
+FLR.US,D,20021129,000000,12.004,12.072,11.633,11.666,638790,0
+FLR.US,D,20021202,000000,11.795,11.951,11.641,11.762,778856,0
+FLR.US,D,20021203,000000,11.675,11.685,11.436,11.436,687570,0
+FLR.US,D,20021204,000000,11.295,11.58,11.295,11.46,557025,0
+FLR.US,D,20021205,000000,11.436,11.436,11.194,11.33,579559,0
+FLR.US,D,20021206,000000,11.151,11.443,11.151,11.357,709637,0
+FLR.US,D,20021209,000000,11.203,11.348,10.934,10.978,868754,0
+FLR.US,D,20021210,000000,11.047,11.295,10.795,11.238,636932,0
+FLR.US,D,20021211,000000,11.132,11.184,11.023,11.047,763993,0
+FLR.US,D,20021212,000000,11.132,11.727,11.039,11.563,865503,0
+FLR.US,D,20021213,000000,11.52,11.52,11.006,11.064,806735,0
+FLR.US,D,20021216,000000,11.132,11.795,11.132,11.752,1063643,0
+FLR.US,D,20021217,000000,11.752,11.752,11.203,11.32,977468,0
+FLR.US,D,20021218,000000,11.261,11.805,11.114,11.607,1110331,0
+FLR.US,D,20021219,000000,11.537,11.779,11.132,11.287,1116139,0
+FLR.US,D,20021220,000000,11.303,12.012,11.072,11.83,2449701,0
+FLR.US,D,20021223,000000,11.752,12.094,11.32,11.563,1793955,0
+FLR.US,D,20021224,000000,11.537,12.355,11.537,12.167,1244825,0
+FLR.US,D,20021226,000000,12.176,12.288,11.805,11.872,1197443,0
+FLR.US,D,20021227,000000,11.839,11.994,11.752,11.805,585828,0
+FLR.US,D,20021230,000000,11.805,11.951,11.649,11.814,939137,0
+FLR.US,D,20021231,000000,11.814,12.02,11.701,11.994,780718,0
+FLR.US,D,20030102,000000,11.994,12.544,11.864,12.528,1123807,0
+FLR.US,D,20030103,000000,12.528,12.734,12.425,12.607,1399765,0
+FLR.US,D,20030106,000000,12.633,12.838,12.494,12.786,929148,0
+FLR.US,D,20030107,000000,12.744,12.951,12.691,12.804,823459,0
+FLR.US,D,20030108,000000,12.717,12.983,12.655,12.864,793492,0
+FLR.US,D,20030109,000000,12.872,12.991,12.872,12.959,522412,0
+FLR.US,D,20030110,000000,12.425,13.106,12.425,12.967,1335651,0
+FLR.US,D,20030113,000000,12.967,13.087,12.461,12.56,1129846,0
+FLR.US,D,20030114,000000,12.56,12.907,12.442,12.82,889196,0
+FLR.US,D,20030115,000000,12.932,13.018,12.633,12.751,1032517,0
+FLR.US,D,20030116,000000,12.786,13.035,12.76,12.951,595351,0
+FLR.US,D,20030117,000000,12.888,12.897,12.433,12.588,978397,0
+FLR.US,D,20030121,000000,12.672,12.795,12.234,12.243,1542851,0
+FLR.US,D,20030122,000000,12.113,12.355,12.08,12.113,763063,0
+FLR.US,D,20030123,000000,12.209,12.328,12.094,12.328,599298,0
+FLR.US,D,20030124,000000,12.328,12.38,11.925,12.02,662253,0
+FLR.US,D,20030127,000000,12.02,12.167,11.814,11.814,533331,0
+FLR.US,D,20030128,000000,11.898,11.994,11.701,11.872,719857,0
+FLR.US,D,20030129,000000,11.795,11.881,11.607,11.779,914278,0
+FLR.US,D,20030130,000000,11.762,11.872,11.718,11.737,952840,0
+FLR.US,D,20030131,000000,11.779,12.848,11.718,12.734,1552607,0
+FLR.US,D,20030203,000000,12.777,12.82,12.372,12.425,985130,0
+FLR.US,D,20030204,000000,12.425,12.588,12.209,12.337,1065736,0
+FLR.US,D,20030205,000000,12.442,12.544,12.14,12.183,866200,0
+FLR.US,D,20030206,000000,12.183,12.38,11.951,12.004,784668,0
+FLR.US,D,20030207,000000,12.08,12.176,11.814,11.814,453891,0
+FLR.US,D,20030210,000000,11.814,12.094,11.727,12.08,766781,0
+FLR.US,D,20030211,000000,12.209,12.484,11.925,11.951,1013005,0
+FLR.US,D,20030212,000000,11.951,12.055,11.658,11.701,967706,0
+FLR.US,D,20030213,000000,11.709,11.709,11.417,11.641,652027,0
+FLR.US,D,20030214,000000,11.633,12.029,11.633,12.02,1199301,0
+FLR.US,D,20030218,000000,12.243,12.484,12.08,12.32,869219,0
+FLR.US,D,20030219,000000,12.311,12.345,12.14,12.192,557025,0
+FLR.US,D,20030220,000000,12.183,12.183,11.915,11.986,764922,0
+FLR.US,D,20030221,000000,11.986,12.253,11.788,12.219,518701,0
+FLR.US,D,20030224,000000,12.183,12.209,11.872,11.943,710103,0
+FLR.US,D,20030225,000000,11.881,12.14,11.701,12.088,687338,0
+FLR.US,D,20030226,000000,12.08,12.157,11.788,11.814,856212,0
+FLR.US,D,20030227,000000,11.814,12.072,11.814,11.994,1521484,0
+FLR.US,D,20030228,000000,11.986,12.243,11.925,12.088,1403713,0
+FLR.US,D,20030303,000000,12.13,12.28,12.029,12.08,1439484,0
+FLR.US,D,20030304,000000,12.14,12.219,12.039,12.094,1052960,0
+FLR.US,D,20030305,000000,12.094,12.569,12.088,12.569,1772351,0
+FLR.US,D,20030306,000000,12.528,12.951,12.469,12.907,2330768,0
+FLR.US,D,20030307,000000,12.907,13.087,12.857,13.011,1164454,0
+FLR.US,D,20030310,000000,12.967,12.975,12.52,12.616,1000227,0
+FLR.US,D,20030311,000000,12.588,12.76,12.461,12.52,1016721,0
+FLR.US,D,20030312,000000,12.52,12.7,12.451,12.569,1115211,0
+FLR.US,D,20030313,000000,12.872,13.596,12.82,13.551,2195813,0
+FLR.US,D,20030314,000000,13.622,14.266,13.558,13.819,3366541,0
+FLR.US,D,20030317,000000,13.793,14.654,13.732,14.518,2246219,0
+FLR.US,D,20030318,000000,14.739,14.739,14.233,14.345,2393019,0
+FLR.US,D,20030319,000000,14.379,14.483,14.25,14.361,1591402,0
+FLR.US,D,20030320,000000,14.328,14.611,13.948,14.439,1824616,0
+FLR.US,D,20030321,000000,14.739,15.066,14.637,15.066,1971422,0
+FLR.US,D,20030324,000000,14.983,14.983,14.483,14.586,1924968,0
+FLR.US,D,20030325,000000,14.54,14.723,14.422,14.62,1648078,0
+FLR.US,D,20030326,000000,14.577,14.964,14.466,14.773,1522643,0
+FLR.US,D,20030327,000000,14.773,14.937,13.948,14.682,1357023,0
+FLR.US,D,20030328,000000,14.62,14.855,14.475,14.747,970728,0
+FLR.US,D,20030331,000000,14.756,14.756,14.439,14.501,1080137,0
+FLR.US,D,20030401,000000,14.604,14.955,14.353,14.887,1388148,0
+FLR.US,D,20030402,000000,15.283,15.5,15.066,15.456,2175369,0
+FLR.US,D,20030403,000000,15.557,15.557,14.894,15.129,1735880,0
+FLR.US,D,20030404,000000,15.5,15.518,14.871,15.059,1488963,0
+FLR.US,D,20030407,000000,15.394,15.474,15.172,15.258,1535187,0
+FLR.US,D,20030408,000000,15.326,15.437,15.024,15.033,2243430,0
+FLR.US,D,20030409,000000,15.033,15.153,14.871,14.871,1470148,0
+FLR.US,D,20030410,000000,14.912,15.534,14.894,15.474,2108007,0
+FLR.US,D,20030411,000000,15.717,15.877,14.964,15.066,2395810,0
+FLR.US,D,20030414,000000,15.066,15.421,15.024,15.326,1880832,0
+FLR.US,D,20030415,000000,15.5,15.5,15.283,15.411,1606731,0
+FLR.US,D,20030416,000000,15.581,15.581,15.359,15.421,1720088,0
+FLR.US,D,20030417,000000,15.421,15.5,15.273,15.326,1190936,0
+FLR.US,D,20030421,000000,15.066,15.093,14.611,14.766,2237390,0
+FLR.US,D,20030422,000000,14.809,15.456,14.646,15.421,1922175,0
+FLR.US,D,20030423,000000,15.343,15.482,15.066,15.326,1386522,0
+FLR.US,D,20030424,000000,15.283,15.359,15.11,15.205,812542,0
+FLR.US,D,20030425,000000,15.024,15.138,14.501,14.501,2315206,0
+FLR.US,D,20030428,000000,14.508,15.265,14.345,15.129,1904520,0
+FLR.US,D,20030429,000000,15.326,15.456,14.855,15.239,2091282,0
+FLR.US,D,20030430,000000,14.809,15.239,14.439,14.887,2613926,0
+FLR.US,D,20030501,000000,14.855,14.894,14.508,14.894,1568405,0
+FLR.US,D,20030502,000000,14.846,15.377,14.792,15.205,1550055,0
+FLR.US,D,20030505,000000,15.265,15.283,14.637,14.855,2065265,0
+FLR.US,D,20030506,000000,14.871,14.991,14.559,14.697,1858065,0
+FLR.US,D,20030507,000000,14.637,15.008,14.54,14.792,1556324,0
+FLR.US,D,20030508,000000,14.792,14.894,14.466,14.723,1652727,0
+FLR.US,D,20030509,000000,14.713,14.878,14.559,14.682,937748,0
+FLR.US,D,20030512,000000,14.682,14.991,14.637,14.945,1175373,0
+FLR.US,D,20030513,000000,14.912,14.937,14.518,14.732,1483850,0
+FLR.US,D,20030514,000000,14.828,14.855,14.531,14.756,1343783,0
+FLR.US,D,20030515,000000,14.855,15.008,14.739,14.964,1272005,0
+FLR.US,D,20030516,000000,14.912,14.937,14.654,14.783,1448312,0
+FLR.US,D,20030519,000000,14.739,14.747,14.422,14.559,1390469,0
+FLR.US,D,20030520,000000,14.524,14.723,14.379,14.559,909400,0
+FLR.US,D,20030521,000000,14.466,14.483,14.25,14.291,1175373,0
+FLR.US,D,20030522,000000,14.379,14.596,14.274,14.518,1157024,0
+FLR.US,D,20030523,000000,14.55,14.637,14.328,14.466,889660,0
+FLR.US,D,20030527,000000,14.379,14.732,14.291,14.732,1134719,0
+FLR.US,D,20030528,000000,14.871,15.3,14.809,15.11,1975605,0
+FLR.US,D,20030529,000000,15.129,15.29,14.577,14.732,1872234,0
+FLR.US,D,20030530,000000,14.855,15.411,14.739,15.283,1540065,0
+FLR.US,D,20030602,000000,15.3,15.581,14.894,15.129,2402313,0
+FLR.US,D,20030603,000000,15.248,15.248,14.887,14.973,1157721,0
+FLR.US,D,20030604,000000,14.955,15.789,14.93,15.707,1858530,0
+FLR.US,D,20030605,000000,15.717,15.717,15.317,15.565,1314049,0
+FLR.US,D,20030606,000000,15.482,15.543,14.863,14.912,1535648,0
+FLR.US,D,20030609,000000,14.809,15.033,14.518,14.894,2034141,0
+FLR.US,D,20030610,000000,14.964,15.008,14.492,14.62,1623921,0
+FLR.US,D,20030611,000000,14.466,14.836,14.422,14.836,1395118,0
+FLR.US,D,20030612,000000,15.059,15.377,15.008,15.163,1434838,0
+FLR.US,D,20030613,000000,15.153,15.343,14.819,14.912,1643432,0
+FLR.US,D,20030616,000000,14.894,15.446,14.836,15.11,2486864,0
+FLR.US,D,20030617,000000,15.11,15.172,14.912,15.085,997211,0
+FLR.US,D,20030618,000000,15.129,15.394,15.085,15.283,1368401,0
+FLR.US,D,20030619,000000,15.265,15.482,15.163,15.231,2142615,0
+FLR.US,D,20030620,000000,15.283,15.283,14.921,14.93,1405801,0
+FLR.US,D,20030623,000000,14.855,15.016,14.501,14.983,2327750,0
+FLR.US,D,20030624,000000,14.983,15.066,14.809,15,960041,0
+FLR.US,D,20030625,000000,14.983,15.163,14.894,14.945,1189079,0
+FLR.US,D,20030626,000000,14.921,14.945,14.62,14.732,1302203,0
+FLR.US,D,20030627,000000,14.732,15.189,14.62,15.008,2234836,0
+FLR.US,D,20030630,000000,15.008,15.008,14.483,14.483,1951675,0
+FLR.US,D,20030701,000000,14.439,14.604,14.035,14.54,1874324,0
+FLR.US,D,20030702,000000,14.577,14.62,14.318,14.604,963990,0
+FLR.US,D,20030703,000000,14.604,14.604,14.309,14.439,393263,0
+FLR.US,D,20030707,000000,14.637,14.93,14.55,14.836,1378164,0
+FLR.US,D,20030708,000000,14.682,14.739,14.309,14.404,1560510,0
+FLR.US,D,20030709,000000,14.439,14.637,14.301,14.54,1113816,0
+FLR.US,D,20030710,000000,14.422,14.559,14.309,14.559,1464805,0
+FLR.US,D,20030711,000000,14.559,14.983,14.55,14.937,1918456,0
+FLR.US,D,20030714,000000,14.983,15.222,14.646,14.682,1705448,0
+FLR.US,D,20030715,000000,14.766,15.016,14.379,14.483,1321945,0
+FLR.US,D,20030716,000000,14.531,14.62,14.404,14.483,835768,0
+FLR.US,D,20030717,000000,14.12,14.577,14.102,14.492,1392097,0
+FLR.US,D,20030718,000000,14.466,14.682,14.396,14.682,1233217,0
+FLR.US,D,20030721,000000,14.62,14.682,14.379,14.439,917069,0
+FLR.US,D,20030722,000000,14.62,14.945,14.466,14.894,1227170,0
+FLR.US,D,20030723,000000,14.964,14.991,14.654,14.756,948661,0
+FLR.US,D,20030724,000000,14.809,15.042,14.611,14.62,963532,0
+FLR.US,D,20030725,000000,14.739,15.273,14.739,15.273,1708939,0
+FLR.US,D,20030728,000000,15.258,15.283,14.912,14.973,1257840,0
+FLR.US,D,20030729,000000,15.049,15.394,14.894,15.265,1302203,0
+FLR.US,D,20030730,000000,15.265,15.456,14.964,15.239,1621830,0
+FLR.US,D,20030731,000000,15.456,15.599,15.239,15.343,1433211,0
+FLR.US,D,20030801,000000,15.283,15.283,14.577,14.783,1322874,0
+FLR.US,D,20030804,000000,14.792,15.008,14.501,14.894,1262715,0
+FLR.US,D,20030805,000000,14.739,14.739,14.052,14.12,2412304,0
+FLR.US,D,20030806,000000,14.12,14.697,14.035,14.577,2044360,0
+FLR.US,D,20030807,000000,14.55,14.697,14.389,14.475,1486873,0
+FLR.US,D,20030808,000000,14.577,14.855,14.439,14.654,1061552,0
+FLR.US,D,20030811,000000,14.637,14.792,14.475,14.568,995816,0
+FLR.US,D,20030812,000000,14.611,14.819,14.531,14.8,638790,0
+FLR.US,D,20030813,000000,14.836,14.846,14.604,14.697,435771,0
+FLR.US,D,20030814,000000,14.697,15.066,14.697,14.964,707548,0
+FLR.US,D,20030815,000000,15.024,15.599,14.964,15.446,1763297,0
+FLR.US,D,20030818,000000,15.557,16.359,15.518,15.912,3094760,0
+FLR.US,D,20030819,000000,15.974,16.145,15.779,15.947,1348894,0
+FLR.US,D,20030820,000000,15.929,16.24,15.912,16.179,1701273,0
+FLR.US,D,20030821,000000,16.206,16.561,16.206,16.254,1982569,0
+FLR.US,D,20030822,000000,16.316,16.412,16.125,16.135,737277,0
+FLR.US,D,20030825,000000,15.929,15.965,15.394,15.67,2242731,0
+FLR.US,D,20030826,000000,15.664,15.67,15.482,15.599,1363525,0
+FLR.US,D,20030827,000000,15.518,15.806,15.518,15.749,660160,0
+FLR.US,D,20030828,000000,15.772,16.091,15.557,16.059,2193722,0
+FLR.US,D,20030829,000000,16.05,16.05,15.67,15.86,1082689,0
+FLR.US,D,20030902,000000,15.965,15.974,15.574,15.815,1424850,0
+FLR.US,D,20030903,000000,15.886,16.197,15.772,16.145,1685477,0
+FLR.US,D,20030904,000000,16.145,16.197,15.679,15.851,1354929,0
+FLR.US,D,20030905,000000,15.749,15.765,15.5,15.557,907312,0
+FLR.US,D,20030908,000000,15.557,15.912,15.557,15.851,1193957,0
+FLR.US,D,20030909,000000,15.599,15.797,15.456,15.574,985829,0
+FLR.US,D,20030910,000000,15.543,15.581,15.205,15.265,880132,0
+FLR.US,D,20030911,000000,15.326,15.664,15.326,15.557,1362363,0
+FLR.US,D,20030912,000000,15.557,15.636,15.3,15.5,1165851,0
+FLR.US,D,20030915,000000,15.557,15.772,15.456,15.697,1368173,0
+FLR.US,D,20030916,000000,15.697,15.929,15.697,15.929,617883,0
+FLR.US,D,20030917,000000,15.929,15.989,15.707,15.733,1030887,0
+FLR.US,D,20030918,000000,15.929,16.316,15.806,16.28,1145641,0
+FLR.US,D,20030919,000000,16.42,16.478,16.162,16.162,1037159,0
+FLR.US,D,20030922,000000,16.031,16.031,15.756,15.929,868990,0
+FLR.US,D,20030923,000000,15.886,16.171,15.886,16.081,1080137,0
+FLR.US,D,20030924,000000,16.081,16.254,15.815,15.989,1047385,0
+FLR.US,D,20030925,000000,16.031,16.359,16.013,16.091,1632979,0
+FLR.US,D,20030926,000000,16.135,16.28,15.557,15.717,1220668,0
+FLR.US,D,20030929,000000,15.697,16.342,15.697,16.261,1729610,0
+FLR.US,D,20030930,000000,16.261,16.261,15.947,16.067,1609288,0
+FLR.US,D,20031001,000000,16.074,16.624,15.896,16.616,1477114,0
+FLR.US,D,20031002,000000,16.616,16.685,16.125,16.376,1813003,0
+FLR.US,D,20031003,000000,16.591,17.177,16.531,17.005,1998598,0
+FLR.US,D,20031006,000000,17.092,17.177,16.883,16.961,1351216,0
+FLR.US,D,20031007,000000,16.832,17.203,16.748,17.092,1268754,0
+FLR.US,D,20031008,000000,17.133,17.142,16.867,16.971,631824,0
+FLR.US,D,20031009,000000,17.083,17.563,17.005,17.279,1407663,0
+FLR.US,D,20031010,000000,17.222,17.469,17.203,17.419,1394885,0
+FLR.US,D,20031013,000000,17.428,17.573,17.34,17.437,554933,0
+FLR.US,D,20031014,000000,17.477,17.477,17.186,17.452,599998,0
+FLR.US,D,20031015,000000,17.452,17.477,17.065,17.158,1649467,0
+FLR.US,D,20031016,000000,17.049,17.049,16.731,16.798,1952375,0
+FLR.US,D,20031017,000000,16.877,16.987,16.652,16.748,1264112,0
+FLR.US,D,20031020,000000,16.713,16.832,16.541,16.731,894765,0
+FLR.US,D,20031021,000000,16.703,16.987,16.634,16.858,1180713,0
+FLR.US,D,20031022,000000,16.79,16.867,16.608,16.652,658068,0
+FLR.US,D,20031023,000000,16.446,16.832,16.446,16.757,752149,0
+FLR.US,D,20031024,000000,16.694,16.731,16.099,16.395,1706613,0
+FLR.US,D,20031027,000000,16.395,16.961,16.395,16.798,1203249,0
+FLR.US,D,20031028,000000,16.987,17.177,16.858,17.168,1420899,0
+FLR.US,D,20031029,000000,16.145,16.404,15.3,15.756,8471276,0
+FLR.US,D,20031030,000000,15.756,16.125,15.5,15.981,3894760,0
+FLR.US,D,20031031,000000,16.031,16.099,15.86,15.965,1272005,0
+FLR.US,D,20031103,000000,16.059,16.206,15.904,15.965,1992921,0
+FLR.US,D,20031104,000000,15.974,16.021,15.842,15.912,1058556,0
+FLR.US,D,20031105,000000,15.912,15.996,15.679,15.886,830889,0
+FLR.US,D,20031106,000000,15.919,15.919,15.67,15.86,647849,0
+FLR.US,D,20031107,000000,15.86,15.965,15.742,15.929,982111,0
+FLR.US,D,20031110,000000,16.031,16.107,15.851,16.006,1112656,0
+FLR.US,D,20031111,000000,15.947,16.031,15.655,15.717,1016491,0
+FLR.US,D,20031112,000000,15.697,15.815,15.534,15.797,964688,0
+FLR.US,D,20031113,000000,15.789,15.806,15.599,15.697,749590,0
+FLR.US,D,20031114,000000,15.655,15.655,15.377,15.402,1509635,0
+FLR.US,D,20031117,000000,15.343,15.368,15.085,15.222,823689,0
+FLR.US,D,20031118,000000,15.222,15.273,15.059,15.066,768867,0
+FLR.US,D,20031119,000000,15.085,15.11,14.819,14.894,1184899,0
+FLR.US,D,20031120,000000,14.836,15.265,14.756,15.163,1975605,0
+FLR.US,D,20031121,000000,15.343,15.368,15.153,15.283,925896,0
+FLR.US,D,20031124,000000,15.411,16.342,15.411,16.021,2695230,0
+FLR.US,D,20031125,000000,15.756,15.989,15.697,15.824,1748427,0
+FLR.US,D,20031126,000000,15.929,15.989,15.581,15.679,1514743,0
+FLR.US,D,20031128,000000,15.717,15.851,15.717,15.779,220675,0
+FLR.US,D,20031201,000000,15.806,15.912,15.756,15.833,1212771,0
+FLR.US,D,20031202,000000,15.833,15.974,15.772,15.797,950753,0
+FLR.US,D,20031203,000000,15.989,16.05,15.886,15.929,1807886,0
+FLR.US,D,20031204,000000,15.929,16.487,15.929,16.462,2119852,0
+FLR.US,D,20031205,000000,16.446,16.462,16.206,16.261,1781179,0
+FLR.US,D,20031208,000000,16.24,16.367,16.162,16.342,413239,0
+FLR.US,D,20031209,000000,16.359,16.359,16.059,16.091,552845,0
+FLR.US,D,20031210,000000,15.989,16.006,15.868,15.937,1488493,0
+FLR.US,D,20031211,000000,15.989,16.206,15.989,16.171,733331,0
+FLR.US,D,20031212,000000,16.206,16.316,16.081,16.28,455981,0
+FLR.US,D,20031215,000000,16.577,16.577,16.145,16.197,801155,0
+FLR.US,D,20031216,000000,16.197,16.254,16.081,16.179,682459,0
+FLR.US,D,20031217,000000,16.125,16.145,16.031,16.145,412771,0
+FLR.US,D,20031218,000000,16.206,16.376,16.179,16.376,862480,0
+FLR.US,D,20031219,000000,16.437,16.748,16.351,16.42,1053884,0
+FLR.US,D,20031222,000000,16.454,16.561,16.42,16.541,654123,0
+FLR.US,D,20031223,000000,16.634,16.808,16.541,16.634,599068,0
+FLR.US,D,20031224,000000,16.634,16.703,16.561,16.608,210685,0
+FLR.US,D,20031226,000000,16.624,16.763,16.616,16.763,219512,0
+FLR.US,D,20031229,000000,16.763,16.961,16.757,16.927,655516,0
+FLR.US,D,20031230,000000,16.927,17.092,16.927,17.005,687338,0
+FLR.US,D,20031231,000000,17.005,17.108,16.971,17.065,693143,0
+FLR.US,D,20040102,000000,17.065,17.177,16.713,16.832,999067,0
+FLR.US,D,20040105,000000,17.117,17.222,16.961,17.222,1107084,0
+FLR.US,D,20040106,000000,17.158,17.222,17.005,17.222,824618,0
+FLR.US,D,20040107,000000,17.133,17.158,16.85,16.987,850634,0
+FLR.US,D,20040108,000000,16.987,17.005,16.531,16.694,1330072,0
+FLR.US,D,20040109,000000,16.591,16.685,16.325,16.404,1678971,0
+FLR.US,D,20040112,000000,16.395,16.478,16.24,16.342,994189,0
+FLR.US,D,20040113,000000,16.342,16.503,16.125,16.376,1403713,0
+FLR.US,D,20040114,000000,16.462,17.049,16.42,17.022,1042271,0
+FLR.US,D,20040115,000000,16.685,17.04,16.666,16.85,958886,0
+FLR.US,D,20040116,000000,16.961,17.092,16.943,17.049,459000,0
+FLR.US,D,20040120,000000,16.961,16.961,16.189,16.551,2341921,0
+FLR.US,D,20040121,000000,16.634,16.675,16.462,16.551,1517532,0
+FLR.US,D,20040122,000000,16.616,16.66,16.376,16.541,958183,0
+FLR.US,D,20040123,000000,16.522,16.608,16.206,16.261,1785822,0
+FLR.US,D,20040126,000000,16.261,16.395,16.021,16.179,1830188,0
+FLR.US,D,20040127,000000,16.28,16.359,16.125,16.206,1240878,0
+FLR.US,D,20040128,000000,16.27,16.316,15.896,15.912,895703,0
+FLR.US,D,20040129,000000,16.059,16.197,15.886,15.989,987220,0
+FLR.US,D,20040130,000000,15.912,15.989,15.806,15.957,1607889,0
+FLR.US,D,20040202,000000,15.929,16.145,15.929,15.965,1048082,0
+FLR.US,D,20040203,000000,15.947,16.561,15.868,16.395,1382111,0
+FLR.US,D,20040204,000000,16.462,16.561,16.013,16.059,1365851,0
+FLR.US,D,20040205,000000,16.731,17.59,16.446,17.531,4087792,0
+FLR.US,D,20040206,000000,17.522,18.062,17.401,17.573,2830189,0
+FLR.US,D,20040209,000000,17.392,17.548,17.186,17.531,1665266,0
+FLR.US,D,20040210,000000,17.222,17.34,16.877,17.203,5066877,0
+FLR.US,D,20040211,000000,17.203,17.573,17.203,17.522,4631110,0
+FLR.US,D,20040212,000000,17.531,17.59,17.452,17.554,1237622,0
+FLR.US,D,20040213,000000,17.573,17.685,17.279,17.392,1311264,0
+FLR.US,D,20040217,000000,17.59,17.864,17.554,17.795,1901502,0
+FLR.US,D,20040218,000000,17.801,17.801,17.496,17.607,1298253,0
+FLR.US,D,20040219,000000,17.649,17.749,17.469,17.531,987683,0
+FLR.US,D,20040220,000000,17.633,17.633,17.401,17.446,1097559,0
+FLR.US,D,20040223,000000,17.548,17.548,17.092,17.158,708242,0
+FLR.US,D,20040224,000000,17.177,17.531,17.092,17.306,1454349,0
+FLR.US,D,20040225,000000,17.306,17.437,17.101,17.322,729614,0
+FLR.US,D,20040226,000000,17.322,17.437,17.15,17.331,1000695,0
+FLR.US,D,20040227,000000,17.452,17.873,17.168,17.749,2137971,0
+FLR.US,D,20040301,000000,17.749,17.749,17.452,17.607,1471770,0
+FLR.US,D,20040302,000000,17.522,17.563,17.261,17.401,875025,0
+FLR.US,D,20040303,000000,17.401,17.437,17.168,17.437,1211146,0
+FLR.US,D,20040304,000000,17.437,17.665,17.377,17.633,1091519,0
+FLR.US,D,20040305,000000,17.522,17.694,17.437,17.46,1162600,0
+FLR.US,D,20040308,000000,17.548,17.548,17.203,17.222,1005571,0
+FLR.US,D,20040309,000000,17.222,17.279,17.049,17.125,1344479,0
+FLR.US,D,20040310,000000,17.108,17.108,16.634,16.722,1360507,0
+FLR.US,D,20040311,000000,16.031,16.099,15.717,15.929,2977922,0
+FLR.US,D,20040312,000000,16.099,16.685,16.05,16.512,1712424,0
+FLR.US,D,20040315,000000,16.512,16.512,16.197,16.404,1771654,0
+FLR.US,D,20040316,000000,16.404,16.666,16.359,16.512,1595347,0
+FLR.US,D,20040317,000000,16.531,16.703,16.376,16.666,919392,0
+FLR.US,D,20040318,000000,16.577,16.703,16.386,16.541,828337,0
+FLR.US,D,20040319,000000,16.478,16.495,16.307,16.395,747965,0
+FLR.US,D,20040322,000000,16.107,16.107,15.797,16.059,1413238,0
+FLR.US,D,20040323,000000,16.125,16.261,15.989,16.05,999529,0
+FLR.US,D,20040324,000000,16.162,16.307,16.081,16.206,973284,0
+FLR.US,D,20040325,000000,16.27,16.437,16.189,16.412,744947,0
+FLR.US,D,20040326,000000,16.412,16.412,16.316,16.359,1025084,0
+FLR.US,D,20040329,000000,16.462,16.551,16.395,16.512,637159,0
+FLR.US,D,20040330,000000,16.512,16.893,16.512,16.832,1311726,0
+FLR.US,D,20040331,000000,16.867,16.867,16.616,16.652,932632,0
+FLR.US,D,20040401,000000,16.66,16.703,16.254,16.359,1947962,0
+FLR.US,D,20040402,000000,16.561,16.561,15.919,16.135,4044351,0
+FLR.US,D,20040405,000000,16.197,16.652,16.179,16.616,1480830,0
+FLR.US,D,20040406,000000,16.616,16.808,16.487,16.591,1325431,0
+FLR.US,D,20040407,000000,16.685,16.757,16.551,16.616,855976,0
+FLR.US,D,20040408,000000,16.675,16.713,16.437,16.495,1095697,0
+FLR.US,D,20040412,000000,16.478,16.616,16.446,16.487,454587,0
+FLR.US,D,20040413,000000,16.487,16.577,16.367,16.404,912659,0
+FLR.US,D,20040414,000000,16.261,16.616,16.081,16.359,1061782,0
+FLR.US,D,20040415,000000,16.351,16.577,16.206,16.42,737049,0
+FLR.US,D,20040416,000000,16.404,16.731,16.404,16.66,1000926,0
+FLR.US,D,20040419,000000,16.666,16.703,16.28,16.47,904759,0
+FLR.US,D,20040420,000000,16.454,16.591,16.24,16.28,560740,0
+FLR.US,D,20040421,000000,16.287,16.395,16.081,16.359,472470,0
+FLR.US,D,20040422,000000,16.246,16.883,16.125,16.823,973515,0
+FLR.US,D,20040423,000000,16.832,16.832,16.6,16.748,672470,0
+FLR.US,D,20040426,000000,16.748,16.909,16.591,16.713,681530,0
+FLR.US,D,20040427,000000,16.713,17.083,16.713,16.987,982345,0
+FLR.US,D,20040428,000000,16.919,16.934,16.634,16.731,1154463,0
+FLR.US,D,20040429,000000,16.27,16.731,16.162,16.316,1413003,0
+FLR.US,D,20040430,000000,16.404,16.586,16.342,16.428,1116371,0
+FLR.US,D,20040503,000000,16.404,16.79,16.179,16.79,1400460,0
+FLR.US,D,20040504,000000,16.832,16.961,16.731,16.798,1314049,0
+FLR.US,D,20040505,000000,16.79,16.79,16.512,16.685,1046447,0
+FLR.US,D,20040506,000000,16.577,16.652,16.359,16.454,1118697,0
+FLR.US,D,20040507,000000,16.359,16.437,15.929,15.974,1452956,0
+FLR.US,D,20040510,000000,15.947,15.947,15.655,15.86,2082453,0
+FLR.US,D,20040511,000000,15.833,15.974,15.749,15.868,563064,0
+FLR.US,D,20040512,000000,15.824,15.965,15.543,15.929,1276421,0
+FLR.US,D,20040513,000000,15.912,16.47,15.779,16.189,1328680,0
+FLR.US,D,20040514,000000,16.125,16.28,16.091,16.213,1543784,0
+FLR.US,D,20040517,000000,16.013,16.297,16.006,16.145,1754466,0
+FLR.US,D,20040518,000000,16.135,16.28,16.081,16.145,1252956,0
+FLR.US,D,20040519,000000,16.145,16.577,16.099,16.342,2128450,0
+FLR.US,D,20040520,000000,16.342,16.462,16.342,16.42,1837165,0
+FLR.US,D,20040521,000000,16.522,16.694,16.454,16.591,1044597,0
+FLR.US,D,20040524,000000,16.703,16.979,16.685,16.971,1238092,0
+FLR.US,D,20040525,000000,16.798,17.177,16.748,17.158,1966079,0
+FLR.US,D,20040526,000000,17.158,17.322,17.057,17.296,1504987,0
+FLR.US,D,20040527,000000,17.279,17.322,17.074,17.322,1125429,0
+FLR.US,D,20040528,000000,17.261,17.477,17.194,17.401,791172,0
+FLR.US,D,20040601,000000,17.35,17.469,17.279,17.452,1186751,0
+FLR.US,D,20040602,000000,17.401,17.514,17.279,17.469,1144713,0
+FLR.US,D,20040603,000000,17.469,17.496,17.313,17.437,737744,0
+FLR.US,D,20040604,000000,17.392,17.554,17.158,17.359,628569,0
+FLR.US,D,20040607,000000,17.437,17.864,17.34,17.773,1973282,0
+FLR.US,D,20040608,000000,17.819,18.607,17.722,18.607,3085006,0
+FLR.US,D,20040609,000000,18.41,18.899,18.356,18.607,2111257,0
+FLR.US,D,20040610,000000,18.709,18.855,18.599,18.77,1573280,0
+FLR.US,D,20040614,000000,18.726,18.796,18.51,18.589,1185593,0
+FLR.US,D,20040615,000000,18.589,18.65,18.51,18.572,1787681,0
+FLR.US,D,20040616,000000,18.554,19.002,18.544,18.899,1277579,0
+FLR.US,D,20040617,000000,18.77,19.508,18.77,19.313,2955158,0
+FLR.US,D,20040618,000000,19.313,19.493,19.175,19.218,1938200,0
+FLR.US,D,20040621,000000,19.218,19.543,19.175,19.389,1824385,0
+FLR.US,D,20040622,000000,19.243,19.434,19.14,19.399,1746797,0
+FLR.US,D,20040623,000000,19.331,19.759,19.157,19.7,1876419,0
+FLR.US,D,20040624,000000,19.7,20.004,19.622,19.82,2172813,0
+FLR.US,D,20040625,000000,19.735,20.004,19.632,20.004,1445987,0
+FLR.US,D,20040628,000000,20.018,20.586,19.976,20.192,2567471,0
+FLR.US,D,20040629,000000,20.004,20.06,19.466,20.041,3057831,0
+FLR.US,D,20040630,000000,20.041,20.723,20.018,20.528,2593022,0
+FLR.US,D,20040701,000000,20.528,20.528,19.958,20.078,2498714,0
+FLR.US,D,20040702,000000,20.122,20.422,19.976,20.131,2176764,0
+FLR.US,D,20040706,000000,20.173,20.216,19.898,20.06,1970958,0
+FLR.US,D,20040707,000000,20.06,20.371,20.06,20.173,2266658,0
+FLR.US,D,20040708,000000,20.156,20.156,19.709,19.743,1937278,0
+FLR.US,D,20040709,000000,19.743,19.898,19.658,19.838,2177227,0
+FLR.US,D,20040712,000000,19.766,19.766,19.57,19.639,2464799,0
+FLR.US,D,20040713,000000,19.639,19.676,19.475,19.608,1798601,0
+FLR.US,D,20040714,000000,19.57,19.622,19.399,19.493,1915903,0
+FLR.US,D,20040715,000000,19.5,19.872,19.5,19.692,1439019,0
+FLR.US,D,20040716,000000,19.716,19.933,19.371,19.371,1304060,0
+FLR.US,D,20040719,000000,19.434,19.434,18.925,19.235,2304290,0
+FLR.US,D,20040720,000000,19.227,19.371,18.952,19.371,1143782,0
+FLR.US,D,20040721,000000,19.409,19.898,19.294,19.294,1598833,0
+FLR.US,D,20040722,000000,19.294,19.38,18.873,18.943,2431584,0
+FLR.US,D,20040723,000000,18.943,18.943,18.694,18.735,1577227,0
+FLR.US,D,20040726,000000,18.702,18.726,18.477,18.486,2024615,0
+FLR.US,D,20040727,000000,18.51,18.882,18.51,18.743,1524037,0
+FLR.US,D,20040728,000000,18.786,18.796,18.079,18.52,3459223,0
+FLR.US,D,20040729,000000,18.52,19.853,18.52,19.666,3013928,0
+FLR.US,D,20040730,000000,19.7,19.759,19.475,19.608,1284084,0
+FLR.US,D,20040802,000000,19.608,19.676,19.284,19.608,1417646,0
+FLR.US,D,20040803,000000,19.57,19.57,18.899,18.935,2311956,0
+FLR.US,D,20040804,000000,18.743,18.863,18.65,18.726,2398599,0
+FLR.US,D,20040805,000000,18.743,18.814,18.254,18.336,2016021,0
+FLR.US,D,20040806,000000,18.329,18.329,17.864,17.936,1550281,0
+FLR.US,D,20040809,000000,17.795,18.07,17.787,17.971,1168404,0
+FLR.US,D,20040810,000000,17.945,18.615,17.945,18.615,1910098,0
+FLR.US,D,20040811,000000,18.51,18.51,18.062,18.28,1155161,0
+FLR.US,D,20040812,000000,18.287,18.329,18.012,18.039,1246452,0
+FLR.US,D,20040813,000000,18.021,18.227,17.765,18.227,1543083,0
+FLR.US,D,20040816,000000,18.169,18.624,18.142,18.527,896165,0
+FLR.US,D,20040817,000000,18.615,19.063,18.615,18.726,1121948,0
+FLR.US,D,20040818,000000,18.726,18.96,18.667,18.907,1242734,0
+FLR.US,D,20040819,000000,18.907,18.907,18.554,18.631,1334024,0
+FLR.US,D,20040820,000000,18.607,18.855,18.607,18.814,800928,0
+FLR.US,D,20040823,000000,18.882,18.943,18.685,18.786,856907,0
+FLR.US,D,20040824,000000,18.899,19.1,18.631,18.796,895235,0
+FLR.US,D,20040825,000000,18.882,19.002,18.572,18.726,872238,0
+FLR.US,D,20040826,000000,18.607,18.899,18.607,18.804,889196,0
+FLR.US,D,20040827,000000,18.804,18.814,18.572,18.641,1250406,0
+FLR.US,D,20040830,000000,18.65,18.743,18.428,18.451,918927,0
+FLR.US,D,20040831,000000,18.544,18.839,18.254,18.41,1216023,0
+FLR.US,D,20040901,000000,18.451,18.572,18.32,18.437,1098025,0
+FLR.US,D,20040902,000000,18.437,18.667,18.296,18.631,669685,0
+FLR.US,D,20040903,000000,18.486,18.702,18.469,18.477,506619,0
+FLR.US,D,20040907,000000,18.589,19.451,18.589,19.313,1934023,0
+FLR.US,D,20040908,000000,19.313,19.313,19.054,19.09,1507546,0
+FLR.US,D,20040909,000000,19.09,19.201,18.976,19.002,703137,0
+FLR.US,D,20040910,000000,18.96,18.96,18.735,18.882,940762,0
+FLR.US,D,20040913,000000,18.96,19.802,18.96,19.524,3024611,0
+FLR.US,D,20040914,000000,19.608,19.7,19.268,19.399,1308708,0
+FLR.US,D,20040915,000000,19.632,19.88,19.331,19.355,1939365,0
+FLR.US,D,20040916,000000,19.371,19.666,19.371,19.533,803716,0
+FLR.US,D,20040917,000000,19.622,19.649,19.313,19.355,859926,0
+FLR.US,D,20040920,000000,19.434,19.466,19.243,19.364,927290,0
+FLR.US,D,20040921,000000,19.364,19.57,19.322,19.543,1286171,0
+FLR.US,D,20040922,000000,19.493,19.589,19.331,19.451,1351445,0
+FLR.US,D,20040923,000000,19.475,19.475,18.96,19.107,882921,0
+FLR.US,D,20040924,000000,19.107,19.107,18.863,18.925,1037627,0
+FLR.US,D,20040927,000000,19.002,19.243,18.882,19.1,952151,0
+FLR.US,D,20040928,000000,19.313,19.313,18.83,18.96,985593,0
+FLR.US,D,20040929,000000,18.96,19.235,18.77,19.157,1024617,0
+FLR.US,D,20040930,000000,19.157,19.466,19.08,19.166,1547031,0
+FLR.US,D,20041001,000000,19.277,19.389,19.002,19.149,1187218,0
+FLR.US,D,20041004,000000,19.364,19.475,19.071,19.14,1214166,0
+FLR.US,D,20041005,000000,19.14,19.14,18.952,19.009,839253,0
+FLR.US,D,20041006,000000,19.002,19.227,18.786,19.21,1153540,0
+FLR.US,D,20041007,000000,19.218,19.277,19.08,19.201,1083618,0
+FLR.US,D,20041008,000000,19.157,19.347,19.071,19.183,948893,0
+FLR.US,D,20041011,000000,19.157,19.331,19.09,19.149,936812,0
+FLR.US,D,20041012,000000,19.115,19.115,18.839,19.063,963990,0
+FLR.US,D,20041013,000000,19.1,19.166,18.822,18.986,887802,0
+FLR.US,D,20041014,000000,18.925,18.943,18.494,18.615,1813003,0
+FLR.US,D,20041015,000000,18.726,19.018,18.554,18.83,1071543,0
+FLR.US,D,20041018,000000,18.839,18.839,18.51,18.77,847851,0
+FLR.US,D,20041019,000000,18.735,18.899,18.572,18.607,593027,0
+FLR.US,D,20041020,000000,18.51,18.631,18.419,18.607,944014,0
+FLR.US,D,20041021,000000,18.607,18.976,18.554,18.976,1308708,0
+FLR.US,D,20041022,000000,18.976,19.002,18.607,18.709,798835,0
+FLR.US,D,20041025,000000,18.709,19.121,18.554,19.054,1136115,0
+FLR.US,D,20041026,000000,19.045,19.475,18.899,19.475,1207429,0
+FLR.US,D,20041027,000000,19.475,19.995,19.21,19.863,1356092,0
+FLR.US,D,20041028,000000,19.863,19.863,19.251,19.466,1910329,0
+FLR.US,D,20041029,000000,19.389,20.06,19.201,19.995,2127520,0
+FLR.US,D,20041101,000000,19.995,19.995,19.615,19.726,1795813,0
+FLR.US,D,20041102,000000,19.493,19.759,19.409,19.475,1091748,0
+FLR.US,D,20041103,000000,19.649,19.863,19.485,19.608,1154235,0
+FLR.US,D,20041104,000000,19.608,19.608,19.121,19.227,2140992,0
+FLR.US,D,20041105,000000,19.218,19.389,19.09,19.243,1598833,0
+FLR.US,D,20041108,000000,19.243,19.533,19.107,19.235,1347265,0
+FLR.US,D,20041109,000000,19.313,19.444,19.14,19.355,988842,0
+FLR.US,D,20041110,000000,19.364,19.524,19.268,19.444,1180713,0
+FLR.US,D,20041111,000000,19.371,19.466,19.227,19.451,685479,0
+FLR.US,D,20041112,000000,19.331,20.492,19.331,20.371,2496392,0
+FLR.US,D,20041115,000000,20.294,20.586,20.173,20.355,1552607,0
+FLR.US,D,20041116,000000,20.388,20.388,20.114,20.216,734260,0
+FLR.US,D,20041117,000000,20.278,20.536,20.018,20.06,1464569,0
+FLR.US,D,20041118,000000,20.173,20.192,19.735,20.104,1456905,0
+FLR.US,D,20041119,000000,20.173,20.233,19.906,20.233,1630658,0
+FLR.US,D,20041122,000000,20.131,20.965,20.041,20.882,2475257,0
+FLR.US,D,20041123,000000,20.862,22.953,20.683,22.324,7654099,0
+FLR.US,D,20041124,000000,21.655,22.62,21.655,22.388,3160498,0
+FLR.US,D,20041126,000000,22.189,22.628,22.171,22.62,826942,0
+FLR.US,D,20041129,000000,22.62,22.645,22.306,22.448,1573049,0
+FLR.US,D,20041130,000000,22.43,22.486,22.264,22.342,1259228,0
+FLR.US,D,20041201,000000,22.216,22.56,22.128,22.47,1774676,0
+FLR.US,D,20041202,000000,22.56,22.586,22.388,22.495,963295,0
+FLR.US,D,20041203,000000,22.324,22.524,22.297,22.462,865967,0
+FLR.US,D,20041206,000000,22.396,22.477,22.264,22.388,706387,0
+FLR.US,D,20041207,000000,22.477,22.586,22.281,22.297,789546,0
+FLR.US,D,20041208,000000,22.189,23.583,22.154,23.477,5059914,0
+FLR.US,D,20041209,000000,23.477,23.504,23.068,23.366,1568869,0
+FLR.US,D,20041210,000000,23.203,23.281,22.756,23.014,1563755,0
+FLR.US,D,20041213,000000,23.076,23.23,23.033,23.152,1180947,0
+FLR.US,D,20041214,000000,23.152,23.403,23.136,23.342,957255,0
+FLR.US,D,20041215,000000,23.159,23.504,23.159,23.239,1670611,0
+FLR.US,D,20041216,000000,23.203,23.203,22.862,22.911,1123108,0
+FLR.US,D,20041217,000000,22.711,23.076,22.645,22.877,1380950,0
+FLR.US,D,20041220,000000,22.756,23.146,22.661,22.817,887107,0
+FLR.US,D,20041221,000000,22.836,23.146,22.836,22.969,876651,0
+FLR.US,D,20041222,000000,22.862,23.076,22.862,22.979,931242,0
+FLR.US,D,20041223,000000,22.986,22.986,22.827,22.936,1193957,0
+FLR.US,D,20041227,000000,22.945,22.969,22.25,22.652,1437163,0
+FLR.US,D,20041228,000000,22.62,23.093,22.62,23.076,809289,0
+FLR.US,D,20041229,000000,23.152,23.445,23.05,23.43,649243,0
+FLR.US,D,20041230,000000,23.375,23.504,23.307,23.366,611611,0
+FLR.US,D,20041231,000000,23.445,23.755,23.334,23.463,456209,0
+FLR.US,D,20050103,000000,23.463,23.463,22.774,22.836,1378390,0
+FLR.US,D,20050104,000000,22.92,22.945,22.388,22.486,1041344,0
+FLR.US,D,20050105,000000,22.56,22.56,21.888,21.888,1303829,0
+FLR.US,D,20050106,000000,21.957,22.128,21.723,21.988,1484547,0
+FLR.US,D,20050107,000000,22.042,22.128,21.836,21.88,1222990,0
+FLR.US,D,20050110,000000,21.739,22.264,21.739,22.058,878977,0
+FLR.US,D,20050111,000000,22.058,22.093,21.638,21.764,1126362,0
+FLR.US,D,20050112,000000,21.88,21.997,21.68,21.988,771424,0
+FLR.US,D,20050113,000000,21.938,22.405,21.896,22.093,703137,0
+FLR.US,D,20050114,000000,22.093,22.661,21.997,22.604,859000,0
+FLR.US,D,20050118,000000,22.514,22.711,22.232,22.613,586526,0
+FLR.US,D,20050119,000000,22.524,22.711,22.306,22.342,504296,0
+FLR.US,D,20050120,000000,22.342,22.342,21.782,22.024,1502435,0
+FLR.US,D,20050121,000000,21.997,22.257,21.755,21.773,392104,0
+FLR.US,D,20050124,000000,21.723,21.997,21.57,21.68,673633,0
+FLR.US,D,20050125,000000,21.782,21.957,21.739,21.872,521951,0
+FLR.US,D,20050126,000000,21.872,22.477,21.853,22.37,1164689,0
+FLR.US,D,20050127,000000,22.37,22.43,22.25,22.43,725430,0
+FLR.US,D,20050128,000000,22.43,22.711,22.362,22.504,806500,0
+FLR.US,D,20050131,000000,22.62,23.093,22.462,23.05,873398,0
+FLR.US,D,20050201,000000,22.836,22.92,22.388,22.533,1318926,0
+FLR.US,D,20050202,000000,22.645,23.248,22.62,23.239,1289426,0
+FLR.US,D,20050203,000000,23.239,24.694,22.693,24.503,3325191,0
+FLR.US,D,20050204,000000,24.211,26.004,24.006,25.763,3412765,0
+FLR.US,D,20050207,000000,25.743,26.587,25.701,26.148,3075712,0
+FLR.US,D,20050208,000000,26.004,26.322,25.83,26.201,2029260,0
+FLR.US,D,20050209,000000,26.104,26.234,25.773,25.923,2098718,0
+FLR.US,D,20050210,000000,25.923,25.923,25.598,25.763,1685477,0
+FLR.US,D,20050211,000000,25.763,26.39,25.753,26.261,1524734,0
+FLR.US,D,20050214,000000,26.261,26.468,26.175,26.243,756790,0
+FLR.US,D,20050215,000000,26.165,26.939,26.113,26.863,1970721,0
+FLR.US,D,20050216,000000,26.691,27.061,26.475,26.966,1885937,0
+FLR.US,D,20050217,000000,26.904,27.508,26.904,27.003,1218116,0
+FLR.US,D,20050218,000000,26.922,27.103,26.356,26.638,1517760,0
+FLR.US,D,20050222,000000,26.605,26.863,26.382,26.39,1115675,0
+FLR.US,D,20050223,000000,26.397,26.691,26.322,26.485,1348894,0
+FLR.US,D,20050224,000000,26.485,27.199,26.165,27.173,921949,0
+FLR.US,D,20050225,000000,27.043,27.508,26.931,27.226,1158416,0
+FLR.US,D,20050228,000000,27.226,27.527,26.939,27.02,1171429,0
+FLR.US,D,20050301,000000,26.904,27.181,26.829,26.89,2206264,0
+FLR.US,D,20050302,000000,26.777,26.966,26.614,26.675,2416484,0
+FLR.US,D,20050303,000000,26.675,26.691,26.004,26.14,1821594,0
+FLR.US,D,20050304,000000,26.304,26.741,26.165,26.536,2163061,0
+FLR.US,D,20050307,000000,26.431,26.475,26.21,26.261,1590938,0
+FLR.US,D,20050308,000000,25.402,25.83,24.535,25.383,4281985,0
+FLR.US,D,20050309,000000,25.145,25.598,25.012,25.054,2442268,0
+FLR.US,D,20050310,000000,24.817,24.935,24.151,24.495,3038780,0
+FLR.US,D,20050311,000000,24.384,24.892,24.248,24.662,1109404,0
+FLR.US,D,20050314,000000,24.77,24.863,24.322,24.412,1697324,0
+FLR.US,D,20050315,000000,24.598,24.735,24.364,24.364,2047846,0
+FLR.US,D,20050316,000000,24.412,24.495,24.107,24.281,1961899,0
+FLR.US,D,20050317,000000,24.393,24.598,24.185,24.438,1508705,0
+FLR.US,D,20050318,000000,24.626,25.012,24.456,24.848,2861777,0
+FLR.US,D,20050321,000000,24.753,24.817,24.364,24.402,1019971,0
+FLR.US,D,20050322,000000,24.503,24.753,24.015,24.031,1533558,0
+FLR.US,D,20050323,000000,23.971,24.046,23.66,23.677,1598833,0
+FLR.US,D,20050324,000000,23.693,23.834,23.421,23.72,2265032,0
+FLR.US,D,20050328,000000,23.891,24.291,23.729,23.773,1677576,0
+FLR.US,D,20050329,000000,23.677,23.91,23.05,23.093,2774671,0
+FLR.US,D,20050330,000000,23.136,23.755,23.136,23.729,1893139,0
+FLR.US,D,20050331,000000,23.685,24.073,23.593,23.856,923573,0
+FLR.US,D,20050401,000000,24.046,24.412,23.817,23.98,1277344,0
+FLR.US,D,20050404,000000,24.022,24.231,23.66,24.107,1026711,0
+FLR.US,D,20050405,000000,24.151,24.598,24.133,24.281,1346800,0
+FLR.US,D,20050406,000000,24.295,24.519,24.046,24.438,1789304,0
+FLR.US,D,20050407,000000,24.438,24.943,24.438,24.873,1716832,0
+FLR.US,D,20050408,000000,24.839,24.892,24.322,24.393,1020669,0
+FLR.US,D,20050411,000000,24.617,25.485,24.617,25.298,2879433,0
+FLR.US,D,20050412,000000,25.269,25.503,24.863,25.217,2308935,0
+FLR.US,D,20050413,000000,25.217,25.225,24.402,24.48,1901971,0
+FLR.US,D,20050414,000000,24.48,24.535,23.487,23.66,3210675,0
+FLR.US,D,20050415,000000,23.574,23.85,23.203,23.203,2395115,0
+FLR.US,D,20050418,000000,23.068,23.203,22.92,23.05,2012072,0
+FLR.US,D,20050419,000000,23.05,23.239,22.801,23.093,1564454,0
+FLR.US,D,20050420,000000,23.146,23.248,22.702,22.729,1627870,0
+FLR.US,D,20050421,000000,22.92,23.111,22.801,23.102,2028564,0
+FLR.US,D,20050422,000000,23.033,23.203,22.729,22.911,1422996,0
+FLR.US,D,20050425,000000,23.127,23.393,22.911,23.178,1026479,0
+FLR.US,D,20050426,000000,23.076,23.136,22.477,22.586,1965151,0
+FLR.US,D,20050427,000000,22.586,22.586,22.102,22.37,1481757,0
+FLR.US,D,20050428,000000,22.37,22.47,22.145,22.145,1604872,0
+FLR.US,D,20050429,000000,22.25,22.324,21.988,22.198,1641110,0
+FLR.US,D,20050502,000000,22.232,22.495,22.154,22.281,1264801,0
+FLR.US,D,20050503,000000,22.058,22.43,22.033,22.207,1429265,0
+FLR.US,D,20050504,000000,22.306,22.92,22.216,22.836,1478971,0
+FLR.US,D,20050505,000000,22.747,23.004,22.56,22.62,1009053,0
+FLR.US,D,20050506,000000,22.486,24.995,22.43,24.669,5073384,0
+FLR.US,D,20050509,000000,25.012,25.152,24.863,25.099,5104044,0
+FLR.US,D,20050510,000000,25.126,25.349,25.004,25.038,2257363,0
+FLR.US,D,20050511,000000,25.099,25.168,24.535,24.817,2891050,0
+FLR.US,D,20050512,000000,24.882,25.029,24.262,24.355,1492446,0
+FLR.US,D,20050513,000000,24.355,24.355,23.677,23.91,1440413,0
+FLR.US,D,20050516,000000,24.022,24.495,23.817,24.412,1324731,0
+FLR.US,D,20050517,000000,24.495,24.968,24.364,24.902,1395583,0
+FLR.US,D,20050518,000000,24.902,25.234,24.902,25.108,837395,0
+FLR.US,D,20050519,000000,25.099,25.099,24.78,24.968,945640,0
+FLR.US,D,20050520,000000,25.004,25.004,24.719,24.873,891290,0
+FLR.US,D,20050523,000000,24.863,25.012,24.78,24.873,1031127,0
+FLR.US,D,20050524,000000,24.873,24.873,24.384,24.554,1331936,0
+FLR.US,D,20050525,000000,24.598,24.598,24.195,24.495,2074788,0
+FLR.US,D,20050526,000000,24.535,24.832,24.535,24.735,1066662,0
+FLR.US,D,20050527,000000,24.694,24.892,24.654,24.839,645289,0
+FLR.US,D,20050531,000000,24.839,24.968,24.626,24.735,1496390,0
+FLR.US,D,20050601,000000,24.735,25.555,24.71,25.555,2094764,0
+FLR.US,D,20050602,000000,25.449,25.658,25.225,25.416,958183,0
+FLR.US,D,20050603,000000,25.519,26.347,25.519,26.184,3503587,0
+FLR.US,D,20050606,000000,26.113,26.175,25.83,25.854,2093374,0
+FLR.US,D,20050607,000000,25.914,26.985,25.51,26.21,1926592,0
+FLR.US,D,20050608,000000,26.243,26.278,25.83,25.933,1228799,0
+FLR.US,D,20050609,000000,25.889,26.165,25.573,26.13,988614,0
+FLR.US,D,20050610,000000,26.104,26.155,25.847,26.071,1119392,0
+FLR.US,D,20050613,000000,25.969,26.21,25.814,25.906,655516,0
+FLR.US,D,20050614,000000,25.847,26.044,25.814,25.871,790239,0
+FLR.US,D,20050615,000000,25.923,25.969,25.475,25.961,1886871,0
+FLR.US,D,20050616,000000,25.822,25.987,25.753,25.969,1413003,0
+FLR.US,D,20050617,000000,26.261,26.587,26.226,26.458,1229730,0
+FLR.US,D,20050620,000000,26.261,26.313,26.061,26.201,597909,0
+FLR.US,D,20050621,000000,26.175,26.175,25.676,25.83,1005340,0
+FLR.US,D,20050622,000000,25.871,25.996,25.649,25.822,664808,0
+FLR.US,D,20050623,000000,25.743,25.763,25.117,25.182,845060,0
+FLR.US,D,20050624,000000,25.182,25.298,24.798,24.798,1475717,0
+FLR.US,D,20050627,000000,24.832,24.995,24.694,24.935,1095932,0
+FLR.US,D,20050628,000000,25.145,25.323,24.987,25.182,1635767,0
+FLR.US,D,20050629,000000,25.402,25.475,25.073,25.225,1219739,0
+FLR.US,D,20050630,000000,25.225,25.358,24.735,24.798,1757484,0
+FLR.US,D,20050701,000000,24.798,24.91,24.644,24.77,882691,0
+FLR.US,D,20050705,000000,24.598,25.234,24.211,25.182,1684546,0
+FLR.US,D,20050706,000000,25.152,25.243,24.918,25.012,997674,0
+FLR.US,D,20050707,000000,24.863,25.503,24.644,25.485,1162600,0
+FLR.US,D,20050708,000000,25.634,25.71,25.358,25.545,1231821,0
+FLR.US,D,20050711,000000,25.658,25.725,25.475,25.64,1278508,0
+FLR.US,D,20050712,000000,25.537,25.658,25.243,25.555,1586291,0
+FLR.US,D,20050713,000000,25.734,26.104,25.734,26.004,1639254,0
+FLR.US,D,20050714,000000,26.219,26.347,25.34,25.34,2003943,0
+FLR.US,D,20050715,000000,25.442,25.743,25.442,25.694,1197443,0
+FLR.US,D,20050718,000000,25.634,25.797,25.494,25.649,794422,0
+FLR.US,D,20050719,000000,25.753,25.763,25.323,25.701,1361900,0
+FLR.US,D,20050720,000000,25.634,26.322,25.598,26.104,1378390,0
+FLR.US,D,20050721,000000,26.104,26.226,25.537,25.788,1416953,0
+FLR.US,D,20050722,000000,25.83,25.933,25.753,25.914,1152842,0
+FLR.US,D,20050725,000000,25.898,25.923,25.408,25.494,917537,0
+FLR.US,D,20050726,000000,25.598,25.923,25.475,25.854,1781410,0
+FLR.US,D,20050727,000000,25.969,26.104,25.606,26.097,934954,0
+FLR.US,D,20050728,000000,26.201,27.941,26.184,27.906,3372572,0
+FLR.US,D,20050729,000000,27.775,27.897,27.34,27.465,1380479,0
+FLR.US,D,20050801,000000,27.518,27.81,27.415,27.508,1322410,0
+FLR.US,D,20050802,000000,27.447,28.308,27.38,28.05,1595583,0
+FLR.US,D,20050803,000000,27.854,28.156,27.714,27.964,663409,0
+FLR.US,D,20050804,000000,27.964,28.121,27.8,27.997,1245988,0
+FLR.US,D,20050805,000000,27.81,27.897,27.216,27.543,978397,0
+FLR.US,D,20050808,000000,27.723,27.983,27.216,27.465,1033445,0
+FLR.US,D,20050809,000000,26.175,26.397,25.466,25.743,7923086,0
+FLR.US,D,20050810,000000,25.83,26.458,25.475,25.694,4648301,0
+FLR.US,D,20050811,000000,25.634,25.715,25.099,25.168,2542845,0
+FLR.US,D,20050812,000000,25.168,25.175,24.464,24.808,2923335,0
+FLR.US,D,20050815,000000,24.798,24.902,24.669,24.808,1079438,0
+FLR.US,D,20050816,000000,24.848,24.926,24.669,24.753,1667125,0
+FLR.US,D,20050817,000000,24.753,24.873,24.545,24.77,1159810,0
+FLR.US,D,20050818,000000,24.753,24.839,24.58,24.71,1009053,0
+FLR.US,D,20050819,000000,25.063,25.126,24.676,24.817,882921,0
+FLR.US,D,20050822,000000,25.012,25.073,24.636,24.91,639718,0
+FLR.US,D,20050823,000000,24.96,25.02,24.761,24.848,1710102,0
+FLR.US,D,20050824,000000,24.817,25.182,24.71,24.91,2163289,0
+FLR.US,D,20050825,000000,25.054,25.225,24.848,24.987,1108474,0
+FLR.US,D,20050826,000000,25.029,25.054,24.495,24.832,1198370,0
+FLR.US,D,20050829,000000,24.926,25.09,24.753,24.968,1298022,0
+FLR.US,D,20050830,000000,24.995,25.234,24.832,25.217,1485014,0
+FLR.US,D,20050831,000000,25.555,26.647,25.416,26.647,4414386,0
+FLR.US,D,20050901,000000,26.821,27.243,26.278,26.596,4705210,0
+FLR.US,D,20050902,000000,26.75,26.75,26.104,26.261,995350,0
+FLR.US,D,20050906,000000,26.39,26.633,26.184,26.587,1247152,0
+FLR.US,D,20050907,000000,26.647,26.71,26.374,26.415,848549,0
+FLR.US,D,20050908,000000,26.366,26.366,25.871,26.061,1058999,0
+FLR.US,D,20050909,000000,26.286,26.475,25.987,26.261,2570958,0
+FLR.US,D,20050912,000000,26.458,26.812,26.458,26.614,1757254,0
+FLR.US,D,20050913,000000,26.675,26.717,26.322,26.397,891517,0
+FLR.US,D,20050914,000000,26.685,26.685,26.219,26.338,562601,0
+FLR.US,D,20050915,000000,26.431,26.475,26.201,26.261,669219,0
+FLR.US,D,20050916,000000,26.366,26.71,25.987,26.09,2308704,0
+FLR.US,D,20050919,000000,26.21,26.569,26.061,26.278,854352,0
+FLR.US,D,20050920,000000,26.39,26.415,25.923,26.044,1467591,0
+FLR.US,D,20050921,000000,25.969,26.304,25.614,25.753,1503826,0
+FLR.US,D,20050922,000000,25.753,27.061,25.734,26.691,2717294,0
+FLR.US,D,20050923,000000,26.795,26.958,26.475,26.802,1195349,0
+FLR.US,D,20050926,000000,26.777,26.966,26.494,26.71,1115443,0
+FLR.US,D,20050927,000000,26.733,27.155,26.7,26.985,921949,0
+FLR.US,D,20050928,000000,27.165,27.364,26.633,27.103,1163297,0
+FLR.US,D,20050929,000000,27.078,27.465,27.043,27.216,891052,0
+FLR.US,D,20050930,000000,27.123,27.723,27.02,27.714,1284084,0
+FLR.US,D,20051003,000000,27.499,27.714,27.372,27.621,947504,0
+FLR.US,D,20051004,000000,27.621,27.767,27.216,27.243,1196277,0
+FLR.US,D,20051005,000000,27.078,27.123,25.804,25.822,2186055,0
+FLR.US,D,20051006,000000,25.889,25.961,25.191,25.598,2154697,0
+FLR.US,D,20051007,000000,25.591,26.037,25.555,25.83,1552144,0
+FLR.US,D,20051010,000000,26.431,26.656,25.503,25.676,2127748,0
+FLR.US,D,20051011,000000,25.83,25.987,25.259,25.259,1695694,0
+FLR.US,D,20051012,000000,25.694,25.814,25.259,25.555,2334949,0
+FLR.US,D,20051013,000000,25.598,25.871,25.416,25.797,1340301,0
+FLR.US,D,20051014,000000,25.797,26.165,25.658,26.004,1162600,0
+FLR.US,D,20051017,000000,26.004,26.52,25.83,26.485,936118,0
+FLR.US,D,20051018,000000,26.243,26.536,26.09,26.374,2391626,0
+FLR.US,D,20051019,000000,26.155,26.994,26.004,26.966,1452956,0
+FLR.US,D,20051020,000000,26.939,26.948,25.969,26.14,1614397,0
+FLR.US,D,20051021,000000,26.304,26.397,25.734,26.347,2143778,0
+FLR.US,D,20051024,000000,26.261,26.787,26.013,26.787,1496164,0
+FLR.US,D,20051025,000000,26.71,26.89,26.14,26.347,1425082,0
+FLR.US,D,20051026,000000,26.458,26.898,26.295,26.356,1061317,0
+FLR.US,D,20051027,000000,26.356,26.382,25.658,26.261,1407198,0
+FLR.US,D,20051028,000000,26.261,26.958,26.14,26.904,1805567,0
+FLR.US,D,20051031,000000,26.948,27.465,26.922,27.38,1500342,0
+FLR.US,D,20051101,000000,27.422,27.613,27.029,27.561,1774210,0
+FLR.US,D,20051102,000000,27.767,28.923,27.741,28.887,3124263,0
+FLR.US,D,20051103,000000,28.887,29.078,28.06,28.077,2154466,0
+FLR.US,D,20051104,000000,28.8,29.721,28.587,29.506,4657592,0
+FLR.US,D,20051107,000000,29.506,29.592,28.914,29.463,2126356,0
+FLR.US,D,20051108,000000,29.248,29.481,28.914,29.104,1463176,0
+FLR.US,D,20051109,000000,29.275,30.031,29.203,29.629,1715210,0
+FLR.US,D,20051110,000000,29.694,29.946,29.302,29.877,1376530,0
+FLR.US,D,20051111,000000,29.748,30.022,29.576,29.661,757260,0
+FLR.US,D,20051114,000000,29.903,30.272,29.713,30.031,1082689,0
+FLR.US,D,20051115,000000,30.031,30.236,29.877,29.894,1164689,0
+FLR.US,D,20051116,000000,30.048,30.298,29.81,30.179,1151678,0
+FLR.US,D,20051117,000000,30.369,31.234,30.307,31.134,2898013,0
+FLR.US,D,20051118,000000,31.21,31.469,30.944,31.361,2031353,0
+FLR.US,D,20051121,000000,31.262,31.633,31.234,31.591,1520323,0
+FLR.US,D,20051122,000000,31.556,32.306,31.279,32.138,1549819,0
+FLR.US,D,20051123,000000,32.032,32.201,31.832,32.121,1484082,0
+FLR.US,D,20051125,000000,32.067,32.114,31.95,32.114,359350,0
+FLR.US,D,20051128,000000,31.986,32.081,31.243,31.361,2043428,0
+FLR.US,D,20051129,000000,31.6,32.29,31.564,32.272,2592784,0
+FLR.US,D,20051130,000000,32.156,32.432,31.841,31.9,1862014,0
+FLR.US,D,20051201,000000,31.958,32.719,31.906,32.657,2121018,0
+FLR.US,D,20051202,000000,32.719,32.847,32.522,32.648,1198370,0
+FLR.US,D,20051205,000000,32.547,32.582,32.148,32.391,968408,0
+FLR.US,D,20051206,000000,32.459,32.797,32.417,32.478,1287800,0
+FLR.US,D,20051207,000000,32.459,32.486,31.496,31.625,1937738,0
+FLR.US,D,20051208,000000,31.625,31.79,31.134,31.533,2336810,0
+FLR.US,D,20051209,000000,31.556,31.798,31.441,31.633,659000,0
+FLR.US,D,20051212,000000,31.9,32.495,31.9,32.417,1544477,0
+FLR.US,D,20051213,000000,32.364,32.648,32.148,32.573,1016025,0
+FLR.US,D,20051214,000000,32.711,33.081,32.503,32.648,1278739,0
+FLR.US,D,20051215,000000,32.657,32.906,32.629,32.853,1502199,0
+FLR.US,D,20051216,000000,32.95,33.165,32.797,32.933,1238786,0
+FLR.US,D,20051219,000000,32.933,32.979,32.391,32.45,1103133,0
+FLR.US,D,20051220,000000,32.573,33.312,32.166,33.004,1737972,0
+FLR.US,D,20051221,000000,33.253,33.474,33.047,33.146,977932,0
+FLR.US,D,20051222,000000,33.366,33.493,33.253,33.425,687338,0
+FLR.US,D,20051223,000000,33.382,33.681,33.382,33.648,688500,0
+FLR.US,D,20051227,000000,33.753,34.053,33.202,33.294,910562,0
+FLR.US,D,20051228,000000,33.34,33.726,33.34,33.544,571893,0
+FLR.US,D,20051229,000000,33.681,33.864,33.408,33.582,620672,0
+FLR.US,D,20051230,000000,33.312,33.366,33.064,33.26,693143,0
+FLR.US,D,20060103,000000,33.623,33.973,32.88,33.973,1454349,0
+FLR.US,D,20060104,000000,33.923,34.036,33.357,33.518,1833444,0
+FLR.US,D,20060105,000000,33.518,33.753,33.321,33.425,807430,0
+FLR.US,D,20060106,000000,33.753,34.026,33.285,33.882,877811,0
+FLR.US,D,20060109,000000,33.838,34.267,33.821,34.097,1017650,0
+FLR.US,D,20060110,000000,34.026,34.853,33.923,34.758,2104524,0
+FLR.US,D,20060111,000000,34.861,35.224,34.758,34.974,2206495,0
+FLR.US,D,20060112,000000,34.974,35.007,34.455,34.596,1163297,0
+FLR.US,D,20060113,000000,35.172,35.387,34.997,35.301,3006957,0
+FLR.US,D,20060117,000000,35.515,35.515,34.88,35.129,1060855,0
+FLR.US,D,20060118,000000,35.102,35.464,34.888,35.258,1340301,0
+FLR.US,D,20060119,000000,35.319,35.387,35.035,35.199,1469915,0
+FLR.US,D,20060120,000000,35.111,35.497,34.933,35.283,2591161,0
+FLR.US,D,20060123,000000,35.387,35.615,35.094,35.457,3260149,0
+FLR.US,D,20060124,000000,35.802,37.384,35.775,37.151,6113103,0
+FLR.US,D,20060125,000000,37.092,37.522,36.954,37.23,2645289,0
+FLR.US,D,20060126,000000,37.454,37.6,37.221,37.41,2602774,0
+FLR.US,D,20060127,000000,37.541,37.85,37.41,37.669,2597901,0
+FLR.US,D,20060130,000000,37.8,37.877,37.678,37.755,1742385,0
+FLR.US,D,20060131,000000,37.624,38.021,37.504,37.868,3154225,0
+FLR.US,D,20060201,000000,37.997,38.021,37.522,37.71,2804635,0
+FLR.US,D,20060202,000000,37.814,37.901,37.435,37.557,1950979,0
+FLR.US,D,20060203,000000,37.659,37.97,37.522,37.908,2926124,0
+FLR.US,D,20060206,000000,37.951,38.298,37.284,37.686,1752837,0
+FLR.US,D,20060207,000000,37.686,37.686,36.937,37.108,1950285,0
+FLR.US,D,20060208,000000,37.066,37.066,35.948,36.44,2996273,0
+FLR.US,D,20060209,000000,36.274,36.455,36.056,36.163,2704752,0
+FLR.US,D,20060210,000000,35.902,35.939,34.784,35.044,4910555,0
+FLR.US,D,20060213,000000,35.062,35.404,34.819,34.923,1567942,0
+FLR.US,D,20060214,000000,34.888,35.19,34.577,35.068,3433206,0
+FLR.US,D,20060215,000000,35.044,35.301,34.481,34.794,2532628,0
+FLR.US,D,20060216,000000,34.966,35.035,34.527,35.035,2426705,0
+FLR.US,D,20060217,000000,35.044,35.552,34.871,35.387,1632515,0
+FLR.US,D,20060221,000000,35.63,36.173,35.606,36.032,1803481,0
+FLR.US,D,20060222,000000,36.032,37.083,35.948,36.868,2083383,0
+FLR.US,D,20060223,000000,36.766,37.197,36.473,36.876,1427870,0
+FLR.US,D,20060224,000000,36.876,37.498,36.774,37.375,1164919,0
+FLR.US,D,20060227,000000,37.624,38.099,37.255,37.917,1892679,0
+FLR.US,D,20060228,000000,37.669,37.8,37.151,37.151,1971191,0
+FLR.US,D,20060301,000000,37.161,37.926,37.031,37.808,1411842,0
+FLR.US,D,20060302,000000,36.376,36.376,34.449,35.216,9316341,0
+FLR.US,D,20060303,000000,35.73,36.307,35.524,35.948,3750743,0
+FLR.US,D,20060306,000000,36.592,36.602,35.319,35.464,3255273,0
+FLR.US,D,20060307,000000,34.957,35.035,32.28,33.047,9947932,0
+FLR.US,D,20060308,000000,33.146,33.632,32.486,33.366,4328904,0
+FLR.US,D,20060309,000000,33.391,34.156,33.321,34.009,5588364,0
+FLR.US,D,20060310,000000,33.811,35.413,33.431,35.19,6773957,0
+FLR.US,D,20060313,000000,35.301,36.145,35.283,35.93,4713573,0
+FLR.US,D,20060314,000000,36.04,36.376,35.404,36,3745868,0
+FLR.US,D,20060315,000000,36.025,36.289,35.63,36.274,2471537,0
+FLR.US,D,20060316,000000,36.191,36.704,35.964,36.618,2473162,0
+FLR.US,D,20060317,000000,36.842,36.842,36.289,36.289,2328679,0
+FLR.US,D,20060320,000000,36.324,36.654,35.939,36.119,1759578,0
+FLR.US,D,20060321,000000,35.812,36,35.63,35.721,2878038,0
+FLR.US,D,20060322,000000,35.56,36.414,35.533,36.032,2169101,0
+FLR.US,D,20060323,000000,36.017,36.44,35.869,36.025,1147500,0
+FLR.US,D,20060324,000000,36.025,36.644,36.025,36.455,1286869,0
+FLR.US,D,20060327,000000,36.404,36.798,36.215,36.704,1438088,0
+FLR.US,D,20060328,000000,36.704,37.031,36.482,37.031,1635068,0
+FLR.US,D,20060329,000000,36.851,37.814,36.824,37.71,2087566,0
+FLR.US,D,20060330,000000,37.71,37.868,37.083,37.314,1694303,0
+FLR.US,D,20060331,000000,37.169,37.284,36.548,36.937,1452262,0
+FLR.US,D,20060403,000000,37.024,37.435,36.868,36.954,1728214,0
+FLR.US,D,20060404,000000,37.108,37.522,36.782,37.435,1246217,0
+FLR.US,D,20060405,000000,37.522,38.05,37.522,37.893,1769331,0
+FLR.US,D,20060406,000000,37.893,38.622,37.624,38.598,2512184,0
+FLR.US,D,20060407,000000,38.549,38.74,37.498,38.298,2344244,0
+FLR.US,D,20060410,000000,38.14,38.14,37.255,37.498,1367477,0
+FLR.US,D,20060411,000000,37.557,37.624,36.455,36.556,1460391,0
+FLR.US,D,20060412,000000,36.696,36.946,36.574,36.851,957489,0
+FLR.US,D,20060413,000000,36.876,37.143,36.574,36.851,685251,0
+FLR.US,D,20060417,000000,36.946,37.284,36.851,37.188,681300,0
+FLR.US,D,20060418,000000,37.41,38.442,36.766,38.264,1631125,0
+FLR.US,D,20060419,000000,38.148,39.157,37.988,39.039,2908704,0
+FLR.US,D,20060420,000000,39.307,39.54,38.504,38.658,1303829,0
+FLR.US,D,20060421,000000,38.747,39.992,38.402,39.848,2572578,0
+FLR.US,D,20060424,000000,39.614,39.925,39.03,39.838,2606263,0
+FLR.US,D,20060425,000000,40.071,40.64,39.804,40.297,4192086,0
+FLR.US,D,20060426,000000,40.253,41.002,40.243,40.68,2977689,0
+FLR.US,D,20060427,000000,40.108,41.586,39.821,40.389,3016021,0
+FLR.US,D,20060428,000000,40.363,40.745,39.873,39.992,1845289,0
+FLR.US,D,20060501,000000,40.837,41.433,40.415,40.735,2342388,0
+FLR.US,D,20060502,000000,40.632,40.753,40.289,40.753,1501040,0
+FLR.US,D,20060503,000000,41.113,41.458,39.89,40.206,2116139,0
+FLR.US,D,20060504,000000,40.468,40.68,40.108,40.269,2208821,0
+FLR.US,D,20060505,000000,40.553,40.57,39.78,40.206,3080131,0
+FLR.US,D,20060508,000000,40.322,40.545,39.54,40.363,3421590,0
+FLR.US,D,20060509,000000,41.861,44.704,41.844,43.895,10053621,0
+FLR.US,D,20060510,000000,42.833,43.154,41.675,42.577,6123557,0
+FLR.US,D,20060511,000000,42.617,43.042,41.948,42.088,2200921,0
+FLR.US,D,20060512,000000,41.844,41.897,41.095,41.33,2410213,0
+FLR.US,D,20060515,000000,40.897,41.113,39.908,40.423,2900572,0
+FLR.US,D,20060516,000000,40.553,40.58,39.397,39.934,2758875,0
+FLR.US,D,20060517,000000,39.623,39.873,38.212,38.487,3330304,0
+FLR.US,D,20060518,000000,38.658,39.091,37.901,37.926,2472233,0
+FLR.US,D,20060519,000000,37.885,38.247,37.237,37.901,2838315,0
+FLR.US,D,20060522,000000,37.498,37.961,36.664,37.41,2476177,0
+FLR.US,D,20060523,000000,37.435,40.009,37.435,38.54,4708694,0
+FLR.US,D,20060524,000000,38.298,39.522,36.696,37.541,3846445,0
+FLR.US,D,20060525,000000,38.058,38.307,37.498,38.185,1706847,0
+FLR.US,D,20060526,000000,38.598,39.226,38.46,38.934,1498954,0
+FLR.US,D,20060530,000000,38.917,38.953,37.841,37.85,1603709,0
+FLR.US,D,20060531,000000,37.885,38.212,37.375,37.738,1724966,0
+FLR.US,D,20060601,000000,37.877,38.417,37.48,38.339,1840177,0
+FLR.US,D,20060602,000000,38.829,39.476,38.598,39.324,2707540,0
+FLR.US,D,20060605,000000,39.218,39.235,38.099,38.116,1851328,0
+FLR.US,D,20060606,000000,38.185,38.549,37.498,38.021,2673159,0
+FLR.US,D,20060607,000000,37.988,38.426,36.739,36.739,1609982,0
+FLR.US,D,20060608,000000,36.664,38.375,35.705,38.132,5188365,0
+FLR.US,D,20060609,000000,38.185,38.434,37.274,37.284,2049932,0
+FLR.US,D,20060612,000000,37.314,37.531,36.032,36.056,2042966,0
+FLR.US,D,20060613,000000,35.802,36.618,35.353,35.431,3158874,0
+FLR.US,D,20060614,000000,35.44,36.491,35.44,36.394,2477341,0
+FLR.US,D,20060615,000000,36.696,38.607,36.592,38.451,2818342,0
+FLR.US,D,20060616,000000,38.014,38.375,37.728,37.893,1830890,0
+FLR.US,D,20060619,000000,38.099,38.576,37.075,37.306,1399299,0
+FLR.US,D,20060620,000000,37.169,37.885,37.039,37.108,1122874,0
+FLR.US,D,20060621,000000,37.083,37.961,36.894,37.393,2152139,0
+FLR.US,D,20060622,000000,37.384,38.272,37.134,37.859,2131001,0
+FLR.US,D,20060623,000000,37.669,38.272,37.314,37.917,1079675,0
+FLR.US,D,20060626,000000,37.988,38.487,37.97,38.426,806268,0
+FLR.US,D,20060627,000000,38.532,39.122,37.901,37.951,1522874,0
+FLR.US,D,20060628,000000,38.014,38.116,37.284,37.719,791172,0
+FLR.US,D,20060629,000000,38.212,39.494,38.021,39.433,2422522,0
+FLR.US,D,20060630,000000,39.71,40.279,39.502,40.009,1849939,0
+FLR.US,D,20060703,000000,40.141,40.771,39.983,40.762,958886,0
+FLR.US,D,20060705,000000,40.553,40.879,40.441,40.587,2608817,0
+FLR.US,D,20060706,000000,40.58,40.725,39.934,40.062,1863176,0
+FLR.US,D,20060707,000000,40.036,40.036,39.13,39.235,1601155,0
+FLR.US,D,20060710,000000,39.157,39.522,38.917,39.039,1373746,0
+FLR.US,D,20060711,000000,39.157,39.433,38.881,39.28,1506616,0
+FLR.US,D,20060712,000000,39.461,39.461,38.812,38.917,1805103,0
+FLR.US,D,20060713,000000,38.829,39.099,38.487,38.622,1931701,0
+FLR.US,D,20060714,000000,38.639,38.799,37.151,37.522,3094529,0
+FLR.US,D,20060717,000000,37.868,38.442,37.65,37.997,2038322,0
+FLR.US,D,20060718,000000,38.083,38.255,36.971,37.659,1470609,0
+FLR.US,D,20060719,000000,37.868,38.583,37.624,38.54,1635302,0
+FLR.US,D,20060720,000000,38.658,38.79,37.41,37.426,1660618,0
+FLR.US,D,20060721,000000,37.71,37.738,35.404,35.552,4029254,0
+FLR.US,D,20060724,000000,35.56,36.876,35.515,36.592,3351904,0
+FLR.US,D,20060725,000000,36.86,37.6,36.704,37.531,3945861,0
+FLR.US,D,20060726,000000,37.48,37.584,36.324,37.075,2483611,0
+FLR.US,D,20060727,000000,38.247,38.247,37.039,37.531,1870376,0
+FLR.US,D,20060728,000000,37.808,38.185,37.454,37.659,1383039,0
+FLR.US,D,20060731,000000,37.419,37.831,36.749,37.808,2053189,0
+FLR.US,D,20060801,000000,37.755,37.8,36.791,37.169,1611608,0
+FLR.US,D,20060802,000000,37.284,38.031,37.274,37.703,1394648,0
+FLR.US,D,20060803,000000,37.306,38.829,37.151,38.576,1600926,0
+FLR.US,D,20060804,000000,38.747,39.433,38.212,38.943,1913354,0
+FLR.US,D,20060807,000000,38.943,39.307,38.247,38.73,2268983,0
+FLR.US,D,20060808,000000,37.284,38.576,36.491,37.41,5555845,0
+FLR.US,D,20060809,000000,37.624,37.728,36.386,36.592,3459686,0
+FLR.US,D,20060810,000000,36.592,37.624,36.376,37.541,2498941,0
+FLR.US,D,20060811,000000,37.351,37.384,36.463,36.671,1403248,0
+FLR.US,D,20060814,000000,36.92,36.946,35.57,35.748,2892438,0
+FLR.US,D,20060815,000000,36.376,37.403,35.902,37.333,2982797,0
+FLR.US,D,20060816,000000,38.212,38.549,37.213,38.357,3786746,0
+FLR.US,D,20060817,000000,38.212,38.402,37.351,37.504,2032742,0
+FLR.US,D,20060818,000000,37.65,38.23,37.031,38.05,1246217,0
+FLR.US,D,20060821,000000,37.8,37.8,36.876,37.213,1295468,0
+FLR.US,D,20060822,000000,37.039,37.384,36.73,37.197,1235072,0
+FLR.US,D,20060823,000000,37.108,37.454,36.421,36.618,1047848,0
+FLR.US,D,20060824,000000,36.68,36.981,35.921,36.43,1651331,0
+FLR.US,D,20060825,000000,36.376,36.903,36.074,36.491,1173286,0
+FLR.US,D,20060828,000000,36.602,36.92,36.482,36.636,908704,0
+FLR.US,D,20060829,000000,36.574,36.73,35.859,36.644,1740994,0
+FLR.US,D,20060830,000000,36.808,36.851,36.265,36.404,1164689,0
+FLR.US,D,20060831,000000,36.696,37.41,36.376,37.206,2121018,0
+FLR.US,D,20060901,000000,37.669,38.058,36.766,36.981,1225779,0
+FLR.US,D,20060905,000000,36.911,37.822,36.885,37.255,2366775,0
+FLR.US,D,20060906,000000,37.126,37.126,35.921,36.025,2519155,0
+FLR.US,D,20060907,000000,35.878,36.54,35.344,35.687,2311723,0
+FLR.US,D,20060908,000000,35.687,35.964,35.044,35.19,2213932,0
+FLR.US,D,20060911,000000,35.062,35.249,34.44,34.974,2452023,0
+FLR.US,D,20060912,000000,35.017,35.025,34.14,34.424,2560036,0
+FLR.US,D,20060913,000000,34.577,35.524,34.571,34.905,2243891,0
+FLR.US,D,20060914,000000,34.68,34.794,33.932,34,2215320,0
+FLR.US,D,20060915,000000,33.923,33.965,32.297,33.534,4956312,0
+FLR.US,D,20060918,000000,33.431,34.267,33.321,33.811,2668285,0
+FLR.US,D,20060919,000000,33.811,34.122,33.165,33.408,2363526,0
+FLR.US,D,20060920,000000,33.582,33.753,32.666,33.013,1710799,0
+FLR.US,D,20060921,000000,33.582,33.606,32.522,32.638,3008353,0
+FLR.US,D,20060922,000000,32.503,32.675,32.219,32.349,1988143,0
+FLR.US,D,20060925,000000,32.28,32.88,31.65,32.746,2501037,0
+FLR.US,D,20060926,000000,33.047,33.623,32.787,33.51,2027631,0
+FLR.US,D,20060927,000000,33.431,33.907,33.202,33.776,2016950,0
+FLR.US,D,20060928,000000,33.671,33.846,33.382,33.641,1360507,0
+FLR.US,D,20060929,000000,33.563,33.716,32.979,33.103,1390940,0
+FLR.US,D,20061002,000000,33.013,33.269,32.621,32.701,1213468,0
+FLR.US,D,20061003,000000,32.611,32.611,31.874,32.032,1813231,0
+FLR.US,D,20061004,000000,32.219,33.34,32.148,33.227,3483145,0
+FLR.US,D,20061005,000000,33.534,33.907,33.253,33.811,2197200,0
+FLR.US,D,20061006,000000,33.776,33.958,33.277,33.923,1931002,0
+FLR.US,D,20061009,000000,33.874,34.432,33.874,34.148,2019737,0
+FLR.US,D,20061010,000000,34.14,34.371,33.801,34.304,1963060,0
+FLR.US,D,20061011,000000,34.304,34.44,33.648,33.958,1430888,0
+FLR.US,D,20061012,000000,34.225,34.449,34.08,34.44,1189775,0
+FLR.US,D,20061013,000000,34.544,34.544,33.983,34.277,1163989,0
+FLR.US,D,20061016,000000,34.277,35.371,34.267,35.19,3055274,0
+FLR.US,D,20061017,000000,34.941,34.949,34.398,34.827,2164685,0
+FLR.US,D,20061018,000000,35.044,35.431,34.888,34.997,3356552,0
+FLR.US,D,20061019,000000,34.734,35.163,34.571,34.957,1891281,0
+FLR.US,D,20061020,000000,34.586,35.102,34.577,34.923,2304755,0
+FLR.US,D,20061023,000000,34.749,35.077,34.354,34.974,1487572,0
+FLR.US,D,20061024,000000,34.68,35.47,34.632,35.47,1278276,0
+FLR.US,D,20061025,000000,33.155,34.571,33.047,34.552,7910306,0
+FLR.US,D,20061026,000000,34.527,34.871,33.923,34.243,4318683,0
+FLR.US,D,20061027,000000,33.992,34.207,33.689,33.874,2671539,0
+FLR.US,D,20061030,000000,33.792,34.336,33.776,34.179,2035301,0
+FLR.US,D,20061031,000000,34.171,34.243,33.447,33.769,2898244,0
+FLR.US,D,20061101,000000,34.026,34.432,33.821,33.874,1534955,0
+FLR.US,D,20061102,000000,33.656,34.019,33.493,33.907,1444594,0
+FLR.US,D,20061103,000000,34.304,34.312,33.783,33.941,1702434,0
+FLR.US,D,20061106,000000,34.113,34.131,33.321,33.554,2730068,0
+FLR.US,D,20061107,000000,34.026,35.636,33.321,34.949,4236223,0
+FLR.US,D,20061108,000000,34.662,35.739,34.662,35.542,2892438,0
+FLR.US,D,20061109,000000,35.775,36.181,35.387,35.902,2362827,0
+FLR.US,D,20061110,000000,36.048,36.119,35.47,35.878,2616483,0
+FLR.US,D,20061113,000000,35.714,35.948,35.353,35.497,1886171,0
+FLR.US,D,20061114,000000,35.687,35.869,35.224,35.748,1361671,0
+FLR.US,D,20061115,000000,35.869,36.298,35.794,36.145,2155856,0
+FLR.US,D,20061116,000000,36.173,36.351,36.04,36.247,3160267,0
+FLR.US,D,20061117,000000,36.125,36.463,36.032,36.119,2107079,0
+FLR.US,D,20061120,000000,36.376,36.414,36.025,36.163,2246679,0
+FLR.US,D,20061121,000000,36.265,36.491,35.99,36.36,1389076,0
+FLR.US,D,20061122,000000,36.482,36.482,36.145,36.307,2214626,0
+FLR.US,D,20061124,000000,36.208,36.592,36.135,36.386,688500,0
+FLR.US,D,20061127,000000,35.328,36.289,35.328,35.835,1818346,0
+FLR.US,D,20061128,000000,35.524,35.775,35.249,35.464,1822294,0
+FLR.US,D,20061129,000000,36.056,36.954,35.948,36.73,2203244,0
+FLR.US,D,20061130,000000,36.798,37.746,36.507,37.488,3147261,0
+FLR.US,D,20061201,000000,37.454,37.893,36.696,37.151,2333557,0
+FLR.US,D,20061204,000000,37.323,37.659,37.161,37.61,1091748,0
+FLR.US,D,20061205,000000,37.522,37.55,37.221,37.36,2266658,0
+FLR.US,D,20061206,000000,37.403,37.719,36.981,37.426,2151677,0
+FLR.US,D,20061207,000000,37.454,37.859,37.384,37.445,1245290,0
+FLR.US,D,20061208,000000,37.678,37.678,37.066,37.221,1153303,0
+FLR.US,D,20061211,000000,36.876,36.962,36.208,36.455,2104057,0
+FLR.US,D,20061212,000000,36.274,36.86,36.247,36.548,1371656,0
+FLR.US,D,20061213,000000,36.808,36.92,36.376,36.421,1029034,0
+FLR.US,D,20061214,000000,36.463,36.876,36.307,36.491,1047615,0
+FLR.US,D,20061215,000000,36.404,36.556,36.017,36.24,2589076,0
+FLR.US,D,20061218,000000,36.181,36.351,35.615,35.705,1685709,0
+FLR.US,D,20061219,000000,35.63,35.902,35.387,35.794,2499409,0
+FLR.US,D,20061220,000000,35.542,36.307,35.431,35.983,1444825,0
+FLR.US,D,20061221,000000,36.074,36.24,35.542,35.812,1188149,0
+FLR.US,D,20061222,000000,35.645,35.687,35.035,35.199,945876,0
+FLR.US,D,20061226,000000,35.258,35.413,35.077,35.24,624159,0
+FLR.US,D,20061227,000000,35.344,35.497,35.249,35.371,1117533,0
+FLR.US,D,20061228,000000,35.301,35.38,35.111,35.31,1333794,0
+FLR.US,D,20061229,000000,35.199,35.44,34.819,35.153,1192565,0
+FLR.US,D,20070103,000000,35.24,35.47,34.416,34.758,1575139,0
+FLR.US,D,20070104,000000,34.571,34.577,33.949,34.455,1911491,0
+FLR.US,D,20070105,000000,34.44,34.44,33.641,33.743,2302432,0
+FLR.US,D,20070108,000000,33.632,33.829,33.097,33.366,3321942,0
+FLR.US,D,20070109,000000,33.253,33.347,32.478,32.685,3815319,0
+FLR.US,D,20070110,000000,32.486,33.138,32.382,32.994,2976529,0
+FLR.US,D,20070111,000000,32.94,33.382,32.762,33.192,1892444,0
+FLR.US,D,20070112,000000,33.146,33.22,32.797,32.915,1658296,0
+FLR.US,D,20070116,000000,32.889,33.33,32.862,33.227,1353769,0
+FLR.US,D,20070117,000000,33.277,33.811,33.175,33.518,1377464,0
+FLR.US,D,20070118,000000,33.726,33.898,33.26,33.34,1465501,0
+FLR.US,D,20070119,000000,33.321,33.907,33.155,33.716,1377698,0
+FLR.US,D,20070122,000000,33.726,33.882,33.26,33.321,1490590,0
+FLR.US,D,20070123,000000,33.753,35.199,33.598,34.957,3885930,0
+FLR.US,D,20070124,000000,34.99,34.99,34.371,34.888,1896855,0
+FLR.US,D,20070125,000000,35.172,35.38,34.743,34.914,2836226,0
+FLR.US,D,20070126,000000,34.897,35.007,34.49,34.768,1226707,0
+FLR.US,D,20070129,000000,35.044,35.102,34.743,34.871,1993256,0
+FLR.US,D,20070130,000000,35.017,35.274,34.88,35.274,1460624,0
+FLR.US,D,20070131,000000,35.129,35.654,34.914,35.56,2133092,0
+FLR.US,D,20070201,000000,35.73,38.747,35.73,36.981,5507296,0
+FLR.US,D,20070202,000000,36.574,37.419,36.574,37.1,2684310,0
+FLR.US,D,20070205,000000,37.024,37.265,36.664,36.758,2015790,0
+FLR.US,D,20070206,000000,36.842,37.445,36.833,37.015,2208821,0
+FLR.US,D,20070207,000000,37.126,37.314,36.688,36.815,1030657,0
+FLR.US,D,20070208,000000,37.024,37.584,36.868,37.445,3892903,0
+FLR.US,D,20070209,000000,37.454,37.504,36.73,37.009,2082221,0
+FLR.US,D,20070212,000000,37.237,37.284,36.824,36.999,754290,0
+FLR.US,D,20070213,000000,36.894,36.999,36.289,36.491,2610353,0
+FLR.US,D,20070214,000000,36.394,36.782,36.191,36.782,2392893,0
+FLR.US,D,20070215,000000,36.92,37.237,36.903,37.213,1448312,0
+FLR.US,D,20070216,000000,37.066,37.188,36.626,36.876,1609288,0
+FLR.US,D,20070220,000000,37.445,37.841,37.213,37.738,1487099,0
+FLR.US,D,20070221,000000,37.841,37.85,37.291,37.703,1445057,0
+FLR.US,D,20070222,000000,37.841,37.961,37.584,37.901,1038790,0
+FLR.US,D,20070223,000000,37.926,38.014,37.375,37.831,1346103,0
+FLR.US,D,20070226,000000,37.237,37.808,37.066,37.764,2221156,0
+FLR.US,D,20070227,000000,37.454,37.454,36.119,36.119,3008353,0
+FLR.US,D,20070228,000000,35.974,36.583,35.757,36.334,2910094,0
+FLR.US,D,20070301,000000,35.44,37.274,35.068,36.868,4674112,0
+FLR.US,D,20070302,000000,37.126,38.79,36.713,36.894,6819255,0
+FLR.US,D,20070305,000000,37.669,38.333,37.108,37.108,3405371,0
+FLR.US,D,20070306,000000,37.472,38.557,37.265,38.487,3175058,0
+FLR.US,D,20070307,000000,38.212,38.848,38.074,38.576,2810905,0
+FLR.US,D,20070308,000000,38.747,39.28,38.576,38.812,2926348,0
+FLR.US,D,20070309,000000,38.89,39.348,38.658,38.821,1185823,0
+FLR.US,D,20070312,000000,38.782,39.13,38.692,38.839,1441573,0
+FLR.US,D,20070313,000000,38.426,39.003,37.988,38.083,2495693,0
+FLR.US,D,20070314,000000,38.22,38.333,37.393,37.783,3005634,0
+FLR.US,D,20070315,000000,37.814,38.247,37.463,37.764,2803707,0
+FLR.US,D,20070316,000000,37.901,38.504,37.841,37.908,3297550,0
+FLR.US,D,20070319,000000,38.315,39.226,38.307,39.012,2211371,0
+FLR.US,D,20070320,000000,39.012,39.254,38.607,39.14,1798366,0
+FLR.US,D,20070321,000000,39.072,40.182,39.003,40.026,2193485,0
+FLR.US,D,20070322,000000,40.897,40.897,40.017,40.269,1856672,0
+FLR.US,D,20070323,000000,40.182,40.329,39.683,39.796,1679668,0
+FLR.US,D,20070326,000000,39.89,40.243,39.443,39.821,1549819,0
+FLR.US,D,20070327,000000,39.623,39.719,39.331,39.522,1128340,0
+FLR.US,D,20070328,000000,39.245,39.331,38.014,38.648,3508235,0
+FLR.US,D,20070329,000000,38.74,38.97,38.366,38.692,1135498,0
+FLR.US,D,20070330,000000,38.755,39.157,38.375,38.622,1772586,0
+FLR.US,D,20070402,000000,38.821,39.157,38.648,38.764,2281989,0
+FLR.US,D,20070403,000000,38.917,39.582,38.648,39.502,2111892,0
+FLR.US,D,20070404,000000,39.502,39.623,39.15,39.547,1127984,0
+FLR.US,D,20070405,000000,39.461,39.563,39.157,39.485,1166547,0
+FLR.US,D,20070409,000000,39.443,39.556,39.183,39.485,818581,0
+FLR.US,D,20070410,000000,39.476,40.08,39.415,39.753,1200117,0
+FLR.US,D,20070411,000000,39.908,40.009,39.606,39.838,1720318,0
+FLR.US,D,20070412,000000,39.89,40.243,39.468,40.233,1250635,0
+FLR.US,D,20070413,000000,40.165,40.632,40.062,40.632,2508701,0
+FLR.US,D,20070416,000000,40.665,40.828,40.415,40.536,1780947,0
+FLR.US,D,20070417,000000,40.536,41.368,40.493,41.26,3126352,0
+FLR.US,D,20070418,000000,41.198,41.252,40.796,40.916,1831117,0
+FLR.US,D,20070419,000000,42.104,42.104,40.58,40.762,884510,0
+FLR.US,D,20070420,000000,41.189,41.468,40.916,41.283,1617184,0
+FLR.US,D,20070423,000000,41.368,41.792,41.312,41.647,1141691,0
+FLR.US,D,20070424,000000,41.809,41.966,41.149,41.338,1199994,0
+FLR.US,D,20070425,000000,41.493,42.23,41.182,42.04,1518694,0
+FLR.US,D,20070426,000000,42.104,42.766,42.088,42.438,1405337,0
+FLR.US,D,20070427,000000,42.395,42.502,41.749,42.147,1453416,0
+FLR.US,D,20070430,000000,42.181,42.181,41.131,41.165,1854581,0
+FLR.US,D,20070501,000000,41.086,41.493,40.975,41.338,1436462,0
+FLR.US,D,20070502,000000,41.33,41.958,41.312,41.801,1474846,0
+FLR.US,D,20070503,000000,41.844,41.966,41.518,41.69,2463161,0
+FLR.US,D,20070504,000000,41.741,42.517,41.656,42.517,1726930,0
+FLR.US,D,20070507,000000,42.617,43.249,42.428,42.517,3167132,0
+FLR.US,D,20070508,000000,41.002,43.437,40.942,43.231,6683364,0
+FLR.US,D,20070509,000000,43.766,44.661,43.582,44.247,3630554,0
+FLR.US,D,20070510,000000,44.023,45.15,43.653,44.124,3321691,0
+FLR.US,D,20070511,000000,44.73,45.158,44.428,44.954,2270583,0
+FLR.US,D,20070514,000000,44.972,44.989,43.929,44.048,1783035,0
+FLR.US,D,20070515,000000,43.981,44.256,43.568,43.616,2184940,0
+FLR.US,D,20070516,000000,43.714,43.946,42.911,43.048,3698015,0
+FLR.US,D,20070517,000000,43.033,43.18,42.748,43.008,2582180,0
+FLR.US,D,20070518,000000,42.984,43.197,42.757,43.048,2580375,0
+FLR.US,D,20070521,000000,43.308,43.568,43.118,43.258,3866652,0
+FLR.US,D,20070522,000000,43.582,44.058,43.582,43.783,3374898,0
+FLR.US,D,20070523,000000,44.144,44.73,44.058,44.144,2976757,0
+FLR.US,D,20070524,000000,44.203,44.633,43.231,43.308,3452162,0
+FLR.US,D,20070525,000000,43.524,43.739,43.308,43.447,1888131,0
+FLR.US,D,20070529,000000,43.919,44.541,43.739,43.85,2594871,0
+FLR.US,D,20070530,000000,43.266,44.822,43.189,44.773,3105895,0
+FLR.US,D,20070531,000000,44.918,45.521,44.601,44.814,3018802,0
+FLR.US,D,20070601,000000,45.331,45.494,44.822,45.168,1970474,0
+FLR.US,D,20070604,000000,45.888,45.888,44.849,45.393,1431817,0
+FLR.US,D,20070605,000000,47.726,47.726,44.937,45.158,2024615,0
+FLR.US,D,20070606,000000,45.065,45.211,44.479,44.909,2265032,0
+FLR.US,D,20070607,000000,44.601,45.098,43.189,43.189,2051821,0
+FLR.US,D,20070608,000000,43.048,44.144,42.645,44.048,1633093,0
+FLR.US,D,20070611,000000,44.075,45.195,44.048,44.773,1944940,0
+FLR.US,D,20070612,000000,44.513,44.713,43.886,44.196,1887681,0
+FLR.US,D,20070613,000000,44.541,45.717,44.428,45.709,2440876,0
+FLR.US,D,20070614,000000,45.888,46.906,45.888,46.546,2578157,0
+FLR.US,D,20070615,000000,47.192,47.32,46.735,47.219,2525892,0
+FLR.US,D,20070618,000000,47.229,47.233,46.683,46.915,1484547,0
+FLR.US,D,20070619,000000,46.84,47.095,46.348,46.692,1357950,0
+FLR.US,D,20070620,000000,46.582,47.069,45.641,45.717,1945639,0
+FLR.US,D,20070621,000000,45.807,46.537,45.211,46.408,1501968,0
+FLR.US,D,20070622,000000,45.994,46.373,45.246,45.503,1933789,0
+FLR.US,D,20070625,000000,44.989,46.022,43.831,44.377,4522167,0
+FLR.US,D,20070626,000000,44.773,44.849,43.997,44.196,3155991,0
+FLR.US,D,20070627,000000,43.568,44.9,42.608,44.822,4945956,0
+FLR.US,D,20070628,000000,44.822,45.584,44.773,45.409,3341453,0
+FLR.US,D,20070629,000000,46.599,48.536,46.582,47.947,5039007,0
+FLR.US,D,20070702,000000,48.216,48.948,47.827,48.777,2472078,0
+FLR.US,D,20070703,000000,48.975,49.215,48.422,49.164,1252956,0
+FLR.US,D,20070705,000000,49.164,49.164,48.302,48.966,1468054,0
+FLR.US,D,20070706,000000,48.966,49.616,48.904,49.516,1130080,0
+FLR.US,D,20070709,000000,49.526,50.47,49.465,50.239,2082453,0
+FLR.US,D,20070710,000000,50.118,50.324,49.413,49.413,2219738,0
+FLR.US,D,20070711,000000,49.508,49.725,49,49.526,1672234,0
+FLR.US,D,20070712,000000,48.216,51.248,48.216,51.248,2194652,0
+FLR.US,D,20070713,000000,51.591,52.442,51.231,51.856,2269910,0
+FLR.US,D,20070716,000000,51.825,52.383,51.231,51.548,1809516,0
+FLR.US,D,20070717,000000,51.825,52.308,51.117,51.548,1619040,0
+FLR.US,D,20070718,000000,51.333,51.368,50.257,51.177,2055741,0
+FLR.US,D,20070719,000000,51.161,52.254,51.031,52.1,1452493,0
+FLR.US,D,20070720,000000,52.028,52.167,51.014,51.884,1980715,0
+FLR.US,D,20070723,000000,52.254,52.814,52.091,52.201,1445057,0
+FLR.US,D,20070724,000000,51.661,52.746,50.805,50.964,2380184,0
+FLR.US,D,20070725,000000,51.42,51.893,49.154,50.395,4218315,0
+FLR.US,D,20070726,000000,49.789,50.324,48.467,49.592,4984627,0
+FLR.US,D,20070727,000000,49.508,50.04,48.62,48.758,2520468,0
+FLR.US,D,20070730,000000,48.845,50.395,48.225,50.18,1963683,0
+FLR.US,D,20070731,000000,50.996,51.36,49.681,49.735,2357954,0
+FLR.US,D,20070801,000000,49.285,50.111,48.011,49.429,3370538,0
+FLR.US,D,20070802,000000,49.474,52.418,49.474,52.004,5224368,0
+FLR.US,D,20070803,000000,51.865,52.866,50.575,50.714,2383269,0
+FLR.US,D,20070806,000000,51.763,51.834,48.645,50.172,4201888,0
+FLR.US,D,20070807,000000,49.957,51.184,49.257,50.289,4530995,0
+FLR.US,D,20070808,000000,52.523,52.953,49.769,51.488,5665479,0
+FLR.US,D,20070809,000000,50.797,52.282,49.776,51.797,4373039,0
+FLR.US,D,20070810,000000,50.805,52.953,49.699,52.091,5056609,0
+FLR.US,D,20070813,000000,52.953,55.105,52.263,53.193,5574894,0
+FLR.US,D,20070814,000000,54.311,54.656,53.019,53.485,4820889,0
+FLR.US,D,20070815,000000,53.703,53.993,50.068,50.395,6799511,0
+FLR.US,D,20070816,000000,49.526,50.592,44.9,48.836,10617243,0
+FLR.US,D,20070817,000000,51.93,51.93,47.743,49.465,5450975,0
+FLR.US,D,20070820,000000,49.643,51.231,48.449,50.477,3051093,0
+FLR.US,D,20070821,000000,50.477,52.883,50.28,52.393,4897543,0
+FLR.US,D,20070822,000000,53.193,53.57,52.308,52.936,3276412,0
+FLR.US,D,20070823,000000,53.513,54.008,51.231,52.022,3631347,0
+FLR.US,D,20070824,000000,52.161,53.211,51.581,53.183,1934255,0
+FLR.US,D,20070827,000000,53.381,54.243,52.96,53.829,2672639,0
+FLR.US,D,20070828,000000,53.27,53.743,51.248,51.299,4226931,0
+FLR.US,D,20070829,000000,51.574,53.398,51.574,53.127,3484310,0
+FLR.US,D,20070830,000000,52.547,54.174,52.547,53.761,4095686,0
+FLR.US,D,20070831,000000,53.901,54.991,53.801,54.743,2509864,0
+FLR.US,D,20070904,000000,54.89,56.466,54.803,55.967,3392324,0
+FLR.US,D,20070905,000000,55.636,56.774,54.572,56.558,4084072,0
+FLR.US,D,20070906,000000,56.827,57.31,56.234,57.178,3244122,0
+FLR.US,D,20070907,000000,56.267,57.112,55.121,56.292,2797667,0
+FLR.US,D,20070910,000000,56.276,56.887,55.861,56.396,3848531,0
+FLR.US,D,20070911,000000,56.514,57.058,56.197,57.014,2751210,0
+FLR.US,D,20070912,000000,56.989,58.024,56.929,57.36,3054112,0
+FLR.US,D,20070913,000000,57.688,58.048,57.058,57.739,2831580,0
+FLR.US,D,20070914,000000,56.251,58.409,56.034,57.929,4102424,0
+FLR.US,D,20070917,000000,57.809,58.409,57.637,57.826,3727049,0
+FLR.US,D,20070918,000000,58.496,59.987,57.395,59.987,3755852,0
+FLR.US,D,20070919,000000,60.916,62.07,59.84,60.965,3436455,0
+FLR.US,D,20070920,000000,60.699,61.164,60.204,60.632,2287054,0
+FLR.US,D,20070921,000000,61.082,61.206,60.037,60.777,4146097,0
+FLR.US,D,20070924,000000,60.651,61.133,60.15,60.813,2934717,0
+FLR.US,D,20070925,000000,60.15,61.458,59.676,61.305,3743542,0
+FLR.US,D,20070926,000000,61.638,62.621,60.898,61.683,2058992,0
+FLR.US,D,20070927,000000,60.892,62.612,60.876,62.205,2791395,0
+FLR.US,D,20070928,000000,62.387,62.81,61.751,61.982,2337510,0
+FLR.US,D,20071001,000000,62.414,64.724,62.181,64.342,3576767,0
+FLR.US,D,20071002,000000,64.583,64.884,63.591,64.009,2027869,0
+FLR.US,D,20071003,000000,63.844,64.5,63.421,64.247,2557949,0
+FLR.US,D,20071004,000000,64.137,64.904,63.717,64.79,1852489,0
+FLR.US,D,20071005,000000,65.64,66.3,65.007,65.067,2668516,0
+FLR.US,D,20071008,000000,65.24,66.068,64.842,65.298,2467356,0
+FLR.US,D,20071009,000000,65.444,67.159,65.222,67.065,2640178,0
+FLR.US,D,20071010,000000,67.744,69.242,67.074,68.165,2999526,0
+FLR.US,D,20071011,000000,68.795,69.55,65.96,66.991,3805798,0
+FLR.US,D,20071012,000000,67.331,69.5,67.038,69.432,2869161,0
+FLR.US,D,20071015,000000,69.525,70.819,68.552,70.413,4535871,0
+FLR.US,D,20071016,000000,70.481,70.776,67.616,68.158,4800877,0
+FLR.US,D,20071017,000000,68.158,69.37,68.088,69.345,5338421,0
+FLR.US,D,20071018,000000,68.682,70.936,68.682,70.696,3007656,0
+FLR.US,D,20071019,000000,70.341,70.776,66.902,67.159,5732615,0
+FLR.US,D,20071022,000000,66.004,67.642,65.248,67.519,3032510,0
+FLR.US,D,20071023,000000,68.19,68.915,67.483,68.879,2309863,0
+FLR.US,D,20071024,000000,68.837,69.717,67.5,69.441,3121473,0
+FLR.US,D,20071025,000000,69.887,72.556,69.078,72.367,5103582,0
+FLR.US,D,20071026,000000,72.962,74.118,70.369,70.705,6518908,0
+FLR.US,D,20071029,000000,71.697,71.824,70.534,71.358,3396503,0
+FLR.US,D,20071030,000000,71.197,71.462,68.422,68.707,3098246,0
+FLR.US,D,20071031,000000,69.726,69.904,67.349,68.021,5204860,0
+FLR.US,D,20071101,000000,67.243,67.376,64.662,65.556,4534302,0
+FLR.US,D,20071102,000000,65.868,66.686,62.88,64.257,5526347,0
+FLR.US,D,20071105,000000,64.257,64.998,61.708,63.156,4893946,0
+FLR.US,D,20071106,000000,64.706,66.409,63.755,66.22,4067446,0
+FLR.US,D,20071107,000000,62.853,65.099,60.373,62.468,11223083,0
+FLR.US,D,20071108,000000,63.069,63.069,59.41,60.373,11050487,0
+FLR.US,D,20071109,000000,58.237,61.845,58.237,60.458,5542932,0
+FLR.US,D,20071112,000000,60.957,60.957,55.112,55.424,7478198,0
+FLR.US,D,20071113,000000,55.769,57.849,54.44,57.833,5399218,0
+FLR.US,D,20071114,000000,58.299,59.823,57.395,59.006,5142167,0
+FLR.US,D,20071115,000000,58.893,59.45,56.861,57.661,4915200,0
+FLR.US,D,20071116,000000,58.092,58.522,56.906,58.064,4436717,0
+FLR.US,D,20071119,000000,57.817,59.22,56.64,56.79,5078677,0
+FLR.US,D,20071120,000000,56.723,58.961,56.334,58.472,4425999,0
+FLR.US,D,20071121,000000,57.901,58.399,56.492,56.972,3838082,0
+FLR.US,D,20071123,000000,57.756,58.352,56.827,58.169,708003,0
+FLR.US,D,20071126,000000,58.289,60.916,57.696,59.53,4742942,0
+FLR.US,D,20071127,000000,59.718,59.84,56.834,58.642,4677745,0
+FLR.US,D,20071128,000000,58.978,62.708,58.978,62.637,3719589,0
+FLR.US,D,20071129,000000,63.148,63.148,61.173,62.008,2892856,0
+FLR.US,D,20071130,000000,63.338,64.402,62.957,63.354,2708236,0
+FLR.US,D,20071203,000000,63.852,64.274,62.637,63.945,2111220,0
+FLR.US,D,20071204,000000,63.69,63.69,61.725,62.198,3046470,0
+FLR.US,D,20071205,000000,62.896,64.336,62.302,64.12,2373046,0
+FLR.US,D,20071206,000000,64.092,67.483,63.732,67.304,3840572,0
+FLR.US,D,20071207,000000,67.563,68.441,66.083,68.045,3229384,0
+FLR.US,D,20071210,000000,68.665,68.879,66.392,67.408,3077833,0
+FLR.US,D,20071211,000000,67.383,67.616,63.23,63.646,3844897,0
+FLR.US,D,20071212,000000,65.205,65.574,63.354,64.858,4379755,0
+FLR.US,D,20071213,000000,64.41,64.952,61.959,63.482,3601380,0
+FLR.US,D,20071214,000000,62.37,62.949,61.199,62.008,4323353,0
+FLR.US,D,20071217,000000,61.612,61.751,58.109,58.39,4290220,0
+FLR.US,D,20071218,000000,58.928,59.609,56.958,59.204,4034423,0
+FLR.US,D,20071219,000000,59.718,60.204,58.67,58.978,2587780,0
+FLR.US,D,20071220,000000,58.961,60.519,58.574,60.484,1967937,0
+FLR.US,D,20071221,000000,61.243,62.422,60.675,62.338,3711452,0
+FLR.US,D,20071224,000000,63.043,63.501,62.251,63.182,635077,0
+FLR.US,D,20071226,000000,62.973,63.817,62.261,63.421,1009950,0
+FLR.US,D,20071227,000000,63.345,63.791,61.965,62.37,1556898,0
+FLR.US,D,20071228,000000,61.965,63.412,61.655,62.965,1977089,0
+FLR.US,D,20071231,000000,62.716,63.896,62.261,62.732,1570639,0
+FLR.US,D,20080102,000000,62.81,63.945,61.888,62.164,2506044,0
+FLR.US,D,20080103,000000,62.751,66.364,62.508,65.248,5104382,0
+FLR.US,D,20080104,000000,64.558,66.659,63.395,63.395,4502123,0
+FLR.US,D,20080107,000000,63.664,64.525,58.504,59.798,7313052,0
+FLR.US,D,20080108,000000,60.651,61.769,59.022,60.831,7389492,0
+FLR.US,D,20080109,000000,60.744,60.744,56.088,59.237,6908967,0
+FLR.US,D,20080110,000000,57.866,64.042,57.422,62.751,6774850,0
+FLR.US,D,20080111,000000,62.047,63.378,61.243,61.896,4550521,0
+FLR.US,D,20080114,000000,62.527,63.93,59.959,61.588,3190887,0
+FLR.US,D,20080115,000000,60.876,61.233,57.472,57.826,4081490,0
+FLR.US,D,20080116,000000,56.539,57.31,51.797,54.227,9320137,0
+FLR.US,D,20080117,000000,54.276,55.139,49.249,49.592,7203204,0
+FLR.US,D,20080118,000000,51.661,52.953,49.371,50.415,8455210,0
+FLR.US,D,20080122,000000,48.075,51.913,46.417,50.912,7371906,0
+FLR.US,D,20080123,000000,48.7,52.144,46.546,51.903,9049623,0
+FLR.US,D,20080124,000000,52.227,56.061,52.227,53.57,6311234,0
+FLR.US,D,20080125,000000,56.37,56.37,50.797,52.074,4477376,0
+FLR.US,D,20080128,000000,52.037,52.711,50.371,52.442,3390163,0
+FLR.US,D,20080129,000000,53.597,53.794,52.153,53.443,3826519,0
+FLR.US,D,20080130,000000,53.098,53.296,51.093,51.618,5458474,0
+FLR.US,D,20080131,000000,50.912,53.027,49.293,52.299,6642534,0
+FLR.US,D,20080201,000000,52.282,54.391,51.856,54.32,3469501,0
+FLR.US,D,20080204,000000,54.32,54.863,52.91,53.063,2235484,0
+FLR.US,D,20080205,000000,51.177,52.118,48.257,48.39,6224087,0
+FLR.US,D,20080206,000000,48.758,50.671,48.027,48.407,4503266,0
+FLR.US,D,20080207,000000,47.923,47.923,45.78,46.064,9159133,0
+FLR.US,D,20080208,000000,45.926,49.052,45.917,48.069,5001105,0
+FLR.US,D,20080211,000000,48.069,50.04,47.639,49.42,3691257,0
+FLR.US,D,20080212,000000,49.814,51.738,49.708,50.352,4533986,0
+FLR.US,D,20080213,000000,50.797,52.692,50.452,52.634,4720238,0
+FLR.US,D,20080214,000000,52.752,53.027,51.825,52.201,4121762,0
+FLR.US,D,20080215,000000,52.892,53.555,51.099,51.995,3815973,0
+FLR.US,D,20080219,000000,52.692,53.735,52.046,53.245,4037763,0
+FLR.US,D,20080220,000000,52.719,54.227,51.529,53.794,3252538,0
+FLR.US,D,20080221,000000,53.769,56.567,53.769,55.174,5800478,0
+FLR.US,D,20080222,000000,55.509,56.781,54.715,56.758,5085584,0
+FLR.US,D,20080225,000000,57.232,59.392,55.776,58.807,5628724,0
+FLR.US,D,20080226,000000,57.565,59.177,56.404,57.929,5211838,0
+FLR.US,D,20080227,000000,57.446,58.807,56.514,56.852,5978502,0
+FLR.US,D,20080228,000000,59.383,62.621,58.118,61.337,12752016,0
+FLR.US,D,20080229,000000,61.536,62.517,59.523,59.942,5662811,0
+FLR.US,D,20080303,000000,59.996,60.243,57.997,59.168,4583567,0
+FLR.US,D,20080304,000000,58.453,60.268,57.551,58.857,4622827,0
+FLR.US,D,20080305,000000,59.313,61.52,58.687,61.233,5218537,0
+FLR.US,D,20080306,000000,62.5,62.923,59.892,62.122,6273117,0
+FLR.US,D,20080307,000000,61.503,61.674,58.762,59.624,4232309,0
+FLR.US,D,20080310,000000,59.798,59.84,56.768,57.178,5924254,0
+FLR.US,D,20080311,000000,58.954,61.133,58.204,60.984,4887591,0
+FLR.US,D,20080312,000000,61.243,61.561,59.624,59.718,3396648,0
+FLR.US,D,20080313,000000,58.618,60.804,57.102,60.537,5838191,0
+FLR.US,D,20080314,000000,61.107,61.107,57.524,58.779,4024185,0
+FLR.US,D,20080317,000000,57.263,57.472,52.091,54.276,7822550,0
+FLR.US,D,20080318,000000,56.316,59.442,56.178,59.36,7286706,0
+FLR.US,D,20080319,000000,59.978,61.233,56.37,56.583,7381024,0
+FLR.US,D,20080320,000000,56.656,56.827,53.676,56.449,6992363,0
+FLR.US,D,20080324,000000,56.8,60.883,56.8,59.262,3939117,0
+FLR.US,D,20080325,000000,59.41,61.742,59.196,61.037,3889619,0
+FLR.US,D,20080326,000000,60.598,61.974,60.314,61.271,3535697,0
+FLR.US,D,20080327,000000,61.989,62.077,59.125,59.573,4167984,0
+FLR.US,D,20080328,000000,59.892,61.395,59.196,60.415,2770131,0
+FLR.US,D,20080331,000000,60.565,61.091,59.332,60.769,4951287,0
+FLR.US,D,20080401,000000,61.778,64.051,60.268,64.051,5549454,0
+FLR.US,D,20080402,000000,63.887,65.05,63.257,64.066,3880311,0
+FLR.US,D,20080403,000000,63.717,66.174,63.311,65.722,4325340,0
+FLR.US,D,20080404,000000,65.868,66.496,64.6,65.813,3368686,0
+FLR.US,D,20080407,000000,66.469,66.804,64.492,64.98,3510327,0
+FLR.US,D,20080408,000000,64.196,66.059,63.387,65.633,3352957,0
+FLR.US,D,20080409,000000,65.704,65.868,64.429,65.058,1975596,0
+FLR.US,D,20080410,000000,65.007,66.158,63.913,65.61,2074438,0
+FLR.US,D,20080411,000000,64.549,65.332,63.971,64.342,2611994,0
+FLR.US,D,20080414,000000,64.671,65.007,63.069,63.844,2418395,0
+FLR.US,D,20080415,000000,64.137,64.858,63.274,64.533,2094390,0
+FLR.US,D,20080416,000000,65.099,68.552,65.058,68.45,4191751,0
+FLR.US,D,20080417,000000,68.391,68.45,66.364,67.331,3286263,0
+FLR.US,D,20080418,000000,68.45,69.416,68.021,68.925,5132297,0
+FLR.US,D,20080421,000000,68.769,70.04,68.233,69.542,2521524,0
+FLR.US,D,20080422,000000,70.049,70.275,68.123,68.861,2595963,0
+FLR.US,D,20080423,000000,69.862,69.862,68.142,68.665,2381403,0
+FLR.US,D,20080424,000000,68.552,68.861,65.677,67.616,3269795,0
+FLR.US,D,20080425,000000,68.012,69.587,67.159,69.509,2958754,0
+FLR.US,D,20080428,000000,70.199,70.199,68.215,68.381,2777532,0
+FLR.US,D,20080429,000000,68.622,68.665,66.821,67.107,2811393,0
+FLR.US,D,20080430,000000,67.709,68.801,65.514,65.813,4165272,0
+FLR.US,D,20080501,000000,66.238,66.238,63.86,64.945,3949825,0
+FLR.US,D,20080502,000000,65.222,66.272,64.79,65.788,3091165,0
+FLR.US,D,20080505,000000,66.1,68.371,65.788,68.021,3951522,0
+FLR.US,D,20080506,000000,67.271,70.171,67.271,69.957,3814978,0
+FLR.US,D,20080507,000000,70.36,71.059,69.406,69.887,2272478,0
+FLR.US,D,20080508,000000,69.432,71.997,69.432,71.815,4502003,0
+FLR.US,D,20080509,000000,71.102,71.188,69.473,70.586,3451634,0
+FLR.US,D,20080512,000000,71.231,75.666,69.741,75.666,4171476,0
+FLR.US,D,20080513,000000,78.471,83.688,78.471,82.242,17567212,0
+FLR.US,D,20080514,000000,81.031,82.657,79.426,79.842,7541264,0
+FLR.US,D,20080515,000000,79.816,82.938,79.548,82.502,5256229,0
+FLR.US,D,20080516,000000,83.447,83.447,81.34,82.393,7245163,0
+FLR.US,D,20080519,000000,82.657,85.24,82.13,82.916,5615389,0
+FLR.US,D,20080520,000000,82.657,83.535,81.055,82.373,3547958,0
+FLR.US,D,20080521,000000,82.106,83.828,80.986,81.294,3282806,0
+FLR.US,D,20080522,000000,81.417,82.844,80.408,81.244,2741963,0
+FLR.US,D,20080523,000000,81.167,81.794,79.091,80.408,2694466,0
+FLR.US,D,20080527,000000,80.596,80.606,78.607,79.37,3392720,0
+FLR.US,D,20080528,000000,79.238,79.833,77.836,79.727,4224956,0
+FLR.US,D,20080529,000000,80.09,80.09,77.663,78.542,2878245,0
+FLR.US,D,20080530,000000,78.456,81.258,78.348,80.315,3950376,0
+FLR.US,D,20080602,000000,80.529,80.882,79.144,79.901,2642582,0
+FLR.US,D,20080603,000000,80.071,80.789,78.348,79.41,4798552,0
+FLR.US,D,20080604,000000,79.539,81.606,79.187,79.86,3211906,0
+FLR.US,D,20080605,000000,80.004,82.034,79.901,81.374,3235540,0
+FLR.US,D,20080606,000000,80.504,81.458,78.26,78.286,4472079,0
+FLR.US,D,20080609,000000,79.134,81.41,78.634,80.375,3061783,0
+FLR.US,D,20080610,000000,79.951,80.33,77.232,78.188,3146982,0
+FLR.US,D,20080611,000000,78.56,78.972,76.991,77.16,2813265,0
+FLR.US,D,20080612,000000,78.34,78.634,75.605,76.483,3722617,0
+FLR.US,D,20080613,000000,76.561,80.152,76.561,80.152,4334078,0
+FLR.US,D,20080616,000000,80.071,81.676,79.211,81.002,3028684,0
+FLR.US,D,20080617,000000,81.77,83.02,81.15,81.41,2649457,0
+FLR.US,D,20080618,000000,80.806,83.089,80.297,82.012,3066544,0
+FLR.US,D,20080619,000000,81.77,82.776,80.935,81.744,2421430,0
+FLR.US,D,20080620,000000,82.365,82.925,81.51,82.464,3186002,0
+FLR.US,D,20080623,000000,82.492,87.271,82.492,84.928,5278573,0
+FLR.US,D,20080624,000000,84.768,85.884,82.027,82.294,3986312,0
+FLR.US,D,20080625,000000,83.491,83.516,80.579,81.81,3231965,0
+FLR.US,D,20080626,000000,80.736,81.089,78.333,78.979,3101516,0
+FLR.US,D,20080627,000000,78.299,79.574,77.114,79.377,4034414,0
+FLR.US,D,20080630,000000,79.332,80.579,78.516,80.109,4255375,0
+FLR.US,D,20080701,000000,80.1,82.519,78.333,82.401,4122105,0
+FLR.US,D,20080702,000000,82.984,83.044,77.26,77.475,3211631,0
+FLR.US,D,20080703,000000,77.491,79.022,73.942,77.455,4075081,0
+FLR.US,D,20080707,000000,77.627,78.66,73.564,75.459,5057860,0
+FLR.US,D,20080708,000000,74.985,75.381,71.348,72.953,6266811,0
+FLR.US,D,20080709,000000,73.644,74.685,71.534,71.893,4458779,0
+FLR.US,D,20080710,000000,73.065,76.368,71.893,75.477,4664439,0
+FLR.US,D,20080711,000000,73.271,76.303,73.271,75.227,3643501,0
+FLR.US,D,20080714,000000,76.561,77.104,75.027,76.123,2937487,0
+FLR.US,D,20080715,000000,75.363,76.826,72.685,73.873,4213231,0
+FLR.US,D,20080716,000000,74.108,74.108,71.12,73.676,4610347,0
+FLR.US,D,20080717,000000,74.216,76.585,73.832,74.631,3565059,0
+FLR.US,D,20080718,000000,74.915,75.605,71.783,72.538,3074256,0
+FLR.US,D,20080721,000000,72.842,76.394,72.842,76.286,2507763,0
+FLR.US,D,20080722,000000,76.303,77.143,73.788,74.975,2264437,0
+FLR.US,D,20080723,000000,75.218,75.719,70.679,71.12,2493356,0
+FLR.US,D,20080724,000000,71.489,71.801,67.047,67.744,4723444,0
+FLR.US,D,20080725,000000,67.88,70.369,67.88,68.717,2739135,0
+FLR.US,D,20080728,000000,68.888,70.171,68.045,68.088,2588514,0
+FLR.US,D,20080729,000000,67.898,69.251,67.159,69.2,2626887,0
+FLR.US,D,20080730,000000,69.329,75.346,69.223,75.243,3989081,0
+FLR.US,D,20080731,000000,75.346,75.346,69.853,70.04,3554814,0
+FLR.US,D,20080801,000000,70.387,72.953,69.182,69.242,1854299,0
+FLR.US,D,20080804,000000,69.664,69.664,65.151,65.65,3617589,0
+FLR.US,D,20080805,000000,65.868,66.339,64.265,64.583,3459919,0
+FLR.US,D,20080806,000000,64.626,67.69,62.568,66.04,4032155,0
+FLR.US,D,20080807,000000,67.107,67.699,64.989,66.291,3208235,0
+FLR.US,D,20080808,000000,65.444,66.557,63.509,65.714,3694653,0
+FLR.US,D,20080811,000000,65.91,66.504,63.534,65.59,6834252,0
+FLR.US,D,20080812,000000,69.517,69.517,57.773,61.683,16889897,0
+FLR.US,D,20080813,000000,62.173,65.83,60.787,65.263,6908424,0
+FLR.US,D,20080814,000000,64.809,65.549,63.274,63.732,4123432,0
+FLR.US,D,20080815,000000,64.066,64.318,60.509,61.442,4592863,0
+FLR.US,D,20080818,000000,62.319,63.197,61.787,62.949,4777267,0
+FLR.US,D,20080819,000000,62.681,63.817,61.432,63.817,3868270,0
+FLR.US,D,20080820,000000,64.351,66.117,62.724,66.1,4299542,0
+FLR.US,D,20080821,000000,66.158,68.871,65.024,68.441,4081599,0
+FLR.US,D,20080822,000000,68.062,68.871,66.469,67.848,2409200,0
+FLR.US,D,20080825,000000,68.088,68.493,64.509,65.083,2777197,0
+FLR.US,D,20080826,000000,65.289,67.599,65.108,67.599,2959013,0
+FLR.US,D,20080827,000000,67.84,69.931,66.991,69.931,3348885,0
+FLR.US,D,20080828,000000,70.491,71.348,68.726,69.655,3387816,0
+FLR.US,D,20080829,000000,69.465,70.387,68.726,68.991,1619710,0
+FLR.US,D,20080902,000000,69.491,69.517,62.923,63.291,5072761,0
+FLR.US,D,20080903,000000,63.284,64.144,59.624,60.415,4789558,0
+FLR.US,D,20080904,000000,60.458,60.908,55.967,56.514,4541697,0
+FLR.US,D,20080905,000000,55.484,56.621,53.108,55.99,5098763,0
+FLR.US,D,20080908,000000,57.739,59.59,53.279,54.174,6091339,0
+FLR.US,D,20080909,000000,54.191,54.227,48.585,48.749,7370397,0
+FLR.US,D,20080910,000000,49.077,52.246,49.077,51.488,6124544,0
+FLR.US,D,20080911,000000,51.488,53.693,49.371,53.631,4914842,0
+FLR.US,D,20080912,000000,53.339,57.122,52.393,55.976,5555188,0
+FLR.US,D,20080915,000000,52.442,52.77,49.275,49.93,4915279,0
+FLR.US,D,20080916,000000,47.63,51.505,46.665,51.239,5798515,0
+FLR.US,D,20080917,000000,50.637,51.903,48.157,48.912,5000483,0
+FLR.US,D,20080918,000000,49.769,51.231,47.167,50.395,4318612,0
+FLR.US,D,20080919,000000,55.097,57.263,53.848,55.197,6240063,0
+FLR.US,D,20080922,000000,55.112,55.424,51.825,52.136,3772561,0
+FLR.US,D,20080923,000000,52.236,52.866,48.266,48.966,4606454,0
+FLR.US,D,20080924,000000,49.55,50.015,47.658,47.947,3454134,0
+FLR.US,D,20080925,000000,48.99,49.671,47.113,48.845,5199716,0
+FLR.US,D,20080926,000000,46.933,48.036,46.7,47.794,5024211,0
+FLR.US,D,20080929,000000,45.665,46.493,39.771,41.948,5443142,0
+FLR.US,D,20080930,000000,43.428,48.104,43.048,47.957,4811386,0
+FLR.US,D,20081001,000000,47.33,48.225,43.616,44.963,5326309,0
+FLR.US,D,20081002,000000,43.963,44.773,37.246,38.639,7716170,0
+FLR.US,D,20081003,000000,39.673,44.462,39.673,40.26,9327830,0
+FLR.US,D,20081006,000000,38.074,39.925,34.957,39.28,8840025,0
+FLR.US,D,20081007,000000,40.606,40.606,34.171,34.99,9128266,0
+FLR.US,D,20081008,000000,34.861,36.72,32.408,35.153,7204283,0
+FLR.US,D,20081009,000000,36.696,38.194,33.582,33.762,5943727,0
+FLR.US,D,20081010,000000,32.058,34.715,29.078,32.666,7687569,0
+FLR.US,D,20081013,000000,34.957,39.461,34.251,39.003,5369915,0
+FLR.US,D,20081014,000000,41.292,42.558,35.82,37.178,6676435,0
+FLR.US,D,20081015,000000,35.835,36.163,30.1,30.341,6806491,0
+FLR.US,D,20081016,000000,31.95,32.315,27.836,31.684,9480366,0
+FLR.US,D,20081017,000000,30.592,35.852,30.213,34.39,7486651,0
+FLR.US,D,20081020,000000,35.552,37.024,34.518,36.72,5121080,0
+FLR.US,D,20081021,000000,35.957,37.624,35.207,35.497,5685997,0
+FLR.US,D,20081022,000000,34.794,34.794,30.369,31.986,6790272,0
+FLR.US,D,20081023,000000,31.923,32.478,28.453,30.187,8822851,0
+FLR.US,D,20081024,000000,26.717,29.694,24.902,28.722,6943629,0
+FLR.US,D,20081027,000000,28.05,30.564,27.226,28.569,5062811,0
+FLR.US,D,20081028,000000,30.454,31.288,26.904,31.152,5180681,0
+FLR.US,D,20081029,000000,30.9,34.199,30.137,31.977,5209938,0
+FLR.US,D,20081030,000000,33.474,35.216,32.29,34.639,4616035,0
+FLR.US,D,20081031,000000,34.319,35.387,32.399,34.38,5279813,0
+FLR.US,D,20081103,000000,34.424,35.363,31.441,32.227,6461247,0
+FLR.US,D,20081104,000000,34.844,37.323,34.39,36.664,6066385,0
+FLR.US,D,20081105,000000,36,36.548,31.27,32.503,7091907,0
+FLR.US,D,20081106,000000,33.582,33.582,28.905,29.284,6989308,0
+FLR.US,D,20081107,000000,33.447,37.877,33.294,35.328,13264390,0
+FLR.US,D,20081110,000000,37.678,37.822,33.527,34.189,7770952,0
+FLR.US,D,20081111,000000,33.277,33.582,31.226,32.138,5974412,0
+FLR.US,D,20081112,000000,31.514,31.958,29.801,30.039,4242938,0
+FLR.US,D,20081113,000000,30.387,32.762,28.239,32.738,8439841,0
+FLR.US,D,20081114,000000,31.65,32.889,29.81,30.763,5188924,0
+FLR.US,D,20081117,000000,30.187,31.262,29.078,29.248,5144450,0
+FLR.US,D,20081118,000000,29.078,29.567,27.64,28.646,6117110,0
+FLR.US,D,20081119,000000,28.249,29.293,27.34,27.474,7349053,0
+FLR.US,D,20081120,000000,26.846,28.259,25.199,25.449,7230745,0
+FLR.US,D,20081121,000000,26.356,27.534,24.626,27.465,7863331,0
+FLR.US,D,20081124,000000,28.962,33.004,28.661,32.015,8404390,0
+FLR.US,D,20081125,000000,33.33,35.111,32.399,33.641,8233973,0
+FLR.US,D,20081126,000000,33.244,39.64,32.719,38.47,10757710,0
+FLR.US,D,20081128,000000,38.255,41.292,38.067,39.208,4438109,0
+FLR.US,D,20081201,000000,38.315,38.348,35.645,35.829,7597855,0
+FLR.US,D,20081202,000000,36.999,38.532,36.181,38.014,6264951,0
+FLR.US,D,20081203,000000,36.885,39.324,35.395,38.442,5585271,0
+FLR.US,D,20081204,000000,37.624,40.253,35.507,36.885,6172763,0
+FLR.US,D,20081205,000000,35.911,38.799,34.655,38.782,6299259,0
+FLR.US,D,20081208,000000,41.252,45.098,40.509,43.877,10789652,0
+FLR.US,D,20081209,000000,42.8,45.841,41.759,41.966,10590531,0
+FLR.US,D,20081210,000000,43.048,45.204,42.558,44.891,5746478,0
+FLR.US,D,20081211,000000,44.171,46.04,43.464,43.645,6782056,0
+FLR.US,D,20081212,000000,40.329,42.338,38.962,41.493,8538686,0
+FLR.US,D,20081215,000000,42.329,42.984,40.477,41.397,4872847,0
+FLR.US,D,20081216,000000,42.467,44.444,42.19,44.228,4466299,0
+FLR.US,D,20081217,000000,43.388,45.959,43.048,43.895,5356121,0
+FLR.US,D,20081218,000000,43.326,44.496,40.942,41.368,5773798,0
+FLR.US,D,20081219,000000,40.174,40.493,37.323,38.97,7342082,0
+FLR.US,D,20081222,000000,39.072,39.114,36.163,37.161,4053495,0
+FLR.US,D,20081223,000000,37.419,38.598,36.739,37.246,2827034,0
+FLR.US,D,20081224,000000,37.85,37.997,36.903,37.841,904801,0
+FLR.US,D,20081226,000000,38.109,38.185,37.41,38.014,1039437,0
+FLR.US,D,20081229,000000,38.021,38.857,37.841,38.041,2434571,0
+FLR.US,D,20081230,000000,38.264,38.478,37.393,38.021,3283696,0
+FLR.US,D,20081231,000000,38.487,39.976,38.058,38.631,4119379,0
+FLR.US,D,20090102,000000,39.502,41.56,38.917,41.234,3999045,0
+FLR.US,D,20090105,000000,41.586,43.541,40.68,42.869,5188108,0
+FLR.US,D,20090106,000000,44.108,44.513,42.37,42.748,6636310,0
+FLR.US,D,20090107,000000,41.948,41.948,39.943,40.289,5114543,0
+FLR.US,D,20090108,000000,39.934,42.502,39.762,42.502,5509550,0
+FLR.US,D,20090109,000000,42.825,43.075,41.252,41.932,3198761,0
+FLR.US,D,20090112,000000,41.33,41.732,38.402,38.848,3699474,0
+FLR.US,D,20090113,000000,38.532,40.199,37.926,39.647,3873272,0
+FLR.US,D,20090114,000000,38.848,38.848,36.463,37.048,4632677,0
+FLR.US,D,20090115,000000,37.048,38.54,34.871,37.61,6079700,0
+FLR.US,D,20090116,000000,38.583,39.589,36.334,38.402,4278010,0
+FLR.US,D,20090120,000000,37.859,38.014,35.328,35.82,5042466,0
+FLR.US,D,20090121,000000,36.163,37.65,34.449,37.445,5215805,0
+FLR.US,D,20090122,000000,35.885,36.44,34.009,34.561,7599817,0
+FLR.US,D,20090123,000000,34.344,37.246,33.582,35.843,4712891,0
+FLR.US,D,20090126,000000,35.654,37.36,34.44,35.337,5001144,0
+FLR.US,D,20090127,000000,35.63,35.948,34.072,35.025,4664496,0
+FLR.US,D,20090128,000000,36.101,37.454,35.878,36.894,4109578,0
+FLR.US,D,20090129,000000,36.342,36.351,34.811,35.062,3731398,0
+FLR.US,D,20090130,000000,35.31,35.38,33.081,33.493,5899185,0
+FLR.US,D,20090202,000000,32.638,33.439,31.659,32.979,5131581,0
+FLR.US,D,20090203,000000,33.129,33.641,32.023,33.321,4458603,0
+FLR.US,D,20090204,000000,33.431,34.888,33.366,33.664,3448753,0
+FLR.US,D,20090205,000000,33.33,34.527,32.611,34.103,5434689,0
+FLR.US,D,20090206,000000,34.534,35.885,34.354,35.775,4032143,0
+FLR.US,D,20090209,000000,36.215,37.015,35.44,36.04,3160230,0
+FLR.US,D,20090210,000000,36.201,37.472,35.035,35.497,6294808,0
+FLR.US,D,20090211,000000,35.921,36.851,35.224,36.386,4824884,0
+FLR.US,D,20090212,000000,35.497,36.626,34.49,36.612,4576185,0
+FLR.US,D,20090213,000000,36.491,37.36,35.878,36.181,3387542,0
+FLR.US,D,20090217,000000,34.803,35.421,33.483,33.762,4983795,0
+FLR.US,D,20090218,000000,34.336,34.432,32.762,33.21,3733890,0
+FLR.US,D,20090219,000000,33.465,34.424,32.547,32.693,2922274,0
+FLR.US,D,20090220,000000,32.097,32.621,30.979,31.841,5261142,0
+FLR.US,D,20090223,000000,32.166,32.236,29.946,30.154,6216517,0
+FLR.US,D,20090224,000000,30.146,30.772,28.569,30.419,8025745,0
+FLR.US,D,20090225,000000,29.93,29.93,27.704,28.371,12141992,0
+FLR.US,D,20090226,000000,31.425,31.6,29.946,30.048,12294853,0
+FLR.US,D,20090227,000000,29.086,29.833,28.516,28.63,8280716,0
+FLR.US,D,20090302,000000,27.897,28.578,26.097,26.226,7607791,0
+FLR.US,D,20090303,000000,27.085,27.346,26.013,26.448,7336544,0
+FLR.US,D,20090304,000000,27.276,28.871,26.898,28.38,7958570,0
+FLR.US,D,20090305,000000,27.407,27.714,26.243,26.623,7258419,0
+FLR.US,D,20090306,000000,27.13,27.741,26.33,27.34,7775890,0
+FLR.US,D,20090309,000000,26.829,30.065,26.691,28.819,11858542,0
+FLR.US,D,20090310,000000,29.756,32.701,29.601,32.459,9667271,0
+FLR.US,D,20090311,000000,32.979,33.285,30.874,31.958,7239649,0
+FLR.US,D,20090312,000000,32.29,35.102,31.441,34.803,8583729,0
+FLR.US,D,20090313,000000,35.387,35.63,32.829,34.312,7044203,0
+FLR.US,D,20090316,000000,32.227,33.064,31.65,31.773,9307891,0
+FLR.US,D,20090317,000000,32.148,33.366,31.101,33.357,5978333,0
+FLR.US,D,20090318,000000,33.064,33.366,31.556,32.806,6014211,0
+FLR.US,D,20090319,000000,33.681,34.518,33.129,33.417,4809540,0
+FLR.US,D,20090320,000000,32.762,33.064,31.377,31.469,5933711,0
+FLR.US,D,20090323,000000,31.014,32.933,30.564,32.829,6237574,0
+FLR.US,D,20090324,000000,32.28,32.621,31.642,31.773,3689900,0
+FLR.US,D,20090325,000000,31.825,32.862,30.369,31.393,5304106,0
+FLR.US,D,20090326,000000,31.763,33.26,31.763,33.165,4992096,0
+FLR.US,D,20090327,000000,32.432,32.728,31.753,32.05,3380880,0
+FLR.US,D,20090330,000000,30.892,30.892,29.31,29.988,4275214,0
+FLR.US,D,20090331,000000,30.334,30.508,29.418,29.748,4535709,0
+FLR.US,D,20090401,000000,29.443,30.369,28.986,30.146,3833783,0
+FLR.US,D,20090402,000000,31.298,33.146,31.298,32.263,7694976,0
+FLR.US,D,20090403,000000,32.121,32.899,31.806,32.201,5741385,0
+FLR.US,D,20090406,000000,31.79,33.582,31.196,33.294,6908114,0
+FLR.US,D,20090407,000000,32.557,32.666,31.659,31.866,3794267,0
+FLR.US,D,20090408,000000,31.996,32.933,31.866,32.728,3012968,0
+FLR.US,D,20090409,000000,33.615,34.715,33.285,34.344,4218319,0
+FLR.US,D,20090413,000000,33.973,34.758,32.95,33.958,2893046,0
+FLR.US,D,20090414,000000,33.064,34.481,33.022,33.34,2689267,0
+FLR.US,D,20090415,000000,33.244,34.162,32.889,34.036,2911946,0
+FLR.US,D,20090416,000000,34.319,36.163,33.907,35.859,4771098,0
+FLR.US,D,20090417,000000,35.766,36.414,35.24,35.457,3443964,0
+FLR.US,D,20090420,000000,34.803,34.803,32.899,33.227,3420958,0
+FLR.US,D,20090421,000000,32.638,33.563,31.874,33.227,3912637,0
+FLR.US,D,20090422,000000,32.986,35.129,32.719,33.656,3578894,0
+FLR.US,D,20090423,000000,34.207,34.44,32.557,33.949,2813497,0
+FLR.US,D,20090424,000000,33.874,35.859,33.874,35.267,3142976,0
+FLR.US,D,20090427,000000,34.724,35.636,34.044,34.481,2833510,0
+FLR.US,D,20090428,000000,33.111,34.131,32.762,33.227,3437473,0
+FLR.US,D,20090429,000000,33.855,33.958,32.604,32.889,4210357,0
+FLR.US,D,20090430,000000,33.898,34.251,32.315,32.604,5387138,0
+FLR.US,D,20090501,000000,32.382,33.373,31.533,32.486,4513781,0
+FLR.US,D,20090504,000000,32.657,35.31,32.657,35.102,4644039,0
+FLR.US,D,20090505,000000,34.844,35.662,34.527,35.507,3500870,0
+FLR.US,D,20090506,000000,35.73,36.491,34.561,35.964,4175652,0
+FLR.US,D,20090507,000000,36.833,37.71,35.586,35.911,5674031,0
+FLR.US,D,20090508,000000,35.524,39.254,35.524,38.89,7966109,0
+FLR.US,D,20090511,000000,37.885,38.185,36.654,37.206,4359481,0
+FLR.US,D,20090512,000000,39.066,41.312,38.487,39.316,11034101,0
+FLR.US,D,20090513,000000,39.167,39.167,37.299,37.333,5557249,0
+FLR.US,D,20090514,000000,37.793,38.9,37.342,38.281,3755682,0
+FLR.US,D,20090515,000000,38.357,38.917,36.68,37.237,3379237,0
+FLR.US,D,20090518,000000,37.877,38.692,37.669,38.549,3046952,0
+FLR.US,D,20090519,000000,38.683,39.218,37.901,38.799,3061484,0
+FLR.US,D,20090520,000000,39.226,40.423,38.821,38.995,4080503,0
+FLR.US,D,20090521,000000,38.357,38.747,37.178,37.859,3003021,0
+FLR.US,D,20090522,000000,37.933,38.417,37.419,37.55,2242420,0
+FLR.US,D,20090526,000000,37.616,39.254,36.894,39.201,3752485,0
+FLR.US,D,20090527,000000,39.114,40.614,38.821,39.15,3749535,0
+FLR.US,D,20090528,000000,39.692,40.468,38.532,39.485,3195469,0
+FLR.US,D,20090529,000000,39.838,40.796,39.656,40.45,6443436,0
+FLR.US,D,20090601,000000,41.656,44.162,41.518,43.482,5730400,0
+FLR.US,D,20090602,000000,44.124,44.124,42.517,43.223,5723844,0
+FLR.US,D,20090603,000000,42.783,42.783,40.753,41.406,5784506,0
+FLR.US,D,20090604,000000,42.088,44.756,41.932,44.487,6859451,0
+FLR.US,D,20090605,000000,45.15,45.78,44.533,45.548,6716572,0
+FLR.US,D,20090608,000000,44.575,45.142,43.402,44.342,4930388,0
+FLR.US,D,20090609,000000,44.765,46.88,44.765,46.408,5211393,0
+FLR.US,D,20090610,000000,47.345,47.7,45.675,47.15,5826743,0
+FLR.US,D,20090611,000000,46.97,47.088,45.881,46.339,3978301,0
+FLR.US,D,20090612,000000,45.825,46.365,45.461,46.365,3062248,0
+FLR.US,D,20090615,000000,45.349,45.593,43.84,44.316,3781842,0
+FLR.US,D,20090616,000000,44.487,45.512,43.911,44.085,3501325,0
+FLR.US,D,20090617,000000,43.636,44.335,42.71,43.989,4086166,0
+FLR.US,D,20090618,000000,44.377,44.72,42.809,43.388,2698357,0
+FLR.US,D,20090619,000000,44.418,44.418,43.048,43.282,3497309,0
+FLR.US,D,20090622,000000,42.617,42.617,40.735,40.779,3216574,0
+FLR.US,D,20090623,000000,40.804,42.283,40.745,42.059,2959891,0
+FLR.US,D,20090624,000000,42.524,44.067,42.377,43.241,3720014,0
+FLR.US,D,20090625,000000,42.886,45.237,42.477,45.134,3988072,0
+FLR.US,D,20090626,000000,45.195,45.841,44.124,44.624,2811707,0
+FLR.US,D,20090629,000000,44.989,45.584,44.325,44.9,1946127,0
+FLR.US,D,20090630,000000,44.814,45.307,43.599,44.162,1870355,0
+FLR.US,D,20090701,000000,44.616,45.315,43.333,43.447,2452637,0
+FLR.US,D,20090702,000000,42.791,42.956,41.113,42.023,3482533,0
+FLR.US,D,20090706,000000,41.532,41.532,40.044,40.925,3531587,0
+FLR.US,D,20090707,000000,41.542,41.7,39.78,39.89,3052613,0
+FLR.US,D,20090708,000000,40.215,40.423,38.881,39.744,4370724,0
+FLR.US,D,20090709,000000,40.545,42.008,40.141,41.578,3854733,0
+FLR.US,D,20090710,000000,40.975,40.975,39.606,40.468,3340838,0
+FLR.US,D,20090713,000000,40.69,41.165,39.406,40.887,3223838,0
+FLR.US,D,20090714,000000,40.632,41.33,40.09,40.771,2362760,0
+FLR.US,D,20090715,000000,41.406,42.539,41.406,42.264,3140816,0
+FLR.US,D,20090716,000000,41.809,42.984,41.7,42.718,2923454,0
+FLR.US,D,20090717,000000,42.467,42.833,42.04,42.524,1935696,0
+FLR.US,D,20090720,000000,43.291,44.325,43.048,44.21,3376963,0
+FLR.US,D,20090721,000000,44.566,45.185,43.118,43.774,2504031,0
+FLR.US,D,20090722,000000,43.3,44.462,43.3,43.792,1925450,0
+FLR.US,D,20090723,000000,44.444,45.753,43.799,45.425,2638165,0
+FLR.US,D,20090724,000000,44.963,46.331,44.3,45.977,2026755,0
+FLR.US,D,20090727,000000,45.977,47.354,45.512,47.33,2849539,0
+FLR.US,D,20090728,000000,46.313,46.485,45.142,46.191,3174888,0
+FLR.US,D,20090729,000000,45.641,45.641,43.608,44.444,2326239,0
+FLR.US,D,20090730,000000,45.609,45.888,44.946,45.256,2091792,0
+FLR.US,D,20090731,000000,45.071,45.959,44.909,45.461,2051796,0
+FLR.US,D,20090803,000000,46.322,47.578,45.888,46.503,3319825,0
+FLR.US,D,20090804,000000,46.503,46.823,45.873,46.322,1956432,0
+FLR.US,D,20090805,000000,46.674,48.043,46.503,47.865,2802159,0
+FLR.US,D,20090806,000000,48.225,49.009,47.7,48.216,3429877,0
+FLR.US,D,20090807,000000,49.396,50.47,48.593,50.118,2709922,0
+FLR.US,D,20090810,000000,50.452,50.452,49.215,49.501,3267138,0
+FLR.US,D,20090811,000000,49.224,49.388,45.994,46.459,6967771,0
+FLR.US,D,20090812,000000,46.823,48.036,46.493,47.21,5165116,0
+FLR.US,D,20090813,000000,47.381,48.293,46.97,48.184,2738773,0
+FLR.US,D,20090814,000000,48.275,48.275,46.106,46.519,3084250,0
+FLR.US,D,20090817,000000,45.264,45.443,43.824,44.359,3824667,0
+FLR.US,D,20090818,000000,44.704,45.548,44.583,45.237,2455879,0
+FLR.US,D,20090819,000000,44.609,46.159,44.153,45.825,2465930,0
+FLR.US,D,20090820,000000,45.881,47.078,45.593,46.871,2769724,0
+FLR.US,D,20090821,000000,47.442,48.302,47.336,48.104,3385955,0
+FLR.US,D,20090824,000000,48.499,49.077,47.521,47.768,2422703,0
+FLR.US,D,20090825,000000,48.326,48.645,47.069,47.32,2648833,0
+FLR.US,D,20090826,000000,47.184,47.233,45.858,46.436,2507975,0
+FLR.US,D,20090827,000000,46.591,46.823,45.833,46.572,3199700,0
+FLR.US,D,20090828,000000,46.97,47.251,46.022,46.132,2977173,0
+FLR.US,D,20090831,000000,45.4,45.627,44.661,45.548,2731031,0
+FLR.US,D,20090901,000000,45.022,46.365,44.124,44.325,2989551,0
+FLR.US,D,20090902,000000,44.085,44.541,43.568,43.792,3820314,0
+FLR.US,D,20090903,000000,44.134,45.168,43.705,45.168,2592822,0
+FLR.US,D,20090904,000000,45.126,45.771,44.74,45.627,2147418,0
+FLR.US,D,20090908,000000,46.399,46.399,45.851,46.097,2091640,0
+FLR.US,D,20090909,000000,46.097,46.683,45.487,46.013,2987287,0
+FLR.US,D,20090910,000000,45.917,46.728,45.659,46.692,3220185,0
+FLR.US,D,20090911,000000,46.925,47.243,46.064,46.735,2428644,0
+FLR.US,D,20090914,000000,46.262,46.987,45.692,46.823,2138324,0
+FLR.US,D,20090915,000000,47.061,47.648,46.169,47.416,2165627,0
+FLR.US,D,20090916,000000,47.578,48.326,47.21,48.24,3621471,0
+FLR.US,D,20090917,000000,48.019,48.861,47.586,48.131,3389377,0
+FLR.US,D,20090918,000000,48.413,48.552,47.758,48.257,2044372,0
+FLR.US,D,20090921,000000,47.521,47.683,46.987,47.373,2337552,0
+FLR.US,D,20090922,000000,47.758,47.758,47.01,47.113,2800477,0
+FLR.US,D,20090923,000000,47.167,47.267,45.881,45.959,2664194,0
+FLR.US,D,20090924,000000,46.159,46.625,44.377,44.633,3612829,0
+FLR.US,D,20090925,000000,44.418,44.641,43.766,43.799,3069807,0
+FLR.US,D,20090928,000000,43.972,44.72,43.739,44.342,2921896,0
+FLR.US,D,20090929,000000,44.566,44.641,43.739,43.963,2582464,0
+FLR.US,D,20090930,000000,44.418,44.551,43.048,43.783,3690238,0
+FLR.US,D,20091001,000000,43.574,44.04,42.485,42.494,3985410,0
+FLR.US,D,20091002,000000,41.508,42.352,40.828,40.975,4738226,0
+FLR.US,D,20091005,000000,41.338,41.502,40.19,41.33,5622686,0
+FLR.US,D,20091006,000000,42.031,42.059,40.942,41.312,7597546,0
+FLR.US,D,20091007,000000,40.519,42.362,40.423,42,8966197,0
+FLR.US,D,20091008,000000,43.145,43.308,41.716,41.939,6482775,0
+FLR.US,D,20091009,000000,41.897,42.258,41.433,41.975,2977250,0
+FLR.US,D,20091012,000000,42.273,42.448,41.724,41.749,3451086,0
+FLR.US,D,20091013,000000,41.801,41.897,40.942,41.343,3258231,0
+FLR.US,D,20091014,000000,42.567,42.654,41.656,42.524,3857638,0
+FLR.US,D,20091015,000000,42.386,44.023,42.19,43.84,6073782,0
+FLR.US,D,20091016,000000,43.317,43.69,43.017,43.258,3969192,0
+FLR.US,D,20091019,000000,43.599,44.559,43.126,44.377,3380594,0
+FLR.US,D,20091020,000000,44.559,44.559,43.048,43.568,2955485,0
+FLR.US,D,20091021,000000,43.369,44.377,43.249,43.402,2873726,0
+FLR.US,D,20091022,000000,43.464,43.911,42.577,43.599,2487494,0
+FLR.US,D,20091023,000000,43.831,44.124,42.509,42.654,2111688,0
+FLR.US,D,20091026,000000,42.911,43.456,41.433,41.532,2803517,0
+FLR.US,D,20091027,000000,41.532,42.017,41.02,41.086,2590653,0
+FLR.US,D,20091028,000000,40.821,40.958,39.406,39.452,3870224,0
+FLR.US,D,20091029,000000,40.09,40.821,39.838,40.431,2905767,0
+FLR.US,D,20091030,000000,40.165,40.348,38.168,38.247,5217309,0
+FLR.US,D,20091102,000000,38.953,39.245,37.592,38.288,5222562,0
+FLR.US,D,20091103,000000,37.531,38.953,37.522,38.549,4179469,0
+FLR.US,D,20091104,000000,39.003,40.243,38.589,38.702,4833308,0
+FLR.US,D,20091105,000000,39.066,39.7,38.953,38.962,5182161,0
+FLR.US,D,20091106,000000,38.805,39.664,38.478,39.091,3616434,0
+FLR.US,D,20091109,000000,39.812,41.397,39.736,41.338,4617025,0
+FLR.US,D,20091110,000000,39.64,39.943,37.961,38.212,14389484,0
+FLR.US,D,20091111,000000,38.683,39.048,38.324,38.504,5907186,0
+FLR.US,D,20091112,000000,38.567,38.747,37.375,37.584,5052232,0
+FLR.US,D,20091113,000000,37.634,38.067,37.169,37.23,5871376,0
+FLR.US,D,20091116,000000,37.783,39.122,37.703,38.987,7496106,0
+FLR.US,D,20091117,000000,38.598,39.175,38.238,39.066,3521007,0
+FLR.US,D,20091118,000000,39.15,39.589,38.821,39.072,4745946,0
+FLR.US,D,20091119,000000,38.74,38.907,37.41,37.85,4213559,0
+FLR.US,D,20091120,000000,37.808,38.288,37.504,38.158,3641255,0
+FLR.US,D,20091123,000000,38.839,39.003,37.868,38.041,3568896,0
+FLR.US,D,20091124,000000,38.058,38.204,37.075,37.178,4794574,0
+FLR.US,D,20091125,000000,38.067,38.067,37.6,37.97,4290382,0
+FLR.US,D,20091127,000000,36.798,37.454,36.163,37.083,2155238,0
+FLR.US,D,20091130,000000,37.206,37.314,36.482,36.574,3802889,0
+FLR.US,D,20091201,000000,37.092,37.513,36.842,36.928,4248801,0
+FLR.US,D,20091202,000000,37.118,37.197,36.592,36.808,4551954,0
+FLR.US,D,20091203,000000,36.92,37.445,36.369,36.44,4994128,0
+FLR.US,D,20091204,000000,37.039,37.488,36.101,36.654,5851947,0
+FLR.US,D,20091207,000000,36.671,37.299,36.119,36.307,5335687,0
+FLR.US,D,20091208,000000,36.009,36.119,35.086,35.129,5838144,0
+FLR.US,D,20091209,000000,35.111,35.283,34.648,34.966,4986070,0
+FLR.US,D,20091210,000000,35.44,35.44,34.571,34.604,6639498,0
+FLR.US,D,20091211,000000,34.844,34.88,34.243,34.319,5729014,0
+FLR.US,D,20091214,000000,34.586,34.941,34.354,34.897,4380819,0
+FLR.US,D,20091215,000000,34.861,37.703,34.861,37.435,11445576,0
+FLR.US,D,20091216,000000,37.728,38.031,37.151,37.703,6253369,0
+FLR.US,D,20091217,000000,37.284,37.513,36.851,37.1,3840404,0
+FLR.US,D,20091218,000000,37.557,37.822,37.108,37.576,3532713,0
+FLR.US,D,20091221,000000,37.917,38.007,37.403,37.831,3402701,0
+FLR.US,D,20091222,000000,37.8,38.307,37.566,37.746,2880456,0
+FLR.US,D,20091223,000000,37.703,38.79,37.522,38.648,3339936,0
+FLR.US,D,20091224,000000,38.747,39.298,38.747,39.091,1245246,0
+FLR.US,D,20091228,000000,39.29,39.632,38.917,39.13,2731450,0
+FLR.US,D,20091229,000000,39.183,39.452,38.917,39.245,2195137,0
+FLR.US,D,20091230,000000,39.307,39.307,38.557,38.962,2304726,0
+FLR.US,D,20091231,000000,38.864,39.208,38.648,38.782,1980178,0
+FLR.US,D,20100104,000000,39.14,39.623,38.917,39.614,3847675,0
+FLR.US,D,20100105,000000,39.623,39.961,39.263,39.589,3462425,0
+FLR.US,D,20100106,000000,39.606,40.753,39.485,40.624,4586693,0
+FLR.US,D,20100107,000000,41.086,42.258,40.779,42.164,6102584,0
+FLR.US,D,20100108,000000,42.078,42.937,42.017,42.842,4635948,0
+FLR.US,D,20100111,000000,43.091,43.317,42.724,43.033,3882000,0
+FLR.US,D,20100112,000000,42.338,42.558,41.759,42.292,3425816,0
+FLR.US,D,20100113,000000,42.485,42.691,41.7,42.567,3758917,0
+FLR.US,D,20100114,000000,42.477,43.482,42.477,43.223,3956307,0
+FLR.US,D,20100115,000000,42.994,43.163,42.19,42.264,3655374,0
+FLR.US,D,20100119,000000,42.273,42.718,42.12,42.617,2388070,0
+FLR.US,D,20100120,000000,42.311,42.403,41.02,41.774,3926235,0
+FLR.US,D,20100121,000000,41.914,41.914,40.062,40.071,4958227,0
+FLR.US,D,20100122,000000,40.036,41.049,39.952,39.961,4002636,0
+FLR.US,D,20100125,000000,40.253,40.887,40.253,40.305,2341208,0
+FLR.US,D,20100126,000000,40.126,40.796,39.968,40.26,2236955,0
+FLR.US,D,20100127,000000,40.243,40.64,39.614,40.58,2931593,0
+FLR.US,D,20100128,000000,40.942,41.234,39.03,39.647,2771456,0
+FLR.US,D,20100129,000000,39.916,40.587,38.927,39.039,2929987,0
+FLR.US,D,20100201,000000,39.298,39.882,38.917,39.572,1917018,0
+FLR.US,D,20100202,000000,39.943,41.029,39.614,40.985,3772012,0
+FLR.US,D,20100203,000000,40.762,41.442,40.19,40.297,3185134,0
+FLR.US,D,20100204,000000,39.952,39.952,37.885,38.148,6834795,0
+FLR.US,D,20100205,000000,38.091,38.307,35.911,37.075,6631009,0
+FLR.US,D,20100208,000000,37.237,37.728,36.532,36.54,5128323,0
+FLR.US,D,20100209,000000,37.1,37.678,36.574,37.265,4611135,0
+FLR.US,D,20100210,000000,37.306,37.71,36.54,37.48,3236480,0
+FLR.US,D,20100211,000000,37.36,38.339,37.066,38.247,3356091,0
+FLR.US,D,20100212,000000,37.719,38.074,37.291,37.979,2453343,0
+FLR.US,D,20100216,000000,38.513,39.245,38.451,39.167,3071808,0
+FLR.US,D,20100217,000000,39.547,39.582,38.857,39.245,2836966,0
+FLR.US,D,20100218,000000,39.039,40.485,39.003,40.305,2995125,0
+FLR.US,D,20100219,000000,40.206,40.297,39.433,39.556,3801956,0
+FLR.US,D,20100222,000000,40.253,40.753,39.728,39.952,3647173,0
+FLR.US,D,20100223,000000,39.961,40.026,38.324,38.755,4083041,0
+FLR.US,D,20100224,000000,38.943,39.091,38.549,38.987,2134017,0
+FLR.US,D,20100225,000000,38.315,38.89,37.576,38.79,3157218,0
+FLR.US,D,20100226,000000,36.815,37.197,36.032,36.851,12252151,0
+FLR.US,D,20100301,000000,37.083,37.274,36.342,36.911,5164933,0
+FLR.US,D,20100302,000000,37.237,37.323,36.507,36.808,3537207,0
+FLR.US,D,20100303,000000,36.971,37.454,36.612,37.306,4250450,0
+FLR.US,D,20100304,000000,37.454,37.65,37.246,37.592,2696896,0
+FLR.US,D,20100305,000000,38.021,38.631,37.917,38.442,3197253,0
+FLR.US,D,20100308,000000,38.658,38.692,38.125,38.648,2396947,0
+FLR.US,D,20100309,000000,38.451,39.13,38.451,38.864,2301663,0
+FLR.US,D,20100310,000000,39.072,39.235,38.805,38.987,2218846,0
+FLR.US,D,20100311,000000,38.953,39.512,38.702,39.485,2260932,0
+FLR.US,D,20100312,000000,39.71,39.882,39.415,39.597,2029492,0
+FLR.US,D,20100315,000000,39.476,39.502,38.702,39.331,2292543,0
+FLR.US,D,20100316,000000,39.38,39.547,39.039,39.476,1582802,0
+FLR.US,D,20100317,000000,39.556,40.099,39.556,39.78,2094059,0
+FLR.US,D,20100318,000000,39.856,40.036,39.29,39.556,1709669,0
+FLR.US,D,20100319,000000,39.632,39.78,38.764,38.962,3007802,0
+FLR.US,D,20100322,000000,38.598,39.114,38.426,39.057,2560300,0
+FLR.US,D,20100323,000000,39.057,39.563,38.799,39.476,1745615,0
+FLR.US,D,20100324,000000,39.512,40.493,39.218,40.269,4533238,0
+FLR.US,D,20100325,000000,40.811,40.811,39.71,39.796,2723681,0
+FLR.US,D,20100326,000000,39.89,40.165,39.406,39.829,1659817,0
+FLR.US,D,20100329,000000,39.983,40.536,39.968,40.45,2648143,0
+FLR.US,D,20100330,000000,40.58,41.095,40.329,40.536,2574722,0
+FLR.US,D,20100331,000000,40.363,40.38,39.838,40.044,1854438,0
+FLR.US,D,20100401,000000,40.372,41.338,40.329,40.985,2966521,0
+FLR.US,D,20100405,000000,41.483,42.636,41.113,42.617,3422078,0
+FLR.US,D,20100406,000000,42.584,43.473,42.283,43.025,3903021,0
+FLR.US,D,20100407,000000,43.048,43.223,42.19,42.485,3480696,0
+FLR.US,D,20100408,000000,42.264,42.842,41.759,42.825,3518971,0
+FLR.US,D,20100409,000000,42.937,44.153,42.886,43.714,3164887,0
+FLR.US,D,20100412,000000,44.067,44.228,43.437,44.075,2914247,0
+FLR.US,D,20100413,000000,44.04,44.075,43.592,43.981,2317940,0
+FLR.US,D,20100414,000000,44.308,44.566,44.031,44.503,2758515,0
+FLR.US,D,20100415,000000,43.946,44.496,43.911,44.203,3373883,0
+FLR.US,D,20100416,000000,43.886,44.368,42.748,43.616,4364465,0
+FLR.US,D,20100419,000000,43.273,43.981,43.048,43.739,2870896,0
+FLR.US,D,20100420,000000,44.1,45.195,44.1,45.081,2649516,0
+FLR.US,D,20100421,000000,45.03,45.384,44.583,45.297,2511105,0
+FLR.US,D,20100422,000000,44.883,45.807,44.386,45.726,2094580,0
+FLR.US,D,20100423,000000,45.81,46.058,45.09,46.051,2747842,0
+FLR.US,D,20100426,000000,45.851,46.408,45.384,45.641,0,0
+FLR.US,D,20100427,000000,45.176,46.305,44.839,44.989,4286075,0
+FLR.US,D,20100428,000000,45.512,46.27,45.297,45.807,3217375,0
+FLR.US,D,20100429,000000,46.15,47.758,46.142,47.468,4533780,0
+FLR.US,D,20100430,000000,47.536,47.674,45.384,45.494,3497199,0
+FLR.US,D,20100503,000000,45.858,46.27,45.056,46.159,3284035,0
+FLR.US,D,20100504,000000,45.322,45.322,43.616,44.247,3596959,0
+FLR.US,D,20100505,000000,43.249,44.04,42.539,43.747,3939748,0
+FLR.US,D,20100506,000000,43.402,44.359,39.502,42.403,4348455,0
+FLR.US,D,20100507,000000,42.112,42.139,39.263,39.563,9190306,0
+FLR.US,D,20100510,000000,42.008,42.258,41.234,42.156,4979862,0
+FLR.US,D,20100511,000000,41.086,44.203,40.69,43.456,8431047,0
+FLR.US,D,20100512,000000,43.662,46.625,43.662,45.968,7494777,0
+FLR.US,D,20100513,000000,45.888,46.348,45.557,45.717,5477020,0
+FLR.US,D,20100514,000000,45.15,45.635,43.616,44.153,4120677,0
+FLR.US,D,20100517,000000,44.144,44.453,41.853,43.317,6194691,0
+FLR.US,D,20100518,000000,43.85,45.056,42.947,43.126,5129252,0
+FLR.US,D,20100519,000000,42.577,42.896,40.587,41.569,5427457,0
+FLR.US,D,20100520,000000,39.452,40.253,38.943,39.003,5667389,0
+FLR.US,D,20100521,000000,37.893,40.19,37.893,39.424,5258751,0
+FLR.US,D,20100524,000000,39.226,39.992,38.747,38.755,3185284,0
+FLR.US,D,20100525,000000,37.719,38.873,37.472,38.873,4102962,0
+FLR.US,D,20100526,000000,39.415,39.597,37.979,38.125,3984125,0
+FLR.US,D,20100527,000000,39.789,41.182,39.632,41.165,4520106,0
+FLR.US,D,20100528,000000,41.011,41.104,40.199,40.398,2945802,0
+FLR.US,D,20100601,000000,39.78,40.329,38.298,38.366,3857964,0
+FLR.US,D,20100602,000000,38.658,39.316,38.158,39.263,3340925,0
+FLR.US,D,20100603,000000,39.547,39.796,38.639,39.683,3943783,0
+FLR.US,D,20100604,000000,38.099,38.857,37.669,37.877,4057917,0
+FLR.US,D,20100607,000000,37.774,38.125,36.636,36.713,3516140,0
+FLR.US,D,20100608,000000,36.868,37.926,36.72,37.774,4187185,0
+FLR.US,D,20100609,000000,38.014,39.072,37.393,37.566,3283234,0
+FLR.US,D,20100610,000000,38.487,39.307,38.264,39.254,2178338,0
+FLR.US,D,20100611,000000,38.821,39.476,38.557,39.271,1742738,0
+FLR.US,D,20100614,000000,40.026,40.5,39.348,39.443,1676800,0
+FLR.US,D,20100615,000000,40.017,40.796,39.531,40.725,1979677,0
+FLR.US,D,20100616,000000,40.19,40.821,39.992,40.493,1882500,0
+FLR.US,D,20100617,000000,40.553,40.553,39.348,39.762,2055127,0
+FLR.US,D,20100618,000000,39.873,40.26,39.762,40.009,1778429,0
+FLR.US,D,20100621,000000,40.519,41.086,39.572,39.882,1683041,0
+FLR.US,D,20100622,000000,39.856,40.398,38.987,39.106,1533084,0
+FLR.US,D,20100623,000000,39.066,39.14,38.058,38.812,1637186,0
+FLR.US,D,20100624,000000,38.658,38.658,37.435,37.719,2303768,0
+FLR.US,D,20100625,000000,37.933,38.658,37.755,38.194,5548819,0
+FLR.US,D,20100628,000000,38.384,38.402,37.375,37.419,2443398,0
+FLR.US,D,20100629,000000,36.766,37.384,35.885,36.351,4955742,0
+FLR.US,D,20100630,000000,36.404,37.379,36.23,36.655,2838337,0
+FLR.US,D,20100701,000000,36.307,36.565,35.47,35.957,3117685,0
+FLR.US,D,20100702,000000,36.54,36.54,35.479,35.957,1968613,0
+FLR.US,D,20100706,000000,36.636,37.058,35.99,36.644,2934280,0
+FLR.US,D,20100707,000000,36.704,38.255,36.704,38.23,2949656,0
+FLR.US,D,20100708,000000,38.607,39.039,38.339,38.917,2862593,0
+FLR.US,D,20100709,000000,38.747,39.316,38.402,39.099,1757762,0
+FLR.US,D,20100712,000000,38.934,38.934,38.247,38.46,1905671,0
+FLR.US,D,20100713,000000,38.907,39.719,38.79,39.38,3143573,0
+FLR.US,D,20100714,000000,39.122,39.175,38.255,38.73,2739657,0
+FLR.US,D,20100715,000000,38.549,38.702,37.541,38.22,2624271,0
+FLR.US,D,20100716,000000,37.933,37.933,36.739,36.842,2253277,0
+FLR.US,D,20100719,000000,37.092,37.323,36.43,37.108,1680198,0
+FLR.US,D,20100720,000000,36.414,38.272,36.386,38.212,2560290,0
+FLR.US,D,20100721,000000,38.598,38.848,37.659,37.85,2070102,0
+FLR.US,D,20100722,000000,38.622,39.908,38.532,39.623,3029753,0
+FLR.US,D,20100723,000000,39.7,40.553,39.226,40.5,2185325,0
+FLR.US,D,20100726,000000,40.655,41.292,40.141,41.198,2858207,0
+FLR.US,D,20100727,000000,42.338,42.833,41.361,42.273,6722217,0
+FLR.US,D,20100728,000000,42.197,42.302,41.542,41.837,3489805,0
+FLR.US,D,20100729,000000,42.215,42.362,40.958,41.302,2666537,0
+FLR.US,D,20100730,000000,40.587,41.759,40.348,41.578,1908734,0
+FLR.US,D,20100802,000000,42.395,42.994,42.147,42.718,2678101,0
+FLR.US,D,20100803,000000,42.477,42.682,41.939,42.164,1625958,0
+FLR.US,D,20100804,000000,42.223,42.502,41.629,42.377,2379767,0
+FLR.US,D,20100805,000000,42.088,42.428,41.594,42.069,1494039,0
+FLR.US,D,20100806,000000,41.532,42.129,41.174,41.975,1366275,0
+FLR.US,D,20100809,000000,42.319,42.457,41.939,42.386,1319825,0
+FLR.US,D,20100810,000000,41.853,42.223,41.569,41.966,1765177,0
+FLR.US,D,20100811,000000,41.066,41.066,39.864,40.174,2654892,0
+FLR.US,D,20100812,000000,39.193,40.215,39.193,39.864,2348036,0
+FLR.US,D,20100813,000000,39.563,40.243,39.512,39.673,1217073,0
+FLR.US,D,20100816,000000,39.397,39.952,39.122,39.522,1483260,0
+FLR.US,D,20100817,000000,40.09,41.076,39.968,40.468,2051500,0
+FLR.US,D,20100818,000000,40.372,41.442,40.243,41.122,2839403,0
+FLR.US,D,20100819,000000,40.753,40.906,40.099,40.253,2557649,0
+FLR.US,D,20100820,000000,39.812,40.141,39.048,40.117,2560178,0
+FLR.US,D,20100823,000000,40.289,40.975,39.856,39.873,1551619,0
+FLR.US,D,20100824,000000,39.167,39.28,38.451,38.782,2415849,0
+FLR.US,D,20100825,000000,38.357,38.873,37.917,38.712,1924476,0
+FLR.US,D,20100826,000000,38.881,39.193,38.14,38.393,1947735,0
+FLR.US,D,20100827,000000,39.057,39.406,38.148,39.389,1612077,0
+FLR.US,D,20100830,000000,39.167,39.623,38.648,38.648,1352130,0
+FLR.US,D,20100831,000000,38.44,38.747,38.09,38.521,2381804,0
+FLR.US,D,20100901,000000,39.072,40.156,39.003,39.899,2453360,0
+FLR.US,D,20100902,000000,40.126,40.897,39.908,40.828,1908837,0
+FLR.US,D,20100903,000000,41.423,41.887,41.312,41.397,2129629,0
+FLR.US,D,20100907,000000,41.368,41.682,40.934,41.042,2088768,0
+FLR.US,D,20100908,000000,41.029,41.518,41.029,41.388,1842840,0
+FLR.US,D,20100909,000000,42.017,42.078,41.122,41.33,1764301,0
+FLR.US,D,20100910,000000,41.526,42.19,41.353,41.837,1483267,0
+FLR.US,D,20100913,000000,42.413,43.082,42.302,42.842,3184775,0
+FLR.US,D,20100914,000000,42.809,42.809,41.887,42.139,2268998,0
+FLR.US,D,20100915,000000,41.844,42.215,41.476,42.181,1179371,0
+FLR.US,D,20100916,000000,42.031,42.223,41.502,41.914,1293356,0
+FLR.US,D,20100917,000000,42.023,42.338,41.542,41.871,1906485,0
+FLR.US,D,20100920,000000,42.104,43.091,42.023,42.956,2813026,0
+FLR.US,D,20100921,000000,42.879,43.792,42.809,43.447,2571968,0
+FLR.US,D,20100922,000000,43.249,43.911,42.42,42.672,2366139,0
+FLR.US,D,20100923,000000,42.069,42.386,41.33,41.468,2661635,0
+FLR.US,D,20100924,000000,42.12,42.485,42.04,42.112,2782791,0
+FLR.US,D,20100927,000000,42.12,42.395,41.809,42.078,1437309,0
+FLR.US,D,20100928,000000,42.302,43.308,41.603,43.1,2878063,0
+FLR.US,D,20100929,000000,42.591,43.411,42.509,42.7,2485761,0
+FLR.US,D,20100930,000000,43.247,43.471,42.573,42.723,2194299,0
+FLR.US,D,20101001,000000,43.048,43.774,43.048,43.35,2257726,0
+FLR.US,D,20101004,000000,43.3,43.877,42.338,42.757,2638770,0
+FLR.US,D,20101005,000000,43.3,45.126,43.241,44.551,3385313,0
+FLR.US,D,20101006,000000,44.351,44.972,44.108,44.814,2063340,0
+FLR.US,D,20101007,000000,45.098,45.237,44.393,45.065,2392924,0
+FLR.US,D,20101008,000000,45.081,45.494,44.487,45.34,1750596,0
+FLR.US,D,20101011,000000,45.22,45.237,44.496,44.695,1941337,0
+FLR.US,D,20101012,000000,44.471,44.471,43.56,44.273,2327689,0
+FLR.US,D,20101013,000000,44.601,45.926,44.503,45.282,2577662,0
+FLR.US,D,20101014,000000,45.322,45.503,44.713,45.185,1979140,0
+FLR.US,D,20101015,000000,45.4,45.409,44.162,44.661,2502076,0
+FLR.US,D,20101018,000000,42.809,43.671,41.416,42.386,10286546,0
+FLR.US,D,20101019,000000,41.844,42.645,41.741,42.181,5086964,0
+FLR.US,D,20101020,000000,42.147,43.163,42.017,42.362,3626670,0
+FLR.US,D,20101021,000000,42.584,43.189,42.549,42.994,3276831,0
+FLR.US,D,20101022,000000,43.048,43.066,42.403,42.591,1563404,0
+FLR.US,D,20101025,000000,43.048,43.482,42.645,42.682,1924979,0
+FLR.US,D,20101026,000000,42.636,43.231,42.403,42.984,1885549,0
+FLR.US,D,20101027,000000,42.599,42.617,41.638,42.273,2168100,0
+FLR.US,D,20101028,000000,42.438,42.833,41.991,42.258,1933998,0
+FLR.US,D,20101029,000000,42.099,42.947,41.343,41.561,4453269,0
+FLR.US,D,20101101,000000,41.569,42.249,41.551,42.031,1640135,0
+FLR.US,D,20101102,000000,42.589,42.822,42.434,42.67,1854572,0
+FLR.US,D,20101103,000000,42.591,42.8,41.975,42.672,1930760,0
+FLR.US,D,20101104,000000,43.118,43.816,42.724,42.879,3735943,0
+FLR.US,D,20101105,000000,44.868,48.509,44.814,46.951,14160437,0
+FLR.US,D,20101108,000000,46.615,48.216,46.365,47.974,4518495,0
+FLR.US,D,20101109,000000,47.812,47.923,46.871,47.243,2636260,0
+FLR.US,D,20101110,000000,46.805,47.899,46.159,47.743,3005024,0
+FLR.US,D,20101111,000000,47.295,48.692,47.267,48.355,2878761,0
+FLR.US,D,20101112,000000,47.939,48.257,47.167,47.312,3102459,0
+FLR.US,D,20101115,000000,47.758,48.15,47.202,47.683,2602229,0
+FLR.US,D,20101116,000000,47.295,47.354,46.159,46.591,2954790,0
+FLR.US,D,20101117,000000,46.633,47.373,46.27,47.312,2202448,0
+FLR.US,D,20101118,000000,47.872,49.769,47.82,49.146,4558522,0
+FLR.US,D,20101119,000000,49.164,49.823,48.407,49.691,3921301,0
+FLR.US,D,20101122,000000,49.316,50.315,48.499,50.032,3710902,0
+FLR.US,D,20101123,000000,49.242,49.608,48.683,49.009,4376770,0
+FLR.US,D,20101124,000000,49.234,50.145,49.119,50.006,2696636,0
+FLR.US,D,20101126,000000,49.325,49.681,49.093,49.586,963123,0
+FLR.US,D,20101129,000000,49.182,50.145,48.266,49.922,1892802,0
+FLR.US,D,20101130,000000,49.596,50.264,49.261,49.882,2447202,0
+FLR.US,D,20101201,000000,50.496,51.797,50.486,51.453,3340332,0
+FLR.US,D,20101202,000000,51.42,52.523,51.42,52.299,2644449,0
+FLR.US,D,20101203,000000,51.938,53.339,51.85,53.183,2246124,0
+FLR.US,D,20101206,000000,52.737,53.373,52.555,53.054,3117043,0
+FLR.US,D,20101207,000000,53.547,53.666,52.349,52.399,2683471,0
+FLR.US,D,20101208,000000,52.318,53.089,52.161,52.892,1796101,0
+FLR.US,D,20101209,000000,53.587,53.918,53.176,53.406,2532863,0
+FLR.US,D,20101210,000000,53.547,53.941,53.443,53.587,1980912,0
+FLR.US,D,20101213,000000,53.726,54.579,53.183,53.202,2441687,0
+FLR.US,D,20101214,000000,53.47,53.959,52.978,53.202,1932171,0
+FLR.US,D,20101215,000000,52.876,53.95,52.642,52.787,1579796,0
+FLR.US,D,20101216,000000,52.958,54.537,52.958,54.466,2029969,0
+FLR.US,D,20101217,000000,54.51,55.484,54.303,54.899,2180751,0
+FLR.US,D,20101220,000000,55.053,55.328,54.44,55.174,1628645,0
+FLR.US,D,20101221,000000,55.672,56.224,55.276,55.885,2108068,0
+FLR.US,D,20101222,000000,56.015,57.957,55.99,56.877,3000597,0
+FLR.US,D,20101223,000000,56.671,57.256,56.396,56.808,1512032,0
+FLR.US,D,20101227,000000,56.484,57.637,56.37,57.367,1460339,0
+FLR.US,D,20101228,000000,57.412,57.514,56.342,56.362,1263829,0
+FLR.US,D,20101229,000000,56.424,57.511,56.424,57.144,1311280,0
+FLR.US,D,20101230,000000,57.151,57.341,56.699,57.063,1046355,0
+FLR.US,D,20101231,000000,57.112,57.518,56.886,57.155,1169152,0
+FLR.US,D,20110103,000000,57.801,59.006,57.801,58.368,2143941,0
+FLR.US,D,20110104,000000,57.3,57.611,54.89,55.577,5354620,0
+FLR.US,D,20110105,000000,56.103,56.827,55.87,56.043,4224417,0
+FLR.US,D,20110106,000000,56.103,56.37,55.717,56.267,2566223,0
+FLR.US,D,20110107,000000,56.514,57.131,56.178,56.758,2127151,0
+FLR.US,D,20110110,000000,56.342,56.948,56.113,56.834,2371825,0
+FLR.US,D,20110111,000000,58.092,59.609,57.688,58.842,3358341,0
+FLR.US,D,20110112,000000,59.763,60.458,59.046,60.204,2628660,0
+FLR.US,D,20110113,000000,60.141,61.233,60.045,60.425,3286256,0
+FLR.US,D,20110114,000000,60.168,61.477,59.978,61.295,2541862,0
+FLR.US,D,20110118,000000,61.246,62.55,60.894,62.514,2734068,0
+FLR.US,D,20110119,000000,62.359,62.799,59.755,60.022,3501797,0
+FLR.US,D,20110120,000000,60.519,60.759,58.996,60.185,3309504,0
+FLR.US,D,20110121,000000,60.858,61.905,60.759,61.147,2557760,0
+FLR.US,D,20110124,000000,60.933,61.647,60.883,61.588,1460610,0
+FLR.US,D,20110125,000000,60.598,60.974,59.419,60.651,2077231,0
+FLR.US,D,20110126,000000,60.949,62.14,60.924,61.998,2302600,0
+FLR.US,D,20110127,000000,61.989,62.224,59.718,60.089,2559622,0
+FLR.US,D,20110128,000000,60.295,60.867,58.678,58.833,2119377,0
+FLR.US,D,20110131,000000,59.488,60.322,59.16,59.68,2160898,0
+FLR.US,D,20110201,000000,59.942,60.651,59.763,59.815,2720456,0
+FLR.US,D,20110202,000000,59.486,59.864,59.108,59.823,2922352,0
+FLR.US,D,20110203,000000,59.054,59.79,58.538,59.204,2359420,0
+FLR.US,D,20110204,000000,59.253,59.754,58.928,59.143,1580349,0
+FLR.US,D,20110207,000000,59.125,61.493,59.037,60.777,2865068,0
+FLR.US,D,20110208,000000,60.752,61.017,60.089,60.699,2017004,0
+FLR.US,D,20110209,000000,60.382,60.849,59.727,60.285,1521530,0
+FLR.US,D,20110210,000000,59.807,61.756,59.807,61.592,2496676,0
+FLR.US,D,20110211,000000,62.013,63.419,61.602,63.41,2675166,0
+FLR.US,D,20110214,000000,63.238,64.492,63.238,63.896,2242876,0
+FLR.US,D,20110215,000000,63.69,63.938,62.853,63.121,1531775,0
+FLR.US,D,20110216,000000,63.672,65.162,63.663,64.748,1534098,0
+FLR.US,D,20110217,000000,64.754,65.17,63.922,65.117,1731826,0
+FLR.US,D,20110218,000000,65.264,65.343,63.922,64.493,1981944,0
+FLR.US,D,20110222,000000,63.517,63.754,60.591,60.87,3846438,0
+FLR.US,D,20110223,000000,58.719,61.229,54.706,58.987,10862338,0
+FLR.US,D,20110224,000000,58.703,60.375,57.839,59.262,3876962,0
+FLR.US,D,20110225,000000,59.85,59.91,58.944,59.651,2160377,0
+FLR.US,D,20110228,000000,59.855,61.149,59.292,60.925,2969371,0
+FLR.US,D,20110301,000000,60.737,61.137,59.15,59.313,3253939,0
+FLR.US,D,20110302,000000,59.236,60.944,59.236,59.988,2812783,0
+FLR.US,D,20110303,000000,60.709,61.713,60.375,61.625,2121042,0
+FLR.US,D,20110304,000000,61.669,61.91,60.737,61.506,1915501,0
+FLR.US,D,20110307,000000,61.73,62.075,59.477,59.85,2252186,0
+FLR.US,D,20110308,000000,60.115,60.746,59.125,60.254,1462065,0
+FLR.US,D,20110309,000000,60.178,60.178,58.961,59.953,2216984,0
+FLR.US,D,20110310,000000,59.054,59.16,56.97,57.01,3145763,0
+FLR.US,D,20110311,000000,56.925,59.651,56.675,59.383,2929200,0
+FLR.US,D,20110314,000000,58.91,59.763,57.946,59.468,3390099,0
+FLR.US,D,20110315,000000,58.806,59.718,57.863,59.367,2718741,0
+FLR.US,D,20110316,000000,59.486,59.6,57.468,58.357,2451242,0
+FLR.US,D,20110317,000000,59.147,60.184,58.746,59.605,2218390,0
+FLR.US,D,20110318,000000,60.559,60.78,59.556,59.78,2238382,0
+FLR.US,D,20110321,000000,60.585,61.609,60.16,61.446,1132236,0
+FLR.US,D,20110322,000000,62.195,62.644,61.541,61.858,2282490,0
+FLR.US,D,20110323,000000,61.516,61.79,60.16,61.609,1638016,0
+FLR.US,D,20110324,000000,62.013,63.491,60.901,63.471,2593629,0
+FLR.US,D,20110325,000000,63.591,64.008,63.272,63.816,2251381,0
+FLR.US,D,20110328,000000,63.723,63.723,62.505,62.532,1992019,0
+FLR.US,D,20110329,000000,62.541,63.022,61.962,62.756,2819779,0
+FLR.US,D,20110330,000000,63.352,64.914,63.352,64.819,2848544,0
+FLR.US,D,20110331,000000,64.462,65.086,63.386,63.534,2336722,0
+FLR.US,D,20110401,000000,63.843,64.327,62.764,62.893,2508341,0
+FLR.US,D,20110404,000000,62.893,63.591,62.893,63.41,1836760,0
+FLR.US,D,20110405,000000,63.29,64.187,62.843,63.447,1289869,0
+FLR.US,D,20110406,000000,63.851,64.247,62.195,62.628,1422454,0
+FLR.US,D,20110407,000000,62.376,63.318,61.756,61.91,1843878,0
+FLR.US,D,20110408,000000,62.343,62.867,60.435,60.977,2262864,0
+FLR.US,D,20110411,000000,60.834,61.229,60.152,60.601,2354450,0
+FLR.US,D,20110412,000000,59.889,60.276,58.345,58.585,3458952,0
+FLR.US,D,20110413,000000,58.969,59.41,57.863,58.228,2212496,0
+FLR.US,D,20110414,000000,57.798,58.228,57.358,57.633,2546341,0
+FLR.US,D,20110415,000000,57.863,59.287,57.753,59.281,2719639,0
+FLR.US,D,20110418,000000,58.538,58.572,56.822,57.651,2825425,0
+FLR.US,D,20110419,000000,57.58,58.287,56.943,58.142,2306164,0
+FLR.US,D,20110420,000000,59.073,59.486,58.65,58.892,1681967,0
+FLR.US,D,20110421,000000,59.253,59.918,59.177,59.857,1299061,0
+FLR.US,D,20110425,000000,59.427,60.115,59.367,59.702,2072189,0
+FLR.US,D,20110426,000000,59.799,60.609,59.125,59.271,1930387,0
+FLR.US,D,20110427,000000,59.271,59.419,57.477,58.407,2554801,0
+FLR.US,D,20110428,000000,58.004,58.65,57.79,58.193,1959676,0
+FLR.US,D,20110429,000000,58.215,60.549,58.215,60.322,2502962,0
+FLR.US,D,20110502,000000,60.585,60.91,58.599,58.703,2066748,0
+FLR.US,D,20110503,000000,58.4,59.438,57.694,58.755,2975587,0
+FLR.US,D,20110504,000000,58.538,58.719,56.925,57.098,2241128,0
+FLR.US,D,20110505,000000,56.682,57.66,55.845,56.66,2246995,0
+FLR.US,D,20110506,000000,59.137,62.393,59.084,61.126,5950392,0
+FLR.US,D,20110509,000000,61.109,62.66,61.058,62.291,3048166,0
+FLR.US,D,20110510,000000,62.202,63.118,61.764,62.6,2710543,0
+FLR.US,D,20110511,000000,62.336,62.773,60.985,61.892,2789918,0
+FLR.US,D,20110512,000000,61.489,61.704,60.16,61.127,2639834,0
+FLR.US,D,20110513,000000,61.185,61.505,59.308,59.511,2669918,0
+FLR.US,D,20110516,000000,59.271,60.585,59.014,60.133,3353928,0
+FLR.US,D,20110517,000000,59.813,60.012,58.126,58.602,3832507,0
+FLR.US,D,20110518,000000,59.089,59.36,58.351,58.987,4117001,0
+FLR.US,D,20110519,000000,59.383,59.677,57.936,58.47,3183531,0
+FLR.US,D,20110520,000000,58.464,58.698,57.469,58.073,3276099,0
+FLR.US,D,20110523,000000,56.943,57.108,56.454,56.719,2136183,0
+FLR.US,D,20110524,000000,57.098,57.772,56.561,56.953,2476081,0
+FLR.US,D,20110525,000000,56.509,58.488,56.509,57.956,3097737,0
+FLR.US,D,20110526,000000,57.755,58.205,57.478,58.063,1318662,0
+FLR.US,D,20110527,000000,58.237,59.084,58.178,58.653,1208452,0
+FLR.US,D,20110531,000000,59.616,59.926,58.973,59.448,2288050,0
+FLR.US,D,20110601,000000,59.275,59.656,56.915,57.027,1883138,0
+FLR.US,D,20110602,000000,57.209,57.965,56.699,57.426,1832063,0
+FLR.US,D,20110603,000000,56.382,57.564,56.26,56.812,1328660,0
+FLR.US,D,20110606,000000,56.444,56.569,54.461,54.651,2655365,0
+FLR.US,D,20110607,000000,55.172,55.378,54.575,54.8,1751934,0
+FLR.US,D,20110608,000000,54.461,55.448,54.377,54.825,2035645,0
+FLR.US,D,20110609,000000,54.748,54.913,54.289,54.343,2278787,0
+FLR.US,D,20110610,000000,54.142,54.151,52.874,53.53,2900981,0
+FLR.US,D,20110613,000000,53.571,54.065,52.69,53.462,2259725,0
+FLR.US,D,20110614,000000,54.142,55.335,54.127,55.204,2196821,0
+FLR.US,D,20110615,000000,54.461,55.051,53.841,53.903,1909558,0
+FLR.US,D,20110616,000000,53.902,54.289,52.662,53.086,2147115,0
+FLR.US,D,20110617,000000,53.588,53.795,52.157,52.259,2726637,0
+FLR.US,D,20110620,000000,52.008,53.356,51.934,53.148,1678506,0
+FLR.US,D,20110621,000000,53.686,54.461,53.548,54.136,1423436,0
+FLR.US,D,20110622,000000,53.869,54.436,53.778,53.803,1475605,0
+FLR.US,D,20110623,000000,52.785,53.555,52.196,53.47,1853317,0
+FLR.US,D,20110624,000000,53.478,53.952,52.64,52.812,4078064,0
+FLR.US,D,20110627,000000,52.717,53.719,52.539,53.279,1846198,0
+FLR.US,D,20110628,000000,53.53,54.678,53.314,54.634,1051062,0
+FLR.US,D,20110629,000000,54.697,55.317,54.488,54.929,1873930,0
+FLR.US,D,20110630,000000,54.957,56.226,54.923,55.869,1758846,0
+FLR.US,D,20110701,000000,55.87,56.008,55.249,55.378,2646551,0
+FLR.US,D,20110705,000000,55.534,56.727,55.032,55.862,3356084,0
+FLR.US,D,20110706,000000,55.847,56.22,55.302,56.108,1692526,0
+FLR.US,D,20110707,000000,56.856,57.772,56.727,57.702,2686389,0
+FLR.US,D,20110708,000000,56.856,57.979,56.66,57.883,2578335,0
+FLR.US,D,20110711,000000,57.136,57.365,55.777,56.155,2503613,0
+FLR.US,D,20110712,000000,56.373,56.762,55.351,55.378,1769700,0
+FLR.US,D,20110713,000000,55.904,56.925,55.655,56.062,1997157,0
+FLR.US,D,20110714,000000,56.114,56.762,55.146,55.553,1998586,0
+FLR.US,D,20110715,000000,55.827,56.5,55.223,56.294,1852312,0
+FLR.US,D,20110718,000000,56.235,56.373,55.214,55.562,1628280,0
+FLR.US,D,20110719,000000,56.099,56.842,55.898,56.808,1422508,0
+FLR.US,D,20110720,000000,56.993,57.027,56.336,56.652,1542160,0
+FLR.US,D,20110721,000000,57.167,58.429,57.037,58.048,1363109,0
+FLR.US,D,20110722,000000,57.956,58.54,57.243,58.222,1128419,0
+FLR.US,D,20110725,000000,57.711,58.755,57.393,58.41,1549965,0
+FLR.US,D,20110726,000000,58.327,58.479,57.674,57.823,1440216,0
+FLR.US,D,20110727,000000,57.2,57.2,55.508,55.636,1563576,0
+FLR.US,D,20110728,000000,55.78,56.482,54.594,54.712,1873241,0
+FLR.US,D,20110729,000000,53.911,55.409,53.576,54.899,1809242,0
+FLR.US,D,20110801,000000,56.072,56.147,53.616,54.246,1795233,0
+FLR.US,D,20110802,000000,53.802,54.551,52.3,52.308,2896704,0
+FLR.US,D,20110803,000000,52.577,52.89,50.662,52.141,3104626,0
+FLR.US,D,20110804,000000,51.206,51.206,47.101,47.173,5336389,0
+FLR.US,D,20110805,000000,49.801,52.64,47.317,49.346,5933592,0
+FLR.US,D,20110808,000000,47.135,48.684,42.373,43.307,5708860,0
+FLR.US,D,20110809,000000,44.507,47.618,43.766,47.499,5076172,0
+FLR.US,D,20110810,000000,46.048,48.474,45.39,46.548,4870018,0
+FLR.US,D,20110811,000000,46.858,50.368,46.703,49.613,5031097,0
+FLR.US,D,20110812,000000,49.978,51.11,49.389,50.797,3098792,0
+FLR.US,D,20110815,000000,51.456,52.232,51.241,52.205,2719083,0
+FLR.US,D,20110816,000000,51.542,52.331,50.876,51.464,3726890,0
+FLR.US,D,20110817,000000,51.776,53.232,51.562,52.327,3148348,0
+FLR.US,D,20110818,000000,50.272,50.272,47.066,47.649,4304232,0
+FLR.US,D,20110819,000000,46.809,48.652,46.54,46.818,2794811,0
+FLR.US,D,20110822,000000,48.243,48.386,46.66,47.092,1971039,0
+FLR.US,D,20110823,000000,47.241,48.801,46.668,48.784,1677869,0
+FLR.US,D,20110824,000000,48.707,49.837,48.386,49.749,2247048,0
+FLR.US,D,20110825,000000,49.702,50.237,48.203,48.496,2132762,0
+FLR.US,D,20110826,000000,47.759,50.036,46.983,49.588,2344843,0
+FLR.US,D,20110829,000000,50.477,51.544,50.477,51.493,1955360,0
+FLR.US,D,20110830,000000,51.188,52.765,50.905,52.358,2336543,0
+FLR.US,D,20110831,000000,52.762,54.055,52.03,52.571,2483765,0
+FLR.US,D,20110901,000000,52.516,53.251,51.501,51.716,1964555,0
+FLR.US,D,20110902,000000,50.313,50.958,49.907,50.331,1667520,0
+FLR.US,D,20110906,000000,48.243,50.385,48.071,50.124,3015958,0
+FLR.US,D,20110907,000000,51.293,52.318,50.662,52.109,2054926,0
+FLR.US,D,20110908,000000,51.735,52.817,51.32,51.832,2201601,0
+FLR.US,D,20110909,000000,50.957,51.345,49.199,49.791,2390139,0
+FLR.US,D,20110912,000000,48.861,50.219,48.063,49.8,2142545,0
+FLR.US,D,20110913,000000,50.1,50.825,49.335,50.548,2074310,0
+FLR.US,D,20110914,000000,50.938,51.944,49.501,51.11,1600807,0
+FLR.US,D,20110915,000000,51.938,52.556,51.286,52.498,1787194,0
+FLR.US,D,20110916,000000,52.765,52.879,51.911,52.443,2192119,0
+FLR.US,D,20110919,000000,51.179,51.327,49.786,50.704,2521183,0
+FLR.US,D,20110920,000000,51.087,51.467,49.441,49.494,2021967,0
+FLR.US,D,20110921,000000,49.308,49.827,46.531,46.549,2898357,0
+FLR.US,D,20110922,000000,44.705,44.832,41.397,42.878,4951358,0
+FLR.US,D,20110923,000000,42.832,44.082,42.59,43.562,3335009,0
+FLR.US,D,20110926,000000,43.828,44.315,42.082,44.15,3368888,0
+FLR.US,D,20110927,000000,45.475,46.678,44.533,44.824,3469322,0
+FLR.US,D,20110928,000000,45.138,45.18,42.564,42.661,3267407,0
+FLR.US,D,20110929,000000,43.865,44.245,41.874,42.911,2503838,0
+FLR.US,D,20110930,000000,41.999,42.147,39.71,40.311,4967650,0
+FLR.US,D,20111003,000000,40.071,41.129,39.336,39.385,3869711,0
+FLR.US,D,20111004,000000,38.801,42.335,38.237,42.278,4900693,0
+FLR.US,D,20111005,000000,42.349,43.449,41.657,43.109,2871579,0
+FLR.US,D,20111006,000000,43.173,44.832,43.057,44.799,2325078,0
+FLR.US,D,20111007,000000,45.284,45.284,42.367,43.413,2531047,0
+FLR.US,D,20111010,000000,44.575,46.064,44.575,45.69,2023065,0
+FLR.US,D,20111011,000000,45.171,47.075,45.129,46.636,2415549,0
+FLR.US,D,20111012,000000,47.033,48.427,46.896,47.649,2766818,0
+FLR.US,D,20111013,000000,47.157,47.701,46.21,47.275,1719458,0
+FLR.US,D,20111014,000000,48.22,48.463,47.016,48.203,1572013,0
+FLR.US,D,20111017,000000,47.779,47.857,45.77,45.897,2020493,0
+FLR.US,D,20111018,000000,45.887,46.514,45.19,45.872,4592587,0
+FLR.US,D,20111019,000000,45.897,46.429,45.102,45.457,2014258,0
+FLR.US,D,20111020,000000,45.38,45.907,44.218,45.673,2214351,0
+FLR.US,D,20111021,000000,46.429,47.208,45.916,47.208,2054354,0
+FLR.US,D,20111024,000000,47.301,49.146,47.257,49.11,2757843,0
+FLR.US,D,20111025,000000,48.545,49.342,47.32,48.308,2698270,0
+FLR.US,D,20111026,000000,49.077,49.511,47.494,49.043,2141690,0
+FLR.US,D,20111027,000000,51.243,52.611,50.461,51.968,3610344,0
+FLR.US,D,20111028,000000,51.572,52.064,50.98,51.631,1937326,0
+FLR.US,D,20111031,000000,50.685,50.685,49.197,49.221,2323579,0
+FLR.US,D,20111101,000000,47.025,48.033,45.965,46.93,3679365,0
+FLR.US,D,20111102,000000,47.847,48.634,47.016,48.125,2810633,0
+FLR.US,D,20111103,000000,49.634,50.915,48.934,50.74,3263029,0
+FLR.US,D,20111104,000000,47.869,49.221,46.643,47.503,6862148,0
+FLR.US,D,20111107,000000,47.795,48.243,46.521,47.658,2897835,0
+FLR.US,D,20111108,000000,47.75,48.68,47.12,48.532,2636357,0
+FLR.US,D,20111109,000000,46.859,47.46,45.721,46.01,3085123,0
+FLR.US,D,20111110,000000,46.867,47.373,45.984,46.704,3236586,0
+FLR.US,D,20111111,000000,47.694,48.857,47.32,48.579,2121227,0
+FLR.US,D,20111114,000000,48.161,48.496,46.746,47.335,2818221,0
+FLR.US,D,20111115,000000,46.54,48.135,46.185,47.675,2510713,0
+FLR.US,D,20111116,000000,46.86,48.574,46.755,47.536,3087402,0
+FLR.US,D,20111117,000000,47.257,47.546,45.5,45.864,2142363,0
+FLR.US,D,20111118,000000,46.253,46.418,45.097,45.471,2100412,0
+FLR.US,D,20111121,000000,45.017,45.581,43.96,45.207,3194140,0
+FLR.US,D,20111122,000000,45.097,45.904,44.646,45.436,2492845,0
+FLR.US,D,20111123,000000,44.672,44.769,43.44,43.577,1780131,0
+FLR.US,D,20111125,000000,43.39,43.899,42.857,42.867,1082094,0
+FLR.US,D,20111128,000000,45.107,46.061,44.769,45.323,2900163,0
+FLR.US,D,20111129,000000,45.332,45.445,44.801,45.088,2008208,0
+FLR.US,D,20111130,000000,46.923,47.601,46.801,47.576,2851429,0
+FLR.US,D,20111201,000000,47.389,47.737,46.791,47.227,1401874,0
+FLR.US,D,20111202,000000,47.885,48.128,46.651,46.73,2162645,0
+FLR.US,D,20111205,000000,47.728,48.676,47.276,47.84,2838559,0
+FLR.US,D,20111206,000000,48.733,48.743,46.876,47.424,2893117,0
+FLR.US,D,20111207,000000,47.11,47.11,46.176,46.791,1975677,0
+FLR.US,D,20111208,000000,46.123,46.408,44.699,44.889,2984296,0
+FLR.US,D,20111209,000000,44.827,45.838,44.827,45.55,2058131,0
+FLR.US,D,20111212,000000,44.636,44.769,43.744,44.274,3428576,0
+FLR.US,D,20111213,000000,44.612,45.021,43.048,43.399,2952093,0
+FLR.US,D,20111214,000000,43,43.127,41.747,41.931,2792293,0
+FLR.US,D,20111215,000000,42.78,43.108,41.766,41.896,3177187,0
+FLR.US,D,20111216,000000,42.322,42.928,41.634,41.738,3410722,0
+FLR.US,D,20111219,000000,41.931,42.34,40.647,40.844,2437454,0
+FLR.US,D,20111220,000000,41.672,43.206,41.662,42.623,2607088,0
+FLR.US,D,20111221,000000,42.398,42.877,41.817,42.706,1793964,0
+FLR.US,D,20111222,000000,42.857,43.997,42.714,43.797,1947800,0
+FLR.US,D,20111223,000000,43.762,44.115,43.101,44.039,1344386,0
+FLR.US,D,20111227,000000,43.727,44.403,43.596,44.144,1309409,0
+FLR.US,D,20111228,000000,44.284,44.379,43.048,43.118,1518714,0
+FLR.US,D,20111229,000000,43.423,43.962,43.31,43.677,1368450,0
+FLR.US,D,20111230,000000,43.57,44.006,43.486,43.612,1071189,0
+FLR.US,D,20120103,000000,44.769,45.669,44.646,45.117,1895386,0
+FLR.US,D,20120104,000000,44.725,45.368,44.284,45.211,1673484,0
+FLR.US,D,20120105,000000,44.776,45.506,44.481,45.097,1750473,0
+FLR.US,D,20120106,000000,45.141,45.533,44.827,44.889,1279970,0
+FLR.US,D,20120109,000000,45.097,45.462,44.545,44.725,2136746,0
+FLR.US,D,20120110,000000,45.55,46.391,45.462,46.01,2540779,0
+FLR.US,D,20120111,000000,45.904,46.237,45.703,45.739,1431479,0
+FLR.US,D,20120112,000000,45.923,47.174,45.661,47.033,2537877,0
+FLR.US,D,20120113,000000,46.601,46.686,45.687,46.469,1787088,0
+FLR.US,D,20120117,000000,46.97,47.627,46.586,47.437,2324721,0
+FLR.US,D,20120118,000000,47.335,48.579,46.818,48.073,2880764,0
+FLR.US,D,20120119,000000,48.19,49.55,48.172,49.151,2209085,0
+FLR.US,D,20120120,000000,49.004,49.089,48.413,48.49,1477488,0
+FLR.US,D,20120123,000000,48.553,48.848,47.936,48.292,1803114,0
+FLR.US,D,20120124,000000,47.911,47.936,47.345,47.85,1902923,0
+FLR.US,D,20120125,000000,47.737,49.42,47.571,49.24,2045284,0
+FLR.US,D,20120126,000000,49.412,50.798,49.247,49.447,2409158,0
+FLR.US,D,20120127,000000,48.98,50.132,48.908,49.673,1668456,0
+FLR.US,D,20120130,000000,48.891,48.934,47.85,48.77,2038107,0
+FLR.US,D,20120131,000000,49.04,49.439,48.045,48.811,1630367,0
+FLR.US,D,20120201,000000,49.516,50.705,49.438,50.286,1851642,0
+FLR.US,D,20120202,000000,50.385,50.601,50.141,50.313,1639108,0
+FLR.US,D,20120203,000000,51.288,52.624,51.279,51.954,2247890,0
+FLR.US,D,20120206,000000,51.747,51.886,51.181,51.556,1299919,0
+FLR.US,D,20120207,000000,51.213,51.362,50.812,50.83,1325562,0
+FLR.US,D,20120208,000000,50.953,51.423,50.839,51.319,1388778,0
+FLR.US,D,20120209,000000,51.493,52.456,51.432,52.267,926523,0
+FLR.US,D,20120210,000000,51.796,51.884,50.883,51.702,1248355,0
+FLR.US,D,20120213,000000,52.323,52.389,51.313,52.213,1198178,0
+FLR.US,D,20120214,000000,52.213,52.787,52.058,52.777,1708894,0
+FLR.US,D,20120215,000000,53.013,53.139,51.204,51.441,2382865,0
+FLR.US,D,20120216,000000,51.755,52.598,51.46,52.339,1410002,0
+FLR.US,D,20120217,000000,52.493,53.154,52.37,52.949,1699683,0
+FLR.US,D,20120221,000000,53.224,53.985,53.224,53.51,1707081,0
+FLR.US,D,20120222,000000,53.267,53.505,52.17,52.389,2256136,0
+FLR.US,D,20120223,000000,53.424,56.13,52.949,55.54,6069876,0
+FLR.US,D,20120224,000000,55.599,55.599,54.87,55.025,3397128,0
+FLR.US,D,20120227,000000,54.199,54.897,53.668,54.242,2440912,0
+FLR.US,D,20120228,000000,54.123,54.242,53.505,53.815,1459356,0
+FLR.US,D,20120229,000000,53.81,54.092,52.37,52.493,2347413,0
+FLR.US,D,20120301,000000,53.04,53.871,52.878,53.815,2687939,0
+FLR.US,D,20120302,000000,53.624,53.843,53.005,53.687,1821451,0
+FLR.US,D,20120305,000000,53.632,53.879,52.922,53.251,1231574,0
+FLR.US,D,20120306,000000,51.335,51.458,50.379,50.778,3607774,0
+FLR.US,D,20120307,000000,50.744,51.432,50.675,51.25,1305838,0
+FLR.US,D,20120308,000000,51.702,52.667,51.58,52.294,2137159,0
+FLR.US,D,20120309,000000,52.651,53.415,52.466,53.131,1436122,0
+FLR.US,D,20120312,000000,53.131,53.405,52.493,52.579,1566183,0
+FLR.US,D,20120313,000000,52.98,54.441,52.624,54.392,2181397,0
+FLR.US,D,20120314,000000,54.259,54.558,53.954,54.267,1602334,0
+FLR.US,D,20120315,000000,54.349,54.475,53.871,54.259,1659033,0
+FLR.US,D,20120316,000000,54.668,55.112,54.366,54.549,2150762,0
+FLR.US,D,20120319,000000,54.014,54.366,53.372,53.745,1416439,0
+FLR.US,D,20120320,000000,53.131,53.131,52.057,52.545,2779476,0
+FLR.US,D,20120321,000000,52.787,52.886,52.093,52.512,2155735,0
+FLR.US,D,20120322,000000,51.875,52.195,51.213,51.834,1674208,0
+FLR.US,D,20120323,000000,51.997,53.163,51.509,52.878,2762173,0
+FLR.US,D,20120326,000000,53.46,54.539,53.46,54.4,2756969,0
+FLR.US,D,20120327,000000,54.374,54.592,53.805,53.928,2161498,0
+FLR.US,D,20120328,000000,53.53,53.696,51.684,52.258,2431322,0
+FLR.US,D,20120329,000000,51.893,52.405,51.387,52.267,1406299,0
+FLR.US,D,20120330,000000,52.633,52.956,51.736,52.248,1180047,0
+FLR.US,D,20120402,000000,52.195,53.65,51.805,53.232,2447453,0
+FLR.US,D,20120403,000000,53.013,53.521,52.667,53.093,1927833,0
+FLR.US,D,20120404,000000,52.512,53.013,52.121,52.746,2001930,0
+FLR.US,D,20120405,000000,52.155,52.796,51.893,52.155,957914,0
+FLR.US,D,20120409,000000,51.501,51.518,50.812,51.204,1845817,0
+FLR.US,D,20120410,000000,50.902,51.126,49.603,49.873,2160060,0
+FLR.US,D,20120411,000000,50.685,50.867,49.954,50.325,1315799,0
+FLR.US,D,20120412,000000,50.455,52.005,50.372,51.717,1584408,0
+FLR.US,D,20120413,000000,51.606,51.606,50.472,50.561,1447625,0
+FLR.US,D,20120416,000000,50.953,51.345,50.162,50.718,1701589,0
+FLR.US,D,20120417,000000,51.149,52.397,51.149,52.004,1510988,0
+FLR.US,D,20120418,000000,51.518,52.178,51.223,51.26,1968058,0
+FLR.US,D,20120419,000000,51.362,51.641,50.203,50.416,1738775,0
+FLR.US,D,20120420,000000,50.778,51.483,50.709,50.858,1427813,0
+FLR.US,D,20120423,000000,49.908,50.021,49.247,49.918,1651699,0
+FLR.US,D,20120424,000000,50.03,50.143,49.618,50.021,1102750,0
+FLR.US,D,20120425,000000,50.596,50.979,50.265,50.778,1910695,0
+FLR.US,D,20120426,000000,50.744,51.195,50.256,50.7,2161094,0
+FLR.US,D,20120427,000000,50.812,51.404,50.57,51.145,1655121,0
+FLR.US,D,20120430,000000,51.117,51.117,49.837,50.256,1878055,0
+FLR.US,D,20120501,000000,50.076,51.025,49.683,50.457,1841920,0
+FLR.US,D,20120502,000000,50.109,50.472,49.709,50.29,1702146,0
+FLR.US,D,20120503,000000,50.428,50.428,48.94,49.202,2396311,0
+FLR.US,D,20120504,000000,51.913,52.204,49.214,49.543,4777427,0
+FLR.US,D,20120507,000000,49.809,49.809,48.725,49.088,2569265,0
+FLR.US,D,20120508,000000,48.732,48.732,47.186,48.038,2877980,0
+FLR.US,D,20120509,000000,47.035,47.665,46.494,47.359,2687896,0
+FLR.US,D,20120510,000000,48.033,48.94,47.411,47.519,4046806,0
+FLR.US,D,20120511,000000,47.177,47.934,46.819,46.896,1643047,0
+FLR.US,D,20120514,000000,46.168,46.332,45.677,45.785,2044811,0
+FLR.US,D,20120515,000000,45.739,46.191,44.792,44.975,2283322,0
+FLR.US,D,20120516,000000,45.358,45.811,44.433,44.661,3283974,0
+FLR.US,D,20120517,000000,44.624,44.652,43.548,43.689,1844782,0
+FLR.US,D,20120518,000000,44.214,44.383,42.997,43.161,2020463,0
+FLR.US,D,20120521,000000,43.469,44.398,42.994,44.233,1941396,0
+FLR.US,D,20120522,000000,44.633,44.783,43.66,43.93,2320739,0
+FLR.US,D,20120523,000000,43.333,44.093,42.923,43.928,2981928,0
+FLR.US,D,20120524,000000,43.875,44.206,43.053,43.554,2422197,0
+FLR.US,D,20120525,000000,43.509,43.694,43.038,43.256,2224437,0
+FLR.US,D,20120529,000000,43.754,44.268,43.475,43.955,2712744,0
+FLR.US,D,20120530,000000,43.29,43.403,41.842,41.955,3566381,0
+FLR.US,D,20120531,000000,42.191,42.276,40.206,40.935,4719420,0
+FLR.US,D,20120601,000000,40.087,41.022,39.832,40.593,4008534,0
+FLR.US,D,20120604,000000,40.646,40.953,39.763,40.356,3021346,0
+FLR.US,D,20120605,000000,40.233,41.57,40.147,41.396,3376346,0
+FLR.US,D,20120606,000000,41.964,42.931,41.912,42.71,2811673,0
+FLR.US,D,20120607,000000,43.475,44.494,42.881,42.931,3205487,0
+FLR.US,D,20120608,000000,42.574,42.817,41.912,42.373,2662021,0
+FLR.US,D,20120611,000000,42.988,43.08,41.044,41.108,2073264,0
+FLR.US,D,20120612,000000,41.422,42.087,41.098,41.771,1608817,0
+FLR.US,D,20120613,000000,41.422,41.728,40.778,40.959,2264295,0
+FLR.US,D,20120614,000000,41.089,41.422,40.705,41.153,1611315,0
+FLR.US,D,20120615,000000,41.309,41.64,41.135,41.458,1946834,0
+FLR.US,D,20120618,000000,41.079,41.99,40.828,41.903,1563404,0
+FLR.US,D,20120619,000000,42.087,43.141,42.087,42.844,1477988,0
+FLR.US,D,20120620,000000,42.969,43.087,42.048,42.472,1948685,0
+FLR.US,D,20120621,000000,42.583,42.583,40.695,40.803,1988744,0
+FLR.US,D,20120622,000000,41.162,41.17,39.86,40.233,4558572,0
+FLR.US,D,20120625,000000,39.755,39.755,39.284,39.393,2282767,0
+FLR.US,D,20120626,000000,39.53,40.097,39.378,39.729,2518536,0
+FLR.US,D,20120627,000000,39.98,41.289,39.841,41.178,2082618,0
+FLR.US,D,20120628,000000,40.743,42.25,40.652,42.207,2675818,0
+FLR.US,D,20120629,000000,43.29,43.448,42.784,43.08,2433926,0
+FLR.US,D,20120702,000000,43.212,43.378,42.564,42.931,1478041,0
+FLR.US,D,20120703,000000,43.004,43.77,42.871,43.64,1263855,0
+FLR.US,D,20120705,000000,43.63,43.858,43.038,43.63,1989487,0
+FLR.US,D,20120706,000000,43.029,43.038,42.314,42.835,1201735,0
+FLR.US,D,20120709,000000,42.749,42.826,41.973,42.087,1700709,0
+FLR.US,D,20120710,000000,42.498,42.724,40.62,40.926,1981348,0
+FLR.US,D,20120711,000000,40.844,41.022,39.997,40.34,2568357,0
+FLR.US,D,20120712,000000,40.005,40.593,39.824,40.243,2371281,0
+FLR.US,D,20120713,000000,40.489,41.351,40.373,41.266,1702057,0
+FLR.US,D,20120716,000000,41.125,41.336,40.489,41.212,949328,0
+FLR.US,D,20120717,000000,41.367,41.736,40.87,41.728,1331678,0
+FLR.US,D,20120718,000000,41.458,43.012,41.376,42.861,2065382,0
+FLR.US,D,20120719,000000,42.861,43.412,42.482,42.979,1698859,0
+FLR.US,D,20120720,000000,42.49,42.784,42.241,42.546,1477127,0
+FLR.US,D,20120723,000000,41.588,41.876,40.86,41.65,1823124,0
+FLR.US,D,20120724,000000,41.603,41.857,40.661,41.061,1784942,0
+FLR.US,D,20120725,000000,41.351,42.347,41.144,41.376,1452810,0
+FLR.US,D,20120726,000000,42.207,43.105,42.039,42.969,1900183,0
+FLR.US,D,20120727,000000,43.29,44.67,42.931,44.165,1926423,0
+FLR.US,D,20120730,000000,44.662,45.22,43.484,43.727,2203661,0
+FLR.US,D,20120731,000000,43.475,44.102,43.239,43.29,1321719,0
+FLR.US,D,20120801,000000,43.612,44.331,43.038,43.71,2122565,0
+FLR.US,D,20120802,000000,43.326,44.093,42.69,43.412,2261529,0
+FLR.US,D,20120803,000000,45.402,46.275,44.232,45.58,2585684,0
+FLR.US,D,20120806,000000,45.899,46.931,45.64,46.234,2548900,0
+FLR.US,D,20120807,000000,46.513,47.28,46.275,46.539,2668876,0
+FLR.US,D,20120808,000000,46.33,47.324,45.979,47.262,1847531,0
+FLR.US,D,20120809,000000,47.161,47.657,46.985,47.464,2094811,0
+FLR.US,D,20120810,000000,47.298,47.298,46.477,46.853,1179508,0
+FLR.US,D,20120813,000000,46.784,47.27,46.33,46.81,725320,0
+FLR.US,D,20120814,000000,47.132,47.132,46.347,46.52,1337010,0
+FLR.US,D,20120815,000000,46.33,46.819,46.197,46.784,1212752,0
+FLR.US,D,20120816,000000,46.845,47.804,46.791,47.61,1408682,0
+FLR.US,D,20120817,000000,47.683,47.683,47.009,47.377,1205075,0
+FLR.US,D,20120820,000000,47.132,47.429,46.829,47.42,997764,0
+FLR.US,D,20120821,000000,47.509,48.023,47.018,47.105,1463738,0
+FLR.US,D,20120822,000000,46.945,47.056,46.103,46.532,1385210,0
+FLR.US,D,20120823,000000,46.485,46.94,46.174,46.459,1121854,0
+FLR.US,D,20120824,000000,46.372,46.643,45.927,46.338,1082625,0
+FLR.US,D,20120827,000000,46.363,46.444,45.882,46.033,988192,0
+FLR.US,D,20120828,000000,45.979,46.18,45.58,45.874,1136136,0
+FLR.US,D,20120829,000000,45.789,45.859,45.116,45.58,1196506,0
+FLR.US,D,20120830,000000,45.228,45.59,44.931,44.941,1363585,0
+FLR.US,D,20120831,000000,45.342,45.58,44.79,45.105,2210242,0
+FLR.US,D,20120904,000000,45.124,45.842,44.781,45.455,2543885,0
+FLR.US,D,20120905,000000,45.464,45.842,45.264,45.59,1510255,0
+FLR.US,D,20120906,000000,45.981,47.039,45.89,46.663,1817486,0
+FLR.US,D,20120907,000000,46.989,48.365,46.663,47.95,2385877,0
+FLR.US,D,20120910,000000,47.802,49.406,47.777,48.923,2710646,0
+FLR.US,D,20120911,000000,49.088,49.931,48.985,49.913,2587956,0
+FLR.US,D,20120912,000000,50.141,50.185,49.459,49.896,4155992,0
+FLR.US,D,20120913,000000,49.931,51.401,49.441,51.13,2387784,0
+FLR.US,D,20120914,000000,50.686,53.267,50.686,52.681,4336648,0
+FLR.US,D,20120917,000000,52.716,52.716,51.962,52.206,1874459,0
+FLR.US,D,20120918,000000,51.98,52.656,51.931,52.348,1879765,0
+FLR.US,D,20120919,000000,52.348,52.584,52.023,52.28,1974455,0
+FLR.US,D,20120920,000000,51.945,51.98,51.19,51.971,1957724,0
+FLR.US,D,20120921,000000,52.443,52.55,51.777,51.849,1763592,0
+FLR.US,D,20120924,000000,51.455,51.777,51.139,51.42,1105877,0
+FLR.US,D,20120925,000000,51.542,51.542,49.622,49.648,1739398,0
+FLR.US,D,20120926,000000,49.511,49.648,48.484,49.048,1720327,0
+FLR.US,D,20120927,000000,49.307,49.984,49.142,49.582,1406778,0
+FLR.US,D,20120928,000000,49.247,49.596,48.845,49.292,1569378,0
+FLR.US,D,20121001,000000,49.537,50.597,49.537,49.687,1534406,0
+FLR.US,D,20121002,000000,49.941,50.362,49.431,49.814,1339285,0
+FLR.US,D,20121003,000000,49.86,50.298,49.24,49.397,1454757,0
+FLR.US,D,20121004,000000,49.851,50.464,49.622,50.159,1966350,0
+FLR.US,D,20121005,000000,50.695,51.054,49.823,50.098,1275737,0
+FLR.US,D,20121008,000000,49.705,50.141,49.372,49.476,715627,0
+FLR.US,D,20121009,000000,49.572,49.614,49.03,49.362,1187047,0
+FLR.US,D,20121010,000000,49.214,49.606,48.651,49.142,1210072,0
+FLR.US,D,20121011,000000,49.687,49.984,49.362,49.804,1712783,0
+FLR.US,D,20121012,000000,49.842,50.027,49.073,49.389,1548097,0
+FLR.US,D,20121015,000000,49.486,50.306,49.16,50.229,1496128,0
+FLR.US,D,20121016,000000,50.48,50.814,49.931,50.755,1619027,0
+FLR.US,D,20121017,000000,50.795,51.097,50.517,50.561,1055419,0
+FLR.US,D,20121018,000000,50.447,52.023,50.371,51.735,1441575,0
+FLR.US,D,20121019,000000,51.428,51.428,49.905,50.062,1495333,0
+FLR.US,D,20121022,000000,50.062,50.454,49.133,49.596,1059026,0
+FLR.US,D,20121023,000000,48.792,48.827,48.255,48.477,1469075,0
+FLR.US,D,20121024,000000,48.827,49.151,48.223,48.415,1170801,0
+FLR.US,D,20121025,000000,48.625,48.978,47.786,48.356,916428,0
+FLR.US,D,20121026,000000,48.415,48.993,47.777,48.443,994977,0
+FLR.US,D,20121031,000000,49.266,51.367,48.862,48.914,2516094,0
+FLR.US,D,20121101,000000,49.214,50.795,48.897,50.498,2344476,0
+FLR.US,D,20121102,000000,48.172,48.589,45.437,45.552,6962152,0
+FLR.US,D,20121105,000000,45.237,46.522,45.061,46.429,2302778,0
+FLR.US,D,20121106,000000,46.69,47.987,46.559,47.725,3258800,0
+FLR.US,D,20121107,000000,47.471,47.471,46.068,46.622,2634582,0
+FLR.US,D,20121108,000000,46.872,46.872,45.183,45.419,2615107,0
+FLR.US,D,20121109,000000,45.124,46.287,45.124,45.681,2022839,0
+FLR.US,D,20121112,000000,45.833,46.236,45.58,45.743,1580466,0
+FLR.US,D,20121113,000000,45.323,46.366,45.323,45.753,1825891,0
+FLR.US,D,20121114,000000,46.084,46.497,45,45.009,2417533,0
+FLR.US,D,20121115,000000,45.061,45.606,44.749,45.464,2860642,0
+FLR.US,D,20121116,000000,45.386,45.691,44.756,45.386,1831410,0
+FLR.US,D,20121119,000000,44.885,46.305,44.765,46.044,2492706,0
+FLR.US,D,20121120,000000,46.007,46.488,45.86,46.375,1941701,0
+FLR.US,D,20121121,000000,46.551,46.833,46.419,46.654,1236393,0
+FLR.US,D,20121123,000000,46.945,47.129,46.506,47.129,726122,0
+FLR.US,D,20121126,000000,46.768,47.303,46.741,47.092,1893802,0
+FLR.US,D,20121127,000000,46.814,47.039,46.401,46.48,1449390,0
+FLR.US,D,20121128,000000,46.157,46.778,45.428,46.741,1598774,0
+FLR.US,D,20121129,000000,47.101,47.385,46.629,46.999,1772582,0
+FLR.US,D,20121130,000000,46.814,47.296,46.541,46.629,1743794,0
+FLR.US,D,20121203,000000,46.937,47.338,46.47,46.541,1106933,0
+FLR.US,D,20121204,000000,46.577,47.296,46.374,47.167,1742991,0
+FLR.US,D,20121205,000000,47.191,47.491,46.849,46.999,1939766,0
+FLR.US,D,20121206,000000,47.05,48.595,46.99,48.465,3319597,0
+FLR.US,D,20121207,000000,48.63,49.519,48.544,49.475,2204843,0
+FLR.US,D,20121210,000000,49.405,50.546,49.324,50.529,2126584,0
+FLR.US,D,20121211,000000,50.789,51.504,50.537,51.269,3369684,0
+FLR.US,D,20121212,000000,51.539,51.68,50.418,50.529,2599397,0
+FLR.US,D,20121213,000000,50.59,50.864,49.897,50.063,1915425,0
+FLR.US,D,20121214,000000,50.043,50.69,49.952,50.152,1253104,0
+FLR.US,D,20121217,000000,50.501,50.835,50.265,50.808,1016498,0
+FLR.US,D,20121218,000000,51.178,52.242,50.789,52.139,2245288,0
+FLR.US,D,20121219,000000,52.102,52.673,51.627,51.646,1445616,0
+FLR.US,D,20121220,000000,51.831,52.315,51.416,52.296,1191996,0
+FLR.US,D,20121221,000000,51.566,52.004,51.328,51.96,2136518,0
+FLR.US,D,20121224,000000,51.792,51.882,51.186,51.416,574512,0
+FLR.US,D,20121226,000000,51.373,51.782,50.934,50.961,1009739,0
+FLR.US,D,20121227,000000,51.049,51.269,50.307,51.125,1046671,0
+FLR.US,D,20121228,000000,50.662,50.808,50.239,50.275,1133360,0
+FLR.US,D,20121231,000000,50.275,51.854,49.932,51.601,1833400,0
+FLR.US,D,20130102,000000,52.709,53.604,52.613,53.585,2737090,0
+FLR.US,D,20130103,000000,53.585,53.778,52.948,53.031,1579044,0
+FLR.US,D,20130104,000000,53.244,53.436,52.995,53.173,962527,0
+FLR.US,D,20130107,000000,52.849,53.2,52.112,52.98,1125018,0
+FLR.US,D,20130108,000000,52.955,53.2,52.489,52.689,1102835,0
+FLR.US,D,20130109,000000,52.972,53.684,52.911,53.347,995255,0
+FLR.US,D,20130110,000000,53.964,55.142,53.703,55.016,3258348,0
+FLR.US,D,20130111,000000,54.877,54.877,54.014,54.613,1555084,0
+FLR.US,D,20130114,000000,54.639,54.737,53.915,54.527,1065704,0
+FLR.US,D,20130115,000000,54.167,55.054,53.886,54.982,1102355,0
+FLR.US,D,20130116,000000,54.737,55.132,54.605,55.122,1166197,0
+FLR.US,D,20130117,000000,55.423,56.398,55.387,55.432,1340829,0
+FLR.US,D,20130118,000000,55.658,55.74,54.861,55.613,1067743,0
+FLR.US,D,20130122,000000,55.501,56.434,55.282,56.231,927832,0
+FLR.US,D,20130123,000000,56.334,56.534,55.749,55.949,1632560,0
+FLR.US,D,20130124,000000,56.108,57.082,55.969,56.758,1152740,0
+FLR.US,D,20130125,000000,57.082,58.032,56.678,58.032,1896230,0
+FLR.US,D,20130128,000000,58.055,58.566,57.6,57.787,1278520,0
+FLR.US,D,20130129,000000,57.777,58.023,57.452,57.963,1117746,0
+FLR.US,D,20130130,000000,57.987,57.987,56.942,57.11,1518207,0
+FLR.US,D,20130131,000000,56.828,57.204,56.213,56.952,1971274,0
+FLR.US,D,20130201,000000,57.689,58.18,57.477,57.829,1611058,0
+FLR.US,D,20130204,000000,57.452,57.619,56.924,57.194,1083227,0
+FLR.US,D,20130205,000000,57.477,57.706,57.11,57.574,1518197,0
+FLR.US,D,20130206,000000,57.037,57.443,56.768,57.32,1370133,0
+FLR.US,D,20130207,000000,57.46,57.46,56.3,56.835,1189641,0
+FLR.US,D,20130208,000000,56.835,56.835,55.556,55.969,2113351,0
+FLR.US,D,20130211,000000,56.231,56.517,55.476,55.722,1633057,0
+FLR.US,D,20130212,000000,55.869,55.959,55.51,55.844,1335130,0
+FLR.US,D,20130213,000000,56.38,57.091,56.204,56.266,1633261,0
+FLR.US,D,20130214,000000,56.091,57.002,55.959,56.723,1454533,0
+FLR.US,D,20130215,000000,56.637,56.835,56.389,56.67,1231816,0
+FLR.US,D,20130219,000000,56.637,58.225,56.469,58.225,2314379,0
+FLR.US,D,20130220,000000,57.963,58.083,56.51,56.517,2288943,0
+FLR.US,D,20130221,000000,55.992,56.257,54.37,55.808,3484947,0
+FLR.US,D,20130222,000000,56.142,56.478,55.501,56.266,1614475,0
+FLR.US,D,20130225,000000,56.647,56.714,53.98,53.98,2281562,0
+FLR.US,D,20130226,000000,54.211,54.271,52.364,53.905,3455767,0
+FLR.US,D,20130227,000000,53.87,55.273,53.735,54.931,1422539,0
+FLR.US,D,20130228,000000,55.072,55.344,54.507,54.517,1827017,0
+FLR.US,D,20130301,000000,53.977,53.987,52.394,53.294,4017963,0
+FLR.US,D,20130304,000000,52.991,53.089,51.574,52.87,3235292,0
+FLR.US,D,20130305,000000,53.379,54.419,53.31,54.277,2101019,0
+FLR.US,D,20130306,000000,54.683,55.414,54.436,55.265,2280056,0
+FLR.US,D,20130307,000000,55.414,56.03,55.238,55.845,2431467,0
+FLR.US,D,20130308,000000,56.26,56.824,55.88,56.642,1241409,0
+FLR.US,D,20130311,000000,56.604,56.604,56.145,56.328,1445258,0
+FLR.US,D,20130312,000000,56.337,56.505,55.511,56.216,1173332,0
+FLR.US,D,20130313,000000,56.189,56.357,55.81,56.171,1182449,0
+FLR.US,D,20130314,000000,56.367,57.136,56.312,57.061,1141666,0
+FLR.US,D,20130315,000000,56.777,57.379,56.539,56.786,1728560,0
+FLR.US,D,20130318,000000,55.888,56.312,55.247,55.971,1710231,0
+FLR.US,D,20130319,000000,56.225,56.357,55.273,55.926,1578215,0
+FLR.US,D,20130320,000000,56.179,56.584,56.03,56.392,877144,0
+FLR.US,D,20130321,000000,55.995,56.652,55.715,56.039,974008,0
+FLR.US,D,20130322,000000,56.32,57.318,56.003,57.192,1526459,0
+FLR.US,D,20130325,000000,57.326,57.687,56.189,56.633,1466336,0
+FLR.US,D,20130326,000000,56.966,57.696,56.905,57.677,978186,0
+FLR.US,D,20130327,000000,57.107,57.608,56.464,57.466,1176903,0
+FLR.US,D,20130328,000000,57.617,58.532,57.299,58.417,1429963,0
+FLR.US,D,20130401,000000,58.388,58.857,57.361,57.635,1342015,0
+FLR.US,D,20130402,000000,57.74,58.11,56.49,56.613,1291388,0
+FLR.US,D,20130403,000000,56.575,56.948,53.81,54.526,3230755,0
+FLR.US,D,20130404,000000,54.782,54.974,53.883,54.445,2063755,0
+FLR.US,D,20130405,000000,53.495,54.746,52.843,54.631,1535936,0
+FLR.US,D,20130408,000000,54.666,55.424,54.479,54.999,1043615,0
+FLR.US,D,20130409,000000,55.122,55.571,54.526,55.202,1153617,0
+FLR.US,D,20130410,000000,55.361,56.049,54.657,55.108,2394751,0
+FLR.US,D,20130411,000000,55.169,55.652,54.621,55.414,1195394,0
+FLR.US,D,20130412,000000,55.054,55.142,52.852,53.034,2861052,0
+FLR.US,D,20130415,000000,52.596,52.596,48.362,48.706,17442571,0
+FLR.US,D,20130416,000000,49.828,50.439,49.424,49.883,5097919,0
+FLR.US,D,20130417,000000,49.392,49.392,47.928,48.678,4269154,0
+FLR.US,D,20130418,000000,48.95,49.143,47.751,47.849,2796089,0
+FLR.US,D,20130419,000000,47.84,48.151,47.346,47.7,2358881,0
+FLR.US,D,20130422,000000,47.805,48.765,47.118,48.678,2692799,0
+FLR.US,D,20130423,000000,48.978,48.978,47.336,47.895,3048172,0
+FLR.US,D,20130424,000000,48.095,49.608,48.095,49.6,2593431,0
+FLR.US,D,20130425,000000,49.937,50.342,49.616,49.873,2074842,0
+FLR.US,D,20130426,000000,49.634,50.069,49.443,49.653,1247846,0
+FLR.US,D,20130429,000000,49.779,50.201,49.365,49.718,1587924,0
+FLR.US,D,20130430,000000,49.643,50.201,49.074,50.183,2440811,0
+FLR.US,D,20130501,000000,49.762,49.998,48.994,49.453,3067709,0
+FLR.US,D,20130502,000000,49.634,50.797,49.48,50.597,1994898,0
+FLR.US,D,20130503,000000,52.606,54.385,52.03,52.666,3502046,0
+FLR.US,D,20130506,000000,52.675,53.266,52.317,52.925,1849855,0
+FLR.US,D,20130507,000000,53.089,53.294,52.66,53.223,1770969,0
+FLR.US,D,20130508,000000,53.229,54.571,53.177,54.419,2364800,0
+FLR.US,D,20130509,000000,54.693,54.931,54.105,54.312,1971627,0
+FLR.US,D,20130510,000000,54.341,54.544,53.75,54.526,1743346,0
+FLR.US,D,20130513,000000,54.137,54.427,53.081,53.353,2086972,0
+FLR.US,D,20130514,000000,53.388,54.462,53.294,54.462,2311152,0
+FLR.US,D,20130515,000000,54.165,55.169,53.961,54.86,2323953,0
+FLR.US,D,20130516,000000,54.571,55.379,54.226,54.604,1814310,0
+FLR.US,D,20130517,000000,54.869,56.958,54.79,56.867,2580143,0
+FLR.US,D,20130520,000000,56.558,58.921,56.514,58.374,3268364,0
+FLR.US,D,20130521,000000,58.198,58.709,57.598,58.118,1997877,0
+FLR.US,D,20130522,000000,58.054,58.674,57.034,57.245,1880632,0
+FLR.US,D,20130523,000000,56.253,57.538,55.705,57.183,2172680,0
+FLR.US,D,20130524,000000,56.613,57.024,54.938,56.086,2213809,0
+FLR.US,D,20130528,000000,57.097,57.136,56.409,56.594,1606860,0
+FLR.US,D,20130529,000000,55.98,56.633,55.59,55.837,1407759,0
+FLR.US,D,20130530,000000,56.288,56.747,55.733,56.411,1067929,0
+FLR.US,D,20130531,000000,56.067,56.889,55.808,55.808,2153674,0
+FLR.US,D,20130603,000000,55.854,56.137,54.55,55.715,1928138,0
+FLR.US,D,20130604,000000,55.45,56.163,54.609,55.334,1578902,0
+FLR.US,D,20130605,000000,55.186,55.316,54.007,54.373,1865711,0
+FLR.US,D,20130606,000000,54.177,54.954,53.928,54.918,1824914,0
+FLR.US,D,20130607,000000,55.186,55.759,54.848,55.501,1150791,0
+FLR.US,D,20130610,000000,55.623,56.05,55.097,55.696,1110853,0
+FLR.US,D,20130611,000000,54.866,55.024,53.872,54.365,2031736,0
+FLR.US,D,20130612,000000,54.918,55.106,52.926,53.161,1864350,0
+FLR.US,D,20130613,000000,53.063,54.17,52.977,53.982,1825006,0
+FLR.US,D,20130614,000000,53.992,54.618,53.727,53.862,1327172,0
+FLR.US,D,20130617,000000,54.3,55.557,54.256,55.014,1789557,0
+FLR.US,D,20130618,000000,55.21,56.079,55.112,55.872,1526539,0
+FLR.US,D,20130619,000000,55.75,56.069,54.928,54.945,1468354,0
+FLR.US,D,20130620,000000,54.127,54.134,52.721,52.985,2183474,0
+FLR.US,D,20130621,000000,53.356,53.622,52.358,53.129,2941996,0
+FLR.US,D,20130624,000000,52.188,52.214,51.071,51.75,1993855,0
+FLR.US,D,20130625,000000,52.342,52.748,51.872,52.214,1960832,0
+FLR.US,D,20130626,000000,52.684,52.748,51.599,51.969,1740961,0
+FLR.US,D,20130627,000000,52.402,52.889,52.067,52.738,1502390,0
+FLR.US,D,20130628,000000,52.262,52.721,51.901,52.367,2323561,0
+FLR.US,D,20130701,000000,52.835,52.968,51.969,52.113,2038761,0
+FLR.US,D,20130702,000000,52.067,52.317,51.219,51.475,1515258,0
+FLR.US,D,20130703,000000,51.414,51.801,50.894,51.449,1069749,0
+FLR.US,D,20130705,000000,51.988,52.067,50.77,51.732,1579231,0
+FLR.US,D,20130708,000000,51.918,52.03,50.955,50.989,2274632,0
+FLR.US,D,20130709,000000,51.502,52.57,51.414,52.103,1458267,0
+FLR.US,D,20130710,000000,52.188,52.552,51.918,52.35,1236288,0
+FLR.US,D,20130711,000000,53.251,54.177,53.138,54.072,2370898,0
+FLR.US,D,20130712,000000,53.921,54.618,53.594,54.291,1421554,0
+FLR.US,D,20130715,000000,54.291,54.804,54.17,54.602,999413,0
+FLR.US,D,20130716,000000,54.743,54.876,53.551,54.007,1298295,0
+FLR.US,D,20130717,000000,54.415,54.532,53.916,54.1,1040090,0
+FLR.US,D,20130718,000000,54.177,55.236,54.177,54.981,1280834,0
+FLR.US,D,20130719,000000,55.033,55.733,54.743,55.484,1593168,0
+FLR.US,D,20130722,000000,55.291,55.669,54.945,55.633,1152780,0
+FLR.US,D,20130723,000000,55.733,55.759,55.307,55.581,908526,0
+FLR.US,D,20130724,000000,55.715,55.963,54.928,54.998,1151711,0
+FLR.US,D,20130725,000000,54.804,55.423,54.522,54.831,1489800,0
+FLR.US,D,20130726,000000,54.373,54.894,53.956,54.39,1770359,0
+FLR.US,D,20130729,000000,54.16,54.195,52.959,53.242,1845691,0
+FLR.US,D,20130730,000000,53.489,53.736,53.101,53.622,2330067,0
+FLR.US,D,20130731,000000,53.771,55.98,53.771,55.236,3267058,0
+FLR.US,D,20130801,000000,55.794,57.799,54.458,57.427,2937583,0
+FLR.US,D,20130802,000000,57.321,59.219,56.799,58.741,2979003,0
+FLR.US,D,20130805,000000,58.556,59.075,58.116,58.893,1469044,0
+FLR.US,D,20130806,000000,58.741,58.848,57.295,57.875,3363854,0
+FLR.US,D,20130807,000000,57.718,57.816,56.701,57.575,2310207,0
+FLR.US,D,20130808,000000,57.832,58.893,57.339,58.31,2891580,0
+FLR.US,D,20130809,000000,58.292,58.495,57.692,58.254,2024687,0
+FLR.US,D,20130812,000000,57.745,58.204,57.594,57.875,1608167,0
+FLR.US,D,20130813,000000,58.045,58.363,57.692,58.107,1297557,0
+FLR.US,D,20130814,000000,58.204,58.928,57.866,58.654,1522447,0
+FLR.US,D,20130815,000000,58.116,58.539,57.665,58.23,1588688,0
+FLR.US,D,20130816,000000,58.045,58.804,57.94,58.441,1162713,0
+FLR.US,D,20130819,000000,58.151,58.292,57.266,57.444,1418836,0
+FLR.US,D,20130820,000000,57.648,58.053,57.17,57.436,2124830,0
+FLR.US,D,20130821,000000,57.178,58.274,57.091,57.612,1452880,0
+FLR.US,D,20130822,000000,58.019,58.883,57.949,58.521,769113,0
+FLR.US,D,20130823,000000,58.564,58.564,57.594,58.347,1063696,0
+FLR.US,D,20130826,000000,58.556,59.175,58.495,58.699,1250609,0
+FLR.US,D,20130827,000000,57.949,58.001,56.951,57.155,1673641,0
+FLR.US,D,20130828,000000,57.037,57.17,56.578,56.78,1227495,0
+FLR.US,D,20130829,000000,56.549,57.055,56.448,56.559,1415025,0
+FLR.US,D,20130830,000000,56.675,56.773,55.913,56.144,1047244,0
+FLR.US,D,20130903,000000,56.72,57.25,55.95,56.243,1060645,0
+FLR.US,D,20130904,000000,56.216,56.942,56.029,56.766,764126,0
+FLR.US,D,20130905,000000,56.701,57.659,56.691,57.535,876793,0
+FLR.US,D,20130906,000000,57.801,58.022,57.111,57.163,1111883,0
+FLR.US,D,20130909,000000,57.455,58.754,57.455,58.325,1324632,0
+FLR.US,D,20130910,000000,58.728,59.182,58.606,59.055,2359925,0
+FLR.US,D,20130911,000000,58.791,59.738,58.771,59.436,1101467,0
+FLR.US,D,20130912,000000,59.429,60.615,59.304,59.941,1750213,0
+FLR.US,D,20130913,000000,60.1,60.404,59.429,59.49,1082499,0
+FLR.US,D,20130916,000000,60.809,61.058,59.87,60.065,1546471,0
+FLR.US,D,20130917,000000,60.073,60.385,59.783,60.225,777893,0
+FLR.US,D,20130918,000000,60.352,62.615,60.155,61.881,1940729,0
+FLR.US,D,20130919,000000,62.119,63.394,62.012,63.241,2196206,0
+FLR.US,D,20130920,000000,64.942,66.136,63.577,63.739,4286168,0
+FLR.US,D,20130923,000000,63.51,63.68,62.358,62.773,1695817,0
+FLR.US,D,20130924,000000,62.685,63.775,62.642,63.138,1463408,0
+FLR.US,D,20130925,000000,63.084,63.845,62.562,63.642,1484914,0
+FLR.US,D,20130926,000000,63.731,63.845,63.26,63.755,1206670,0
+FLR.US,D,20130927,000000,63.148,63.483,62.635,62.889,1463415,0
+FLR.US,D,20130930,000000,62.068,62.988,61.983,62.81,1135662,0
+FLR.US,D,20131001,000000,62.642,64.163,62.448,63.67,1094495,0
+FLR.US,D,20131002,000000,63.42,64.863,63.164,64.792,1870766,0
+FLR.US,D,20131003,000000,65.059,65.28,62.855,63.632,1613330,0
+FLR.US,D,20131004,000000,63.545,64.006,63.138,63.614,1140666,0
+FLR.US,D,20131007,000000,63.148,63.715,62.651,63.102,1177007,0
+FLR.US,D,20131008,000000,62.898,63.52,61.526,61.686,1350449,0
+FLR.US,D,20131009,000000,62.076,62.508,61.011,61.607,1732146,0
+FLR.US,D,20131010,000000,62.439,63.67,62.439,63.503,1077223,0
+FLR.US,D,20131011,000000,63.818,64.942,63.651,64.596,1168697,0
+FLR.US,D,20131014,000000,64.034,65.376,63.755,65.27,1244969,0
+FLR.US,D,20131015,000000,64.997,65.237,64.139,64.392,1471013,0
+FLR.US,D,20131016,000000,64.812,65.696,64.173,65.632,1607021,0
+FLR.US,D,20131017,000000,65.27,67.113,65.27,66.875,1686542,0
+FLR.US,D,20131018,000000,67.385,68.653,67.139,68.324,2067939,0
+FLR.US,D,20131021,000000,68.273,68.412,67.404,67.889,1068690,0
+FLR.US,D,20131022,000000,68.157,69.246,68.034,68.199,1088690,0
+FLR.US,D,20131023,000000,67.627,68.298,66.66,67.685,1313705,0
+FLR.US,D,20131024,000000,67.712,68.282,67.537,68.051,1336232,0
+FLR.US,D,20131025,000000,68.13,68.149,66.66,67.546,1644317,0
+FLR.US,D,20131028,000000,67.661,67.96,67.207,67.776,1514799,0
+FLR.US,D,20131029,000000,68.19,68.42,67.618,68.051,1346864,0
+FLR.US,D,20131030,000000,67.988,68.157,67.079,67.281,1587761,0
+FLR.US,D,20131031,000000,66.539,66.579,65.323,65.696,2906077,0
+FLR.US,D,20131101,000000,65.405,68.016,64.747,66.3,3686378,0
+FLR.US,D,20131104,000000,66.615,67.131,65.979,67.103,1498700,0
+FLR.US,D,20131105,000000,66.556,67.651,66.246,67.457,2927903,0
+FLR.US,D,20131106,000000,67.537,68.058,67.088,67.856,1872752,0
+FLR.US,D,20131107,000000,68.149,68.643,66.875,66.976,2015387,0
+FLR.US,D,20131108,000000,66.801,69.006,66.678,68.97,2126107,0
+FLR.US,D,20131111,000000,68.545,69.156,68.216,68.908,1398080,0
+FLR.US,D,20131112,000000,68.749,69.006,68.341,68.581,1486800,0
+FLR.US,D,20131113,000000,67.685,70.131,67.438,70,2111706,0
+FLR.US,D,20131114,000000,70.255,70.34,69.432,70.238,990613,0
+FLR.US,D,20131115,000000,70.36,70.53,69.766,70.246,960543,0
+FLR.US,D,20131118,000000,70.493,70.769,68.9,69.076,1569219,0
+FLR.US,D,20131119,000000,68.819,68.847,67.685,68.19,1427616,0
+FLR.US,D,20131120,000000,68.199,68.979,67.281,67.465,1100978,0
+FLR.US,D,20131121,000000,67.908,69.202,67.899,69.042,1229339,0
+FLR.US,D,20131122,000000,69.023,69.645,68.474,69.601,1399033,0
+FLR.US,D,20131125,000000,69.954,69.954,68.52,69.297,1457825,0
+FLR.US,D,20131126,000000,69.094,70.769,69.085,69.812,2333303,0
+FLR.US,D,20131127,000000,70.008,70.247,69.288,69.334,895663,0
+FLR.US,D,20131129,000000,69.387,69.571,68.827,69.012,505212,0
+FLR.US,D,20131202,000000,69.093,69.626,67.956,69.111,1069930,0
+FLR.US,D,20131203,000000,68.597,68.906,67.993,68.526,1189453,0
+FLR.US,D,20131204,000000,68.091,69.377,67.426,68.137,1136937,0
+FLR.US,D,20131205,000000,67.816,68.641,67.329,67.549,1191263,0
+FLR.US,D,20131206,000000,68.374,68.986,67.956,68.659,918950,0
+FLR.US,D,20131209,000000,68.659,68.808,68.012,68.169,1276214,0
+FLR.US,D,20131210,000000,68.137,69.173,68.127,68.87,1438183,0
+FLR.US,D,20131211,000000,69.075,69.155,66.804,67.045,1266170,0
+FLR.US,D,20131212,000000,67.083,67.417,66.318,66.378,1732751,0
+FLR.US,D,20131213,000000,66.522,67.055,66.156,66.334,1449991,0
+FLR.US,D,20131216,000000,66.963,67.68,66.896,67.357,1545082,0
+FLR.US,D,20131217,000000,67.375,67.851,66.912,67.227,1379384,0
+FLR.US,D,20131218,000000,67.47,69.224,67.266,69.129,1928000,0
+FLR.US,D,20131219,000000,68.953,70.078,68.676,69.917,1836123,0
+FLR.US,D,20131220,000000,70.164,70.531,69.838,70.397,2136614,0
+FLR.US,D,20131223,000000,70.68,70.847,69.784,70.085,835400,0
+FLR.US,D,20131224,000000,70.085,70.556,69.981,70.307,453092,0
+FLR.US,D,20131226,000000,70.513,71.117,70.415,70.935,685665,0
+FLR.US,D,20131227,000000,71.01,71.257,70.531,70.742,963620,0
+FLR.US,D,20131230,000000,70.921,71.277,70.637,70.847,827566,0
+FLR.US,D,20131231,000000,70.886,71.352,70.601,71.214,1047852,0
+FLR.US,D,20140102,000000,70.798,71.133,69.881,69.954,1360256,0
+FLR.US,D,20140103,000000,69.981,70.771,69.891,70.203,930337,0
+FLR.US,D,20140106,000000,70.556,70.798,69.44,69.677,987043,0
+FLR.US,D,20140107,000000,69.963,70.788,69.784,70.406,1135215,0
+FLR.US,D,20140108,000000,70.289,70.653,69.991,70.326,1093664,0
+FLR.US,D,20140109,000000,70.523,70.935,69.465,69.891,1614540,0
+FLR.US,D,20140110,000000,70.36,70.629,69.881,69.981,1571574,0
+FLR.US,D,20140113,000000,69.971,70.193,68.953,69.215,2337213,0
+FLR.US,D,20140114,000000,70.078,70.788,69.491,70.494,2243487,0
+FLR.US,D,20140115,000000,70.814,72.142,70.707,71.362,1931608,0
+FLR.US,D,20140116,000000,71.267,71.507,70.379,71.344,1286100,0
+FLR.US,D,20140117,000000,71.663,72.942,71.267,72.776,1782521,0
+FLR.US,D,20140121,000000,73.351,74.106,72.74,73.563,1948193,0
+FLR.US,D,20140122,000000,74.006,74.444,73.636,74.189,1755411,0
+FLR.US,D,20140123,000000,73.509,73.509,71.763,71.923,2183356,0
+FLR.US,D,20140124,000000,71.326,71.398,68.721,68.721,2182236,0
+FLR.US,D,20140127,000000,68.641,69.368,67.025,68.047,1771393,0
+FLR.US,D,20140128,000000,68.251,68.978,68.127,68.702,1529600,0
+FLR.US,D,20140129,000000,67.861,68.854,67.016,67.512,2197073,0
+FLR.US,D,20140130,000000,68.137,68.295,67.503,67.717,1613518,0
+FLR.US,D,20140131,000000,66.541,67.904,66.459,67.375,1359409,0
+FLR.US,D,20140203,000000,67.291,67.631,65.209,65.447,1862929,0
+FLR.US,D,20140204,000000,65.827,66.938,65.03,66.707,1584724,0
+FLR.US,D,20140205,000000,66.302,66.726,65.734,66.397,1308187,0
+FLR.US,D,20140206,000000,66.468,67.904,66.415,67.433,988019,0
+FLR.US,D,20140207,000000,69.21,69.21,67.975,68.48,1840372,0
+FLR.US,D,20140210,000000,68.402,69.048,68.012,68.65,1497590,0
+FLR.US,D,20140211,000000,68.844,69.224,68.631,68.87,1836476,0
+FLR.US,D,20140212,000000,69.173,71.319,69.084,70.867,2326132,0
+FLR.US,D,20140213,000000,70.103,70.742,69.536,69.954,1721953,0
+FLR.US,D,20140214,000000,69.981,70.807,69.873,70.661,1841908,0
+FLR.US,D,20140218,000000,71.195,71.326,70.093,71.069,2173162,0
+FLR.US,D,20140219,000000,71.352,73.704,71.027,71.177,3918841,0
+FLR.US,D,20140220,000000,71.39,71.763,70.734,70.964,2762541,0
+FLR.US,D,20140221,000000,71.398,71.425,70.164,70.239,1594241,0
+FLR.US,D,20140224,000000,70.232,70.944,69.756,70.008,1353104,0
+FLR.US,D,20140225,000000,70.035,70.36,68.702,68.968,2248597,0
+FLR.US,D,20140226,000000,69.342,70.078,68.836,69.474,2084222,0
+FLR.US,D,20140227,000000,69.518,69.971,68.986,69.325,1590803,0
+FLR.US,D,20140228,000000,69.457,69.457,68.737,69.092,2197158,0
+FLR.US,D,20140303,000000,68.21,68.755,67.917,68.407,1473326,0
+FLR.US,D,20140304,000000,69.101,69.993,69.011,69.726,1889669,0
+FLR.US,D,20140305,000000,69.848,70.051,69.268,69.492,1163679,0
+FLR.US,D,20140306,000000,69.823,71.378,69.794,71.253,1604118,0
+FLR.US,D,20140307,000000,71.83,71.83,70.647,70.872,1418872,0
+FLR.US,D,20140310,000000,70.489,70.882,69.21,69.956,1241751,0
+FLR.US,D,20140311,000000,70.01,70.292,68.381,68.691,1378539,0
+FLR.US,D,20140312,000000,68.174,68.381,67.464,67.99,1699202,0
+FLR.US,D,20140313,000000,68.174,68.258,66.192,66.693,1892855,0
+FLR.US,D,20140314,000000,66.477,66.842,65.979,66.105,1379557,0
+FLR.US,D,20140317,000000,66.674,67.482,66.646,66.7,1419304,0
+FLR.US,D,20140318,000000,66.6,68.639,65.714,68.381,2222541,0
+FLR.US,D,20140319,000000,68.355,68.355,66.619,67.048,1652192,0
+FLR.US,D,20140320,000000,66.922,67.498,66.566,67.102,1423719,0
+FLR.US,D,20140321,000000,67.677,68.595,67.446,68.142,2646788,0
+FLR.US,D,20140324,000000,68.21,68.477,67.164,68.053,1669363,0
+FLR.US,D,20140325,000000,68.461,69.154,68.07,68.737,1707558,0
+FLR.US,D,20140326,000000,69.173,69.501,67.635,67.643,1837107,0
+FLR.US,D,20140327,000000,67.507,67.712,67.019,67.342,1325429,0
+FLR.US,D,20140328,000000,67.618,68.595,67.618,67.953,894918,0
+FLR.US,D,20140331,000000,69.404,70.114,68.843,69.128,1431788,0
+FLR.US,D,20140401,000000,69.128,69.387,68.433,68.935,1488398,0
+FLR.US,D,20140402,000000,68.79,69.431,68.657,69.064,1422705,0
+FLR.US,D,20140403,000000,69.111,69.609,68.773,69.553,995824,0
+FLR.US,D,20140404,000000,70.037,71.058,68.737,69.064,1423146,0
+FLR.US,D,20140407,000000,68.797,68.915,66.425,67.474,1837351,0
+FLR.US,D,20140408,000000,67.437,68.078,66.99,67.677,1060551,0
+FLR.US,D,20140409,000000,67.972,68.925,67.378,68.797,1025655,0
+FLR.US,D,20140410,000000,68.781,68.967,67.527,67.536,1245865,0
+FLR.US,D,20140411,000000,66.898,67.304,65.987,66.229,1554103,0
+FLR.US,D,20140414,000000,66.881,67.028,65.987,66.55,872733,0
+FLR.US,D,20140415,000000,66.832,67.661,65.836,67.446,1839724,0
+FLR.US,D,20140416,000000,68.193,69.029,68.018,68.763,1095191,0
+FLR.US,D,20140417,000000,68.773,69.627,68.391,69.252,1145476,0
+FLR.US,D,20140421,000000,69.128,69.154,68.496,68.915,941976,0
+FLR.US,D,20140422,000000,69.164,69.803,68.709,69.35,765305,0
+FLR.US,D,20140423,000000,69.334,69.652,68.925,68.994,660229,0
+FLR.US,D,20140424,000000,69.358,69.404,68.228,68.407,1276152,0
+FLR.US,D,20140425,000000,68.21,68.268,66.965,67.351,1018490,0
+FLR.US,D,20140428,000000,67.369,67.704,65.96,66.771,1290151,0
+FLR.US,D,20140429,000000,66.915,67.313,65.846,66.559,1696728,0
+FLR.US,D,20140430,000000,66.574,67.59,66.053,67.323,1432940,0
+FLR.US,D,20140501,000000,67.205,67.944,66.762,67.18,1608468,0
+FLR.US,D,20140502,000000,66.693,68.371,65.883,67.102,3187688,0
+FLR.US,D,20140505,000000,66.674,67.128,65.924,66.063,1546392,0
+FLR.US,D,20140506,000000,66.053,67.048,65.979,66.165,1787446,0
+FLR.US,D,20140507,000000,66.469,67.18,65.883,67.137,1433844,0
+FLR.US,D,20140508,000000,67.27,68.008,66.533,66.947,1101346,0
+FLR.US,D,20140509,000000,66.762,66.982,65.952,66.788,986814,0
+FLR.US,D,20140512,000000,67.11,68.31,67.028,67.927,1321660,0
+FLR.US,D,20140513,000000,68.193,69.2,68.018,68.21,1479053,0
+FLR.US,D,20140514,000000,68.248,68.31,67.369,67.498,1668130,0
+FLR.US,D,20140515,000000,67.155,67.536,65.517,65.996,1944138,0
+FLR.US,D,20140516,000000,66.087,66.165,64.833,65.116,2230781,0
+FLR.US,D,20140519,000000,64.807,65.818,64.655,65.552,1040094,0
+FLR.US,D,20140520,000000,65.294,65.587,64.655,64.905,967412,0
+FLR.US,D,20140521,000000,65.258,65.987,65.09,65.903,1142268,0
+FLR.US,D,20140522,000000,66.121,66.309,65.614,65.64,993732,0
+FLR.US,D,20140523,000000,65.493,66.294,65.493,65.91,1028745,0
+FLR.US,D,20140527,000000,66.655,67.145,66.335,66.982,1217589,0
+FLR.US,D,20140528,000000,67.145,67.369,66.646,66.999,984947,0
+FLR.US,D,20140529,000000,67.119,67.304,66.574,67.241,1034076,0
+FLR.US,D,20140530,000000,67.164,67.205,66.541,66.956,1128488,0
+FLR.US,D,20140602,000000,66.964,67.413,66.663,67.213,1261527,0
+FLR.US,D,20140603,000000,67.188,67.413,66.512,66.795,863995,0
+FLR.US,D,20140604,000000,66.617,67.351,66.591,66.921,1156176,0
+FLR.US,D,20140605,000000,67.047,69.06,66.956,68.902,2249932,0
+FLR.US,D,20140606,000000,68.92,70.951,68.668,70.81,2615768,0
+FLR.US,D,20140609,000000,70.81,71.284,70.301,70.729,1469773,0
+FLR.US,D,20140610,000000,70.9,70.9,70.258,70.64,886340,0
+FLR.US,D,20140611,000000,70.274,70.409,69.401,69.963,1029156,0
+FLR.US,D,20140612,000000,69.765,69.936,68.642,69.089,997953,0
+FLR.US,D,20140613,000000,68.963,69.256,68.491,69.24,959431,0
+FLR.US,D,20140616,000000,68.91,69.116,68.295,68.652,827546,0
+FLR.US,D,20140617,000000,68.402,70.036,68.126,69.401,1382562,0
+FLR.US,D,20140618,000000,69.401,69.56,67.892,69.089,1361339,0
+FLR.US,D,20140619,000000,69.026,69.783,68.704,68.981,1478974,0
+FLR.US,D,20140620,000000,69.24,70.284,69.116,70.027,2016856,0
+FLR.US,D,20140623,000000,69.954,70.559,69.196,69.479,737902,0
+FLR.US,D,20140624,000000,69.23,69.55,68.037,68.117,1064537,0
+FLR.US,D,20140625,000000,68.117,68.472,67.609,68.187,889397,0
+FLR.US,D,20140626,000000,68.251,68.428,67.385,68.153,725056,0
+FLR.US,D,20140627,000000,67.992,68.874,67.992,68.562,1066190,0
+FLR.US,D,20140630,000000,68.733,68.902,67.992,68.58,778500,0
+FLR.US,D,20140701,000000,68.892,70.086,68.668,69.74,1171461,0
+FLR.US,D,20140702,000000,69.765,69.954,69.125,69.479,742200,0
+FLR.US,D,20140703,000000,69.686,70.632,69.598,70.443,913949,0
+FLR.US,D,20140707,000000,70.04,70.443,69.107,69.498,1195487,0
+FLR.US,D,20140708,000000,69.365,69.365,68.848,69.143,621831,0
+FLR.US,D,20140709,000000,69.472,70.233,69.116,69.579,898525,0
+FLR.US,D,20140710,000000,68.339,69.643,68.339,69.187,991336,0
+FLR.US,D,20140711,000000,68.989,69.765,68.279,68.668,1601415,0
+FLR.US,D,20140714,000000,69.302,69.633,69.16,69.401,1071886,0
+FLR.US,D,20140715,000000,69.615,70.132,69.392,69.516,997292,0
+FLR.US,D,20140716,000000,69.963,69.963,69.284,69.331,921671,0
+FLR.US,D,20140717,000000,69.026,69.22,68.01,68.046,1127622,0
+FLR.US,D,20140718,000000,68.375,68.668,68.177,68.455,1072034,0
+FLR.US,D,20140721,000000,68.536,68.802,67.992,68.51,1008969,0
+FLR.US,D,20140722,000000,68.76,69.392,68.437,69.026,1012480,0
+FLR.US,D,20140723,000000,69.579,69.811,69.143,69.374,1039374,0
+FLR.US,D,20140724,000000,69.264,69.686,68.892,69.052,1321709,0
+FLR.US,D,20140725,000000,68.617,68.714,67.378,67.795,1383510,0
+FLR.US,D,20140728,000000,67.778,67.929,66.897,67.508,1034207,0
+FLR.US,D,20140729,000000,67.508,67.742,66.522,66.531,1148119,0
+FLR.US,D,20140730,000000,66.636,67.205,66.189,66.921,1286159,0
+FLR.US,D,20140731,000000,66.494,66.931,64.898,64.986,2250692,0
+FLR.US,D,20140801,000000,65.922,67.378,65.091,65.324,2531339,0
+FLR.US,D,20140804,000000,65.298,65.324,64.112,65.084,1599669,0
+FLR.US,D,20140805,000000,64.638,65.342,64.147,64.414,1684138,0
+FLR.US,D,20140806,000000,63.678,64.489,63.346,64.074,1773503,0
+FLR.US,D,20140807,000000,64.498,64.506,63.159,63.425,1351372,0
+FLR.US,D,20140808,000000,63.469,64.441,63.264,64.396,951986,0
+FLR.US,D,20140811,000000,64.917,65.682,64.789,65.1,884416,0
+FLR.US,D,20140812,000000,64.898,65.496,64.22,64.424,676362,0
+FLR.US,D,20140813,000000,64.676,65.201,64.441,65.191,745605,0
+FLR.US,D,20140814,000000,65.023,65.308,64.638,65.127,803600,0
+FLR.US,D,20140815,000000,65.488,65.636,64.164,64.434,974928,0
+FLR.US,D,20140818,000000,65.127,65.992,65.084,65.976,850956,0
+FLR.US,D,20140819,000000,65.992,66.075,65.583,65.701,977553,0
+FLR.US,D,20140820,000000,65.754,66.43,65.566,66.254,965846,0
+FLR.US,D,20140821,000000,66.199,66.531,65.628,66.092,867891,0
+FLR.US,D,20140822,000000,65.985,66.236,65.754,65.93,639782,0
+FLR.US,D,20140825,000000,66.348,66.897,66.307,66.87,708696,0
+FLR.US,D,20140826,000000,67.164,67.351,66.691,67.222,974974,0
+FLR.US,D,20140827,000000,67.222,67.241,66.645,66.921,1151180,0
+FLR.US,D,20140828,000000,66.795,66.998,66.324,66.422,1570662,0
+FLR.US,D,20140829,000000,66.565,66.664,65.785,66.083,940037,0
+FLR.US,D,20140902,000000,65.947,66.898,65.812,66.001,939001,0
+FLR.US,D,20140903,000000,66.34,66.348,65.427,65.527,770474,0
+FLR.US,D,20140904,000000,65.554,66.001,64.945,65.089,1133908,0
+FLR.US,D,20140905,000000,65.001,65.877,64.632,65.869,1078371,0
+FLR.US,D,20140908,000000,65.785,65.906,65.046,65.501,959524,0
+FLR.US,D,20140909,000000,65.404,65.527,64.285,64.436,1169131,0
+FLR.US,D,20140910,000000,64.203,64.596,62.649,62.8,3200284,0
+FLR.US,D,20140911,000000,62.496,63.354,62.227,63.264,2137623,0
+FLR.US,D,20140912,000000,63.291,63.406,62.513,62.594,1810221,0
+FLR.US,D,20140915,000000,62.568,62.622,61.952,62.378,1027774,0
+FLR.US,D,20140916,000000,62.292,62.666,61.993,62.292,1669189,0
+FLR.US,D,20140917,000000,62.551,62.953,62.139,62.292,1267816,0
+FLR.US,D,20140918,000000,62.541,63.096,62.301,63.059,1937127,0
+FLR.US,D,20140919,000000,63.373,63.445,62.711,62.846,1763464,0
+FLR.US,D,20140922,000000,62.415,62.684,61.057,61.298,2043698,0
+FLR.US,D,20140923,000000,60.646,61.18,59.956,60.964,2227918,0
+FLR.US,D,20140924,000000,60.947,61.161,60.42,60.723,3206462,0
+FLR.US,D,20140925,000000,60.665,60.862,59.652,59.679,2195446,0
+FLR.US,D,20140926,000000,59.92,60.636,59.857,60.5,2190498,0
+FLR.US,D,20140929,000000,59.84,60.713,59.761,60.25,1524991,0
+FLR.US,D,20140930,000000,60.19,60.456,59.491,59.732,2355487,0
+FLR.US,D,20141001,000000,59.956,59.964,58.882,58.928,2674410,0
+FLR.US,D,20141002,000000,58.971,59.359,58.292,58.746,1853872,0
+FLR.US,D,20141003,000000,59.151,59.581,58.901,59.027,1838811,0
+FLR.US,D,20141006,000000,59.293,59.511,58.464,59.035,1144136,0
+FLR.US,D,20141007,000000,58.722,58.774,57.114,57.175,2370700,0
+FLR.US,D,20141008,000000,57.104,58.437,56.583,58.373,2481298,0
+FLR.US,D,20141009,000000,58.246,58.427,57.084,57.114,1553121,0
+FLR.US,D,20141010,000000,56.986,57.665,56.228,56.238,1895303,0
+FLR.US,D,20141013,000000,56.397,57.15,55.19,55.206,1483171,0
+FLR.US,D,20141014,000000,55.529,56.479,54.839,55.037,2029711,0
+FLR.US,D,20141015,000000,53.913,55.431,53.051,55.135,2041526,0
+FLR.US,D,20141016,000000,53.927,55.422,53.126,54.642,3008492,0
+FLR.US,D,20141017,000000,55.459,56.414,55.261,55.672,2148688,0
+FLR.US,D,20141020,000000,55.422,55.96,55.403,55.789,1352685,0
+FLR.US,D,20141021,000000,56.218,57.2,56.209,57.175,2031411,0
+FLR.US,D,20141022,000000,57.175,57.327,55.008,55.108,2777018,0
+FLR.US,D,20141023,000000,55.833,58.237,55.368,57.784,2969349,0
+FLR.US,D,20141024,000000,58.204,58.214,57.191,58.086,1369766,0
+FLR.US,D,20141027,000000,58.042,58.348,57.524,58.311,1894377,0
+FLR.US,D,20141028,000000,58.551,59.669,58.034,59.571,1627578,0
+FLR.US,D,20141029,000000,59.66,59.849,58.15,58.606,1613677,0
+FLR.US,D,20141030,000000,58.159,59.874,58.159,59.402,2068656,0
+FLR.US,D,20141031,000000,59.125,60.26,57.973,59.33,3507961,0
+FLR.US,D,20141103,000000,59.491,59.894,58.641,58.831,1871235,0
+FLR.US,D,20141104,000000,58.498,58.56,56.908,57.03,2097613,0
+FLR.US,D,20141105,000000,57.319,58.784,57.236,58.579,2149976,0
+FLR.US,D,20141106,000000,58.397,58.901,58.105,58.729,1920536,0
+FLR.US,D,20141107,000000,58.756,59.723,58.746,59.284,2220843,0
+FLR.US,D,20141110,000000,59.33,59.874,58.765,58.99,1773512,0
+FLR.US,D,20141111,000000,58.936,59.07,58.579,58.936,1583628,0
+FLR.US,D,20141112,000000,58.669,59.088,58.445,58.98,1267004,0
+FLR.US,D,20141113,000000,58.99,59.392,57.604,58.214,1653276,0
+FLR.US,D,20141114,000000,58.15,58.616,57.567,57.861,2279959,0
+FLR.US,D,20141117,000000,57.803,57.907,56.788,56.89,1868224,0
+FLR.US,D,20141118,000000,57.327,59.01,57.327,58.971,2581594,0
+FLR.US,D,20141119,000000,59.284,59.643,58.91,59.321,2105543,0
+FLR.US,D,20141120,000000,58.962,60.896,58.936,60.448,1853191,0
+FLR.US,D,20141121,000000,61.513,62.327,61.411,61.924,2763401,0
+FLR.US,D,20141124,000000,62.182,62.208,60.528,61.11,2534006,0
+FLR.US,D,20141125,000000,61.289,61.585,60.921,61.421,2203337,0
+FLR.US,D,20141126,000000,61.326,61.53,59.392,59.669,2557734,0
+FLR.US,D,20141128,000000,58.612,58.612,55.436,55.613,3955835,0
+FLR.US,D,20141201,000000,54.53,55.398,52.402,54.053,6450471,0
+FLR.US,D,20141202,000000,54.313,55.632,54.214,55.247,2951250,0
+FLR.US,D,20141203,000000,55.622,57.142,55.622,56.442,2602090,0
+FLR.US,D,20141204,000000,56.035,56.236,55.265,55.668,2111347,0
+FLR.US,D,20141205,000000,55.534,56.261,55.525,55.976,1683862,0
+FLR.US,D,20141208,000000,55.668,55.776,53.463,53.731,3016315,0
+FLR.US,D,20141209,000000,53.039,54.455,52.654,54.287,2771178,0
+FLR.US,D,20141210,000000,53.766,53.766,51.93,51.99,2334141,0
+FLR.US,D,20141211,000000,51.98,53.426,51.614,52.349,3870384,0
+FLR.US,D,20141212,000000,51.559,52.324,50.439,51.029,4646722,0
+FLR.US,D,20141215,000000,51.461,52.231,50.842,50.842,3055122,0
+FLR.US,D,20141216,000000,50.303,52.154,50.277,50.5,3327867,0
+FLR.US,D,20141217,000000,50.24,52.145,49.882,51.99,3284683,0
+FLR.US,D,20141218,000000,53.003,53.568,52.341,53.454,3590846,0
+FLR.US,D,20141219,000000,53.605,54.214,53.328,53.74,6263973,0
+FLR.US,D,20141222,000000,53.927,54.1,52.787,53.508,2441709,0
+FLR.US,D,20141223,000000,53.782,55.022,53.542,54.332,2337096,0
+FLR.US,D,20141224,000000,54.37,54.636,53.884,54.1,875224,0
+FLR.US,D,20141226,000000,54.404,54.924,54.259,54.305,767541,0
+FLR.US,D,20141229,000000,54.583,55.704,54.473,55.238,1981570,0
+FLR.US,D,20141230,000000,54.807,55.228,54.583,54.699,1807657,0
+FLR.US,D,20141231,000000,54.969,55.104,54.1,54.396,1517601,0
+FLR.US,D,20150102,000000,54.53,54.782,53.757,54.447,1120750,0
+FLR.US,D,20150105,000000,53.8,53.8,52.108,52.54,2820149,0
+FLR.US,D,20150106,000000,52.512,52.572,51.246,52.033,2243743,0
+FLR.US,D,20150107,000000,52.484,52.778,51.578,51.912,1656773,0
+FLR.US,D,20150108,000000,52.465,53.568,52.062,53.524,1895524,0
+FLR.US,D,20150109,000000,53.534,53.868,51.569,51.773,2125538,0
+FLR.US,D,20150112,000000,51.614,51.757,50.259,50.403,2484491,0
+FLR.US,D,20150113,000000,50.636,50.915,49.174,49.909,2361862,0
+FLR.US,D,20150114,000000,49.174,49.281,47.361,48.456,4200716,0
+FLR.US,D,20150115,000000,48.699,49.108,47.269,47.279,2497176,0
+FLR.US,D,20150116,000000,47.252,48.518,47.047,48.474,2203829,0
+FLR.US,D,20150120,000000,48.348,48.921,47.892,48.842,1980768,0
+FLR.US,D,20150121,000000,48.877,50.24,48.805,50.024,2300018,0
+FLR.US,D,20150122,000000,49.611,49.646,48.842,49.306,3237424,0
+FLR.US,D,20150123,000000,49.057,49.611,48.672,48.724,2900619,0
+FLR.US,D,20150126,000000,48.708,49.549,48.266,49.451,1615021,0
+FLR.US,D,20150127,000000,47.998,48.904,47.558,48.588,2088458,0
+FLR.US,D,20150128,000000,48.724,48.724,46.824,46.842,2762593,0
+FLR.US,D,20150129,000000,46.857,47.729,46.472,47.583,3028123,0
+FLR.US,D,20150130,000000,47.019,48.616,46.581,48.075,3425326,0
+FLR.US,D,20150202,000000,48.418,49.998,48.303,49.873,2199157,0
+FLR.US,D,20150203,000000,49.003,51.228,49.003,50.887,2681259,0
+FLR.US,D,20150204,000000,50.142,50.197,48.319,48.76,2733228,0
+FLR.US,D,20150205,000000,49.184,50.32,49.066,49.99,2222007,0
+FLR.US,D,20150206,000000,50.204,50.564,49.389,49.415,2364452,0
+FLR.US,D,20150209,000000,49.524,50.786,49.515,50.32,2106352,0
+FLR.US,D,20150210,000000,50.447,50.681,49.593,49.928,1715939,0
+FLR.US,D,20150211,000000,49.611,50.114,49.049,49.783,1959737,0
+FLR.US,D,20150212,000000,50.277,50.779,50.089,50.564,1405108,0
+FLR.US,D,20150213,000000,51.029,52.315,51.029,51.839,2400257,0
+FLR.US,D,20150217,000000,51.614,52.081,51.344,51.65,3109433,0
+FLR.US,D,20150218,000000,52.438,54.001,52.126,53.012,3965895,0
+FLR.US,D,20150219,000000,52.259,53.576,52.072,53.328,2853393,0
+FLR.US,D,20150220,000000,53.066,53.416,52.162,53.227,2007471,0
+FLR.US,D,20150223,000000,52.816,53.049,52.306,52.976,2534847,0
+FLR.US,D,20150224,000000,52.897,53.757,52.816,53.155,1446506,0
+FLR.US,D,20150225,000000,53.345,53.488,52.689,53.094,1505425,0
+FLR.US,D,20150226,000000,52.958,53.363,51.912,52.145,2017196,0
+FLR.US,D,20150227,000000,52.439,52.764,51.81,52.221,3316626,0
+FLR.US,D,20150302,000000,52.186,52.764,51.729,52.656,1288748,0
+FLR.US,D,20150303,000000,52.504,52.918,52.325,52.583,1351273,0
+FLR.US,D,20150304,000000,52.221,52.456,51.503,52.117,1535303,0
+FLR.US,D,20150305,000000,52.072,52.555,51.738,52.316,1119377,0
+FLR.US,D,20150306,000000,51.846,52.565,51.442,51.584,1496988,0
+FLR.US,D,20150309,000000,51.593,52.162,51.323,52.108,2063951,0
+FLR.US,D,20150310,000000,51.862,52.006,51.323,51.323,1388702,0
+FLR.US,D,20150311,000000,51.27,51.639,51.035,51.432,1167026,0
+FLR.US,D,20150312,000000,51.692,52.221,51.459,52.136,1192902,0
+FLR.US,D,20150313,000000,51.846,51.944,50.522,51.045,1369267,0
+FLR.US,D,20150316,000000,51.035,51.719,50.774,51.692,1051410,0
+FLR.US,D,20150317,000000,51.45,51.639,51.178,51.468,1078621,0
+FLR.US,D,20150318,000000,51.279,52.818,50.929,52.475,1902470,0
+FLR.US,D,20150319,000000,52.154,52.154,50.819,51.116,1781191,0
+FLR.US,D,20150320,000000,51.476,51.838,51.36,51.584,2067505,0
+FLR.US,D,20150323,000000,51.567,52.367,51.476,52.117,1150476,0
+FLR.US,D,20150324,000000,52.162,52.548,51.639,52.447,1249654,0
+FLR.US,D,20150325,000000,52.647,52.664,51.729,51.747,867829,0
+FLR.US,D,20150326,000000,51.755,52.612,51.639,51.747,752547,0
+FLR.US,D,20150327,000000,51.548,51.548,50.719,51.106,999326,0
+FLR.US,D,20150330,000000,51.414,52.43,51.279,52.126,1125708,0
+FLR.US,D,20150331,000000,51.944,52.052,51.35,51.468,1595824,0
+FLR.US,D,20150401,000000,50.809,51.432,50.621,51.116,1412580,0
+FLR.US,D,20150402,000000,51.025,52.145,50.79,51.853,1149145,0
+FLR.US,D,20150406,000000,51.764,53.315,51.692,53.033,1410137,0
+FLR.US,D,20150407,000000,52.96,53.23,52.342,53.108,1628183,0
+FLR.US,D,20150408,000000,53.135,53.521,52.523,53.043,1382704,0
+FLR.US,D,20150409,000000,52.918,53.573,52.62,53.25,1400178,0
+FLR.US,D,20150410,000000,53.287,53.646,53.08,53.24,1050302,0
+FLR.US,D,20150413,000000,52.241,53.061,52.177,52.533,1203233,0
+FLR.US,D,20150414,000000,52.62,53.296,52.43,53.143,1064185,0
+FLR.US,D,20150415,000000,53.555,56.06,53.349,55.106,3380719,0
+FLR.US,D,20150416,000000,55.106,55.15,53.933,54.134,1554827,0
+FLR.US,D,20150417,000000,53.62,53.978,53.306,53.591,1271311,0
+FLR.US,D,20150420,000000,53.764,54.239,53.711,53.806,1144854,0
+FLR.US,D,20150421,000000,53.962,54.06,53.458,53.798,1224558,0
+FLR.US,D,20150422,000000,53.773,54.312,53.296,54.185,1506912,0
+FLR.US,D,20150423,000000,54.185,54.987,54.051,54.53,1266090,0
+FLR.US,D,20150424,000000,54.438,54.438,53.773,54.126,971115,0
+FLR.US,D,20150427,000000,54.385,55.113,54.321,54.774,1307294,0
+FLR.US,D,20150428,000000,54.745,54.745,54.098,54.558,1335019,0
+FLR.US,D,20150429,000000,54.359,55.25,54.079,54.899,1685677,0
+FLR.US,D,20150430,000000,54.852,55.168,53.988,54.15,1844604,0
+FLR.US,D,20150501,000000,52.279,53.943,52.162,52.854,2953437,0
+FLR.US,D,20150504,000000,52.996,53.484,52.664,52.873,1389258,0
+FLR.US,D,20150505,000000,53.006,53.764,52.928,52.996,1741989,0
+FLR.US,D,20150506,000000,53.467,53.564,52.781,53.033,1184245,0
+FLR.US,D,20150507,000000,52.789,53.127,52.475,52.789,1468845,0
+FLR.US,D,20150508,000000,53.493,53.952,52.936,53.718,1658024,0
+FLR.US,D,20150511,000000,53.703,54.117,53.277,53.952,1213006,0
+FLR.US,D,20150512,000000,53.764,53.764,52.936,53.376,1263750,0
+FLR.US,D,20150513,000000,53.449,54.331,53.349,54.06,1196123,0
+FLR.US,D,20150514,000000,54.429,54.583,53.703,53.969,1308739,0
+FLR.US,D,20150515,000000,53.816,53.882,52.918,53.332,2189825,0
+FLR.US,D,20150518,000000,53.108,53.332,52.513,53.088,1547562,0
+FLR.US,D,20150519,000000,52.918,53.025,52.177,52.691,1233118,0
+FLR.US,D,20150520,000000,52.882,53.196,52.664,52.918,1142385,0
+FLR.US,D,20150521,000000,53.061,53.467,52.918,53.025,845725,0
+FLR.US,D,20150522,000000,52.772,53.043,52.177,52.195,1092727,0
+FLR.US,D,20150526,000000,51.838,51.853,50.837,50.988,1656309,0
+FLR.US,D,20150527,000000,50.97,51.323,50.426,51.297,1193791,0
+FLR.US,D,20150528,000000,50.988,51.224,50.332,50.847,1122535,0
+FLR.US,D,20150529,000000,51.074,51.245,50.512,50.809,1544308,0
+FLR.US,D,20150601,000000,50.929,51.352,50.548,51.065,976561,0
+FLR.US,D,20150602,000000,50.783,52.2,50.737,51.587,1468357,0
+FLR.US,D,20150603,000000,51.659,52.392,51.416,51.642,797548,0
+FLR.US,D,20150604,000000,51.065,51.099,50.33,50.404,1922282,0
+FLR.US,D,20150605,000000,49.954,50.512,49.794,50.284,1607045,0
+FLR.US,D,20150608,000000,50.222,50.575,49.861,49.879,873674,0
+FLR.US,D,20150609,000000,50.079,50.465,49.727,49.787,946864,0
+FLR.US,D,20150610,000000,50.259,50.575,50.079,50.321,865278,0
+FLR.US,D,20150611,000000,50.368,50.557,50.013,50.096,974608,0
+FLR.US,D,20150612,000000,49.832,50.122,49.606,49.763,1142438,0
+FLR.US,D,20150615,000000,49.365,49.624,48.866,49.401,1290482,0
+FLR.US,D,20150616,000000,49.273,50.059,49.118,49.861,1053918,0
+FLR.US,D,20150617,000000,50.069,50.448,49.624,49.898,1036324,0
+FLR.US,D,20150618,000000,50.203,50.684,49.851,50.377,879538,0
+FLR.US,D,20150619,000000,50.277,50.837,50.122,50.24,1878686,0
+FLR.US,D,20150622,000000,50.648,50.929,50.414,50.575,1048164,0
+FLR.US,D,20150623,000000,50.548,50.873,50.394,50.639,1068531,0
+FLR.US,D,20150624,000000,50.249,50.873,50.161,50.232,1011542,0
+FLR.US,D,20150625,000000,50.197,50.394,49.401,49.401,992176,0
+FLR.US,D,20150626,000000,49.383,49.642,49.185,49.308,2273919,0
+FLR.US,D,20150629,000000,48.722,48.967,47.799,47.873,1416955,0
+FLR.US,D,20150630,000000,48.259,48.353,47.648,47.91,1451549,0
+FLR.US,D,20150701,000000,48.225,48.278,47.476,47.836,1316374,0
+FLR.US,D,20150702,000000,47.953,48.333,47.693,47.819,957326,0
+FLR.US,D,20150706,000000,47.058,47.675,46.769,46.951,1209156,0
+FLR.US,D,20150707,000000,46.836,47.528,45.965,47.476,1750334,0
+FLR.US,D,20150708,000000,46.997,47.195,45.549,45.568,2177437,0
+FLR.US,D,20150709,000000,46.418,46.68,45.634,45.676,1427464,0
+FLR.US,D,20150710,000000,46.264,46.544,45.549,45.858,1543093,0
+FLR.US,D,20150713,000000,46.021,46.67,45.921,46.508,1326885,0
+FLR.US,D,20150714,000000,46.618,47.067,46.337,46.914,1041125,0
+FLR.US,D,20150715,000000,46.67,46.67,45.559,45.748,1535059,0
+FLR.US,D,20150716,000000,46.166,46.481,45.578,45.865,1390288,0
+FLR.US,D,20150717,000000,45.795,45.891,45.034,45.432,1871938,0
+FLR.US,D,20150720,000000,45.362,45.362,44.756,45.061,1355323,0
+FLR.US,D,20150721,000000,45.071,45.559,44.825,45.008,1290926,0
+FLR.US,D,20150722,000000,44.792,45.088,44.475,44.774,1234054,0
+FLR.US,D,20150723,000000,44.963,45.27,43.831,43.996,1920625,0
+FLR.US,D,20150724,000000,44.13,44.13,43.192,43.434,2076859,0
+FLR.US,D,20150727,000000,42.956,43.425,42.558,43.228,1967648,0
+FLR.US,D,20150728,000000,43.652,44.429,43.434,44.385,2471536,0
+FLR.US,D,20150729,000000,44.447,45.588,44.266,45.541,2631819,0
+FLR.US,D,20150730,000000,45.315,46.1,44.766,46.002,2647131,0
+FLR.US,D,20150731,000000,41.817,44.249,40.797,42.251,5557497,0
+FLR.US,D,20150803,000000,42.031,42.928,41.509,42.558,2807304,0
+FLR.US,D,20150804,000000,42.649,43.228,41.909,42.07,2145788,0
+FLR.US,D,20150805,000000,42.498,42.986,42.316,42.677,3305709,0
+FLR.US,D,20150806,000000,42.577,43.624,42.507,43.434,2082720,0
+FLR.US,D,20150807,000000,43.299,43.634,42.81,42.894,1979043,0
+FLR.US,D,20150810,000000,43.255,44.196,43.108,44.14,1471614,0
+FLR.US,D,20150811,000000,43.508,43.554,42.995,43.464,1348750,0
+FLR.US,D,20150812,000000,43.081,44.229,42.856,44.159,2381247,0
+FLR.US,D,20150813,000000,44.049,44.178,42.976,43.073,1412970,0
+FLR.US,D,20150814,000000,43.02,43.578,43.02,43.407,1303983,0
+FLR.US,D,20150817,000000,43.137,43.596,42.775,43.588,1324894,0
+FLR.US,D,20150818,000000,43.344,43.562,42.802,43.011,1626410,0
+FLR.US,D,20150819,000000,42.668,43.209,42.306,42.976,1772244,0
+FLR.US,D,20150820,000000,42.531,42.767,41.373,41.439,1892628,0
+FLR.US,D,20150821,000000,41.122,41.502,40.588,40.644,2063470,0
+FLR.US,D,20150824,000000,37.987,40.668,37.849,39.187,2971789,0
+FLR.US,D,20150825,000000,39.929,40.452,38.556,38.583,2411234,0
+FLR.US,D,20150826,000000,39.35,39.35,38.374,39.151,1891962,0
+FLR.US,D,20150827,000000,39.758,41.084,39.621,40.77,2152539,0
+FLR.US,D,20150828,000000,40.651,41.564,40.544,41.257,1320803,0
+FLR.US,D,20150831,000000,40.976,41.756,40.567,41.421,1322323,0
+FLR.US,D,20150901,000000,40.405,40.795,39.788,40.011,1612208,0
+FLR.US,D,20150902,000000,40.531,40.614,39.605,40.267,1425193,0
+FLR.US,D,20150903,000000,40.35,40.995,40.049,40.449,1284436,0
+FLR.US,D,20150904,000000,39.951,40.267,39.486,39.642,1712437,0
+FLR.US,D,20150908,000000,40.296,41.073,40.175,40.931,1247097,0
+FLR.US,D,20150909,000000,41.248,41.583,40.304,40.377,1350739,0
+FLR.US,D,20150910,000000,40.494,40.874,39.96,40.758,1426082,0
+FLR.US,D,20150911,000000,40.421,41.211,40.23,41.073,1803958,0
+FLR.US,D,20150914,000000,40.821,41.186,40.521,40.966,1519253,0
+FLR.US,D,20150915,000000,41.039,41.292,40.267,40.805,2142526,0
+FLR.US,D,20150916,000000,40.84,41.404,40.768,41.283,1687545,0
+FLR.US,D,20150917,000000,41.202,41.339,40.467,40.557,1668867,0
+FLR.US,D,20150918,000000,39.942,40.057,39.169,39.306,2406198,0
+FLR.US,D,20150921,000000,39.605,39.84,39.34,39.587,1605381,0
+FLR.US,D,20150922,000000,38.952,39.177,38.553,38.896,1303271,0
+FLR.US,D,20150923,000000,39.061,39.131,37.814,37.862,1547207,0
+FLR.US,D,20150924,000000,37.535,38.359,36.962,38.216,1755668,0
+FLR.US,D,20150925,000000,38.498,38.498,37.932,38.262,1485880,0
+FLR.US,D,20150928,000000,37.814,37.823,36.953,37.172,2429927,0
+FLR.US,D,20150929,000000,37.2,37.781,37.089,37.545,1625866,0
+FLR.US,D,20150930,000000,37.889,38.488,37.516,38.451,2079750,0
+FLR.US,D,20151001,000000,38.686,38.813,37.362,37.643,1959145,0
+FLR.US,D,20151002,000000,37.243,38.535,36.872,38.498,1960687,0
+FLR.US,D,20151005,000000,38.813,40.449,38.716,40.439,2041265,0
+FLR.US,D,20151006,000000,40.395,41.792,40.23,41.357,2560173,0
+FLR.US,D,20151007,000000,41.766,42.791,41.238,42.011,1953557,0
+FLR.US,D,20151008,000000,41.948,43.174,41.93,43.01,1303712,0
+FLR.US,D,20151009,000000,43.184,43.536,42.33,43.045,1807484,0
+FLR.US,D,20151012,000000,43.117,43.127,42.366,42.755,1103984,0
+FLR.US,D,20151013,000000,42.555,43.238,42.192,42.292,1356138,0
+FLR.US,D,20151014,000000,42.035,42.599,41.865,42.418,960122,0
+FLR.US,D,20151015,000000,42.311,43.062,41.966,43.062,1445900,0
+FLR.US,D,20151016,000000,42.835,42.995,40.157,40.549,2922639,0
+FLR.US,D,20151019,000000,40.149,40.84,40.141,40.531,1142591,0
+FLR.US,D,20151020,000000,40.439,41.467,40.296,41.186,1285572,0
+FLR.US,D,20151021,000000,41.321,41.404,40.531,40.577,1166259,0
+FLR.US,D,20151022,000000,40.778,41.81,40.586,41.177,1215488,0
+FLR.US,D,20151023,000000,41.413,42.002,41.23,41.958,1482686,0
+FLR.US,D,20151026,000000,41.719,41.966,41.248,41.339,1273755,0
+FLR.US,D,20151027,000000,40.831,41.112,39.759,39.932,1667059,0
+FLR.US,D,20151028,000000,41.193,43.2,41.193,42.874,2801709,0
+FLR.US,D,20151029,000000,42.504,43.062,41.875,42.263,1857597,0
+FLR.US,D,20151030,000000,41.766,44.017,40.107,43.408,3740747,0
+FLR.US,D,20151102,000000,43.219,45.17,43.099,44.772,2421745,0
+FLR.US,D,20151103,000000,44.772,46.043,44.517,45.561,2291121,0
+FLR.US,D,20151104,000000,45.66,46.223,45.363,45.59,1945291,0
+FLR.US,D,20151105,000000,45.398,46.223,45.06,45.826,1370236,0
+FLR.US,D,20151106,000000,45.371,45.697,44.145,44.616,2705666,0
+FLR.US,D,20151109,000000,44.546,44.824,44.017,44.599,2492345,0
+FLR.US,D,20151110,000000,44.453,44.764,43.755,44.363,2320731,0
+FLR.US,D,20151111,000000,44.489,44.746,44.044,44.651,1281573,0
+FLR.US,D,20151112,000000,43.955,44.191,42.655,42.674,2049128,0
+FLR.US,D,20151113,000000,42.418,43.027,42.192,42.409,1450195,0
+FLR.US,D,20151116,000000,42.391,43.445,42.246,43.435,1299305,0
+FLR.US,D,20151117,000000,43.363,43.464,42.555,42.693,1738647,0
+FLR.US,D,20151118,000000,43.165,44.044,42.854,43.937,1542931,0
+FLR.US,D,20151119,000000,43.817,44.415,43.737,44.372,1434683,0
+FLR.US,D,20151120,000000,44.632,44.852,43.673,43.718,1414182,0
+FLR.US,D,20151123,000000,43.473,43.999,43.127,43.626,1302167,0
+FLR.US,D,20151124,000000,43.699,44.271,43.307,43.945,1329815,0
+FLR.US,D,20151125,000000,43.791,43.945,43.326,43.435,1492709,0
+FLR.US,D,20151127,000000,43.354,44.191,43.238,43.872,926046,0
+FLR.US,D,20151130,000000,43.973,44.674,43.625,44.319,1678895,0
+FLR.US,D,20151201,000000,44.374,44.665,44.09,44.626,1470426,0
+FLR.US,D,20151202,000000,44.626,45.057,43.698,44.054,1798630,0
+FLR.US,D,20151203,000000,44.365,44.775,43.772,44.054,1797117,0
+FLR.US,D,20151204,000000,43.763,44.136,43.324,43.853,1664967,0
+FLR.US,D,20151207,000000,43.407,43.691,42.971,43.171,1961268,0
+FLR.US,D,20151208,000000,42.65,42.831,41.438,41.847,2235907,0
+FLR.US,D,20151209,000000,41.783,42.497,41.208,41.329,1882864,0
+FLR.US,D,20151210,000000,41.281,41.737,41.183,41.483,1592701,0
+FLR.US,D,20151211,000000,40.688,41.281,40.415,41.043,2034082,0
+FLR.US,D,20151214,000000,40.88,41.018,40.151,40.992,2338800,0
+FLR.US,D,20151215,000000,41.475,42.549,41.465,42.314,2121152,0
+FLR.US,D,20151216,000000,42.349,43.068,41.994,42.961,2005132,0
+FLR.US,D,20151217,000000,42.787,42.84,41.545,42.055,2113366,0
+FLR.US,D,20151218,000000,41.82,42.488,41.648,41.711,2700048,0
+FLR.US,D,20151221,000000,41.875,42.284,41.355,42.202,2347053,0
+FLR.US,D,20151222,000000,42.294,43.133,42.168,42.981,1737412,0
+FLR.US,D,20151223,000000,43.314,44.465,43.314,44.365,1649066,0
+FLR.US,D,20151224,000000,44.273,44.794,44.263,44.418,857293,0
+FLR.US,D,20151228,000000,44.063,44.184,43.625,43.872,1017534,0
+FLR.US,D,20151229,000000,44.099,44.409,43.717,44.083,1068493,0
+FLR.US,D,20151230,000000,43.691,44.263,43.415,43.563,1569900,0
+FLR.US,D,20151231,000000,43.297,43.754,43.058,43.058,924149,0
+FLR.US,D,20160104,000000,42.429,43.554,42.185,43.507,1804249,0
+FLR.US,D,20160105,000000,43.407,43.872,42.559,42.659,1434421,0
+FLR.US,D,20160106,000000,41.766,42.085,41.1,41.493,1981461,0
+FLR.US,D,20160107,000000,40.79,41.245,40.433,40.561,2378584,0
+FLR.US,D,20160108,000000,40.735,41.165,39.394,39.513,2252530,0
+FLR.US,D,20160111,000000,39.676,39.788,37.863,38.143,3413997,0
+FLR.US,D,20160112,000000,38.691,38.911,38.009,38.664,2353232,0
+FLR.US,D,20160113,000000,39.314,39.432,37.782,38.001,2454700,0
+FLR.US,D,20160114,000000,38.363,38.883,37.462,38.373,2955050,0
+FLR.US,D,20160115,000000,37.106,38.383,37.106,38.255,2350265,0
+FLR.US,D,20160119,000000,38.608,38.921,37.15,37.545,2059852,0
+FLR.US,D,20160120,000000,36.924,37.963,36.004,37.489,1740530,0
+FLR.US,D,20160121,000000,37.553,38.238,37.141,37.68,2583077,0
+FLR.US,D,20160122,000000,38.701,39.686,38.41,39.111,3095900,0
+FLR.US,D,20160125,000000,38.803,39.156,38.318,38.618,1957725,0
+FLR.US,D,20160126,000000,39.156,40.135,38.691,40.118,1653948,0
+FLR.US,D,20160127,000000,39.686,40.069,38.911,39.138,1729334,0
+FLR.US,D,20160128,000000,39.759,40.243,39.476,39.715,1558010,0
+FLR.US,D,20160129,000000,39.778,41.001,39.649,40.937,2431334,0
+FLR.US,D,20160201,000000,40.599,40.972,39.759,40.678,2101288,0
+FLR.US,D,20160202,000000,39.795,40.653,39.795,40.013,1769838,0
+FLR.US,D,20160203,000000,40.8,42.248,38.777,39.632,2850288,0
+FLR.US,D,20160204,000000,39.732,41.281,39.494,40.982,1886356,0
+FLR.US,D,20160205,000000,40.589,41.337,40.471,40.889,1380799,0
+FLR.US,D,20160208,000000,40.299,40.433,38.483,39.011,2281876,0
+FLR.US,D,20160209,000000,38.655,39.75,38.557,39.358,1529720,0
+FLR.US,D,20160210,000000,39.368,39.841,38.938,38.948,1207980,0
+FLR.US,D,20160211,000000,37.853,38.586,37.443,38.065,2189591,0
+FLR.US,D,20160212,000000,38.205,40.013,38.205,39.795,1556339,0
+FLR.US,D,20160216,000000,40.38,41.19,39.929,41.028,1989030,0
+FLR.US,D,20160217,000000,41.704,42.75,41.555,42.343,1851467,0
+FLR.US,D,20160218,000000,42.64,43,41.976,42.368,2384988,0
+FLR.US,D,20160219,000000,38.883,41.592,38.672,41.382,4676720,0
+FLR.US,D,20160222,000000,42.036,43.407,41.949,42.859,2207767,0
+FLR.US,D,20160223,000000,42.459,42.905,41.967,42.012,1467762,0
+FLR.US,D,20160224,000000,41.147,42.104,40.871,42.075,1372944,0
+FLR.US,D,20160225,000000,41.839,42.185,41.183,41.959,1048612,0
+FLR.US,D,20160226,000000,42.459,43.278,42.314,42.687,1631627,0
+FLR.US,D,20160229,000000,42.813,42.88,42.175,42.175,1854927,0
+FLR.US,D,20160301,000000,42.65,44.143,42.428,43.749,1187813,0
+FLR.US,D,20160302,000000,43.732,44.592,43.419,44.556,1457655,0
+FLR.US,D,20160303,000000,44.712,45.148,44.281,44.784,1676908,0
+FLR.US,D,20160304,000000,44.868,45.363,44.382,45.041,1507780,0
+FLR.US,D,20160307,000000,44.883,47.43,44.601,47.413,3185147,0
+FLR.US,D,20160308,000000,46.992,47.345,46.136,46.728,3496865,0
+FLR.US,D,20160309,000000,46.928,46.928,45.883,45.992,2340283,0
+FLR.US,D,20160310,000000,46.04,46.203,44.82,45.655,1677817,0
+FLR.US,D,20160311,000000,46.305,47.459,45.984,47.101,2133936,0
+FLR.US,D,20160314,000000,46.781,47.633,46.45,47.359,1501639,0
+FLR.US,D,20160315,000000,46.809,46.938,46.277,46.854,863158,0
+FLR.US,D,20160316,000000,46.718,48.338,46.543,48.185,1710888,0
+FLR.US,D,20160317,000000,48.358,50.381,48.358,50.189,2694000,0
+FLR.US,D,20160318,000000,50.325,50.82,50.07,50.574,3148892,0
+FLR.US,D,20160321,000000,50.381,50.709,49.948,50.298,961698,0
+FLR.US,D,20160322,000000,49.925,50.784,49.925,50.61,1473289,0
+FLR.US,D,20160323,000000,50.225,50.471,49.521,49.61,1546427,0
+FLR.US,D,20160324,000000,49.218,49.601,48.869,49.576,1213454,0
+FLR.US,D,20160328,000000,49.859,50,49.106,49.355,972381,0
+FLR.US,D,20160329,000000,48.942,49.521,48.659,49.456,1542664,0
+FLR.US,D,20160330,000000,49.906,50.172,49.253,49.791,1436327,0
+FLR.US,D,20160331,000000,49.576,49.619,48.586,49.191,2377571,0
+FLR.US,D,20160401,000000,48.55,49.088,47.796,49.016,1508241,0
+FLR.US,D,20160404,000000,49.016,49.401,48.044,48.175,1458120,0
+FLR.US,D,20160405,000000,47.743,48.228,47.531,47.681,1355202,0
+FLR.US,D,20160406,000000,47.743,47.909,46.9,47.459,1450513,0
+FLR.US,D,20160407,000000,47.23,47.34,46.523,46.753,2048447,0
+FLR.US,D,20160408,000000,47.045,47.863,46.818,46.966,964765,0
+FLR.US,D,20160411,000000,47.247,47.764,47.064,47.073,770654,0
+FLR.US,D,20160412,000000,47.284,48.55,47.228,48.338,1567809,0
+FLR.US,D,20160413,000000,48.55,48.834,48.138,48.697,1697005,0
+FLR.US,D,20160414,000000,48.797,49.115,48.373,48.439,1429057,0
+FLR.US,D,20160415,000000,48.378,48.763,48.1,48.192,2210599,0
+FLR.US,D,20160418,000000,47.653,48.467,47.121,48.282,1588925,0
+FLR.US,D,20160419,000000,48.649,49.228,48.429,49.098,1512558,0
+FLR.US,D,20160420,000000,49.016,49.098,48.412,48.678,1448862,0
+FLR.US,D,20160421,000000,48.806,49.383,48.669,49.21,1458034,0
+FLR.US,D,20160422,000000,49.41,50.013,49.317,49.723,1951047,0
+FLR.US,D,20160425,000000,49.464,49.637,48.722,48.906,924741,0
+FLR.US,D,20160426,000000,48.971,50.032,48.971,49.915,1036329,0
+FLR.US,D,20160427,000000,50.089,51.013,49.933,50.858,1004441,0
+FLR.US,D,20160428,000000,50.471,50.82,49.637,49.723,1218533,0
+FLR.US,D,20160429,000000,49.76,50.537,49.557,50.07,1085627,0
+FLR.US,D,20160502,000000,50.089,50.4,49.437,50.363,1008388,0
+FLR.US,D,20160503,000000,49.791,50.499,49.28,50.373,2048653,0
+FLR.US,D,20160504,000000,50.216,50.463,49.474,49.666,1255215,0
+FLR.US,D,20160505,000000,50.032,50.647,49.567,50.089,1793387,0
+FLR.US,D,20160506,000000,46.718,48.378,46.131,47.44,4771311,0
+FLR.US,D,20160509,000000,47.176,47.505,46.838,46.881,1933374,0
+FLR.US,D,20160510,000000,47.303,47.698,46.919,47.449,2013271,0
+FLR.US,D,20160511,000000,47.459,47.872,47.159,47.255,1160632,0
+FLR.US,D,20160512,000000,47.551,47.788,46.909,47.017,1381653,0
+FLR.US,D,20160513,000000,46.919,47.413,45.81,45.838,1432830,0
+FLR.US,D,20160516,000000,46.169,47.149,45.921,46.854,1571720,0
+FLR.US,D,20160517,000000,46.838,47.193,46.212,46.35,1199572,0
+FLR.US,D,20160518,000000,46.094,46.635,45.516,45.81,1269613,0
+FLR.US,D,20160519,000000,45.141,45.572,44.848,45.233,1316760,0
+FLR.US,D,20160520,000000,45.572,46.084,45.481,45.774,869589,0
+FLR.US,D,20160523,000000,45.736,46.04,45.325,45.955,1347512,0
+FLR.US,D,20160524,000000,46.186,46.975,45.855,46.743,1745145,0
+FLR.US,D,20160525,000000,47.009,48.483,46.951,48.348,2044590,0
+FLR.US,D,20160526,000000,48.412,48.674,47.824,48.185,1341821,0
+FLR.US,D,20160527,000000,47.926,48.311,47.901,48.282,1217986,0
+FLR.US,D,20160531,000000,48.292,48.973,48.147,48.542,1644628,0
+FLR.US,D,20160601,000000,45.211,48.109,45.211,47.989,1904994,0
+FLR.US,D,20160602,000000,47.757,48.311,47.757,48.302,981143,0
+FLR.US,D,20160603,000000,48.175,48.44,47.383,48.202,1160066,0
+FLR.US,D,20160606,000000,48.542,48.882,48.245,48.836,802673,0
+FLR.US,D,20160607,000000,48.882,49.248,48.836,49.137,769168,0
+FLR.US,D,20160608,000000,49.422,49.765,49.299,49.701,1079648,0
+FLR.US,D,20160609,000000,49.232,49.232,48.724,49.074,862225,0
+FLR.US,D,20160610,000000,48.45,48.613,47.814,47.924,820794,0
+FLR.US,D,20160613,000000,47.64,47.924,46.769,46.822,1293568,0
+FLR.US,D,20160614,000000,46.554,47.012,45.984,46.462,1470381,0
+FLR.US,D,20160615,000000,46.692,47.217,46.335,46.593,1218256,0
+FLR.US,D,20160616,000000,46.187,46.793,45.708,46.692,804675,0
+FLR.US,D,20160617,000000,46.858,47.242,46.665,46.813,1012380,0
+FLR.US,D,20160620,000000,47.538,47.705,47.374,47.427,871768,0
+FLR.US,D,20160621,000000,47.436,47.528,46.867,47.207,875431,0
+FLR.US,D,20160622,000000,47.4,47.767,47.28,47.365,657853,0
+FLR.US,D,20160623,000000,48.155,48.724,48.109,48.724,822878,0
+FLR.US,D,20160624,000000,46.49,47.391,44.797,44.863,2051299,0
+FLR.US,D,20160627,000000,44.053,44.236,42.122,42.433,2816533,0
+FLR.US,D,20160628,000000,43.104,43.51,42.711,43.163,2337492,0
+FLR.US,D,20160629,000000,43.869,44.991,43.32,44.649,3398509,0
+FLR.US,D,20160630,000000,44.824,45.341,44.292,45.322,1596720,0
+FLR.US,D,20160701,000000,45.368,46.25,44.955,45.285,1300676,0
+FLR.US,D,20160705,000000,44.853,45.018,44.062,44.853,1727928,0
+FLR.US,D,20160706,000000,44.448,45.654,44.392,45.524,1404796,0
+FLR.US,D,20160707,000000,45.763,46.462,45.654,46.03,1186166,0
+FLR.US,D,20160708,000000,46.702,47.545,46.702,47.427,896504,0
+FLR.US,D,20160711,000000,47.794,48.348,47.794,47.861,745877,0
+FLR.US,D,20160712,000000,48.395,48.973,48.237,48.917,1295845,0
+FLR.US,D,20160713,000000,49.204,49.276,48.219,48.633,809307,0
+FLR.US,D,20160714,000000,49.276,49.503,48.908,48.926,744663,0
+FLR.US,D,20160715,000000,49.11,49.11,48.687,48.78,877043,0
+FLR.US,D,20160718,000000,48.605,48.836,48.368,48.732,998492,0
+FLR.US,D,20160719,000000,48.661,48.789,48.468,48.651,856945,0
+FLR.US,D,20160720,000000,48.595,49.257,48.192,49.147,730930,0
+FLR.US,D,20160721,000000,49.092,49.851,48.854,48.973,809906,0
+FLR.US,D,20160722,000000,48.77,48.904,47.989,48.319,1038568,0
+FLR.US,D,20160725,000000,48.071,48.56,47.861,48.493,891179,0
+FLR.US,D,20160726,000000,48.569,49.257,48.569,49.232,659083,0
+FLR.US,D,20160727,000000,49.341,50.078,49.281,49.633,1409862,0
+FLR.US,D,20160728,000000,49.405,49.652,49.039,49.387,989932,0
+FLR.US,D,20160729,000000,49.248,49.35,48.404,49.222,1236280,0
+FLR.US,D,20160801,000000,49.222,49.432,48.476,48.78,1594647,0
+FLR.US,D,20160802,000000,48.642,48.661,47.98,48.595,1226869,0
+FLR.US,D,20160803,000000,48.512,48.727,48.147,48.642,845837,0
+FLR.US,D,20160804,000000,48.484,49.147,48.228,48.69,1115062,0
+FLR.US,D,20160805,000000,46.436,47.856,46.066,47.767,2898347,0
+FLR.US,D,20160808,000000,47.794,48.475,47.309,47.4,1446115,0
+FLR.US,D,20160809,000000,47.538,48.155,47.29,47.814,1201522,0
+FLR.US,D,20160810,000000,47.989,48.282,47.601,47.696,1381930,0
+FLR.US,D,20160811,000000,47.777,48.175,47.663,47.841,1080506,0
+FLR.US,D,20160812,000000,47.831,47.924,47.004,47.28,832459,0
+FLR.US,D,20160815,000000,47.436,48.219,47.299,47.841,720681,0
+FLR.US,D,20160816,000000,47.814,47.841,47.135,47.512,1379876,0
+FLR.US,D,20160817,000000,47.512,47.787,47.126,47.725,1566576,0
+FLR.US,D,20160818,000000,47.804,48.503,47.64,48.338,1023995,0
+FLR.US,D,20160819,000000,47.989,48.618,47.809,48.328,1242139,0
+FLR.US,D,20160822,000000,48.137,48.237,47.787,48.165,720675,0
+FLR.US,D,20160823,000000,48.56,49.222,48.468,49.019,1036757,0
+FLR.US,D,20160824,000000,48.9,49.181,48.613,48.724,758336,0
+FLR.US,D,20160825,000000,48.56,48.785,48.45,48.633,862505,0
+FLR.US,D,20160826,000000,48.732,49.396,48.44,48.69,842993,0
+FLR.US,D,20160829,000000,48.605,49.084,48.537,48.816,729753,0
+FLR.US,D,20160830,000000,48.751,48.982,48.263,48.368,707384,0
+FLR.US,D,20160831,000000,48.154,48.338,47.442,47.923,1085517,0
+FLR.US,D,20160901,000000,47.923,48.412,47.077,47.581,973940,0
+FLR.US,D,20160902,000000,48.061,48.19,47.812,48.146,667350,0
+FLR.US,D,20160906,000000,48.126,48.263,47.131,47.304,1389920,0
+FLR.US,D,20160907,000000,47.247,47.863,47.172,47.627,857145,0
+FLR.US,D,20160908,000000,47.637,47.95,47.149,47.167,1525555,0
+FLR.US,D,20160909,000000,46.806,46.806,45.541,45.615,1673322,0
+FLR.US,D,20160912,000000,45.265,46.705,45.216,46.399,1356303,0
+FLR.US,D,20160913,000000,45.725,46.242,45.522,45.781,1217069,0
+FLR.US,D,20160914,000000,45.809,46.002,45.023,45.246,1171617,0
+FLR.US,D,20160915,000000,45.29,45.791,45.151,45.549,878612,0
+FLR.US,D,20160916,000000,45.098,45.255,44.774,44.893,1375834,0
+FLR.US,D,20160919,000000,45.265,45.762,45.161,45.678,1088551,0
+FLR.US,D,20160920,000000,45.9,45.984,44.805,44.82,1484758,0
+FLR.US,D,20160921,000000,45.17,45.634,44.778,45.578,1210703,0
+FLR.US,D,20160922,000000,46.011,46.399,45.856,46.353,1075492,0
+FLR.US,D,20160923,000000,46.27,46.431,45.328,45.411,682266,0
+FLR.US,D,20160926,000000,45.255,45.734,45.135,45.374,545738,0
+FLR.US,D,20160927,000000,45.283,45.486,45.118,45.476,654242,0
+FLR.US,D,20160928,000000,45.494,46.714,45.31,46.677,1003544,0
+FLR.US,D,20160929,000000,46.898,47.544,46.667,46.806,926514,0
+FLR.US,D,20160930,000000,47.091,47.608,46.861,47.388,996842,0
+FLR.US,D,20161003,000000,47.23,47.23,46.428,46.612,862144,0
+FLR.US,D,20161004,000000,47.589,47.589,46.372,46.492,1304208,0
+FLR.US,D,20161005,000000,46.954,47.476,46.787,47.397,1119514,0
+FLR.US,D,20161006,000000,47.295,47.589,47.101,47.415,960002,0
+FLR.US,D,20161007,000000,47.304,47.471,46.686,46.787,1643813,0
+FLR.US,D,20161010,000000,47.415,47.562,46.83,47.247,905199,0
+FLR.US,D,20161011,000000,46.835,47.082,45.809,46.17,1524423,0
+FLR.US,D,20161012,000000,46.094,46.695,45.791,46.648,1865623,0
+FLR.US,D,20161013,000000,46.04,46.677,45.596,46.464,1380967,0
+FLR.US,D,20161014,000000,46.214,46.64,45.615,45.615,1994439,0
+FLR.US,D,20161017,000000,45.568,46.214,45.486,45.947,1453600,0
+FLR.US,D,20161018,000000,46.546,48.016,46.011,46.658,1307033,0
+FLR.US,D,20161019,000000,46.861,46.889,46.178,46.233,1165413,0
+FLR.US,D,20161020,000000,45.955,46.021,45.545,45.568,927957,0
+FLR.US,D,20161021,000000,45.06,45.791,44.848,45.725,882497,0
+FLR.US,D,20161024,000000,46.094,46.242,45.734,46.04,661116,0
+FLR.US,D,20161025,000000,45.89,46.067,45.669,45.955,1241997,0
+FLR.US,D,20161026,000000,45.568,46.861,45.199,46.767,1060241,0
+FLR.US,D,20161027,000000,46.926,46.954,46.464,46.787,1145910,0
+FLR.US,D,20161028,000000,46.954,48.596,46.954,48.117,2036971,0
+FLR.US,D,20161031,000000,48.21,48.378,47.526,48.006,1261720,0
+FLR.US,D,20161101,000000,48.21,48.532,47.324,47.915,1905799,0
+FLR.US,D,20161102,000000,47.627,48.404,47.203,47.544,1942979,0
+FLR.US,D,20161103,000000,47.647,48.108,46.936,47.821,2153346,0
+FLR.US,D,20161104,000000,40.795,42.29,40.672,41.366,12093251,0
+FLR.US,D,20161107,000000,41.875,42.013,41.138,41.423,3045478,0
+FLR.US,D,20161108,000000,40.953,41.386,40.786,41.166,2651762,0
+FLR.US,D,20161109,000000,42.834,47.779,42.708,45.347,5076693,0
+FLR.US,D,20161110,000000,45.706,46.898,45.706,46.537,3064749,0
+FLR.US,D,20161111,000000,46.446,46.879,45.265,45.365,3877272,0
+FLR.US,D,20161114,000000,45.615,47.599,45.439,47.562,3904476,0
+FLR.US,D,20161115,000000,47.571,47.95,46.936,47.941,2607296,0
+FLR.US,D,20161116,000000,47.534,47.715,46.677,46.907,2808589,0
+FLR.US,D,20161117,000000,47.193,47.549,46.835,47.352,1466371,0
+FLR.US,D,20161118,000000,47.461,47.562,47.203,47.405,1010750,0
+FLR.US,D,20161121,000000,47.637,48.523,47.526,48.244,1482055,0
+FLR.US,D,20161122,000000,48.504,48.919,48.191,48.753,1662020,0
+FLR.US,D,20161123,000000,48.45,50.71,48.191,50.065,2754231,0
+FLR.US,D,20161125,000000,50.323,50.693,49.974,50.619,1243296,0
+FLR.US,D,20161128,000000,50.488,50.655,49.539,49.919,2131394,0
+FLR.US,D,20161129,000000,49.707,50.177,48.718,48.726,1751046,0
+FLR.US,D,20161130,000000,49.758,50.477,49.477,49.606,2168218,0
+FLR.US,D,20161201,000000,50.217,50.627,49.44,49.496,2199886,0
+FLR.US,D,20161202,000000,49.505,49.775,48.875,49.543,1446325,0
+FLR.US,D,20161205,000000,50.051,50.208,49.44,49.672,1390466,0
+FLR.US,D,20161206,000000,49.596,50.165,49.3,49.96,1368842,0
+FLR.US,D,20161207,000000,50.051,50.748,49.978,50.682,1471876,0
+FLR.US,D,20161208,000000,50.876,52.509,50.876,51.917,3217137,0
+FLR.US,D,20161209,000000,53.307,53.398,52.398,52.972,2141818,0
+FLR.US,D,20161212,000000,53.407,53.56,52.416,52.806,1887837,0
+FLR.US,D,20161213,000000,53.083,53.088,52.411,52.538,1337085,0
+FLR.US,D,20161214,000000,52.407,52.657,51.638,51.701,1451639,0
+FLR.US,D,20161215,000000,51.544,51.758,50.942,50.996,1984929,0
+FLR.US,D,20161216,000000,51.064,51.43,50.886,50.961,2793442,0
+FLR.US,D,20161219,000000,50.914,51.61,49.803,50.217,1808671,0
+FLR.US,D,20161220,000000,50.449,50.653,49.588,49.932,3302634,0
+FLR.US,D,20161221,000000,50.425,50.723,49.969,50.208,1197282,0
+FLR.US,D,20161222,000000,50.208,50.208,49.459,49.709,1016656,0
+FLR.US,D,20161223,000000,49.606,49.828,49.467,49.606,437475,0
+FLR.US,D,20161227,000000,49.662,49.947,49.606,49.886,700860,0
+FLR.US,D,20161228,000000,50.099,50.217,49.061,49.142,543441,0
+FLR.US,D,20161229,000000,49.2,49.487,48.579,48.643,675983,0
+FLR.US,D,20161230,000000,48.801,49.152,48.532,48.691,738652,0
+FLR.US,D,20170103,000000,49.218,49.818,48.818,49.162,1315302,0
+FLR.US,D,20170104,000000,49.662,50.033,49.552,49.905,1050608,0
+FLR.US,D,20170105,000000,49.952,50.145,49.253,49.765,1030411,0
+FLR.US,D,20170106,000000,49.867,49.867,49.272,49.338,888745,0
+FLR.US,D,20170109,000000,49.272,49.272,48.484,48.595,1452307,0
+FLR.US,D,20170110,000000,48.772,49.413,48.772,49.21,778679,0
+FLR.US,D,20170111,000000,49.133,49.449,48.772,49.245,806255,0
+FLR.US,D,20170112,000000,49.691,49.701,49.079,49.652,1543047,0
+FLR.US,D,20170113,000000,49.624,50.385,49.477,50.266,1431048,0
+FLR.US,D,20170117,000000,50.2,50.2,48.551,48.718,1561899,0
+FLR.US,D,20170118,000000,48.903,49.162,48.532,49.114,903782,0
+FLR.US,D,20170119,000000,49.191,49.533,48.823,48.929,995913,0
+FLR.US,D,20170120,000000,49.3,49.319,48.734,48.939,949884,0
+FLR.US,D,20170123,000000,48.865,49.228,48.225,48.734,839659,0
+FLR.US,D,20170124,000000,48.885,51.055,48.791,50.775,2319901,0
+FLR.US,D,20170125,000000,51.858,52.842,51.573,52.693,2980273,0
+FLR.US,D,20170126,000000,52.518,53.093,51.917,52.602,1438347,0
+FLR.US,D,20170127,000000,52.693,52.727,51.961,52.499,1102925,0
+FLR.US,D,20170130,000000,52.305,52.305,51.055,52.063,1147222,0
+FLR.US,D,20170131,000000,51.85,52.073,50.831,51.452,1046287,0
+FLR.US,D,20170201,000000,51.758,52.092,50.951,51.563,882679,0
+FLR.US,D,20170202,000000,51.377,51.47,50.709,51.006,785411,0
+FLR.US,D,20170203,000000,51.276,51.941,51.107,51.6,1025643,0
+FLR.US,D,20170206,000000,51.47,51.721,51.006,51.305,789000,0
+FLR.US,D,20170207,000000,51.498,51.84,50.812,51.295,926625,0
+FLR.US,D,20170208,000000,51.276,51.391,50.237,50.636,1174492,0
+FLR.US,D,20170209,000000,50.748,51.716,50.7,51.331,1015888,0
+FLR.US,D,20170210,000000,51.804,51.98,51.045,51.952,1166491,0
+FLR.US,D,20170213,000000,52.176,53.028,52.158,52.777,1257741,0
+FLR.US,D,20170214,000000,52.648,53.199,52.325,53.167,1289674,0
+FLR.US,D,20170215,000000,53.185,54.114,53.009,53.925,1316423,0
+FLR.US,D,20170216,000000,53.918,53.918,52.907,53.259,1985653,0
+FLR.US,D,20170217,000000,53.77,53.9,51.758,52.315,2363831,0
+FLR.US,D,20170221,000000,52.842,53.815,52.676,53.445,1590480,0
+FLR.US,D,20170222,000000,53.055,53.167,52.247,52.47,1324558,0
+FLR.US,D,20170223,000000,52.787,52.954,50.951,51.313,1773141,0
+FLR.US,D,20170224,000000,50.738,51.295,50.572,51.073,1371125,0
+FLR.US,D,20170227,000000,51.016,52.334,50.405,52.063,1618430,0
+FLR.US,D,20170228,000000,52.092,52.176,51.161,51.543,1216601,0
+FLR.US,D,20170301,000000,52.306,53.273,52.306,52.696,1617046,0
+FLR.US,D,20170302,000000,52.686,52.854,51.72,51.783,1469667,0
+FLR.US,D,20170303,000000,51.775,52.13,51.431,51.69,864043,0
+FLR.US,D,20170306,000000,51.393,51.58,50.992,51.217,931776,0
+FLR.US,D,20170307,000000,51.31,51.906,51.174,51.256,1268000,0
+FLR.US,D,20170308,000000,51.337,51.73,50.826,50.835,1074022,0
+FLR.US,D,20170309,000000,50.584,50.733,49.236,49.799,2187321,0
+FLR.US,D,20170310,000000,50.313,50.957,50.285,50.9,1191426,0
+FLR.US,D,20170313,000000,50.864,51.571,50.714,50.9,1114015,0
+FLR.US,D,20170314,000000,50.304,50.686,49.524,50.333,954836,0
+FLR.US,D,20170315,000000,50.462,50.974,49.953,50.743,1894943,0
+FLR.US,D,20170316,000000,51.041,51.133,50.183,50.269,987418,0
+FLR.US,D,20170317,000000,50.398,50.398,49.766,49.887,1350990,0
+FLR.US,D,20170320,000000,49.839,49.976,49.337,49.571,852690,0
+FLR.US,D,20170321,000000,49.961,49.961,48.481,48.891,1678430,0
+FLR.US,D,20170322,000000,48.845,49.313,48.556,48.917,1093522,0
+FLR.US,D,20170323,000000,49.021,49.393,48.835,49.103,1366845,0
+FLR.US,D,20170324,000000,49.085,49.393,47.72,47.868,1828910,0
+FLR.US,D,20170327,000000,46.918,47.955,46.388,47.82,1997745,0
+FLR.US,D,20170328,000000,47.811,48.788,47.792,48.314,1119059,0
+FLR.US,D,20170329,000000,48.247,49.227,48.071,48.731,1456731,0
+FLR.US,D,20170330,000000,48.825,49.614,48.62,49.041,892748,0
+FLR.US,D,20170331,000000,48.723,49.505,48.63,48.966,1539691,0
+FLR.US,D,20170403,000000,49.068,49.253,47.882,48.22,1397660,0
+FLR.US,D,20170404,000000,48.109,48.538,48.071,48.361,877191,0
+FLR.US,D,20170405,000000,48.788,49.346,48.062,48.202,1576950,0
+FLR.US,D,20170406,000000,48.285,49.068,48.22,48.687,755787,0
+FLR.US,D,20170407,000000,48.687,49.011,48.276,48.295,1090223,0
+FLR.US,D,20170410,000000,48.565,49.291,48.341,49.068,1103496,0
+FLR.US,D,20170411,000000,49.011,49.208,48.538,49.077,859252,0
+FLR.US,D,20170412,000000,48.917,48.917,47.428,47.578,1401261,0
+FLR.US,D,20170413,000000,47.419,47.828,46.621,46.694,2199280,0
+FLR.US,D,20170417,000000,46.844,47.261,46.461,47.242,1121569,0
+FLR.US,D,20170418,000000,46.836,47.505,46.713,47.242,822192,0
+FLR.US,D,20170419,000000,47.531,47.96,47.001,47.142,904632,0
+FLR.US,D,20170420,000000,47.515,47.682,46.918,46.984,1786138,0
+FLR.US,D,20170421,000000,46.937,47.179,46.499,47.066,1196102,0
+FLR.US,D,20170424,000000,47.997,48.122,47.551,47.923,1059030,0
+FLR.US,D,20170425,000000,48.247,48.677,47.931,48.489,915351,0
+FLR.US,D,20170426,000000,48.389,49.002,48.202,48.696,981833,0
+FLR.US,D,20170427,000000,48.658,48.966,48.166,48.696,1224785,0
+FLR.US,D,20170428,000000,48.731,48.788,47.634,47.754,1603364,0
+FLR.US,D,20170501,000000,47.941,47.941,47.114,47.644,1151506,0
+FLR.US,D,20170502,000000,47.728,48.23,47.654,48.193,941379,0
+FLR.US,D,20170503,000000,47.792,48.053,47.663,47.95,1232452,0
+FLR.US,D,20170504,000000,47.897,48.089,46.974,47.085,2123715,0
+FLR.US,D,20170505,000000,45.132,45.168,43.298,44.833,7078316,0
+FLR.US,D,20170508,000000,45.132,45.281,44.378,44.498,2868990,0
+FLR.US,D,20170509,000000,44.61,45.187,44.125,45.029,2144401,0
+FLR.US,D,20170510,000000,45,45.104,44.574,44.852,1467708,0
+FLR.US,D,20170511,000000,44.752,44.858,43.875,44.413,1102159,0
+FLR.US,D,20170512,000000,44.145,44.145,43.298,43.373,1277678,0
+FLR.US,D,20170515,000000,43.726,44.115,43.298,43.428,1069077,0
+FLR.US,D,20170516,000000,43.55,43.55,42.994,43.383,1156788,0
+FLR.US,D,20170517,000000,42.666,43.437,42.403,42.553,2053908,0
+FLR.US,D,20170518,000000,42.342,42.49,41.821,42.313,1916735,0
+FLR.US,D,20170519,000000,42.608,43.094,42.413,42.666,1445325,0
+FLR.US,D,20170522,000000,42.944,43.046,42.582,42.666,1101087,0
+FLR.US,D,20170523,000000,42.786,42.984,42.375,42.88,718703,0
+FLR.US,D,20170524,000000,42.768,43.16,42.669,42.777,1302814,0
+FLR.US,D,20170525,000000,42.889,42.974,41.986,42.163,1152114,0
+FLR.US,D,20170526,000000,42.108,42.108,41.819,41.854,1362471,0
+FLR.US,D,20170530,000000,41.699,42.163,41.581,41.903,849167,0
+FLR.US,D,20170531,000000,41.874,41.996,41.156,41.939,1655107,0
+FLR.US,D,20170601,000000,42.315,43.184,41.883,43.184,1943965,0
+FLR.US,D,20170602,000000,43.156,43.165,42.434,42.593,1061938,0
+FLR.US,D,20170605,000000,42.537,42.565,41.88,42.014,1277553,0
+FLR.US,D,20170606,000000,41.874,42.351,41.463,42.156,1012923,0
+FLR.US,D,20170607,000000,42.127,42.305,41.304,41.518,1517784,0
+FLR.US,D,20170608,000000,41.535,42.556,41.491,42.275,923533,0
+FLR.US,D,20170609,000000,42.344,43.407,42.295,43.331,1723596,0
+FLR.US,D,20170612,000000,43.622,44.37,43.295,43.753,1806791,0
+FLR.US,D,20170613,000000,43.763,44.296,43.445,43.763,1170355,0
+FLR.US,D,20170614,000000,43.8,43.931,42.827,43.156,1358982,0
+FLR.US,D,20170615,000000,42.537,43.126,41.388,41.78,1974912,0
+FLR.US,D,20170616,000000,41.78,42.238,41.584,42.108,1713654,0
+FLR.US,D,20170619,000000,42.174,42.464,41.959,42.434,813880,0
+FLR.US,D,20170620,000000,42.09,42.137,41.594,41.864,913871,0
+FLR.US,D,20170621,000000,42.07,42.07,40.81,40.921,1057457,0
+FLR.US,D,20170622,000000,40.882,41.491,40.882,41.127,1251699,0
+FLR.US,D,20170623,000000,41.156,41.294,40.863,41.137,2075361,0
+FLR.US,D,20170626,000000,41.229,41.846,41.117,41.641,821041,0
+FLR.US,D,20170627,000000,41.698,42.474,41.603,42.06,973489,0
+FLR.US,D,20170628,000000,42.444,42.939,42.295,42.416,1155148,0
+FLR.US,D,20170629,000000,42.612,42.753,41.676,42.137,888832,0
+FLR.US,D,20170630,000000,42.387,43.174,42.174,42.8,1126195,0
+FLR.US,D,20170703,000000,43.106,43.735,42.999,43.52,740014,0
+FLR.US,D,20170705,000000,43.492,43.66,43.025,43.241,2919329,0
+FLR.US,D,20170706,000000,43.097,43.5,42.174,42.265,1309471,0
+FLR.US,D,20170707,000000,42.265,42.519,41.714,42.387,1330142,0
+FLR.US,D,20170710,000000,42.201,42.924,42.031,42.416,983352,0
+FLR.US,D,20170711,000000,42.416,42.425,41.864,42.324,1185219,0
+FLR.US,D,20170712,000000,42.698,42.989,42.174,42.519,1091400,0
+FLR.US,D,20170713,000000,42.387,42.537,41.789,42.275,1791393,0
+FLR.US,D,20170714,000000,42.396,42.771,42.201,42.22,957276,0
+FLR.US,D,20170717,000000,42.099,42.865,41.996,42.464,1494592,0
+FLR.US,D,20170718,000000,42.434,42.434,41.398,41.883,1228121,0
+FLR.US,D,20170719,000000,41.996,42.8,41.931,42.511,2833511,0
+FLR.US,D,20170720,000000,42.537,42.776,41.996,42.22,933384,0
+FLR.US,D,20170721,000000,42.099,42.351,41.584,42.08,1679361,0
+FLR.US,D,20170724,000000,42.108,42.108,41.527,41.809,980096,0
+FLR.US,D,20170725,000000,42.334,43.174,42.099,42.708,1618307,0
+FLR.US,D,20170726,000000,42.735,42.753,42.182,42.406,924688,0
+FLR.US,D,20170727,000000,42.425,42.688,42.238,42.556,1067266,0
+FLR.US,D,20170728,000000,42.406,42.493,41.417,41.68,1492755,0
+FLR.US,D,20170731,000000,41.723,41.828,39.062,40.604,4715176,0
+FLR.US,D,20170801,000000,40.782,41.183,40.154,41.034,1798310,0
+FLR.US,D,20170802,000000,40.94,41.266,40.752,40.987,1570599,0
+FLR.US,D,20170803,000000,40.772,41.284,40.36,41.005,1981336,0
+FLR.US,D,20170804,000000,38.022,38.48,36.255,37.453,8735207,0
+FLR.US,D,20170807,000000,37.311,37.537,36.628,36.628,3387957,0
+FLR.US,D,20170808,000000,36.581,37.266,36.526,36.638,2911153,0
+FLR.US,D,20170809,000000,36.619,36.939,36.116,36.601,2987134,0
+FLR.US,D,20170810,000000,36.246,36.677,35.919,36.284,2776203,0
+FLR.US,D,20170811,000000,36.125,36.806,36.077,36.526,1779432,0
+FLR.US,D,20170814,000000,36.762,37.03,36.601,36.722,1746560,0
+FLR.US,D,20170815,000000,36.705,36.92,36.039,36.133,2399942,0
+FLR.US,D,20170816,000000,36.433,36.581,35.899,35.938,1617618,0
+FLR.US,D,20170817,000000,35.827,36.107,35.282,35.311,1628139,0
+FLR.US,D,20170818,000000,35.209,35.573,34.966,35.218,1842383,0
+FLR.US,D,20170821,000000,35.235,35.358,34.625,34.806,2475095,0
+FLR.US,D,20170822,000000,34.966,35.321,34.787,35.171,2133628,0
+FLR.US,D,20170823,000000,35.01,35.348,34.825,35.135,965983,0
+FLR.US,D,20170824,000000,35.143,35.244,34.939,35,1587073,0
+FLR.US,D,20170825,000000,35.209,35.544,35.068,35.311,1145755,0
+FLR.US,D,20170828,000000,35.583,35.714,35.092,35.244,2136101,0
+FLR.US,D,20170829,000000,34.982,35.827,34.951,35.76,1718444,0
+FLR.US,D,20170830,000000,35.638,37.013,35.162,36.116,2334548,0
+FLR.US,D,20170831,000000,36.407,36.622,35.825,36.256,2643417,0
+FLR.US,D,20170901,000000,36.378,36.782,36.201,36.292,1744941,0
+FLR.US,D,20170905,000000,36.285,36.417,35.758,36.048,1221262,0
+FLR.US,D,20170906,000000,36.087,36.359,35.861,36.302,1164911,0
+FLR.US,D,20170907,000000,36.35,36.756,35.983,36.622,2057882,0
+FLR.US,D,20170908,000000,36.537,36.952,36.238,36.756,1179005,0
+FLR.US,D,20170911,000000,36.925,37.243,36.773,36.98,855841,0
+FLR.US,D,20170912,000000,37.111,37.928,37.111,37.6,1234253,0
+FLR.US,D,20170913,000000,37.535,37.844,37.376,37.732,881315,0
+FLR.US,D,20170914,000000,37.732,38.018,37.535,37.977,1159034,0
+FLR.US,D,20170915,000000,38.023,38.277,37.6,38.006,1566532,0
+FLR.US,D,20170918,000000,38.079,38.417,37.703,37.79,1407806,0
+FLR.US,D,20170919,000000,37.844,38.173,37.723,38.063,997187,0
+FLR.US,D,20170920,000000,38.212,38.748,38.043,38.522,1226196,0
+FLR.US,D,20170921,000000,38.475,38.758,38.361,38.634,1999086,0
+FLR.US,D,20170922,000000,38.615,38.662,38.277,38.475,2055575,0
+FLR.US,D,20170925,000000,38.296,39.122,38.26,39.113,1338039,0
+FLR.US,D,20170926,000000,39.105,39.538,38.982,39.33,1249536,0
+FLR.US,D,20170927,000000,39.385,39.726,39.274,39.574,1383762,0
+FLR.US,D,20170928,000000,39.574,39.716,39.207,39.613,1543383,0
+FLR.US,D,20170929,000000,39.538,39.709,39.448,39.574,1743235,0
+FLR.US,D,20171002,000000,39.488,40.533,39.48,40.477,1776384,0
+FLR.US,D,20171003,000000,40.392,40.477,39.904,40.242,1612730,0
+FLR.US,D,20171004,000000,40.252,40.844,40.113,40.374,2663619,0
+FLR.US,D,20171005,000000,40.355,40.655,40.24,40.514,1406962,0
+FLR.US,D,20171006,000000,40.222,40.514,39.977,40.346,1571484,0
+FLR.US,D,20171009,000000,40.514,40.514,39.913,40.035,1395146,0
+FLR.US,D,20171010,000000,40.27,40.345,39.931,39.995,945732,0
+FLR.US,D,20171011,000000,39.922,40.098,39.762,40.054,2452070,0
+FLR.US,D,20171012,000000,39.941,40.073,39.858,40.054,806424,0
+FLR.US,D,20171013,000000,40.364,40.411,40.015,40.054,783025,0
+FLR.US,D,20171016,000000,40.232,40.364,39.995,40.015,1173243,0
+FLR.US,D,20171017,000000,40.113,40.232,39.871,39.987,1427307,0
+FLR.US,D,20171018,000000,39.96,40.147,39.904,39.995,1027260,0
+FLR.US,D,20171019,000000,39.866,40.477,39.734,40.477,1677989,0
+FLR.US,D,20171020,000000,40.691,40.691,40.449,40.6,1215689,0
+FLR.US,D,20171023,000000,40.647,40.647,39.946,40.025,2020175,0
+FLR.US,D,20171024,000000,40.015,40.173,39.977,40.156,1276961,0
+FLR.US,D,20171025,000000,40.113,40.169,39.894,39.951,1487840,0
+FLR.US,D,20171026,000000,40.093,40.411,39.995,40.131,762344,0
+FLR.US,D,20171027,000000,39.951,40.307,39.941,40.174,890253,0
+FLR.US,D,20171030,000000,39.951,40.458,39.951,40.411,1433411,0
+FLR.US,D,20171031,000000,40.551,40.928,40.337,40.504,1527520,0
+FLR.US,D,20171101,000000,40.825,41.502,40.551,41.304,2254177,0
+FLR.US,D,20171102,000000,41.247,41.849,41.21,41.792,2387331,0
+FLR.US,D,20171103,000000,41.887,44.123,41.887,44.049,2899735,0
+FLR.US,D,20171106,000000,44.246,45.735,44.246,45.657,2647711,0
+FLR.US,D,20171107,000000,45.196,45.73,45.196,45.196,1767667,0
+FLR.US,D,20171108,000000,45.092,45.45,44.443,44.765,1958781,0
+FLR.US,D,20171109,000000,44.351,44.603,44.04,44.226,1770997,0
+FLR.US,D,20171110,000000,44.181,44.481,44.059,44.218,952409,0
+FLR.US,D,20171113,000000,44.143,44.218,43.456,43.88,1277503,0
+FLR.US,D,20171114,000000,43.646,43.646,42.743,42.919,1314415,0
+FLR.US,D,20171115,000000,42.809,42.884,42.301,42.553,1236764,0
+FLR.US,D,20171116,000000,42.677,43.738,42.623,43.636,3539389,0
+FLR.US,D,20171117,000000,43.664,44.007,43.596,43.898,1422549,0
+FLR.US,D,20171120,000000,43.805,44.394,43.693,43.974,1406454,0
+FLR.US,D,20171121,000000,44.171,44.97,44.087,44.707,1501196,0
+FLR.US,D,20171122,000000,44.913,44.943,44.275,44.424,2159641,0
+FLR.US,D,20171124,000000,44.566,44.589,43.992,44.078,639470,0
+FLR.US,D,20171127,000000,43.983,44.304,43.71,44.114,1072875,0
+FLR.US,D,20171128,000000,44.143,44.824,44.012,44.781,1965842,0
+FLR.US,D,20171129,000000,44.838,45.826,44.82,45.308,1362539,0
+FLR.US,D,20171130,000000,45.337,45.826,45.157,45.507,1520690,0
+FLR.US,D,20171201,000000,45.552,45.994,44.669,45.75,1171172,0
+FLR.US,D,20171204,000000,46.176,47.562,46.09,46.628,2068342,0
+FLR.US,D,20171205,000000,46.582,46.61,46.025,46.128,1380940,0
+FLR.US,D,20171206,000000,46.062,46.75,46.044,46.401,1080660,0
+FLR.US,D,20171207,000000,46.241,46.868,46.241,46.769,1170586,0
+FLR.US,D,20171208,000000,47.13,47.581,46.732,47.562,1029784,0
+FLR.US,D,20171211,000000,47.571,47.571,47.034,47.328,1484651,0
+FLR.US,D,20171212,000000,47.43,47.895,47.365,47.61,1027807,0
+FLR.US,D,20171213,000000,47.479,47.659,47.1,47.233,1156663,0
+FLR.US,D,20171214,000000,47.298,47.355,46.969,47.081,1272803,0
+FLR.US,D,20171215,000000,47.251,48.072,47.251,47.629,2105836,0
+FLR.US,D,20171218,000000,48.044,48.081,47.507,47.997,903155,0
+FLR.US,D,20171219,000000,47.997,48.563,47.769,47.789,1190054,0
+FLR.US,D,20171220,000000,47.978,48.317,47.601,48.054,883930,0
+FLR.US,D,20171221,000000,48.111,48.529,47.725,48.395,1321913,0
+FLR.US,D,20171222,000000,48.413,48.431,47.696,48.214,507876,0
+FLR.US,D,20171226,000000,48.242,48.591,48.119,48.573,636983,0
+FLR.US,D,20171227,000000,48.601,48.62,48.326,48.573,840062,0
+FLR.US,D,20171228,000000,48.801,48.894,48.431,48.865,512970,0
+FLR.US,D,20171229,000000,48.838,49.119,48.516,48.761,1126715,0
+FLR.US,D,20180102,000000,48.903,49.499,48.885,49.404,1077821,0
+FLR.US,D,20180103,000000,50.16,50.309,49.759,50.13,1271097,0
+FLR.US,D,20180104,000000,50.339,50.509,49.798,50.28,882481,0
+FLR.US,D,20180105,000000,50.358,50.528,49.971,50.425,1031372,0
+FLR.US,D,20180108,000000,50.349,50.81,49.914,50.772,1216937,0
+FLR.US,D,20180109,000000,50.755,50.914,50.38,50.8,994921,0
+FLR.US,D,20180110,000000,50.621,51.048,50.509,51.038,1245712,0
+FLR.US,D,20180111,000000,51.159,53.048,51.111,53.01,1791717,0
+FLR.US,D,20180112,000000,53.236,54.086,53.027,53.88,2233869,0
+FLR.US,D,20180116,000000,54.172,55.002,53.973,54.786,1979420,0
+FLR.US,D,20180117,000000,55.097,55.163,54.492,54.88,1570053,0
+FLR.US,D,20180118,000000,56.02,57.118,55.711,56.7,2656689,0
+FLR.US,D,20180119,000000,56.749,57.221,55.541,57.051,1881341,0
+FLR.US,D,20180122,000000,57.003,58.123,56.778,57.861,2546735,0
+FLR.US,D,20180123,000000,57.798,58.42,57.494,58.023,2098694,0
+FLR.US,D,20180124,000000,58.268,58.619,57.561,57.851,2965671,0
+FLR.US,D,20180125,000000,58.249,58.293,57.221,57.798,1570289,0
+FLR.US,D,20180126,000000,57.842,58.108,57.553,58.089,1010416,0
+FLR.US,D,20180129,000000,57.93,58.58,57.93,58.166,997093,0
+FLR.US,D,20180130,000000,57.759,57.842,56.72,56.994,1319143,0
+FLR.US,D,20180131,000000,57.533,57.968,56.901,57.307,1195601,0
+FLR.US,D,20180201,000000,57.051,57.617,56.793,57.06,1063850,0
+FLR.US,D,20180202,000000,56.579,56.667,55.333,55.502,2376194,0
+FLR.US,D,20180205,000000,55.03,55.653,52.926,53.106,2558125,0
+FLR.US,D,20180206,000000,52.774,54.274,52.208,53.964,2607733,0
+FLR.US,D,20180207,000000,53.701,54.625,53.701,53.851,1552344,0
+FLR.US,D,20180208,000000,53.802,53.839,52.208,52.216,2419772,0
+FLR.US,D,20180209,000000,52.962,53.299,50.245,51.935,2066070,0
+FLR.US,D,20180212,000000,52.254,53.624,52.019,53.16,1640731,0
+FLR.US,D,20180213,000000,52.774,53.209,52.236,52.698,1728308,0
+FLR.US,D,20180214,000000,52.292,54.266,52.133,54.162,1132427,0
+FLR.US,D,20180215,000000,54.757,55.446,53.821,54.616,937963,0
+FLR.US,D,20180216,000000,54.454,55.173,53.983,54.408,1449556,0
+FLR.US,D,20180220,000000,54.266,55.323,53.973,54.796,2043317,0
+FLR.US,D,20180221,000000,56.362,56.637,54.162,54.219,3249945,0
+FLR.US,D,20180222,000000,54.653,56.241,54.473,54.861,1788322,0
+FLR.US,D,20180223,000000,55.248,55.295,53.662,54.899,1363621,0
+FLR.US,D,20180226,000000,54.983,55.408,54.437,55.305,1209150,0
+FLR.US,D,20180227,000000,55.418,56.02,54.568,54.568,1373254,0
+FLR.US,D,20180228,000000,54.681,55.052,53.914,53.914,1688545,0
+FLR.US,D,20180301,000000,53.848,54.209,52.36,52.852,1704501,0
+FLR.US,D,20180302,000000,52.341,53.8,52.056,53.621,1298439,0
+FLR.US,D,20180305,000000,53.29,54.436,53.251,54.065,1113107,0
+FLR.US,D,20180306,000000,54.284,54.709,53.981,54.549,1246275,0
+FLR.US,D,20180307,000000,54.009,54.691,53.525,54.634,1417435,0
+FLR.US,D,20180308,000000,54.758,54.868,53.383,54.17,1500239,0
+FLR.US,D,20180309,000000,54.492,55.6,54.35,55.449,1029161,0
+FLR.US,D,20180312,000000,55.431,55.79,55.126,55.221,1042382,0
+FLR.US,D,20180313,000000,55.411,55.73,54.672,54.797,615518,0
+FLR.US,D,20180314,000000,55.081,55.185,54.302,54.482,694266,0
+FLR.US,D,20180315,000000,54.521,54.832,53.963,54.302,912625,0
+FLR.US,D,20180316,000000,54.399,55.155,54.114,54.616,1680998,0
+FLR.US,D,20180319,000000,54.531,54.531,53.47,53.858,1010338,0
+FLR.US,D,20180320,000000,54.218,54.606,54.14,54.18,647436,0
+FLR.US,D,20180321,000000,54.293,56.076,54.065,55.241,1158188,0
+FLR.US,D,20180322,000000,54.587,54.832,52.939,52.966,1339746,0
+FLR.US,D,20180323,000000,53.175,53.441,51.83,51.972,1183079,0
+FLR.US,D,20180326,000000,52.787,53.478,52.076,53.364,945251,0
+FLR.US,D,20180327,000000,53.582,54.028,52.483,52.834,990017,0
+FLR.US,D,20180328,000000,52.966,53.461,52.645,52.92,768320,0
+FLR.US,D,20180329,000000,53.033,54.559,53.033,54.218,1200101,0
+FLR.US,D,20180402,000000,53.981,54.065,52.293,53.033,1082669,0
+FLR.US,D,20180403,000000,53.335,54.293,53.042,54.256,804629,0
+FLR.US,D,20180404,000000,53.033,55.062,52.966,54.985,914870,0
+FLR.US,D,20180405,000000,55.289,55.857,55.126,55.468,878142,0
+FLR.US,D,20180406,000000,54.862,55.201,52.976,53.743,1124291,0
+FLR.US,D,20180409,000000,54.084,54.797,53.809,53.914,639174,0
+FLR.US,D,20180410,000000,54.768,55.763,54.511,55.487,793908,0
+FLR.US,D,20180411,000000,54.928,56.016,54.928,55.686,813565,0
+FLR.US,D,20180412,000000,56.094,56.663,55.401,55.545,2088053,0
+FLR.US,D,20180413,000000,55.677,55.79,54.634,54.881,1166375,0
+FLR.US,D,20180416,000000,55.279,55.289,54.801,54.918,1172406,0
+FLR.US,D,20180417,000000,55.146,55.69,54.966,55.592,992369,0
+FLR.US,D,20180418,000000,55.638,56.528,55.545,56.274,1418332,0
+FLR.US,D,20180419,000000,56.274,56.663,55.924,56.046,694013,0
+FLR.US,D,20180420,000000,56.104,56.197,55.167,55.506,1753505,0
+FLR.US,D,20180423,000000,55.592,58.405,55.573,58.252,2345002,0
+FLR.US,D,20180424,000000,58.51,58.823,56.066,56.596,1933661,0
+FLR.US,D,20180425,000000,56.425,57.201,56.207,56.509,1609839,0
+FLR.US,D,20180426,000000,56.616,56.635,55.772,56.339,1119019,0
+FLR.US,D,20180427,000000,56.349,57.563,56.33,57.06,1364284,0
+FLR.US,D,20180430,000000,57.078,57.504,55.828,55.857,1113093,0
+FLR.US,D,20180501,000000,55.942,56.274,55.023,55.942,924277,0
+FLR.US,D,20180502,000000,55.961,56.33,55.6,55.657,1374836,0
+FLR.US,D,20180503,000000,55.373,56.255,54.797,55.894,1291639,0
+FLR.US,D,20180504,000000,44.666,46.097,43.189,43.359,13076781,0
+FLR.US,D,20180507,000000,42.847,42.847,41.558,42.156,6651712,0
+FLR.US,D,20180508,000000,42.03,43.434,41.728,42.327,3339032,0
+FLR.US,D,20180509,000000,43.634,44.221,42.961,43.037,3681160,0
+FLR.US,D,20180510,000000,43.083,44.155,42.951,43.927,2233489,0
+FLR.US,D,20180511,000000,43.965,44.258,43.695,44.106,1715430,0
+FLR.US,D,20180514,000000,44.106,44.636,43.908,44.382,1714695,0
+FLR.US,D,20180515,000000,44.307,46.041,44.229,45.937,3560917,0
+FLR.US,D,20180516,000000,46.059,47.367,46.059,46.665,2878882,0
+FLR.US,D,20180517,000000,46.276,47.206,46.276,47.169,2643954,0
+FLR.US,D,20180518,000000,47.169,47.52,46.75,47.281,2500698,0
+FLR.US,D,20180521,000000,47.472,48.012,47.271,47.492,2054350,0
+FLR.US,D,20180522,000000,47.262,47.728,47.206,47.5,1561756,0
+FLR.US,D,20180523,000000,47.111,47.348,45.861,46.447,2270880,0
+FLR.US,D,20180524,000000,46.229,46.6,45.717,46.191,1567054,0
+FLR.US,D,20180525,000000,45.765,46.107,45.519,45.982,1164041,0
+FLR.US,D,20180529,000000,45.585,45.963,45.265,45.852,1293516,0
+FLR.US,D,20180530,000000,46.164,47.025,45.975,46.96,1151853,0
+FLR.US,D,20180531,000000,46.636,46.883,46.103,46.379,1967199,0
+FLR.US,D,20180601,000000,46.683,46.96,46.369,46.627,1760968,0
+FLR.US,D,20180604,000000,46.712,47.132,46.16,46.408,1022752,0
+FLR.US,D,20180605,000000,46.493,46.94,46.341,46.731,1996503,0
+FLR.US,D,20180606,000000,46.74,47.244,46.493,47.207,1815608,0
+FLR.US,D,20180607,000000,47.406,47.577,46.849,47.263,1107959,0
+FLR.US,D,20180608,000000,47.179,47.911,47.059,47.903,820171,0
+FLR.US,D,20180611,000000,47.816,48.091,47.693,47.893,878850,0
+FLR.US,D,20180612,000000,48.017,48.063,47.112,47.406,1062040,0
+FLR.US,D,20180613,000000,47.494,47.522,47.044,47.044,1383239,0
+FLR.US,D,20180614,000000,47.054,47.227,46.322,46.521,1471382,0
+FLR.US,D,20180615,000000,46.483,46.531,45.857,46.322,2463658,0
+FLR.US,D,20180618,000000,46.037,47.806,46.037,47.302,1443828,0
+FLR.US,D,20180619,000000,46.817,47.01,45.837,46.827,758150,0
+FLR.US,D,20180620,000000,46.922,47.459,46.483,47.282,751285,0
+FLR.US,D,20180621,000000,47.102,47.102,46.094,46.332,970658,0
+FLR.US,D,20180622,000000,47.025,47.434,46.607,47.122,1389858,0
+FLR.US,D,20180625,000000,46.722,46.94,45.822,46.151,987898,0
+FLR.US,D,20180626,000000,46.255,46.768,45.77,46.359,1018448,0
+FLR.US,D,20180627,000000,46.55,47.302,46.093,46.132,1062604,0
+FLR.US,D,20180628,000000,46.065,46.088,45.303,45.865,1596612,0
+FLR.US,D,20180629,000000,46.246,47.17,46.236,46.418,870463,0
+FLR.US,D,20180702,000000,45.959,46.398,45.589,46.236,1254808,0
+FLR.US,D,20180703,000000,46.749,46.749,45.95,46.065,438493,0
+FLR.US,D,20180705,000000,46.437,46.483,46.055,46.369,1064292,0
+FLR.US,D,20180706,000000,46.255,46.868,45.969,46.674,903825,0
+FLR.US,D,20180709,000000,46.731,47.359,46.655,47.282,1210222,0
+FLR.US,D,20180710,000000,47.312,47.816,46.999,47.35,965221,0
+FLR.US,D,20180711,000000,46.893,47.015,46.464,46.473,680774,0
+FLR.US,D,20180712,000000,46.893,46.893,46.093,46.521,645901,0
+FLR.US,D,20180713,000000,46.617,47.14,46.283,47.054,1205596,0
+FLR.US,D,20180716,000000,47.007,47.132,45.618,45.76,1523859,0
+FLR.US,D,20180717,000000,45.657,46.273,45.579,46.047,1287195,0
+FLR.US,D,20180718,000000,45.959,46.808,45.731,46.722,1515805,0
+FLR.US,D,20180719,000000,46.359,47.16,46.132,46.931,714359,0
+FLR.US,D,20180720,000000,46.749,46.788,46.25,46.55,907723,0
+FLR.US,D,20180723,000000,46.502,46.636,46.151,46.379,661924,0
+FLR.US,D,20180724,000000,46.645,47.322,46.645,47.187,1416460,0
+FLR.US,D,20180725,000000,47.073,48.054,46.837,47.968,1359385,0
+FLR.US,D,20180726,000000,47.938,49.405,47.731,48.139,1835707,0
+FLR.US,D,20180727,000000,48.216,48.605,47.825,47.958,1208862,0
+FLR.US,D,20180730,000000,48.054,48.733,47.921,48.253,777323,0
+FLR.US,D,20180731,000000,48.53,49.005,48.406,48.767,1071836,0
+FLR.US,D,20180801,000000,48.378,48.862,48.017,48.614,1503231,0
+FLR.US,D,20180802,000000,48.197,49.281,47.65,49.197,2011351,0
+FLR.US,D,20180803,000000,51.356,53.297,50.842,52.955,2932009,0
+FLR.US,D,20180806,000000,52.955,54.286,52.573,53.562,2294131,0
+FLR.US,D,20180807,000000,54.096,54.239,52.946,53.621,1665686,0
+FLR.US,D,20180808,000000,53.45,53.724,52.917,53.602,1054909,0
+FLR.US,D,20180809,000000,53.648,54.048,53.353,53.421,998696,0
+FLR.US,D,20180810,000000,52.898,53.288,52.573,52.963,781556,0
+FLR.US,D,20180813,000000,53.792,53.954,52.459,52.736,1362215,0
+FLR.US,D,20180814,000000,52.927,53.819,52.839,53.553,1188070,0
+FLR.US,D,20180815,000000,53.039,53.382,51.958,52.545,1405403,0
+FLR.US,D,20180816,000000,52.659,53.497,52.526,53.153,872980,0
+FLR.US,D,20180817,000000,53.773,54.249,53.127,54.067,1211445,0
+FLR.US,D,20180820,000000,54.115,54.419,53.944,54.239,1265264,0
+FLR.US,D,20180821,000000,54.439,55.028,54.409,54.827,1762187,0
+FLR.US,D,20180822,000000,54.81,55.086,54.525,54.724,1082669,0
+FLR.US,D,20180823,000000,54.714,54.818,54.372,54.773,595420,0
+FLR.US,D,20180824,000000,54.933,55.058,54.525,54.905,1013258,0
+FLR.US,D,20180827,000000,55.191,55.951,55.019,55.789,1072405,0
+FLR.US,D,20180828,000000,55.789,56.086,55.198,55.457,1086960,0
+FLR.US,D,20180829,000000,55.409,55.656,53.288,55.504,891204,0
+FLR.US,D,20180830,000000,55.295,55.591,54.667,54.952,721626,0
+FLR.US,D,20180831,000000,54.513,55.009,54.437,54.827,1233709,0
+FLR.US,D,20180904,000000,54.837,54.837,53.788,54.007,1485145,0
+FLR.US,D,20180905,000000,53.748,54.417,53.562,54.361,1280107,0
+FLR.US,D,20180906,000000,54.437,54.666,53.806,53.845,1295491,0
+FLR.US,D,20180907,000000,53.511,53.816,53.138,53.587,886244,0
+FLR.US,D,20180910,000000,53.778,54.733,53.778,54.408,1188752,0
+FLR.US,D,20180911,000000,54.122,54.876,54.083,54.58,822378,0
+FLR.US,D,20180912,000000,54.666,55.199,54.446,55.028,585668,0
+FLR.US,D,20180913,000000,55.392,56.061,54.733,54.866,792957,0
+FLR.US,D,20180914,000000,54.675,55.449,54.209,55.239,770422,0
+FLR.US,D,20180917,000000,55.449,55.812,54.933,55.038,710511,0
+FLR.US,D,20180918,000000,55.296,56.156,55.296,55.936,839324,0
+FLR.US,D,20180919,000000,55.936,56.576,55.802,56.253,1161431,0
+FLR.US,D,20180920,000000,56.699,57.293,56.183,56.346,818618,0
+FLR.US,D,20180921,000000,56.527,57.111,56.443,56.758,1225258,0
+FLR.US,D,20180924,000000,56.699,57.111,56.099,56.404,704320,0
+FLR.US,D,20180925,000000,56.481,56.671,55.908,55.984,834745,0
+FLR.US,D,20180926,000000,56.002,56.243,55.468,55.535,760725,0
+FLR.US,D,20180927,000000,55.707,56.193,55.478,55.746,676761,0
+FLR.US,D,20180928,000000,55.831,56.136,55.401,55.487,2283163,0
+FLR.US,D,20181001,000000,56.002,56.481,55.76,55.975,1893642,0
+FLR.US,D,20181002,000000,56.499,57.874,56.375,57.541,1832710,0
+FLR.US,D,20181003,000000,57.655,57.77,56.518,56.863,1587619,0
+FLR.US,D,20181004,000000,56.748,57.072,56.13,56.453,1120418,0
+FLR.US,D,20181005,000000,56.423,56.625,55.687,56.08,814948,0
+FLR.US,D,20181008,000000,55.85,57.063,55.717,56.663,2596931,0
+FLR.US,D,20181009,000000,56.595,56.768,55.992,56.071,1364270,0
+FLR.US,D,20181010,000000,56.109,56.109,53.557,53.693,1554034,0
+FLR.US,D,20181011,000000,45.373,47.75,44.046,44.437,7107825,0
+FLR.US,D,20181012,000000,44.963,44.972,43.535,44.609,3790501,0
+FLR.US,D,20181015,000000,44.428,44.686,43.043,43.196,2237721,0
+FLR.US,D,20181016,000000,43.492,44.834,43.282,44.763,2700534,0
+FLR.US,D,20181017,000000,44.724,44.905,44.181,44.637,2545788,0
+FLR.US,D,20181018,000000,45.001,46.261,44.294,44.686,2174269,0
+FLR.US,D,20181019,000000,44.905,45.097,44.313,44.562,2006198,0
+FLR.US,D,20181022,000000,44.877,44.877,43.931,44.142,1732224,0
+FLR.US,D,20181023,000000,43.062,43.339,42.221,42.957,1410599,0
+FLR.US,D,20181024,000000,43.043,43.177,40.599,40.693,2028618,0
+FLR.US,D,20181025,000000,41.085,42.084,40.991,41.649,1455449,0
+FLR.US,D,20181026,000000,40.933,42.766,40.321,42.175,2409499,0
+FLR.US,D,20181029,000000,42.7,42.7,40.742,41.447,3047861,0
+FLR.US,D,20181030,000000,41.533,42.642,41.181,42.527,1625642,0
+FLR.US,D,20181031,000000,43.406,43.826,41.867,41.887,2317101,0
+FLR.US,D,20181101,000000,42.079,42.937,41.783,42.814,2300600,0
+FLR.US,D,20181102,000000,41.597,44.859,41.597,43.902,3146831,0
+FLR.US,D,20181105,000000,44.476,45.794,44.371,45.202,3569802,0
+FLR.US,D,20181106,000000,45.011,46.548,45.011,46.004,1901415,0
+FLR.US,D,20181107,000000,47.044,47.227,45.898,46.999,1682914,0
+FLR.US,D,20181108,000000,46.999,47.227,45.928,46.061,1307089,0
+FLR.US,D,20181109,000000,45.508,45.736,44.408,44.504,2195893,0
+FLR.US,D,20181112,000000,44.534,44.635,42.891,42.997,1837876,0
+FLR.US,D,20181113,000000,43.177,43.54,42.003,42.501,1815030,0
+FLR.US,D,20181114,000000,43.119,44.236,42.642,42.737,2191280,0
+FLR.US,D,20181115,000000,42.355,44.413,42.318,43.711,3589536,0
+FLR.US,D,20181116,000000,43.55,44.859,42.575,42.662,3051667,0
+FLR.US,D,20181119,000000,42.413,42.613,40.971,41.687,2480034,0
+FLR.US,D,20181120,000000,40.952,40.981,39.444,39.539,3139064,0
+FLR.US,D,20181121,000000,39.959,40.302,39.653,39.787,1697076,0
+FLR.US,D,20181123,000000,39.156,39.184,38.374,38.403,882460,0
+FLR.US,D,20181126,000000,38.84,39.921,38.687,39.367,2057077,0
+FLR.US,D,20181127,000000,39.128,39.624,38.469,38.879,1450510,0
+FLR.US,D,20181128,000000,39.062,39.987,38.334,39.921,2095167,0
+FLR.US,D,20181129,000000,39.968,40.093,39.052,39.233,1397477,0
+FLR.US,D,20181130,000000,39.213,39.509,38.775,39.089,2786595,0
+FLR.US,D,20181203,000000,40.127,40.491,39.348,39.704,1834013,0
+FLR.US,D,20181204,000000,39.608,39.694,36.853,37.208,2174875,0
+FLR.US,D,20181206,000000,36.095,36.185,34.223,35.844,3491028,0
+FLR.US,D,20181207,000000,36.065,36.671,34.779,35.067,3215071,0
+FLR.US,D,20181210,000000,35.048,35.058,33.789,34.28,2090400,0
+FLR.US,D,20181211,000000,34.962,35.115,32.37,32.446,5121544,0
+FLR.US,D,20181212,000000,32.993,33.473,32.599,32.744,2958219,0
+FLR.US,D,20181213,000000,32.993,33.185,32.129,32.189,2695355,0
+FLR.US,D,20181214,000000,31.726,32.543,31.4,31.582,1710072,0
+FLR.US,D,20181217,000000,31.535,31.976,31.035,31.275,2048611,0
+FLR.US,D,20181218,000000,31.391,31.86,30.929,31.083,2111152,0
+FLR.US,D,20181219,000000,31.093,32.351,30.512,30.661,2625988,0
+FLR.US,D,20181220,000000,30.584,31.025,29.384,29.808,1947880,0
+FLR.US,D,20181221,000000,29.989,30.43,28.876,29.02,4039572,0
+FLR.US,D,20181224,000000,28.752,29.585,28.588,28.789,1247520,0
+FLR.US,D,20181226,000000,28.943,31.025,28.808,31.016,2522605,0
+FLR.US,D,20181227,000000,29.998,30.863,29.327,30.863,2536557,0
+FLR.US,D,20181228,000000,31.016,31.17,30.343,30.556,2241803,0
+FLR.US,D,20181231,000000,30.68,31.246,30.395,30.91,1854316,0
+FLR.US,D,20190102,000000,30.393,31.762,30.094,31.621,1547575,0
+FLR.US,D,20190103,000000,31.573,31.775,30.719,31.073,2203126,0
+FLR.US,D,20190104,000000,31.794,32.841,31.521,32.753,2536850,0
+FLR.US,D,20190107,000000,32.638,33.724,32.361,33.512,2295693,0
+FLR.US,D,20190108,000000,33.809,34.396,33.617,33.877,1533662,0
+FLR.US,D,20190109,000000,34.117,34.75,33.714,34.366,1783364,0
+FLR.US,D,20190110,000000,34.031,34.683,33.809,34.673,1391834,0
+FLR.US,D,20190111,000000,34.366,35.403,34.039,35.172,3092625,0
+FLR.US,D,20190114,000000,34.587,35.662,34.322,35.222,2225674,0
+FLR.US,D,20190115,000000,35.413,35.43,34.846,35.039,1117480,0
+FLR.US,D,20190116,000000,34.943,35.307,34.817,34.98,986376,0
+FLR.US,D,20190117,000000,34.98,36.124,34.875,35.854,1041235,0
+FLR.US,D,20190118,000000,36.258,37.054,36.2,36.987,2045447,0
+FLR.US,D,20190122,000000,36.69,37.084,35.307,35.518,2266361,0
+FLR.US,D,20190123,000000,35.691,35.979,34.712,35.029,1088608,0
+FLR.US,D,20190124,000000,34.943,35.739,34.943,35.345,1636575,0
+FLR.US,D,20190125,000000,35.634,36.115,35.596,35.826,1639533,0
+FLR.US,D,20190128,000000,35.298,35.533,34.597,34.971,2772003,0
+FLR.US,D,20190129,000000,34.989,35.249,34.75,34.789,2003708,0
+FLR.US,D,20190130,000000,35.039,35.259,34.107,34.817,2731484,0
+FLR.US,D,20190131,000000,34.98,35.384,34.606,35.106,2425886,0
+FLR.US,D,20190201,000000,35.097,35.433,34.817,34.865,1107963,0
+FLR.US,D,20190204,000000,34.77,34.976,34.261,34.75,1882689,0
+FLR.US,D,20190205,000000,34.635,35.143,33.963,34.299,2985179,0
+FLR.US,D,20190206,000000,34.396,34.875,33.972,34.722,1976813,0
+FLR.US,D,20190207,000000,34.559,34.616,33.167,33.369,1770839,0
+FLR.US,D,20190208,000000,33.147,33.454,32.154,33.098,2469961,0
+FLR.US,D,20190211,000000,33.032,33.052,32.563,33.022,1673696,0
+FLR.US,D,20190212,000000,33.425,35.634,33.425,35.172,3158849,0
+FLR.US,D,20190213,000000,35.172,35.681,34.663,34.673,2242428,0
+FLR.US,D,20190214,000000,34.49,34.616,34.031,34.261,1974779,0
+FLR.US,D,20190215,000000,34.223,35.172,34.213,34.855,2144778,0
+FLR.US,D,20190219,000000,34.569,35.662,34.435,35.518,1935629,0
+FLR.US,D,20190220,000000,35.73,36.535,35.307,36.19,3656285,0
+FLR.US,D,20190221,000000,36.115,36.604,35.999,36.305,3063426,0
+FLR.US,D,20190222,000000,36.604,37.438,35.759,36.853,3843139,0
+FLR.US,D,20190225,000000,37.295,37.313,36.315,36.44,2994893,0
+FLR.US,D,20190226,000000,36.535,37.266,36.518,36.767,1963943,0
+FLR.US,D,20190227,000000,36.518,36.958,36.075,36.862,1637634,0
+FLR.US,D,20190228,000000,36.853,36.853,35.955,36.095,1451568,0
+FLR.US,D,20190301,000000,36.587,37.089,36.115,36.142,1691099,0
+FLR.US,D,20190304,000000,36.529,36.847,36.008,36.374,1769714,0
+FLR.US,D,20190305,000000,36.452,36.624,35.988,36.132,1318243,0
+FLR.US,D,20190306,000000,35.998,36.22,35.525,35.525,1175511,0
+FLR.US,D,20190307,000000,35.447,35.544,34.655,35.109,1425706,0
+FLR.US,D,20190308,000000,34.598,35.274,34.472,35.254,1707458,0
+FLR.US,D,20190311,000000,35.197,36.115,35.139,35.892,1341252,0
+FLR.US,D,20190312,000000,36.018,36.229,35.766,35.988,1479704,0
+FLR.US,D,20190313,000000,36.239,36.702,35.968,36.49,1408712,0
+FLR.US,D,20190314,000000,36.49,36.624,36.171,36.279,1061301,0
+FLR.US,D,20190315,000000,36.404,36.821,36.288,36.432,1856680,0
+FLR.US,D,20190318,000000,36.49,37.08,36.394,36.781,1083361,0
+FLR.US,D,20190319,000000,37.021,37.629,36.259,36.384,1586006,0
+FLR.US,D,20190320,000000,36.249,36.374,35.438,35.814,906142,0
+FLR.US,D,20190321,000000,35.639,36.529,35.639,36.239,889137,0
+FLR.US,D,20190322,000000,36.045,36.065,34.337,34.356,1108901,0
+FLR.US,D,20190325,000000,34.232,34.57,33.806,34.26,1052657,0
+FLR.US,D,20190326,000000,34.531,34.83,34.048,34.714,1465087,0
+FLR.US,D,20190327,000000,34.685,35.101,34.531,34.811,1255865,0
+FLR.US,D,20190328,000000,35.013,35.613,34.858,35.409,1084296,0
+FLR.US,D,20190329,000000,35.824,36.269,35.409,35.525,1241198,0
+FLR.US,D,20190401,000000,35.863,37.432,35.863,37.301,1825010,0
+FLR.US,D,20190402,000000,37.292,37.358,36.736,37.166,1313676,0
+FLR.US,D,20190403,000000,37.436,37.948,37.375,37.592,1555634,0
+FLR.US,D,20190404,000000,37.532,38.566,37.532,38.507,1978789,0
+FLR.US,D,20190405,000000,38.44,39.136,38.363,39.126,1810503,0
+FLR.US,D,20190408,000000,38.913,39.154,38.537,38.835,959634,0
+FLR.US,D,20190409,000000,38.47,38.47,37.668,37.851,836074,0
+FLR.US,D,20190410,000000,37.996,38.566,37.726,38.363,975629,0
+FLR.US,D,20190411,000000,38.411,39.511,38.353,39.455,1429673,0
+FLR.US,D,20190412,000000,39.811,40.226,39.342,39.753,821782,0
+FLR.US,D,20190415,000000,39.328,39.927,39.086,39.106,1473123,0
+FLR.US,D,20190416,000000,39.173,39.435,38.923,39.154,1248564,0
+FLR.US,D,20190417,000000,39.435,39.753,39.126,39.3,1517835,0
+FLR.US,D,20190418,000000,39.386,39.685,39.101,39.628,941650,0
+FLR.US,D,20190422,000000,39.628,39.966,39.445,39.917,1362752,0
+FLR.US,D,20190423,000000,39.802,40.458,39.608,40.121,854406,0
+FLR.US,D,20190424,000000,40.071,40.217,39.715,39.725,763121,0
+FLR.US,D,20190425,000000,39.491,39.491,38.484,38.488,773799,0
+FLR.US,D,20190426,000000,38.479,38.566,37.919,38.363,1753061,0
+FLR.US,D,20190429,000000,38.479,38.667,38.122,38.228,745764,0
+FLR.US,D,20190430,000000,38.112,38.465,37.582,38.353,1163459,0
+FLR.US,D,20190501,000000,38.556,38.942,37.764,37.794,1199563,0
+FLR.US,D,20190502,000000,28.092,30.253,27.03,28.69,15824532,0
+FLR.US,D,20190503,000000,29.038,29.076,27.126,28.304,8840947,0
+FLR.US,D,20190506,000000,27.532,28.4,27.232,28.005,4593978,0
+FLR.US,D,20190507,000000,27.396,28.536,27.396,28.507,3784893,0
+FLR.US,D,20190508,000000,28.488,28.603,27.975,28.246,6356375,0
+FLR.US,D,20190509,000000,28.015,28.902,27.609,28.874,3346503,0
+FLR.US,D,20190510,000000,28.874,29.699,28.586,29.665,2662454,0
+FLR.US,D,20190513,000000,28.97,29.115,28.226,28.507,2194277,0
+FLR.US,D,20190514,000000,28.555,29.346,28.545,28.874,1821780,0
+FLR.US,D,20190515,000000,28.555,28.892,28.265,28.671,1749016,0
+FLR.US,D,20190516,000000,28.749,28.941,28.468,28.478,3725014,0
+FLR.US,D,20190517,000000,28.189,28.98,28.11,28.584,2345944,0
+FLR.US,D,20190520,000000,28.42,28.613,28.274,28.449,1744487,0
+FLR.US,D,20190521,000000,28.478,29.115,28.39,29.105,1656037,0
+FLR.US,D,20190522,000000,28.941,28.941,28.361,28.458,1137327,0
+FLR.US,D,20190523,000000,28.005,28.11,27.618,27.851,1941397,0
+FLR.US,D,20190524,000000,28.025,28.226,27.739,28.034,1910058,0
+FLR.US,D,20190528,000000,28.101,28.16,27.478,27.541,2263037,0
+FLR.US,D,20190529,000000,27.579,28.11,27.359,27.764,3736292,0
+FLR.US,D,20190530,000000,27.764,28.284,27.714,27.764,3234859,0
+FLR.US,D,20190531,000000,27.393,27.569,26.937,26.957,3302964,0
+FLR.US,D,20190603,000000,26.985,27.909,26.927,27.423,37326418,0
+FLR.US,D,20190604,000000,27.657,28.357,27.452,28.348,3659469,0
+FLR.US,D,20190605,000000,28.532,28.824,27.997,28.629,3414640,0
+FLR.US,D,20190606,000000,28.59,28.921,28.308,28.59,1759084,0
+FLR.US,D,20190607,000000,28.687,28.94,28.343,28.58,1416881,0
+FLR.US,D,20190610,000000,28.862,29.105,28.57,28.619,908687,0
+FLR.US,D,20190611,000000,28.999,29.32,28.881,29.008,1696886,0
+FLR.US,D,20190612,000000,28.774,28.969,28.366,28.57,2048097,0
+FLR.US,D,20190613,000000,28.764,29.611,28.726,29.562,4476677,0
+FLR.US,D,20190614,000000,29.445,29.445,28.483,28.503,2587982,0
+FLR.US,D,20190617,000000,28.542,29.426,28.358,29.095,2598195,0
+FLR.US,D,20190618,000000,29.339,30.252,29.173,30.233,1876322,0
+FLR.US,D,20190619,000000,30.38,30.573,29.728,30.01,1337184,0
+FLR.US,D,20190620,000000,30.573,30.886,30.277,30.681,1033710,0
+FLR.US,D,20190621,000000,30.39,31.381,30.039,31.177,3031878,0
+FLR.US,D,20190624,000000,31.109,31.362,30.19,30.252,1785236,0
+FLR.US,D,20190625,000000,30.233,31.021,30.233,30.826,2045180,0
+FLR.US,D,20190626,000000,31.128,31.828,31.099,31.507,3011894,0
+FLR.US,D,20190627,000000,31.604,32.159,31.595,32.052,2265445,0
+FLR.US,D,20190628,000000,32.159,32.8,31.906,32.762,2543000,0
+FLR.US,D,20190701,000000,33.336,33.48,32.129,32.412,1568785,0
+FLR.US,D,20190702,000000,32.189,32.309,31.167,31.187,1598061,0
+FLR.US,D,20190703,000000,31.419,31.429,30.904,31.362,656154,0
+FLR.US,D,20190705,000000,31.099,31.498,30.972,31.478,775722,0
+FLR.US,D,20190708,000000,31.225,31.578,30.729,30.836,885049,0
+FLR.US,D,20190709,000000,30.613,30.807,30.418,30.729,848535,0
+FLR.US,D,20190710,000000,30.982,31.216,30.671,31.012,901131,0
+FLR.US,D,20190711,000000,31.167,31.216,30.642,31.041,648518,0
+FLR.US,D,20190712,000000,31.109,32.081,31.002,31.974,896667,0
+FLR.US,D,20190715,000000,32.052,32.237,31.498,32.207,2239293,0
+FLR.US,D,20190716,000000,32.189,32.568,31.945,31.984,1109871,0
+FLR.US,D,20190717,000000,31.945,31.945,31.225,31.235,1012503,0
+FLR.US,D,20190718,000000,31.051,31.051,29.941,30.087,1709010,0
+FLR.US,D,20190719,000000,30.321,31.167,30.136,30.817,1182047,0
+FLR.US,D,20190722,000000,30.748,31.468,30.748,30.933,1275378,0
+FLR.US,D,20190723,000000,31.235,31.673,31.174,31.643,1077084,0
+FLR.US,D,20190724,000000,31.409,32.314,31.409,32.266,1224004,0
+FLR.US,D,20190725,000000,32.363,32.526,31.877,31.964,907472,0
+FLR.US,D,20190726,000000,31.915,32.179,31.673,32.042,1157037,0
+FLR.US,D,20190729,000000,32.042,32.304,31.76,31.838,1140440,0
+FLR.US,D,20190730,000000,31.303,32.129,30.195,32.11,1754745,0
+FLR.US,D,20190731,000000,32.042,32.739,31.362,31.614,1768123,0
+FLR.US,D,20190801,000000,31.507,31.614,29.504,30.058,2398157,0
+FLR.US,D,20190802,000000,26.003,27.015,21.49,22.046,10641858,0
+FLR.US,D,20190805,000000,21.598,21.783,20.49,20.508,5729408,0
+FLR.US,D,20190806,000000,20.791,21.287,19.516,20.178,7121995,0
+FLR.US,D,20190807,000000,19.789,19.906,19.245,19.586,6519794,0
+FLR.US,D,20190808,000000,19.761,19.982,19.255,19.468,4990429,0
+FLR.US,D,20190809,000000,19.449,19.526,18.651,18.875,2640267,0
+FLR.US,D,20190812,000000,18.641,18.729,17.738,17.815,2003264,0
+FLR.US,D,20190813,000000,17.796,18.456,17.536,17.893,4050078,0
+FLR.US,D,20190814,000000,17.504,17.699,16.499,17.066,3858348,0
+FLR.US,D,20190815,000000,17.086,17.242,16.066,16.337,4801228,0
+FLR.US,D,20190816,000000,16.415,16.93,16.327,16.901,6011905,0
+FLR.US,D,20190819,000000,17.252,17.474,16.843,16.988,3675552,0
+FLR.US,D,20190820,000000,16.94,17.008,16.079,16.58,2531424,0
+FLR.US,D,20190821,000000,16.784,17.095,16.667,16.872,2505315,0
+FLR.US,D,20190822,000000,17.038,17.522,16.998,17.163,3210080,0
+FLR.US,D,20190823,000000,16.95,17.213,16.512,16.599,3024184,0
+FLR.US,D,20190826,000000,16.814,16.892,16.376,16.454,2010871,0
+FLR.US,D,20190827,000000,16.629,16.677,15.802,15.9,3863405,0
+FLR.US,D,20190828,000000,15.841,16.658,15.812,16.376,2194089,0
+FLR.US,D,20190829,000000,16.532,17.144,16.483,16.823,2178239,0
+FLR.US,D,20190830,000000,17.095,17.427,16.921,17.183,2775147,0
+FLR.US,D,20190903,000000,17.036,17.488,16.741,17.4,3050759,0
+FLR.US,D,20190904,000000,17.705,18.669,17.685,18.561,3015109,0
+FLR.US,D,20190905,000000,18.836,19.525,18.758,19.328,3106898,0
+FLR.US,D,20190906,000000,19.201,19.388,18.935,19.033,2143795,0
+FLR.US,D,20190909,000000,19.27,20.185,19.161,20.116,3026949,0
+FLR.US,D,20190910,000000,20.204,20.518,19.87,20.421,2371439,0
+FLR.US,D,20190911,000000,20.451,20.953,19.732,20.874,2097600,0
+FLR.US,D,20190912,000000,20.893,21.622,20.087,21.483,3048411,0
+FLR.US,D,20190913,000000,21.848,22.134,20.554,20.627,4898399,0
+FLR.US,D,20190916,000000,21.268,21.789,20.569,21.563,2304983,0
+FLR.US,D,20190917,000000,21.268,21.548,20.766,21.188,2333968,0
+FLR.US,D,20190918,000000,20.864,21.258,20.372,20.499,2008117,0
+FLR.US,D,20190919,000000,20.608,21.011,20.431,20.579,1632786,0
+FLR.US,D,20190920,000000,20.657,20.746,19.023,19.83,4447528,0
+FLR.US,D,20190923,000000,19.398,20.549,19.181,20.372,2107535,0
+FLR.US,D,20190924,000000,20.372,20.431,18.039,18.649,4722745,0
+FLR.US,D,20190925,000000,18.541,19.073,18.108,18.876,2429716,0
+FLR.US,D,20190926,000000,18.62,18.62,17.95,18,1612848,0
+FLR.US,D,20190927,000000,18,18.452,17.922,18.266,2229529,0
+FLR.US,D,20190930,000000,18.295,18.906,18.157,18.826,2181897,0
+FLR.US,D,20191001,000000,18.964,19.24,17.735,17.912,2136727,0
+FLR.US,D,20191002,000000,17.616,17.912,17.173,17.518,1729854,0
+FLR.US,D,20191003,000000,17.39,17.842,17.173,17.754,1830687,0
+FLR.US,D,20191004,000000,17.793,18.089,17.675,18.03,1554531,0
+FLR.US,D,20191007,000000,18.03,18.285,17.783,17.892,1260350,0
+FLR.US,D,20191008,000000,17.587,17.587,16.976,17.243,1744874,0
+FLR.US,D,20191009,000000,17.478,17.557,17.188,17.39,1377797,0
+FLR.US,D,20191010,000000,17.508,18.035,17.41,17.636,1707494,0
+FLR.US,D,20191011,000000,18.039,19.053,18.039,18.561,2513326,0
+FLR.US,D,20191014,000000,18.452,18.591,17.872,18.581,2637888,0
+FLR.US,D,20191015,000000,18.699,19.141,18.424,18.856,1640749,0
+FLR.US,D,20191016,000000,18.669,19.201,18.581,18.699,1328945,0
+FLR.US,D,20191017,000000,18.817,19.004,18.649,18.944,1527151,0
+FLR.US,D,20191018,000000,18.787,19.043,18.561,18.758,1793722,0
+FLR.US,D,20191021,000000,18.994,19.603,18.793,19.211,1518486,0
+FLR.US,D,20191022,000000,19.23,19.585,18.679,19.486,1576250,0
+FLR.US,D,20191023,000000,19.437,19.55,19.004,19.378,2615151,0
+FLR.US,D,20191024,000000,19.388,19.511,18.856,19.191,1691745,0
+FLR.US,D,20191025,000000,19.171,19.693,19.043,19.525,1960124,0
+FLR.US,D,20191028,000000,19.722,19.978,19.417,19.555,1604921,0
+FLR.US,D,20191029,000000,19.328,19.525,19.093,19.348,2294985,0
+FLR.US,D,20191030,000000,19.378,19.408,18.906,19.063,2527819,0
+FLR.US,D,20191031,000000,17.538,18.02,15.746,15.855,5803538,0
+FLR.US,D,20191101,000000,16.09,18.315,15.845,18.295,4267957,0
+FLR.US,D,20191104,000000,18.472,19.28,18.305,19.004,3498971,0
+FLR.US,D,20191105,000000,19.004,19.643,18.743,18.846,2459582,0
+FLR.US,D,20191106,000000,18.689,18.846,18,18.059,3195406,0
+FLR.US,D,20191107,000000,18.472,19.053,18.462,18.551,2095355,0
+FLR.US,D,20191108,000000,18.325,18.659,17.833,18.502,2204438,0
+FLR.US,D,20191111,000000,18.266,18.629,17.852,18.591,3840034,0
+FLR.US,D,20191112,000000,18.541,18.826,18.187,18.227,2442953,0
+FLR.US,D,20191113,000000,18.03,18.03,17.478,17.567,2960654,0
+FLR.US,D,20191114,000000,17.41,18.147,17.41,17.912,2218875,0
+FLR.US,D,20191115,000000,18.079,18.482,17.96,18,1793324,0
+FLR.US,D,20191118,000000,17.803,17.836,16.76,17.075,2624510,0
+FLR.US,D,20191119,000000,17.124,17.336,16.779,17.183,2013411,0
+FLR.US,D,20191120,000000,17.026,17.346,16.641,17.163,2369892,0
+FLR.US,D,20191121,000000,17.252,17.4,16.809,17.223,2048527,0
+FLR.US,D,20191122,000000,17.37,17.808,17.271,17.547,1690711,0
+FLR.US,D,20191125,000000,17.606,18.297,17.468,17.862,2088803,0
+FLR.US,D,20191126,000000,17.872,17.907,17.213,17.37,8368280,0
+FLR.US,D,20191127,000000,17.488,17.984,17.311,17.439,2147163,0
+FLR.US,D,20191129,000000,17.331,17.478,17.046,17.163,682698,0
+FLR.US,D,20191202,000000,17.271,17.645,16.774,16.839,2001122,0
+FLR.US,D,20191203,000000,16.403,16.562,16.096,16.492,2553742,0
+FLR.US,D,20191204,000000,16.502,16.977,16.477,16.502,2963308,0
+FLR.US,D,20191205,000000,16.68,16.849,16.037,16.126,2372077,0
+FLR.US,D,20191206,000000,16.463,16.7,16.235,16.344,1995850,0
+FLR.US,D,20191209,000000,16.185,16.344,15.908,15.938,4120150,0
+FLR.US,D,20191210,000000,15.948,16.304,15.883,16.166,2821238,0
+FLR.US,D,20191211,000000,16.265,16.809,16.215,16.641,2561618,0
+FLR.US,D,20191212,000000,16.76,17.551,16.71,17.482,3010456,0
+FLR.US,D,20191213,000000,17.571,17.71,16.987,17.066,2647938,0
+FLR.US,D,20191216,000000,17.294,17.66,17.126,17.423,1590404,0
+FLR.US,D,20191217,000000,17.423,17.606,17.247,17.482,1987009,0
+FLR.US,D,20191218,000000,17.373,17.918,17.373,17.512,2005259,0
+FLR.US,D,20191219,000000,17.522,17.799,17.284,17.779,2117553,0
+FLR.US,D,20191220,000000,17.809,18.195,17.581,18.175,4100089,0
+FLR.US,D,20191223,000000,18.294,19.096,18.106,19.086,2439083,0
+FLR.US,D,20191224,000000,19.284,19.284,18.205,18.284,1810528,0
+FLR.US,D,20191226,000000,18.353,18.611,18.165,18.502,1396167,0
+FLR.US,D,20191227,000000,18.571,18.591,17.868,17.947,1573311,0
+FLR.US,D,20191230,000000,17.829,18.529,17.749,18.294,2409346,0
+FLR.US,D,20191231,000000,18.254,18.824,18.214,18.69,1736905,0
+FLR.US,D,20200102,000000,18.769,18.977,18.531,18.967,1766265,0
+FLR.US,D,20200103,000000,18.769,18.987,18.502,18.927,2221520,0
+FLR.US,D,20200106,000000,18.838,19.096,18.492,19.056,1416402,0
+FLR.US,D,20200107,000000,19.056,19.056,18.551,18.927,1821076,0
+FLR.US,D,20200108,000000,18.898,18.932,18.531,18.838,1917392,0
+FLR.US,D,20200109,000000,18.937,18.937,18.353,18.878,2068630,0
+FLR.US,D,20200110,000000,18.799,18.848,18.522,18.531,1641544,0
+FLR.US,D,20200113,000000,18.581,18.72,18.205,18.65,1762661,0
+FLR.US,D,20200114,000000,18.71,20.303,18.68,20.195,3472419,0
+FLR.US,D,20200115,000000,20.096,20.343,19.828,20.026,1993718,0
+FLR.US,D,20200116,000000,20.244,20.685,20.066,20.581,1909110,0
+FLR.US,D,20200117,000000,20.581,20.675,20.195,20.264,1328271,0
+FLR.US,D,20200121,000000,20.066,20.134,19.883,19.937,1351171,0
+FLR.US,D,20200122,000000,20.026,20.119,19.516,19.66,1579047,0
+FLR.US,D,20200123,000000,19.611,19.858,18.927,19.739,1366210,0
+FLR.US,D,20200124,000000,19.799,19.813,19.026,19.294,1539241,0
+FLR.US,D,20200127,000000,18.7,18.853,18.185,18.571,1421757,0
+FLR.US,D,20200128,000000,18.739,19.046,18.324,18.828,1452476,0
+FLR.US,D,20200129,000000,18.918,19.007,18.442,18.492,1108964,0
+FLR.US,D,20200130,000000,18.096,18.423,17.947,18.423,1363565,0
+FLR.US,D,20200131,000000,18.284,18.284,17.601,17.71,2098242,0
+FLR.US,D,20200203,000000,17.769,18.333,17.621,18.205,1458789,0
+FLR.US,D,20200204,000000,18.621,18.947,18.329,18.462,1838015,0
+FLR.US,D,20200205,000000,18.858,19.195,18.71,19.165,1681362,0
+FLR.US,D,20200206,000000,19.264,19.264,18.635,18.66,1561202,0
+FLR.US,D,20200207,000000,18.472,18.561,17.542,17.868,2700071,0
+FLR.US,D,20200210,000000,17.819,18.126,17.621,18.056,1396492,0
+FLR.US,D,20200211,000000,18.314,19.135,18.294,18.809,1432049,0
+FLR.US,D,20200212,000000,19.066,19.942,19.056,19.759,1449647,0
+FLR.US,D,20200213,000000,19.591,19.878,19.363,19.769,2309129,0
+FLR.US,D,20200214,000000,19.769,19.818,18.938,19.343,2411042,0
+FLR.US,D,20200218,000000,17.195,17.195,14.156,14.641,13325720,0
+FLR.US,D,20200219,000000,14.542,14.601,13.76,13.918,9875373,0
+FLR.US,D,20200220,000000,13.938,14.681,13.79,14.413,5051762,0
+FLR.US,D,20200221,000000,14.156,14.918,14.156,14.592,4596087,0
+FLR.US,D,20200224,000000,14.324,14.369,13.532,13.641,3685804,0
+FLR.US,D,20200225,000000,13.671,13.73,12.141,12.245,6249329,0
+FLR.US,D,20200226,000000,12.354,12.354,10.795,10.919,7646978,0
+FLR.US,D,20200227,000000,10.711,10.78,9.79,9.83,8781631,0
+FLR.US,D,20200228,000000,9.61,10.01,9.22,9.32,8415638,0
+FLR.US,D,20200302,000000,9.39,10.05,8.99,10.04,5202290,0
+FLR.US,D,20200303,000000,10.01,10.5093,9.39,9.67,4017530,0
+FLR.US,D,20200304,000000,9.85,10.22,9.74,10.14,3116665,0
+FLR.US,D,20200305,000000,9.56,9.85,9.26,9.39,3485031,0
+FLR.US,D,20200306,000000,8.99,9.145,8.6,8.85,4175285,0
+FLR.US,D,20200309,000000,7.77,8.24,7.4435,7.54,3418371,0
+FLR.US,D,20200310,000000,8.21,8.29,7.46,7.81,4180745,0
+FLR.US,D,20200311,000000,7.51,7.54,6.93,7.06,4514498,0
+FLR.US,D,20200312,000000,6.15,7.02,5.9306,6.25,5485590,0
+FLR.US,D,20200313,000000,6.81,6.98,6.11,6.98,3403453,0
+FLR.US,D,20200316,000000,6.01,6.72,5.99,6.03,5501311,0
+FLR.US,D,20200317,000000,6.12,6.12,4.42,4.44,5633569,0
+FLR.US,D,20200318,000000,4.35,4.4115,2.85,3.4,7472224,0
+FLR.US,D,20200319,000000,3.57,6.21,3.56,5.99,7710928,0
+FLR.US,D,20200320,000000,5.91,6.18,4.9,5.63,6516015,0
+FLR.US,D,20200323,000000,5.79,6.14,5.28,5.93,4337820,0
+FLR.US,D,20200324,000000,6.46,6.85,5.925,6.07,6255512,0
+FLR.US,D,20200325,000000,6.41,6.45,5.52,6.23,4321687,0
+FLR.US,D,20200326,000000,6.38,7.32,6.13,7.28,4119572,0
+FLR.US,D,20200327,000000,6.88,6.98,6.42,6.49,3005419,0
+FLR.US,D,20200330,000000,6.36,6.42,5.7396,5.97,2628061,0
+FLR.US,D,20200331,000000,6.08,7.07,6.08,6.91,3172720,0
+FLR.US,D,20200401,000000,6.71,6.71,5.84,5.97,3079700,0
+FLR.US,D,20200402,000000,6.18,6.69,6,6.2,3356777,0
+FLR.US,D,20200403,000000,6.38,6.44,5.77,5.98,2702503,0
+FLR.US,D,20200406,000000,6.37,6.89,6.17,6.53,2399536,0
+FLR.US,D,20200407,000000,7.1,7.57,6.61,6.75,3246042,0
+FLR.US,D,20200408,000000,6.97,7.3,6.8,7.28,2175713,0
+FLR.US,D,20200409,000000,7.76,8.56,7.67,7.86,4418446,0
+FLR.US,D,20200413,000000,7.95,8.1,7.14,7.59,2569429,0
+FLR.US,D,20200414,000000,7.8,8.0602,7.46,7.69,2083889,0
+FLR.US,D,20200415,000000,7.04,7.475,6.93,7.36,2825882,0
+FLR.US,D,20200416,000000,7.3,7.51,7.055,7.21,1916100,0
+FLR.US,D,20200417,000000,7.57,8.27,7.5,8.22,3213301,0
+FLR.US,D,20200420,000000,7.82,8.55,7.7294,8.11,3128370,0
+FLR.US,D,20200421,000000,7.82,8.53,7.82,8.21,4109721,0
+FLR.US,D,20200422,000000,8.48,8.77,8,8.17,2628234,0
+FLR.US,D,20200423,000000,8.75,9.2,8.44,8.89,3738790,0
+FLR.US,D,20200424,000000,8.79,9.125,8.7001,9.06,2484373,0
+FLR.US,D,20200427,000000,8.83,10.04,8.63,9.81,4478668,0
+FLR.US,D,20200428,000000,10.3,10.73,9.93,10.55,4134993,0
+FLR.US,D,20200429,000000,11,11.99,10.94,11.61,5301773,0
+FLR.US,D,20200430,000000,11.45,11.76,10.87,11.7,5470733,0
+FLR.US,D,20200501,000000,11,11.3783,9.9,10.2,3884914,0
+FLR.US,D,20200504,000000,9.77,10.15,9.375,9.97,3249270,0
+FLR.US,D,20200505,000000,10.39,10.73,9.61,9.66,2903120,0
+FLR.US,D,20200506,000000,9.93,10.04,9.47,9.51,2581976,0
+FLR.US,D,20200507,000000,9.88,10.145,9.76,10.01,2254992,0
+FLR.US,D,20200508,000000,10.12,10.475,9.95,10.38,2423260,0
+FLR.US,D,20200511,000000,10.16,10.6,9.855,10.44,2529236,0
+FLR.US,D,20200512,000000,10.5,10.61,9.04,9.1,4214148,0
+FLR.US,D,20200513,000000,9.03,9.03,7.89,8,5591141,0
+FLR.US,D,20200514,000000,7.78,8.85,7.43,8.66,3944844,0
+FLR.US,D,20200515,000000,8.33,9.34,8.25,9.12,3072265,0
+FLR.US,D,20200518,000000,9.8,10.695,9.76,10.42,3968050,0
+FLR.US,D,20200519,000000,10.41,10.735,10.09,10.12,2810350,0
+FLR.US,D,20200520,000000,10.59,10.9391,10.55,10.9,2339367,0
+FLR.US,D,20200521,000000,10.83,11.35,10.8,10.91,2895011,0
+FLR.US,D,20200522,000000,10.9,11.03,10.54,10.82,1509441,0
+FLR.US,D,20200526,000000,11.5,12.05,11.45,11.66,2701814,0
+FLR.US,D,20200527,000000,12.2,12.42,11.58,12.1,3076814,0
+FLR.US,D,20200528,000000,12.27,12.2999,11.53,11.59,3073882,0
+FLR.US,D,20200529,000000,11.33,11.98,11.07,11.61,4696281,0
+FLR.US,D,20200601,000000,11.81,12.41,11.45,12.2,2353473,0
+FLR.US,D,20200602,000000,12.27,12.66,12.09,12.2,2802091,0
+FLR.US,D,20200603,000000,12.51,12.83,12.36,12.67,2862875,0
+FLR.US,D,20200604,000000,12.58,13.57,12.37,13.45,3453612,0
+FLR.US,D,20200605,000000,14.07,14.81,13.97,14.08,3191235,0
+FLR.US,D,20200608,000000,14.54,15.2199,14.4,14.92,2991540,0
+FLR.US,D,20200609,000000,14.33,14.74,14.02,14.26,2409109,0
+FLR.US,D,20200610,000000,14.12,14.12,12.95,13.3,2550151,0
+FLR.US,D,20200611,000000,11.97,12.52,11.57,11.73,2840491,0
+FLR.US,D,20200612,000000,12.59,12.9,11.81,12.37,2218072,0
+FLR.US,D,20200615,000000,11.66,12.93,11.36,12.79,2360431,0
+FLR.US,D,20200616,000000,13.78,14.16,13.16,13.29,3302931,0
+FLR.US,D,20200617,000000,13.29,13.49,12.78,12.83,2550843,0
+FLR.US,D,20200618,000000,12.63,13.53,12.53,13.16,2090627,0
+FLR.US,D,20200619,000000,13.41,13.93,13.2,13.49,3413886,0
+FLR.US,D,20200622,000000,13.37,13.64,13.07,13.57,1902419,0
+FLR.US,D,20200623,000000,13.82,14.07,13.49,13.71,2092846,0
+FLR.US,D,20200624,000000,13.5,13.68,12.58,12.62,2745473,0
+FLR.US,D,20200625,000000,12.46,13.235,12.41,13.02,2812711,0
+FLR.US,D,20200626,000000,12.85,12.99,11.24,11.24,13513831,0
+FLR.US,D,20200629,000000,11.5,12.06,11.29,11.99,3725474,0
+FLR.US,D,20200630,000000,11.8,12.36,11.72,12.08,2867549,0
+FLR.US,D,20200701,000000,12.05,12.28,11.46,11.47,2277677,0
+FLR.US,D,20200702,000000,11.93,12.47,11.57,11.7,2655031,0
+FLR.US,D,20200706,000000,11.88,12.22,11.555,11.8,1662519,0
+FLR.US,D,20200707,000000,11.61,11.92,11.45,11.56,1952285,0
+FLR.US,D,20200708,000000,11.57,11.76,11.09,11.56,2327154,0
+FLR.US,D,20200709,000000,11.5,11.5,11,11.23,2292726,0
+FLR.US,D,20200710,000000,11.23,11.62,11.1,11.58,1281959,0
+FLR.US,D,20200713,000000,11.77,12.275,11.52,11.79,1932113,0
+FLR.US,D,20200714,000000,11.72,12.045,11.47,12,1427233,0
+FLR.US,D,20200715,000000,12.42,12.79,12.2,12.65,1751306,0
+FLR.US,D,20200716,000000,12.61,12.69,12.18,12.53,2204016,0
+FLR.US,D,20200717,000000,12.5,12.66,12.24,12.45,2918955,0
+FLR.US,D,20200720,000000,12.36,12.445,11.965,12.13,1994166,0
+FLR.US,D,20200721,000000,12.41,12.63,12.215,12.42,1976839,0
+FLR.US,D,20200722,000000,12.23,12.43,12.18,12.23,1351227,0
+FLR.US,D,20200723,000000,12.06,12.47,12.06,12.35,1355547,0
+FLR.US,D,20200724,000000,12.02,12.2199,11.88,11.9,2477626,0
+FLR.US,D,20200727,000000,11.89,11.915,11.45,11.59,1957685,0
+FLR.US,D,20200728,000000,11.49,11.68,11.235,11.25,1341569,0
+FLR.US,D,20200729,000000,11.29,11.62,11.27,11.59,1443132,0
+FLR.US,D,20200730,000000,11.37,11.43,10.99,11.33,1247316,0
+FLR.US,D,20200731,000000,11.25,11.35,10.06,10.19,3760871,0
+FLR.US,D,20200803,000000,10.26,11.01,10.07,10.69,3493854,0
+FLR.US,D,20200804,000000,10.65,10.835,10.439,10.8,1785002,0
+FLR.US,D,20200805,000000,10.98,11.4,10.88,11.28,2999330,0
+FLR.US,D,20200806,000000,11.23,11.33,10.975,11.08,2047939,0
+FLR.US,D,20200807,000000,11.04,11.39,10.905,11.38,2050152,0
+FLR.US,D,20200810,000000,11.46,12,11.44,11.96,2429866,0
+FLR.US,D,20200811,000000,12.22,12.69,12.14,12.23,3262951,0
+FLR.US,D,20200812,000000,12.48,12.49,11.86,12.04,1937876,0
+FLR.US,D,20200813,000000,11.87,12.04,11.66,11.68,1638280,0
+FLR.US,D,20200814,000000,11.5,11.65,11.405,11.5,1250252,0
+FLR.US,D,20200817,000000,11.59,11.78,10.955,10.99,1417533,0
+FLR.US,D,20200818,000000,10.87,10.98,10.63,10.66,1226064,0
+FLR.US,D,20200819,000000,10.67,10.79,10.53,10.57,1903644,0
+FLR.US,D,20200820,000000,10.5,10.545,10.15,10.16,1601999,0
+FLR.US,D,20200821,000000,10.07,10.15,9.315,9.34,2954208,0
+FLR.US,D,20200824,000000,9.43,10.11,9.19,9.91,3250273,0
+FLR.US,D,20200825,000000,10.01,10.215,9.67,9.71,2648221,0
+FLR.US,D,20200826,000000,9.7,9.73,9.35,9.46,1378756,0
+FLR.US,D,20200827,000000,9.56,9.76,9.47,9.72,1475694,0
+FLR.US,D,20200828,000000,9.76,9.85,9.33,9.66,1964014,0
+FLR.US,D,20200831,000000,9.63,9.7227,9.345,9.52,2057420,0
+FLR.US,D,20200901,000000,9.45,9.56,9.16,9.28,1906958,0
+FLR.US,D,20200902,000000,9.34,9.4099,9.03,9.18,1744056,0
+FLR.US,D,20200903,000000,9.27,9.37,8.54,8.57,2519311,0
+FLR.US,D,20200904,000000,8.74,9.07,8.57,9.02,2327805,0
+FLR.US,D,20200908,000000,8.87,8.92,8.095,8.33,2686616,0
+FLR.US,D,20200909,000000,8.56,9.64,8.375,9.43,4273316,0
+FLR.US,D,20200910,000000,9.45,9.51,8.61,8.91,3955244,0
+FLR.US,D,20200911,000000,8.93,9.265,8.78,9.07,2295147,0
+FLR.US,D,20200914,000000,9.25,9.3,8.96,9.16,1514722,0
+FLR.US,D,20200915,000000,9.2,9.28,8.75,8.84,1705979,0
+FLR.US,D,20200916,000000,8.87,9.59,8.84,9.25,2257124,0
+FLR.US,D,20200917,000000,9.05,9.57,8.73,9.4,2150674,0
+FLR.US,D,20200918,000000,9.52,9.77,9.25,9.42,6141852,0
+FLR.US,D,20200921,000000,9.03,9.07,8.54,8.68,2165790,0
+FLR.US,D,20200922,000000,8.7,8.915,8.51,8.55,1744790,0
+FLR.US,D,20200923,000000,8.73,8.93,8.45,8.48,2833671,0
+FLR.US,D,20200924,000000,8.42,9.47,8.25,9.35,4493566,0
+FLR.US,D,20200925,000000,8.86,9.67,8.32,9.59,6726848,0
+FLR.US,D,20200928,000000,9.64,9.98,9.05,9.15,3058302,0
+FLR.US,D,20200929,000000,8.96,9.41,8.8101,9.23,2650684,0
+FLR.US,D,20200930,000000,9.28,9.43,8.76,8.81,2448896,0
+FLR.US,D,20201001,000000,8.86,9.24,8.78,9.15,1999482,0
+FLR.US,D,20201002,000000,8.88,9.45,8.81,9.4,3546348,0
+FLR.US,D,20201005,000000,9.59,9.7899,9.475,9.71,3267200,0
+FLR.US,D,20201006,000000,9.84,10.135,9.45,9.48,2223292,0
+FLR.US,D,20201007,000000,9.58,11.1795,9.575,10.9,4874988,0
+FLR.US,D,20201008,000000,10.98,11.08,10.64,11.03,3712664,0
+FLR.US,D,20201009,000000,11.13,11.19,10.795,10.92,1999122,0
+FLR.US,D,20201012,000000,10.99,11.22,10.82,10.98,1941656,0
+FLR.US,D,20201013,000000,10.76,10.88,10.41,10.59,1401105,0
+FLR.US,D,20201014,000000,10.61,10.85,10.41,10.46,1059598,0
+FLR.US,D,20201015,000000,10.19,10.78,10.18,10.77,1208382,0
+FLR.US,D,20201016,000000,10.8,11.28,10.73,10.9,2772751,0
+FLR.US,D,20201019,000000,11.03,11.615,10.9,11.39,3006683,0
+FLR.US,D,20201020,000000,11.58,11.99,11.49,11.89,3345605,0
+FLR.US,D,20201021,000000,11.82,12.04,11.54,11.68,1740776,0
+FLR.US,D,20201022,000000,11.79,12.0719,11.41,12,1936994,0
+FLR.US,D,20201023,000000,12.13,12.55,12,12.2,1459457,0
+FLR.US,D,20201026,000000,11.89,12.03,11.13,11.41,2178676,0
+FLR.US,D,20201027,000000,11.36,11.59,11.225,11.28,1197492,0
+FLR.US,D,20201028,000000,10.95,11.045,10.635,10.86,1306427,0
+FLR.US,D,20201029,000000,10.75,11.18,10.7,11.06,1389802,0
+FLR.US,D,20201030,000000,10.98,11.36,10.98,11.35,1670955,0
+FLR.US,D,20201102,000000,11.6,12.77,11.6,12.65,2727814,0
+FLR.US,D,20201103,000000,12.88,13.35,12.71,13.23,2347914,0
+FLR.US,D,20201104,000000,12.47,12.82,11.64,12.37,2858163,0
+FLR.US,D,20201105,000000,12.43,13.2495,12.32,13.01,1662097,0
+FLR.US,D,20201106,000000,12.96,13.02,12.42,12.65,1651837,0
+FLR.US,D,20201109,000000,13.79,14.97,13.23,13.5,2996448,0
+FLR.US,D,20201110,000000,13.71,13.98,13.45,13.76,1574637,0
+FLR.US,D,20201111,000000,13.85,13.8624,13.03,13.37,1840964,0
+FLR.US,D,20201112,000000,13.14,13.47,12.79,13.08,1317501,0
+FLR.US,D,20201113,000000,13.31,13.6799,13.12,13.39,1253233,0
+FLR.US,D,20201116,000000,13.95,14.2,13.68,14.2,1657491,0
+FLR.US,D,20201117,000000,13.94,14.1805,13.65,14,1117713,0
+FLR.US,D,20201118,000000,14,15.04,14,14.69,2009067,0
+FLR.US,D,20201119,000000,14.57,15.96,14.35,15.84,3268773,0
+FLR.US,D,20201120,000000,15.69,15.7151,15.1022,15.56,2719465,0
+FLR.US,D,20201123,000000,15.78,16.69,15.78,16.59,1820060,0
+FLR.US,D,20201124,000000,16.87,18.12,16.62,17.8,3268925,0
+FLR.US,D,20201125,000000,17.5,18.0733,17.04,17.65,1724298,0
+FLR.US,D,20201127,000000,17.77,17.82,17.38,17.53,904930,0
+FLR.US,D,20201130,000000,17.42,17.74,16.97,17.27,2901485,0
+FLR.US,D,20201201,000000,17.685,17.93,17.17,17.39,2576009,0
+FLR.US,D,20201202,000000,17.25,17.75,17.16,17.68,1795842,0
+FLR.US,D,20201203,000000,17.75,18.57,17.5,17.98,2469169,0
+FLR.US,D,20201204,000000,18.37,18.68,18.06,18.65,1316495,0
+FLR.US,D,20201207,000000,18.51,18.63,17.73,17.87,1618590,0
+FLR.US,D,20201208,000000,17.73,18.79,17.7,18.64,1477959,0
+FLR.US,D,20201209,000000,18.85,18.99,18.036,18.24,1972269,0
+FLR.US,D,20201210,000000,17.9,18.37,17.3,17.98,1956359,0
+FLR.US,D,20201211,000000,17.67,17.9087,16.72,16.77,2236125,0
+FLR.US,D,20201214,000000,17.2,17.24,16.265,16.44,1529719,0
+FLR.US,D,20201215,000000,16.65,17.21,16.55,17.2,1131287,0
+FLR.US,D,20201216,000000,17.23,17.25,16.68,16.77,874041,0
+FLR.US,D,20201217,000000,16.83,16.95,16.59,16.81,698476,0
+FLR.US,D,20201218,000000,16.82,16.88,16.22,16.37,2208245,0
+FLR.US,D,20201221,000000,16,16.61,15.77,16.56,1218045,0
+FLR.US,D,20201222,000000,16.5,16.5864,16.07,16.13,766272,0
+FLR.US,D,20201223,000000,16.37,16.82,16.35,16.55,891857,0
+FLR.US,D,20201224,000000,16.53,16.59,16.08,16.48,406558,0
+FLR.US,D,20201228,000000,16.64,16.67,16.1,16.12,877597,0
+FLR.US,D,20201229,000000,16.12,16.16,15.52,15.74,1394073,0
+FLR.US,D,20201230,000000,15.77,16.405,15.77,16.27,1202528,0
+FLR.US,D,20201231,000000,16.22,16.38,15.92,15.97,1330245,0
+FLR.US,D,20210104,000000,16.05,16.36,15.6,15.82,1283687,0
+FLR.US,D,20210105,000000,15.88,17.07,15.79,16.86,1405547,0
+FLR.US,D,20210106,000000,17.42,18.42,17.31,17.91,3074975,0
+FLR.US,D,20210107,000000,18.2,18.26,17.47,17.79,1868141,0
+FLR.US,D,20210108,000000,17.94,17.97,17.06,17.51,992177,0
+FLR.US,D,20210111,000000,17.06,17.72,17.03,17.66,1105663,0
+FLR.US,D,20210112,000000,18.05,19.6,18,19.4,2521203,0
+FLR.US,D,20210113,000000,19.34,19.925,18.985,19.6,1866307,0
+FLR.US,D,20210114,000000,19.84,21.19,19.8,20.65,2095453,0
+FLR.US,D,20210115,000000,20.25,20.64,19.36,20.19,1500201,0
+FLR.US,D,20210119,000000,20.5,21.31,20.4,20.99,1868840,0
+FLR.US,D,20210120,000000,21.16,21.37,20.2,20.62,1437479,0
+FLR.US,D,20210121,000000,21.25,21.5,20.57,20.74,1585606,0
+FLR.US,D,20210122,000000,20.3,20.54,19.96,20.45,1015548,0
+FLR.US,D,20210125,000000,20.14,20.15,18.88,19.44,1453061,0
+FLR.US,D,20210126,000000,19.65,19.65,18.5,18.67,1156892,0
+FLR.US,D,20210127,000000,18.07,18.8,17.31,18.23,2273611,0
+FLR.US,D,20210128,000000,18.6,19.34,18.09,18.56,1985507,0
+FLR.US,D,20210129,000000,18.24,18.52,16.88,17.29,2990239,0
+FLR.US,D,20210201,000000,17.45,18.3,17.17,18.01,1346739,0
+FLR.US,D,20210202,000000,18.44,18.55,17.63,18.07,982508,0
+FLR.US,D,20210203,000000,18.11,18.25,17.8301,18.25,763930,0
+FLR.US,D,20210204,000000,18.3,18.87,18.25,18.87,906480,0
+FLR.US,D,20210205,000000,19.25,19.73,18.88,19.36,1269933,0
+FLR.US,D,20210208,000000,19.93,20.5,19.67,20.49,1286806,0
+FLR.US,D,20210209,000000,20.25,20.3217,19.36,19.39,1978911,0
+FLR.US,D,20210210,000000,18.34,18.48,17.37,17.71,7586438,0
+FLR.US,D,20210211,000000,17.8,18.06,17.14,17.53,2452736,0
+FLR.US,D,20210212,000000,17.53,18.05,17.16,17.95,2478796,0
+FLR.US,D,20210216,000000,18.16,18.31,17.65,17.67,2210269,0
+FLR.US,D,20210217,000000,17.64,17.75,17.18,17.49,1484748,0
+FLR.US,D,20210218,000000,17.36,17.36,16.41,16.48,3161768,0
+FLR.US,D,20210219,000000,16.7,17.65,16.61,17.3,4967362,0
+FLR.US,D,20210222,000000,18.3,19.97,17.96,19.12,7195549,0
+FLR.US,D,20210223,000000,18.97,19.67,17.865,19.46,3559156,0
+FLR.US,D,20210224,000000,19.91,21.13,19.75,20.94,4260465,0
+FLR.US,D,20210225,000000,21.09,21.34,19.615,19.78,3457931,0
+FLR.US,D,20210226,000000,17.79,18.48,16.27,17.16,7781244,0
+FLR.US,D,20210301,000000,17.71,17.84,16.82,17.14,4571545,0
+FLR.US,D,20210302,000000,17.07,17.56,16.89,17.36,3291588,0
+FLR.US,D,20210303,000000,17.44,18.53,17.44,17.96,2983367,0
+FLR.US,D,20210304,000000,17.85,18.39,17.175,17.73,3206893,0
+FLR.US,D,20210305,000000,17.94,18.59,16.75,18.52,3287060,0
+FLR.US,D,20210308,000000,19.07,19.17,18.17,18.55,2333431,0
+FLR.US,D,20210309,000000,18.83,18.95,18.35,18.75,2000865,0
+FLR.US,D,20210310,000000,19.1,20.045,18.96,19.94,2243353,0
+FLR.US,D,20210311,000000,20.27,21.06,20.04,20.94,2886922,0
+FLR.US,D,20210312,000000,20.95,23.3,20.89,23.23,4726464,0
+FLR.US,D,20210315,000000,23.5,23.6,22.019,23.09,3159436,0
+FLR.US,D,20210316,000000,23.16,23.16,22.33,22.38,1745212,0
+FLR.US,D,20210317,000000,22.44,23.49,22.11,23.48,2465908,0
+FLR.US,D,20210318,000000,23.36,24.789,22.57,22.74,3588531,0
+FLR.US,D,20210319,000000,22.73,22.83,21.6,22.1,3931812,0
+FLR.US,D,20210322,000000,22.33,22.33,20.91,21.23,2831030,0
+FLR.US,D,20210323,000000,20.81,20.9099,19.73,20.11,3518632,0
+FLR.US,D,20210324,000000,20.55,21.02,19.62,19.74,1957481,0
+FLR.US,D,20210325,000000,19.24,20.775,18.9,20.57,2421864,0
+FLR.US,D,20210326,000000,21,22.2,20.51,22.19,2678773,0
+FLR.US,D,20210329,000000,22.19,23.31,22,22.18,3254500,0
+FLR.US,D,20210330,000000,22.11,22.99,21.69,22.88,1817132,0
+FLR.US,D,20210331,000000,23.25,23.48,22.71,23.09,2103796,0
+FLR.US,D,20210401,000000,23.45,23.57,22.43,22.99,1843439,0
+FLR.US,D,20210405,000000,23.5,23.63,22.78,23.02,1531676,0
+FLR.US,D,20210406,000000,22.99,23.6,22.53,22.58,1469968,0
+FLR.US,D,20210407,000000,22.55,22.57,21.62,22.19,1512068,0
+FLR.US,D,20210408,000000,22.12,22.39,21.58,22.21,1034303,0
+FLR.US,D,20210409,000000,22.19,22.87,21.98,22.74,1132403,0
+FLR.US,D,20210412,000000,22.81,22.95,22.29,22.58,1004790,0
+FLR.US,D,20210413,000000,22.1,22.25,21.25,21.5,1395268,0
+FLR.US,D,20210414,000000,21.83,22.79,21.8007,22.53,1420684,0
+FLR.US,D,20210415,000000,22.75,22.75,21.96,22.44,958424,0
+FLR.US,D,20210416,000000,22.55,22.88,22.23,22.46,1012022,0
+FLR.US,D,20210419,000000,22.44,22.47,21.53,21.73,1559741,0
+FLR.US,D,20210420,000000,21.53,21.56,20.4,21.06,1399075,0
+FLR.US,D,20210421,000000,21.01,21.67,20.62,21.58,1055662,0
+FLR.US,D,20210422,000000,21.89,22.1,21.3783,21.48,1045523,0
+FLR.US,D,20210423,000000,21.62,21.97,21.38,21.77,864941,0
+FLR.US,D,20210426,000000,22.07,22.66,22.05,22.44,1073781,0
+FLR.US,D,20210427,000000,22.51,22.68,22.15,22.52,753373,0
+FLR.US,D,20210428,000000,22.45,23.33,22.37,23.11,1534326,0
+FLR.US,D,20210429,000000,23.47,23.47,22.59,23.12,1253202,0
+FLR.US,D,20210430,000000,22.74,23.29,22.672,22.98,2106067,0
+FLR.US,D,20210503,000000,23.3,23.62,22.95,23.42,1357114,0
+FLR.US,D,20210504,000000,23.41,23.96,23.11,23.95,3864578,0
+FLR.US,D,20210505,000000,24,24.3165,23.87,24.25,1277152,0
+FLR.US,D,20210506,000000,24.34,24.42,23.592,24.38,1641411,0
+FLR.US,D,20210507,000000,23.33,24.76,22.7,24.68,2693134,0
+FLR.US,D,20210510,000000,24.77,25.07,24.14,24.36,1580147,0
+FLR.US,D,20210511,000000,23.68,24.83,23.45,24.43,1732348,0
+FLR.US,D,20210512,000000,24.58,25.08,23.66,23.78,1746309,0
+FLR.US,D,20210513,000000,21.92,21.92,18.1001,18.93,26153240,0
+FLR.US,D,20210514,000000,18.6,19.3,18.02,19.14,14688193,0
+FLR.US,D,20210517,000000,19.02,19.65,18.5,19.64,3752596,0
+FLR.US,D,20210518,000000,19.65,19.82,19.25,19.42,3632171,0
+FLR.US,D,20210519,000000,18.85,18.97,18.34,18.64,4132106,0
+FLR.US,D,20210520,000000,18.57,18.57,17.68,17.84,3733005,0
+FLR.US,D,20210521,000000,18.11,18.46,17.895,17.99,2249895,0
+FLR.US,D,20210524,000000,17.91,18.395,17.5,18.36,2573707,0
+FLR.US,D,20210525,000000,18.36,19.025,18.255,18.69,2823881,0
+FLR.US,D,20210526,000000,18.7,19.0865,18.575,18.69,1981297,0
+FLR.US,D,20210527,000000,19.04,19.14,18.58,18.81,2175771,0
+FLR.US,D,20210528,000000,18.92,18.95,18.47,18.5,1792592,0
+FLR.US,D,20210601,000000,18.95,19.465,18.9,19.46,4425340,0
+FLR.US,D,20210602,000000,19.53,20.35,19.13,20.31,3794421,0
+FLR.US,D,20210603,000000,20.11,20.16,19.61,19.79,2236136,0
+FLR.US,D,20210604,000000,19.91,20.21,19.5602,20.17,2223583,0
+FLR.US,D,20210607,000000,20.26,20.43,19.8,20.16,2566660,0
+FLR.US,D,20210608,000000,20.17,20.565,19.95,20.35,1365008,0
+FLR.US,D,20210609,000000,20.39,20.5,19.95,19.95,1140374,0
+FLR.US,D,20210610,000000,19.93,19.99,19.29,19.34,2250500,0
+FLR.US,D,20210611,000000,19.58,19.8,19.2,19.31,1551617,0
+FLR.US,D,20210614,000000,19.31,19.43,18.41,18.48,2099603,0
+FLR.US,D,20210615,000000,18.4,18.73,18.26,18.56,1875386,0
+FLR.US,D,20210616,000000,18.5,18.595,18.03,18.12,1993948,0
+FLR.US,D,20210617,000000,18,18.2,17.08,17.22,3304014,0
+FLR.US,D,20210618,000000,17,17.265,16.82,17,2779294,0
+FLR.US,D,20210621,000000,17.24,17.525,17.13,17.34,2097559,0
+FLR.US,D,20210622,000000,17.29,17.635,16.905,17.55,2506003,0
+FLR.US,D,20210623,000000,17.7,18.225,17.7,17.73,2614886,0
+FLR.US,D,20210624,000000,18.02,18.92,17.84,18.53,3631761,0
+FLR.US,D,20210625,000000,18.95,19,18.535,18.55,3737114,0
+FLR.US,D,20210628,000000,18.55,18.66,17.8,18.05,2359794,0
+FLR.US,D,20210629,000000,18.1,18.16,17.48,17.48,2794356,0
+FLR.US,D,20210630,000000,17.42,17.9,17.23,17.7,1855766,0
+FLR.US,D,20210701,000000,17.99,18.1351,17.52,17.63,1544682,0
+FLR.US,D,20210702,000000,17.69,17.739,17.315,17.38,1179770,0
+FLR.US,D,20210706,000000,17.5,17.5,16.1716,16.44,3968722,0
+FLR.US,D,20210707,000000,16.2,16.3,15.65,16.23,3865581,0
+FLR.US,D,20210708,000000,15.79,16.37,15.48,15.99,2385811,0
+FLR.US,D,20210709,000000,16.13,17.38,16.01,17.21,6732551,0
+FLR.US,D,20210712,000000,17.1,17.21,16.68,16.94,3264309,0
+FLR.US,D,20210713,000000,16.74,16.9,16.34,16.35,2116266,0
+FLR.US,D,20210714,000000,16.54,16.8454,15.92,16.01,2461054,0
+FLR.US,D,20210715,000000,15.8,16.375,15.7296,16.21,2525434,0
+FLR.US,D,20210716,000000,16.42,16.49,15.22,15.32,3322251,0
+FLR.US,D,20210719,000000,14.79,15.59,14.57,15.51,6136321,0
+FLR.US,D,20210720,000000,15.5,16.905,15.42,16.67,4107282,0
+FLR.US,D,20210721,000000,16.79,17.28,16.71,16.86,3089861,0
+FLR.US,D,20210722,000000,16.76,16.77,16.245,16.37,1714225,0
+FLR.US,D,20210723,000000,16.43,16.509,16.015,16.33,2360004,0
+FLR.US,D,20210726,000000,16.43,16.9,16.265,16.47,2079500,0
+FLR.US,D,20210727,000000,16.29,16.32,15.9603,16.26,1519446,0
+FLR.US,D,20210728,000000,16.48,17.4,16.19,16.91,2121064,0
+FLR.US,D,20210729,000000,17.27,17.3586,16.71,17.07,1957918,0
+FLR.US,D,20210730,000000,17.06,17.18,16.48,16.66,1934285,0
+FLR.US,D,20210802,000000,16.67,17.49,16.445,16.46,2548426,0
+FLR.US,D,20210803,000000,16.53,16.96,16,16.95,1735317,0
+FLR.US,D,20210804,000000,16.73,16.95,16.472,16.5,1976697,0
+FLR.US,D,20210805,000000,16.72,16.91,16.51,16.6,1497746,0
+FLR.US,D,20210806,000000,17,17.35,16.68,16.91,2414810,0
+FLR.US,D,20210809,000000,16.55,17.29,16.3,17.14,2107382,0
+FLR.US,D,20210810,000000,17.28,17.99,17.05,17.61,2089812,0
+FLR.US,D,20210811,000000,17.64,18.21,17.26,18.16,1775650,0
+FLR.US,D,20210812,000000,18.18,18.34,17.73,17.93,1775116,0
+FLR.US,D,20210813,000000,17.86,17.89,17.34,17.4,1263997,0
+FLR.US,D,20210816,000000,17.2,17.2,16.725,16.88,2109169,0
+FLR.US,D,20210817,000000,16.59,16.82,15.9,16.27,2355533,0
+FLR.US,D,20210818,000000,16.32,16.64,16.06,16.1,1274472,0
+FLR.US,D,20210819,000000,15.85,15.97,15.5,15.65,1586429,0
+FLR.US,D,20210820,000000,15.5,15.7999,15.395,15.75,1918688,0
+FLR.US,D,20210823,000000,15.98,16.32,15.91,16.2,1508135,0
+FLR.US,D,20210824,000000,16.04,16.6599,16.04,16.55,1321210,0
+FLR.US,D,20210825,000000,16.63,17.01,16.42,16.79,1097502,0
+FLR.US,D,20210826,000000,16.67,16.72,16.03,16.14,1460652,0
+FLR.US,D,20210827,000000,16.2,16.85,16.2,16.71,1629643,0
+FLR.US,D,20210830,000000,16.86,16.8816,16.3,16.32,1049983,0
+FLR.US,D,20210831,000000,16.42,16.79,16.33,16.66,1395817,0
+FLR.US,D,20210901,000000,16.61,16.7,16.284,16.47,1807497,0
+FLR.US,D,20210902,000000,16.73,17.075,16.56,16.8,1324799,0
+FLR.US,D,20210903,000000,16.81,16.88,16.27,16.47,1005685,0
+FLR.US,D,20210907,000000,16.41,16.73,16.22,16.24,1387401,0
+FLR.US,D,20210908,000000,16.27,16.44,15.9,15.99,1345497,0
+FLR.US,D,20210909,000000,15.89,16.35,15.7,16.05,1225246,0
+FLR.US,D,20210910,000000,16.2,16.27,15.8,15.8,1328068,0
+FLR.US,D,20210913,000000,16.03,16.365,15.8499,16.36,1272371,0
+FLR.US,D,20210914,000000,16.48,16.5,15.8,15.95,1216230,0
+FLR.US,D,20210915,000000,15.94,16.39,15.88,16.25,1654221,0
+FLR.US,D,20210916,000000,16.29,16.41,15.8148,15.88,1466981,0
+FLR.US,D,20210917,000000,15.86,15.95,15.455,15.53,4555777,0
+FLR.US,D,20210920,000000,14.98,15.2371,14.5299,14.83,3064616,0
+FLR.US,D,20210921,000000,15.05,15.13,14.41,14.6,1600184,0
+FLR.US,D,20210922,000000,14.91,15.14,14.76,14.8,1603930,0
+FLR.US,D,20210923,000000,14.95,15.98,14.95,15.96,2696546,0
+FLR.US,D,20210924,000000,15.79,16.48,15.66,16.21,1927645,0
+FLR.US,D,20210927,000000,16.53,17.34,16.41,16.95,3107081,0
+FLR.US,D,20210928,000000,16.96,17.185,16.61,16.73,1771300,0
+FLR.US,D,20210929,000000,16.95,17,16.34,16.35,1367050,0
+FLR.US,D,20210930,000000,16.51,16.66,15.76,15.97,1349857,0
+FLR.US,D,20211001,000000,16.28,16.88,16.06,16.75,2087596,0
+FLR.US,D,20211004,000000,16.75,16.96,16.06,16.13,2743070,0
+FLR.US,D,20211005,000000,16.1,16.35,15.79,16.1,3102972,0
+FLR.US,D,20211006,000000,15.82,16.28,15.74,16.22,4443986,0
+FLR.US,D,20211007,000000,16.34,16.59,16.25,16.44,2800625,0
+FLR.US,D,20211008,000000,16.4,16.63,16.17,16.31,1545849,0
+FLR.US,D,20211011,000000,16.34,16.605,15.9,15.9,3486637,0
+FLR.US,D,20211012,000000,15.85,16.51,15.71,16.5,5094508,0
+FLR.US,D,20211013,000000,16.57,17.3,16.29,17.3,4038200,0
+FLR.US,D,20211014,000000,17.38,17.53,17.07,17.52,2303649,0
+FLR.US,D,20211015,000000,17.9,17.99,17.33,17.42,2625524,0
+FLR.US,D,20211018,000000,17.16,17.81,17.12,17.4,2230335,0
+FLR.US,D,20211019,000000,17.54,18.84,17.265,18.58,5418555,0
+FLR.US,D,20211020,000000,18.58,18.89,18.255,18.31,1973039,0
+FLR.US,D,20211021,000000,18.21,18.43,18.015,18.37,1276113,0
+FLR.US,D,20211022,000000,18.11,18.56,18.1,18.53,1746297,0
+FLR.US,D,20211025,000000,18.64,19.04,18.48,18.83,1769762,0
+FLR.US,D,20211026,000000,19,19,18.54,18.75,3048460,0
+FLR.US,D,20211027,000000,18.59,18.99,18.16,18.16,1614069,0
+FLR.US,D,20211028,000000,18.16,19.89,18.16,19.81,3584810,0
+FLR.US,D,20211029,000000,19.68,19.79,19.0534,19.44,2462311,0
+FLR.US,D,20211101,000000,19.7,20.545,19.7,20.04,3005712,0
+FLR.US,D,20211102,000000,20.16,20.18,19.38,19.58,1236860,0
+FLR.US,D,20211103,000000,19.58,19.955,19.41,19.82,1273457,0
+FLR.US,D,20211104,000000,20.54,20.64,20.02,20.29,4180844,0
+FLR.US,D,20211105,000000,21.09,23.12,21.09,23.09,7720039,0
+FLR.US,D,20211108,000000,24,24.02,22.77,23.15,3845509,0
+FLR.US,D,20211109,000000,23.25,23.68,22.34,22.73,2586048,0
+FLR.US,D,20211110,000000,22.5,22.95,21.98,22.28,1702856,0
+FLR.US,D,20211111,000000,22.28,22.8,22.16,22.25,1751571,0
+FLR.US,D,20211112,000000,22.39,22.4832,22.1,22.33,1257090,0
+FLR.US,D,20211115,000000,23.095,23.88,22.68,23.63,2911925,0
+FLR.US,D,20211116,000000,23.68,23.75,23.09,23.48,1518996,0
+FLR.US,D,20211117,000000,23.33,23.62,23.01,23.02,1134950,0
+FLR.US,D,20211118,000000,23.03,23.31,22.415,22.52,1311359,0
+FLR.US,D,20211119,000000,22.14,22.62,21.88,22.38,1891891,0
+FLR.US,D,20211122,000000,22.58,23.14,22.47,22.9,3083079,0
+FLR.US,D,20211123,000000,22.98,23.4105,22.68,23.22,1117210,0
+FLR.US,D,20211124,000000,23.07,23.7,22.8172,23.28,1053575,0
+FLR.US,D,20211126,000000,22.14,22.24,21.48,22.06,1348563,0
+FLR.US,D,20211129,000000,22.58,22.74,21.71,22.27,1244772,0
+FLR.US,D,20211130,000000,22.06,22.64,21.26,22.11,2765588,0
+FLR.US,D,20211201,000000,22.97,23.37,21.58,21.58,2280365,0
+FLR.US,D,20211202,000000,21.97,23.31,21.42,22.97,1994536,0
+FLR.US,D,20211203,000000,23.085,23.26,22.12,22.45,1436935,0
+FLR.US,D,20211206,000000,22.78,23.95,22.3,23.33,1857085,0
+FLR.US,D,20211207,000000,23.82,24.34,23.58,23.67,1923794,0
+FLR.US,D,20211208,000000,23.76,24.33,23.44,24.25,1669352,0
+FLR.US,D,20211209,000000,24.26,24.26,23.72,24.01,1167669,0
+FLR.US,D,20211210,000000,24.17,24.2808,23.74,24.06,1125111,0
+FLR.US,D,20211213,000000,24,24.075,23.23,23.5,1831305,0
+FLR.US,D,20211214,000000,24.8,25.68,24.16,24.43,4165633,0
+FLR.US,D,20211215,000000,24.74,24.84,23.515,24.37,1624515,0
+FLR.US,D,20211216,000000,24.61,24.74,23.62,23.82,1577522,0
+FLR.US,D,20211217,000000,23.66,24.43,23.27,24.33,3320389,0
+FLR.US,D,20211220,000000,23.51,23.695,22.88,23.55,1605828,0
+FLR.US,D,20211221,000000,23.89,24.49,23.75,24.28,877165,0
+FLR.US,D,20211222,000000,24.36,24.8094,24.08,24.63,692991,0
+FLR.US,D,20211223,000000,24.63,24.95,24.47,24.53,654274,0
+FLR.US,D,20211227,000000,24.35,24.62,24.09,24.6,793158,0
+FLR.US,D,20211228,000000,24.61,24.92,24.495,24.67,785762,0
+FLR.US,D,20211229,000000,24.57,24.8762,24.49,24.64,634355,0
+FLR.US,D,20211230,000000,24.6,25.14,24.55,24.57,922365,0
+FLR.US,D,20211231,000000,24.37,24.92,24.35,24.77,674897,0
+FLR.US,D,20220103,000000,25.06,25.61,24.87,25.08,1113340,0
+FLR.US,D,20220104,000000,25.31,25.36,24.9,25.28,1826588,0
+FLR.US,D,20220105,000000,25.35,25.555,24.03,24.07,1520749,0
+FLR.US,D,20220106,000000,24.09,24.88,24.09,24.23,1032662,0
+FLR.US,D,20220107,000000,24.47,24.57,23.7653,23.83,1013022,0
+FLR.US,D,20220110,000000,23.62,23.62,22.7,23.21,1621065,0
+FLR.US,D,20220111,000000,23.16,23.8244,22.52,23.71,1365834,0
+FLR.US,D,20220112,000000,23.87,24.03,23.23,23.37,1003708,0
+FLR.US,D,20220113,000000,23.65,23.87,23.2,23.28,1816783,0
+FLR.US,D,20220114,000000,22.89,23.13,22.55,23.12,1052076,0
+FLR.US,D,20220118,000000,22.86,22.96,22.45,22.74,1558648,0
+FLR.US,D,20220119,000000,22.42,22.88,21.69,21.76,1680136,0
+FLR.US,D,20220120,000000,21.76,22.6,21.535,21.61,1084066,0
+FLR.US,D,20220121,000000,21.32,21.78,20.72,20.73,2000073,0
+FLR.US,D,20220124,000000,20.12,21.8,19.82,21.71,2604911,0
+FLR.US,D,20220125,000000,21.25,21.66,20.825,21.22,1592450,0
+FLR.US,D,20220126,000000,21.53,21.84,20.56,20.88,1366183,0
+FLR.US,D,20220127,000000,21.11,21.51,20.46,20.66,1007680,0
+FLR.US,D,20220128,000000,20.5,21.24,20.33,21.24,1026787,0
+FLR.US,D,20220131,000000,20.91,21.26,20.63,21.04,1626525,0
+FLR.US,D,20220201,000000,21.13,22.1,20.88,22.07,1470298,0
+FLR.US,D,20220202,000000,22.04,22.13,21.3,21.72,1473065,0
+FLR.US,D,20220203,000000,21.5,21.805,21.005,21.05,772806,0
+FLR.US,D,20220204,000000,20.83,21.34,20.59,21.05,1091703,0
+FLR.US,D,20220207,000000,21.19,21.43,20.98,21.15,925707,0
+FLR.US,D,20220208,000000,21.22,21.95,21.19,21.86,761311,0
+FLR.US,D,20220209,000000,21.95,22.51,21.95,22.19,690916,0
+FLR.US,D,20220210,000000,21.72,22.52,21.53,21.69,1869668,0
+FLR.US,D,20220211,000000,21.81,22,21.01,21.23,1433140,0
+FLR.US,D,20220214,000000,21.2,21.84,21.14,21.24,1816024,0
+FLR.US,D,20220215,000000,21.43,21.92,21.3,21.8,1726979,0
+FLR.US,D,20220216,000000,21.83,21.9,21.34,21.46,1954631,0
+FLR.US,D,20220217,000000,21.2,21.44,21,21.09,1119981,0
+FLR.US,D,20220218,000000,20.9,21.41,20.81,21.08,971184,0
+FLR.US,D,20220222,000000,21.18,22.1,19.91,19.95,2457939,0
+FLR.US,D,20220223,000000,20.82,21.66,20.61,21.08,2141123,0
+FLR.US,D,20220224,000000,20.72,21,19.8,20.92,2846330,0
+FLR.US,D,20220225,000000,21.12,22.16,20.78,21.9,1836784,0
+FLR.US,D,20220228,000000,21.62,22.17,21.2001,21.66,2012393,0
+FLR.US,D,20220301,000000,21.52,21.6599,20.75,21.37,1769914,0
+FLR.US,D,20220302,000000,21.74,23.5,21.7149,23.32,4327350,0
+FLR.US,D,20220303,000000,23.4,23.7499,22.55,22.97,1503057,0
+FLR.US,D,20220304,000000,22.58,23.6,22.37,23.45,2185387,0
+FLR.US,D,20220307,000000,23.63,26.58,23.6,26.44,5777038,0
+FLR.US,D,20220308,000000,26.6,28.44,26.39,27.63,6005125,0
+FLR.US,D,20220309,000000,27.58,28.18,26.74,27.8,4168899,0
+FLR.US,D,20220310,000000,27.56,29.11,27.31,29.08,3133047,0
+FLR.US,D,20220311,000000,28.9,29.22,28.19,28.52,2392582,0
+FLR.US,D,20220314,000000,28.45,28.6,27.71,28.31,1976057,0
+FLR.US,D,20220315,000000,27.8,28.32,26.92,28,1903229,0
+FLR.US,D,20220316,000000,28.3,28.43,26.9,27.85,2276281,0
+FLR.US,D,20220317,000000,27.9,28.91,27.85,28.89,1168980,0
+FLR.US,D,20220318,000000,28.66,28.66,27.81,28.13,2478117,0
+FLR.US,D,20220321,000000,28.34,29.4304,28.28,29.18,2017005,0
+FLR.US,D,20220322,000000,29.4,29.65,28.6275,29.13,1672987,0
+FLR.US,D,20220323,000000,29.09,29.9,29.03,29.74,1319954,0
+FLR.US,D,20220324,000000,29.83,30.2,29.48,30.19,1376910,0
+FLR.US,D,20220325,000000,30.32,30.76,29.85,30.34,1840083,0
+FLR.US,D,20220328,000000,30.01,30.01,29.1,29.68,1496698,0
+FLR.US,D,20220329,000000,29.68,29.85,28.53,28.81,2178349,0
+FLR.US,D,20220330,000000,29,29.89,29,29.25,1517083,0
+FLR.US,D,20220331,000000,29.05,29.49,28.6,28.69,1920758,0
+FLR.US,D,20220401,000000,28.75,29.58,28.42,29.36,1696248,0
+FLR.US,D,20220404,000000,29.48,29.895,29.21,29.3,1170602,0
+FLR.US,D,20220405,000000,29.19,29.96,28.565,28.74,2356677,0
+FLR.US,D,20220406,000000,28.59,29.36,28.26,29.17,1388005,0
+FLR.US,D,20220407,000000,28.9,29.19,28.03,28.75,1135946,0
+FLR.US,D,20220408,000000,28.98,29.83,28.83,29.01,1381350,0
+FLR.US,D,20220411,000000,28.8,29.07,28.29,28.62,1194022,0
+FLR.US,D,20220412,000000,29.1,29.7,28.76,29,1000327,0
+FLR.US,D,20220413,000000,29.36,29.65,28.9,29.33,698550,0
+FLR.US,D,20220414,000000,29.52,30.16,29.31,30,1567988,0
+FLR.US,D,20220418,000000,30.15,31.319,30.02,30.44,1700390,0
+FLR.US,D,20220419,000000,30.34,30.72,29.81,29.93,1199745,0
+FLR.US,D,20220420,000000,30.06,30.52,29.35,29.37,1039480,0
+FLR.US,D,20220421,000000,29.69,29.86,27.72,27.78,1776483,0
+FLR.US,D,20220422,000000,27.66,27.93,26.74,26.75,1693381,0
+FLR.US,D,20220425,000000,26.35,26.55,25.81,26.18,3036982,0
+FLR.US,D,20220426,000000,26.32,26.7,25.82,25.97,1512390,0
+FLR.US,D,20220427,000000,26,26.26,25.41,25.75,1363259,0
+FLR.US,D,20220428,000000,26.08,26.2,24.89,25.66,1091730,0
+FLR.US,D,20220429,000000,25.57,25.7,24.565,24.75,1438914,0
+FLR.US,D,20220502,000000,24.55,24.9,24.06,24.69,1138282,0
+FLR.US,D,20220503,000000,24.8,25.345,24.36,25.26,1327662,0
+FLR.US,D,20220504,000000,25.51,26.515,25.12,26.45,1205121,0
+FLR.US,D,20220505,000000,26.3,26.5,25.33,25.85,1706887,0
+FLR.US,D,20220506,000000,26.01,26.7,24.86,26.67,3633184,0
+FLR.US,D,20220509,000000,26.21,26.565,24.38,25.02,2861372,0
+FLR.US,D,20220510,000000,25.08,26.3,24.6936,25.41,1802969,0
+FLR.US,D,20220511,000000,25.35,27.26,25.35,26.06,2503087,0
+FLR.US,D,20220512,000000,25.91,26.1799,24.58,25.82,1849411,0
+FLR.US,D,20220513,000000,26.73,27.72,26.69,27.26,1540847,0
+FLR.US,D,20220516,000000,27.24,27.68,26.685,27.18,1119098,0
+FLR.US,D,20220517,000000,25.5,26.34,24.27,25.2,4932049,0
+FLR.US,D,20220518,000000,25.3,27.09,25.17,25.96,2370982,0
+FLR.US,D,20220519,000000,25.81,27.22,25.73,26.81,1668218,0
+FLR.US,D,20220520,000000,27.24,27.58,25.39,26.04,1457870,0
+FLR.US,D,20220523,000000,26.02,26.835,25.87,26.55,917776,0
+FLR.US,D,20220524,000000,26.17,26.45,25.5,25.92,1807870,0
+FLR.US,D,20220525,000000,25.95,27.18,25.89,26.88,1166748,0
+FLR.US,D,20220526,000000,27.22,27.68,27.12,27.17,859683,0
+FLR.US,D,20220527,000000,27.32,27.99,27.32,27.97,904970,0
+FLR.US,D,20220531,000000,27.97,28.79,27.61,28.23,2047259,0
+FLR.US,D,20220601,000000,28.04,28.57,27.22,27.86,1884482,0
+FLR.US,D,20220602,000000,27.83,29.04,27.7,28.55,1638656,0
+FLR.US,D,20220603,000000,28.49,28.49,27.74,28.27,828042,0
+FLR.US,D,20220606,000000,28.9,28.9417,27.43,27.7,1900407,0
+FLR.US,D,20220607,000000,27.9,29.51,27.61,29.51,1450797,0
+FLR.US,D,20220608,000000,29.29,29.89,28.86,29.1,2033994,0
+FLR.US,D,20220609,000000,28.86,29.905,28.62,29.49,1980061,0
+FLR.US,D,20220610,000000,28.91,29.34,27.75,27.95,1700155,0
+FLR.US,D,20220613,000000,26.95,27.255,26.23,26.43,1711437,0
+FLR.US,D,20220614,000000,26.63,27.24,26.0703,26.6,1492242,0
+FLR.US,D,20220615,000000,26.82,27.09,26.14,26.83,1438858,0
+FLR.US,D,20220616,000000,26.04,26.46,24.87,25.07,1598240,0
+FLR.US,D,20220617,000000,25.31,25.66,24.07,24.22,2362288,0
+FLR.US,D,20220621,000000,24.6,25.129,23.86,24.83,1628096,0
+FLR.US,D,20220622,000000,24.23,24.58,23.7604,24.21,2361197,0
+FLR.US,D,20220623,000000,24.2,24.38,22.96,23.25,2381249,0
+FLR.US,D,20220624,000000,23.59,24.47,22.915,23.72,7105661,0
+FLR.US,D,20220627,000000,24.34,24.805,24.01,24.45,1671556,0
+FLR.US,D,20220628,000000,24.45,24.78,23.9103,23.94,1034068,0
+FLR.US,D,20220629,000000,24.24,24.52,23.01,23.32,1029896,0
+FLR.US,D,20220630,000000,22.7,24.36,22.7,24.34,1878321,0
+FLR.US,D,20220701,000000,24.12,24.305,23.05,23.58,1515243,0
+FLR.US,D,20220705,000000,23.01,23.33,22.01,22.47,1455870,0
+FLR.US,D,20220706,000000,22.41,22.71,21.675,22.3,1242823,0
+FLR.US,D,20220707,000000,22.82,23.785,22.82,23.74,1177722,0
+FLR.US,D,20220708,000000,23.86,24.54,23.56,24.25,1456394,0
+FLR.US,D,20220711,000000,23.81,24.26,23.81,24.06,981615,0
+FLR.US,D,20220712,000000,23.73,24.02,23.54,23.69,1426196,0
+FLR.US,D,20220713,000000,23.33,23.62,22.84,23.21,1294934,0
+FLR.US,D,20220714,000000,22.56,23.045,22.18,22.95,2663444,0
+FLR.US,D,20220715,000000,23.63,23.72,22.82,23.68,1072631,0
+FLR.US,D,20220718,000000,23.97,24.28,23.76,23.87,1112990,0
+FLR.US,D,20220719,000000,24.05,24.94,24.05,24.81,856902,0
+FLR.US,D,20220720,000000,24.82,24.97,24.2,24.95,996089,0
+FLR.US,D,20220721,000000,24.5,25.07,23.92,25.07,792331,0
+FLR.US,D,20220722,000000,24.33,24.995,24.33,24.59,777919,0
+FLR.US,D,20220725,000000,24.25,25.15,24.0501,25.09,823577,0
+FLR.US,D,20220726,000000,25.25,25.66,24.8,24.8,1197024,0
+FLR.US,D,20220727,000000,25.06,25.195,24.58,25.02,1032901,0
+FLR.US,D,20220728,000000,25.5,26.01,25.35,25.56,1689354,0
+FLR.US,D,20220729,000000,25.82,25.94,25.345,25.41,1239645,0
+FLR.US,D,20220801,000000,25.02,25.49,24.61,25.08,1524607,0
+FLR.US,D,20220802,000000,25.1,26.13,24.84,25.98,1877886,0
+FLR.US,D,20220803,000000,26.21,26.38,25.1,25.19,1342691,0
+FLR.US,D,20220804,000000,25.27,25.73,24.857,25.4,1715494,0
+FLR.US,D,20220805,000000,24.11,24.71,23.03,23.08,4103302,0
+FLR.US,D,20220808,000000,23.47,24.75,23.45,24.53,2050351,0
+FLR.US,D,20220809,000000,24.3,25.08,24.3,24.55,1236535,0
+FLR.US,D,20220810,000000,24.99,25.74,24.8,25.7,850845,0
+FLR.US,D,20220811,000000,26,26.56,25.83,26.53,1646256,0
+FLR.US,D,20220812,000000,26.78,26.87,26.33,26.85,1079884,0
+FLR.US,D,20220815,000000,26.35,26.9,26.075,26.49,1186181,0
+FLR.US,D,20220816,000000,26.5,27.62,26.458,27.6,1977802,0
+FLR.US,D,20220817,000000,27.31,27.89,27.18,27.47,1196188,0
+FLR.US,D,20220818,000000,27.64,27.73,27.04,27.57,815514,0
+FLR.US,D,20220819,000000,27.32,27.32,26.625,26.95,1221521,0
+FLR.US,D,20220822,000000,26.41,26.71,26.23,26.61,757206,0
+FLR.US,D,20220823,000000,26.94,27.81,26.94,27.47,1039605,0
+FLR.US,D,20220824,000000,27.6,27.95,27.41,27.84,1149932,0
+FLR.US,D,20220825,000000,27.86,28.37,27.7,28.35,1188614,0
+FLR.US,D,20220826,000000,28.73,28.73,27.59,27.7,1086996,0
+FLR.US,D,20220829,000000,27.33,27.79,27.03,27.32,813728,0
+FLR.US,D,20220830,000000,27.25,27.25,26.17,26.44,966277,0
+FLR.US,D,20220831,000000,26.33,26.88,26.03,26.44,970811,0
+FLR.US,D,20220901,000000,26.08,26.21,25.43,25.98,798360,0
+FLR.US,D,20220902,000000,26.46,26.5,25.62,25.67,897529,0
+FLR.US,D,20220906,000000,25.79,25.96,25.12,25.65,866718,0
+FLR.US,D,20220907,000000,25.53,26.36,25.33,26.2,1075252,0
+FLR.US,D,20220908,000000,25.99,26.53,25.869,26.52,833392,0
+FLR.US,D,20220909,000000,27.14,27.93,26.98,27.84,1239082,0
+FLR.US,D,20220912,000000,28,28.2,27.45,27.76,1150616,0
+FLR.US,D,20220913,000000,26.92,27.54,26.5,26.58,967919,0
+FLR.US,D,20220914,000000,26.58,27.005,26.05,26.73,879900,0
+FLR.US,D,20220915,000000,26.39,26.655,25.81,26.32,1037094,0
+FLR.US,D,20220916,000000,26.08,26.4,25.47,26.33,1821228,0
+FLR.US,D,20220919,000000,25.64,26.5532,25.64,26.17,1258491,0
+FLR.US,D,20220920,000000,25.77,26.24,25.68,25.78,1564987,0
+FLR.US,D,20220921,000000,26.18,26.73,25.73,25.75,1926828,0
+FLR.US,D,20220922,000000,25.93,26,25.3578,25.65,1332467,0
+FLR.US,D,20220923,000000,25.27,25.6,24.28,24.75,3893953,0
+FLR.US,D,20220926,000000,24.4,25.24,23.93,24.05,2362170,0
+FLR.US,D,20220927,000000,24.23,24.52,23.37,23.68,2624043,0
+FLR.US,D,20220928,000000,23.98,25.03,23.98,24.8,2580926,0
+FLR.US,D,20220929,000000,24.66,24.94,23.9,24.44,1490641,0
+FLR.US,D,20220930,000000,24.36,25.45,24.28,24.89,3198725,0
+FLR.US,D,20221003,000000,25.71,27.28,25.71,27.09,3025662,0
+FLR.US,D,20221004,000000,27.59,27.97,27.34,27.77,1922199,0
+FLR.US,D,20221005,000000,27.36,28.87,27.21,28.48,2838208,0
+FLR.US,D,20221006,000000,28.36,29.05,28.36,28.93,2734285,0
+FLR.US,D,20221007,000000,28.77,28.8675,28.02,28.36,1496709,0
+FLR.US,D,20221010,000000,28.52,28.98,28.245,28.27,1242373,0
+FLR.US,D,20221011,000000,27.95,28.41,27.275,27.65,1601753,0
+FLR.US,D,20221012,000000,27.47,27.75,27.04,27.14,1315346,0
+FLR.US,D,20221013,000000,26.7,28.25,26.54,27.86,2180738,0
+FLR.US,D,20221014,000000,27.95,27.97,25.99,26.2,1527405,0
+FLR.US,D,20221017,000000,26.65,27.32,26.56,27.2,1554924,0
+FLR.US,D,20221018,000000,27.7,28.225,27.7,27.94,1741469,0
+FLR.US,D,20221019,000000,27.7,28.26,27.5,28.26,1267238,0
+FLR.US,D,20221020,000000,28.26,28.57,27.54,27.62,916773,0
+FLR.US,D,20221021,000000,27.96,28.64,27.72,28.55,907899,0
+FLR.US,D,20221024,000000,28.7,28.97,28.375,28.64,1411957,0
+FLR.US,D,20221025,000000,28.9,29.2,28.5657,28.83,940305,0
+FLR.US,D,20221026,000000,29.23,29.355,28.77,29.01,827193,0
+FLR.US,D,20221027,000000,29.46,29.97,29.245,29.32,1774661,0
+FLR.US,D,20221028,000000,29.57,29.94,29.11,29.94,1098969,0
+FLR.US,D,20221031,000000,29.76,30.8,29.6048,30.26,1902012,0
+FLR.US,D,20221101,000000,30.62,31.02,30.3915,30.97,1562721,0
+FLR.US,D,20221102,000000,30.75,31.12,29.74,29.77,1475804,0
+FLR.US,D,20221103,000000,29.73,30.585,29.59,29.9,2051135,0
+FLR.US,D,20221104,000000,30.15,32,30.01,31.73,3385319,0
+FLR.US,D,20221107,000000,32.6,34,32.3201,33.97,3383545,0
+FLR.US,D,20221108,000000,33.95,34.62,33.23,33.86,3607747,0
+FLR.US,D,20221109,000000,33.83,33.96,32.06,32.11,2130665,0
+FLR.US,D,20221110,000000,33.56,33.79,32.8,33.76,1832014,0
+FLR.US,D,20221111,000000,33.98,34.255,33.285,33.47,1643801,0
+FLR.US,D,20221114,000000,33.83,34.48,33.535,33.66,1850401,0
+FLR.US,D,20221115,000000,33.78,34.01,33.06,33.46,2010290,0
+FLR.US,D,20221116,000000,33.42,33.99,33.07,33.86,1346882,0
+FLR.US,D,20221117,000000,33.32,33.94,33.04,33.9,1089977,0
+FLR.US,D,20221118,000000,34.07,34.31,32.99,33.58,1019829,0
+FLR.US,D,20221121,000000,33.16,33.78,32.86,33.54,1156314,0
+FLR.US,D,20221122,000000,33.5,33.92,33.33,33.64,1264981,0
+FLR.US,D,20221123,000000,33.5,33.98,33.25,33.76,764442,0
+FLR.US,D,20221125,000000,33.73,34.27,33.635,34.13,453084,0
+FLR.US,D,20221128,000000,33.74,33.98,32.751,32.99,1079954,0
+FLR.US,D,20221129,000000,33.3,33.69,32.53,32.54,1784202,0
+FLR.US,D,20221130,000000,32.66,33.63,32.25,33.61,1319243,0
+FLR.US,D,20221201,000000,33.58,34.07,33.1772,33.73,1649156,0
+FLR.US,D,20221202,000000,33.53,36.0588,33.36,35.66,1889146,0
+FLR.US,D,20221205,000000,35.65,35.73,34.301,34.63,1771570,0
+FLR.US,D,20221206,000000,34.79,35.47,34.28,34.35,1024104,0
+FLR.US,D,20221207,000000,34.34,35.08,34.125,34.19,751349,0
+FLR.US,D,20221208,000000,34.6,35.2649,34.27,34.45,892778,0
+FLR.US,D,20221209,000000,34.59,34.7,33.94,34.09,1449019,0
+FLR.US,D,20221212,000000,33.85,34.98,33.62,34.62,1247586,0
+FLR.US,D,20221213,000000,35.69,35.85,34.56,35.21,1442554,0
+FLR.US,D,20221214,000000,35.22,35.5,34.7578,34.87,1154776,0
+FLR.US,D,20221215,000000,34.64,34.75,33.72,34.13,1558137,0
+FLR.US,D,20221216,000000,33.76,33.82,32.91,33.46,2454084,0
+FLR.US,D,20221219,000000,33.67,34,33.1,33.61,923777,0
+FLR.US,D,20221220,000000,33.68,34.675,33.68,34.49,1023847,0
+FLR.US,D,20221221,000000,34.6,35.59,34.6,35.35,1191239,0
+FLR.US,D,20221222,000000,35.02,35.04,34.06,34.88,1389473,0
+FLR.US,D,20221223,000000,35,35.26,34.62,35.18,662350,0
+FLR.US,D,20221227,000000,35.09,35.455,34.8,35.08,606145,0
+FLR.US,D,20221228,000000,35.24,35.49,34.64,34.66,1016201,0
+FLR.US,D,20221229,000000,34.78,35.16,34.49,34.95,687489,0
+FLR.US,D,20221230,000000,34.73,34.85,34.375,34.66,675007,0
+FLR.US,D,20230103,000000,34.53,34.955,33.06,33.35,1229676,0
+FLR.US,D,20230104,000000,33.36,33.85,32.81,33.02,1620536,0
+FLR.US,D,20230105,000000,33.2,33.26,31.75,31.75,3493595,0
+FLR.US,D,20230106,000000,32.15,32.78,32.04,32.49,3012067,0
+FLR.US,D,20230109,000000,32.76,33.51,32.55,33.26,1877927,0
+FLR.US,D,20230110,000000,33.07,33.87,32.165,33.82,1698364,0
+FLR.US,D,20230111,000000,34.17,34.625,34.035,34.1,1280085,0
+FLR.US,D,20230112,000000,34.33,35.36,33.88,35.32,1605477,0
+FLR.US,D,20230113,000000,35.45,36.5,34.9,36.37,2901390,0
+FLR.US,D,20230117,000000,36.28,36.56,35.01,35.13,1577332,0
+FLR.US,D,20230118,000000,35.13,35.59,35.04,35.29,1452051,0
+FLR.US,D,20230119,000000,35.07,35.21,34.5,34.59,1377734,0
+FLR.US,D,20230120,000000,35.06,36.14,34.665,36.1,1162729,0
+FLR.US,D,20230123,000000,36.22,36.9,35.87,36.13,1119394,0
+FLR.US,D,20230124,000000,35.75,36.9,35.565,36.85,2056544,0
+FLR.US,D,20230125,000000,36.6,37.07,36.23,37.04,1067508,0
+FLR.US,D,20230126,000000,37.47,37.7191,36.54,36.66,2388718,0
+FLR.US,D,20230127,000000,36.5,37.73,36.31,37.42,1339028,0
+FLR.US,D,20230130,000000,37.02,37.42,36.17,36.21,913709,0
+FLR.US,D,20230131,000000,36.12,36.75,36,36.75,1532532,0
+FLR.US,D,20230201,000000,36.75,37.72,36.2901,37.24,2465848,0
+FLR.US,D,20230202,000000,37.42,37.42,35.66,36.16,1549526,0
+FLR.US,D,20230203,000000,36.22,37.0642,36.18,36.25,1042857,0
+FLR.US,D,20230206,000000,36.2,36.55,35.56,36,987410,0
+FLR.US,D,20230207,000000,35.97,36.39,35.51,36.11,1183391,0
+FLR.US,D,20230208,000000,35.95,36.06,35.52,35.55,1015598,0
+FLR.US,D,20230209,000000,35.75,35.96,35.0718,35.23,1086676,0
+FLR.US,D,20230210,000000,35.4,35.83,35.39,35.64,899509,0
+FLR.US,D,20230213,000000,35.77,36.15,35.25,36.08,938051,0
+FLR.US,D,20230214,000000,35.79,36.52,35.61,36.39,1116439,0
+FLR.US,D,20230215,000000,36.16,36.95,35.95,36.76,957680,0
+FLR.US,D,20230216,000000,36.12,36.92,36.05,36.49,1368935,0
+FLR.US,D,20230217,000000,36.75,37.36,36.47,36.65,2799646,0
+FLR.US,D,20230221,000000,36.09,37.5,35.35,36.58,2305051,0
+FLR.US,D,20230222,000000,36.85,37.25,35.43,35.62,1782189,0
+FLR.US,D,20230223,000000,36.17,37.02,35.985,36.53,1420800,0
+FLR.US,D,20230224,000000,36.26,36.3,35.22,35.76,1806232,0
+FLR.US,D,20230227,000000,35.95,36.255,35.74,35.85,1573549,0
+FLR.US,D,20230228,000000,36,37.08,35.85,36.67,1565118,0
+FLR.US,D,20230301,000000,37.15,37.82,36.76,37.61,2847442,0
+FLR.US,D,20230302,000000,37.42,37.969,37.2,37.6,1547931,0
+FLR.US,D,20230303,000000,37.93,38.2,37.13,37.56,1192360,0
+FLR.US,D,20230306,000000,37.25,37.56,36.52,36.87,825467,0
+FLR.US,D,20230307,000000,36.94,37.46,36.63,36.81,1012268,0
+FLR.US,D,20230308,000000,36.59,36.81,35.505,35.72,1802480,0
+FLR.US,D,20230309,000000,35.94,36.135,34.36,34.51,1892963,0
+FLR.US,D,20230310,000000,34.45,34.45,32.95,33.34,1856135,0
+FLR.US,D,20230313,000000,32.52,33.4,32.19,32.82,2251222,0
+FLR.US,D,20230314,000000,33.74,33.95,32.11,32.47,2078157,0
+FLR.US,D,20230315,000000,31.47,31.5,28.95,30.33,3830369,0
+FLR.US,D,20230316,000000,29.58,30.47,29.24,30.01,1861978,0
+FLR.US,D,20230317,000000,29.6,29.6,28.43,29.16,3495774,0
+FLR.US,D,20230320,000000,29.59,30.395,29.41,29.96,1827472,0
+FLR.US,D,20230321,000000,30.69,31.165,30.51,30.8,1621619,0
+FLR.US,D,20230322,000000,30.72,30.72,29.69,29.74,1237826,0
+FLR.US,D,20230323,000000,29.75,30.3165,29.09,29.4,1178428,0
+FLR.US,D,20230324,000000,28.76,29.25,28.565,29.2,1348222,0
+FLR.US,D,20230327,000000,29.78,29.79,28.76,29.23,1493463,0
+FLR.US,D,20230328,000000,29.12,29.72,29.12,29.3,966876,0
+FLR.US,D,20230329,000000,29.69,29.7,29.265,29.68,1131313,0
+FLR.US,D,20230330,000000,30,30.25,29.49,30.08,1600859,0
+FLR.US,D,20230331,000000,30.48,30.93,30.351,30.91,2427273,0
+FLR.US,D,20230403,000000,31.15,31.8,30.62,31.42,2227919,0
+FLR.US,D,20230404,000000,31.15,31.15,29.49,29.67,2111820,0
+FLR.US,D,20230405,000000,29.39,29.5,28.37,28.84,1856056,0
+FLR.US,D,20230406,000000,28.88,28.94,28.38,28.44,2390963,0
+FLR.US,D,20230410,000000,28.4,29.9,28.4,29.86,1291321,0
+FLR.US,D,20230411,000000,30.13,30.305,29.86,29.95,1448456,0
+FLR.US,D,20230412,000000,30.29,30.65,30,30.45,1078438,0
+FLR.US,D,20230413,000000,30.49,30.515,29.85,30.15,1635623,0
+FLR.US,D,20230414,000000,30.68,31.095,30.11,30.44,1286940,0
+FLR.US,D,20230417,000000,30.36,30.68,30.24,30.64,765028,0
+FLR.US,D,20230418,000000,30.73,30.97,30.32,30.56,738765,0
+FLR.US,D,20230419,000000,30.26,30.32,29.86,30.04,822996,0
+FLR.US,D,20230420,000000,29.76,29.95,29.5429,29.93,665474,0
+FLR.US,D,20230421,000000,29.7,29.85,29.135,29.53,1119288,0
+FLR.US,D,20230424,000000,29.68,30.13,29.55,29.77,996132,0
+FLR.US,D,20230425,000000,29.28,29.43,28.76,28.85,902690,0
+FLR.US,D,20230426,000000,28.51,28.955,28.455,28.6,1033063,0
+FLR.US,D,20230427,000000,28.67,29.11,28.35,29.06,724600,0
+FLR.US,D,20230428,000000,28.78,29.455,28.78,29.06,3672656,0
+FLR.US,D,20230501,000000,29.14,29.61,28.94,29.03,852646,0
+FLR.US,D,20230502,000000,28.79,28.98,28.115,28.2,2328676,0
+FLR.US,D,20230503,000000,28.24,28.61,27.9,27.94,1472653,0
+FLR.US,D,20230504,000000,27.84,27.86,26.96,27.41,1805283,0
+FLR.US,D,20230505,000000,26.6,27.345,26.01,27.21,3454773,0
+FLR.US,D,20230508,000000,27.58,27.615,26.91,27.24,1796300,0
+FLR.US,D,20230509,000000,27.14,27.425,26.4,26.84,2171671,0
+FLR.US,D,20230510,000000,27.41,27.41,26.595,26.92,1949567,0
+FLR.US,D,20230511,000000,26.38,26.84,26.33,26.46,2179231,0
+FLR.US,D,20230512,000000,26.54,26.63,25.7,25.83,1147335,0
+FLR.US,D,20230515,000000,25.87,27.05,25.69,27.03,2279319,0
+FLR.US,D,20230516,000000,26.66,26.88,26.135,26.63,1294921,0
+FLR.US,D,20230517,000000,26.81,27.97,26.57,27.89,2193930,0
+FLR.US,D,20230518,000000,27.93,28.63,27.68,28.41,1392055,0
+FLR.US,D,20230519,000000,28.75,28.83,27.45,27.78,1342022,0
+FLR.US,D,20230522,000000,27.83,28.2,27.525,27.99,993752,0
+FLR.US,D,20230523,000000,27.86,28.2881,27.62,27.81,1140464,0
+FLR.US,D,20230524,000000,27.87,27.87,26.87,26.88,753963,0
+FLR.US,D,20230525,000000,26.66,26.95,26.435,26.77,1549978,0
+FLR.US,D,20230526,000000,26.88,27.45,26.805,27.19,1615464,0
+FLR.US,D,20230530,000000,27.29,27.68,27.08,27.38,1322085,0
+FLR.US,D,20230531,000000,27.15,27.38,26.5,26.56,6319706,0
+FLR.US,D,20230601,000000,26.81,26.92,26.24,26.58,1577851,0
+FLR.US,D,20230602,000000,27.22,29.58,27.03,29.53,3104824,0
+FLR.US,D,20230605,000000,29.53,29.55,28.7,29.27,1469749,0
+FLR.US,D,20230606,000000,29.04,30.39,29.04,30.25,1572549,0
+FLR.US,D,20230607,000000,30.44,30.698,29.7,29.8,1912979,0
+FLR.US,D,20230608,000000,29.78,30.16,29.54,29.85,1245464,0
+FLR.US,D,20230609,000000,29.56,29.675,28.82,29.12,1152105,0
+FLR.US,D,20230612,000000,29.22,29.485,28.9559,29.27,862095,0
+FLR.US,D,20230613,000000,29.49,30.05,29.425,29.57,1079598,0
+FLR.US,D,20230614,000000,29.87,29.945,29.06,29.41,900566,0
+FLR.US,D,20230615,000000,29.06,29.63,28.74,29.44,1311085,0
+FLR.US,D,20230616,000000,29.66,29.7,29,29.09,1537691,0
+FLR.US,D,20230620,000000,28.79,29.01,28.61,28.94,985492,0
+FLR.US,D,20230621,000000,28.72,29.445,28.64,29.38,900328,0
+FLR.US,D,20230622,000000,29.31,29.35,28.43,28.46,1271242,0
+FLR.US,D,20230623,000000,28,28.585,27.95,28.37,1664333,0
+FLR.US,D,20230626,000000,28.26,28.97,28.26,28.63,819327,0
+FLR.US,D,20230627,000000,28.78,29.34,28.52,29.13,2260200,0
+FLR.US,D,20230628,000000,29.11,29.11,28.7425,28.93,1056075,0
+FLR.US,D,20230629,000000,28.79,29.71,28.79,29.69,967665,0
+FLR.US,D,20230630,000000,30,30,29.545,29.6,1014256,0
+FLR.US,D,20230703,000000,29.31,29.71,29.21,29.61,566866,0
+FLR.US,D,20230705,000000,29.41,29.445,28.87,28.89,1638486,0
+FLR.US,D,20230706,000000,28.64,28.87,28.02,28.61,906113,0
+FLR.US,D,20230707,000000,28.65,29.605,28.63,29.43,1793132,0
+FLR.US,D,20230710,000000,29.39,29.81,29.23,29.73,1980948,0
+FLR.US,D,20230711,000000,29.97,30.9,29.96,30.9,2577492,0
+FLR.US,D,20230712,000000,31.58,31.65,30.93,31.04,1405132,0
+FLR.US,D,20230713,000000,31.1,31.24,30.69,31,1027744,0
+FLR.US,D,20230714,000000,31,31,30.06,30.23,933830,0
+FLR.US,D,20230717,000000,30.21,30.55,29.94,30.54,1945281,0
+FLR.US,D,20230718,000000,30.64,31.6,30.64,31.56,1497443,0
+FLR.US,D,20230719,000000,31.55,31.75,30.98,31.29,1851455,0
+FLR.US,D,20230720,000000,31.47,31.53,30.565,30.73,1121087,0
+FLR.US,D,20230721,000000,31.02,31.12,30.3,30.36,1283364,0
+FLR.US,D,20230724,000000,30.32,30.9,30.11,30.71,1027549,0
+FLR.US,D,20230725,000000,30.66,30.87,30.53,30.76,809128,0
+FLR.US,D,20230726,000000,30.66,31.105,30.66,30.79,1078328,0
+FLR.US,D,20230727,000000,31.11,31.11,30.09,30.24,722010,0
+FLR.US,D,20230728,000000,30.47,31.065,30.38,30.64,978229,0
+FLR.US,D,20230731,000000,30.84,31.29,30.84,30.98,907955,0
+FLR.US,D,20230801,000000,30.78,31.43,30.73,31.23,1115398,0
+FLR.US,D,20230802,000000,30.84,31.21,30.65,31.08,942299,0
+FLR.US,D,20230803,000000,31,31.46,30.73,31.1,2333547,0
+FLR.US,D,20230804,000000,36.78,37.2,34.38,35.94,8023917,0
+FLR.US,D,20230807,000000,34.63,34.965,33.71,34.24,8486320,0
+FLR.US,D,20230808,000000,34.25,35.58,34.1,35.39,5443897,0
+FLR.US,D,20230809,000000,35.56,35.61,34.7205,35.34,2406592,0
+FLR.US,D,20230810,000000,35.58,35.9159,34.535,34.78,2205159,0
+FLR.US,D,20230811,000000,34.97,35.29,34.6,34.66,1556278,0
+FLR.US,D,20230814,000000,34.6,35.21,34.52,34.78,1377395,0
+FLR.US,D,20230815,000000,34.53,34.74,34.02,34.37,1560297,0
+FLR.US,D,20230816,000000,34.44,34.67,33.64,33.64,1773002,0
+FLR.US,D,20230817,000000,33.8,34.03,33.02,33.03,1580353,0
+FLR.US,D,20230818,000000,32.71,33.55,32.6,33.4,1239670,0
+FLR.US,D,20230821,000000,33.45,33.81,33.13,33.74,1280971,0
+FLR.US,D,20230822,000000,33.88,34.018,33.17,33.32,1331727,0
+FLR.US,D,20230823,000000,33.4,33.47,32.83,33.12,1714818,0
+FLR.US,D,20230824,000000,33,33.32,32.61,32.74,1706984,0
+FLR.US,D,20230825,000000,32.93,34.15,32.7531,33.72,2094579,0
+FLR.US,D,20230828,000000,33.88,34.7,33.88,34.49,2798672,0
+FLR.US,D,20230829,000000,34.35,34.64,34.09,34.26,1010378,0
+FLR.US,D,20230830,000000,34.36,34.9,34.3,34.78,1192903,0
+FLR.US,D,20230831,000000,34.89,35.74,34.78,34.99,1795078,0
+FLR.US,D,20230901,000000,35.24,36.08,35.195,35.7,1584314,0
+FLR.US,D,20230905,000000,35.45,36.64,35.4,36.39,3015522,0
+FLR.US,D,20230906,000000,36.36,36.74,35.7,36.17,1246117,0
+FLR.US,D,20230907,000000,35.83,36.14,35.16,35.38,3486375,0
+FLR.US,D,20230908,000000,35.3,35.345,34.74,35,4696773,0
+FLR.US,D,20230911,000000,35.15,35.44,34.96,35.22,1246660,0
+FLR.US,D,20230912,000000,35.15,35.73,35.1,35.12,786696,0
+FLR.US,D,20230913,000000,35.11,35.265,34.04,34.18,1178905,0
+FLR.US,D,20230914,000000,34.57,35.67,34.4717,35.59,1521865,0
+FLR.US,D,20230915,000000,35.68,36.1,35.32,35.56,3423844,0
+FLR.US,D,20230918,000000,35.71,36.825,35.44,36.6,1525311,0
+FLR.US,D,20230919,000000,36.72,38.69,36.61,38.2,4881874,0
+FLR.US,D,20230920,000000,38.22,38.87,37.695,37.71,1742276,0
+FLR.US,D,20230921,000000,37.5,37.68,36.96,37.4,1061489,0
+FLR.US,D,20230922,000000,37.54,37.91,36.66,36.87,1069273,0
+FLR.US,D,20230925,000000,36.03,36.54,35.62,36.19,4758427,0
+FLR.US,D,20230926,000000,36.09,37.24,36,36.33,2567568,0
+FLR.US,D,20230927,000000,36.52,37.07,36.28,36.66,1709996,0
+FLR.US,D,20230928,000000,36.37,37.2,36.27,36.62,1316358,0
+FLR.US,D,20230929,000000,36.88,37.14,36.28,36.7,1694567,0
+FLR.US,D,20231002,000000,36.51,36.64,35.08,35.58,1924664,0
+FLR.US,D,20231003,000000,35.36,35.5299,34.33,34.62,1988461,0
+FLR.US,D,20231004,000000,35.63,36.02,34.89,35.46,2889561,0
+FLR.US,D,20231005,000000,35.22,35.69,34.75,35.05,1861942,0
+FLR.US,D,20231006,000000,35.02,36.91,34.88,36.67,1714541,0
+FLR.US,D,20231009,000000,36.65,36.99,36.51,36.64,1555386,0
+FLR.US,D,20231010,000000,37.05,37.75,37,37.3,2083927,0
+FLR.US,D,20231011,000000,37.3,37.81,37.1,37.72,1212604,0
+FLR.US,D,20231012,000000,37.86,37.91,36.69,37.01,1320323,0
+FLR.US,D,20231013,000000,37.17,37.295,35.55,36.15,1835487,0
+FLR.US,D,20231016,000000,36.6,37.01,36.29,36.57,1625327,0
+FLR.US,D,20231017,000000,36.35,37.805,36.35,37.58,1867664,0
+FLR.US,D,20231018,000000,37.05,37.05,35.66,35.81,1807063,0
+FLR.US,D,20231019,000000,35.51,36.4,35.11,35.31,2199309,0
+FLR.US,D,20231020,000000,35.27,35.305,34.49,34.71,1952524,0
+FLR.US,D,20231023,000000,34.66,35.27,33.86,33.97,1949970,0
+FLR.US,D,20231024,000000,34.54,34.8,33.87,33.93,1400972,0
+FLR.US,D,20231025,000000,33.78,33.96,33.07,33.69,2020454,0
+FLR.US,D,20231026,000000,33.87,34.11,33.385,33.97,1599347,0
+FLR.US,D,20231027,000000,34,34,33.1,33.29,1883329,0
+FLR.US,D,20231030,000000,33.76,34.06,32.98,33.23,2492442,0
+FLR.US,D,20231031,000000,33.41,33.58,33.02,33.29,1819107,0
+FLR.US,D,20231101,000000,33.11,33.685,32.31,33.6,1861264,0
+FLR.US,D,20231102,000000,34.13,34.67,33.5,34.63,3585599,0
+FLR.US,D,20231103,000000,35.3,38.4,35.15,36.66,4876466,0
+FLR.US,D,20231106,000000,36.47,36.52,35.16,35.55,2971457,0
+FLR.US,D,20231107,000000,35.12,35.315,34.3,34.38,2072754,0
+FLR.US,D,20231108,000000,34.57,35.02,34.09,34.24,2022263,0
+FLR.US,D,20231109,000000,34.5,35.16,34.17,34.43,1601836,0
+FLR.US,D,20231110,000000,34.27,36.245,34.27,36.19,2574656,0
+FLR.US,D,20231113,000000,36.1,36.28,35.65,35.89,1376070,0
+FLR.US,D,20231114,000000,37.01,37.88,36.97,37.74,2455237,0
+FLR.US,D,20231115,000000,37.52,38.48,37.52,37.79,2156479,0
+FLR.US,D,20231116,000000,37.64,37.99,37.28,37.81,1412205,0
+FLR.US,D,20231117,000000,38.12,38.54,37.56,38.23,1553592,0
+FLR.US,D,20231120,000000,38.03,38.605,37.91,38.33,1102333,0
+FLR.US,D,20231121,000000,38.11,38.31,37.17,37.4,1403479,0
+FLR.US,D,20231122,000000,37.39,38.02,36.87,37.93,946812,0
+FLR.US,D,20231124,000000,37.87,38.02,37.73,37.9,386912,0
+FLR.US,D,20231127,000000,37.85,38.41,37.718,38.3,1120314,0
+FLR.US,D,20231128,000000,38.11,38.37,37.31,37.67,1366775,0
+FLR.US,D,20231129,000000,38.01,38.35,37.49,37.68,1826995,0
+FLR.US,D,20231130,000000,37.82,38.41,37.64,38.03,1155858,0
+FLR.US,D,20231201,000000,37.94,39.17,37.77,39,1724961,0
+FLR.US,D,20231204,000000,38.89,39.45,38.72,39.08,1679699,0
+FLR.US,D,20231205,000000,38.78,38.99,37.83,38.22,1830724,0
+FLR.US,D,20231206,000000,38.44,39.07,37.34,37.43,1985855,0
+FLR.US,D,20231207,000000,37.45,38.06,37.32,37.56,1207418,0
+FLR.US,D,20231208,000000,37.53,38.43,37.3218,38.17,1666583,0
+FLR.US,D,20231211,000000,38.11,38.83,38.09,38.74,2171867,0
+FLR.US,D,20231212,000000,38.63,39,38.25,38.61,1440347,0
+FLR.US,D,20231213,000000,38.56,39.09,37.5,38.8,2080691,0
+FLR.US,D,20231214,000000,39.5,39.99,39.07,39.67,3030611,0
+FLR.US,D,20231215,000000,39.71,40.18,39.34,39.37,8296649,0
+FLR.US,D,20231218,000000,39.52,40.2,39.45,39.54,1943451,0
+FLR.US,D,20231219,000000,39.93,40.765,39.798,40.27,2229026,0
+FLR.US,D,20231220,000000,39.99,40.38,39.02,39.03,1599714,0
+FLR.US,D,20231221,000000,39.47,39.58,38.7401,39.01,1249467,0
+FLR.US,D,20231222,000000,39.12,39.51,38.87,39.06,1097217,0
+FLR.US,D,20231226,000000,39.27,40.23,39.27,39.82,1475090,0
+FLR.US,D,20231227,000000,39.82,40.08,39.58,39.61,1270821,0
+FLR.US,D,20231228,000000,39.5,39.81,39.29,39.51,925262,0
+FLR.US,D,20231229,000000,39.38,39.62,38.95,39.17,961138,0
+FLR.US,D,20240102,000000,38.74,39.1,37.71,37.89,1683506,0
+FLR.US,D,20240103,000000,37.34,37.635,36.75,36.93,2234734,0
+FLR.US,D,20240104,000000,36.85,36.945,36.39,36.48,1653351,0
+FLR.US,D,20240105,000000,36.62,38.805,36.62,38.31,2394495,0
+FLR.US,D,20240108,000000,38.27,38.5,37.71,38.25,822623,0
+FLR.US,D,20240109,000000,37.8,38.21,37.38,38.11,1066822,0
+FLR.US,D,20240110,000000,37.83,38.065,37.44,37.92,1251200,0
+FLR.US,D,20240111,000000,37.86,37.9988,37.28,37.6,1159254,0
+FLR.US,D,20240112,000000,38.01,38.18,37.64,37.66,925287,0
+FLR.US,D,20240116,000000,37.31,37.37,36.95,37.15,1030638,0
+FLR.US,D,20240117,000000,36.655,36.92,36.34,36.69,907240,0
+FLR.US,D,20240118,000000,36.94,37.48,36.67,37.31,1528716,0
+FLR.US,D,20240119,000000,37.175,37.22,36.48,36.94,1217456,0
+FLR.US,D,20240122,000000,37.11,37.47,36.9617,37.14,949251,0
+FLR.US,D,20240123,000000,37.54,37.645,36.92,37.56,1129312,0
+FLR.US,D,20240124,000000,38,38.43,37.83,38.26,1423229,0
+FLR.US,D,20240125,000000,38.91,39.03,37.805,37.99,1457015,0
+FLR.US,D,20240126,000000,38.14,38.37,37.87,38.19,1335259,0
+FLR.US,D,20240129,000000,38.04,38.4,37.67,38.4,1050005,0
+FLR.US,D,20240130,000000,38,38.51,37.76,38.44,1539153,0
+FLR.US,D,20240131,000000,38.54,38.62,37.66,37.71,1170544,0
+FLR.US,D,20240201,000000,37.97,38.23,37.125,38.21,1418737,0
+FLR.US,D,20240202,000000,37.81,38.37,37.34,38.3,1495748,0
+FLR.US,D,20240205,000000,37.79,38,37.1593,37.76,1306169,0
+FLR.US,D,20240206,000000,37.77,38.5,37.56,38.49,851404,0
+FLR.US,D,20240207,000000,38.74,40.35,38.49,40.31,1680047,0
+FLR.US,D,20240208,000000,40.33,41.01,39.98,40.07,2214656,0
+FLR.US,D,20240209,000000,40.09,40.53,39.77,40.42,1097260,0
+FLR.US,D,20240212,000000,40.42,41.4602,40.3556,41.04,1792380,0
+FLR.US,D,20240213,000000,40.28,40.79,39.45,40,1792104,0
+FLR.US,D,20240214,000000,40.62,41.89,40.15,41.83,1944862,0
+FLR.US,D,20240215,000000,42,43.14,41.9,42.78,1945547,0
+FLR.US,D,20240216,000000,42.52,43.24,42.08,42.09,3189947,0
+FLR.US,D,20240220,000000,38.75,40.545,36.535,36.73,6146054,0
+FLR.US,D,20240221,000000,36.5,37.06,35.5,35.79,3450983,0
+FLR.US,D,20240222,000000,36.22,36.85,35.53,35.72,2383181,0
+FLR.US,D,20240223,000000,35.64,37.13,35.04,37.02,2482499,0
+FLR.US,D,20240226,000000,36.38,36.62,35.205,35.45,2566318,0
+FLR.US,D,20240227,000000,35.85,36.23,35.33,36.11,2378048,0
+FLR.US,D,20240228,000000,36.05,37.115,35.79,36.33,2229137,0
+FLR.US,D,20240229,000000,36.93,37.34,36.09,36.8,2359791,0
+FLR.US,D,20240301,000000,36.89,37.3897,36.63,36.65,1552098,0
+FLR.US,D,20240304,000000,36.65,37.54,36.55,36.58,1218064,0
+FLR.US,D,20240305,000000,36.02,37.07,36.01,36.85,1139767,0
+FLR.US,D,20240306,000000,37.45,37.45,36.44,36.68,993359,0
+FLR.US,D,20240307,000000,36.9,37.445,36.57,37.24,1084661,0
+FLR.US,D,20240308,000000,37.61,38.38,37.42,37.94,1450289,0
+FLR.US,D,20240311,000000,37.91,38.01,37.21,37.28,1139062,0
+FLR.US,D,20240312,000000,37.4,37.93,36.85,37.73,1230376,0
+FLR.US,D,20240313,000000,37.62,38.63,37.62,38.45,1558803,0
+FLR.US,D,20240314,000000,39.01,39.45,38.095,38.5,1652562,0
+FLR.US,D,20240315,000000,38.29,39.15,38.29,38.7,2528609,0
+FLR.US,D,20240318,000000,38.76,40.58,38.76,40.16,2150135,0
+FLR.US,D,20240319,000000,39.9,40.06,38.79,39.22,1847939,0
+FLR.US,D,20240320,000000,39.05,39.9,38.98,39.44,1066477,0
+FLR.US,D,20240321,000000,39.78,40.93,39.64,40.9,2108455,0
+FLR.US,D,20240322,000000,41,41.22,40.66,41.16,1535469,0
+FLR.US,D,20240325,000000,41.25,41.54,40.68,40.74,885150,0
+FLR.US,D,20240326,000000,41,41.29,40.66,41.01,1175916,0
+FLR.US,D,20240327,000000,41.6,42.06,41.28,41.91,1479117,0
+FLR.US,D,20240328,000000,41.87,42.45,41.61,42.28,1422716,0
+FLR.US,D,20240401,000000,42.38,42.4,41.68,41.79,1102476,0
+FLR.US,D,20240402,000000,41.61,41.77,41.11,41.5,2102496,0
+FLR.US,D,20240403,000000,41.56,42.95,41.46,42.34,1355474,0
+FLR.US,D,20240404,000000,42.83,43.1,41.65,41.7,1426004,0
+FLR.US,D,20240405,000000,41.86,42.84,41.85,42.41,1096595,0
+FLR.US,D,20240408,000000,42.85,42.9384,42.16,42.18,856172,0
+FLR.US,D,20240409,000000,42.38,42.8,41.45,41.48,1103625,0
+FLR.US,D,20240410,000000,40.55,42.24,40.18,41.64,1381189,0
+FLR.US,D,20240411,000000,41.69,42.305,41.35,42.22,1734627,0
+FLR.US,D,20240412,000000,42.01,42.2394,40.57,40.85,994295,0
+FLR.US,D,20240415,000000,41.25,41.485,40.31,40.38,864488,0
+FLR.US,D,20240416,000000,40.08,40.73,39.54,40.36,948328,0
+FLR.US,D,20240417,000000,40.56,40.62,39.06,39.6,1240998,0
+FLR.US,D,20240418,000000,39.75,40.27,38.93,39.21,1127217,0
+FLR.US,D,20240419,000000,39.12,39.68,38.7702,39.19,1163171,0
+FLR.US,D,20240422,000000,39.4,39.86,38.99,39.47,1039441,0
+FLR.US,D,20240423,000000,39.68,40.47,39.61,40.37,1019770,0
+FLR.US,D,20240424,000000,40.34,40.89,40,40.3,1420101,0
+FLR.US,D,20240425,000000,39.97,40.67,39.48,40.63,878814,0
+FLR.US,D,20240426,000000,40.84,41,40.29,40.95,741797,0
+FLR.US,D,20240429,000000,41.17,41.355,40.77,40.85,1337964,0
+FLR.US,D,20240430,000000,40.59,40.91,40.08,40.33,1095040,0
+FLR.US,D,20240501,000000,40.43,41.055,40.01,40.41,1087975,0
+FLR.US,D,20240502,000000,40.78,41.35,40.36,41.24,1652577,0
+FLR.US,D,20240503,000000,39.13,39.43,37.8325,38.9,4832080,0
+FLR.US,D,20240506,000000,39.76,39.8075,38.6,39.01,1678866,0
+FLR.US,D,20240507,000000,38.87,39.27,38.16,38.51,1743179,0
+FLR.US,D,20240508,000000,38.28,38.69,38.18,38.35,996824,0
+FLR.US,D,20240509,000000,38.45,39.1,38.39,39.03,809582,0
+FLR.US,D,20240510,000000,39.24,39.26,38.43,38.65,728938,0
+FLR.US,D,20240513,000000,38.8,39.16,38.47,38.76,823684,0
+FLR.US,D,20240514,000000,39.18,39.18,38.43,38.75,997294,0
+FLR.US,D,20240515,000000,39,39.025,38.315,38.41,1133150,0
+FLR.US,D,20240516,000000,38.47,38.89,38.08,38.26,1229221,0
+FLR.US,D,20240517,000000,38.42,38.6,38.135,38.35,818841,0
+FLR.US,D,20240520,000000,38.46,39,38.44,38.99,852816,0
+FLR.US,D,20240521,000000,38.87,40.88,38.87,40.88,1590559,0
+FLR.US,D,20240522,000000,40.83,40.88,40.07,40.75,969739,0
+FLR.US,D,20240523,000000,40.77,40.98,40.2,40.25,925873,0
+FLR.US,D,20240524,000000,40.45,42.14,40.28,41.96,1764284,0
+FLR.US,D,20240528,000000,42.15,42.91,41.92,42.21,1676840,0
+FLR.US,D,20240529,000000,41.82,41.98,41.3,41.41,917429,0
+FLR.US,D,20240530,000000,41.6,42.49,41.52,42.25,1206711,0
+FLR.US,D,20240531,000000,42.3,43.43,41.94,43.4,1662853,0
+FLR.US,D,20240603,000000,44,44.47,42.8,43.6,1781779,0
+FLR.US,D,20240604,000000,43.28,43.65,41.97,42.87,1916412,0
+FLR.US,D,20240605,000000,42.92,44.75,42.87,44.56,1794591,0
+FLR.US,D,20240606,000000,43.94,44.89,43.94,44.34,2209144,0
+FLR.US,D,20240607,000000,44.05,44.445,43.66,44.23,1757905,0
+FLR.US,D,20240610,000000,43.81,44.71,43.53,44.45,1100251,0
+FLR.US,D,20240611,000000,44.16,44.45,43.64,44.43,1071618,0
+FLR.US,D,20240612,000000,45,45.6,44.515,45.1,1862175,0
+FLR.US,D,20240613,000000,44.93,45.1,43.711,44.35,1754514,0
+FLR.US,D,20240614,000000,43.78,44.89,43.78,44.64,1474496,0
+FLR.US,D,20240617,000000,44.55,45.485,44.34,45.02,1215629,0
+FLR.US,D,20240618,000000,44.98,45.605,44.79,45.35,1511887,0
+FLR.US,D,20240620,000000,45.35,45.7499,44.46,44.71,1330543,0
+FLR.US,D,20240621,000000,44.5,45.28,44.01,45.02,2053649,0
+FLR.US,D,20240624,000000,45.13,45.68,44.64,44.75,1269316,0
+FLR.US,D,20240625,000000,44.72,44.73,43.78,44.01,1632411,0
+FLR.US,D,20240626,000000,43.74,43.875,42.69,43.61,1617549,0
+FLR.US,D,20240627,000000,43.79,44.08,42.99,43.05,1216494,0
+FLR.US,D,20240628,000000,43.46,43.9151,42.95,43.55,6868374,0
+FLR.US,D,20240701,000000,43.91,43.99,42.91,43.24,1406550,0
+FLR.US,D,20240702,000000,43.7,43.7,42.77,43.22,988441,0
+FLR.US,D,20240703,000000,43.27,44.39,43.27,44.14,733266,0
+FLR.US,D,20240705,000000,43.93,44.66,43.75,44.32,1109505,0
+FLR.US,D,20240708,000000,44.5,44.99,44.11,44.21,1421362,0
+FLR.US,D,20240709,000000,44.04,44.62,43.67,43.68,1520501,0
+FLR.US,D,20240710,000000,43.86,44.88,43.5658,44.77,1007543,0
+FLR.US,D,20240711,000000,45.62,46.79,45.555,46.55,2060919,0
+FLR.US,D,20240712,000000,47.1,48.47,46.82,47.64,2304233,0
+FLR.US,D,20240715,000000,48.05,49.23,47.94,48.46,2872719,0
+FLR.US,D,20240716,000000,48.97,50.63,48.97,50.26,2746375,0
+FLR.US,D,20240717,000000,50.45,51.64,48.59,48.68,3305556,0
+FLR.US,D,20240718,000000,48.68,49.385,47.68,48,1644070,0
+FLR.US,D,20240719,000000,47.98,48.43,47.38,47.78,988452,0
+FLR.US,D,20240722,000000,48.07,48.77,47.61,48.56,1131596,0
+FLR.US,D,20240723,000000,48.59,49.92,48.37,49.4,1148257,0
+FLR.US,D,20240724,000000,48.69,49.23,47.14,47.16,1907851,0
+FLR.US,D,20240725,000000,47.54,48.6,46.62,47.61,1513953,0
+FLR.US,D,20240726,000000,48.67,48.86,47.83,48.18,1056118,0
+FLR.US,D,20240729,000000,48.31,48.43,47.37,47.67,1001272,0
+FLR.US,D,20240730,000000,48,48.21,46.3,46.93,1260460,0
+FLR.US,D,20240731,000000,47.59,49.09,47.28,48.1,1767846,0
+FLR.US,D,20240801,000000,48,49.13,46.62,47.47,2429844,0
+FLR.US,D,20240802,000000,46.53,49.92,46.1,47.5,3197760,0
+FLR.US,D,20240805,000000,45,46.85,43.48,46.22,2393674,0
+FLR.US,D,20240806,000000,46.4,47.33,45.87,46.51,1397251,0
+FLR.US,D,20240807,000000,47.36,47.6,46.08,46.71,1631912,0
+FLR.US,D,20240808,000000,47.28,49.3,46.94,48.9,1267811,0
+FLR.US,D,20240809,000000,49.02,49.26,47.64,48.59,1118456,0
+FLR.US,D,20240812,000000,48.61,48.67,47.5,48.12,971550,0
+FLR.US,D,20240813,000000,48.51,49.17,47.78,48.39,1400176,0
+FLR.US,D,20240814,000000,48.48,48.87,48.1,48.83,1683246,0
+FLR.US,D,20240815,000000,49.95,50.17,49.04,49.2,1485991,0
+FLR.US,D,20240816,000000,49,49,48.1,48.43,1545566,0
+FLR.US,D,20240819,000000,48.45,48.825,48.09,48.6,1185009,0
+FLR.US,D,20240820,000000,48.59,49.12,48.14,48.32,849389,0
+FLR.US,D,20240821,000000,48.42,49.25,48.21,49.22,915422,0
+FLR.US,D,20240822,000000,49.02,49.38,48.585,48.73,618233,0
+FLR.US,D,20240823,000000,49.13,50.2,48.63,49.62,994974,0
+FLR.US,D,20240826,000000,49.9,50.1,49.12,49.22,998865,0
+FLR.US,D,20240827,000000,48.88,49.72,48.6,49.55,970265,0
+FLR.US,D,20240828,000000,49.41,49.74,48.92,49.26,837975,0
+FLR.US,D,20240829,000000,49.66,50.48,49.235,49.82,1096405,0
+FLR.US,D,20240830,000000,49.87,50.18,49.24,50.07,622944,0
+FLR.US,D,20240903,000000,49.5,49.94,47.21,47.32,1245046,0
+FLR.US,D,20240904,000000,47.06,47.25,46.39,46.92,1492805,0
+FLR.US,D,20240905,000000,46.87,47.16,46.175,46.27,1073766,0
+FLR.US,D,20240906,000000,46.11,46.51,43.54,44.04,2241386,0
+FLR.US,D,20240909,000000,44.23,44.82,43.905,44.15,1456427,0
+FLR.US,D,20240910,000000,44.09,44.375,43.56,43.95,1146100,0
+FLR.US,D,20240911,000000,43.64,44.92,43.15,44.43,1505301,0
+FLR.US,D,20240912,000000,44.74,45.28,44.2062,44.9,841074,0
+FLR.US,D,20240913,000000,45.53,46.11,45.38,45.89,844354,0
+FLR.US,D,20240916,000000,45.97,46.419,45.68,46.18,826875,0
+FLR.US,D,20240917,000000,46.53,46.79,45.7,46.21,1810904,0
+FLR.US,D,20240918,000000,46.41,46.87,45.615,45.91,1481022,0
+FLR.US,D,20240919,000000,47.11,47.4799,46.26,47.45,1947443,0
+FLR.US,D,20240920,000000,47.26,47.78,47.07,47.19,3128412,0
+FLR.US,D,20240923,000000,47.49,47.9843,46.47,46.65,1531852,0
+FLR.US,D,20240924,000000,46.98,47.34,46.05,46.28,1504937,0
+FLR.US,D,20240925,000000,46.3,46.45,45.52,45.71,1988542,0
+FLR.US,D,20240926,000000,46.26,47.42,46.07,47.34,2531899,0
+FLR.US,D,20240927,000000,47.63,48.03,47.3075,47.89,1028581,0
+FLR.US,D,20240930,000000,47.63,47.9256,47.16,47.71,1455754,0
+FLR.US,D,20241001,000000,47.59,47.59,46.505,46.92,1129415,0
+FLR.US,D,20241002,000000,46.79,47.8,46.57,47.62,906193,0
+FLR.US,D,20241003,000000,47.4,49.33,47.4,49.05,1657765,0
+FLR.US,D,20241004,000000,50,50.07,49.22,49.97,2061478,0
+FLR.US,D,20241007,000000,49.8,51.5399,49.56,50.64,2072778,0
+FLR.US,D,20241008,000000,50.58,51.4,49.67,50.43,2219820,0
+FLR.US,D,20241009,000000,50.75,51.2,50.16,50.41,1530589,0
+FLR.US,D,20241010,000000,49.95,50.1906,49.43,49.98,1184499,0
+FLR.US,D,20241011,000000,49.81,51.17,49.81,51.06,1208939,0
+FLR.US,D,20241014,000000,51.13,51.67,51.01,51.61,921434,0
+FLR.US,D,20241015,000000,51.36,51.41,50.32,50.47,947015,0
+FLR.US,D,20241016,000000,51.26,55.75,51.155,54.61,5958156,0
+FLR.US,D,20241017,000000,54.5,55.05,53.28,53.88,2563324,0
+FLR.US,D,20241018,000000,54.32,55.25,53.71,55,3111630,0
+FLR.US,D,20241021,000000,54.94,55.86,53.73,53.86,1743862,0
+FLR.US,D,20241022,000000,55.31,55.42,53.54,53.67,1571196,0
+FLR.US,D,20241023,000000,53.5,54.42,52.09,52.83,1405364,0
+FLR.US,D,20241024,000000,52.83,53.1,52.12,52.38,720270,0
+FLR.US,D,20241025,000000,52.93,53.1727,51.81,52.28,1382010,0
+FLR.US,D,20241028,000000,52.73,53.64,52.34,53.63,2859002,0
+FLR.US,D,20241029,000000,53.25,53.561387,52.83,53.2,1586078,0
+FLR.US,D,20241030,000000,53.04,53.97,53.04,53.1,1295948,0
+FLR.US,D,20241031,000000,52.81,53.03,51.93,52.28,1653753,0
+FLR.US,D,20241101,000000,52.86,53.63,52.49,52.89,1258883,0
+FLR.US,D,20241104,000000,52.56,53.47,52.08,52.81,1637600,0
+FLR.US,D,20241105,000000,52.85,54.7,52.7308,54.59,2579742,0
+FLR.US,D,20241106,000000,56.93,60.1,56.43,58.74,6247885,0
+FLR.US,D,20241107,000000,58.5,59.84,58.27,58.93,3615737,0
+FLR.US,D,20241108,000000,50.76,52.3,48.56,50.93,12423455,0
+FLR.US,D,20241111,000000,50.6,52.2723,49.72,49.82,3946940,0
+FLR.US,D,20241112,000000,49.5307,49.9379,47.715,48.5,2787173,0
+FLR.US,D,20241113,000000,48.55,50.66,48.425,50.33,3491298,0
+FLR.US,D,20241114,000000,50.83,51.2,49.985,50.8,4172986,0
+FLR.US,D,20241115,000000,50.9,53.33,50.66,51.92,3697197,0
+FLR.US,D,20241118,000000,52.235,53.04,51.52,52.95,2405306,0
+FLR.US,D,20241119,000000,52.09,52.75,50.44,52.67,2709311,0
+FLR.US,D,20241120,000000,52.91,53.09,51.69,52.53,1910707,0
+FLR.US,D,20241121,000000,53.33,55.01,52.8,54.72,2479930,0
+FLR.US,D,20241122,000000,54.9475,55.92,54.73,55.79,2718132,0
+FLR.US,D,20241125,000000,56.83,57.34,55.85,56.04,2849825,0
+FLR.US,D,20241126,000000,55.71,56.41,54.875,55.93,1318342,0
+FLR.US,D,20241127,000000,56.155,56.84,54.31,55.25,1607407,0
+FLR.US,D,20241129,000000,55.615,56.55,55.45,56.13,1142599,0
+FLR.US,D,20241202,000000,56.14,56.265,55.11,55.11,1398213,0
+FLR.US,D,20241203,000000,54.74,55.64,53.3524,54.7,1972517,0
+FLR.US,D,20241204,000000,54.83,56.94,54.75,56.05,3240015,0
+FLR.US,D,20241205,000000,56.79,57.32,55.855,55.97,2391387,0
+FLR.US,D,20241206,000000,56.33,56.3634,55.08,55.79,1419380,0
+FLR.US,D,20241209,000000,55.75,56.26,54.87,55.26,1151935,0
+FLR.US,D,20241210,000000,55.155,56.06,54.97,55.19,1551615,0
+FLR.US,D,20241211,000000,55.785,56.26,55.1,55.83,1559951,0
+FLR.US,D,20241212,000000,55.31,56.0599,55.31,55.42,1196874,0
+FLR.US,D,20241213,000000,55.09,55.635,54.55,54.64,1631496,0
+FLR.US,D,20241216,000000,54.5,55.05,54.21,54.63,2556125,0
+FLR.US,D,20241217,000000,54.12,54.78,53.2,53.45,2867167,0
+FLR.US,D,20241218,000000,53.155,53.597,49.85,50.11,3284975,0
+FLR.US,D,20241219,000000,51,51.59,49.66,50.08,1826302,0
+FLR.US,D,20241220,000000,49.35,51.23,49.1,50.34,3455469,0
+FLR.US,D,20241223,000000,50.07,50.41,49.64,50.22,1251822,0
+FLR.US,D,20241224,000000,50.3,50.71,49.97,50.69,565016,0
+FLR.US,D,20241226,000000,50.56,50.8,49.95,50.67,1149411,0
+FLR.US,D,20241227,000000,50.335,50.86,49.63,50.06,1493605,0
+FLR.US,D,20241230,000000,49.61,49.83,48.92,49.34,1413310,0
+FLR.US,D,20241231,000000,49.36,49.6213,48.72,49.32,1097629,0
+FLR.US,D,20250102,000000,49.69,50.185,48.96,49.27,1075011,0
+FLR.US,D,20250103,000000,49.71,51.18,49.3,51,1612835,0
+FLR.US,D,20250106,000000,51.51,52.71,51.32,51.68,2183437,0
+FLR.US,D,20250107,000000,51.845,52.36,50.02,50.54,2223344,0
+FLR.US,D,20250108,000000,50.02,50.305,48.58,49.32,3107350,0
+FLR.US,D,20250110,000000,48.925,49.27,48.17,48.23,2102317,0
+FLR.US,D,20250113,000000,47.72,48.35,47.37,48.11,2183805,0
+FLR.US,D,20250114,000000,48.465,48.9891,47.99,48.73,1685356,0
+FLR.US,D,20250115,000000,50.01,50.0651,49.06,49.28,1795068,0
+FLR.US,D,20250116,000000,49.12,49.52,48.6,49.51,3020540,0
+FLR.US,D,20250117,000000,49.92,50.41,48.93,50.39,4732087,0
+FLR.US,D,20250121,000000,51.05,53.585,50.63,53.52,3462313,0
+FLR.US,D,20250122,000000,54.32,54.69,53.5,54.26,2167265,0
+FLR.US,D,20250123,000000,54,56.5,53.61,55.28,2860020,0
+FLR.US,D,20250124,000000,55.165,55.375,54.02,54.57,1970745,0
+FLR.US,D,20250127,000000,52,52.34,45.58,46.34,6043944,0
+FLR.US,D,20250128,000000,47.53,47.88,45.91,46.54,3342786,0
+FLR.US,D,20250129,000000,46.99,48.79,46.91,48.1,3704369,0
+FLR.US,D,20250130,000000,48.75,49.08,48.06,48.54,2070605,0
+FLR.US,D,20250131,000000,48.875,49.44,47.69,48.21,2718586,0
+FLR.US,D,20250203,000000,45.73,47.54,45.51,47.14,2287653,0
+FLR.US,D,20250204,000000,46.51,47.69,46.34,47.64,1924566,0
+FLR.US,D,20250205,000000,47.225,48.32,47.02,47.77,2441370,0
+FLR.US,D,20250206,000000,48.69,50.14,47.72,48.8,2166301,0
+FLR.US,D,20250207,000000,48.96,50.45,48.96,49.34,3178057,0
+FLR.US,D,20250210,000000,49.7,50.47,49.4,50.14,1402278,0
+FLR.US,D,20250211,000000,49.5,49.595,47.52,47.86,2601166,0
+FLR.US,D,20250212,000000,46.89,47.7153,46.29,46.36,3193031,0
+FLR.US,D,20250213,000000,46.56,46.75,44.3,44.93,6428538,0
+FLR.US,D,20250214,000000,45.07,45.31,42.94,43.4,7144542,0
+FLR.US,D,20250218,000000,41.65,42.5,38.37,39.75,9900385,0
+FLR.US,D,20250219,000000,39.55,39.98,38.51,39.53,5253265,0
+FLR.US,D,20250220,000000,39.87,40.28,39.13,39.83,4492636,0
+FLR.US,D,20250221,000000,40.65,40.65,37.605,37.73,4140908,0
+FLR.US,D,20250224,000000,38.24,38.3799,37.1,37.16,2793056,0
+FLR.US,D,20250225,000000,37.18,37.7878,36,36.81,4121927,0
+FLR.US,D,20250226,000000,37.39,38.07,36.89,37.71,3442487,0
+FLR.US,D,20250227,000000,37.7,38.415,37.051,37.34,2423341,0
+FLR.US,D,20250228,000000,37.07,38.295,37.057,38.03,3619829,0
+FLR.US,D,20250303,000000,38.76,38.8434,36.54,36.92,3479201,0
+FLR.US,D,20250304,000000,36.2,37.13,35.39,35.93,3592145,0
+FLR.US,D,20250305,000000,36.165,37.13,35.52,37.06,3491912,0
+FLR.US,D,20250306,000000,36.2,36.99,35.42,36.58,3463252,0
+FLR.US,D,20250307,000000,36.5,36.6,35.1,36.14,3626066,0
+FLR.US,D,20250310,000000,35.3,35.45,34.01,34.29,4956160,0
+FLR.US,D,20250311,000000,34.86,36.32,34.72,35.6,3775328,0
+FLR.US,D,20250312,000000,36.155,36.47,35.19,35.57,3322439,0
+FLR.US,D,20250313,000000,35.295,35.83,34.56,34.94,2344354,0
+FLR.US,D,20250314,000000,35.61,36.9,35.55,36.81,2861617,0
+FLR.US,D,20250317,000000,36.4,37.705,36.3406,37.35,1997819,0
+FLR.US,D,20250318,000000,37.18,37.29,36.645,37.2,2335516,0
+FLR.US,D,20250319,000000,37.3,38.6,37.145,38.24,2250971,0
+FLR.US,D,20250320,000000,37.79,38.48,37.646,37.67,1776487,0
+FLR.US,D,20250321,000000,36.99,37.87,36.9,37.66,5006390,0
+FLR.US,D,20250324,000000,38.38,39.14,38.22,38.92,2617778,0
+FLR.US,D,20250325,000000,38.94,39.125,38.52,38.74,1783202,0
+FLR.US,D,20250326,000000,38.605,38.845,37.54,37.74,2415525,0
+FLR.US,D,20250327,000000,37.645,37.65,36.96,37.16,1613503,0
+FLR.US,D,20250328,000000,36.6869,37.045,35.775,36.19,2236723,0
+FLR.US,D,20250331,000000,35.615,35.9,34.69,35.82,2064075,0
+FLR.US,D,20250401,000000,35.59,36.36,34.97,36.35,2543235,0
+FLR.US,D,20250402,000000,35.625,37.49,35.46,37.22,2432196,0
+FLR.US,D,20250403,000000,35.2,35.635,33.8501,33.97,2804815,0
+FLR.US,D,20250404,000000,32.56,32.62,29.75,31.02,4642952,0
+FLR.US,D,20250407,000000,29.655,33.25,29.2,31.55,4418079,0
+FLR.US,D,20250408,000000,33.01,33.195,30.31,30.86,3042854,0
+FLR.US,D,20250409,000000,30.71,35.16,30.32,34.73,3456331,0
+FLR.US,D,20250410,000000,33.49,34.17,32.16,33.07,2666420,0
+FLR.US,D,20250411,000000,33.09,33.66,32.23,33.28,3873782,0
+FLR.US,D,20250414,000000,34.3025,34.44,32.74,33.61,1617807,0
+FLR.US,D,20250415,000000,33.585,34.28,33.52,33.99,1484410,0
+FLR.US,D,20250416,000000,33.81,34.35,33.0278,33.55,2098464,0
+FLR.US,D,20250417,000000,33.77,34.215,33.29,33.96,1746661,0
+FLR.US,D,20250421,000000,33.81,33.915,32.445,33.01,2499929,0
+FLR.US,D,20250422,000000,33.77,34.34,33.55,33.88,2380523,0
+FLR.US,D,20250423,000000,35.21,35.96,34.38,34.44,2383674,0
+FLR.US,D,20250424,000000,34.38,35.83,34.3589,35.6,3354986,0
+FLR.US,D,20250425,000000,34.99,35.8153,34.82,35.56,2321027,0
+FLR.US,D,20250428,000000,35.61,35.94,34.7,35.02,2758643,0
+FLR.US,D,20250429,000000,35.125,35.315,34.64,35.07,1747473,0
+FLR.US,D,20250430,000000,33.935,34.9836,33.82,34.89,2403077,0
+FLR.US,D,20250501,000000,35.84,36.41,35.43,35.78,3922558,0
+FLR.US,D,20250502,000000,37.545,37.545,34.69,35.77,5549508,0
+FLR.US,D,20250505,000000,35.685,35.685,34.4,34.42,3128637,0
+FLR.US,D,20250506,000000,34.315,35.345,34.285,35.11,2829257,0
+FLR.US,D,20250507,000000,35.285,35.285,34.45,34.81,2538494,0
+FLR.US,D,20250508,000000,35.43,36.12,35.1,35.61,2023422,0
+FLR.US,D,20250509,000000,35.7,35.91,35.14,35.86,2521323,0
+FLR.US,D,20250512,000000,37.6,37.88,37.04,37.53,3177300,0
+FLR.US,D,20250513,000000,37.68,39.31,37.68,38.77,3564419,0
+FLR.US,D,20250514,000000,38.635,39,38.1674,38.72,2405913,0
+FLR.US,D,20250515,000000,38.22,38.67,37.96,38.53,2405727,0
+FLR.US,D,20250516,000000,38.74,38.75,37.935,38.48,2259710,0
+FLR.US,D,20250519,000000,37.5307,38.37,37.49,37.9,1570637,0
+FLR.US,D,20250520,000000,38.035,38.83,37.93,38.35,2533364,0
+FLR.US,D,20250521,000000,38.085,38.165,37.335,37.88,2530826,0
+FLR.US,D,20250522,000000,37.69,38.19,37.48,37.58,2560046,0
+FLR.US,D,20250523,000000,37.77,41.33,37.66,41.04,8253998,0
+FLR.US,D,20250527,000000,42.25,43.86,41.42,43.54,9138849,0
+FLR.US,D,20250528,000000,43.55,43.74,42.08,42.44,5086002,0
+FLR.US,D,20250529,000000,42.92,43.08,41.19,42.16,4647193,0
+FLR.US,D,20250530,000000,42.03,42.24,41.07,41.58,2566231,0
+FLR.US,D,20250602,000000,41.58,41.58,40.41,41.15,3078875,0
+FLR.US,D,20250603,000000,42.49,43.69,42.09,43.39,5073710,0
+FLR.US,D,20250604,000000,43.175,43.755,42.76,42.89,2939027,0
+FLR.US,D,20250605,000000,42.96,43.305,42.38,42.95,2311164,0
+FLR.US,D,20250606,000000,43.335,44.56,43.17,44.43,4377749,0
+FLR.US,D,20250609,000000,45.33,46.3,45.08,45.14,4856179,0
+FLR.US,D,20250610,000000,45.23,46.16,44.59,44.87,3155191,0
+FLR.US,D,20250611,000000,45.21,49.94,44.72,49.79,11845654,0
+FLR.US,D,20250612,000000,48.71,49.54,48.25,48.39,5106674,0
+FLR.US,D,20250613,000000,47.55,48.8225,47.15,48.28,3745329,0
+FLR.US,D,20250616,000000,48.88,51.55,48.55,50.84,7060394,0
+FLR.US,D,20250617,000000,50.35,51.2,49.32,49.88,5047310,0
+FLR.US,D,20250618,000000,50.06,51.18,49.57,50.04,3578568,0
+FLR.US,D,20250620,000000,50.35,50.84,49.49,49.64,8491239,0
+FLR.US,D,20250623,000000,49.625,50.16,48.12,49.11,3719340,0
+FLR.US,D,20250624,000000,50.235,51.67,49.64,51.24,4885387,0
+FLR.US,D,20250625,000000,51.54,51.77,49.67,49.75,3448468,0
+FLR.US,D,20250626,000000,50.29,51.46,50.1,51.38,3945175,0
+FLR.US,D,20250627,000000,51.59,51.91,50.83,51.42,7329040,0
+FLR.US,D,20250630,000000,51.76,51.87,50.944,51.27,1942126,0
+FLR.US,D,20250701,000000,51.03,51.175,49.57,50.31,4247373,0
+FLR.US,D,20250702,000000,50.45,51.56,50.25,51.48,2801800,0
+FLR.US,D,20250703,000000,51.88,53.6399,51.87,52.76,2263112,0
+FLR.US,D,20250707,000000,52.485,53.18,51.46,52.19,2531391,0
+FLR.US,D,20250708,000000,52.27,52.42,50.75,51.23,3114128,0
+FLR.US,D,20250709,000000,51.645,51.945,50.985,51.64,2015451,0
+FLR.US,D,20250710,000000,51.62,52.2325,50.9206,52.04,3524057,0
+FLR.US,D,20250711,000000,52.25,52.48,51.6,52.27,2468344,0
+FLR.US,D,20250714,000000,52.0548,54.09,51.85,53.81,2957996,0
+FLR.US,D,20250715,000000,53.905,54.05,52.92,52.95,2196272,0
+FLR.US,D,20250716,000000,52.915,53.59,52.315,53.52,2812886,0
+FLR.US,D,20250717,000000,53.69,54.76,53.58,53.93,2828415,0
+FLR.US,D,20250718,000000,54.19,55.12,53.79,54.95,3114829,0
+FLR.US,D,20250721,000000,55.2,55.56,54,54.03,2710309,0
+FLR.US,D,20250722,000000,54.05,54.36,52.27,54.04,2919004,0
+FLR.US,D,20250723,000000,54.345,56.005,54.345,55.64,2880044,0
+FLR.US,D,20250724,000000,55.3,56.13,55.05,55.62,2766997,0
+FLR.US,D,20250725,000000,55.98,56.7882,55.79,56.61,2821194,0
+FLR.US,D,20250728,000000,57,57,55.94,56.23,2542706,0
+FLR.US,D,20250729,000000,57.38,57.5,55.87,55.99,3155847,0
+FLR.US,D,20250730,000000,56.175,56.655,55.4,56.03,3633032,0
+FLR.US,D,20250731,000000,55.8,57,55.5,56.77,4162524,0
+FLR.US,D,20250801,000000,42.345,42.49,37.62,41.42,25544545,0
+FLR.US,D,20250804,000000,41.605,41.655,39.685,39.99,7573415,0
+FLR.US,D,20250805,000000,40.41,41.73,40.03,41.25,5472164,0
+FLR.US,D,20250806,000000,41.21,44.04,41.14,43.91,6989139,0
+FLR.US,D,20250807,000000,44.58,45.23,42.885,44.13,4714015,0
+FLR.US,D,20250808,000000,44.57,44.57,41.88,41.89,5135084,0
+FLR.US,D,20250811,000000,42.24,42.67,39.68,41.67,6130656,0
+FLR.US,D,20250812,000000,41.775,43.73,41.405,43.46,3764724,0
+FLR.US,D,20250813,000000,43.58,43.65,41.91,42.65,3975658,0
+FLR.US,D,20250814,000000,42.51,42.5299,41.35,41.55,3880987,0
+FLR.US,D,20250815,000000,42.13,42.2475,41.065,41.88,4073947,0
+FLR.US,D,20250818,000000,41.66,42.225,41.51,42.12,2617086,0
+FLR.US,D,20250819,000000,42.265,42.28,41.04,41.27,4002237,0
+FLR.US,D,20250820,000000,41,41.18,39.95,40.88,5770171,0
+FLR.US,D,20250821,000000,40.545,41.13,40.46,41.04,4924052,0
+FLR.US,D,20250822,000000,41.525,42.905,41.28,41.55,3060081,0
+FLR.US,D,20250825,000000,41.26,41.85,40.76,41.25,4739940,0
+FLR.US,D,20250826,000000,41.32,41.78,41.05,41.41,4004295,0
+FLR.US,D,20250827,000000,40.6092,41.31,40.38,41.1,2835952,0
+FLR.US,D,20250828,000000,41.38,42.02,41.09,41.61,2716782,0
+FLR.US,D,20250829,000000,41.6,41.6,40.495,41.02,2405156,0
+FLR.US,D,20250902,000000,40.26,42.27,39.66,41.74,5208641,0
+FLR.US,D,20250903,000000,41.755,43.94,41.755,42.87,5179880,0
+FLR.US,D,20250904,000000,42.8,42.91,40.51,41.47,4877978,0
+FLR.US,D,20250905,000000,41.73,41.73,40.37,41.57,2995193,0
+FLR.US,D,20250908,000000,41.71,41.7211,40.79,40.81,3506068,0
+FLR.US,D,20250909,000000,41.12,41.17,40.245,40.71,3147309,0
+FLR.US,D,20250910,000000,41,41.715,41,41.36,2037577,0
+FLR.US,D,20250911,000000,41.285,41.71,40.91,41.31,2449984,0
+FLR.US,D,20250912,000000,41.145,41.48,40.85,41.01,2445344,0
+FLR.US,D,20250915,000000,41.33,41.7285,40.74,41.48,2197020,0
+FLR.US,D,20250916,000000,41.52,41.81,40.4,40.79,2565849,0
+FLR.US,D,20250917,000000,40.78,41.185,39.86,40.34,2788657,0
+FLR.US,D,20250918,000000,41.02,42.83,40.5,42.42,4604717,0
+FLR.US,D,20250919,000000,42.5,44.83,42.1399,44.6,11288184,0
+FLR.US,D,20250922,000000,44.17,44.93,43.51,44.75,3142615,0
+FLR.US,D,20250923,000000,44.95,45.102,43.79,44.03,3203382,0
+FLR.US,D,20250924,000000,44.54,45.54,43.71,43.75,2588750,0
+FLR.US,D,20250925,000000,42.54,42.87,41.8,42.4,3863089,0
+FLR.US,D,20250926,000000,42.5,42.84,42.06,42.17,2250779,0
+FLR.US,D,20250929,000000,42.6,43.15,42.34,42.64,3021865,0
+FLR.US,D,20250930,000000,42.6,43.06,41.53,42.07,3302024,0
+FLR.US,D,20251001,000000,41.85,43.3,41.61,42.86,3202251,0
+FLR.US,D,20251002,000000,43.205,43.795,42.64,43.47,2972237,0
+FLR.US,D,20251003,000000,43.7,43.8235,42.53,43.13,3082513,0
+FLR.US,D,20251006,000000,43.58,44.62,43.445,43.93,3201127,0
+FLR.US,D,20251007,000000,43.98,44.55,42.12,42.92,2683037,0
+FLR.US,D,20251008,000000,42.78,44.44,42.56,44.04,2255100,0
+FLR.US,D,20251009,000000,43.49,44.22,43,43.51,2818935,0
+FLR.US,D,20251010,000000,44.02,45.93,43.47,43.98,5373244,0
+FLR.US,D,20251013,000000,44.93,47.74,44.765,47.22,5309812,0
+FLR.US,D,20251014,000000,45.96,49,45.81,48.23,4686024,0
+FLR.US,D,20251015,000000,49.35,52.05,49.12,50.73,8106309,0
+FLR.US,D,20251016,000000,51.77,51.95,47.59,48.46,4708037,0
+FLR.US,D,20251017,000000,47.85,48.52,46.57,46.65,3409871,0
+FLR.US,D,20251020,000000,47.65,48.175,47.065,47.88,2810260,0
+FLR.US,D,20251021,000000,49.92,51,47.41,48.79,9262879,0
+FLR.US,D,20251022,000000,48.03,48.81,45.34,46.45,4636302,0
+FLR.US,D,20251023,000000,46.575,48,46.54,47.67,2554426,0
+FLR.US,D,20251024,000000,48.39,49.27,48.3851,48.95,2753811,0
+FLR.US,D,20251027,000000,49.405,49.96,48.45,48.5,2600824,0
+FLR.US,D,20251028,000000,49.24,50.9025,49.04,50.01,4110657,0
+FLR.US,D,20251029,000000,50,50.15,48.65,49.31,2863257,0
+FLR.US,D,20251030,000000,48.425,49.45,47.9773,48.79,2511228,0
+FLR.US,D,20251031,000000,49.045,49.295,47.77,48.77,2295064,0
+FLR.US,D,20251103,000000,49.03,49.67,47.095,48.05,3150087,0
+FLR.US,D,20251104,000000,46.3,47.2,45.98,46.22,4601941,0
+FLR.US,D,20251105,000000,46.79,47.84,46.41,47.41,2663146,0
+FLR.US,D,20251106,000000,47.29,47.61,44.385,44.58,5335374,0
+FLR.US,D,20251107,000000,46.27,46.4081,42.75,45.72,7929512,0
+FLR.US,D,20251110,000000,47.025,47.315,43.85,45.59,5400289,0
+FLR.US,D,20251111,000000,45.16,45.94,44.38,45.35,3214875,0
+FLR.US,D,20251112,000000,45.64,47.34,45.45,45.73,3075900,0
+FLR.US,D,20251113,000000,45.21,45.6,42.2,43.04,4435383,0
+FLR.US,D,20251114,000000,41.72,43.73,41.5,42.39,3092786,0
+FLR.US,D,20251117,000000,42.41,42.585,40.7,41.12,3844484,0
+FLR.US,D,20251118,000000,40.52,41.7288,40.52,41.13,2478172,0
+FLR.US,D,20251119,000000,41.425,42.15,41.175,41.62,2372034,0
+FLR.US,D,20251120,000000,42.8,43.6,40.48,40.55,2892828,0
+FLR.US,D,20251121,000000,40.68,40.87,39.58,40.05,3035535,0
+FLR.US,D,20251124,000000,40.275,41.31,39.5,41.22,3170246,0
+FLR.US,D,20251125,000000,41.5691,42.01,40.72,41.84,2737314,0
+FLR.US,D,20251126,000000,42.1,42.94,41.875,42.41,3473820,0
+FLR.US,D,20251128,000000,42.725,43.42,42.415,42.93,1192927,0
+FLR.US,D,20251201,000000,42.21,43.235,42.08,42.4,2453932,0
+FLR.US,D,20251202,000000,42.85,43.02,41.85,42.65,2325308,0
+FLR.US,D,20251203,000000,42.64,44.2,42.64,44.05,2705712,0
+FLR.US,D,20251204,000000,43.915,46,43.57,45.45,3319681,0
+FLR.US,D,20251205,000000,45.12,45.45,43.835,43.96,2496807,0
+FLR.US,D,20251208,000000,44.5,44.5,42.9,43.35,2291614,0
+FLR.US,D,20251209,000000,43.08,43.9697,42.81,43.4,2306266,0
+FLR.US,D,20251210,000000,43.35,43.93,42.39,43.39,2677454,0
+FLR.US,D,20251211,000000,43.19,45.23,43.01,44.87,2681455,0
+FLR.US,D,20251212,000000,44.7025,44.9,43.275,43.6,1833165,0
+FLR.US,D,20251215,000000,44.065,44.3799,43.09,43.34,2623319,0
+FLR.US,D,20251216,000000,43.35,43.8928,42.72,42.86,2095929,0
+FLR.US,D,20251217,000000,42.81,43.325,40.59,40.86,2943784,0
+FLR.US,D,20251218,000000,41.7,42.18,40.52,41.3,5281911,0
+FLR.US,D,20251219,000000,41.0784,42.14,40.75,40.91,4665343,0
+FLR.US,D,20251222,000000,41.325,41.3599,40.52,40.79,3063548,0
+FLR.US,D,20251223,000000,40.66,41.43,40.46,40.9,6183299,0
+FLR.US,D,20251224,000000,40.9,41.18,40.645,40.94,814528,0
+FLR.US,D,20251226,000000,40.9,41.12,40.62,40.82,1953792,0
+FLR.US,D,20251229,000000,40.51,40.85,40.18,40.4,3225284,0
+FLR.US,D,20251230,000000,40.7,40.82,40.02,40.3,2061184,0
+FLR.US,D,20251231,000000,40.23,40.308,39.33,39.63,2484466,0
+FLR.US,D,20260102,000000,40.23,41.711,40.22,41.7,2323898,0
+FLR.US,D,20260105,000000,42.97,44.64,42.805,44.62,4622798,0
+FLR.US,D,20260106,000000,44.56,44.91,44.075,44.86,2399207,0
+FLR.US,D,20260107,000000,44.9,44.9,43.84,44.4,2581990,0
+FLR.US,D,20260108,000000,44.465,44.97,43.215,43.44,2713736,0
+FLR.US,D,20260109,000000,44.66,45.5,44.15,44.29,2737548,0
+FLR.US,D,20260112,000000,43.88,45.33,43.561,44.54,2894438,0
+FLR.US,D,20260113,000000,44.76,45.24,44.16,44.31,2453654,0
+FLR.US,D,20260114,000000,44.3,44.625,43.44,44.3,2132886,0
+FLR.US,D,20260115,000000,44.85,45.25,43.41,43.44,2664168,0
+FLR.US,D,20260116,000000,43.54,44.57,42.955,43.97,2723431,0
+FLR.US,D,20260120,000000,43.08,43.9556,42.79,42.97,3316263,0
+FLR.US,D,20260121,000000,43.61,44.835,43.41,44.8,2671304,0
+FLR.US,D,20260122,000000,45.21,45.99,44.7275,45.61,1885521,0
+FLR.US,D,20260123,000000,45.535,45.985,45.02,45.58,1884756,0
+FLR.US,D,20260126,000000,45.92,46.82,45.46,45.69,3014659,0
+FLR.US,D,20260127,000000,45.99,46.35,45.63,45.99,1762684,0
+FLR.US,D,20260128,000000,46.25,47.11,45.45,46.78,2282149,0
+FLR.US,D,20260129,000000,47.065,47.37,45.22,46.96,2780649,0
+FLR.US,D,20260130,000000,46.32,47.27,45.54,46.19,2271589,0
+FLR.US,D,20260202,000000,46,47.19,45.92,46.88,2565682,0
+FLR.US,D,20260203,000000,47.24,48.2,45.12,46.4,2641499,0
+FLR.US,D,20260204,000000,46.65,47.1051,44.11,45.66,2220625,0
+FLR.US,D,20260205,000000,45.15,46.3399,44.71,44.97,2584355,0
+FLR.US,D,20260206,000000,45.75,47.72,45.75,46.92,3805590,0
+FLR.US,D,20260209,000000,47.315,48.66,47,48.25,2589261,0
+FLR.US,D,20260210,000000,48.29,49.175,47.92,48.13,2587734,0
+FLR.US,D,20260211,000000,49,49.88,47.16,47.34,2422348,0
+FLR.US,D,20260212,000000,47.65,48.5149,45,45.67,2922970,0
+FLR.US,D,20260213,000000,45.55,46.21,44.64,45.48,2975880,0
+FLR.US,D,20260217,000000,45.82,49.2,45.8,48.57,5861403,0
+FLR.US,D,20260218,000000,49.04,51.07,48.64,50.64,4329868,0
diff --git a/daily/us/nyse stocks/1/fnb.us.txt b/daily/us/nyse stocks/1/fnb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d84b9d4c7dc242f78bfd6f1dadd41e58a4c2c029
--- /dev/null
+++ b/daily/us/nyse stocks/1/fnb.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FNB.US,D,20050225,000000,11.8229,12.0949,11.8229,12.0639,227955.13468657,0
+FNB.US,D,20050228,000000,12.0347,12.0473,11.785,11.8034,294055.84569104,0
+FNB.US,D,20050301,000000,11.7967,11.9103,11.7538,11.7538,206355.53916683,0
+FNB.US,D,20050302,000000,11.6946,11.8899,11.6315,11.7219,168469.0232154,0
+FNB.US,D,20050303,000000,11.7219,12.0473,11.6946,12.0347,278744.59670132,0
+FNB.US,D,20050304,000000,12.0347,12.3748,11.9706,12.2902,297125.91732754,0
+FNB.US,D,20050307,000000,12.2495,12.2835,12.0347,12.0406,116559.8032588,0
+FNB.US,D,20050308,000000,12.128,12.1493,11.8851,12.1348,160088.33486941,0
+FNB.US,D,20050309,000000,12.0949,12.0949,11.6742,11.7287,173470.88313945,0
+FNB.US,D,20050310,000000,11.9103,11.924,11.785,11.8463,290835.51241895,0
+FNB.US,D,20050311,000000,11.8899,11.9394,11.7743,11.853,193942.48720306,0
+FNB.US,D,20050314,000000,11.7743,11.9706,11.7743,11.9648,113009.1002263,0
+FNB.US,D,20050315,000000,12.0639,12.0882,11.8463,11.8463,276323.94350351,0
+FNB.US,D,20050316,000000,11.785,11.9648,11.7743,11.8463,172824.5522686,0
+FNB.US,D,20050317,000000,11.853,11.853,11.7102,11.7538,169121.52922195,0
+FNB.US,D,20050318,000000,11.8667,11.8667,11.6422,11.8229,390787.28818921,0
+FNB.US,D,20050321,000000,11.8229,11.9773,11.785,11.8463,203939.00272616,0
+FNB.US,D,20050322,000000,11.9103,11.9833,11.8229,11.8423,227153.39623373,0
+FNB.US,D,20050323,000000,11.8297,11.8297,11.7102,11.7219,200553.9991685,0
+FNB.US,D,20050324,000000,11.7538,11.853,11.7102,11.7219,127684.31023802,0
+FNB.US,D,20050328,000000,11.7219,11.924,11.7219,11.8297,171055.37588806,0
+FNB.US,D,20050329,000000,11.8375,11.989,11.7538,11.8229,412227.35936981,0
+FNB.US,D,20050330,000000,11.8229,12.0347,11.8229,12.0037,442208.67242481,0
+FNB.US,D,20050331,000000,12.0153,12.0153,11.8229,11.8774,710477.15139633,0
+FNB.US,D,20050401,000000,11.8774,11.9394,11.8161,11.8968,261653.87943822,0
+FNB.US,D,20050404,000000,11.924,11.9327,11.785,11.8899,252787.41374981,0
+FNB.US,D,20050405,000000,11.8667,11.9394,11.785,11.924,150093.87772489,0
+FNB.US,D,20050406,000000,11.924,12.0473,11.8774,11.989,253749.70573108,0
+FNB.US,D,20050407,000000,12.0037,12.0949,11.9394,12.0473,136390.222398,0
+FNB.US,D,20050408,000000,12.0347,12.0406,11.8724,11.8899,184755.94364709,0
+FNB.US,D,20050411,000000,11.8774,11.8899,11.8161,11.8463,172016.63868005,0
+FNB.US,D,20050412,000000,11.8463,11.9394,11.8161,11.9287,251493.72281884,0
+FNB.US,D,20050413,000000,11.989,12.0736,11.648,11.6742,375472.95163165,0
+FNB.US,D,20050414,000000,11.6742,11.7005,11.4945,11.4945,272940.99832443,0
+FNB.US,D,20050415,000000,11.5062,11.7422,11.4245,11.4508,234246.56878445,0
+FNB.US,D,20050418,000000,11.4576,11.7053,11.3836,11.6422,232473.27564676,0
+FNB.US,D,20050419,000000,11.717,11.8161,11.5675,11.8161,262460.76383748,0
+FNB.US,D,20050420,000000,11.8034,11.8034,11.337,11.337,240208.66231119,0
+FNB.US,D,20050421,000000,11.4633,11.6014,11.2904,11.6014,257461.9914813,0
+FNB.US,D,20050422,000000,11.6548,11.6548,11.3186,11.6315,204099.55625459,0
+FNB.US,D,20050425,000000,11.6014,11.6315,11.3836,11.6121,238756.47623037,0
+FNB.US,D,20050426,000000,11.5363,11.6315,11.3186,11.3273,198455.48221683,0
+FNB.US,D,20050427,000000,11.2953,11.476,11.0708,11.3702,203615.83729073,0
+FNB.US,D,20050428,000000,11.337,11.337,11.0184,11.0232,198621.18169168,0
+FNB.US,D,20050429,000000,11.0602,11.7538,10.8493,11.7538,355481.97896402,0
+FNB.US,D,20050502,000000,11.6606,11.6801,11.3536,11.5431,196686.30583629,0
+FNB.US,D,20050503,000000,11.5246,11.7005,11.476,11.5246,183140.11646998,0
+FNB.US,D,20050504,000000,11.5675,11.8423,11.5363,11.7538,179755.11291233,0
+FNB.US,D,20050505,000000,11.6606,11.8463,11.5675,11.7422,159923.66458384,0
+FNB.US,D,20050506,000000,11.7967,11.8851,11.6674,11.6878,119458.00028475,0
+FNB.US,D,20050509,000000,11.7005,11.8297,11.6606,11.785,125264.6862295,0
+FNB.US,D,20050510,000000,11.7538,11.7811,11.5431,11.6606,132198.33444108,0
+FNB.US,D,20050511,000000,11.6801,11.7422,11.476,11.6014,229891.03973124,0
+FNB.US,D,20050512,000000,11.6063,11.6946,11.3836,11.4439,141060.68337235,0
+FNB.US,D,20050513,000000,11.4245,11.4576,11.1651,11.2583,218608.03760217,0
+FNB.US,D,20050516,000000,11.2797,11.5675,11.237,11.5675,225220.5787569,0
+FNB.US,D,20050517,000000,11.6014,11.7219,11.4187,11.6742,164282.2812049,0
+FNB.US,D,20050518,000000,11.6946,11.9103,11.6946,11.8375,258432.51697685,0
+FNB.US,D,20050519,000000,11.7743,11.8724,11.6014,11.7344,307603.06424663,0
+FNB.US,D,20050520,000000,11.7053,11.7422,11.5062,11.7053,126232.12415719,0
+FNB.US,D,20050523,000000,11.6742,11.8588,11.6742,11.7588,127035.92098861,0
+FNB.US,D,20050524,000000,11.785,11.8968,11.785,11.8463,131550.97438096,0
+FNB.US,D,20050525,000000,11.9036,11.9036,11.7588,11.785,215222.00485523,0
+FNB.US,D,20050526,000000,11.8463,11.8463,11.6946,11.8161,152026.6952017,0
+FNB.US,D,20050527,000000,11.6674,11.6674,11.4508,11.4818,111397.38980634,0
+FNB.US,D,20050531,000000,11.5119,11.6878,11.4877,11.5246,100273.9120164,0
+FNB.US,D,20050601,000000,11.5294,11.9103,11.5294,11.8094,252461.16074653,0
+FNB.US,D,20050602,000000,11.785,11.8968,11.7811,11.8423,215704.6946298,0
+FNB.US,D,20050603,000000,11.8588,11.8851,11.6548,11.7344,141060.68337235,0
+FNB.US,D,20050606,000000,11.7005,11.8297,11.6063,11.8034,117198.92980465,0
+FNB.US,D,20050607,000000,11.7918,11.8423,11.6742,11.6801,175244.17627713,0
+FNB.US,D,20050608,000000,11.6606,11.7538,11.5508,11.5508,128814.36007271,0
+FNB.US,D,20050609,000000,11.5799,11.6878,11.4877,11.6674,82705.650925155,0
+FNB.US,D,20050610,000000,11.6801,11.7422,11.6168,11.6674,79318.588988934,0
+FNB.US,D,20050613,000000,11.6742,11.7287,11.5363,11.6063,91412.592274418,0
+FNB.US,D,20050614,000000,11.6674,11.8094,11.6228,11.8094,151545.03461643,0
+FNB.US,D,20050615,000000,11.8899,11.8899,11.6946,11.8423,263430.26014375,0
+FNB.US,D,20050616,000000,11.8724,11.9394,11.7743,11.9327,247950.22411133,0
+FNB.US,D,20050617,000000,11.9394,12.0949,11.8968,12.0736,411417.38740268,0
+FNB.US,D,20050620,000000,12.0406,12.0949,11.9949,12.0406,140096.3330125,0
+FNB.US,D,20050621,000000,12.0697,12.0949,11.9394,11.989,98343.152918146,0
+FNB.US,D,20050622,000000,12.0639,12.0882,11.9531,12.0736,112692.10992659,0
+FNB.US,D,20050623,000000,12.0804,12.0882,11.7422,11.7422,126232.12415719,0
+FNB.US,D,20050624,000000,11.7491,12.0347,11.7422,12.0347,371440.58801386,0
+FNB.US,D,20050627,000000,12.0347,12.0347,11.8851,11.9949,143321.81223101,0
+FNB.US,D,20050628,000000,11.9949,12.2426,11.9648,12.2222,301958.99020888,0
+FNB.US,D,20050629,000000,12.195,12.2495,12.1552,12.2495,103338.83770648,0
+FNB.US,D,20050630,000000,12.2495,12.3116,12.1416,12.1873,147512.67099865,0
+FNB.US,D,20050701,000000,12.1679,12.3631,12.0949,12.2222,79318.588988934,0
+FNB.US,D,20050705,000000,12.1679,12.4049,12.1679,12.4049,148963.82789019,0
+FNB.US,D,20050706,000000,12.4049,12.4049,12.2601,12.3058,118008.90177178,0
+FNB.US,D,20050707,000000,12.2222,12.3816,12.0522,12.3369,131874.13981638,0
+FNB.US,D,20050708,000000,12.3748,12.7032,12.3242,12.6624,202001.03930292,0
+FNB.US,D,20050711,000000,12.6624,12.7896,12.5661,12.7896,279061.58700103,0
+FNB.US,D,20050712,000000,12.8353,12.8596,12.5837,12.7236,233596.12115646,0
+FNB.US,D,20050713,000000,12.7236,12.7965,12.6177,12.6711,158634.09041001,0
+FNB.US,D,20050714,000000,12.678,12.7965,12.4991,12.4991,147673.22452708,0
+FNB.US,D,20050715,000000,12.4778,12.7169,12.4175,12.6711,139934.75029479,0
+FNB.US,D,20050718,000000,12.6284,12.747,12.5604,12.6128,129456.57418642,0
+FNB.US,D,20050719,000000,12.6847,12.8596,12.6847,12.8072,137360.74789355,0
+FNB.US,D,20050720,000000,12.7527,12.9956,12.747,12.9762,213934.48905997,0
+FNB.US,D,20050721,000000,13.0131,13.0131,12.6284,12.6361,162340.20102451,0
+FNB.US,D,20050722,000000,12.6361,13.0248,12.6361,13.019,176208.52663697,0
+FNB.US,D,20050725,000000,12.9956,13.0131,12.6624,12.747,220219.74802214,0
+FNB.US,D,20050726,000000,12.64,12.678,12.4049,12.4448,583596.63798972,0
+FNB.US,D,20050727,000000,12.4244,12.4613,12.1815,12.2222,269070.21742436,0
+FNB.US,D,20050728,000000,12.2495,12.3816,12.1552,12.3631,202163.65120991,0
+FNB.US,D,20050729,000000,12.3874,12.4574,12.2388,12.2495,155089.56251322,0
+FNB.US,D,20050801,000000,12.2222,12.3058,12.1096,12.1552,233439.68438517,0
+FNB.US,D,20050802,000000,12.1552,12.2835,12.1552,12.2601,179437.09342333,0
+FNB.US,D,20050803,000000,12.1679,12.2028,12.0949,12.1212,175886.39039083,0
+FNB.US,D,20050804,000000,12.1212,12.1873,11.8774,11.8851,189269.96785014,0
+FNB.US,D,20050805,000000,11.8968,11.8968,11.3993,11.4576,2173347.2461904,0
+FNB.US,D,20050808,000000,11.4508,11.6014,11.4508,11.5508,543455.16831534,0
+FNB.US,D,20050809,000000,11.5577,11.6121,11.476,11.4945,219573.4171513,0
+FNB.US,D,20050810,000000,11.5012,11.6228,11.3769,11.4508,205710.23748526,0
+FNB.US,D,20050811,000000,11.4245,11.5062,11.3536,11.4439,126713.78474248,0
+FNB.US,D,20050812,000000,11.4128,11.4245,11.1971,11.3585,210706.95146289,0
+FNB.US,D,20050815,000000,11.3934,11.4245,11.2157,11.3642,165088.13641488,0
+FNB.US,D,20050816,000000,11.3993,11.407,11.1787,11.2448,474458.31866349,0
+FNB.US,D,20050817,000000,11.2157,11.2506,11.0913,11.0981,241984.01382744,0
+FNB.US,D,20050818,000000,11.1204,11.1398,10.9154,11.0602,384015.22269534,0
+FNB.US,D,20050819,000000,11.0602,11.1398,10.9892,11.1272,202323.17554905,0
+FNB.US,D,20050822,000000,11.1923,11.2797,11.0767,11.2448,341615.71173014,0
+FNB.US,D,20050823,000000,11.2204,11.2583,11.1398,11.1398,239246.37032992,0
+FNB.US,D,20050824,000000,11.1651,11.3059,11.0427,11.1457,1274087.9626648,0
+FNB.US,D,20050825,000000,11.1651,11.2583,11.1204,11.2448,190390.75498128,0
+FNB.US,D,20050826,000000,11.2448,11.2797,11.1204,11.202,347098.20305017,0
+FNB.US,D,20050829,000000,11.1787,11.3119,11.1398,11.3119,175082.59355942,0
+FNB.US,D,20050830,000000,11.1971,11.2264,10.9562,11.0427,833166.80603531,0
+FNB.US,D,20050831,000000,11.0485,11.2583,11.0427,11.2321,291803.97953592,0
+FNB.US,D,20050901,000000,11.2904,11.4633,11.2157,11.3323,467689.34073748,0
+FNB.US,D,20050902,000000,11.3993,11.3993,11.0825,11.1107,249397.26424574,0
+FNB.US,D,20050906,000000,11.237,11.3536,11.202,11.3186,295830.168018,0
+FNB.US,D,20050907,000000,11.3536,11.3702,11.1923,11.3323,130905.67269939,0
+FNB.US,D,20050908,000000,11.2904,11.2904,11.1204,11.2078,127844.86376644,0
+FNB.US,D,20050909,000000,11.2264,11.2904,11.1787,11.2583,122361.34325713,0
+FNB.US,D,20050912,000000,11.3119,11.4818,11.2583,11.4313,213447.68252827,0
+FNB.US,D,20050913,000000,11.4576,11.4576,11.2264,11.2953,227316.00814072,0
+FNB.US,D,20050914,000000,11.337,11.3836,11.0602,11.1204,141866.53858233,0
+FNB.US,D,20050915,000000,11.2264,11.2264,11.0708,11.1719,123169.25684567,0
+FNB.US,D,20050916,000000,11.2583,11.3186,11.1583,11.3119,507346.06225873,0
+FNB.US,D,20050919,000000,11.2904,11.2904,11.1038,11.1107,217640.59967448,0
+FNB.US,D,20050920,000000,11.1583,11.2506,11.0427,11.1038,287931.14025729,0
+FNB.US,D,20050921,000000,11.1038,11.1038,10.8241,10.8241,305668.18839124,0
+FNB.US,D,20050922,000000,10.7929,10.9085,10.6987,10.8241,267778.58487195,0
+FNB.US,D,20050923,000000,10.8241,10.9668,10.7055,10.8852,165890.90405702,0
+FNB.US,D,20050926,000000,10.9668,11.0184,10.7988,10.8561,166055.57434259,0
+FNB.US,D,20050927,000000,10.8289,10.8852,10.6239,10.7492,155247.02847379,0
+FNB.US,D,20050928,000000,10.7706,10.8561,10.4208,10.6122,289545.93824512,0
+FNB.US,D,20050929,000000,10.55,10.724,10.518,10.6939,224087.44135435,0
+FNB.US,D,20050930,000000,10.7376,10.8366,10.6569,10.7172,127844.86376644,0
+FNB.US,D,20051003,000000,10.7793,10.9426,10.7755,10.8629,124619.38454794,0
+FNB.US,D,20051004,000000,10.9785,10.9785,10.6511,10.6627,181851.57148544,0
+FNB.US,D,20051005,000000,10.6987,10.724,10.2489,10.3042,256979.30170673,0
+FNB.US,D,20051006,000000,10.2848,10.6239,10.2848,10.5083,346772.97923619,0
+FNB.US,D,20051007,000000,10.5686,10.583,10.3558,10.4966,125264.6862295,0
+FNB.US,D,20051010,000000,10.4655,10.4966,10.3498,10.3984,118654.20345333,0
+FNB.US,D,20051011,000000,10.4771,10.5403,10.2352,10.2595,247789.6705829,0
+FNB.US,D,20051012,000000,10.2352,10.2965,10.0361,10.2158,236666.19279297,0
+FNB.US,D,20051013,000000,10.2225,10.5141,10.1099,10.4208,211672.33101202,0
+FNB.US,D,20051014,000000,10.5141,10.6569,10.2624,10.55,290995.03675809,0
+FNB.US,D,20051017,000000,10.6122,10.6706,10.4044,10.5636,172824.5522686,0
+FNB.US,D,20051018,000000,10.6122,10.6706,10.484,10.5462,254240.62901992,0
+FNB.US,D,20051019,000000,10.484,10.724,10.4044,10.7172,388371.78093782,0
+FNB.US,D,20051020,000000,10.7172,10.8425,10.5753,10.6375,256014.95134688,0
+FNB.US,D,20051021,000000,10.7638,10.9494,10.55,10.6006,350646.8477041,0
+FNB.US,D,20051024,000000,10.6054,10.7492,10.5462,10.6122,230538.39979137,0
+FNB.US,D,20051025,000000,10.5559,10.5686,10.311,10.484,255045.45504063,0
+FNB.US,D,20051026,000000,10.5005,10.6375,10.484,10.5636,222960.47908752,0
+FNB.US,D,20051027,000000,10.5636,10.618,10.5005,10.5247,231827.9739652,0
+FNB.US,D,20051028,000000,10.5909,10.7638,10.5462,10.6511,238756.47623037,0
+FNB.US,D,20051031,000000,10.6987,11.2264,10.6987,11.1175,640347.16434194,0
+FNB.US,D,20051101,000000,11.0602,11.0602,10.8105,10.8561,164926.55369717,0
+FNB.US,D,20051102,000000,10.8366,11.1272,10.8289,11.1272,180077.24915846,0
+FNB.US,D,20051103,000000,11.2157,11.267,10.8241,10.8969,263752.39638989,0
+FNB.US,D,20051104,000000,10.8561,11.0767,10.8561,11.0767,103176.22579949,0
+FNB.US,D,20051107,000000,11.1204,11.1971,10.9358,11.1107,138809.84640653,0
+FNB.US,D,20051108,000000,11.1651,11.1651,10.9358,11.0281,69485.714562119,0
+FNB.US,D,20051109,000000,11.0825,11.2157,11.0106,11.1272,113979.62572186,0
+FNB.US,D,20051110,000000,11.065,11.4702,10.9358,11.4633,177175.96456467,0
+FNB.US,D,20051111,000000,11.4439,11.4576,11.2953,11.3993,113979.62572186,0
+FNB.US,D,20051114,000000,11.407,11.4633,11.0913,11.1855,128644.54384072,0
+FNB.US,D,20051115,000000,11.1651,11.1923,10.8629,10.9038,290995.03675809,0
+FNB.US,D,20051116,000000,10.9426,10.9785,10.6706,10.756,156863.88484018,0
+FNB.US,D,20051117,000000,10.756,11.0602,10.756,11.0602,183140.11646998,0
+FNB.US,D,20051118,000000,11.2583,11.2583,11.0184,11.1719,186359.42055278,0
+FNB.US,D,20051121,000000,11.2264,11.4128,11.0767,11.4128,153478.88128254,0
+FNB.US,D,20051122,000000,11.3273,11.5508,11.2448,11.5294,187329.94604833,0
+FNB.US,D,20051123,000000,11.5062,11.7053,11.5062,11.6063,126713.78474248,0
+FNB.US,D,20051125,000000,11.5675,11.6168,11.5363,11.5799,37885.486762143,0
+FNB.US,D,20051128,000000,11.5363,11.6063,11.2904,11.3186,158474.56607087,0
+FNB.US,D,20051129,000000,11.2904,11.4702,11.2583,11.3702,201684.0490032,0
+FNB.US,D,20051130,000000,11.2904,11.5246,11.267,11.3702,257778.98178101,0
+FNB.US,D,20051201,000000,11.407,11.6548,11.3769,11.6063,205871.82020298,0
+FNB.US,D,20051202,000000,11.5799,11.6014,11.3119,11.4187,184755.94364709,0
+FNB.US,D,20051205,000000,11.3836,11.407,11.1971,11.237,211672.33101202,0
+FNB.US,D,20051206,000000,11.2448,11.5294,11.2204,11.2953,149933.32419646,0
+FNB.US,D,20051207,000000,11.2953,11.3059,11.1204,11.237,172179.25058704,0
+FNB.US,D,20051208,000000,11.2448,11.4128,11.1272,11.2583,248433.94307517,0
+FNB.US,D,20051209,000000,11.2583,11.476,11.2264,11.3059,201840.48577449,0
+FNB.US,D,20051212,000000,11.4313,11.4313,11.1272,11.1855,228603.52393598,0
+FNB.US,D,20051213,000000,11.1855,11.337,11.1038,11.2583,131064.16784925,0
+FNB.US,D,20051214,000000,11.2904,11.476,11.2321,11.407,126392.67768562,0
+FNB.US,D,20051215,000000,11.4128,11.4128,11.1719,11.2157,231993.67344005,0
+FNB.US,D,20051216,000000,11.2448,11.4877,11.2321,11.3934,1051611.2025412,0
+FNB.US,D,20051219,000000,11.3886,11.3886,11.1038,11.1107,237791.09668124,0
+FNB.US,D,20051220,000000,11.1107,11.2904,11.0981,11.1514,178141.34411378,0
+FNB.US,D,20051221,000000,11.1272,11.337,11.0106,11.1514,236019.86192213,0
+FNB.US,D,20051222,000000,11.1787,11.1787,10.9718,11.0348,348870.46699857,0
+FNB.US,D,20051223,000000,11.0348,11.1651,11.0106,11.1457,613748.79646601,0
+FNB.US,D,20051227,000000,11.1514,11.2506,10.9299,10.9844,629708.43470514,0
+FNB.US,D,20051228,000000,11.0543,11.0913,10.9232,11.0028,164926.55369717,0
+FNB.US,D,20051229,000000,10.9718,10.9844,10.8561,10.8561,168627.51836525,0
+FNB.US,D,20051230,000000,10.8561,10.8561,10.688,10.7706,287614.14995758,0
+FNB.US,D,20060103,000000,10.7706,10.9718,10.6239,10.8561,308725.90975633,0
+FNB.US,D,20060104,000000,10.8852,10.9562,10.8182,10.8901,216190.47197222,0
+FNB.US,D,20060105,000000,10.8901,10.9232,10.8182,10.8182,119943.77762717,0
+FNB.US,D,20060106,000000,10.9038,10.9785,10.7172,10.8289,184270.16630467,0
+FNB.US,D,20060109,000000,10.7929,10.9426,10.7755,10.8901,164439.74716547,0
+FNB.US,D,20060110,000000,10.8561,10.9299,10.8036,10.8901,159923.66458384,0
+FNB.US,D,20060111,000000,10.8901,10.8901,10.6317,10.7492,193622.40933549,0
+FNB.US,D,20060112,000000,10.6939,10.7706,10.5753,10.6122,124457.80183022,0
+FNB.US,D,20060113,000000,10.6443,10.7055,10.5753,10.6054,133484.82104706,0
+FNB.US,D,20060117,000000,10.6054,10.6122,10.484,10.5686,205548.65476755,0
+FNB.US,D,20060118,000000,10.5753,10.6511,10.4898,10.5403,183303.75756626,0
+FNB.US,D,20060119,000000,10.5753,10.6987,10.5083,10.6627,162179.64749609,0
+FNB.US,D,20060120,000000,10.7298,10.7298,10.3558,10.3907,212639.76893971,0
+FNB.US,D,20060123,000000,10.38,10.5753,10.38,10.5141,192654.9714078,0
+FNB.US,D,20060124,000000,10.7055,10.7113,10.5462,10.6375,353388.60795877,0
+FNB.US,D,20060125,000000,10.6375,10.7055,10.4771,10.6054,610201.18100137,0
+FNB.US,D,20060126,000000,10.6375,10.7055,10.6122,10.6987,256336.05840374,0
+FNB.US,D,20060127,000000,10.6375,10.7376,10.618,10.7298,234410.20988072,0
+FNB.US,D,20060130,000000,10.7298,10.7298,10.4208,10.4393,213774.96472083,0
+FNB.US,D,20060131,000000,10.4208,10.4966,10.2761,10.4432,311630.28191799,0
+FNB.US,D,20060201,000000,10.4315,10.6006,10.3498,10.3635,267778.58487195,0
+FNB.US,D,20060202,000000,10.3635,10.3907,10.0302,10.0875,388371.78093782,0
+FNB.US,D,20060203,000000,10.0982,10.2352,10.0167,10.0409,279550.4519113,0
+FNB.US,D,20060206,000000,10.0302,10.0409,9.87867,10.0225,195555.22681232,0
+FNB.US,D,20060207,000000,10.001,10.2051,10.001,10.0603,248271.33116818,0
+FNB.US,D,20060208,000000,10.1293,10.1847,10.074,10.1032,362253.0152686,0
+FNB.US,D,20060209,000000,10.142,10.2051,10.0671,10.1099,253749.70573108,0
+FNB.US,D,20060210,000000,10.0818,10.2352,10.0225,10.1167,198130.25840285,0
+FNB.US,D,20060213,000000,10.142,10.2091,10.0603,10.1293,398522.67485364,0
+FNB.US,D,20060214,000000,10.1226,10.3285,10.0875,10.2624,239408.98223691,0
+FNB.US,D,20060215,000000,10.2848,10.3334,10.1847,10.2965,153478.88128254,0
+FNB.US,D,20060216,000000,10.3382,10.3558,10.2091,10.2915,153156.7450364,0
+FNB.US,D,20060217,000000,10.311,10.311,10.1847,10.1847,149122.32304005,0
+FNB.US,D,20060221,000000,10.1721,10.2352,10.0361,10.1293,238756.47623037,0
+FNB.US,D,20060222,000000,10.142,10.38,10.142,10.38,140096.3330125,0
+FNB.US,D,20060223,000000,10.3558,10.4714,10.2595,10.3042,178141.34411378,0
+FNB.US,D,20060224,000000,10.2761,10.3839,10.2352,10.2692,156543.80697262,0
+FNB.US,D,20060227,000000,10.311,10.4267,10.311,10.4101,106882.33641399,0
+FNB.US,D,20060228,000000,10.2848,10.3558,10.1983,10.2304,260845.96584966,0
+FNB.US,D,20060301,000000,10.0875,10.2848,10.0875,10.2848,270679.86946576,0
+FNB.US,D,20060302,000000,10.2848,10.2848,10.1167,10.2595,370149.98465074,0
+FNB.US,D,20060303,000000,10.1721,10.4655,10.1721,10.3498,478808.70177027,0
+FNB.US,D,20060306,000000,9.76205,10.3558,9.76205,10.1468,355161.90109645,0
+FNB.US,D,20060307,000000,10.0818,10.2158,9.92629,10.1847,284222.97126422,0
+FNB.US,D,20060308,000000,10.1847,10.2624,10.0982,10.1595,316790.63699188,0
+FNB.US,D,20060309,000000,10.1721,10.2624,10.0818,10.1099,227316.00814072,0
+FNB.US,D,20060310,000000,10.1721,10.3382,10.1032,10.3382,151380.36433086,0
+FNB.US,D,20060313,000000,10.3247,10.3907,10.2411,10.3247,208456.11449707,0
+FNB.US,D,20060314,000000,10.3285,10.415,10.1847,10.3984,248111.80682904,0
+FNB.US,D,20060315,000000,10.4208,10.4655,10.2692,10.4432,253913.34682736,0
+FNB.US,D,20060316,000000,10.4966,10.5083,10.3498,10.38,268103.80868595,0
+FNB.US,D,20060317,000000,10.3907,10.451,10.3451,10.4432,722243.87248926,0
+FNB.US,D,20060320,000000,10.4315,10.4587,10.311,10.3984,339521.3115356,0
+FNB.US,D,20060321,000000,10.38,10.451,10.3285,10.3451,203132.11832688,0
+FNB.US,D,20060322,000000,10.3451,10.5753,10.3042,10.5753,187655.16986233,0
+FNB.US,D,20060323,000000,10.5462,10.5909,10.4208,10.5141,302442.70917273,0
+FNB.US,D,20060324,000000,10.5559,10.5559,10.4101,10.5559,662599.26586824,0
+FNB.US,D,20060327,000000,10.5316,10.5753,10.415,10.5247,629871.04661214,0
+FNB.US,D,20060328,000000,10.5247,10.6822,10.484,10.5909,242304.09169501,0
+FNB.US,D,20060329,000000,10.55,10.6375,10.5316,10.6375,180566.11406873,0
+FNB.US,D,20060330,000000,10.6706,10.6706,10.4432,10.5462,183463.2819054,0
+FNB.US,D,20060331,000000,10.4966,10.6122,10.4655,10.6054,209262.99889634,0
+FNB.US,D,20060403,000000,10.6054,10.6122,10.4587,10.5753,223447.28561921,0
+FNB.US,D,20060404,000000,10.55,10.6443,10.5141,10.5559,179595.58857318,0
+FNB.US,D,20060405,000000,10.5462,10.6006,10.4587,10.5462,153794.84239297,0
+FNB.US,D,20060406,000000,10.5462,10.5559,10.4714,10.5141,121874.53672542,0
+FNB.US,D,20060407,000000,10.5247,10.6006,10.2965,10.3451,208289.38583294,0
+FNB.US,D,20060410,000000,10.3451,10.4208,10.2624,10.38,167341.03175928,0
+FNB.US,D,20060411,000000,10.3907,10.415,10.2158,10.2352,341458.24576957,0
+FNB.US,D,20060412,000000,10.2624,10.311,10.2091,10.2624,146704.75741009,0
+FNB.US,D,20060413,000000,10.2051,10.3178,10.1983,10.2692,154930.03817408,0
+FNB.US,D,20060417,000000,10.1721,10.2595,10.0167,10.0671,222478.81850224,0
+FNB.US,D,20060418,000000,10.0671,10.2915,10.0526,10.2761,393855.30144715,0
+FNB.US,D,20060419,000000,10.2965,10.3382,10.1721,10.2965,218448.51326303,0
+FNB.US,D,20060420,000000,10.2624,10.2692,10.0875,10.1371,126392.67768562,0
+FNB.US,D,20060421,000000,10.6939,10.6939,10.1721,10.2965,546842.23025156,0
+FNB.US,D,20060424,000000,10.2624,10.2624,10.0982,10.1226,295830.168018,0
+FNB.US,D,20060425,000000,10.1769,10.1769,10.001,10.0818,276804.5748995,0
+FNB.US,D,20060426,000000,10.0925,10.2304,10.0603,10.1672,203615.83729073,0
+FNB.US,D,20060427,000000,10.1099,10.4267,10.0982,10.1721,303731.25415728,0
+FNB.US,D,20060428,000000,10.1226,10.4208,10.1226,10.4101,527816.63713306,0
+FNB.US,D,20060501,000000,10.4101,10.4432,10.0225,10.0361,542653.42986249,0
+FNB.US,D,20060502,000000,10.0225,10.2158,9.96714,10.2158,267778.58487195,0
+FNB.US,D,20060503,000000,10.2352,10.2848,10.074,10.1099,223284.67371222,0
+FNB.US,D,20060504,000000,10.1099,10.1983,10.0925,10.1099,113175.82889044,0
+FNB.US,D,20060505,000000,10.1371,10.3722,10.1099,10.2761,306471.98522265,0
+FNB.US,D,20060508,000000,10.2848,10.3334,10.1672,10.1769,167664.1971947,0
+FNB.US,D,20060509,000000,10.1983,10.1983,10.1099,10.1769,203288.55509817,0
+FNB.US,D,20060510,000000,10.142,10.1721,10.1099,10.1226,456722.29971883,0
+FNB.US,D,20060511,000000,10.1226,10.1468,9.93204,9.93204,340490.80784187,0
+FNB.US,D,20060512,000000,9.93501,9.9487,9.81161,9.81161,541525.43840637,0
+FNB.US,D,20060515,000000,9.85629,10.001,9.74554,9.92133,561032.69211015,0
+FNB.US,D,20060516,000000,9.8932,9.97963,9.8505,9.85629,345803.48292992,0
+FNB.US,D,20060517,000000,9.76205,9.83205,9.6163,9.79315,348387.77722401,0
+FNB.US,D,20060518,000000,9.79995,9.90684,9.6163,9.63477,324205.94578875,0
+FNB.US,D,20060519,000000,9.63477,9.94077,9.59978,9.90007,343066.86862169,0
+FNB.US,D,20060522,000000,10.142,10.2158,9.80675,10.0925,431738.72983073,0
+FNB.US,D,20060523,000000,10.1721,10.2158,10.0409,10.0409,451724.55655192,0
+FNB.US,D,20060524,000000,10.1167,10.2352,9.98558,10.2091,404494.03108395,0
+FNB.US,D,20060525,000000,10.2352,10.2965,10.1847,10.2965,300022.05597492,0
+FNB.US,D,20060526,000000,10.3247,10.3334,10.1847,10.2692,231993.67344005,0
+FNB.US,D,20060530,000000,10.311,10.311,9.9487,9.95445,249724.5464383,0
+FNB.US,D,20060531,000000,9.99331,10.1032,9.93501,10.0088,284390.72911764,0
+FNB.US,D,20060601,000000,10.001,10.2848,10.001,10.2848,276164.41916436,0
+FNB.US,D,20060602,000000,10.3498,10.3722,10.1371,10.2352,246659.62074821,0
+FNB.US,D,20060605,000000,10.2352,10.2352,9.86797,9.87867,411582.05768825,0
+FNB.US,D,20060606,000000,9.86306,10.0167,9.86306,10.0127,396910.96443366,0
+FNB.US,D,20060607,000000,10.0127,10.2411,10.0127,10.0875,294384.15707288,0
+FNB.US,D,20060608,000000,9.97963,10.2304,9.90007,10.2158,352413.96570608,0
+FNB.US,D,20060609,000000,10.2352,10.2352,9.99331,9.99331,217319.49261762,0
+FNB.US,D,20060612,000000,10.0468,10.0468,9.84461,9.8505,409001.88015129,0
+FNB.US,D,20060613,000000,9.83205,10.0225,9.80675,9.86306,330005.42740851,0
+FNB.US,D,20060614,000000,9.87867,9.95445,9.71347,9.82616,221835.57519925,0
+FNB.US,D,20060615,000000,9.91459,10.074,9.83205,10.0468,246498.0380305,0
+FNB.US,D,20060616,000000,10.0468,10.0671,9.86306,9.92133,1203793.3053249,0
+FNB.US,D,20060619,000000,9.92133,9.95445,9.63963,9.68238,274392.15521597,0
+FNB.US,D,20060620,000000,9.66975,9.76983,9.60853,9.60853,406586.37289992,0
+FNB.US,D,20060621,000000,9.6163,9.81161,9.58424,9.76205,660828.03110912,0
+FNB.US,D,20060622,000000,9.75331,9.75331,9.53371,9.62116,515733.95492971,0
+FNB.US,D,20060623,000000,9.627,9.627,9.44822,9.50165,371121.53933558,0
+FNB.US,D,20060626,000000,9.56578,9.76983,9.42004,9.73971,362412.53960775,0
+FNB.US,D,20060627,000000,9.75331,9.78149,9.55314,9.56578,409972.40564685,0
+FNB.US,D,20060628,000000,9.59978,9.66392,9.48806,9.54731,277453.99333821,0
+FNB.US,D,20060629,000000,9.63477,9.95445,9.62116,9.95445,430125.99022147,0
+FNB.US,D,20060630,000000,9.99331,9.99331,9.66392,9.78149,1366788.0707346,0
+FNB.US,D,20060703,000000,9.79995,9.92629,9.76205,9.92133,155247.02847379,0
+FNB.US,D,20060705,000000,9.92133,9.92133,9.73193,9.75622,222478.81850224,0
+FNB.US,D,20060706,000000,9.78149,9.8718,9.76983,9.8718,216190.47197222,0
+FNB.US,D,20060707,000000,9.8718,9.98558,9.75622,9.76205,348387.77722401,0
+FNB.US,D,20060710,000000,9.81939,9.92133,9.77663,9.87867,136711.32945486,0
+FNB.US,D,20060711,000000,9.83205,9.92629,9.63477,9.92629,243110.97609428,0
+FNB.US,D,20060712,000000,9.88544,9.91459,9.65226,9.66975,237791.09668124,0
+FNB.US,D,20060713,000000,9.66392,9.67655,9.46668,9.51428,278256.76098033,0
+FNB.US,D,20060714,000000,9.51428,9.59298,9.39575,9.50165,272134.11392516,0
+FNB.US,D,20060717,000000,9.50845,9.66392,9.50165,9.58812,247461.35920106,0
+FNB.US,D,20060718,000000,9.65226,9.78149,9.55897,9.78149,265689.33062384,0
+FNB.US,D,20060719,000000,9.77663,10.1099,9.76983,10.1099,382724.61933222,0
+FNB.US,D,20060720,000000,10.0925,10.1226,9.86797,9.88544,325170.29614859,0
+FNB.US,D,20060721,000000,9.88544,9.92629,9.6163,9.83205,354670.97780761,0
+FNB.US,D,20060724,000000,9.8932,10.0875,9.83205,10.0875,249562.96372059,0
+FNB.US,D,20060725,000000,10.0925,10.2965,9.94077,10.2965,714664.92259611,0
+FNB.US,D,20060726,000000,10.2527,10.2915,10.0167,10.1672,539430.00902255,0
+FNB.US,D,20060727,000000,10.2051,10.2352,9.95445,9.9602,270679.86946576,0
+FNB.US,D,20060728,000000,10.0167,10.38,10.0167,10.3178,339199.17528947,0
+FNB.US,D,20060731,000000,10.2527,10.2965,10.0818,10.2595,347577.80525689,0
+FNB.US,D,20060801,000000,10.1906,10.1983,10.0468,10.0925,177660.7127178,0
+FNB.US,D,20060802,000000,10.1099,10.2304,9.97963,9.97963,400777.6285766,0
+FNB.US,D,20060803,000000,9.92629,10.2352,9.83205,10.1721,390140.95731836,0
+FNB.US,D,20060804,000000,10.2965,10.3558,9.98558,10.1536,292923.73747778,0
+FNB.US,D,20060807,000000,10.1032,10.1167,10.0167,10.0526,265200.46571357,0
+FNB.US,D,20060808,000000,10.1099,10.2352,9.92133,9.9602,295671.67286815,0
+FNB.US,D,20060809,000000,10.0468,10.0982,9.80675,9.83205,245854.79472751,0
+FNB.US,D,20060810,000000,9.76983,9.97963,9.76983,9.93204,212160.166733,0
+FNB.US,D,20060811,000000,9.92629,9.92629,9.80675,9.86797,132520.47068721,0
+FNB.US,D,20060814,000000,9.93204,10.0409,9.82616,9.86306,177500.15918937,0
+FNB.US,D,20060815,000000,9.98558,10.2091,9.98558,10.2091,290835.51241895,0
+FNB.US,D,20060816,000000,10.2692,10.2965,10.1847,10.2848,284060.35935722,0
+FNB.US,D,20060817,000000,10.2489,10.3558,10.2411,10.3382,142675.48136017,0
+FNB.US,D,20060818,000000,10.3839,10.3839,10.2624,10.3498,186359.42055278,0
+FNB.US,D,20060821,000000,10.2692,10.3042,10.2352,10.2352,110428.92268935,0
+FNB.US,D,20060822,000000,10.2352,10.3285,10.2352,10.3247,332586.63413473,0
+FNB.US,D,20060823,000000,10.3285,10.3907,10.0875,10.1769,300503.7165602,0
+FNB.US,D,20060824,000000,10.1672,10.2595,10.1167,10.2527,190075.82306014,0
+FNB.US,D,20060825,000000,10.1906,10.2915,10.1672,10.2352,139612.61404865,0
+FNB.US,D,20060828,000000,10.2051,10.2527,10.1847,10.2158,789635.18685684,0
+FNB.US,D,20060829,000000,10.2352,10.2624,10.1226,10.2489,619069.70506834,0
+FNB.US,D,20060830,000000,10.1672,10.2091,10.1293,10.1536,648572.44510593,0
+FNB.US,D,20060831,000000,10.1595,10.2051,10.1371,10.1536,467531.87477691,0
+FNB.US,D,20060901,000000,10.1672,10.1847,10.0818,10.1032,206031.34454212,0
+FNB.US,D,20060905,000000,10.1032,10.2352,10.0818,10.1721,158311.95416388,0
+FNB.US,D,20060906,000000,10.1099,10.1371,10.0302,10.0982,164282.2812049,0
+FNB.US,D,20060907,000000,10.0603,10.1032,9.95445,9.95445,205871.82020298,0
+FNB.US,D,20060908,000000,9.9602,10.1595,9.95445,10.1293,291319.2313828,0
+FNB.US,D,20060911,000000,10.0468,10.1847,10.0225,10.1536,217963.7651099,0
+FNB.US,D,20060912,000000,10.1721,10.3722,10.1536,10.3498,304535.0509887,0
+FNB.US,D,20060913,000000,10.3498,10.415,10.311,10.4044,298731.45261181,0
+FNB.US,D,20060914,000000,10.3334,10.3635,10.2411,10.3451,218768.5911306,0
+FNB.US,D,20060915,000000,10.4267,10.451,10.2692,10.3498,568767.04958529,0
+FNB.US,D,20060918,000000,10.3042,10.451,10.1983,10.2624,270679.86946576,0
+FNB.US,D,20060919,000000,10.2489,10.3382,10.1099,10.3334,306793.09227951,0
+FNB.US,D,20060920,000000,10.38,10.5462,10.38,10.5462,260362.24688581,0
+FNB.US,D,20060921,000000,10.5462,10.5462,10.2848,10.3334,340002.97212088,0
+FNB.US,D,20060922,000000,10.3334,10.3334,10.1536,10.2158,220867.10808227,0
+FNB.US,D,20060925,000000,10.1847,10.5141,10.1847,10.4771,324850.21828103,0
+FNB.US,D,20060926,000000,10.4208,10.5462,10.3382,10.484,388371.78093782,0
+FNB.US,D,20060927,000000,10.4267,10.5462,10.4101,10.5462,200069.25101538,0
+FNB.US,D,20060928,000000,10.5462,10.5462,10.451,10.518,242464.64522343,0
+FNB.US,D,20060929,000000,10.4771,10.518,10.3285,10.3334,305986.20788024,0
+FNB.US,D,20061002,000000,10.2965,10.3498,10.1536,10.1983,248757.10851059,0
+FNB.US,D,20061003,000000,10.1595,10.2965,10.1167,10.1595,156701.27293319,0
+FNB.US,D,20061004,000000,10.1371,10.4208,10.1371,10.415,246980.72780506,0
+FNB.US,D,20061005,000000,10.415,10.5141,10.3042,10.5141,210063.7081599,0
+FNB.US,D,20061006,000000,10.4714,10.4714,10.3042,10.3451,143802.44362701,0
+FNB.US,D,20061009,000000,10.3498,10.5141,10.3247,10.5083,236184.53220769,0
+FNB.US,D,20061010,000000,10.5141,10.5247,10.38,10.4267,198621.18169168,0
+FNB.US,D,20061011,000000,10.4101,10.415,10.2304,10.3334,275519.11748281,0
+FNB.US,D,20061012,000000,10.3558,10.5462,10.3558,10.5462,262620.28817663,0
+FNB.US,D,20061013,000000,10.5462,10.583,10.4771,10.5403,324527.0528456,0
+FNB.US,D,20061016,000000,10.5462,10.6054,10.484,10.5005,374667.09642165,0
+FNB.US,D,20061017,000000,10.4315,10.5753,10.4101,10.5462,216671.10336821,0
+FNB.US,D,20061018,000000,10.5559,10.6122,10.5247,10.5462,257461.9914813,0
+FNB.US,D,20061019,000000,10.5462,10.6375,10.5247,10.6054,247789.6705829,0
+FNB.US,D,20061020,000000,10.6317,10.6317,10.3722,10.38,460754.66333661,0
+FNB.US,D,20061023,000000,10.518,10.6006,10.4655,10.5403,416257.66460902,0
+FNB.US,D,20061024,000000,10.5316,10.6054,10.518,10.5909,259069.58514412,0
+FNB.US,D,20061025,000000,10.6317,10.6987,10.5909,10.6939,360802.88756634,0
+FNB.US,D,20061026,000000,10.6987,10.8814,10.6054,10.8814,297125.91732754,0
+FNB.US,D,20061027,000000,10.8289,10.9358,10.6706,10.6754,233758.73306346,0
+FNB.US,D,20061030,000000,10.6511,10.7755,10.6239,10.6511,379985.94664541,0
+FNB.US,D,20061031,000000,10.6317,10.6939,10.4898,10.5005,320337.22326725,0
+FNB.US,D,20061101,000000,10.5403,10.5462,10.311,10.3334,292923.73747778,0
+FNB.US,D,20061102,000000,10.2624,10.3984,10.2411,10.3334,271646.27820417,0
+FNB.US,D,20061103,000000,10.3839,10.4771,10.2965,10.4208,234730.2877483,0
+FNB.US,D,20061106,000000,10.4714,10.6569,10.4101,10.6511,397883.54830779,0
+FNB.US,D,20061107,000000,10.6122,10.8289,10.6122,10.7113,420294.14498394,0
+FNB.US,D,20061108,000000,10.688,10.8746,10.6822,10.8289,305986.20788024,0
+FNB.US,D,20061109,000000,10.8425,10.8493,10.6006,10.6569,209902.12544219,0
+FNB.US,D,20061110,000000,10.6706,10.8852,10.6706,10.7929,349843.05087269,0
+FNB.US,D,20061113,000000,10.7988,10.9621,10.7755,10.8969,222478.81850224,0
+FNB.US,D,20061114,000000,10.8969,11.1457,10.8036,11.1457,267292.80752954,0
+FNB.US,D,20061115,000000,11.1457,11.3836,11.1204,11.3059,379822.30554914,0
+FNB.US,D,20061116,000000,11.3448,11.407,11.2506,11.3934,241179.18780674,0
+FNB.US,D,20061117,000000,11.3934,11.4362,11.3536,11.3836,168469.0232154,0
+FNB.US,D,20061120,000000,11.3836,11.4508,11.2847,11.407,262140.68596991,0
+FNB.US,D,20061121,000000,11.3886,11.4508,11.337,11.4128,197325.43238215,0
+FNB.US,D,20061122,000000,11.273,11.3323,11.1038,11.1272,321625.7682518,0
+FNB.US,D,20061124,000000,11.065,11.1651,11.0184,11.1398,118008.90177178,0
+FNB.US,D,20061127,000000,11.0767,11.0767,10.8561,10.8688,395139.72967456,0
+FNB.US,D,20061128,000000,10.8105,10.9785,10.8105,10.9785,205871.82020298,0
+FNB.US,D,20061129,000000,10.9494,11.0981,10.8561,11.0825,380470.69479854,0
+FNB.US,D,20061130,000000,11.065,11.1175,10.9358,11.1175,304050.30283556,0
+FNB.US,D,20061201,000000,11.0767,11.1514,10.7988,10.8901,297767.10225196,0
+FNB.US,D,20061204,000000,10.8969,11.2321,10.8969,11.1787,394653.95233214,0
+FNB.US,D,20061205,000000,11.202,11.3273,11.1514,11.202,307438.39396106,0
+FNB.US,D,20061206,000000,11.1651,11.2157,11.0602,11.0825,340805.73976301,0
+FNB.US,D,20061207,000000,11.0981,11.1855,10.9718,11.0485,198777.61846297,0
+FNB.US,D,20061208,000000,11.0028,11.1272,10.9718,11.0708,261008.57775665,0
+FNB.US,D,20061211,000000,11.0602,11.1514,10.9844,11.1514,204421.69250073,0
+FNB.US,D,20061212,000000,11.1583,11.2078,11.0485,11.1583,258268.87588056,0
+FNB.US,D,20061213,000000,11.2264,11.2506,11.1175,11.1923,192813.46655765,0
+FNB.US,D,20061214,000000,11.2264,11.3585,11.2264,11.2904,185726.46914264,0
+FNB.US,D,20061215,000000,11.3119,11.3993,11.2448,11.3836,514437.17643089,0
+FNB.US,D,20061218,000000,11.4128,11.4128,11.0825,11.1038,262780.84170505,0
+FNB.US,D,20061219,000000,11.0106,11.2264,11.0106,11.1457,272294.66745359,0
+FNB.US,D,20061220,000000,11.1457,11.237,11.1457,11.237,153478.88128254,0
+FNB.US,D,20061221,000000,11.237,11.2904,11.065,11.1038,387238.64353528,0
+FNB.US,D,20061222,000000,11.0825,11.1719,11.0485,11.1038,178467.59711706,0
+FNB.US,D,20061226,000000,11.0981,11.3934,11.0981,11.3769,137680.82576111,0
+FNB.US,D,20061227,000000,11.4362,11.6228,11.407,11.6228,275196.98123667,0
+FNB.US,D,20061228,000000,11.5635,11.6946,11.4945,11.4945,244571.39568939,0
+FNB.US,D,20061229,000000,11.4439,11.5431,11.3323,11.3323,234888.78289815,0
+FNB.US,D,20070103,000000,11.3186,11.6548,11.2904,11.3769,456722.29971883,0
+FNB.US,D,20070104,000000,11.3702,11.476,11.2157,11.4508,272453.16260344,0
+FNB.US,D,20070105,000000,11.1514,11.3836,11.0708,11.0913,276323.94350351,0
+FNB.US,D,20070108,000000,11.065,11.2583,10.9154,11.1971,331135.47724319,0
+FNB.US,D,20070109,000000,11.1971,11.1971,10.9358,11.1514,231500.69177264,0
+FNB.US,D,20070110,000000,11.0708,11.1583,11.0106,11.0708,175082.59355942,0
+FNB.US,D,20070111,000000,11.1204,11.2797,11.0825,11.1923,183303.75756626,0
+FNB.US,D,20070112,000000,11.2078,11.2078,11.1398,11.1855,119943.77762717,0
+FNB.US,D,20070116,000000,11.2264,11.2264,10.9668,10.9718,304535.0509887,0
+FNB.US,D,20070117,000000,10.9668,11.0602,10.8814,10.9494,233439.68438517,0
+FNB.US,D,20070118,000000,10.9154,11.0028,10.688,10.8036,385468.43796545,0
+FNB.US,D,20070119,000000,10.7755,10.9844,10.6627,10.9668,304535.0509887,0
+FNB.US,D,20070122,000000,10.9494,10.9494,10.618,10.8105,494770.39838797,0
+FNB.US,D,20070123,000000,10.7755,10.9426,10.6443,10.9426,412546.4080481,0
+FNB.US,D,20070124,000000,10.9299,11.0427,10.9038,11.0427,185726.46914264,0
+FNB.US,D,20070125,000000,10.9494,11.0106,10.724,10.7793,328235.22183867,0
+FNB.US,D,20070126,000000,10.8366,10.9232,10.7055,10.9038,230050.56407039,0
+FNB.US,D,20070129,000000,10.8561,11.0106,10.8561,10.9785,367411.31196394,0
+FNB.US,D,20070130,000000,11.0485,11.065,10.9426,10.9668,456081.11479441,0
+FNB.US,D,20070131,000000,10.9154,11.0602,10.8629,10.9085,591982.47228213,0
+FNB.US,D,20070201,000000,10.9668,11.0427,10.8688,11.0427,417549.29716142,0
+FNB.US,D,20070202,000000,11.0485,11.0602,10.9621,11.0348,261814.43296664,0
+FNB.US,D,20070205,000000,10.996,10.996,10.8688,10.8852,278419.37288732,0
+FNB.US,D,20070206,000000,10.9154,11.1038,10.8901,11.0427,400941.26967288,0
+FNB.US,D,20070207,000000,11.0427,11.1038,10.9426,11.1038,363540.53106387,0
+FNB.US,D,20070208,000000,11.0708,11.0825,10.9358,11.0427,222803.01312694,0
+FNB.US,D,20070209,000000,11.0485,11.1038,10.8629,10.9426,240208.66231119,0
+FNB.US,D,20070212,000000,10.9785,11.0427,10.8969,10.9892,220061.25287229,0
+FNB.US,D,20070213,000000,11.0232,11.0981,10.9785,11.0767,188064.78719766,0
+FNB.US,D,20070214,000000,11.065,11.1855,10.996,11.1175,369655.97379405,0
+FNB.US,D,20070215,000000,11.1175,11.2078,11.1175,11.1457,333233.99419486,0
+FNB.US,D,20070216,000000,11.1457,11.2264,11.1457,11.2078,308081.63726405,0
+FNB.US,D,20070220,000000,11.2583,11.3273,11.134,11.3119,335975.75444953,0
+FNB.US,D,20070221,000000,11.237,11.3536,11.2157,11.3119,281321.68667042,0
+FNB.US,D,20070222,000000,11.3119,11.3448,11.2506,11.3119,295183.83714716,0
+FNB.US,D,20070223,000000,11.273,11.2847,11.1923,11.2448,220384.41830771,0
+FNB.US,D,20070226,000000,11.2904,11.337,11.0825,11.1923,366281.26212924,0
+FNB.US,D,20070227,000000,11.0348,11.0708,10.7638,10.7638,468168.94294418,0
+FNB.US,D,20070228,000000,10.7055,10.8561,10.618,10.6443,488320.46914023,0
+FNB.US,D,20070301,000000,10.5141,10.6754,10.2692,10.6443,603146.08845418,0
+FNB.US,D,20070302,000000,10.5753,10.6054,10.451,10.4587,470588.56695271,0
+FNB.US,D,20070305,000000,10.3334,10.4714,10.2051,10.2158,580215.75118922,0
+FNB.US,D,20070306,000000,10.2692,10.518,10.2158,10.4714,484773.88286487,0
+FNB.US,D,20070307,000000,10.4208,10.4587,10.3247,10.3984,507510.7325443,0
+FNB.US,D,20070308,000000,10.451,10.5005,10.3042,10.38,379503.25687085,0
+FNB.US,D,20070309,000000,10.4432,10.484,10.3558,10.4393,229409.37914597,0
+FNB.US,D,20070312,000000,10.4393,10.4714,10.3907,10.4714,155896.44691249,0
+FNB.US,D,20070313,000000,10.3907,10.3907,10.0526,10.0818,544587.2765286,0
+FNB.US,D,20070314,000000,10.2051,10.3907,10.1293,10.3839,537332.52126016,0
+FNB.US,D,20070315,000000,10.4208,10.5403,10.4101,10.5316,256815.66061045,0
+FNB.US,D,20070316,000000,10.5316,10.5753,10.415,10.4267,598588.83830116,0
+FNB.US,D,20070319,000000,10.451,10.6511,10.451,10.5462,282608.17327639,0
+FNB.US,D,20070320,000000,10.518,10.6443,10.5005,10.6443,160733.63655097,0
+FNB.US,D,20070321,000000,10.6375,10.9358,10.6006,10.9154,330489.14637235,0
+FNB.US,D,20070322,000000,10.8852,10.8852,10.6754,10.7929,353865.12259763,0
+FNB.US,D,20070323,000000,10.7376,10.8241,10.7376,10.7929,178953.37445948,0
+FNB.US,D,20070326,000000,10.7492,10.756,10.618,10.724,187329.94604833,0
+FNB.US,D,20070327,000000,10.6627,10.6822,10.5403,10.583,198937.14280211,0
+FNB.US,D,20070328,000000,10.5005,10.55,10.4315,10.4655,226670.70645916,0
+FNB.US,D,20070329,000000,10.5462,10.6054,10.4101,10.518,153156.7450364,0
+FNB.US,D,20070330,000000,10.5083,10.5753,10.3498,10.451,428188.02679822,0
+FNB.US,D,20070402,000000,10.4655,10.4655,10.2304,10.38,348709.91347015,0
+FNB.US,D,20070403,000000,10.38,10.5977,10.38,10.583,264069.3866896,0
+FNB.US,D,20070404,000000,10.5636,10.6375,10.4898,10.583,362576.18070402,0
+FNB.US,D,20070405,000000,10.5636,10.5909,10.5316,10.5462,364670.58089855,0
+FNB.US,D,20070409,000000,10.5247,10.5559,10.4208,10.4898,283416.08686495,0
+FNB.US,D,20070410,000000,10.451,10.5686,10.451,10.5686,308081.63726405,0
+FNB.US,D,20070411,000000,10.5462,10.5462,10.4208,10.5083,439149.92187045,0
+FNB.US,D,20070412,000000,10.4714,10.5462,10.3839,10.5403,254081.10468078,0
+FNB.US,D,20070413,000000,10.5141,10.6627,10.4655,10.6627,235049.33642657,0
+FNB.US,D,20070416,000000,10.6987,10.8814,10.6939,10.8814,292121.99902493,0
+FNB.US,D,20070417,000000,10.8289,10.8814,10.7706,10.8366,345803.48292992,0
+FNB.US,D,20070418,000000,10.7706,10.9299,10.7706,10.8105,353388.60795877,0
+FNB.US,D,20070419,000000,10.688,10.7793,10.5977,10.7055,251336.25685827,0
+FNB.US,D,20070420,000000,11.1038,11.1107,10.7988,10.9494,456722.29971883,0
+FNB.US,D,20070423,000000,10.9494,10.9494,10.6754,10.7055,267618.03134353,0
+FNB.US,D,20070424,000000,10.7055,10.7638,10.6054,10.7113,282128.57106968,0
+FNB.US,D,20070425,000000,10.756,10.8425,10.6754,10.7988,251980.52935054,0
+FNB.US,D,20070426,000000,10.756,10.7929,10.618,10.756,260845.96584966,0
+FNB.US,D,20070427,000000,10.688,10.7298,10.5462,10.6443,261977.04487364,0
+FNB.US,D,20070430,000000,10.618,10.688,10.3907,10.4101,442860.14924209,0
+FNB.US,D,20070501,000000,10.3984,10.4655,10.2489,10.451,287124.25585803,0
+FNB.US,D,20070502,000000,10.4101,10.5462,10.3334,10.484,235212.97752286,0
+FNB.US,D,20070503,000000,10.4771,10.618,10.4267,10.5909,265845.76739513,0
+FNB.US,D,20070504,000000,10.5686,10.724,10.5462,10.6569,248271.33116818,0
+FNB.US,D,20070507,000000,10.6122,10.7172,10.5909,10.6239,133971.62757877,0
+FNB.US,D,20070508,000000,10.5636,10.6006,10.5316,10.5977,215222.00485523,0
+FNB.US,D,20070509,000000,10.5753,10.6987,10.5636,10.6317,188140.94720474,0
+FNB.US,D,20070510,000000,10.5686,10.5977,10.4655,10.55,526206.98509166,0
+FNB.US,D,20070511,000000,10.6054,10.6627,10.5686,10.6511,170246.43311022,0
+FNB.US,D,20070514,000000,10.6239,10.6627,10.4898,10.4966,352253.41217765,0
+FNB.US,D,20070515,000000,10.484,10.6006,10.3285,10.3451,304697.66289569,0
+FNB.US,D,20070516,000000,10.38,10.4432,10.2304,10.4101,356930.04828771,0
+FNB.US,D,20070517,000000,10.3984,10.4393,10.2051,10.2411,417223.04415815,0
+FNB.US,D,20070518,000000,10.2489,10.3558,10.1769,10.2848,268586.49846051,0
+FNB.US,D,20070521,000000,10.2915,10.5247,10.2489,10.451,268423.88655352,0
+FNB.US,D,20070522,000000,10.4101,10.5403,10.3247,10.4898,247950.22411133,0
+FNB.US,D,20070523,000000,10.5247,10.5462,10.3558,10.38,320820.9422311,0
+FNB.US,D,20070524,000000,10.3498,10.4315,10.2489,10.3285,373856.09526524,0
+FNB.US,D,20070525,000000,10.3382,10.3984,10.2489,10.3984,407392.2281099,0
+FNB.US,D,20070529,000000,10.4432,10.5005,10.3907,10.4315,353227.02524106,0
+FNB.US,D,20070530,000000,10.3285,10.3285,10.2158,10.2965,306308.34412638,0
+FNB.US,D,20070531,000000,10.3334,10.38,10.2965,10.3635,412386.88370895,0
+FNB.US,D,20070601,000000,10.4208,10.5005,10.3907,10.484,382564.06580379,0
+FNB.US,D,20070604,000000,10.4315,10.5083,10.4267,10.4966,338715.45632562,0
+FNB.US,D,20070605,000000,10.4315,10.4714,10.3839,10.4267,451079.25487037,0
+FNB.US,D,20070606,000000,10.4267,10.4267,10.3498,10.4044,267292.80752954,0
+FNB.US,D,20070607,000000,10.3558,10.3839,10.2965,10.3451,518303.84057381,0
+FNB.US,D,20070608,000000,10.2848,10.4714,10.2848,10.4655,340647.24461316,0
+FNB.US,D,20070611,000000,10.4315,10.484,10.3558,10.4315,284548.19507821,0
+FNB.US,D,20070612,000000,10.4267,10.451,10.3042,10.3178,519273.33688008,0
+FNB.US,D,20070613,000000,10.2848,10.3907,10.2158,10.3722,364670.58089855,0
+FNB.US,D,20070614,000000,10.3907,10.4393,10.3382,10.3635,280033.14168587,0
+FNB.US,D,20070615,000000,10.5462,10.6375,10.5005,10.618,649859.96090119,0
+FNB.US,D,20070618,000000,10.618,10.618,10.4655,10.4966,348063.5825993,0
+FNB.US,D,20070619,000000,10.4714,10.5462,10.4101,10.5462,261496.41347764,0
+FNB.US,D,20070620,000000,10.5462,10.5686,10.3558,10.3722,372250.55998098,0
+FNB.US,D,20070621,000000,10.311,10.3907,10.2915,10.3334,420771.68881208,0
+FNB.US,D,20070622,000000,10.2915,10.3451,10.2624,10.2965,902647.374651,0
+FNB.US,D,20070625,000000,10.2965,10.3334,10.1769,10.2624,449951.26341424,0
+FNB.US,D,20070626,000000,10.3178,10.415,10.1906,10.3285,360155.52750621,0
+FNB.US,D,20070627,000000,10.2595,10.5636,10.2225,10.5636,396910.96443366,0
+FNB.US,D,20070628,000000,10.55,10.6754,10.484,10.5403,363540.53106387,0
+FNB.US,D,20070629,000000,10.5559,10.6054,10.3722,10.3839,319848.35835698,0
+FNB.US,D,20070702,000000,10.3839,10.518,10.3839,10.451,268586.49846051,0
+FNB.US,D,20070703,000000,10.4315,10.5083,10.4315,10.4966,92861.690787392,0
+FNB.US,D,20070705,000000,10.4771,10.5083,10.4432,10.484,226027.46315617,0
+FNB.US,D,20070706,000000,10.4655,10.4771,10.3984,10.451,326621.45304013,0
+FNB.US,D,20070709,000000,10.4432,10.4432,10.2624,10.3247,430765.11676732,0
+FNB.US,D,20070710,000000,10.2489,10.2489,9.96714,9.97388,496059.9725618,0
+FNB.US,D,20070711,000000,9.98558,10.0302,9.85629,9.93501,591333.05384344,0
+FNB.US,D,20070712,000000,10.0088,10.1983,9.98558,10.1906,261165.01452794,0
+FNB.US,D,20070713,000000,10.142,10.142,10.0603,10.1099,199746.08557996,0
+FNB.US,D,20070716,000000,10.0409,10.0818,9.92629,9.96714,303081.83571858,0
+FNB.US,D,20070717,000000,9.98558,10.0925,9.9487,10.0088,249562.96372059,0
+FNB.US,D,20070718,000000,9.93501,9.97388,9.63963,9.78149,640505.65949179,0
+FNB.US,D,20070719,000000,9.86306,9.92629,9.72513,9.77663,375313.4272925,0
+FNB.US,D,20070720,000000,9.75622,10.0225,9.66392,9.81939,946983.81985016,0
+FNB.US,D,20070723,000000,9.83205,9.8932,9.75331,9.78149,403523.5055884,0
+FNB.US,D,20070724,000000,9.76983,9.76983,9.36563,9.44822,707895.94467009,0
+FNB.US,D,20070725,000000,9.49583,9.58812,9.32773,9.51428,776096.20181553,0
+FNB.US,D,20070726,000000,9.30344,9.38506,8.83977,9.31024,921509.32667321,0
+FNB.US,D,20070727,000000,9.27914,9.48223,9.17558,9.34911,928602.49922394,0
+FNB.US,D,20070730,000000,9.34231,9.52108,9.21026,9.44142,755457.86908777,0
+FNB.US,D,20070731,000000,9.50165,9.58424,9.28595,9.31024,801245.47117848,0
+FNB.US,D,20070801,000000,9.27914,9.58424,9.18714,9.41421,1093683.4313138,0
+FNB.US,D,20070802,000000,9.48223,9.59298,9.40158,9.48806,620523.94952774,0
+FNB.US,D,20070803,000000,9.50165,9.52108,9.0444,9.09338,885558.71576646,0
+FNB.US,D,20070806,000000,8.71599,9.80675,8.71599,9.79995,982610.23613221,0
+FNB.US,D,20070807,000000,9.72513,10.3907,9.70181,10.2761,1044677.5543296,0
+FNB.US,D,20070808,000000,10.3907,10.688,10.3451,10.688,1338896.0119277,0
+FNB.US,D,20070809,000000,10.5462,11.0708,10.4714,10.9892,1366949.6534523,0
+FNB.US,D,20070810,000000,10.8182,10.8814,9.99331,10.5005,1833662.2935585,0
+FNB.US,D,20070813,000000,10.688,10.7376,10.001,10.0603,679522.22527792,0
+FNB.US,D,20070814,000000,10.1595,10.1983,9.92629,9.9487,401429.10539386,0
+FNB.US,D,20070815,000000,9.95445,10.4771,9.83882,9.93501,547169.51244412,0
+FNB.US,D,20070816,000000,10.0167,10.8289,9.92629,10.8289,1574113.1062076,0
+FNB.US,D,20070817,000000,10.9562,11.3119,10.7988,11.0281,1327774.5925162,0
+FNB.US,D,20070820,000000,11.0543,11.1204,10.7852,10.9785,728208.02439458,0
+FNB.US,D,20070821,000000,11.0602,11.2204,10.9358,11.1107,665178.4142159,0
+FNB.US,D,20070822,000000,11.1971,11.267,10.7298,10.9154,904901.29918468,0
+FNB.US,D,20070823,000000,10.9785,11.0348,10.6239,10.6754,508960.86024655,0
+FNB.US,D,20070824,000000,10.7055,10.7492,10.3451,10.7055,647279.78336424,0
+FNB.US,D,20070827,000000,10.6375,10.7492,10.5141,10.5636,408842.35581216,0
+FNB.US,D,20070828,000000,10.5141,10.5141,10.3042,10.3334,527981.30741863,0
+FNB.US,D,20070829,000000,10.4587,10.5909,10.1983,10.5753,591825.00632156,0
+FNB.US,D,20070830,000000,10.4587,10.6006,10.3178,10.3722,335815.2009211,0
+FNB.US,D,20070831,000000,10.5559,10.6006,10.4044,10.5316,388371.78093782,0
+FNB.US,D,20070904,000000,10.4655,10.7929,10.4208,10.6569,579085.70135452,0
+FNB.US,D,20070905,000000,10.5462,10.6939,10.3984,10.6706,618422.34500821,0
+FNB.US,D,20070906,000000,10.6627,10.756,10.4714,10.618,303081.83571858,0
+FNB.US,D,20070907,000000,10.4208,10.4966,10.3334,10.4208,387564.89653856,0
+FNB.US,D,20070910,000000,10.4655,10.5141,10.1371,10.3178,399975.89012375,0
+FNB.US,D,20070911,000000,10.3451,10.518,10.2761,10.3635,410936.75600669,0
+FNB.US,D,20070912,000000,10.2965,10.4101,10.1906,10.2225,568767.04958529,0
+FNB.US,D,20070913,000000,10.2304,10.3451,10.1167,10.2304,377568.38101546,0
+FNB.US,D,20070914,000000,10.1099,10.3382,10.0925,10.3285,571991.49961452,0
+FNB.US,D,20070917,000000,10.3285,10.3285,10.1672,10.1906,507826.69365473,0
+FNB.US,D,20070918,000000,10.2624,10.724,10.1293,10.724,884595.39459591,0
+FNB.US,D,20070919,000000,10.6706,10.9038,10.6706,10.8852,664366.38387021,0
+FNB.US,D,20070920,000000,10.8182,10.8425,10.5753,10.6822,262620.28817663,0
+FNB.US,D,20070921,000000,10.7793,10.8493,10.6754,10.7172,674361.87020401,0
+FNB.US,D,20070924,000000,10.6754,10.8241,10.451,10.4898,406907.47995676,0
+FNB.US,D,20070925,000000,10.3907,10.484,10.3042,10.38,327586.83258926,0
+FNB.US,D,20070926,000000,10.4267,10.6375,10.3984,10.518,240692.38127504,0
+FNB.US,D,20070927,000000,10.583,10.6054,10.5005,10.5636,248914.57447117,0
+FNB.US,D,20070928,000000,10.484,10.5753,10.2595,10.2595,371763.75344929,0
+FNB.US,D,20071001,000000,10.2489,10.6987,10.2489,10.6754,486388.6808527,0
+FNB.US,D,20071002,000000,10.618,10.8561,10.618,10.8561,482681.54104891,0
+FNB.US,D,20071003,000000,10.7638,10.8746,10.7492,10.8289,470910.70319885,0
+FNB.US,D,20071004,000000,10.8561,10.9562,10.8561,10.9154,422706.56466747,0
+FNB.US,D,20071005,000000,10.9154,11.1175,10.9154,11.0106,392558.52294832,0
+FNB.US,D,20071008,000000,11.0106,11.0232,10.8366,10.8688,238435.36917351,0
+FNB.US,D,20071009,000000,10.8425,11.0028,10.7755,10.9785,251980.52935054,0
+FNB.US,D,20071010,000000,10.9426,10.9718,10.7706,10.8688,199746.08557996,0
+FNB.US,D,20071011,000000,10.9038,11.0106,10.7492,10.7988,453493.73293246,0
+FNB.US,D,20071012,000000,10.7755,10.9232,10.7443,10.7929,205228.57689999,0
+FNB.US,D,20071015,000000,10.7638,10.8182,10.3907,10.5083,418035.07450384,0
+FNB.US,D,20071016,000000,10.5005,10.5005,10.2352,10.2352,674532.71562528,0
+FNB.US,D,20071017,000000,10.3558,10.415,10.0409,10.3042,717247.15851163,0
+FNB.US,D,20071018,000000,10.1099,10.2965,10.0468,10.2965,435925.47184122,0
+FNB.US,D,20071019,000000,10.2411,10.2411,9.86306,9.88544,681300.66436202,0
+FNB.US,D,20071022,000000,9.79995,10.1032,9.73971,9.90007,930699.98698633,0
+FNB.US,D,20071023,000000,10.0225,10.0603,9.81161,9.9602,384180.92217019,0
+FNB.US,D,20071024,000000,9.8718,9.93204,9.53954,9.90007,657439.93998362,0
+FNB.US,D,20071025,000000,9.8932,10.1468,9.8505,9.93501,519757.05584393,0
+FNB.US,D,20071026,000000,10.1099,10.2761,10.0167,10.2761,481229.35496808,0
+FNB.US,D,20071029,000000,10.2965,10.3635,10.1983,10.2761,277613.51767734,0
+FNB.US,D,20071030,000000,10.1906,10.2965,10.0982,10.2352,362093.49092947,0
+FNB.US,D,20071031,000000,10.2527,10.4771,10.0925,10.311,619551.36565361,0
+FNB.US,D,20071101,000000,10.1099,10.2225,9.60853,9.69696,933282.22290185,0
+FNB.US,D,20071102,000000,9.79995,9.79995,9.23046,9.44142,1329863.8467644,0
+FNB.US,D,20071105,000000,9.42781,9.46182,9.192,9.32773,741589.54347532,0
+FNB.US,D,20071106,000000,9.45502,9.67655,9.23046,9.65809,775768.91962296,0
+FNB.US,D,20071107,000000,9.42781,9.52788,9.18044,9.18044,729177.52070084,0
+FNB.US,D,20071108,000000,9.27914,9.64546,9.12378,9.55314,991317.17748146,0
+FNB.US,D,20071109,000000,9.40158,9.68238,9.11717,9.59298,1313427.6938864,0
+FNB.US,D,20071112,000000,9.56578,9.83205,9.52788,9.65809,1035811.0886412,0
+FNB.US,D,20071113,000000,9.70667,10.0925,9.69696,10.0468,690971.95607112,0
+FNB.US,D,20071114,000000,10.074,10.1672,9.75331,9.83205,458013.93227124,0
+FNB.US,D,20071115,000000,9.80675,9.81939,9.45502,9.55314,688068.61309875,0
+FNB.US,D,20071116,000000,9.56578,9.70667,9.31704,9.60853,758199.62934243,0
+FNB.US,D,20071119,000000,9.51428,9.51428,9.18714,9.29761,806721.78736281,0
+FNB.US,D,20071120,000000,9.27914,9.34231,8.93207,9.21026,1398869.9591198,0
+FNB.US,D,20071121,000000,9.17558,9.47057,9.06859,9.29178,755941.58805161,0
+FNB.US,D,20071123,000000,9.31024,9.7193,9.31024,9.59978,382075.20089352,0
+FNB.US,D,20071126,000000,9.59978,9.59978,9.05528,9.09911,691775.75290254,0
+FNB.US,D,20071127,000000,9.09911,9.39575,9.09911,9.30344,736595.91706555,0
+FNB.US,D,20071128,000000,9.38992,9.72513,9.30344,9.71347,969233.86299788,0
+FNB.US,D,20071129,000000,9.64546,9.68238,9.42004,9.46182,496383.13799722,0
+FNB.US,D,20071130,000000,9.57744,9.8505,9.54731,9.62116,859518.16848288,0
+FNB.US,D,20071203,000000,9.59298,9.59298,9.24222,9.27914,911033.20894341,0
+FNB.US,D,20071204,000000,9.21026,9.28595,9.05003,9.08862,807254.90741233,0
+FNB.US,D,20071205,000000,9.21026,9.23736,8.9379,9.13146,713702.63061484,0
+FNB.US,D,20071206,000000,9.13146,9.55897,9.08094,9.55897,824617.33064661,0
+FNB.US,D,20071207,000000,9.56578,9.56578,9.33453,9.40158,406907.47995676,0
+FNB.US,D,20071210,000000,9.38992,9.58812,9.36563,9.56578,460268.88599419,0
+FNB.US,D,20071211,000000,9.56578,9.59978,9.01146,9.02361,892997.69591687,0
+FNB.US,D,20071212,000000,9.26943,9.35494,8.86096,9.02935,917554.15225179,0
+FNB.US,D,20071213,000000,8.9247,8.96327,8.72882,8.95006,906348.33931908,0
+FNB.US,D,20071214,000000,8.83977,8.96891,8.68228,8.68228,656305.77339178,0
+FNB.US,D,20071217,000000,8.64759,8.87669,8.59093,8.6403,936255.55074558,0
+FNB.US,D,20071218,000000,8.78264,9.06859,8.67003,9.01797,916192.53482803,0
+FNB.US,D,20071219,000000,8.9831,9.07626,8.81558,8.90798,844125.61353968,0
+FNB.US,D,20071220,000000,8.9831,9.12378,8.7634,9.12378,725957.18742876,0
+FNB.US,D,20071221,000000,9.27429,9.83205,9.14866,9.77663,2397482.0302518,0
+FNB.US,D,20071224,000000,9.7193,9.75622,9.65226,9.70667,444468.7720942,0
+FNB.US,D,20071226,000000,9.62116,9.79315,9.56578,9.71347,657521.24593712,0
+FNB.US,D,20071227,000000,9.67655,9.67655,9.24222,9.26943,585390.5149131,0
+FNB.US,D,20071228,000000,9.29178,9.42781,9.10571,9.10571,533333.0916995,0
+FNB.US,D,20071231,000000,9.06859,9.26943,8.97648,9.11717,559691.65847207,0
+FNB.US,D,20080102,000000,9.20258,9.20258,8.68228,8.83327,1346350.4299174,0
+FNB.US,D,20080103,000000,8.81558,8.98873,8.62873,8.62873,945220.81860533,0
+FNB.US,D,20080104,000000,8.67003,8.67003,8.26252,8.38495,1074675.3344131,0
+FNB.US,D,20080107,000000,8.4245,8.83977,8.3492,8.64759,998263.17596447,0
+FNB.US,D,20080108,000000,8.65905,8.78264,8.2321,8.24242,931041.67782887,0
+FNB.US,D,20080109,000000,8.21753,8.44917,8.08296,8.39826,1199604.5049358,0
+FNB.US,D,20080110,000000,8.23659,8.83977,8.2122,8.68858,1071479.7016839,0
+FNB.US,D,20080111,000000,8.68228,8.79615,8.46685,8.49076,880732.84721011,0
+FNB.US,D,20080114,000000,8.5577,8.60434,8.35551,8.44296,655101.62192859,0
+FNB.US,D,20080115,000000,8.29197,8.44296,8.14388,8.33627,691685.18424549,0
+FNB.US,D,20080116,000000,8.31771,8.82306,8.29197,8.60989,905481.76194129,0
+FNB.US,D,20080117,000000,8.57112,8.63408,8.25562,8.26875,834494.46021267,0
+FNB.US,D,20080118,000000,8.29983,8.52962,8.0644,8.29983,877770.84044851,0
+FNB.US,D,20080122,000000,7.87814,8.71599,7.76563,8.45626,1382559.3673345,0
+FNB.US,D,20080123,000000,8.21753,9.34911,8.2122,9.27429,2083877.7632856,0
+FNB.US,D,20080124,000000,9.27914,9.28595,8.90798,9.15633,1212189.4315102,0
+FNB.US,D,20080125,000000,9.30344,9.43462,8.88912,8.97648,627208.53393241,0
+FNB.US,D,20080128,000000,8.9379,9.30344,8.68858,9.27914,844680.34656418,0
+FNB.US,D,20080129,000000,9.35494,9.48806,8.96891,9.36563,586244.74201947,0
+FNB.US,D,20080130,000000,9.26943,9.63963,9.11717,9.34911,1222718.0378935,0
+FNB.US,D,20080131,000000,9.20258,9.76983,8.93207,9.65809,1517891.5831478,0
+FNB.US,D,20080201,000000,9.68238,9.90684,9.58812,9.83205,1171836.9780323,0
+FNB.US,D,20080204,000000,9.70667,9.78732,9.46668,9.55897,708729.58799077,0
+FNB.US,D,20080205,000000,9.24611,9.65809,9.22376,9.22376,867925.61575027,0
+FNB.US,D,20080206,000000,9.33453,9.59298,9.18044,9.29178,723898.80885919,0
+FNB.US,D,20080207,000000,9.29761,9.68238,9.23046,9.53371,770136.16666735,0
+FNB.US,D,20080208,000000,9.47057,9.75331,9.27914,9.54731,798854.66446993,0
+FNB.US,D,20080211,000000,9.49583,9.54731,9.32773,9.3734,651927.60217432,0
+FNB.US,D,20080212,000000,9.47057,9.627,9.33453,9.46668,550892.09008718,0
+FNB.US,D,20080213,000000,9.53371,9.67655,9.3734,9.627,484449.68824016,0
+FNB.US,D,20080214,000000,9.65809,9.65809,9.24222,9.25388,559829.56983623,0
+FNB.US,D,20080215,000000,9.20258,9.67655,8.77623,9.24222,1243218.4592571,0
+FNB.US,D,20080219,000000,9.36174,9.36174,9.08862,9.09338,886416.03044068,0
+FNB.US,D,20080220,000000,9.01797,9.35494,9.01797,9.32092,549435.78724921,0
+FNB.US,D,20080221,000000,9.3734,9.46182,9.0444,9.07626,375159.04889978,0
+FNB.US,D,20080222,000000,9.08862,9.25388,8.89672,9.24222,572501.97749977,0
+FNB.US,D,20080225,000000,9.22376,9.38992,9.00107,9.34911,628908.75463087,0
+FNB.US,D,20080226,000000,9.25388,9.60853,9.24611,9.40158,447919.64376608,0
+FNB.US,D,20080227,000000,9.36563,9.52788,9.24222,9.25388,915100.56499687,0
+FNB.US,D,20080228,000000,9.23736,9.23736,8.88912,9.01146,662773.19885736,0
+FNB.US,D,20080229,000000,8.86824,8.91342,8.47755,8.50407,853148.51599936,0
+FNB.US,D,20080303,000000,8.52962,8.68858,8.36338,8.49076,871187.11659375,0
+FNB.US,D,20080304,000000,8.5577,8.7397,8.26875,8.67761,781856.57424245,0
+FNB.US,D,20080305,000000,8.66546,8.7397,8.37377,8.43062,746296.02607463,0
+FNB.US,D,20080306,000000,8.37028,8.54858,8.23659,8.24242,546776.36213733,0
+FNB.US,D,20080307,000000,8.2321,8.59093,8.16935,8.3492,843970.20595767,0
+FNB.US,D,20080310,000000,8.37377,8.5577,8.24242,8.39214,768339.20217611,0
+FNB.US,D,20080311,000000,8.52962,9.30344,8.52962,9.30344,1357787.8104392,0
+FNB.US,D,20080312,000000,9.30344,9.6163,9.06286,9.06859,850190.6259949,0
+FNB.US,D,20080313,000000,8.9379,9.41421,8.77623,9.27429,733563.92543259,0
+FNB.US,D,20080314,000000,9.33453,9.3734,8.95006,9.08094,902000.01459087,0
+FNB.US,D,20080317,000000,9.08094,9.45502,8.85639,9.27429,932679.11798096,0
+FNB.US,D,20080318,000000,9.46182,9.60853,9.14866,9.60853,1000361.6929161,0
+FNB.US,D,20080319,000000,9.58424,9.73971,9.3802,9.44142,1097102.3981179,0
+FNB.US,D,20080320,000000,9.53371,9.93501,9.34231,9.93501,2149822.0375188,0
+FNB.US,D,20080324,000000,9.86306,10.2352,9.79995,9.9487,1132943.9149604,0
+FNB.US,D,20080325,000000,9.92629,10.0875,9.68238,9.94077,510213.38360614,0
+FNB.US,D,20080326,000000,9.82616,9.92629,9.68238,9.84461,547796.28871855,0
+FNB.US,D,20080327,000000,9.94077,9.99331,9.63477,9.68238,597774.7495769,0
+FNB.US,D,20080328,000000,9.63963,9.69696,9.39575,9.40158,421673.25862554,0
+FNB.US,D,20080331,000000,9.39575,9.79315,9.21026,9.68238,2832434.9182189,0
+FNB.US,D,20080401,000000,9.40158,10.1595,9.40158,10.0603,1541719.3734691,0
+FNB.US,D,20080402,000000,10.0361,10.2352,9.8932,10.1468,908790.60549187,0
+FNB.US,D,20080403,000000,10.0167,10.142,9.86797,10.0925,516396.75282911,0
+FNB.US,D,20080404,000000,10.0603,10.2225,9.9602,10.0088,584104.02830713,0
+FNB.US,D,20080407,000000,10.0982,10.1099,9.77663,9.9487,442291.0075676,0
+FNB.US,D,20080408,000000,9.76983,10.0088,9.66392,9.87867,511058.34800894,0
+FNB.US,D,20080409,000000,9.78732,9.92629,9.3734,9.44822,660561.47108436,0
+FNB.US,D,20080410,000000,9.38992,9.83205,9.31024,9.57161,559588.73954359,0
+FNB.US,D,20080411,000000,9.47737,9.75331,9.29761,9.30344,653656.64017275,0
+FNB.US,D,20080414,000000,9.26943,9.54731,9.21793,9.27914,505417.36153905,0
+FNB.US,D,20080415,000000,9.32092,9.76983,9.31704,9.69696,478953.81745942,0
+FNB.US,D,20080416,000000,9.83205,10.2527,9.79995,10.2527,734785.57311362,0
+FNB.US,D,20080417,000000,10.0603,10.5403,10.0225,10.4587,830230.52900581,0
+FNB.US,D,20080418,000000,10.38,10.4101,9.76205,9.92629,1455415.6768044,0
+FNB.US,D,20080421,000000,9.82616,9.92133,9.57744,9.57744,684262.67112363,0
+FNB.US,D,20080422,000000,9.55314,9.67655,9.36563,9.54731,957379.66081575,0
+FNB.US,D,20080423,000000,9.59298,9.60853,9.16304,9.21793,867610.68382913,0
+FNB.US,D,20080424,000000,9.30344,9.90684,9.18714,9.90684,930240.96856531,0
+FNB.US,D,20080425,000000,9.92629,9.93501,9.48806,9.84461,401980.75085051,0
+FNB.US,D,20080428,000000,9.92133,9.92133,9.63963,9.78732,783160.55706627,0
+FNB.US,D,20080429,000000,9.75622,9.88544,9.67655,9.78149,525673.86504214,0
+FNB.US,D,20080430,000000,9.79315,9.90007,9.58812,9.58812,500318.75782224,0
+FNB.US,D,20080501,000000,9.58424,10.2352,9.56578,10.0875,623468.4600715,0
+FNB.US,D,20080502,000000,10.1371,10.2352,9.75331,9.86306,646937.0633324,0
+FNB.US,D,20080505,000000,9.8505,9.95445,9.65226,9.79995,447714.83509841,0
+FNB.US,D,20080506,000000,9.7193,9.91459,9.49583,9.78732,542071.93791659,0
+FNB.US,D,20080507,000000,9.83205,9.83205,9.30344,9.32773,697172.82151194,0
+FNB.US,D,20080508,000000,9.32773,9.48806,9.21026,9.24611,554053.75957003,0
+FNB.US,D,20080509,000000,9.27429,9.34231,9.06286,9.192,584233.70615701,0
+FNB.US,D,20080512,000000,9.22376,9.64546,9.14283,9.57744,478865.30718093,0
+FNB.US,D,20080513,000000,9.55897,9.64546,9.3802,9.58812,451518.71869497,0
+FNB.US,D,20080514,000000,9.58424,9.66975,9.41421,9.42781,283360.51064358,0
+FNB.US,D,20080515,000000,9.44142,9.58812,9.24222,9.58812,436800.28273329,0
+FNB.US,D,20080516,000000,9.58812,9.71347,9.23736,9.3802,529249.26861748,0
+FNB.US,D,20080519,000000,9.33453,9.46182,9.18714,9.22376,663300.14377117,0
+FNB.US,D,20080520,000000,9.19675,9.21793,9.08862,9.13146,448816.06763313,0
+FNB.US,D,20080521,000000,9.16886,9.35494,8.96327,9.08094,523440.52429417,0
+FNB.US,D,20080522,000000,9.08094,9.34231,9.01146,9.16304,603509.3922717,0
+FNB.US,D,20080523,000000,9.09338,9.17558,8.88912,9.02935,585171.29759544,0
+FNB.US,D,20080527,000000,9.02361,9.30344,9.02361,9.21793,419999.79684849,0
+FNB.US,D,20080528,000000,9.23046,9.23046,8.81014,8.84978,697096.66150487,0
+FNB.US,D,20080529,000000,8.87669,9.24222,8.84978,9.17558,573354.14622756,0
+FNB.US,D,20080530,000000,9.19675,9.40935,9.14866,9.29761,980537.44891265,0
+FNB.US,D,20080602,000000,9.21793,9.30344,8.95656,9.22376,729444.0807256,0
+FNB.US,D,20080603,000000,9.24222,9.30344,9.0444,9.24222,473057.5920469,0
+FNB.US,D,20080604,000000,9.21793,9.39575,9.02361,9.23046,546311.16858061,0
+FNB.US,D,20080605,000000,9.26068,9.46182,9.23736,9.40158,545674.10041333,0
+FNB.US,D,20080606,000000,9.31704,9.31704,9.03779,9.14283,760238.45331559,0
+FNB.US,D,20080609,000000,9.13146,9.36563,8.7634,8.83977,1182060.9443874,0
+FNB.US,D,20080610,000000,8.78264,9.08094,8.74523,8.81014,752211.80608357,0
+FNB.US,D,20080611,000000,9.00107,9.00107,8.52438,8.52438,675176.98811756,0
+FNB.US,D,20080612,000000,8.70316,8.7397,8.28157,8.38495,1006020.1756039,0
+FNB.US,D,20080613,000000,8.46162,8.5577,7.95713,8.19431,1568824.1024732,0
+FNB.US,D,20080616,000000,8.21753,8.44917,8.1573,8.3492,1042283.6600532,0
+FNB.US,D,20080617,000000,8.41031,8.44296,8.00814,8.02069,636408.45694908,0
+FNB.US,D,20080618,000000,8.02069,8.10162,7.74027,7.95296,800665.00842186,0
+FNB.US,D,20080619,000000,7.93469,8.12445,7.74678,7.89553,1824719.667863,0
+FNB.US,D,20080620,000000,7.87231,8.2321,7.72385,8.10162,3743709.9866443,0
+FNB.US,D,20080623,000000,8.13144,8.23659,7.8591,7.87231,1011335.9382598,0
+FNB.US,D,20080624,000000,7.77942,8.25562,7.74678,8.0644,963777.10140996,0
+FNB.US,D,20080625,000000,7.99571,8.35551,7.88961,8.00814,1148548.4828964,0
+FNB.US,D,20080626,000000,7.94062,8.2122,7.80313,7.94528,1129542.4443742,0
+FNB.US,D,20080627,000000,8.00241,8.00814,7.54399,7.56225,1940524.0461868,0
+FNB.US,D,20080630,000000,7.56808,7.69897,7.28272,7.30672,1439493.0893795,0
+FNB.US,D,20080701,000000,7.31265,7.59015,7.13358,7.23851,2411882.4467244,0
+FNB.US,D,20080702,000000,7.20868,7.54399,7.04,7.12085,2075621.6068431,0
+FNB.US,D,20080703,000000,7.16437,7.20868,6.59967,6.59967,2420440.1556275,0
+FNB.US,D,20080707,000000,6.6122,6.69245,6.20285,6.52523,2809286.3928256,0
+FNB.US,D,20080708,000000,6.48802,6.97821,6.35792,6.95946,1825286.7511589,0
+FNB.US,D,20080709,000000,6.94701,7.02184,6.5813,6.58751,1430852.0161444,0
+FNB.US,D,20080710,000000,6.58751,6.879,6.50085,6.67409,1795477.3127145,0
+FNB.US,D,20080711,000000,6.5195,6.85365,6.43866,6.71752,1241033.4904055,0
+FNB.US,D,20080714,000000,6.79204,6.90426,6.07886,6.22781,1655579.6132339,0
+FNB.US,D,20080715,000000,6.14726,6.52523,5.76872,6.12229,2029521.1312098,0
+FNB.US,D,20080716,000000,6.11626,6.9718,6.04767,6.92245,1540123.1008884,0
+FNB.US,D,20080717,000000,6.96597,7.48667,6.94701,7.35725,2261782.3938639,0
+FNB.US,D,20080718,000000,7.28272,7.40583,7.00921,7.29458,1254922.3998036,0
+FNB.US,D,20080721,000000,7.28962,7.47472,7.02854,7.07722,1279216.4128709,0
+FNB.US,D,20080722,000000,6.85365,7.42439,6.51308,7.41301,2499818.4375949,0
+FNB.US,D,20080723,000000,7.36327,7.54399,6.95946,7.2252,1766980.0906081,0
+FNB.US,D,20080724,000000,7.27622,7.36851,6.65563,6.74832,1667891.8046478,0
+FNB.US,D,20080725,000000,6.84811,6.95946,6.53174,6.67409,1475301.672165,0
+FNB.US,D,20080728,000000,6.66194,6.8105,6.35792,6.44469,1474735.6180583,0
+FNB.US,D,20080729,000000,6.50678,7.10287,6.46324,7.10287,1535360.0128784,0
+FNB.US,D,20080730,000000,7.12765,7.23851,6.79204,6.91088,1270751.3310036,0
+FNB.US,D,20080731,000000,6.8042,7.1703,6.7799,7.02854,1200711.9126063,0
+FNB.US,D,20080801,000000,7.05876,7.19022,6.86618,7.04681,1556132.1402132,0
+FNB.US,D,20080804,000000,6.99133,7.1703,6.82333,7.00231,879790.10982526,0
+FNB.US,D,20080805,000000,7.13358,7.54399,7.06527,7.49921,1133069.4760532,0
+FNB.US,D,20080806,000000,7.46286,7.46286,7.05293,7.37571,776726.06565781,0
+FNB.US,D,20080807,000000,7.26952,7.49308,7.14484,7.26952,1190899.6219651,0
+FNB.US,D,20080808,000000,7.15728,7.55061,7.15728,7.53709,781434.6066357,0
+FNB.US,D,20080811,000000,7.52349,8.11941,7.41846,8.03846,1097531.5700496,0
+FNB.US,D,20080812,000000,7.8524,7.94528,7.59015,7.63096,1363335.1406841,0
+FNB.US,D,20080813,000000,7.57354,7.62396,7.26369,7.56225,1265981.0386687,0
+FNB.US,D,20080814,000000,7.37571,7.72909,7.35035,7.65991,701568.48894725,0
+FNB.US,D,20080815,000000,7.86648,8.27467,7.65991,7.83452,1221346.1285769,0
+FNB.US,D,20080818,000000,7.80964,7.80964,7.51038,7.56225,923564.61767492,0
+FNB.US,D,20080819,000000,7.44333,7.49921,7.2252,7.4309,925605.50002665,0
+FNB.US,D,20080820,000000,7.46286,7.50387,7.07722,7.26369,942497.58375779,0
+FNB.US,D,20080821,000000,7.19586,7.23851,7.08305,7.09656,587214.23832574,0
+FNB.US,D,20080822,000000,7.15728,7.44333,7.10812,7.41301,772932.4739541,0
+FNB.US,D,20080825,000000,7.38261,7.40583,7.12765,7.15164,665570.5353334,0
+FNB.US,D,20080826,000000,7.15164,7.33102,7.04,7.24453,758233.59258883,0
+FNB.US,D,20080827,000000,7.16437,7.28962,7.02854,7.12765,732021.1706947,0
+FNB.US,D,20080828,000000,7.16437,7.38261,7.02854,7.38261,926405.18010093,0
+FNB.US,D,20080829,000000,7.30118,7.38261,7.177,7.27622,802282.89397754,0
+FNB.US,D,20080902,000000,7.40583,7.71112,7.30672,7.48075,952049.48950986,0
+FNB.US,D,20080903,000000,7.45664,7.86648,7.42439,7.8591,1075221.8339234,0
+FNB.US,D,20080904,000000,7.71112,7.84764,7.48075,7.48075,759986.30194081,0
+FNB.US,D,20080905,000000,7.38261,7.90818,7.35725,7.84764,828922.42942486,0
+FNB.US,D,20080908,000000,8.0644,9.38992,7.98221,8.32821,1895213.9879242,0
+FNB.US,D,20080909,000000,8.17625,8.60434,8.12445,8.18149,1429963.8257917,0
+FNB.US,D,20080910,000000,8.43062,8.58383,7.92886,8.4245,1173683.3436093,0
+FNB.US,D,20080911,000000,8.08296,8.82306,8.07626,8.79615,2037268.8681456,0
+FNB.US,D,20080912,000000,8.64759,9.14283,8.59093,8.86824,1753636.6515309,0
+FNB.US,D,20080915,000000,7.93469,9.06859,7.93469,8.54235,1946593.1753991,0
+FNB.US,D,20080916,000000,7.99571,9.13146,7.99571,9.13146,2068929.8181134,0
+FNB.US,D,20080917,000000,8.78896,9.28595,8.57733,8.9247,1952090.0753691,0
+FNB.US,D,20080918,000000,9.1372,10.8561,8.68228,10.8561,3226406.5180553,0
+FNB.US,D,20080919,000000,11.9103,12.8412,7.70451,10.8561,6663834.9194946,0
+FNB.US,D,20080922,000000,10.1906,10.5462,8.99533,9.40935,1051107.9289809,0
+FNB.US,D,20080923,000000,9.58424,9.93501,9.30344,9.60853,537626.86939561,0
+FNB.US,D,20080924,000000,9.627,10.0982,9.34911,9.95445,574699.29662278,0
+FNB.US,D,20080925,000000,9.96714,10.1099,9.71347,9.96714,1009487.5143043,0
+FNB.US,D,20080926,000000,9.58812,10.2051,9.47737,9.90684,831969.8588971,0
+FNB.US,D,20080929,000000,9.7193,9.95445,9.00107,9.13146,737757.87176808,0
+FNB.US,D,20080930,000000,9.34911,9.92629,9.34911,9.91459,687420.22384935,0
+FNB.US,D,20081001,000000,9.92629,9.98558,9.46668,9.8932,658861.2503859,0
+FNB.US,D,20081002,000000,9.8718,9.9487,9.57161,9.58424,601894.59428389,0
+FNB.US,D,20081003,000000,9.83205,9.98558,9.29761,9.29761,641907.41529767,0
+FNB.US,D,20081006,000000,8.99533,9.56578,8.74523,9.23046,939390.46130703,0
+FNB.US,D,20081007,000000,9.20258,9.36563,8.52438,8.52438,1021886.1576181,0
+FNB.US,D,20081008,000000,8.1573,8.86824,7.74027,7.74027,1105365.7588854,0
+FNB.US,D,20081009,000000,7.75328,7.81926,6.44469,6.44469,1704577.2567039,0
+FNB.US,D,20081010,000000,6.35179,7.82713,6.31458,7.57354,2047713.0810076,0
+FNB.US,D,20081013,000000,7.88397,7.88397,7.177,7.77301,1177974.0337376,0
+FNB.US,D,20081014,000000,8.06955,10.3451,7.69169,8.31159,1055648.7121054,0
+FNB.US,D,20081015,000000,7.97045,8.72221,7.66467,7.72385,1345984.038532,0
+FNB.US,D,20081016,000000,7.81459,8.37028,7.19586,8.29983,1076024.6015655,0
+FNB.US,D,20081017,000000,8.04419,8.37377,7.80964,7.80964,938132.79200103,0
+FNB.US,D,20081020,000000,7.86648,8.34414,7.71112,8.19431,580945.44639213,0
+FNB.US,D,20081021,000000,8.01495,8.03846,7.56808,7.69169,671005.68394634,0
+FNB.US,D,20081022,000000,7.46849,7.64854,7.19586,7.33733,835169.60838349,0
+FNB.US,D,20081023,000000,7.41301,7.42439,6.44469,7.05293,1327670.6443985,0
+FNB.US,D,20081024,000000,6.89126,7.41301,6.43224,7.10287,1255667.5328458,0
+FNB.US,D,20081027,000000,7.02184,7.72909,7.02184,7.20198,1138954.3803836,0
+FNB.US,D,20081028,000000,7.36851,8.24942,6.92245,8.17625,1009242.5672545,0
+FNB.US,D,20081029,000000,8.20714,8.4245,7.59723,7.66467,914244.27951193,0
+FNB.US,D,20081030,000000,7.92886,7.96452,7.48667,7.77942,688598.64558042,0
+FNB.US,D,20081031,000000,7.67128,8.18819,7.59723,8.12445,1028280.5106444,0
+FNB.US,D,20081103,000000,8.0644,8.62329,8.03846,8.58383,524956.52011065,0
+FNB.US,D,20081104,000000,8.68228,9.192,8.5577,9.1372,884499.67999242,0
+FNB.US,D,20081105,000000,8.94433,9.14283,8.06955,8.19431,850392.34709471,0
+FNB.US,D,20081106,000000,8.10842,8.41031,7.99571,8.09385,781465.48231423,0
+FNB.US,D,20081107,000000,8.14388,8.21753,7.79827,8.18149,639499.11237128,0
+FNB.US,D,20081110,000000,8.05692,8.47133,7.55061,7.79167,503660.53542992,0
+FNB.US,D,20081111,000000,7.67769,7.90818,7.61726,7.67128,737752.72582165,0
+FNB.US,D,20081112,000000,7.50387,7.67128,7.01552,7.04,792468.54495784,0
+FNB.US,D,20081113,000000,6.84811,8.00241,6.76115,8.00241,1275871.5476954,0
+FNB.US,D,20081114,000000,7.82713,8.0644,7.1703,7.177,891790.45688583,0
+FNB.US,D,20081117,000000,7.02184,7.33733,6.8727,6.98492,596567.51054584,0
+FNB.US,D,20081118,000000,7.04681,7.46286,6.60617,7.14484,853526.22846688,0
+FNB.US,D,20081119,000000,7.04,7.37571,6.47569,6.50678,890279.60701576,0
+FNB.US,D,20081120,000000,6.41961,7.12765,6.17194,6.23987,1130909.2077444,0
+FNB.US,D,20081121,000000,6.63697,7.2252,6.02299,7.14484,1638812.0614062,0
+FNB.US,D,20081124,000000,7.14008,7.46849,6.76765,7.37571,1660091.5790584,0
+FNB.US,D,20081125,000000,7.54399,7.54399,6.66807,7.2252,1214426.8890153,0
+FNB.US,D,20081126,000000,7.09656,7.12765,6.66807,7.12085,1100858.9390073,0
+FNB.US,D,20081128,000000,6.94138,7.66467,6.8105,7.66467,781407.84771429,0
+FNB.US,D,20081201,000000,7.49921,7.53089,5.94848,6.04767,1442543.6064195,0
+FNB.US,D,20081202,000000,6.16544,6.60617,6.08518,6.57488,1166745.5786406,0
+FNB.US,D,20081203,000000,6.3207,6.93478,6.23987,6.89776,741991.95648567,0
+FNB.US,D,20081204,000000,6.85967,7.51038,6.76765,6.94701,884537.75999596,0
+FNB.US,D,20081205,000000,6.8105,7.67128,6.4818,7.53089,1144834.1387675,0
+FNB.US,D,20081208,000000,7.81459,7.87814,7.33102,7.79167,907704.81079642,0
+FNB.US,D,20081209,000000,7.62396,7.87231,7.13358,7.14008,939925.63973512,0
+FNB.US,D,20081210,000000,7.32489,7.44333,6.879,7.13358,934225.98947599,0
+FNB.US,D,20081211,000000,6.98492,7.13358,6.65563,6.67409,1011146.5674314,0
+FNB.US,D,20081212,000000,6.60617,7.2252,6.60617,7.10287,1119728.0953545,0
+FNB.US,D,20081215,000000,7.26952,7.28962,6.62473,7.04681,865129.30846352,0
+FNB.US,D,20081216,000000,7.2324,7.90146,7.08966,7.84764,1395145.3230982,0
+FNB.US,D,20081217,000000,7.55692,7.90818,7.38882,7.49921,963056.66891062,0
+FNB.US,D,20081218,000000,7.46286,7.87231,7.33102,7.4309,697667.86155793,0
+FNB.US,D,20081219,000000,7.5848,7.99571,7.57354,7.72909,1919235.265831,0
+FNB.US,D,20081222,000000,7.75902,7.82713,7.30118,7.61113,1005961.5118146,0
+FNB.US,D,20081223,000000,7.74027,7.90146,7.4309,7.49308,809081.71839281,0
+FNB.US,D,20081224,000000,7.48075,7.80964,7.44975,7.75328,180736.95949002,0
+FNB.US,D,20081226,000000,7.83452,7.83452,7.53709,7.67769,287439.18777916,0
+FNB.US,D,20081229,000000,7.67769,7.69897,7.24453,7.3934,757327.90601822,0
+FNB.US,D,20081230,000000,7.50387,7.92886,7.44333,7.92886,759088.84888449,0
+FNB.US,D,20081231,000000,7.97045,8.21753,7.72385,8.18819,1298164.8167931,0
+FNB.US,D,20090102,000000,8.20121,8.50407,7.99571,8.30479,1032079.2482946,0
+FNB.US,D,20090105,000000,8.29983,8.32821,7.83452,7.92886,641118.02711624,0
+FNB.US,D,20090106,000000,7.81926,8.09385,7.80313,8.03253,589853.07965193,0
+FNB.US,D,20090107,000000,7.8524,8.01495,7.56808,7.63747,931328.82163932,0
+FNB.US,D,20090108,000000,7.64854,7.88397,7.59015,7.71753,830548.54849481,0
+FNB.US,D,20090109,000000,7.83452,7.8524,7.46286,7.49308,793187.94826791,0
+FNB.US,D,20090112,000000,7.46849,7.49921,7.07722,7.14008,778399.52743486,0
+FNB.US,D,20090113,000000,7.12765,7.35725,7.00921,7.29458,596216.55699974,0
+FNB.US,D,20090114,000000,6.42623,6.70538,5.51434,5.65076,3378580.3873247,0
+FNB.US,D,20090115,000000,5.65076,5.81205,5.11753,5.51434,1955527.5675803,0
+FNB.US,D,20090116,000000,5.62598,5.71295,5.24131,5.51434,1325901.4680179,0
+FNB.US,D,20090120,000000,5.39035,5.51434,4.73285,4.77619,1362726.8898168,0
+FNB.US,D,20090121,000000,4.88802,5.16698,4.57136,5.14229,1658162.8783387,0
+FNB.US,D,20090122,000000,4.98071,5.03056,4.65201,4.68952,923501.83712855,0
+FNB.US,D,20090123,000000,4.53415,4.92523,4.21186,4.90017,1252147.7054919,0
+FNB.US,D,20090126,000000,4.93739,5.21663,4.78882,4.85061,1127469.6571547,0
+FNB.US,D,20090127,000000,5.012,5.01812,4.79494,4.96838,811442.67861211,0
+FNB.US,D,20090128,000000,5.09867,5.71906,5.09867,5.58868,1427224.1239156,0
+FNB.US,D,20090129,000000,5.47713,5.56992,5.01812,5.03056,933056.83044848,0
+FNB.US,D,20090130,000000,5.11111,5.25997,4.86315,4.90648,990406.34496444,0
+FNB.US,D,20090202,000000,4.86956,5.12365,4.72042,5.0429,1187760.5946466,0
+FNB.US,D,20090203,000000,5.08011,5.11753,4.75772,4.99957,922152.56997621,0
+FNB.US,D,20090204,000000,4.99315,5.26637,4.92523,4.95605,759349.23377353,0
+FNB.US,D,20090205,000000,4.89395,5.06787,4.72634,4.88161,914671.39306512,0
+FNB.US,D,20090206,000000,4.97469,5.29728,4.95002,5.21032,1244561.5512737,0
+FNB.US,D,20090209,000000,5.24131,5.45244,5.16076,5.2726,636621.49913102,0
+FNB.US,D,20090210,000000,5.18544,5.35324,4.55922,4.61498,998884.80629248,0
+FNB.US,D,20090211,000000,4.60265,4.95002,4.57136,4.76978,723363.6304311,0
+FNB.US,D,20090212,000000,4.60265,4.66493,4.18669,4.4847,860463.9934356,0
+FNB.US,D,20090213,000000,4.49703,4.54037,4.31738,4.34177,712921.47594769,0
+FNB.US,D,20090217,000000,4.08157,4.18096,3.8644,3.95729,1053162.1907933,0
+FNB.US,D,20090218,000000,4.03182,4.13092,3.49857,3.62255,1155069.4262047,0
+FNB.US,D,20090219,000000,3.69067,3.72807,3.41774,3.41774,772606.22095083,0
+FNB.US,D,20090220,000000,3.32486,3.64111,3.18815,3.5666,1656107.587337,0
+FNB.US,D,20090223,000000,3.62255,3.72807,3.27521,3.33709,1567146.5239389,0
+FNB.US,D,20090224,000000,3.41132,3.8952,3.38674,3.85837,1322800.5207029,0
+FNB.US,D,20090225,000000,3.80844,4.3235,3.51684,4.08778,1754773.9056906,0
+FNB.US,D,20090226,000000,4.08157,4.33575,3.9636,4.00072,1046559.9415315,0
+FNB.US,D,20090227,000000,3.90774,4.12519,3.85216,3.8952,1060384.0120047,0
+FNB.US,D,20090302,000000,3.83341,4.04425,3.74033,3.9265,1599867.5388701,0
+FNB.US,D,20090303,000000,4.01957,4.0254,3.62868,3.72186,1103962.9738902,0
+FNB.US,D,20090304,000000,3.82097,3.95116,3.62255,3.84574,1249630.3085013,0
+FNB.US,D,20090305,000000,3.79629,3.79629,3.47351,3.64724,1802023.985755,0
+FNB.US,D,20090306,000000,3.72807,3.9636,3.66609,3.85216,1683082.6384911,0
+FNB.US,D,20090309,000000,3.80844,4.03182,3.71564,3.91997,1156543.2252606,0
+FNB.US,D,20090310,000000,4.03182,4.46624,4.0254,4.45351,1069788.7436891,0
+FNB.US,D,20090311,000000,4.50336,4.65201,4.10634,4.13723,1341410.3213503,0
+FNB.US,D,20090312,000000,4.09993,4.73285,3.9636,4.59022,1650479.9803278,0
+FNB.US,D,20090313,000000,4.62111,4.62111,4.34177,4.41037,1228397.1043669,0
+FNB.US,D,20090316,000000,4.52832,4.65201,4.32952,4.36713,1299357.6471741,0
+FNB.US,D,20090317,000000,4.37325,4.79494,4.2923,4.74509,994764.96158549,0
+FNB.US,D,20090318,000000,4.73285,5.03658,4.53415,4.95605,1646631.841592,0
+FNB.US,D,20090319,000000,5.0738,5.11111,4.57136,4.58409,1491919.9915463,0
+FNB.US,D,20090320,000000,4.6458,4.81961,4.42241,4.42882,1221378.0334447,0
+FNB.US,D,20090323,000000,4.61498,5.26637,4.61498,5.25384,1856920.9422053,0
+FNB.US,D,20090324,000000,5.13599,5.1732,4.67096,4.69564,1138125.8830093,0
+FNB.US,D,20090325,000000,4.85061,5.05504,4.41639,4.88802,844609.33250352,0
+FNB.US,D,20090326,000000,4.96838,5.012,4.63967,4.90017,1065729.6211499,0
+FNB.US,D,20090327,000000,4.79494,4.85673,4.52832,4.52832,1015701.7592058,0
+FNB.US,D,20090330,000000,4.41639,4.52191,4.3235,4.47828,1192758.3378134,0
+FNB.US,D,20090331,000000,4.63364,4.89395,4.52191,4.75772,1236633.7062131,0
+FNB.US,D,20090401,000000,4.53415,4.90648,4.49101,4.79494,744138.84533373,0
+FNB.US,D,20090402,000000,4.96225,5.1047,4.88161,4.99315,1105906.0832599,0
+FNB.US,D,20090403,000000,4.99315,5.1047,4.88161,5.05504,848665.36747485,0
+FNB.US,D,20090406,000000,4.87568,4.87568,4.40405,4.49703,1259841.9245849,0
+FNB.US,D,20090407,000000,4.38549,4.4847,4.26764,4.29863,779341.23563044,0
+FNB.US,D,20090408,000000,4.3544,4.39152,4.12519,4.24275,618905.03478277,0
+FNB.US,D,20090409,000000,4.38549,4.6831,4.37927,4.6458,1687271.4388802,0
+FNB.US,D,20090413,000000,4.58409,4.83827,4.36042,4.80087,1164683.0833139,0
+FNB.US,D,20090414,000000,4.78241,4.8135,4.33575,4.3544,1161890.8927843,0
+FNB.US,D,20090415,000000,4.32952,4.57136,4.13092,4.53415,966924.36224283,0
+FNB.US,D,20090416,000000,4.60878,4.714,4.2923,4.60265,863332.34397229,0
+FNB.US,D,20090417,000000,4.59022,4.85061,4.37927,4.714,913012.33993805,0
+FNB.US,D,20090420,000000,4.55922,4.55922,4.01957,4.01957,1311137.7477277,0
+FNB.US,D,20090421,000000,4.00733,4.34177,3.64111,4.31068,1461693.7314415,0
+FNB.US,D,20090422,000000,4.19932,4.3544,4.01326,4.09993,1322432.070939,0
+FNB.US,D,20090423,000000,4.15589,4.23654,3.90152,4.06893,908421.12653863,0
+FNB.US,D,20090424,000000,4.21798,4.88161,4.19311,4.76365,2141581.3189155,0
+FNB.US,D,20090427,000000,4.65201,4.77619,4.31068,4.36713,1190362.3851584,0
+FNB.US,D,20090428,000000,4.3235,4.61498,4.24275,4.40405,589076.04174191,0
+FNB.US,D,20090429,000000,4.46624,4.86956,4.43514,4.86956,915806.58884624,0
+FNB.US,D,20090430,000000,4.95002,4.96225,4.63967,4.66493,770007.51800675,0
+FNB.US,D,20090501,000000,4.66493,4.86956,4.62744,4.68952,865413.36470612,0
+FNB.US,D,20090504,000000,4.85061,5.22265,4.69564,5.21032,1225390.842466,0
+FNB.US,D,20090505,000000,5.18544,5.18544,4.93136,4.95002,979370.34826371,0
+FNB.US,D,20090506,000000,5.0738,5.2726,4.95605,5.16698,1058759.9513132,0
+FNB.US,D,20090507,000000,5.29728,5.42757,5.09867,5.17951,1010555.8127819,0
+FNB.US,D,20090508,000000,5.31593,5.77494,5.19166,5.76872,1113324.4796246,0
+FNB.US,D,20090511,000000,5.57642,5.62598,5.26637,5.29728,954776.84111454,0
+FNB.US,D,20090512,000000,5.32215,5.44604,4.96225,5.14803,818551.2890021,0
+FNB.US,D,20090513,000000,5.01812,5.0738,4.62744,4.6458,1437799.0438167,0
+FNB.US,D,20090514,000000,4.70176,4.8441,4.62111,4.67096,1026485.6045318,0
+FNB.US,D,20090515,000000,4.65833,4.73285,4.44127,4.52832,776256.75534394,0
+FNB.US,D,20090518,000000,4.62744,4.85673,4.61498,4.83205,819685.45559393,0
+FNB.US,D,20090519,000000,4.75772,4.90648,4.44738,4.46624,941585.72205148,0
+FNB.US,D,20090520,000000,4.50966,4.65201,4.10634,4.18096,1277816.7154436,0
+FNB.US,D,20090521,000000,4.16813,4.18669,4.00072,4.0939,1191852.6512428,0
+FNB.US,D,20090522,000000,4.14365,4.21186,4.04425,4.12519,550605.97546601,0
+FNB.US,D,20090526,000000,4.08157,4.37927,4.08157,4.37325,706424.20399285,0
+FNB.US,D,20090527,000000,4.34177,4.44127,4.03803,4.06893,1226070.107394,0
+FNB.US,D,20090528,000000,4.03803,4.16221,3.9265,4.05659,930868.77402903,0
+FNB.US,D,20090529,000000,4.08157,4.14365,4.01957,4.14365,688526.60233049,0
+FNB.US,D,20090601,000000,4.18669,4.3235,4.12519,4.19932,939236.08291432,0
+FNB.US,D,20090602,000000,4.17465,4.2551,4.03803,4.20554,717521.95205068,0
+FNB.US,D,20090603,000000,4.16813,4.37325,4.08157,4.29863,987325.98143509,0
+FNB.US,D,20090604,000000,4.43514,4.61498,4.38549,4.56524,1150660.3793087,0
+FNB.US,D,20090605,000000,4.51549,4.65201,4.2551,4.3544,828738.20454288,0
+FNB.US,D,20090608,000000,4.36042,4.42241,4.2923,4.33575,392244.62021647,0
+FNB.US,D,20090609,000000,4.2551,4.31068,3.96992,3.98858,2324999.3164924,0
+FNB.US,D,20090610,000000,4.05659,4.05659,3.77783,3.81505,2836586.6677937,0
+FNB.US,D,20090611,000000,3.65967,3.80844,3.56047,3.59779,10365736.149823,0
+FNB.US,D,20090612,000000,3.75898,3.84574,3.69679,3.72186,3503698.9286757,0
+FNB.US,D,20090615,000000,3.77132,3.82097,3.57913,3.79629,2387164.4076718,0
+FNB.US,D,20090616,000000,3.81505,4.05057,3.77783,3.8644,4157325.7223592,0
+FNB.US,D,20090617,000000,3.84574,3.8952,3.67221,3.72807,1865194.5948657,0
+FNB.US,D,20090618,000000,3.7341,3.88918,3.7341,3.83952,1298752.4838747,0
+FNB.US,D,20090619,000000,3.9265,4.00072,3.84574,3.84574,4794218.9274614,0
+FNB.US,D,20090622,000000,3.85216,3.85216,3.63501,3.65967,1909990.0584858,0
+FNB.US,D,20090623,000000,3.65327,3.78385,3.5666,3.62868,2035919.6009932,0
+FNB.US,D,20090624,000000,3.67813,3.70943,3.57913,3.59779,1187432.2832647,0
+FNB.US,D,20090625,000000,3.71564,3.81505,3.65327,3.81505,2276114.8838438,0
+FNB.US,D,20090626,000000,3.69067,3.99451,3.69067,3.97615,2512645.2236511,0
+FNB.US,D,20090629,000000,3.8952,4.01957,3.70321,3.93873,3498519.0190055,0
+FNB.US,D,20090630,000000,3.87655,3.98858,3.75276,3.83952,1704652.3875217,0
+FNB.US,D,20090701,000000,3.8644,4.0254,3.8644,3.98858,2073175.2239131,0
+FNB.US,D,20090702,000000,3.9265,3.98207,3.72186,3.72186,1441591.6063311,0
+FNB.US,D,20090706,000000,3.70943,3.80222,3.63501,3.80222,1452089.337036,0
+FNB.US,D,20090707,000000,3.82097,3.85837,3.69679,3.70943,1239669.8146032,0
+FNB.US,D,20090708,000000,3.74663,3.88918,3.64111,3.80844,1919300.104756,0
+FNB.US,D,20090709,000000,3.85837,3.97615,3.83952,3.85216,1485172.6265953,0
+FNB.US,D,20090710,000000,3.83952,3.85216,3.74663,3.82097,925995.56276559,0
+FNB.US,D,20090713,000000,3.8644,4.00072,3.81505,3.97615,1652877.9913614,0
+FNB.US,D,20090714,000000,3.9636,3.98207,3.90774,3.95116,552860.92918897,0
+FNB.US,D,20090715,000000,4.01957,4.0939,3.95729,3.99451,1656590.2771116,0
+FNB.US,D,20090716,000000,3.97615,4.05659,3.8269,3.99451,1238940.1194002,0
+FNB.US,D,20090717,000000,3.98858,4.09993,3.80222,3.80222,1947210.68897,0
+FNB.US,D,20090720,000000,3.82097,3.95729,3.82097,3.933,1499612.1522608,0
+FNB.US,D,20090721,000000,3.95116,3.96992,3.72186,3.75898,929321.902534,0
+FNB.US,D,20090722,000000,3.69067,3.91424,3.67813,3.83952,1126728.6408696,0
+FNB.US,D,20090723,000000,3.8269,4.11867,3.79007,4.08778,1777201.9985846,0
+FNB.US,D,20090724,000000,4.05057,4.13092,4.00733,4.03182,1204983.0481381,0
+FNB.US,D,20090727,000000,3.98207,4.31068,3.90774,4.2862,1694412.9833274,0
+FNB.US,D,20090728,000000,4.2551,4.37927,4.20554,4.34177,1633646.5603859,0
+FNB.US,D,20090729,000000,4.2862,4.39152,4.11246,4.20554,1671525.8720123,0
+FNB.US,D,20090730,000000,4.21798,4.58409,4.21798,4.46624,2612135.9226219,0
+FNB.US,D,20090731,000000,4.45982,4.83205,4.43514,4.8135,6388926.1112575,0
+FNB.US,D,20090803,000000,4.79494,4.86956,4.58409,4.62111,2514268.2551533,0
+FNB.US,D,20090804,000000,4.59633,4.75151,4.51549,4.68952,2136415.8178952,0
+FNB.US,D,20090805,000000,4.70788,4.80738,4.62744,4.6831,1321499.6254469,0
+FNB.US,D,20090806,000000,4.72634,4.73916,4.46624,4.58409,1818699.9397363,0
+FNB.US,D,20090807,000000,4.66493,4.9126,4.61498,4.83205,1709457.6722923,0
+FNB.US,D,20090810,000000,4.82574,5.00569,4.73285,4.85673,1815180.1123823,0
+FNB.US,D,20090811,000000,4.8441,4.86315,4.57136,4.714,1274141.4805077,0
+FNB.US,D,20090812,000000,4.73285,4.83205,4.65833,4.70788,1446037.7040414,0
+FNB.US,D,20090813,000000,4.76365,4.77619,4.54678,4.65833,1043840.8234411,0
+FNB.US,D,20090814,000000,4.66493,4.6831,4.41037,4.52191,1163787.6886361,0
+FNB.US,D,20090817,000000,4.44127,4.44127,4.21798,4.34177,1085962.4532994,0
+FNB.US,D,20090818,000000,4.39782,4.41639,4.31738,4.34857,775915.0645014,0
+FNB.US,D,20090819,000000,4.24898,4.41639,4.23654,4.36042,918846.81399348,0
+FNB.US,D,20090820,000000,4.36042,4.54037,4.36042,4.51549,1168644.432871,0
+FNB.US,D,20090821,000000,4.57797,4.714,4.54037,4.70176,1905378.2613007,0
+FNB.US,D,20090824,000000,4.73285,4.81961,4.52832,4.55922,1039066.4143489,0
+FNB.US,D,20090825,000000,4.41037,4.57136,4.41037,4.49101,1264015.2871347,0
+FNB.US,D,20090826,000000,4.49101,4.62111,4.44738,4.52832,1120865.3495143,0
+FNB.US,D,20090827,000000,4.47828,4.50966,4.37325,4.50336,845387.39960282,0
+FNB.US,D,20090828,000000,4.50336,4.50336,4.31068,4.3544,862890.82176912,0
+FNB.US,D,20090831,000000,4.31738,4.41037,4.23032,4.39152,1008285.4212197,0
+FNB.US,D,20090901,000000,4.37325,4.46624,4.15589,4.18669,2556722.3131506,0
+FNB.US,D,20090902,000000,4.14967,4.20554,4.03182,4.03803,1005913.1399183,0
+FNB.US,D,20090903,000000,4.07505,4.11246,3.98207,4.08778,699466.88442773,0
+FNB.US,D,20090904,000000,4.0939,4.13092,4.00733,4.09993,783661.77224796,0
+FNB.US,D,20090908,000000,4.12519,4.18669,4.05057,4.13723,684731.98143749,0
+FNB.US,D,20090909,000000,4.2862,4.3235,4.14967,4.27374,1361469.2205107,0
+FNB.US,D,20090910,000000,4.3235,4.37325,4.2551,4.33575,1176801.7871422,0
+FNB.US,D,20090911,000000,4.33575,4.39782,4.27374,4.37325,879913.61253942,0
+FNB.US,D,20090914,000000,4.34177,4.43514,4.3235,4.42882,860454.73073204,0
+FNB.US,D,20090915,000000,4.42882,4.59633,4.31738,4.54037,1573370.031544,0
+FNB.US,D,20090916,000000,4.58409,4.66493,4.44127,4.63967,2592984.7684106,0
+FNB.US,D,20090917,000000,4.65833,4.6831,4.44738,4.54037,1109710.9960458,0
+FNB.US,D,20090918,000000,4.56524,4.714,4.39782,4.67689,3085885.1298681,0
+FNB.US,D,20090921,000000,4.62744,4.69564,4.57797,4.57797,1521187.0472377,0
+FNB.US,D,20090922,000000,4.63967,4.714,4.54678,4.66493,896672.93085284,0
+FNB.US,D,20090923,000000,4.68952,4.72042,4.59633,4.60878,1073025.5439897,0
+FNB.US,D,20090924,000000,4.61498,4.6831,4.36713,4.49101,1495439.8189002,0
+FNB.US,D,20090925,000000,4.4847,4.49101,4.2862,4.43514,1536525.0551488,0
+FNB.US,D,20090928,000000,4.45982,4.50966,4.36042,4.4847,920143.59249231,0
+FNB.US,D,20090929,000000,4.47828,4.52191,4.39782,4.45351,795177.3711554,0
+FNB.US,D,20090930,000000,4.45982,4.49703,4.31738,4.41037,1084992.9569931,0
+FNB.US,D,20091001,000000,4.39152,4.4847,4.28007,4.31068,1453986.1328877,0
+FNB.US,D,20091002,000000,4.26764,4.3235,4.18669,4.21186,1182106.2287159,0
+FNB.US,D,20091005,000000,4.24898,4.36042,4.19932,4.26131,837790.95349183,0
+FNB.US,D,20091006,000000,4.32952,4.46624,4.2923,4.39152,1335843.436509,0
+FNB.US,D,20091007,000000,4.3544,4.40405,4.19932,4.31738,860845.82266025,0
+FNB.US,D,20091008,000000,4.3544,4.39152,4.24898,4.27374,1350709.0465384,0
+FNB.US,D,20091009,000000,4.26131,4.37927,4.2551,4.2923,998382.5619215,0
+FNB.US,D,20091012,000000,4.2923,4.34177,4.26764,4.28007,450238.4072247,0
+FNB.US,D,20091013,000000,4.2862,4.33575,4.18669,4.23032,822080.37905962,0
+FNB.US,D,20091014,000000,4.31068,4.32952,4.19932,4.30503,1193180.3054202,0
+FNB.US,D,20091015,000000,4.2551,4.34177,4.19932,4.29863,1062324.0338064,0
+FNB.US,D,20091016,000000,4.27374,4.31068,4.15589,4.27374,1176963.3698599,0
+FNB.US,D,20091019,000000,4.31738,4.31738,4.16221,4.28007,551868.79071844,0
+FNB.US,D,20091020,000000,4.28007,4.28007,4.12519,4.16813,1148547.4537071,0
+FNB.US,D,20091021,000000,4.15589,4.19311,3.9265,3.95116,2347428.4385757,0
+FNB.US,D,20091022,000000,3.95729,4.2551,3.91997,4.21798,2461181.6426549,0
+FNB.US,D,20091023,000000,4.17465,4.26764,4.07505,4.19311,1224539.7029276,0
+FNB.US,D,20091026,000000,4.18669,4.34177,4.05659,4.2862,2684770.9563954,0
+FNB.US,D,20091027,000000,4.31068,4.59022,4.29863,4.52832,2832333.0284797,0
+FNB.US,D,20091028,000000,4.47828,4.51549,4.3235,4.49101,2535756.6982303,0
+FNB.US,D,20091029,000000,4.56524,4.62111,4.42882,4.59633,1859949.8462704,0
+FNB.US,D,20091030,000000,4.55922,4.60265,4.32952,4.39152,2125203.8298267,0
+FNB.US,D,20091102,000000,4.41639,4.46624,4.21798,4.33575,1933700.5212286,0
+FNB.US,D,20091103,000000,4.28007,4.37927,4.19932,4.3235,1242234.5543008,0
+FNB.US,D,20091104,000000,4.3544,4.3544,4.19311,4.20554,1550771.0932287,0
+FNB.US,D,20091105,000000,4.24898,4.2923,4.10634,4.24275,1452909.6008959,0
+FNB.US,D,20091106,000000,4.16813,4.2551,4.12519,4.16221,1117552.3892065,0
+FNB.US,D,20091109,000000,4.23654,4.2923,4.17465,4.2923,835741.83762583,0
+FNB.US,D,20091110,000000,4.26131,4.2923,4.12519,4.19311,955387.15036041,0
+FNB.US,D,20091111,000000,4.23654,4.33575,4.18669,4.2551,816148.13202213,0
+FNB.US,D,20091112,000000,4.2551,4.31738,4.08157,4.09993,1509240.2180199,0
+FNB.US,D,20091113,000000,4.10634,4.14967,4.03803,4.13092,1104731.778286,0
+FNB.US,D,20091116,000000,4.16813,4.27374,4.07505,4.12519,1630610.4519958,0
+FNB.US,D,20091117,000000,4.14967,4.2551,4.08157,4.18669,1200206.5806674,0
+FNB.US,D,20091118,000000,4.17465,4.24275,4.12519,4.16813,801378.23659622,0
+FNB.US,D,20091119,000000,4.13723,4.15589,4.05659,4.08157,866587.66968006,0
+FNB.US,D,20091120,000000,4.06291,4.18669,4.05057,4.18669,877346.81446318,0
+FNB.US,D,20091123,000000,4.2241,4.2923,4.16221,4.16813,1047165.104831,0
+FNB.US,D,20091124,000000,4.18096,4.21186,4.08778,4.15589,612079.4514461,0
+FNB.US,D,20091125,000000,4.17465,4.21798,4.13092,4.13723,464570.89720458,0
+FNB.US,D,20091127,000000,4.06291,4.15589,3.94496,3.94496,692887.27733011,0
+FNB.US,D,20091130,000000,4.00072,4.05659,3.90774,4.03803,1213258.7591771,0
+FNB.US,D,20091201,000000,4.09993,4.14967,4.03803,4.05659,973898.14883652,0
+FNB.US,D,20091202,000000,4.06291,4.18096,4.05057,4.11867,1363089.164445,0
+FNB.US,D,20091203,000000,4.13723,4.18669,4.00733,4.01957,721912.47353956,0
+FNB.US,D,20091204,000000,4.09993,4.18669,4.05057,4.15589,1056116.99323,0
+FNB.US,D,20091207,000000,4.14365,4.19932,4.11246,4.15589,684349.12302355,0
+FNB.US,D,20091208,000000,4.09993,4.19311,4.0939,4.15589,1037866.3796429,0
+FNB.US,D,20091209,000000,4.17465,4.18096,4.07505,4.13723,679926.69666684,0
+FNB.US,D,20091210,000000,4.14365,4.18669,4.08157,4.13723,890416.48919063,0
+FNB.US,D,20091211,000000,4.17465,4.17465,4.09993,4.13723,476882.05942915,0
+FNB.US,D,20091214,000000,4.14967,4.19311,4.08778,4.18669,755797.50155175,0
+FNB.US,D,20091215,000000,4.16221,4.26131,4.16221,4.17465,1137942.6873167,0
+FNB.US,D,20091216,000000,4.21186,4.24898,4.13723,4.18669,838968.34603362,0
+FNB.US,D,20091217,000000,4.14967,4.19311,4.08778,4.09993,918357.94908321,0
+FNB.US,D,20091218,000000,4.14365,4.23032,4.08157,4.23032,2023401.5717224,0
+FNB.US,D,20091221,000000,4.23032,4.37927,4.19932,4.37325,1246649.7763325,0
+FNB.US,D,20091222,000000,4.3544,4.44127,4.29863,4.30503,1231160.4775966,0
+FNB.US,D,20091223,000000,4.29863,4.38549,4.24898,4.2862,1000831.00323,0
+FNB.US,D,20091224,000000,4.29863,4.3235,4.2551,4.29863,293961.16027684,0
+FNB.US,D,20091228,000000,4.29863,4.29863,4.26764,4.2923,533454.53603511,0
+FNB.US,D,20091229,000000,4.28007,4.33575,4.2551,4.2923,638004.72952977,0
+FNB.US,D,20091230,000000,4.28007,4.34177,4.20554,4.2862,701248.41107969,0
+FNB.US,D,20091231,000000,4.2862,4.31068,4.19311,4.21186,674970.12107132,0
+FNB.US,D,20100104,000000,4.26131,4.36042,4.26131,4.36042,1125513.1683243,0
+FNB.US,D,20100105,000000,4.36713,4.36713,4.24898,4.26764,1203982.6761533,0
+FNB.US,D,20100106,000000,4.27374,4.34177,4.21798,4.31068,1009505.0105222,0
+FNB.US,D,20100107,000000,4.2923,4.50966,4.27374,4.45982,1194536.7768976,0
+FNB.US,D,20100108,000000,4.42241,4.54678,4.41639,4.54037,807709.80907619,0
+FNB.US,D,20100111,000000,4.56524,4.57797,4.36713,4.37927,637004.35754497,0
+FNB.US,D,20100112,000000,4.34177,4.40405,4.31068,4.37927,631586.70514987,0
+FNB.US,D,20100113,000000,4.39152,4.44738,4.31738,4.43514,652118.002192,0
+FNB.US,D,20100114,000000,4.44738,4.62111,4.42882,4.57797,944951.17101272,0
+FNB.US,D,20100115,000000,4.55922,4.59633,4.40405,4.50966,1061333.9537146,0
+FNB.US,D,20100119,000000,4.52832,4.60878,4.50336,4.60265,1060588.8206724,0
+FNB.US,D,20100120,000000,4.56524,4.62111,4.37325,4.54678,1241089.0666268,0
+FNB.US,D,20100121,000000,4.57136,4.714,4.44738,4.6831,2889571.3905529,0
+FNB.US,D,20100122,000000,4.66493,4.80738,4.50966,4.56524,1926184.3518819,0
+FNB.US,D,20100125,000000,4.60878,4.66493,4.44738,4.47245,1240777.2222736,0
+FNB.US,D,20100126,000000,4.57797,4.57797,4.34177,4.3544,1355587.4037482,0
+FNB.US,D,20100127,000000,4.34177,4.59022,4.2551,4.59022,1521017.2310056,0
+FNB.US,D,20100128,000000,4.50336,4.62111,4.40405,4.47245,1216262.9626993,0
+FNB.US,D,20100129,000000,4.49703,4.55922,4.37325,4.39782,2593011.527332,0
+FNB.US,D,20100201,000000,4.42882,4.51549,4.34177,4.42241,1250236.50099,0
+FNB.US,D,20100202,000000,4.41639,4.45982,4.34177,4.37325,1104388.0290648,0
+FNB.US,D,20100203,000000,4.36042,4.37927,4.21798,4.28007,1348663.0182402,0
+FNB.US,D,20100204,000000,4.23032,4.3235,4.12519,4.20554,1932620.9016689,0
+FNB.US,D,20100205,000000,4.20554,4.36042,4.13723,4.30503,1716584.8080894,0
+FNB.US,D,20100208,000000,4.2862,4.2862,4.18096,4.18096,1031592.4417629,0
+FNB.US,D,20100209,000000,4.24275,4.26764,4.18669,4.23032,1078209.5704171,0
+FNB.US,D,20100210,000000,4.20554,4.2862,4.16221,4.28007,901939.29242307,0
+FNB.US,D,20100211,000000,4.2551,4.2862,4.20554,4.28007,779261.98805551,0
+FNB.US,D,20100212,000000,4.23654,4.31068,4.21186,4.30503,953906.14697961,0
+FNB.US,D,20100216,000000,4.33575,4.42241,4.3235,4.42241,719677.07441301,0
+FNB.US,D,20100217,000000,4.41639,4.46624,4.33575,4.41037,898956.70187577,0
+FNB.US,D,20100218,000000,4.41037,4.52191,4.41037,4.52191,737440.88146836,0
+FNB.US,D,20100219,000000,4.46624,4.57136,4.46624,4.56524,801541.87769249,0
+FNB.US,D,20100222,000000,4.60265,4.60878,4.54037,4.60878,693436.86440818,0
+FNB.US,D,20100223,000000,4.59022,4.62111,4.54678,4.56524,705528.80931509,0
+FNB.US,D,20100224,000000,4.57136,4.76365,4.553,4.72634,876932.05118141,0
+FNB.US,D,20100225,000000,4.62111,4.70176,4.55922,4.69564,815489.45087987,0
+FNB.US,D,20100226,000000,4.66493,4.78241,4.66493,4.714,1123289.0902799,0
+FNB.US,D,20100301,000000,4.73285,4.78241,4.67096,4.67689,1370694.8732596,0
+FNB.US,D,20100302,000000,4.70176,4.714,4.55922,4.56524,1780684.7751243,0
+FNB.US,D,20100303,000000,4.59022,4.59633,4.50336,4.53415,1064460.6307617,0
+FNB.US,D,20100304,000000,4.55922,4.60878,4.50336,4.60878,659990.27103131,0
+FNB.US,D,20100305,000000,4.63967,4.83205,4.62744,4.82574,1301184.4581546,0
+FNB.US,D,20100308,000000,4.82574,4.86315,4.78241,4.82574,674580.05833239,0
+FNB.US,D,20100309,000000,4.8135,4.90017,4.75151,4.85673,663503.92324956,0
+FNB.US,D,20100310,000000,4.87568,5.012,4.86315,4.90648,1288718.9175373,0
+FNB.US,D,20100311,000000,4.88161,4.96225,4.85673,4.95605,1016325.4479124,0
+FNB.US,D,20100312,000000,4.99315,4.99957,4.88802,4.90648,630803.49210415,0
+FNB.US,D,20100315,000000,4.90017,4.96225,4.85061,4.96225,537743.16778479,0
+FNB.US,D,20100316,000000,4.99957,5.00569,4.90648,5.00569,376060.61871325,0
+FNB.US,D,20100317,000000,5.012,5.11753,4.98071,5.02444,647062.62442515,0
+FNB.US,D,20100318,000000,5.00569,5.08633,4.98684,5.03658,959800.31401356,0
+FNB.US,D,20100319,000000,5.0738,5.21032,5.00569,5.19807,1855678.7107385,0
+FNB.US,D,20100322,000000,5.16076,5.27873,5.11753,5.27873,831934.86646142,0
+FNB.US,D,20100323,000000,5.29728,5.32215,5.19166,5.31593,893714.01165908,0
+FNB.US,D,20100324,000000,5.29126,5.29126,5.16698,5.1732,1719974.9575935,0
+FNB.US,D,20100325,000000,5.22906,5.3718,5.19166,5.21663,1227067.391811,0
+FNB.US,D,20100326,000000,5.22906,5.31593,5.22265,5.25384,1092442.2290364,0
+FNB.US,D,20100329,000000,5.25997,5.29728,5.11753,5.16076,1861276.4712585,0
+FNB.US,D,20100330,000000,5.15483,5.1732,5.11111,5.12966,1030387.2611104,0
+FNB.US,D,20100331,000000,5.09284,5.12966,5.02444,5.03056,1396413.284297,0
+FNB.US,D,20100401,000000,5.05504,5.12365,5.0429,5.11111,929539.06147309,0
+FNB.US,D,20100405,000000,5.13599,5.22265,5.09284,5.22265,616776.67134184,0
+FNB.US,D,20100406,000000,5.20419,5.42757,5.15483,5.39035,868730.44177098,0
+FNB.US,D,20100407,000000,5.36539,5.45857,5.33449,5.39035,925025.03727004,0
+FNB.US,D,20100408,000000,5.38414,5.45244,5.32215,5.41504,702638.84580343,0
+FNB.US,D,20100409,000000,5.42757,5.51434,5.4027,5.44604,606917.03799362,0
+FNB.US,D,20100412,000000,5.44604,5.54533,5.44604,5.48344,955935.70824921,0
+FNB.US,D,20100413,000000,5.45857,5.48966,5.38414,5.42757,553494.90978839,0
+FNB.US,D,20100414,000000,5.45857,5.58255,5.45857,5.57642,666434.02514334,0
+FNB.US,D,20100415,000000,5.55826,5.64483,5.50802,5.61947,569621.27669166,0
+FNB.US,D,20100416,000000,5.62598,5.62598,5.33449,5.48966,1343386.3647771,0
+FNB.US,D,20100419,000000,5.45857,5.55826,5.32215,5.43398,1469827.4143591,0
+FNB.US,D,20100420,000000,5.471,5.55826,5.44001,5.55826,616221.93831734,0
+FNB.US,D,20100421,000000,5.55166,5.76259,5.55166,5.74996,1016434.5419766,0
+FNB.US,D,20100422,000000,5.68204,5.97334,5.68204,5.95498,1334067.0558034,0
+FNB.US,D,20100423,000000,5.9919,5.99822,5.84324,5.8928,1379932.8762798,0
+FNB.US,D,20100426,000000,5.8928,5.92982,5.73742,5.76259,1568663.5489447,0
+FNB.US,D,20100427,000000,5.71295,5.88648,5.55826,5.58868,1375379.7428839,0
+FNB.US,D,20100428,000000,5.64483,5.76259,5.61364,5.68797,973412.3714941,0
+FNB.US,D,20100429,000000,5.76872,6.02299,5.68204,6.01036,1177145.5363633,0
+FNB.US,D,20100430,000000,5.98559,6.04767,5.75628,5.78105,1295450.8446491,0
+FNB.US,D,20100503,000000,5.82448,5.87404,5.76872,5.84324,889065.16365972,0
+FNB.US,D,20100504,000000,5.75628,5.78105,5.58255,5.66941,2078745.1963224,0
+FNB.US,D,20100505,000000,5.54533,5.68204,5.46489,5.67554,1339836.6909339,0
+FNB.US,D,20100506,000000,5.61947,5.74384,5.09284,5.48344,1921890.5741857,0
+FNB.US,D,20100507,000000,5.47713,5.56992,5.21663,5.21663,1936649.1485296,0
+FNB.US,D,20100510,000000,5.52688,5.61364,5.44001,5.55826,1334059.8514784,0
+FNB.US,D,20100511,000000,5.48344,5.83703,5.471,5.74384,1267588.6323314,0
+FNB.US,D,20100512,000000,5.80574,5.96129,5.74384,5.94255,816928.2575,0
+FNB.US,D,20100513,000000,5.89901,6.00434,5.85568,5.88648,803007.44323403,0
+FNB.US,D,20100514,000000,5.83051,5.85568,5.67554,5.75628,915775.71316769,0
+FNB.US,D,20100517,000000,5.78708,5.86161,5.64483,5.79971,827259.25954065,0
+FNB.US,D,20100518,000000,5.89901,5.91106,5.62598,5.68797,1090677.1694129,0
+FNB.US,D,20100519,000000,5.65076,5.75628,5.5331,5.60751,1183030.4406937,0
+FNB.US,D,20100520,000000,5.54533,5.54533,5.09867,5.1047,1808682.8404275,0
+FNB.US,D,20100521,000000,5.02444,5.32215,4.99957,5.24131,1545816.5760118,0
+FNB.US,D,20100524,000000,5.22906,5.25997,5.03658,5.03658,894908.90041871,0
+FNB.US,D,20100525,000000,4.93136,5.11111,4.87568,5.08633,1264923.0320839,0
+FNB.US,D,20100526,000000,5.13599,5.20419,5.05504,5.08011,1405548.3683888,0
+FNB.US,D,20100527,000000,5.1732,5.21663,5.03056,5.19807,965132.54369802,0
+FNB.US,D,20100528,000000,5.1732,5.1732,5.00569,5.08011,1587052.073896,0
+FNB.US,D,20100601,000000,5.0429,5.11753,4.96225,4.98684,1109353.8673639,0
+FNB.US,D,20100602,000000,5.04931,5.21663,4.97469,5.21663,1228770.7000773,0
+FNB.US,D,20100603,000000,5.16698,5.37792,5.16698,5.34061,1531948.2503994,0
+FNB.US,D,20100604,000000,5.20419,5.20419,4.96225,4.96225,1858053.0504185,0
+FNB.US,D,20100607,000000,5.00569,5.0738,4.93739,4.99315,1527533.0283677,0
+FNB.US,D,20100608,000000,4.99315,5.05504,4.86315,5.01812,1878151.0587718,0
+FNB.US,D,20100609,000000,5.0738,5.0738,4.90648,4.94389,1958450.4651491,0
+FNB.US,D,20100610,000000,5.0429,5.12966,4.98684,5.12966,1198385.9448227,0
+FNB.US,D,20100611,000000,5.06156,5.24131,5.06156,5.23518,952166.81708833,0
+FNB.US,D,20100614,000000,5.2726,5.34061,5.19166,5.25997,1215748.368057,0
+FNB.US,D,20100615,000000,5.33449,5.44604,5.2726,5.42116,1334589.8839601,0
+FNB.US,D,20100616,000000,5.39648,5.48344,5.3718,5.471,2158011.2966578,0
+FNB.US,D,20100617,000000,5.48966,5.50802,5.37792,5.46489,1333809.7584822,0
+FNB.US,D,20100618,000000,5.52065,5.52065,5.34061,5.45244,1342030.922489,0
+FNB.US,D,20100621,000000,5.51434,5.51434,5.39035,5.42116,739081.40918831,0
+FNB.US,D,20100622,000000,5.44604,5.54533,5.36539,5.36539,1018057.5734787,0
+FNB.US,D,20100623,000000,5.3718,5.39648,5.24131,5.32215,1036726.0379154,0
+FNB.US,D,20100624,000000,5.29728,5.35324,5.22265,5.24772,663917.65734204,0
+FNB.US,D,20100625,000000,5.27873,5.42116,5.21663,5.39648,1128752.0270035,0
+FNB.US,D,20100628,000000,5.40911,5.45244,5.29126,5.3718,626591.02036154,0
+FNB.US,D,20100629,000000,5.28473,5.28473,5.0429,5.0738,1709465.9058066,0
+FNB.US,D,20100630,000000,5.09002,5.16552,4.971,4.98353,1435426.7625153,0
+FNB.US,D,20100701,000000,5.00569,5.0738,4.81961,4.93136,1365463.5041251,0
+FNB.US,D,20100702,000000,4.91883,4.98684,4.85061,4.88802,758164.63690675,0
+FNB.US,D,20100706,000000,5.00569,5.03658,4.76978,4.80087,1140723.5567641,0
+FNB.US,D,20100707,000000,4.83827,5.06156,4.83827,5.06156,1416942.5229606,0
+FNB.US,D,20100708,000000,5.12966,5.14803,5.03056,5.12365,1081273.466918,0
+FNB.US,D,20100709,000000,5.11111,5.2726,5.09284,5.2726,551357.28364391,0
+FNB.US,D,20100712,000000,5.26637,5.28473,5.1732,5.21663,614276.77056911,0
+FNB.US,D,20100713,000000,5.28473,5.42116,5.27873,5.42116,1407151.8452944,0
+FNB.US,D,20100714,000000,5.39648,5.40911,5.27873,5.31593,1140821.3297462,0
+FNB.US,D,20100715,000000,5.27873,5.31593,5.11111,5.19807,1068171.8873227,0
+FNB.US,D,20100716,000000,5.14229,5.14229,4.93136,4.94389,1286052.2881005,0
+FNB.US,D,20100719,000000,4.95605,4.99957,4.83205,4.90017,851637.6661293,0
+FNB.US,D,20100720,000000,4.8441,4.96838,4.78241,4.96838,1259311.8921033,0
+FNB.US,D,20100721,000000,5.012,5.012,4.67096,4.67096,1762198.477191,0
+FNB.US,D,20100722,000000,4.75772,4.90017,4.75772,4.89395,1077608.5238748,0
+FNB.US,D,20100723,000000,4.85673,5.03658,4.80087,5.01812,890318.71620859,0
+FNB.US,D,20100726,000000,5.02444,5.28473,4.96838,5.2726,1278388.944686,0
+FNB.US,D,20100727,000000,5.33449,5.47713,5.31593,5.39648,1645764.2350249,0
+FNB.US,D,20100728,000000,5.39035,5.48966,5.3718,5.39648,1197218.8441737,0
+FNB.US,D,20100729,000000,5.42757,5.46489,5.29126,5.38414,843704.67512219,0
+FNB.US,D,20100730,000000,5.31593,5.46489,5.28473,5.31593,992123.03269146,0
+FNB.US,D,20100802,000000,5.42116,5.48966,5.35324,5.45244,846650.21485525,0
+FNB.US,D,20100803,000000,5.44001,5.50802,5.36539,5.41504,589845.87532693,0
+FNB.US,D,20100804,000000,5.46489,5.52065,5.41504,5.47713,625837.65380507,0
+FNB.US,D,20100805,000000,5.41504,5.42757,5.32818,5.35926,650668.90367902,0
+FNB.US,D,20100806,000000,5.29728,5.33449,5.16698,5.2726,687594.15683847,0
+FNB.US,D,20100809,000000,5.32818,5.45857,5.25997,5.44604,552729.19296051,0
+FNB.US,D,20100810,000000,5.36539,5.48966,5.34061,5.42116,1129164.7319067,0
+FNB.US,D,20100811,000000,5.32215,5.34061,5.12365,5.12365,1183764.2526537,0
+FNB.US,D,20100812,000000,5.0429,5.06787,4.93136,4.96838,1313674.6993147,0
+FNB.US,D,20100813,000000,4.93739,4.96225,4.88161,4.88161,861602.27678457,0
+FNB.US,D,20100816,000000,4.8441,4.98684,4.8441,4.95605,1267836.666949,0
+FNB.US,D,20100817,000000,5.012,5.13599,4.97469,5.12365,1019609.5909202,0
+FNB.US,D,20100818,000000,5.09867,5.15483,5.02444,5.14229,767998.54052285,0
+FNB.US,D,20100819,000000,5.11753,5.16698,4.96838,4.98071,1311299.3304455,0
+FNB.US,D,20100820,000000,4.96838,4.97469,4.75772,4.81961,1958807.5938309,0
+FNB.US,D,20100823,000000,4.8135,4.90648,4.79494,4.8441,1555374.6568996,0
+FNB.US,D,20100824,000000,4.80738,4.88161,4.72042,4.85061,1607944.6163771,0
+FNB.US,D,20100825,000000,4.85061,4.90648,4.76365,4.90648,852388.97430719,0
+FNB.US,D,20100826,000000,4.9126,4.96838,4.85673,4.88161,928900.96411653,0
+FNB.US,D,20100827,000000,4.95605,5.00569,4.86956,4.96225,1556089.9434526,0
+FNB.US,D,20100830,000000,4.92523,4.92523,4.69564,4.70176,1324310.3413837,0
+FNB.US,D,20100831,000000,4.71342,4.82632,4.7071,4.76355,1488287.9825603,0
+FNB.US,D,20100901,000000,4.86315,4.90017,4.8135,4.88802,1713622.8013278,0
+FNB.US,D,20100902,000000,4.89395,4.89395,4.8135,4.87568,1536960.4022163,0
+FNB.US,D,20100903,000000,4.94389,5.05504,4.91883,5.05504,1083260.8314269,0
+FNB.US,D,20100907,000000,5.01812,5.04931,4.93739,4.95002,1244273.378274,0
+FNB.US,D,20100908,000000,4.95605,5.1047,4.95002,5.08633,1145059.5312209,0
+FNB.US,D,20100909,000000,5.12365,5.21032,5.11111,5.15483,1749102.0435421,0
+FNB.US,D,20100910,000000,5.17951,5.24131,5.16076,5.19807,948101.51941344,0
+FNB.US,D,20100913,000000,5.2726,5.35324,5.22906,5.32818,1281817.1741936,0
+FNB.US,D,20100914,000000,5.32215,5.32215,5.19807,5.21032,1003229.0142635,0
+FNB.US,D,20100915,000000,5.20419,5.30359,5.12365,5.27873,1316949.5796189,0
+FNB.US,D,20100916,000000,5.27873,5.27873,5.1732,5.24772,949844.96606185,0
+FNB.US,D,20100917,000000,5.29126,5.29728,5.14229,5.23518,922746.41219352,0
+FNB.US,D,20100920,000000,5.23518,5.34061,5.19166,5.32215,1914381.609164,0
+FNB.US,D,20100921,000000,5.30359,5.35926,5.22906,5.22906,960434.29461299,0
+FNB.US,D,20100922,000000,5.19807,5.24772,5.03056,5.08633,1122882.5605124,0
+FNB.US,D,20100923,000000,5.0429,5.22906,5.02444,5.03658,1045547.2192753,0
+FNB.US,D,20100924,000000,5.09284,5.26637,5.08633,5.25997,766211.86792447,0
+FNB.US,D,20100927,000000,5.26637,5.29126,5.16698,5.18544,671695.24076714,0
+FNB.US,D,20100928,000000,5.21663,5.28473,5.12365,5.2726,1064835.2556614,0
+FNB.US,D,20100929,000000,5.25384,5.28473,5.20419,5.24772,861347.03784194,0
+FNB.US,D,20100930,000000,5.28473,5.36539,5.20419,5.24772,1822538.8157686,0
+FNB.US,D,20101001,000000,5.28473,5.30972,5.22265,5.25384,784821.66857191,0
+FNB.US,D,20101004,000000,5.23518,5.29126,5.1732,5.22265,1057861.4690677,0
+FNB.US,D,20101005,000000,5.29126,5.45244,5.22265,5.45244,1257412.0086835,0
+FNB.US,D,20101006,000000,5.42116,5.51434,5.3718,5.46489,1332312.2880729,0
+FNB.US,D,20101007,000000,5.50802,5.51434,5.42757,5.45857,1041348.1269933,0
+FNB.US,D,20101008,000000,5.47713,5.51434,5.42116,5.49559,918502.03558308,0
+FNB.US,D,20101011,000000,5.50802,5.50802,5.42757,5.471,518196.8048882,0
+FNB.US,D,20101012,000000,5.471,5.51434,5.42757,5.48966,591653.13171101,0
+FNB.US,D,20101013,000000,5.5018,5.70653,5.43398,5.61947,1271391.4867387,0
+FNB.US,D,20101014,000000,5.58868,5.69419,5.51434,5.56992,1585210.8542654,0
+FNB.US,D,20101015,000000,5.61364,5.6322,5.44604,5.45857,872298.64102132,0
+FNB.US,D,20101018,000000,5.46489,5.61364,5.45244,5.60751,586423.82095502,0
+FNB.US,D,20101019,000000,5.5331,5.69419,5.5018,5.55826,1182474.6784799,0
+FNB.US,D,20101020,000000,5.58868,5.65669,5.5018,5.60751,1168459.1787997,0
+FNB.US,D,20101021,000000,5.65076,5.71295,5.5018,5.51434,1234755.4357683,0
+FNB.US,D,20101022,000000,5.55166,5.58868,5.35926,5.39035,2652917.5480313,0
+FNB.US,D,20101025,000000,5.42116,5.45244,5.29126,5.29728,1162743.061512,0
+FNB.US,D,20101026,000000,5.2726,5.31593,5.20419,5.25384,1239665.697846,0
+FNB.US,D,20101027,000000,5.22265,5.30359,5.21032,5.24131,1025006.6595295,0
+FNB.US,D,20101028,000000,5.30359,5.32818,5.15483,5.25384,1382255.7564956,0
+FNB.US,D,20101029,000000,5.20264,5.25345,5.19633,5.20924,949259.35735882,0
+FNB.US,D,20101101,000000,5.25384,5.25384,4.96225,5.04931,1579208.6223566,0
+FNB.US,D,20101102,000000,5.08633,5.18544,5.08633,5.16698,1244725.19237,0
+FNB.US,D,20101103,000000,5.17951,5.31593,5.16076,5.31593,1007729.6590059,0
+FNB.US,D,20101104,000000,5.36539,5.61947,5.35926,5.60101,1654943.5742559,0
+FNB.US,D,20101105,000000,5.60751,5.81205,5.55166,5.63842,1447002.0544013,0
+FNB.US,D,20101108,000000,5.60101,5.62598,5.50802,5.56992,672401.2646165,0
+FNB.US,D,20101109,000000,5.59488,5.59488,5.47713,5.5018,1067385.5867091,0
+FNB.US,D,20101110,000000,5.52688,5.65076,5.49559,5.65076,1600911.1368048,0
+FNB.US,D,20101111,000000,5.57642,5.65076,5.52688,5.6322,977984.03029711,0
+FNB.US,D,20101112,000000,5.56409,5.63842,5.52065,5.55826,1240525.0708988,0
+FNB.US,D,20101115,000000,5.58255,5.70653,5.58255,5.62598,1027715.4857271,0
+FNB.US,D,20101116,000000,5.56992,5.60751,5.47713,5.56409,1417548.7154493,0
+FNB.US,D,20101117,000000,5.56409,5.56409,5.49559,5.54533,837352.51885652,0
+FNB.US,D,20101118,000000,5.57642,5.68797,5.57642,5.65669,899965.30737485,0
+FNB.US,D,20101119,000000,5.60751,5.68797,5.56992,5.67554,873487.35464524,0
+FNB.US,D,20101122,000000,5.64483,5.64483,5.49559,5.5018,1258490.599054,0
+FNB.US,D,20101123,000000,5.45244,5.52688,5.41504,5.44604,1702619.7386842,0
+FNB.US,D,20101124,000000,5.51434,5.5331,5.46489,5.52065,691311.5885351,0
+FNB.US,D,20101126,000000,5.471,5.53902,5.471,5.48966,420887.98720126,0
+FNB.US,D,20101129,000000,5.44001,5.48344,5.36539,5.45857,755284.96528793,0
+FNB.US,D,20101130,000000,5.41018,5.46654,5.34119,5.37889,1433653.4693776,0
+FNB.US,D,20101201,000000,5.46489,5.5331,5.45244,5.5331,1505288.1311664,0
+FNB.US,D,20101202,000000,5.5331,5.72509,5.5331,5.66319,1710265.5858808,0
+FNB.US,D,20101203,000000,5.62598,5.71906,5.56992,5.70653,833911.93907749,0
+FNB.US,D,20101206,000000,5.67554,5.75628,5.6322,5.73131,1295863.5495523,0
+FNB.US,D,20101207,000000,5.78708,5.82448,5.71906,5.73131,1437163.0048387,0
+FNB.US,D,20101208,000000,5.76259,5.92982,5.76259,5.86161,1190801.8489831,0
+FNB.US,D,20101209,000000,5.92389,5.96129,5.85568,5.88026,1496105.7043675,0
+FNB.US,D,20101210,000000,5.8928,6.00434,5.83703,5.9919,1311155.2439456,0
+FNB.US,D,20101213,000000,6.01036,6.06643,5.91106,5.94848,1088481.9086686,0
+FNB.US,D,20101214,000000,5.96712,6.09762,5.96129,6.02299,998231.27109665,0
+FNB.US,D,20101215,000000,5.99822,6.12229,5.95498,5.98559,1428725.7110821,0
+FNB.US,D,20101216,000000,6.01668,6.09762,5.93602,5.97966,1245122.4594339,0
+FNB.US,D,20101217,000000,6.00434,6.11626,5.85568,5.85568,3600422.1376596,0
+FNB.US,D,20101220,000000,5.88648,5.94848,5.85568,5.89901,1528241.1105956,0
+FNB.US,D,20101221,000000,5.94255,6.06643,5.91106,6.02921,1912393.2154658,0
+FNB.US,D,20101222,000000,6.05399,6.30234,6.04767,6.22781,2280183.2690865,0
+FNB.US,D,20101223,000000,6.2587,6.26483,6.09762,6.14105,866218.19072682,0
+FNB.US,D,20101227,000000,6.09762,6.1906,6.09762,6.18429,454818.29954198,0
+FNB.US,D,20101228,000000,6.20925,6.20925,6.13463,6.18429,755126.47013807,0
+FNB.US,D,20101229,000000,6.18224,6.18224,6.13833,6.14454,445758.34626804,0
+FNB.US,D,20101230,000000,6.11918,6.14454,6.09421,6.10054,711955.06720928,0
+FNB.US,D,20101231,000000,6.08868,6.10801,6.01755,6.01755,891097.81249717,0
+FNB.US,D,20110103,000000,6.08518,6.27736,6.07886,6.26483,1903911.6665699,0
+FNB.US,D,20110104,000000,6.28349,6.35179,6.10355,6.22131,2030541.057791,0
+FNB.US,D,20110105,000000,6.20285,6.30234,6.16544,6.28349,1085504.4640677,0
+FNB.US,D,20110106,000000,6.30234,6.31458,6.24617,6.27096,1224137.2899172,0
+FNB.US,D,20110107,000000,6.28349,6.33955,6.03534,6.05399,1947602.8100875,0
+FNB.US,D,20110110,000000,6.02921,6.23374,5.97334,6.22781,1710965.4345945,0
+FNB.US,D,20110111,000000,6.26483,6.30836,6.20285,6.27736,1206764.5747901,0
+FNB.US,D,20110112,000000,6.34558,6.39513,6.31458,6.36432,1116078.5901507,0
+FNB.US,D,20110113,000000,6.33955,6.41961,6.1906,6.1906,3358794.2233247,0
+FNB.US,D,20110114,000000,6.20925,6.46324,6.20285,6.4508,2335168.7358154,0
+FNB.US,D,20110118,000000,6.44469,6.51308,6.37657,6.4818,1201256.3537379,0
+FNB.US,D,20110119,000000,6.45703,6.46966,6.20285,6.20925,1291448.3275206,0
+FNB.US,D,20110120,000000,6.17194,6.33324,6.14105,6.22131,999206.94253862,0
+FNB.US,D,20110121,000000,6.27736,6.35179,6.2587,6.28349,1075342.2490698,0
+FNB.US,D,20110124,000000,6.30836,6.31458,6.23374,6.2525,1414757.554109,0
+FNB.US,D,20110125,000000,6.23987,6.37657,6.17194,6.27736,1339285.0454773,0
+FNB.US,D,20110126,000000,6.31458,6.32702,6.19672,6.26483,1307862.8674236,0
+FNB.US,D,20110127,000000,6.27736,6.34558,6.23374,6.32702,806858.66953768,0
+FNB.US,D,20110128,000000,6.35792,6.40115,6.14726,6.15941,1576611.9777911,0
+FNB.US,D,20110131,000000,6.20459,6.24948,6.12054,6.19186,2207756.1315485,0
+FNB.US,D,20110201,000000,6.22131,6.34558,6.1906,6.33955,1084735.6596719,0
+FNB.US,D,20110202,000000,6.30234,6.34558,6.27096,6.29592,961355.41902287,0
+FNB.US,D,20110203,000000,6.30836,6.34558,6.26483,6.31458,597473.19711645,0
+FNB.US,D,20110204,000000,6.3207,6.34558,6.28349,6.3207,609994.31395513,0
+FNB.US,D,20110207,000000,6.33955,6.43224,6.33324,6.40776,691383.63178504,0
+FNB.US,D,20110208,000000,6.41378,6.41961,6.35179,6.39513,971225.34426393,0
+FNB.US,D,20110209,000000,6.37657,6.40776,6.29592,6.33955,700107.04016286,0
+FNB.US,D,20110210,000000,6.29592,6.35179,6.23987,6.30836,857463.90667046,0
+FNB.US,D,20110211,000000,6.30234,6.5195,6.27736,6.50085,1074815.3041559,0
+FNB.US,D,20110214,000000,6.50678,6.54427,6.4508,6.46324,699779.7579703,0
+FNB.US,D,20110215,000000,6.4818,6.48802,6.37045,6.38891,1039538.8122307,0
+FNB.US,D,20110216,000000,6.43224,6.4818,6.38298,6.44469,643151.70514298,0
+FNB.US,D,20110218,000000,6.48802,6.54427,6.44469,6.51308,600801.59526344,0
+FNB.US,D,20110222,000000,6.42623,6.4818,6.30234,6.31458,1053209.5335005,0
+FNB.US,D,20110223,000000,6.31458,6.36432,6.23987,6.26483,991281.1558565,0
+FNB.US,D,20110224,000000,6.27096,6.30234,6.09762,6.15941,1749865.7019914,0
+FNB.US,D,20110225,000000,6.17194,6.28999,6.17194,6.26483,1020000.6828483,0
+FNB.US,D,20110228,000000,6.32021,6.36432,6.18817,6.21994,1443434.8843402,0
+FNB.US,D,20110301,000000,6.23987,6.2587,6.14105,6.15338,1804366.4205671,0
+FNB.US,D,20110302,000000,6.16544,6.19672,6.07886,6.12229,1260391.511663,0
+FNB.US,D,20110303,000000,6.1906,6.35792,6.1906,6.33324,1266716.9090072,0
+FNB.US,D,20110304,000000,6.35792,6.35792,6.21538,6.27096,832171.57999692,0
+FNB.US,D,20110307,000000,6.31458,6.36432,6.20925,6.28999,1340865.8802187,0
+FNB.US,D,20110308,000000,6.31458,6.52523,6.29592,6.49453,1359074.2970451,0
+FNB.US,D,20110309,000000,6.50085,6.56885,6.45703,6.49453,978543.90926803,0
+FNB.US,D,20110310,000000,6.42623,6.45703,6.33955,6.42623,1928878.7694294,0
+FNB.US,D,20110311,000000,6.39513,6.46324,6.35179,6.40776,1047559.284327,0
+FNB.US,D,20110314,000000,6.34558,6.40115,6.23374,6.30234,1225690.336548,0
+FNB.US,D,20110315,000000,6.22131,6.30836,6.14726,6.24617,1455212.9265152,0
+FNB.US,D,20110316,000000,6.2587,6.28349,6.14105,6.17787,1823357.0212499,0
+FNB.US,D,20110317,000000,6.28291,6.30147,6.20119,6.21994,1091769.1392442,0
+FNB.US,D,20110318,000000,6.30836,6.36432,6.28349,6.3207,3702549.6195779,0
+FNB.US,D,20110321,000000,6.38891,6.45703,6.36432,6.44469,783357.13221966,0
+FNB.US,D,20110322,000000,6.45703,6.51308,6.41378,6.41378,727468.03729881,0
+FNB.US,D,20110323,000000,6.38891,6.39513,6.23987,6.29592,1157434.5031811,0
+FNB.US,D,20110324,000000,6.33955,6.33955,6.23374,6.2587,558320.77834474,0
+FNB.US,D,20110325,000000,6.28999,6.4508,6.26483,6.30836,906581.96528672,0
+FNB.US,D,20110328,000000,6.30836,6.35792,6.28999,6.30234,813940.52100628,0
+FNB.US,D,20110329,000000,6.30836,6.41378,6.29592,6.40115,626069.22139415,0
+FNB.US,D,20110330,000000,6.41961,6.5813,6.37657,6.56885,1631079.7623097,0
+FNB.US,D,20110331,000000,6.55826,6.55826,6.49415,6.53923,1082834.7470629,0
+FNB.US,D,20110401,000000,6.57488,6.63066,6.53786,6.58751,1310938.0850065,0
+FNB.US,D,20110404,000000,6.60617,6.63697,6.57488,6.62473,771676.86302666,0
+FNB.US,D,20110405,000000,6.63066,6.63066,6.52523,6.53786,699052.12114596,0
+FNB.US,D,20110406,000000,6.57488,6.65563,6.53174,6.65563,822708.18452334,0
+FNB.US,D,20110407,000000,6.66807,6.79204,6.64348,6.75484,1763350.1400007,0
+FNB.US,D,20110408,000000,6.7799,6.7799,6.51308,6.5195,1129063.8713569,0
+FNB.US,D,20110411,000000,6.53786,6.5813,6.50085,6.53174,757233.22060402,0
+FNB.US,D,20110412,000000,6.50249,6.54613,6.4647,6.48326,886796.83047606,0
+FNB.US,D,20110413,000000,6.53786,6.53786,6.38891,6.41961,1281799.6779757,0
+FNB.US,D,20110414,000000,6.38891,6.4818,6.33324,6.46966,988460.14802691,0
+FNB.US,D,20110415,000000,6.4508,6.53174,6.38891,6.50085,851074.69959053,0
+FNB.US,D,20110418,000000,6.41961,6.47569,6.37657,6.41378,731291.47549179,0
+FNB.US,D,20110419,000000,6.44469,6.46324,6.27736,6.27736,1077473.7000785,0
+FNB.US,D,20110420,000000,6.35792,6.38298,6.29592,6.35179,751910.25362313,0
+FNB.US,D,20110421,000000,6.38891,6.38891,6.30836,6.37045,655746.92361014,0
+FNB.US,D,20110425,000000,6.35792,6.43224,6.34558,6.35179,626540.59008657,0
+FNB.US,D,20110426,000000,6.43866,6.56885,6.42623,6.56275,1681644.8610604,0
+FNB.US,D,20110427,000000,6.60617,6.75484,6.57488,6.73005,1796454.0133457,0
+FNB.US,D,20110428,000000,6.73628,6.82333,6.69245,6.82333,1531084.7605894,0
+FNB.US,D,20110429,000000,6.82256,6.82896,6.71956,6.78972,1389050.4641537,0
+FNB.US,D,20110502,000000,6.82333,6.84811,6.74298,6.7799,1172461.6959283,0
+FNB.US,D,20110503,000000,6.75988,6.879,6.71606,6.79069,1047878.3330053,0
+FNB.US,D,20110504,000000,6.8105,6.81701,6.69916,6.78564,1463058.4364331,0
+FNB.US,D,20110505,000000,6.74084,6.83489,6.684,6.7662,1336265.4041157,0
+FNB.US,D,20110506,000000,7.05419,7.13659,6.96674,6.97957,6306532.3046857,0
+FNB.US,D,20110509,000000,6.98492,7.04681,6.93478,7.03407,2290066.5737883,0
+FNB.US,D,20110510,000000,7.02184,7.12085,7.02184,7.07722,1876685.4932303,0
+FNB.US,D,20110511,000000,6.96014,6.96014,6.75988,6.80983,4264484.9106908,0
+FNB.US,D,20110512,000000,6.79204,6.89126,6.73628,6.8727,2584253.1265185,0
+FNB.US,D,20110513,000000,6.7971,6.89126,6.60879,6.66534,15061030.43242,0
+FNB.US,D,20110516,000000,6.63066,6.64348,6.51308,6.54427,5640237.2200958,0
+FNB.US,D,20110517,000000,6.50852,6.56488,6.47723,6.5398,2464184.8169878,0
+FNB.US,D,20110518,000000,6.54613,6.55856,6.49589,6.54613,2124740.6946486,0
+FNB.US,D,20110519,000000,6.58382,6.62794,6.52737,6.62142,1720233.2841039,0
+FNB.US,D,20110520,000000,6.57149,6.60879,6.49589,6.49589,1300570.0321516,0
+FNB.US,D,20110523,000000,6.42681,6.48326,6.38921,6.38921,1395354.248523,0
+FNB.US,D,20110524,000000,6.42049,6.42049,6.33926,6.36432,1533070.0667198,0
+FNB.US,D,20110525,000000,6.36432,6.38921,6.30778,6.32673,1571130.5156603,0
+FNB.US,D,20110526,000000,6.32673,6.38328,6.29525,6.35792,1471279.60044,0
+FNB.US,D,20110527,000000,6.40164,6.45217,6.37677,6.41447,675091.56540692,0
+FNB.US,D,20110531,000000,6.46829,6.62084,6.44303,6.62084,2975275.0698646,0
+FNB.US,D,20110601,000000,6.62142,6.62794,6.43331,6.45217,3202920.4185765,0
+FNB.US,D,20110602,000000,6.47723,6.5398,6.41447,6.48326,1846170.0309365,0
+FNB.US,D,20110603,000000,6.40164,6.50852,6.38921,6.38921,1714435.8608628,0
+FNB.US,D,20110606,000000,6.38921,6.42681,6.32021,6.33926,1434062.0575237,0
+FNB.US,D,20110607,000000,6.39561,6.42049,6.33926,6.34548,1300074.9921056,0
+FNB.US,D,20110608,000000,6.33285,6.48326,6.28291,6.47093,3078773.4319102,0
+FNB.US,D,20110609,000000,6.4647,6.50249,6.38921,6.45217,2040564.3322355,0
+FNB.US,D,20110610,000000,6.40805,6.47723,6.31391,6.37677,1532293.0288097,0
+FNB.US,D,20110613,000000,6.37065,6.45217,6.32021,6.42049,1147281.5508867,0
+FNB.US,D,20110614,000000,6.47093,6.58382,6.44594,6.55273,1234225.4032867,0
+FNB.US,D,20110615,000000,6.48326,6.53378,6.36432,6.47723,1793515.6779376,0
+FNB.US,D,20110616,000000,6.30273,6.33479,6.06128,6.18196,8323905.9147672,0
+FNB.US,D,20110617,000000,6.25746,6.31391,6.22645,6.29525,4405569.2654167,0
+FNB.US,D,20110620,000000,6.28291,6.37065,6.25746,6.34548,1923801.7786877,0
+FNB.US,D,20110621,000000,6.38921,6.43934,6.36432,6.43934,2082399.8474727,0
+FNB.US,D,20110622,000000,6.42049,6.50249,6.41447,6.43934,1569938.7144686,0
+FNB.US,D,20110623,000000,6.37065,6.42681,6.25746,6.33285,2274816.0469664,0
+FNB.US,D,20110624,000000,6.35792,6.40805,6.29525,6.33926,2357508.3184309,0
+FNB.US,D,20110627,000000,6.32021,6.50249,6.30778,6.49589,2033365.1531885,0
+FNB.US,D,20110628,000000,6.50249,6.52737,6.45217,6.47723,2686172.7122013,0
+FNB.US,D,20110629,000000,6.52737,6.52737,6.42681,6.50249,1616275.9036374,0
+FNB.US,D,20110630,000000,6.49415,6.5262,6.44915,6.49415,2205813.0221788,0
+FNB.US,D,20110701,000000,6.51484,6.61549,6.50249,6.59675,2054647.7584085,0
+FNB.US,D,20110705,000000,6.59675,6.60879,6.50852,6.55856,1317473.4369649,0
+FNB.US,D,20110706,000000,6.54466,6.63358,6.53184,6.63358,1292025.7027093,0
+FNB.US,D,20110707,000000,6.684,6.73443,6.63415,6.65912,1578683.7358214,0
+FNB.US,D,20110708,000000,6.57149,6.5778,6.50852,6.52125,1559486.2680923,0
+FNB.US,D,20110711,000000,6.44594,6.4647,6.33285,6.33926,1457534.7775417,0
+FNB.US,D,20110712,000000,6.31391,6.45217,6.30778,6.43331,1874046.651904,0
+FNB.US,D,20110713,000000,6.45847,6.55856,6.42681,6.50249,1078917.6526451,0
+FNB.US,D,20110714,000000,6.54613,6.55856,6.38921,6.40164,1527424.9634927,0
+FNB.US,D,20110715,000000,6.43331,6.43934,6.30778,6.33285,1142789.1396587,0
+FNB.US,D,20110718,000000,6.33926,6.33926,6.20119,6.24492,1081642.9458712,0
+FNB.US,D,20110719,000000,6.28388,6.41758,6.26473,6.41077,976556.54475912,0
+FNB.US,D,20110720,000000,6.42681,6.49589,6.37065,6.42681,813429.01393174,0
+FNB.US,D,20110721,000000,6.47723,6.55273,6.45217,6.52125,1094109.5156777,0
+FNB.US,D,20110722,000000,6.51484,6.51484,6.38921,6.45217,987945.55338452,0
+FNB.US,D,20110725,000000,6.39561,6.4647,6.32673,6.40805,945980.3602975,0
+FNB.US,D,20110726,000000,6.39213,6.44935,6.30924,6.43662,1602146.1639466,0
+FNB.US,D,20110727,000000,6.38328,6.38328,6.19449,6.20119,1632208.7829551,0
+FNB.US,D,20110728,000000,6.21382,6.252,6.16932,6.23316,1434321.4132234,0
+FNB.US,D,20110729,000000,6.15309,6.32692,6.15309,6.27522,1563084.3138319,0
+FNB.US,D,20110801,000000,6.38328,6.42681,6.25746,6.31391,1353575.3386965,0
+FNB.US,D,20110802,000000,6.29039,6.34092,6.13736,6.13736,1501741.5448909,0
+FNB.US,D,20110803,000000,6.15076,6.32021,6.01289,6.31391,1960102.3139512,0
+FNB.US,D,20110804,000000,6.20741,6.23316,5.95925,5.96557,2162889.6538677,0
+FNB.US,D,20110805,000000,6.02931,6.04854,5.76872,5.84519,2021072.516371,0
+FNB.US,D,20110808,000000,5.67368,5.83703,5.24073,5.24704,3228217.8911965,0
+FNB.US,D,20110809,000000,5.39745,5.67368,5.09002,5.67368,4320344.1591224,0
+FNB.US,D,20110810,000000,5.47304,5.5294,5.2724,5.33498,4125124.4480169,0
+FNB.US,D,20110811,000000,5.39123,5.77415,5.34119,5.68613,3466090.2938312,0
+FNB.US,D,20110812,000000,5.75589,5.81302,5.4951,5.5396,1627658.737127,0
+FNB.US,D,20110815,000000,5.57973,5.75551,5.57973,5.7488,763476.28280551,0
+FNB.US,D,20110816,000000,5.68613,5.72412,5.5294,5.62986,1385459.6227391,0
+FNB.US,D,20110817,000000,5.66688,5.74938,5.59693,5.66067,910578.30727953,0
+FNB.US,D,20110818,000000,5.46343,5.46974,5.24714,5.35538,2419243.2084892,0
+FNB.US,D,20110819,000000,5.25977,5.48256,5.1388,5.1455,2210906.4799492,0
+FNB.US,D,20110822,000000,5.29164,5.34256,5.05631,5.1388,1677514.7244605,0
+FNB.US,D,20110823,000000,5.15173,5.39347,5.05631,5.35538,2560898.7632682,0
+FNB.US,D,20110824,000000,5.34867,5.52065,5.30446,5.51425,2352839.9158351,0
+FNB.US,D,20110825,000000,5.64133,5.74938,5.31079,5.35538,1906327.1738213,0
+FNB.US,D,20110826,000000,5.31729,5.50783,5.20924,5.45079,1768885.1199742,0
+FNB.US,D,20110829,000000,5.51425,5.71789,5.48256,5.71789,1993037.4002535,0
+FNB.US,D,20110830,000000,5.67933,5.71139,5.53328,5.65445,1444224.2725216,0
+FNB.US,D,20110831,000000,5.70245,5.7862,5.65707,5.70245,2223070.468106,0
+FNB.US,D,20110901,000000,5.72412,5.73695,5.45712,5.47606,1750290.7571661,0
+FNB.US,D,20110902,000000,5.3614,5.44477,5.28376,5.29066,2288375.6157934,0
+FNB.US,D,20110906,000000,5.13277,5.2728,5.09468,5.23431,1046749.3123599,0
+FNB.US,D,20110907,000000,5.34867,5.67933,5.32351,5.65445,2079657.0580288,0
+FNB.US,D,20110908,000000,5.57769,5.66067,5.46343,5.46343,1499490.7079252,0
+FNB.US,D,20110909,000000,5.38715,5.45079,5.20924,5.2791,1809027.6188379,0
+FNB.US,D,20110912,000000,5.18991,5.46974,5.18991,5.46343,1690566.9029701,0
+FNB.US,D,20110913,000000,5.48879,5.65445,5.43166,5.54601,1685736.9176566,0
+FNB.US,D,20110914,000000,5.55903,5.71139,5.46974,5.64133,1468780.7288565,0
+FNB.US,D,20110915,000000,5.68574,5.78766,5.60966,5.77512,1548910.3190018,0
+FNB.US,D,20110916,000000,5.79398,5.87045,5.63522,5.76872,2083939.5146427,0
+FNB.US,D,20110919,000000,5.64775,5.68574,5.53328,5.60966,1316754.0336549,0
+FNB.US,D,20110920,000000,5.62239,5.72412,5.54601,5.55903,1164742.7762924,0
+FNB.US,D,20110921,000000,5.5396,5.57769,5.23431,5.24073,2473172.7270119,0
+FNB.US,D,20110922,000000,5.08838,5.30446,5.0054,5.20924,2370951.5888687,0
+FNB.US,D,20110923,000000,5.19633,5.29164,5.13277,5.21517,2098849.3798114,0
+FNB.US,D,20110926,000000,5.2728,5.42543,5.17699,5.41893,1499450.569543,0
+FNB.US,D,20110927,000000,5.5396,5.63522,5.41241,5.48256,1693383.7940426,0
+FNB.US,D,20110928,000000,5.48256,5.53328,5.21517,5.22129,1531275.1606071,0
+FNB.US,D,20110929,000000,5.36792,5.47606,5.24714,5.47606,1467999.5741893,0
+FNB.US,D,20110930,000000,5.37578,5.51871,5.33663,5.45371,2772791.3407871,0
+FNB.US,D,20111003,000000,5.38064,5.54601,5.20264,5.21517,2622519.413316,0
+FNB.US,D,20111004,000000,5.17087,5.67933,5.12647,5.64133,2788911.5325547,0
+FNB.US,D,20111005,000000,5.62851,5.72412,5.47606,5.67933,1592696.1479337,0
+FNB.US,D,20111006,000000,5.64775,5.78766,5.55903,5.78135,1562739.5354215,0
+FNB.US,D,20111007,000000,5.80681,5.80681,5.52697,5.53328,1237766.8436156,0
+FNB.US,D,20111010,000000,5.65445,5.89571,5.65445,5.89571,1367127.7031985,0
+FNB.US,D,20111011,000000,5.82584,5.97859,5.76872,5.93418,1109714.0836136,0
+FNB.US,D,20111012,000000,5.96557,6.1564,5.92758,6.05477,1383541.2139123,0
+FNB.US,D,20111013,000000,5.99122,5.99122,5.78766,5.87045,964986.39881958,0
+FNB.US,D,20111014,000000,5.95324,6.02299,5.74938,5.89571,980612.57973044,0
+FNB.US,D,20111017,000000,5.81302,5.86422,5.65445,5.6735,1063388.2155269,0
+FNB.US,D,20111018,000000,5.6735,6.16932,5.66067,6.10577,1711569.5687046,0
+FNB.US,D,20111019,000000,6.06128,6.20119,5.97859,6.02299,1553365.6794157,0
+FNB.US,D,20111020,000000,6.04194,6.22033,5.92758,6.21382,2237041.712647,0
+FNB.US,D,20111021,000000,6.31555,6.35374,6.14376,6.31555,1995223.3982944,0
+FNB.US,D,20111024,000000,6.30273,6.44935,6.2454,6.42379,1526159.0606724,0
+FNB.US,D,20111025,000000,6.35258,6.39134,6.22985,6.24948,1380125.334676,0
+FNB.US,D,20111026,000000,6.3857,6.43662,6.22684,6.40494,1308439.2134231,0
+FNB.US,D,20111027,000000,6.57663,6.68419,6.49375,6.61482,3031714.7810529,0
+FNB.US,D,20111028,000000,6.58255,6.64611,6.48743,6.55079,1716003.3161435,0
+FNB.US,D,20111031,000000,6.42243,6.61083,6.3378,6.41612,1178796.3559761,0
+FNB.US,D,20111101,000000,6.19799,6.41029,6.01755,6.12054,2364662.2131493,0
+FNB.US,D,20111102,000000,6.20119,6.54466,6.20119,6.53184,2008348.6492432,0
+FNB.US,D,20111103,000000,6.62909,6.82896,6.46839,6.79632,1766282.300273,0
+FNB.US,D,20111104,000000,6.70664,6.77096,6.61656,6.75776,1602935.552128,0
+FNB.US,D,20111107,000000,6.71606,6.86822,6.64611,6.83693,1204313.0459137,0
+FNB.US,D,20111108,000000,6.86822,6.9647,6.74774,6.958,1425097.8188532,0
+FNB.US,D,20111109,000000,6.74483,6.78972,6.57149,6.5778,1432353.6033109,0
+FNB.US,D,20111110,000000,6.71305,6.77737,6.62289,6.6872,957333.34729794,0
+FNB.US,D,20111111,000000,6.80915,6.87988,6.75143,6.83548,807872.4209832,0
+FNB.US,D,20111114,000000,6.78651,6.85598,6.62715,6.67836,1000787.77728,0
+FNB.US,D,20111115,000000,6.62715,6.84345,6.60161,6.80497,910449.65861893,0
+FNB.US,D,20111116,000000,6.71606,6.90155,6.67836,6.70333,1295291.32031,0
+FNB.US,D,20111117,000000,6.67836,6.90699,6.64611,6.70333,1832812.1832092,0
+FNB.US,D,20111118,000000,6.7385,6.91291,6.71956,6.84811,1408031.802133,0
+FNB.US,D,20111121,000000,6.73229,6.75776,6.55225,6.57149,1384084.6258546,0
+FNB.US,D,20111122,000000,6.5778,6.65495,6.48782,6.50687,1251136.012425,0
+FNB.US,D,20111123,000000,6.42972,6.44265,6.22374,6.22985,1627301.6084453,0
+FNB.US,D,20111125,000000,6.26872,6.44265,6.22985,6.22985,667042.27601064,0
+FNB.US,D,20111128,000000,6.42341,6.59043,6.38493,6.46198,1444927.2088031,0
+FNB.US,D,20111129,000000,6.41699,6.50687,6.35258,6.39134,1192795.3886277,0
+FNB.US,D,20111130,000000,6.62035,6.86307,6.56148,6.86307,2389635.4911446,0
+FNB.US,D,20111201,000000,6.84218,6.87988,6.69993,6.79632,1106091.3373311,0
+FNB.US,D,20111202,000000,6.90621,7.05419,6.86035,6.89349,1424103.6220041,0
+FNB.US,D,20111205,000000,7.01552,7.07964,6.95733,7.06771,1888799.0511121,0
+FNB.US,D,20111206,000000,7.04069,7.07964,6.96383,7.02854,1293837.0758506,0
+FNB.US,D,20111207,000000,6.98346,7.16963,6.82256,7.12551,1647382.1205806,0
+FNB.US,D,20111208,000000,7.07964,7.07964,6.80915,6.82256,1255232.1857783,0
+FNB.US,D,20111209,000000,6.86667,7.16301,6.85365,7.11871,1274431.711886,0
+FNB.US,D,20111212,000000,6.98346,7.11871,6.9508,7.08617,1494800.6923544,0
+FNB.US,D,20111213,000000,7.13212,7.20946,6.91953,6.97033,1292654.5373623,0
+FNB.US,D,20111214,000000,6.8998,7.04749,6.85365,6.91953,1270929.3807499,0
+FNB.US,D,20111215,000000,7.02184,7.03407,6.89349,6.97676,1506430.5312725,0
+FNB.US,D,20111216,000000,7.09277,7.23374,7.00231,7.05419,3828642.8031817,0
+FNB.US,D,20111219,000000,7.08617,7.16963,6.87988,6.90621,999788.43448452,0
+FNB.US,D,20111220,000000,7.03407,7.20946,7.03407,7.177,1616513.6463621,0
+FNB.US,D,20111221,000000,7.06771,7.20266,7.02184,7.20266,2119670.9082318,0
+FNB.US,D,20111222,000000,7.24084,7.40058,7.22685,7.25367,1717710.741167,0
+FNB.US,D,20111223,000000,7.27961,7.3174,7.24084,7.27291,902620.6157296,0
+FNB.US,D,20111227,000000,7.24084,7.3896,7.22685,7.37639,1233207.535084,0
+FNB.US,D,20111228,000000,7.36939,7.36939,7.177,7.20946,1184781.0916671,0
+FNB.US,D,20111229,000000,7.22014,7.33645,7.20266,7.32333,807976.36910096,0
+FNB.US,D,20111230,000000,7.32333,7.33023,7.22685,7.27961,3096311.8465122,0
+FNB.US,D,20120103,000000,7.40058,7.54486,7.3896,7.52281,3497364.2686279,0
+FNB.US,D,20120104,000000,7.48511,7.62125,7.36939,7.60064,2142359.3860148,0
+FNB.US,D,20120105,000000,7.53797,7.85162,7.47307,7.72385,3278195.3228655,0
+FNB.US,D,20120106,000000,7.64087,7.76883,7.52281,7.72987,2640817.3696102,0
+FNB.US,D,20120109,000000,7.72987,7.88397,7.69809,7.81926,1748433.070507,0
+FNB.US,D,20120110,000000,7.8658,7.93713,7.83286,7.88397,1766894.6678974,0
+FNB.US,D,20120111,000000,7.85162,7.88397,7.79575,7.85162,1434258.632677,0
+FNB.US,D,20120112,000000,7.85823,7.93713,7.77602,7.93052,1405891.0884206,0
+FNB.US,D,20120113,000000,7.78856,7.94227,7.75582,7.91555,1408158.392415,0
+FNB.US,D,20120117,000000,7.97618,8.04788,7.89039,7.95616,2228910.0881079,0
+FNB.US,D,20120118,000000,7.91555,8.03759,7.88961,8.00067,1770812.7915047,0
+FNB.US,D,20120119,000000,8.04419,8.04419,7.83286,7.85162,1312998.5219546,0
+FNB.US,D,20120120,000000,7.85162,8.01417,7.80061,8.00067,1173791.4084842,0
+FNB.US,D,20120123,000000,7.98045,8.0847,7.90312,7.93713,1336466.0960263,0
+FNB.US,D,20120124,000000,7.85823,7.91555,7.72385,7.79575,1733150.6388173,0
+FNB.US,D,20120125,000000,7.61415,7.69809,7.53797,7.62125,2101517.0384375,0
+FNB.US,D,20120126,000000,7.664,7.664,7.33645,7.44634,3272562.5699099,0
+FNB.US,D,20120127,000000,7.40728,7.48511,7.28631,7.4207,1900076.9072948,0
+FNB.US,D,20120130,000000,7.36327,7.56305,7.34325,7.52281,1302425.6604321,0
+FNB.US,D,20120131,000000,7.58403,7.6262,7.47628,7.54176,1290878.1566568,0
+FNB.US,D,20120201,000000,7.58054,7.76883,7.58054,7.70451,1903052.2935171,0
+FNB.US,D,20120202,000000,7.72987,7.80061,7.67682,7.7118,1291688.1286239,0
+FNB.US,D,20120203,000000,7.81926,7.89632,7.78856,7.85823,1540144.7138634,0
+FNB.US,D,20120206,000000,7.8113,7.8658,7.76883,7.80061,638519.32417216,0
+FNB.US,D,20120207,000000,7.78205,7.86648,7.73454,7.80061,583705.73205392,0
+FNB.US,D,20120208,000000,7.81926,7.90379,7.69081,7.82558,736382.87488361,0
+FNB.US,D,20120209,000000,7.83286,7.88476,7.72385,7.79575,617904.66279796,0
+FNB.US,D,20120210,000000,7.72385,7.72385,7.58403,7.60473,910524.78943672,0
+FNB.US,D,20120213,000000,7.7118,7.73531,7.62775,7.71753,741651.29483241,0
+FNB.US,D,20120214,000000,7.65204,7.6703,7.51573,7.64087,813938.4626277,0
+FNB.US,D,20120215,000000,7.66253,7.72909,7.59093,7.67517,1151065.8798869,0
+FNB.US,D,20120216,000000,7.664,7.87893,7.65204,7.84005,1177179.4996097,0
+FNB.US,D,20120217,000000,7.84005,7.95053,7.82558,7.88476,795945.14636184,0
+FNB.US,D,20120221,000000,7.87893,7.89729,7.72385,7.82558,912599.63503485,0
+FNB.US,D,20120222,000000,7.77515,7.80712,7.57897,7.57897,1095075.9244162,0
+FNB.US,D,20120223,000000,7.60473,7.80712,7.56081,7.78205,1084125.350426,0
+FNB.US,D,20120224,000000,7.83286,7.84005,7.66253,7.69081,680169.58533804,0
+FNB.US,D,20120227,000000,7.61191,7.8591,7.52777,7.80712,876834.27819936,0
+FNB.US,D,20120228,000000,7.84005,7.84005,7.69081,7.73454,801000.5241287,0
+FNB.US,D,20120229,000000,7.75066,7.81556,7.62775,7.664,1485930.1099089,0
+FNB.US,D,20120301,000000,7.69081,7.80061,7.63911,7.64563,1139789.0528935,0
+FNB.US,D,20120302,000000,7.65204,7.68245,7.46919,7.50085,1429295.8819459,0
+FNB.US,D,20120305,000000,7.48162,7.61191,7.44975,7.54176,700976.7051085,0
+FNB.US,D,20120306,000000,7.44275,7.47628,7.35171,7.38493,1130593.246634,0
+FNB.US,D,20120307,000000,7.44275,7.48162,7.3657,7.46373,556315.91761799,0
+FNB.US,D,20120308,000000,7.50085,7.57897,7.44275,7.56741,832435.05245382,0
+FNB.US,D,20120309,000000,7.56741,7.76068,7.55429,7.6569,947501.50206041,0
+FNB.US,D,20120312,000000,7.67517,7.76068,7.6262,7.70364,670087.64710431,0
+FNB.US,D,20120313,000000,7.74095,7.89729,7.73454,7.89729,1796912.0025774,0
+FNB.US,D,20120314,000000,7.89729,7.98911,7.78205,7.88476,750610.38755644,0
+FNB.US,D,20120315,000000,7.91069,8.02836,7.8524,8.01592,985684.42452586,0
+FNB.US,D,20120316,000000,8.04011,8.10765,7.938,8.02836,1417560.0365315,0
+FNB.US,D,20120319,000000,7.99571,8.12445,7.87309,8.08724,911710.41549279,0
+FNB.US,D,20120320,000000,8.01592,8.05333,7.93237,7.97618,904763.38782051,0
+FNB.US,D,20120321,000000,8.02253,8.07364,7.96286,7.98911,993149.13440838,0
+FNB.US,D,20120322,000000,7.93237,7.93237,7.80712,7.86648,1119509.9072262,0
+FNB.US,D,20120323,000000,7.8524,7.938,7.81207,7.92469,1143760.6943435,0
+FNB.US,D,20120326,000000,8.02253,8.08044,7.96958,8.02253,1107777.1493796,0
+FNB.US,D,20120327,000000,8.04011,8.05333,7.938,7.938,787731.18668,0
+FNB.US,D,20120328,000000,7.93237,8.09987,7.92469,8.06004,2459718.135492,0
+FNB.US,D,20120329,000000,7.99571,7.99571,7.81207,7.96286,1120192.259722,0
+FNB.US,D,20120330,000000,8.04011,8.04788,7.8524,7.8524,1223877.9342174,0
+FNB.US,D,20120402,000000,7.8524,8.02836,7.76068,8.00903,1754586.5932407,0
+FNB.US,D,20120403,000000,8.01592,8.03351,7.89039,7.98911,895778.56536436,0
+FNB.US,D,20120404,000000,7.88476,7.90379,7.74095,7.77515,1271346.2024102,0
+FNB.US,D,20120405,000000,7.72909,7.77515,7.67517,7.72385,634897.60707902,0
+FNB.US,D,20120409,000000,7.60473,7.6262,7.48812,7.54818,1925533.9042539,0
+FNB.US,D,20120410,000000,7.55429,7.58403,7.40369,7.41585,1362534.4314205,0
+FNB.US,D,20120411,000000,7.50085,7.58403,7.42992,7.56741,1180581.9993851,0
+FNB.US,D,20120412,000000,7.56741,7.6569,7.55429,7.61891,966264.65191129,0
+FNB.US,D,20120413,000000,7.59803,7.59803,7.40369,7.40369,1092082.0127867,0
+FNB.US,D,20120416,000000,7.44975,7.60473,7.37873,7.55429,1057158.5327862,0
+FNB.US,D,20120417,000000,7.5919,7.73706,7.5919,7.664,719167.62571704,0
+FNB.US,D,20120418,000000,7.57897,7.63378,7.51241,7.52039,819453.88800486,0
+FNB.US,D,20120419,000000,7.53447,7.60473,7.41049,7.49464,873359.73517393,0
+FNB.US,D,20120420,000000,7.6262,7.70364,7.56081,7.60473,900975.97125251,0
+FNB.US,D,20120423,000000,7.49464,7.51241,7.39729,7.48812,1261490.6858191,0
+FNB.US,D,20120424,000000,7.30672,7.38493,7.12473,7.38493,1651888.9404587,0
+FNB.US,D,20120425,000000,7.44275,7.54176,7.3657,7.44275,1046800.7718241,0
+FNB.US,D,20120426,000000,7.44275,7.50085,7.39126,7.46919,730164.51322495,0
+FNB.US,D,20120427,000000,7.46919,7.57285,7.37873,7.54818,711855.23584866,0
+FNB.US,D,20120430,000000,7.51241,7.54818,7.3657,7.37873,1126179.0537916,0
+FNB.US,D,20120501,000000,7.35725,7.57354,7.35725,7.36327,1353916.0003497,0
+FNB.US,D,20120502,000000,7.33247,7.33247,7.21034,7.31897,1119509.9072262,0
+FNB.US,D,20120503,000000,7.31663,7.35725,7.24453,7.29817,1017791.0134539,0
+FNB.US,D,20120504,000000,7.24765,7.26775,7.1052,7.13134,972369.80274861,0
+FNB.US,D,20120507,000000,7.0985,7.19586,7.0919,7.15651,894038.20628379,0
+FNB.US,D,20120508,000000,7.0919,7.28788,7.08538,7.26775,1155398.7667758,0
+FNB.US,D,20120509,000000,7.15913,7.18585,7.06838,7.15321,909135.38390227,0
+FNB.US,D,20120510,000000,7.21237,7.27116,7.18022,7.26553,935948.85233872,0
+FNB.US,D,20120511,000000,7.15321,7.26553,7.02184,7.24453,1153816.9028452,0
+FNB.US,D,20120514,000000,7.1499,7.20334,7.0919,7.12473,1377517.3690285,0
+FNB.US,D,20120515,000000,7.14397,7.33247,7.07887,7.19586,1681291.8491356,0
+FNB.US,D,20120516,000000,7.24765,7.25455,7.08538,7.0919,1076270.5778046,0
+FNB.US,D,20120517,000000,7.0919,7.0985,6.90359,6.90359,1461452.9011488,0
+FNB.US,D,20120518,000000,6.90359,7.03407,6.85675,6.87687,1432252.742761,0
+FNB.US,D,20120521,000000,6.89047,7.02077,6.82566,6.96811,1264427.9920379,0
+FNB.US,D,20120522,000000,6.9819,7.0919,6.96169,7.00027,1420268.862729,0
+FNB.US,D,20120523,000000,6.93575,7.10102,6.88999,7.08761,959221.90963552,0
+FNB.US,D,20120524,000000,7.10102,7.13358,6.98919,7.13358,579298.74353647,0
+FNB.US,D,20120525,000000,7.14008,7.15321,7.04807,7.07354,634182.32052609,0
+FNB.US,D,20120529,000000,7.15321,7.19197,7.02854,7.11347,792367.68440794,0
+FNB.US,D,20120530,000000,7.03407,7.06838,6.92885,6.92885,956755.97210918,0
+FNB.US,D,20120531,000000,6.98919,7.02854,6.87687,6.98278,1912053.5830018,0
+FNB.US,D,20120601,000000,6.86978,6.91652,6.69955,6.71237,1572420.0898342,0
+FNB.US,D,20120604,000000,6.73229,6.76483,6.50221,6.55487,1321246.4448829,0
+FNB.US,D,20120605,000000,6.52203,6.62035,6.50862,6.54166,1344595.6621867,0
+FNB.US,D,20120606,000000,6.60054,6.64028,6.55487,6.62706,1819062.2143646,0
+FNB.US,D,20120607,000000,6.72597,6.8242,6.67973,6.70606,1279711.4529169,0
+FNB.US,D,20120608,000000,6.67973,6.8312,6.62035,6.8242,702849.82960681,0
+FNB.US,D,20120611,000000,6.90359,6.91652,6.65348,6.6602,1239649.2308174,0
+FNB.US,D,20120612,000000,6.67311,6.7385,6.60734,6.7385,1137940.6289381,0
+FNB.US,D,20120613,000000,6.73229,6.8042,6.62706,6.65348,916895.47110953,0
+FNB.US,D,20120614,000000,6.64678,6.76483,6.61385,6.73229,1035268.7058881,0
+FNB.US,D,20120615,000000,6.78417,6.91652,6.69245,6.84432,1447539.2912079,0
+FNB.US,D,20120618,000000,6.79787,6.87687,6.69955,6.83762,804350.53525067,0
+FNB.US,D,20120619,000000,6.85675,7.03407,6.84432,6.97539,1024840.9600547,0
+FNB.US,D,20120620,000000,6.96889,7.01465,6.88348,6.96237,770345.09209215,0
+FNB.US,D,20120621,000000,6.97539,7.03407,6.78417,6.79787,997895.75538981,0
+FNB.US,D,20120622,000000,6.8242,6.98919,6.77834,6.97539,2172490.9607054,0
+FNB.US,D,20120625,000000,6.86978,6.89699,6.79787,6.85675,758675.114792,0
+FNB.US,D,20120626,000000,6.86307,6.97539,6.8178,6.88348,771183.88135926,0
+FNB.US,D,20120627,000000,6.84432,7.05419,6.84432,7.04807,740221.75091584,0
+FNB.US,D,20120628,000000,6.99502,7.02184,6.90359,7.01465,702663.54634626,0
+FNB.US,D,20120629,000000,7.18585,7.21237,7.12017,7.14544,1071051.5589415,0
+FNB.US,D,20120702,000000,7.18585,7.31663,7.16554,7.31663,1136242.4666182,0
+FNB.US,D,20120703,000000,7.3111,7.41505,7.27116,7.41505,426747.16179952,0
+FNB.US,D,20120705,000000,7.38416,7.42235,7.33645,7.35035,475940.35123358,0
+FNB.US,D,20120706,000000,7.25123,7.33645,7.19197,7.29167,460090.83624793,0
+FNB.US,D,20120709,000000,7.25766,7.29167,7.21762,7.26553,851258.92447251,0
+FNB.US,D,20120710,000000,7.33023,7.38416,7.19965,7.25766,628089.51996017,0
+FNB.US,D,20120711,000000,7.25123,7.304,7.23171,7.28544,602609.8808368,0
+FNB.US,D,20120712,000000,7.23171,7.3111,7.19965,7.28544,523084.42480163,0
+FNB.US,D,20120713,000000,7.29817,7.46286,7.29817,7.46286,762213.46755308,0
+FNB.US,D,20120716,000000,7.43556,7.43556,7.35725,7.39029,785312.59186075,0
+FNB.US,D,20120717,000000,7.41505,7.52777,7.32333,7.5061,779190.97399486,0
+FNB.US,D,20120718,000000,7.48162,7.60618,7.43556,7.51241,1085972.7451922,0
+FNB.US,D,20120719,000000,7.51241,7.51241,7.37027,7.41505,806794.85980203,0
+FNB.US,D,20120720,000000,7.34325,7.43556,7.29167,7.304,969284.29327284,0
+FNB.US,D,20120723,000000,7.15913,7.25123,7.14008,7.19197,531861.35102226,0
+FNB.US,D,20120724,000000,7.50085,7.50085,7.08024,7.13358,1138328.6332984,0
+FNB.US,D,20120725,000000,7.15321,7.21237,7.08024,7.11347,556418.83654647,0
+FNB.US,D,20120726,000000,7.22443,7.23171,7.13358,7.18022,563653.0080292,0
+FNB.US,D,20120727,000000,7.18585,7.33023,7.11347,7.28544,801746.68636017,0
+FNB.US,D,20120730,000000,7.29167,7.33645,7.21762,7.23171,407020.69077809,0
+FNB.US,D,20120731,000000,7.21237,7.26553,7.14544,7.15321,652469.9849274,0
+FNB.US,D,20120801,000000,7.17283,7.22443,7.05419,7.07354,970188.95065416,0
+FNB.US,D,20120802,000000,7.04069,7.07354,6.93575,6.98919,714847.08909952,0
+FNB.US,D,20120803,000000,7.09422,7.29167,7.07354,7.27796,675846.99034196,0
+FNB.US,D,20120806,000000,7.27796,7.37027,7.25766,7.28544,485343.02453936,0
+FNB.US,D,20120807,000000,7.32333,7.40214,7.29167,7.3111,577830.09042709,0
+FNB.US,D,20120808,000000,7.25766,7.35725,7.23171,7.29817,404713.24840161,0
+FNB.US,D,20120809,000000,7.29817,7.33023,7.21762,7.23171,353776.61231913,0
+FNB.US,D,20120810,000000,7.23171,7.24453,7.16554,7.21237,431082.10706703,0
+FNB.US,D,20120813,000000,7.19197,7.24453,7.11347,7.24453,523101.92101947,0
+FNB.US,D,20120814,000000,7.26553,7.33023,7.19965,7.21762,634687.65246492,0
+FNB.US,D,20120815,000000,7.19965,7.33023,7.19965,7.33023,506970.40816978,0
+FNB.US,D,20120816,000000,7.33645,7.38416,7.26553,7.36327,552860.92918897,0
+FNB.US,D,20120817,000000,7.36327,7.42838,7.34325,7.42838,529739.16271703,0
+FNB.US,D,20120820,000000,7.36327,7.44887,7.36327,7.42235,557694.00207031,0
+FNB.US,D,20120821,000000,7.44188,7.51241,7.37027,7.3965,653532.10826929,0
+FNB.US,D,20120822,000000,7.3965,7.41505,7.26952,7.2974,496233.90555093,0
+FNB.US,D,20120823,000000,7.304,7.3111,7.17283,7.17283,689876.89867212,0
+FNB.US,D,20120824,000000,7.13358,7.24453,7.12678,7.18585,457181.31813984,0
+FNB.US,D,20120827,000000,7.19965,7.27796,7.18022,7.25766,572105.73962512,0
+FNB.US,D,20120828,000000,7.25123,7.36327,7.25123,7.33645,450976.33594189,0
+FNB.US,D,20120829,000000,7.33023,7.40214,7.33023,7.39029,489086.18596811,0
+FNB.US,D,20120830,000000,7.36939,7.36939,7.30254,7.32179,367462.77142817,0
+FNB.US,D,20120831,000000,7.38416,7.3965,7.24989,7.27699,658753.185511,0
+FNB.US,D,20120904,000000,7.28409,7.43556,7.26369,7.42293,990443.39577869,0
+FNB.US,D,20120905,000000,7.40214,7.42293,7.31566,7.3965,917448.14575546,0
+FNB.US,D,20120906,000000,7.45743,7.58714,7.45743,7.52923,1109893.1625492,0
+FNB.US,D,20120907,000000,7.56305,7.58714,7.50795,7.52923,892219.62881757,0
+FNB.US,D,20120910,000000,7.47725,7.55789,7.46919,7.50795,555195.13048685,0
+FNB.US,D,20120911,000000,7.50795,7.58714,7.47725,7.55789,558637.76864446,0
+FNB.US,D,20120912,000000,7.56305,7.643,7.56305,7.643,631755.49219258,0
+FNB.US,D,20120913,000000,7.63747,7.81926,7.57518,7.78924,1569515.7176725,0
+FNB.US,D,20120914,000000,7.80867,7.99494,7.76883,7.96063,1617618.995654,0
+FNB.US,D,20120917,000000,7.92886,7.948,7.84258,7.88203,990159.33953609,0
+FNB.US,D,20120918,000000,7.88708,7.95452,7.84258,7.93615,874042.08766974,0
+FNB.US,D,20120919,000000,7.93615,7.99494,7.87552,7.97385,1288776.5521373,0
+FNB.US,D,20120920,000000,7.93615,7.99494,7.87552,7.88708,596818.63273133,0
+FNB.US,D,20120921,000000,8.00814,8.00814,7.71656,7.72326,3024847.0009555,0
+FNB.US,D,20120924,000000,7.71656,7.78924,7.65515,7.72812,1218525.1207473,0
+FNB.US,D,20120925,000000,7.75504,7.80867,7.60842,7.60842,909616.01529826,0
+FNB.US,D,20120926,000000,7.60842,7.6672,7.54399,7.57518,682877.38234631,0
+FNB.US,D,20120927,000000,7.59432,7.6672,7.52923,7.57518,741554.55103963,0
+FNB.US,D,20120928,000000,7.53709,7.55061,7.44275,7.44975,1156518.5247177,0
+FNB.US,D,20121001,000000,7.50795,7.60229,7.46373,7.49522,827352.91576556,0
+FNB.US,D,20121002,000000,7.52923,7.55789,7.44975,7.46919,663664.47677799,0
+FNB.US,D,20121003,000000,7.50251,7.55789,7.42925,7.44275,616309.41940655,0
+FNB.US,D,20121004,000000,7.48239,7.54399,7.42293,7.54399,938403.46878292,0
+FNB.US,D,20121005,000000,7.59432,7.66079,7.54399,7.58151,400818.79614799,0
+FNB.US,D,20121008,000000,7.54399,7.55061,7.48239,7.50795,348788.13185579,0
+FNB.US,D,20121009,000000,7.52923,7.52923,7.38416,7.42293,702079.99602179,0
+FNB.US,D,20121010,000000,7.42925,7.46373,7.38416,7.40214,720377.95231595,0
+FNB.US,D,20121011,000000,7.45743,7.46919,7.32179,7.32965,1835031.1153072,0
+FNB.US,D,20121012,000000,7.31032,7.39029,7.13737,7.13737,1380658.4547255,0
+FNB.US,D,20121015,000000,7.1703,7.21626,7.07635,7.11113,930977.86809322,0
+FNB.US,D,20121016,000000,7.1499,7.17759,7.02446,7.04399,951890.99436001,0
+FNB.US,D,20121017,000000,7.07635,7.17759,7.04399,7.1638,1516556.7246455,0
+FNB.US,D,20121018,000000,7.15651,7.20422,7.14397,7.15651,489123.23678237,0
+FNB.US,D,20121019,000000,7.13134,7.13134,6.99133,7.03068,865375.28470258,0
+FNB.US,D,20121022,000000,7.01067,7.12386,6.97103,7.09783,842527.2825804,0
+FNB.US,D,20121023,000000,6.98492,7.15651,6.77834,7.11706,1767156.0819757,0
+FNB.US,D,20121024,000000,7.1638,7.1703,7.07635,7.13737,619099.55155759,0
+FNB.US,D,20121025,000000,7.18372,7.27699,7.09783,7.17759,570189.38917686,0
+FNB.US,D,20121026,000000,7.18372,7.20422,7.06449,7.10366,544762.23870701,0
+FNB.US,D,20121031,000000,7.04399,7.13737,7.03068,7.13134,661389.96845861,0
+FNB.US,D,20121101,000000,7.15651,7.25696,7.11113,7.1908,662128.92636509,0
+FNB.US,D,20121102,000000,7.23618,7.23618,7.04399,7.07052,637082.57593061,0
+FNB.US,D,20121105,000000,7.05059,7.13134,6.97103,7.11706,598057.77663021,0
+FNB.US,D,20121106,000000,7.12386,7.32965,7.12386,7.32179,935476.454457,0
+FNB.US,D,20121107,000000,7.22228,7.22228,6.97753,7.00387,996183.18441992,0
+FNB.US,D,20121108,000000,7.01067,7.07052,6.87755,6.91874,819664.87180824,0
+FNB.US,D,20121109,000000,6.93119,7.11113,6.90486,7.07635,1099500.4091514,0
+FNB.US,D,20121112,000000,7.08373,7.18372,7.04399,7.11113,632980.22744146,0
+FNB.US,D,20121113,000000,7.05059,7.1499,6.97753,6.98492,681441.66329403,0
+FNB.US,D,20121114,000000,6.99813,7.06449,6.91874,7.02446,1960112.6058441,0
+FNB.US,D,20121115,000000,6.99133,7.05059,6.9508,6.99813,707957.69602718,0
+FNB.US,D,20121116,000000,6.99133,7.10366,6.9647,7.09053,1087063.6858341,0
+FNB.US,D,20121119,000000,7.1638,7.28409,7.13134,7.26952,1481393.4435416,0
+FNB.US,D,20121120,000000,7.26369,7.31032,7.19761,7.24989,892807.29589919,0
+FNB.US,D,20121121,000000,7.25696,7.2903,7.1638,7.19761,363563.17322813,0
+FNB.US,D,20121123,000000,7.23618,7.32965,7.22967,7.32965,535213.4205228,0
+FNB.US,D,20121126,000000,7.2903,7.31032,7.24989,7.31032,808439.50427911,0
+FNB.US,D,20121127,000000,7.26952,7.31566,7.22967,7.26952,641649.08878719,0
+FNB.US,D,20121128,000000,7.21626,7.22967,7.05711,7.22228,926400.0341545,0
+FNB.US,D,20121129,000000,7.28486,7.39213,7.22967,7.33733,879937.28389298,0
+FNB.US,D,20121130,000000,7.34491,7.36492,7.21626,7.25766,1288064.3531522,0
+FNB.US,D,20121203,000000,7.304,7.33733,7.177,7.27796,665804.16130105,0
+FNB.US,D,20121204,000000,7.27029,7.29167,7.1429,7.27029,625922.04732642,0
+FNB.US,D,20121205,000000,7.28486,7.36492,7.22228,7.29167,804067.50819735,0
+FNB.US,D,20121206,000000,7.27029,7.32333,7.26369,7.29817,625270.57050916,0
+FNB.US,D,20121207,000000,7.32333,7.35102,7.18313,7.20422,852111.0932003,0
+FNB.US,D,20121210,000000,7.19673,7.22967,7.11579,7.177,1348479.8225475,0
+FNB.US,D,20121211,000000,7.22228,7.22228,7.10976,7.177,1088710.3886898,0
+FNB.US,D,20121212,000000,7.18313,7.21111,7.06235,7.08888,1105610.7059352,0
+FNB.US,D,20121213,000000,7.08888,7.1429,7.04895,7.06235,857186.02556356,0
+FNB.US,D,20121214,000000,7.06905,7.08888,7.03505,7.06235,812136.35219005,0
+FNB.US,D,20121217,000000,7.10287,7.25766,7.08888,7.25766,1244393.7934203,0
+FNB.US,D,20121218,000000,7.28486,7.36492,7.25766,7.36492,859851.62581116,0
+FNB.US,D,20121219,000000,7.37163,7.39213,7.29817,7.29817,930379.90911875,0
+FNB.US,D,20121220,000000,7.29167,7.38572,7.24989,7.37873,872703.11241024,0
+FNB.US,D,20121221,000000,7.33102,7.41759,7.23618,7.27029,5058545.6114722,0
+FNB.US,D,20121224,000000,7.27029,7.29167,7.20422,7.24989,349015.58268773,0
+FNB.US,D,20121226,000000,7.25766,7.28486,7.18313,7.23618,496847.30236466,0
+FNB.US,D,20121227,000000,7.23618,7.25766,6.99502,7.13659,1069905.0420782,0
+FNB.US,D,20121228,000000,7.08888,7.1908,7.05555,7.08218,652177.69517052,0
+FNB.US,D,20121231,000000,7.06905,7.13659,7.05555,7.13659,1043179.054731,0
+FNB.US,D,20130102,000000,7.3174,7.63523,7.29817,7.62125,2898243.3394665,0
+FNB.US,D,20130103,000000,7.62775,7.70791,7.5403,7.70791,1303808.8908308,0
+FNB.US,D,20130104,000000,7.72724,7.72724,7.64796,7.7015,894609.40633685,0
+FNB.US,D,20130107,000000,7.65991,7.66467,7.46675,7.49833,1284852.2533944,0
+FNB.US,D,20130108,000000,7.49833,7.51125,7.38572,7.38572,1259599.0359137,0
+FNB.US,D,20130109,000000,7.41224,7.48511,7.304,7.3174,1174399.6593515,0
+FNB.US,D,20130110,000000,7.37873,7.39806,7.29817,7.33733,1166289.6477874,0
+FNB.US,D,20130111,000000,7.32333,7.34491,7.1908,7.32333,1093327.3318213,0
+FNB.US,D,20130114,000000,7.29817,7.41224,7.29817,7.36492,722773.90497092,0
+FNB.US,D,20130115,000000,7.304,7.39213,7.304,7.39213,852533.06080706,0
+FNB.US,D,20130116,000000,7.38572,7.49211,7.38572,7.45257,1093241.9091106,0
+FNB.US,D,20130117,000000,7.45966,7.5919,7.45966,7.56013,654047.73210098,0
+FNB.US,D,20130118,000000,7.56013,7.57285,7.45966,7.52514,519735.44286895,0
+FNB.US,D,20130122,000000,7.52514,7.64796,7.51824,7.64796,749869.37127139,0
+FNB.US,D,20130123,000000,7.61328,7.69402,7.56644,7.64155,952437.49387023,0
+FNB.US,D,20130124,000000,7.5848,7.7015,7.33733,7.69402,2296337.4241005,0
+FNB.US,D,20130125,000000,7.6878,7.72724,7.5848,7.70791,1265079.4688552,0
+FNB.US,D,20130128,000000,7.7015,7.81926,7.66467,7.78205,1190385.0273228,0
+FNB.US,D,20130129,000000,7.76068,7.83519,7.74027,7.78856,1022048.7695251,0
+FNB.US,D,20130130,000000,7.76068,7.80867,7.70791,7.75415,731216.34467399,0
+FNB.US,D,20130131,000000,7.74027,7.80867,7.70791,7.78856,1334247.1639283,0
+FNB.US,D,20130201,000000,7.83519,7.96286,7.79663,7.94227,2177969.3352683,0
+FNB.US,D,20130204,000000,7.90146,7.92303,7.77515,7.81926,1830562.3754327,0
+FNB.US,D,20130205,000000,7.8624,7.94976,7.83519,7.90818,662480.90910048,0
+FNB.US,D,20130206,000000,7.87552,7.98911,7.87552,7.94976,734836.00338858,0
+FNB.US,D,20130207,000000,7.93052,7.98221,7.86969,7.92303,583052.19685808,0
+FNB.US,D,20130208,000000,7.94227,8.00397,7.883,7.97618,1063025.9408987,0
+FNB.US,D,20130211,000000,7.96286,8.00397,7.91468,7.96958,661131.64194814,0
+FNB.US,D,20130212,000000,7.98911,8.10502,7.96958,8.07033,993534.05120089,0
+FNB.US,D,20130213,000000,8.09063,8.12367,8.01747,8.0847,858924.32626557,0
+FNB.US,D,20130214,000000,8.05605,8.10502,8.02419,8.03079,1483728.6740287,0
+FNB.US,D,20130215,000000,8.06353,8.10502,8.01747,8.09063,874702.82719057,0
+FNB.US,D,20130219,000000,7.81926,8.09063,7.81926,7.95616,2013569.7264849,0
+FNB.US,D,20130220,000000,7.96958,8.0099,7.80867,7.80867,1976553.9046684,0
+FNB.US,D,20130221,000000,7.80867,7.86969,7.76795,7.81275,1282994.5667354,0
+FNB.US,D,20130222,000000,7.87552,7.90146,7.77515,7.84918,1113646.6158708,0
+FNB.US,D,20130225,000000,7.90818,7.93052,7.62775,7.63523,997812.39105773,0
+FNB.US,D,20130226,000000,7.65991,7.72724,7.61328,7.66467,1790201.6884406,0
+FNB.US,D,20130227,000000,7.67206,7.71588,7.64155,7.66467,1252482.1920094,0
+FNB.US,D,20130228,000000,7.67935,7.7769,7.64718,7.71588,1143816.2705648,0
+FNB.US,D,20130301,000000,7.6878,7.82092,7.56644,7.80226,1217398.1584805,0
+FNB.US,D,20130304,000000,7.79002,7.88397,7.73454,7.86493,1680020.8003689,0
+FNB.US,D,20130305,000000,7.89729,7.91069,7.7834,7.80226,1165881.0596414,0
+FNB.US,D,20130306,000000,7.85667,7.85667,7.7769,7.80964,657204.2556374,0
+FNB.US,D,20130307,000000,7.82946,7.90457,7.80226,7.90457,1334491.0817887,0
+FNB.US,D,20130308,000000,7.97891,8.00067,7.83695,7.89729,897666.09851265,0
+FNB.US,D,20130311,000000,7.88397,7.90457,7.83695,7.84997,970326.86201833,0
+FNB.US,D,20130312,000000,7.85667,7.87814,7.80226,7.82946,758646.29749203,0
+FNB.US,D,20130313,000000,7.84997,7.90457,7.82092,7.87814,692236.82970213,0
+FNB.US,D,20130314,000000,7.89729,7.93964,7.87134,7.93964,1126665.8603233,0
+FNB.US,D,20130315,000000,7.92557,8.06694,7.92557,8.06081,2806044.4465785,0
+FNB.US,D,20130318,000000,7.96618,8.01417,7.91817,7.9444,1074868.8219987,0
+FNB.US,D,20130319,000000,7.96618,8.02069,7.91817,7.9721,1109682.1787458,0
+FNB.US,D,20130320,000000,8.00737,8.02069,7.9721,8.00067,465568.18162154,0
+FNB.US,D,20130321,000000,7.95782,7.97891,7.88961,7.91069,516553.1896004,0
+FNB.US,D,20130322,000000,7.95782,8.00737,7.92557,7.97891,587302.74860423,0
+FNB.US,D,20130325,000000,7.97891,8.08792,7.96618,8.01417,952024.78896703,0
+FNB.US,D,20130326,000000,8.05333,8.07461,7.95782,8.02836,515321.25002651,0
+FNB.US,D,20130327,000000,7.96618,8.05333,7.91069,8.03924,562073.20247706,0
+FNB.US,D,20130328,000000,8.05333,8.23113,8.01417,8.21656,2132018.0920813,0
+FNB.US,D,20130401,000000,8.17712,8.21656,7.95296,8.02836,1179774.0857966,0
+FNB.US,D,20130402,000000,8.03924,8.13339,7.99318,8.00737,952888.27877696,0
+FNB.US,D,20130403,000000,8.00737,8.03924,7.87814,7.91069,872879.10377793,0
+FNB.US,D,20130404,000000,7.91817,7.97891,7.86493,7.9721,546892.66052651,0
+FNB.US,D,20130405,000000,7.85667,8.00737,7.82946,7.99318,1472226.4545819,0
+FNB.US,D,20130408,000000,8.00737,8.06081,7.88961,8.03924,716176.80165546,0
+FNB.US,D,20130409,000000,8.05333,8.05333,7.91069,7.92557,681682.49358667,0
+FNB.US,D,20130410,000000,7.95782,8.04701,7.93964,8.01417,1043687.4742377,0
+FNB.US,D,20130411,000000,8.01417,8.01417,7.93964,7.9444,516632.43717532,0
+FNB.US,D,20130412,000000,7.91069,7.95296,7.82946,7.88961,690467.65332159,0
+FNB.US,D,20130415,000000,7.84997,7.87814,7.57285,7.61269,1050838.2813883,0
+FNB.US,D,20130416,000000,7.6878,7.73454,7.62046,7.72239,761788.41237847,0
+FNB.US,D,20130417,000000,7.65991,7.71588,7.5095,7.64155,989171.3178227,0
+FNB.US,D,20130418,000000,7.65273,7.6878,7.54565,7.5784,721158.07779381,0
+FNB.US,D,20130419,000000,7.58403,7.67935,7.52349,7.66467,633387.78639824,0
+FNB.US,D,20130422,000000,7.72239,7.72239,7.53176,7.65991,640449.05408114,0
+FNB.US,D,20130423,000000,7.71588,7.82092,7.6878,7.79002,508291.88721144,0
+FNB.US,D,20130424,000000,7.75504,7.86493,7.59803,7.72812,817795.86406707,0
+FNB.US,D,20130425,000000,7.72812,7.82946,7.67935,7.69489,664192.45088108,0
+FNB.US,D,20130426,000000,7.67935,7.74852,7.6054,7.70888,599515.10865747,0
+FNB.US,D,20130429,000000,7.72239,7.76883,7.7015,7.75504,535872.10166506,0
+FNB.US,D,20130430,000000,7.74852,7.76883,7.65273,7.73454,733545.40002545,0
+FNB.US,D,20130501,000000,7.69489,7.73454,7.49677,7.62046,1873179.045337,0
+FNB.US,D,20130502,000000,7.64155,7.7769,7.59803,7.64155,721150.87346882,0
+FNB.US,D,20130503,000000,7.72239,7.87134,7.7015,7.80964,694188.17258607,0
+FNB.US,D,20130506,000000,7.83695,7.96618,7.79002,7.91817,634331.55297238,0
+FNB.US,D,20130507,000000,7.93314,8.08792,7.91817,8.08131,772126.61874411,0
+FNB.US,D,20130508,000000,8.06694,8.08792,7.97891,8.08131,578738.86456555,0
+FNB.US,D,20130509,000000,8.06081,8.06694,7.9721,7.98551,411374.16145273,0
+FNB.US,D,20130510,000000,8.00067,8.00737,7.87134,7.90457,560706.43910687,0
+FNB.US,D,20130513,000000,7.87814,7.93314,7.82092,7.87134,582319.41408731,0
+FNB.US,D,20130514,000000,7.88397,7.99318,7.87134,7.95782,998369.1824608,0
+FNB.US,D,20130515,000000,7.9444,7.99318,7.88961,7.91817,886230.77636942,0
+FNB.US,D,20130516,000000,7.91069,8.01417,7.89729,7.95296,586288.99715872,0
+FNB.US,D,20130517,000000,8.02836,8.05333,7.99318,8.05333,809376.06652826,0
+FNB.US,D,20130520,000000,8.04701,8.08792,8.00737,8.08792,780867.52333978,0
+FNB.US,D,20130521,000000,8.06081,8.11016,8.01417,8.02069,846624.48512313,0
+FNB.US,D,20130522,000000,8.02069,8.13339,7.87814,7.91069,645349.02426599,0
+FNB.US,D,20130523,000000,7.84521,7.91817,7.81556,7.88961,605570.85840913,0
+FNB.US,D,20130524,000000,7.84997,7.98551,7.82092,7.98551,516261.92903281,0
+FNB.US,D,20130528,000000,8.11016,8.14981,8.02069,8.06694,1061595.3677929,0
+FNB.US,D,20130529,000000,8.00067,8.07461,7.92557,7.9444,767982.07349429,0
+FNB.US,D,20130530,000000,7.9721,8.00067,7.92557,7.99318,738440.22426388,0
+FNB.US,D,20130531,000000,7.948,7.98221,7.87893,7.89116,752572.02233323,0
+FNB.US,D,20130603,000000,7.88961,7.96618,7.75241,7.88961,1897256.9286545,0
+FNB.US,D,20130604,000000,7.88961,7.95296,7.75241,7.81372,1618734.6368387,0
+FNB.US,D,20130605,000000,7.78205,7.80867,7.66943,7.69169,944185.45418484,0
+FNB.US,D,20130606,000000,7.66943,7.76698,7.62396,7.76698,810084.14875619,0
+FNB.US,D,20130607,000000,7.80867,7.81926,7.72024,7.81926,845898.90667735,0
+FNB.US,D,20130610,000000,7.85598,7.93314,7.79663,7.92557,732368.00748366,0
+FNB.US,D,20130611,000000,7.82762,7.91069,7.77448,7.82762,542395.10335201,0
+FNB.US,D,20130612,000000,7.86406,7.88397,7.72024,7.732,539316.79820123,0
+FNB.US,D,20130613,000000,7.72024,7.85598,7.66943,7.84433,607721.86401432,0
+FNB.US,D,20130614,000000,7.81926,7.81926,7.60842,7.60842,2043827.8914575,0
+FNB.US,D,20130617,000000,7.66253,7.68401,7.55615,7.58637,2502515.9427103,0
+FNB.US,D,20130618,000000,7.62396,7.7256,7.56808,7.7256,1292148.1762342,0
+FNB.US,D,20130619,000000,7.72024,7.732,7.60229,7.70626,1068150.2743476,0
+FNB.US,D,20130620,000000,7.58637,7.80061,7.55615,7.76698,1360329.9079725,0
+FNB.US,D,20130621,000000,7.78205,7.86406,7.732,7.84433,2982809.7646185,0
+FNB.US,D,20130624,000000,7.75999,7.93964,7.7256,7.88397,1304524.1773838,0
+FNB.US,D,20130625,000000,7.9444,8.00814,7.85598,8.00814,918317.8107011,0
+FNB.US,D,20130626,000000,8.11678,8.15147,8.01495,8.10502,1449481.3713883,0
+FNB.US,D,20130627,000000,8.16429,8.26875,8.13592,8.25388,1499709.9252428,0
+FNB.US,D,20130628,000000,8.24066,8.31693,8.18566,8.28943,1558692.7631537,0
+FNB.US,D,20130701,000000,8.33627,8.51642,8.28244,8.50951,1307633.3582131,0
+FNB.US,D,20130702,000000,8.4793,8.61086,8.46685,8.56926,1238055.0166153,0
+FNB.US,D,20130703,000000,8.55139,8.59016,8.50057,8.58296,489173.66705732,0
+FNB.US,D,20130705,000000,8.67858,8.84347,8.61785,8.84347,1020942.3910439,0
+FNB.US,D,20130708,000000,8.8798,8.90138,8.83132,8.84891,938992.16505382,0
+FNB.US,D,20130709,000000,8.89301,8.91342,8.70685,8.84891,1158497.6557124,0
+FNB.US,D,20130710,000000,8.85639,8.8629,8.72882,8.76155,902378.75624767,0
+FNB.US,D,20130711,000000,8.84891,8.84891,8.57656,8.65303,1093717.3945602,0
+FNB.US,D,20130712,000000,8.64671,8.78264,8.61785,8.74805,616835.33513107,0
+FNB.US,D,20130715,000000,8.75428,8.8388,8.71501,8.82675,647473.27094977,0
+FNB.US,D,20130716,000000,8.81208,8.82675,8.60522,8.76797,639559.83453908,0
+FNB.US,D,20130717,000000,8.78896,8.82675,8.74805,8.77448,544800.31871055,0
+FNB.US,D,20130718,000000,8.78264,8.91342,8.78264,8.90138,562224.49330192,0
+FNB.US,D,20130719,000000,8.88728,8.91827,8.87019,8.91342,508674.74562538,0
+FNB.US,D,20130722,000000,8.91827,9.00301,8.90138,8.99621,520525.86023965,0
+FNB.US,D,20130723,000000,9.00855,9.09813,8.8629,9.0714,901642.88590905,0
+FNB.US,D,20130724,000000,9.09143,9.16022,9.05003,9.11814,770086.76558168,0
+FNB.US,D,20130725,000000,8.93402,9.09143,8.77448,8.84347,1368168.2135654,0
+FNB.US,D,20130726,000000,8.82675,8.91342,8.81208,8.90138,928539.71867756,0
+FNB.US,D,20130729,000000,8.90138,8.90138,8.74805,8.74805,1408926.1676214,0
+FNB.US,D,20130730,000000,8.79712,8.8629,8.64671,8.67858,1161076.80406,0
+FNB.US,D,20130731,000000,8.67858,8.79712,8.65905,8.67188,1008132.0720163,0
+FNB.US,D,20130801,000000,8.78896,8.85639,8.75428,8.84891,937367.07517315,0
+FNB.US,D,20130802,000000,8.84347,8.8629,8.74048,8.8388,506994.07952333,0
+FNB.US,D,20130805,000000,8.82675,8.89301,8.77448,8.85639,927727.68833188,0
+FNB.US,D,20130806,000000,8.8388,8.84891,8.72882,8.81208,621027.22308799,0
+FNB.US,D,20130807,000000,8.76797,8.81208,8.67858,8.73609,976506.11448416,0
+FNB.US,D,20130808,000000,8.79712,8.85639,8.71501,8.81937,604262.75882817,0
+FNB.US,D,20130809,000000,8.79712,8.88728,8.73609,8.78264,834679.71428394,0
+FNB.US,D,20130812,000000,8.72882,8.8798,8.72882,8.8629,700463.13965539,0
+FNB.US,D,20130813,000000,8.90138,8.90701,8.75428,8.88728,670025.89574722,0
+FNB.US,D,20130814,000000,8.8629,8.89301,8.78896,8.83132,793921.76022796,0
+FNB.US,D,20130815,000000,8.74048,8.78264,8.67188,8.74805,807186.98091953,0
+FNB.US,D,20130816,000000,8.69315,8.84891,8.67858,8.71501,612541.55743496,0
+FNB.US,D,20130819,000000,8.71501,8.73609,8.61785,8.62591,591456.55655761,0
+FNB.US,D,20130820,000000,8.63048,8.81208,8.60522,8.77448,467434.10179485,0
+FNB.US,D,20130821,000000,8.76155,8.76155,8.62591,8.65303,426464.13474621,0
+FNB.US,D,20130822,000000,8.65905,8.79712,8.65905,8.78896,494078.78318859,0
+FNB.US,D,20130823,000000,8.78264,8.80363,8.66546,8.72882,408494.4898339,0
+FNB.US,D,20130826,000000,8.71501,8.79712,8.65905,8.69315,551164.82524765,0
+FNB.US,D,20130827,000000,8.61086,8.65905,8.37203,8.39826,1311956.9823985,0
+FNB.US,D,20130828,000000,8.37717,8.44752,8.30149,8.41119,809288.58543905,0
+FNB.US,D,20130829,000000,8.37717,8.49436,8.32131,8.46073,611118.18865411,0
+FNB.US,D,20130830,000000,8.46073,8.47318,8.31509,8.3658,741687.31645738,0
+FNB.US,D,20130903,000000,8.45539,8.57733,8.32733,8.41119,864564.28354617,0
+FNB.US,D,20130904,000000,8.43247,8.48027,8.33539,8.3492,819509.46422623,0
+FNB.US,D,20130905,000000,8.37717,8.39826,8.32131,8.37203,783921.12794772,0
+FNB.US,D,20130906,000000,8.40342,8.40342,8.17712,8.30819,629019.90707362,0
+FNB.US,D,20130909,000000,8.3492,8.38339,8.27379,8.38339,529254.4145639,0
+FNB.US,D,20130910,000000,8.41924,8.45539,8.37717,8.4483,553957.01577727,0
+FNB.US,D,20130911,000000,8.4483,8.47318,8.37203,8.39029,779177.59453416,0
+FNB.US,D,20130912,000000,8.39826,8.43247,8.25981,8.28759,621083.82849866,0
+FNB.US,D,20130913,000000,8.33539,8.40342,8.24533,8.38339,535653.91353668,0
+FNB.US,D,20130916,000000,8.48736,8.48736,8.37203,8.39029,678151.34515058,0
+FNB.US,D,20130917,000000,8.37717,8.52438,8.37203,8.52438,601810.20076253,0
+FNB.US,D,20130918,000000,8.53692,8.63408,8.46073,8.47318,976034.74579173,0
+FNB.US,D,20130919,000000,8.48027,8.51739,8.26778,8.33539,743141.56091677,0
+FNB.US,D,20130920,000000,8.45539,8.49436,8.38339,8.41119,1859168.6916032,0
+FNB.US,D,20130923,000000,8.38339,8.44131,8.29361,8.37717,856397.66657142,0
+FNB.US,D,20130924,000000,8.39029,8.46073,8.32733,8.39826,606244.97739066,0
+FNB.US,D,20130925,000000,8.39029,8.4483,8.33539,8.3658,629004.46923435,0
+FNB.US,D,20130926,000000,8.40342,8.42634,8.28759,8.35716,550758.29548016,0
+FNB.US,D,20130927,000000,8.30061,8.4483,8.26778,8.37203,676624.02825197,0
+FNB.US,D,20130930,000000,8.29361,8.41119,8.25981,8.40342,777396.0678822,0
+FNB.US,D,20131001,000000,8.43247,8.55139,8.37203,8.55139,757406.12440387,0
+FNB.US,D,20131002,000000,8.50951,8.50951,8.37717,8.40342,649844.52306191,0
+FNB.US,D,20131003,000000,8.35716,8.41119,8.27379,8.29361,613312.42020926,0
+FNB.US,D,20131004,000000,8.27379,8.31509,8.25981,8.29361,464528.7004439,0
+FNB.US,D,20131007,000000,8.24533,8.28069,8.19082,8.21054,592355.03880323,0
+FNB.US,D,20131008,000000,8.21656,8.22423,8.15652,8.16264,1072750.7504506,0
+FNB.US,D,20131009,000000,8.19082,8.24533,8.12698,8.14029,930116.43666186,0
+FNB.US,D,20131010,000000,8.28069,8.41924,8.24533,8.38339,901743.74645896,0
+FNB.US,D,20131011,000000,8.38339,8.62873,8.37717,8.59278,3494919.9440766,0
+FNB.US,D,20131014,000000,8.53049,8.59998,8.4483,8.51739,1577039.0913443,0
+FNB.US,D,20131015,000000,8.48736,8.50951,8.40342,8.41924,1524555.5837668,0
+FNB.US,D,20131016,000000,8.43247,8.53049,8.42634,8.48736,1974240.2871562,0
+FNB.US,D,20131017,000000,8.48027,8.57015,8.43247,8.52438,1516892.2403523,0
+FNB.US,D,20131018,000000,8.79255,8.79255,8.55139,8.73328,2115265.978093,0
+FNB.US,D,20131021,000000,8.75057,8.8286,8.65565,8.8286,1896917.2961905,0
+FNB.US,D,20131022,000000,8.88641,8.91167,8.8009,8.87669,1139627.4701758,0
+FNB.US,D,20131023,000000,8.84706,8.9312,8.75719,8.90604,933790.64240853,0
+FNB.US,D,20131024,000000,8.9379,9.00204,8.86747,8.99533,987858.07229531,0
+FNB.US,D,20131025,000000,9.02089,9.03498,8.9379,9.02089,1003924.7462201,0
+FNB.US,D,20131028,000000,9.00204,9.03498,8.98124,9.00204,617611.3438518,0
+FNB.US,D,20131029,000000,8.4483,8.69675,8.39029,8.68761,7994320.3965869,0
+FNB.US,D,20131030,000000,8.70403,8.83511,8.61338,8.70403,2015486.0769332,0
+FNB.US,D,20131031,000000,8.71783,8.77069,8.66196,8.66721,1455865.4325218,0
+FNB.US,D,20131101,000000,8.64759,8.71783,8.55683,8.62873,1820193.2933885,0
+FNB.US,D,20131104,000000,8.62873,8.63408,8.51739,8.59278,1060829.6509649,0
+FNB.US,D,20131105,000000,8.53692,8.62067,8.48736,8.60706,860215.95881796,0
+FNB.US,D,20131106,000000,8.6403,8.72513,8.57733,8.72513,738034.72368568,0
+FNB.US,D,20131107,000000,8.73328,8.76437,8.56228,8.58463,1294763.3462069,0
+FNB.US,D,20131108,000000,8.57733,8.9312,8.57733,8.90604,1280394.834602,0
+FNB.US,D,20131111,000000,8.84055,8.87669,8.68761,8.71783,899958.10304986,0
+FNB.US,D,20131112,000000,8.71055,8.72513,8.45539,8.53692,2011527.8149439,0
+FNB.US,D,20131113,000000,8.49436,8.59998,8.39826,8.59278,1723258.0714119,0
+FNB.US,D,20131114,000000,8.61338,8.68761,8.56228,8.62873,822642.31640912,0
+FNB.US,D,20131115,000000,8.60706,8.6403,8.50144,8.62067,1083832.0314799,0
+FNB.US,D,20131118,000000,8.6403,8.77894,8.58463,8.66196,893821.0473447,0
+FNB.US,D,20131119,000000,8.66196,8.73328,8.62873,8.65565,953725.00966548,0
+FNB.US,D,20131120,000000,8.68761,8.73328,8.5442,8.59998,1041953.2902928,0
+FNB.US,D,20131121,000000,8.62873,8.77894,8.59998,8.69675,1184691.5521994,0
+FNB.US,D,20131122,000000,8.71055,8.82306,8.66721,8.80916,1016956.340944,0
+FNB.US,D,20131125,000000,8.83511,8.88641,8.77894,8.81558,958643.50525747,0
+FNB.US,D,20131126,000000,8.85367,8.86747,8.77894,8.84706,1049843.0553499,0
+FNB.US,D,20131127,000000,8.88641,8.90604,8.79187,8.83511,943075.98813584,0
+FNB.US,D,20131129,000000,8.88641,8.93207,8.77894,8.89107,511952.71349742,0
+FNB.US,D,20131202,000000,8.89953,8.90604,8.67936,8.69491,919164.83348248,0
+FNB.US,D,20131203,000000,8.69491,8.74232,8.56034,8.64671,1262783.3475608,0
+FNB.US,D,20131204,000000,8.65303,8.71599,8.54945,8.60434,1236747.9462236,0
+FNB.US,D,20131205,000000,8.57481,8.65303,8.53506,8.60434,806980.11387328,0
+FNB.US,D,20131206,000000,8.69491,8.84706,8.68577,8.79187,844153.40165036,0
+FNB.US,D,20131209,000000,8.79187,8.86747,8.73706,8.7634,967785.7936742,0
+FNB.US,D,20131210,000000,8.77069,8.77894,8.62591,8.65905,703297.52694569,0
+FNB.US,D,20131211,000000,8.68577,8.68577,8.52807,8.53506,1120951.8014142,0
+FNB.US,D,20131212,000000,8.51379,8.65905,8.51379,8.59706,1549118.2152374,0
+FNB.US,D,20131213,000000,8.64671,8.65905,8.50582,8.52807,1004378.6186946,0
+FNB.US,D,20131216,000000,8.58199,8.63127,8.50582,8.61086,1306884.1084137,0
+FNB.US,D,20131217,000000,8.65303,8.65303,8.54148,8.56034,939510.87645335,0
+FNB.US,D,20131218,000000,8.56849,8.63854,8.51379,8.63854,1219733.3889676,0
+FNB.US,D,20131219,000000,8.60434,8.63854,8.55411,8.56849,767094.91233081,0
+FNB.US,D,20131220,000000,8.58199,8.67275,8.55411,8.67275,3522148.1757948,0
+FNB.US,D,20131223,000000,8.70228,8.87669,8.67275,8.84055,1238218.6577116,0
+FNB.US,D,20131224,000000,8.87669,8.87669,8.82306,8.83511,465235.75348255,0
+FNB.US,D,20131226,000000,8.84706,8.91827,8.83511,8.89953,800333.60947216,0
+FNB.US,D,20131227,000000,8.93888,8.97561,8.84706,8.91254,598917.149683,0
+FNB.US,D,20131230,000000,8.89953,8.92373,8.84706,8.85367,512763.71465383,0
+FNB.US,D,20131231,000000,8.89107,8.90604,8.80819,8.8286,644525.67283816,0
+FNB.US,D,20140102,000000,8.77894,8.83511,8.67275,8.69491,1079013.3672485,0
+FNB.US,D,20140103,000000,8.68577,8.73706,8.65905,8.70967,825211.17286394,0
+FNB.US,D,20140106,000000,8.70967,8.75622,8.60434,8.60434,823890.72301156,0
+FNB.US,D,20140107,000000,8.77894,9.00855,8.74232,8.91254,1634194.0890854,0
+FNB.US,D,20140108,000000,8.93888,8.9897,8.85367,8.9897,1590636.7401748,0
+FNB.US,D,20140109,000000,8.9897,9.05091,8.93207,9.01506,1187862.4843857,0
+FNB.US,D,20140110,000000,9.02838,9.07335,8.93888,9.0581,1780661.1037707,0
+FNB.US,D,20140113,000000,9.01506,9.08764,8.90604,8.94627,1783792.9267643,0
+FNB.US,D,20140114,000000,8.9897,8.9897,8.88641,8.96045,1094058.0562135,0
+FNB.US,D,20140115,000000,8.99621,9.0581,8.91827,8.92373,1070301.2799529,0
+FNB.US,D,20140116,000000,8.91827,8.91827,8.77894,8.83511,914417.18331177,0
+FNB.US,D,20140117,000000,8.82306,8.89953,8.80819,8.82306,692991.22544788,0
+FNB.US,D,20140121,000000,8.88641,8.99621,8.86747,8.9897,1008443.9163695,0
+FNB.US,D,20140122,000000,9.02273,9.0444,8.73706,9.00301,1286192.2578432,0
+FNB.US,D,20140123,000000,8.96802,8.96802,8.79187,8.84055,1121547.70201,0
+FNB.US,D,20140124,000000,8.7634,8.77069,8.54945,8.65303,1362134.0767887,0
+FNB.US,D,20140127,000000,8.66643,8.69491,8.52176,8.53506,1133290.7517495,0
+FNB.US,D,20140128,000000,8.54148,8.56849,8.44393,8.52176,943178.90706432,0
+FNB.US,D,20140129,000000,8.42265,8.49173,8.28943,8.29536,1206723.4072187,0
+FNB.US,D,20140130,000000,8.39388,8.52807,8.33772,8.46433,1331766.817752,0
+FNB.US,D,20140131,000000,8.32918,8.41468,8.28244,8.28244,1112851.0525536,0
+FNB.US,D,20140203,000000,8.26875,8.28322,8.0167,8.03585,1619963.4888448,0
+FNB.US,D,20140204,000000,8.0577,8.19169,7.95976,8.12698,913737.91838382,0
+FNB.US,D,20140205,000000,8.07267,8.17032,8.04992,8.14126,1308956.8956333,0
+FNB.US,D,20140206,000000,8.14126,8.24008,8.12125,8.23308,1128524.5761716,0
+FNB.US,D,20140207,000000,8.25388,8.30246,8.12698,8.18469,899297.36352903,0
+FNB.US,D,20140210,000000,8.19169,8.24008,8.08647,8.22511,1070612.0951168,0
+FNB.US,D,20140211,000000,8.26175,8.39388,8.24008,8.33772,793445.24558911,0
+FNB.US,D,20140212,000000,8.35959,8.4757,8.35181,8.373,893022.39645971,0
+FNB.US,D,20140213,000000,8.30906,8.44393,8.26175,8.43606,1080219.5770903,0
+FNB.US,D,20140214,000000,8.41468,8.48367,8.35959,8.45724,2144040.0521169,0
+FNB.US,D,20140218,000000,8.44393,8.49893,8.39991,8.45724,1780663.1621493,0
+FNB.US,D,20140219,000000,8.45103,8.46433,8.18469,8.2122,1941524.4181716,0
+FNB.US,D,20140220,000000,8.21753,8.27555,8.12125,8.14894,4539707.6216596,0
+FNB.US,D,20140221,000000,8.15652,8.29536,8.15652,8.26175,2192274.0371375,0
+FNB.US,D,20140224,000000,8.27555,8.42265,8.27555,8.38583,1291593.4432098,0
+FNB.US,D,20140225,000000,8.38583,8.39991,8.32918,8.39388,1255720.0214993,0
+FNB.US,D,20140226,000000,8.43606,8.51379,8.36746,8.46433,1068152.3327262,0
+FNB.US,D,20140227,000000,8.45724,8.55042,8.39301,8.53595,1315991.4043948,0
+FNB.US,D,20140228,000000,8.55042,8.6813,8.51476,8.61241,1710839.8735018,0
+FNB.US,D,20140303,000000,8.54235,8.63311,8.5067,8.6061,1340527.276944,0
+FNB.US,D,20140304,000000,8.6813,8.88272,8.6813,8.85076,2316002.1437648,0
+FNB.US,D,20140305,000000,8.83229,8.85736,8.7671,8.78818,1139064.5036371,0
+FNB.US,D,20140306,000000,8.78818,8.88912,8.7671,8.82675,1027977.9289947,0
+FNB.US,D,20140307,000000,8.89672,9.0133,8.85736,9.00757,1942573.1620527,0
+FNB.US,D,20140310,000000,8.99446,9.04343,8.92101,9.04343,1250405.2880327,0
+FNB.US,D,20140311,000000,9.02089,9.03585,8.88272,8.98775,1167709.9290004,0
+FNB.US,D,20140312,000000,8.95083,9.02089,8.85076,9.0133,1116279.2820612,0
+FNB.US,D,20140313,000000,9.04343,9.05713,8.90419,8.95754,1294291.9775145,0
+FNB.US,D,20140314,000000,8.92101,9.079,8.89672,9.05713,1369477.3423357,0
+FNB.US,D,20140317,000000,9.12009,9.27137,9.11241,9.24611,2851427.5772802,0
+FNB.US,D,20140318,000000,9.26263,9.32384,9.2122,9.30344,2675158.3284755,0
+FNB.US,D,20140319,000000,9.28303,9.44725,9.24125,9.34814,2451334.359578,0
+FNB.US,D,20140320,000000,9.33161,9.57355,9.32384,9.54537,2132443.1472559,0
+FNB.US,D,20140321,000000,9.58132,9.65809,9.31704,9.42393,9908924.3106364,0
+FNB.US,D,20140324,000000,9.46279,9.59298,9.4317,9.48611,1477049.2355705,0
+FNB.US,D,20140325,000000,9.5308,9.58521,9.46279,9.47348,1473971.9596089,0
+FNB.US,D,20140326,000000,9.55314,9.58132,9.33161,9.33161,1806087.2250513,0
+FNB.US,D,20140327,000000,9.31704,9.41032,9.20356,9.24611,2064372.5679604,0
+FNB.US,D,20140328,000000,9.23542,9.42393,9.19675,9.28303,1308530.8112694,0
+FNB.US,D,20140331,000000,9.36854,9.51622,9.34037,9.46862,1882411.9024108,0
+FNB.US,D,20140401,000000,9.46862,9.65129,9.35494,9.6231,2193681.9680791,0
+FNB.US,D,20140402,000000,9.6231,9.67169,9.57355,9.64254,1984235.7734901,0
+FNB.US,D,20140403,000000,9.67169,9.67947,9.5376,9.62991,1954362.52531,0
+FNB.US,D,20140404,000000,9.64254,9.65809,9.36854,9.46279,3325696.5251154,0
+FNB.US,D,20140407,000000,9.4317,9.47931,9.2908,9.45502,2029319.41011,0
+FNB.US,D,20140408,000000,9.48611,9.50942,9.2908,9.30344,4613050.737661,0
+FNB.US,D,20140409,000000,9.31704,9.34037,9.21988,9.25485,2950014.6480589,0
+FNB.US,D,20140410,000000,9.27137,9.27137,8.98775,9.00757,2058508.2474157,0
+FNB.US,D,20140411,000000,8.91536,9.079,8.88272,8.91536,1487456.3976182,0
+FNB.US,D,20140414,000000,9.02089,9.079,8.91536,9.02089,1304173.2238376,0
+FNB.US,D,20140415,000000,9.04343,9.08677,8.89672,9.03585,1594915.0800316,0
+FNB.US,D,20140416,000000,9.079,9.09911,8.98027,9.0133,1255425.6733639,0
+FNB.US,D,20140417,000000,9.00757,9.09911,8.97269,9.0924,1422296.36562,0
+FNB.US,D,20140421,000000,9.07238,9.11241,8.98027,9.00204,725992.17986443,0
+FNB.US,D,20140422,000000,9.02089,9.09911,8.95083,9.0648,1219742.6516712,0
+FNB.US,D,20140423,000000,9.07238,9.11241,9.00204,9.0648,1305080.9687868,0
+FNB.US,D,20140424,000000,9.07238,9.079,8.8731,8.92956,1461057.6924635,0
+FNB.US,D,20140425,000000,8.8731,9.03585,8.78818,8.79615,1053671.6394894,0
+FNB.US,D,20140428,000000,8.81208,8.88272,8.69772,8.82675,1611689.8361844,0
+FNB.US,D,20140429,000000,8.84444,8.90885,8.7397,8.75243,878559.19944066,0
+FNB.US,D,20140430,000000,8.74523,8.81208,8.66196,8.78818,1057468.3187609,0
+FNB.US,D,20140501,000000,8.74523,8.85076,8.6197,8.7261,1317660.7494147,0
+FNB.US,D,20140502,000000,8.75243,8.90885,8.705,8.7397,937284.74003036,0
+FNB.US,D,20140505,000000,8.67576,8.705,8.599,8.68858,738645.03293156,0
+FNB.US,D,20140506,000000,8.65565,8.67576,8.45724,8.46433,1882067.1240004,0
+FNB.US,D,20140507,000000,8.5067,8.58383,8.40584,8.58383,1574609.1754429,0
+FNB.US,D,20140508,000000,8.67576,8.78264,8.59093,8.67576,1989812.9502243,0
+FNB.US,D,20140509,000000,8.6403,8.78818,8.62776,8.75981,931218.69838586,0
+FNB.US,D,20140512,000000,8.79615,8.92101,8.74523,8.88272,1753416.4050239,0
+FNB.US,D,20140513,000000,8.82675,8.85736,8.705,8.705,1279941.9913168,0
+FNB.US,D,20140514,000000,8.68858,8.68858,8.45103,8.4757,1239617.3259497,0
+FNB.US,D,20140515,000000,8.43606,8.5067,8.32199,8.48367,1755298.7922258,0
+FNB.US,D,20140516,000000,8.4757,8.52253,8.42265,8.52253,1016149.4565447,0
+FNB.US,D,20140519,000000,8.46433,8.6403,8.46433,8.63311,755721.34154467,0
+FNB.US,D,20140520,000000,8.61241,8.6403,8.45103,8.55042,1374527.5741561,0
+FNB.US,D,20140521,000000,8.58383,8.65565,8.51476,8.59093,818197.24788813,0
+FNB.US,D,20140522,000000,8.6197,8.7188,8.599,8.6403,969589.96249042,0
+FNB.US,D,20140523,000000,8.66196,8.6813,8.599,8.66721,710117.96433594,0
+FNB.US,D,20140527,000000,8.7261,8.80363,8.63311,8.75243,886746.4002011,0
+FNB.US,D,20140528,000000,8.8045,8.82034,8.69772,8.78896,1199097.1146184,0
+FNB.US,D,20140529,000000,8.7261,8.78896,8.705,8.77448,1218228.7142333,0
+FNB.US,D,20140530,000000,8.78264,8.83327,8.7261,8.73415,1056233.2916192,0
+FNB.US,D,20140602,000000,8.76797,8.82034,8.69772,8.79712,979493.85097788,0
+FNB.US,D,20140603,000000,8.77448,8.90604,8.74621,8.8045,1505581.4501125,0
+FNB.US,D,20140604,000000,8.78896,8.8527,8.7534,8.78896,666475.19271473,0
+FNB.US,D,20140605,000000,8.78896,8.97648,8.7397,8.97648,1220850.0593416,0
+FNB.US,D,20140606,000000,9.00379,9.09532,8.96891,9.03119,1303717.2929845,0
+FNB.US,D,20140609,000000,9.04061,9.19481,9.02361,9.18238,712440.8445517,0
+FNB.US,D,20140610,000000,9.11717,9.14477,9.03119,9.10289,635079.77358243,0
+FNB.US,D,20140611,000000,9.08949,9.09532,8.98407,9.02361,847786.43982565,0
+FNB.US,D,20140612,000000,9.01049,9.06859,8.93207,9.03119,892941.09050621,0
+FNB.US,D,20140613,000000,9.06091,9.11717,8.97648,8.99816,805818.15917077,0
+FNB.US,D,20140616,000000,8.96891,9.01049,8.87505,8.98407,1032231.5683088,0
+FNB.US,D,20140617,000000,8.96142,9.10289,8.92373,9.06859,1015610.1613595,0
+FNB.US,D,20140618,000000,9.08191,9.14011,9.017,9.11717,945113.78291971,0
+FNB.US,D,20140619,000000,9.13243,9.13243,9.00379,9.06859,587850.27730373,0
+FNB.US,D,20140620,000000,9.08191,9.14477,9.04624,9.1096,1654233.4336494,0
+FNB.US,D,20140623,000000,9.11717,9.12475,9.05334,9.10289,592823.3199278,0
+FNB.US,D,20140624,000000,9.07626,9.21793,9.01049,9.017,1075218.7463556,0
+FNB.US,D,20140625,000000,8.96142,9.08949,8.8527,9.07626,593736.2108234,0
+FNB.US,D,20140626,000000,9.06091,9.09532,8.95268,9.06859,531572.14883323,0
+FNB.US,D,20140627,000000,9.00379,9.14011,9.00379,9.08191,1696315.954315,0
+FNB.US,D,20140630,000000,9.09532,9.15439,9.01049,9.14477,921645.1796588,0
+FNB.US,D,20140701,000000,9.15439,9.42393,9.15439,9.2908,1522087.5878618,0
+FNB.US,D,20140702,000000,9.26943,9.31024,9.15439,9.16886,970212.62200771,0
+FNB.US,D,20140703,000000,9.24611,9.33939,9.20929,9.27429,966231.71785417,0
+FNB.US,D,20140707,000000,9.26943,9.26943,9.15439,9.16119,825127.80853186,0
+FNB.US,D,20140708,000000,9.14477,9.14477,9.01049,9.01049,1050258.8478209,0
+FNB.US,D,20140709,000000,9.07626,9.11717,9.02361,9.06859,1112616.3973967,0
+FNB.US,D,20140710,000000,8.92373,9.07626,8.89856,8.98407,923691.20795696,0
+FNB.US,D,20140711,000000,8.96891,8.99816,8.8901,8.96142,712635.36132653,0
+FNB.US,D,20140714,000000,9.06091,9.08949,8.91827,8.92373,714062.84686452,0
+FNB.US,D,20140715,000000,8.96142,9.02361,8.90604,9.00379,760213.75277275,0
+FNB.US,D,20140716,000000,9.02361,9.02361,8.84531,8.8527,800318.17163289,0
+FNB.US,D,20140717,000000,8.83327,8.83977,8.68858,8.7123,1388724.2111504,0
+FNB.US,D,20140718,000000,8.7123,8.82034,8.6813,8.74621,1125112.8136925,0
+FNB.US,D,20140721,000000,8.7123,8.7123,8.59803,8.66721,1448880.324846,0
+FNB.US,D,20140722,000000,8.6813,8.7534,8.59803,8.65467,2609298.4477637,0
+FNB.US,D,20140723,000000,8.73415,8.91827,8.66099,8.84531,1454055.0885699,0
+FNB.US,D,20140724,000000,8.8901,8.97648,8.87505,8.96142,852578.3451356,0
+FNB.US,D,20140725,000000,8.88466,8.99067,8.88466,8.97648,1032402.41373,0
+FNB.US,D,20140728,000000,8.97648,8.98407,8.78264,8.84531,1073433.1029464,0
+FNB.US,D,20140729,000000,8.86572,8.89856,8.8045,8.83327,792916.24229672,0
+FNB.US,D,20140730,000000,8.88466,8.93888,8.8045,8.88466,799096.52395185,0
+FNB.US,D,20140731,000000,8.8045,8.87505,8.74621,8.77448,1178189.1342981,0
+FNB.US,D,20140801,000000,8.7534,8.78264,8.61164,8.62678,1092397.9738971,0
+FNB.US,D,20140804,000000,8.66099,8.6813,8.53419,8.63942,897069.16872747,0
+FNB.US,D,20140805,000000,8.62678,8.705,8.58199,8.62678,1054155.3584531,0
+FNB.US,D,20140806,000000,8.58199,8.7188,8.58199,8.63224,1323662.9813235,0
+FNB.US,D,20140807,000000,8.66099,8.6813,8.53419,8.56752,945338.14618379,0
+FNB.US,D,20140808,000000,8.55937,8.61882,8.54858,8.60522,695816.3500346,0
+FNB.US,D,20140811,000000,8.61164,8.7123,8.58919,8.63224,644109.88036711,0
+FNB.US,D,20140812,000000,8.61882,8.64759,8.54858,8.56752,649454.46032298,0
+FNB.US,D,20140813,000000,8.59803,8.66099,8.55937,8.61882,830537.22741268,0
+FNB.US,D,20140814,000000,8.61882,8.67576,8.57481,8.58919,674102.51450425,0
+FNB.US,D,20140815,000000,8.66721,8.66721,8.4483,8.51194,1353444.6316574,0
+FNB.US,D,20140818,000000,8.58199,8.66721,8.56752,8.63942,898540.90940471,0
+FNB.US,D,20140819,000000,8.66099,8.7123,8.60522,8.63224,528137.74418992,0
+FNB.US,D,20140820,000000,8.61882,8.65467,8.55314,8.62678,641743.77420139,0
+FNB.US,D,20140821,000000,8.61164,8.74621,8.56752,8.7397,804886.74286804,0
+FNB.US,D,20140822,000000,8.76068,8.8527,8.7123,8.81208,943492.80979618,0
+FNB.US,D,20140825,000000,8.83977,8.87505,8.76068,8.8045,720408.82799449,0
+FNB.US,D,20140826,000000,8.81208,8.91827,8.76797,8.91827,698738.2184141,0
+FNB.US,D,20140827,000000,8.91827,8.91827,8.84531,8.88466,680762.39836608,0
+FNB.US,D,20140828,000000,8.84531,8.8901,8.78818,8.79615,858478.68730525,0
+FNB.US,D,20140829,000000,8.80363,8.91827,8.73891,8.90604,862463.70821594,0
+FNB.US,D,20140902,000000,8.95365,8.99164,8.86572,8.91827,815707.63900825,0
+FNB.US,D,20140903,000000,8.96229,9.01146,8.91167,9.01146,1564813.3518303,0
+FNB.US,D,20140904,000000,9.01146,9.36466,8.97648,9.10571,4267787.5791057,0
+FNB.US,D,20140905,000000,9.06286,9.13428,8.96891,9.11241,1105260.7815783,0
+FNB.US,D,20140908,000000,9.11241,9.18519,9.06286,9.16401,727129.43402412,0
+FNB.US,D,20140909,000000,9.12009,9.14283,8.91827,8.96891,1187593.8659825,0
+FNB.US,D,20140910,000000,8.97648,9.12009,8.97648,9.07803,863437.32127934,0
+FNB.US,D,20140911,000000,9.01797,9.17946,9.01797,9.14283,722386.92979984,0
+FNB.US,D,20140912,000000,9.15633,9.25777,9.12009,9.19675,926300.20279388,0
+FNB.US,D,20140915,000000,9.17946,9.23639,9.09813,9.11241,965089.31774806,0
+FNB.US,D,20140916,000000,9.09813,9.19675,9.04818,9.05431,1086518.2155132,0
+FNB.US,D,20140917,000000,9.07043,9.15633,8.99164,9.11241,1142813.8402015,0
+FNB.US,D,20140918,000000,9.16401,9.32773,9.15633,9.19675,1927535.6774128,0
+FNB.US,D,20140919,000000,9.21317,9.3151,9.13428,9.15633,2502546.8183889,0
+FNB.US,D,20140922,000000,9.12009,9.1267,8.98504,9.01797,980619.78405544,0
+FNB.US,D,20140923,000000,9.01797,9.02458,8.82675,8.83327,1167930.1755073,0
+FNB.US,D,20140924,000000,8.84531,8.87505,8.78818,8.82675,1008016.8028164,0
+FNB.US,D,20140925,000000,8.79615,8.81208,8.67936,8.73328,1234267.6000474,0
+FNB.US,D,20140926,000000,8.73328,8.75894,8.68577,8.73328,658571.01900759,0
+FNB.US,D,20140929,000000,8.65206,8.72513,8.64574,8.67936,594965.06282944,0
+FNB.US,D,20140930,000000,8.67275,8.71783,8.6297,8.63767,1185672.3695877,0
+FNB.US,D,20141001,000000,8.63767,8.71055,8.53692,8.59453,1248723.5927413,0
+FNB.US,D,20141002,000000,8.60259,8.73328,8.57112,8.67275,727448.4827024,0
+FNB.US,D,20141003,000000,8.75243,8.88466,8.74523,8.75243,1078765.3326309,0
+FNB.US,D,20141006,000000,8.77351,8.83327,8.6297,8.6297,987723.248499,0
+FNB.US,D,20141007,000000,8.6297,8.6297,8.48541,8.48541,1071185.3535485,0
+FNB.US,D,20141008,000000,8.4998,8.73328,8.4927,8.72513,2020382.9595502,0
+FNB.US,D,20141009,000000,8.69491,8.71055,8.42265,8.42983,2272317.1753829,0
+FNB.US,D,20141010,000000,8.37815,8.61697,8.37203,8.44393,1648567.7466367,0
+FNB.US,D,20141013,000000,8.47755,8.60259,8.45103,8.52341,1725733.2716418,0
+FNB.US,D,20141014,000000,8.60892,8.75894,8.53692,8.62427,2849779.8452354,0
+FNB.US,D,20141015,000000,8.4927,8.57112,8.28574,8.53692,2694905.3832826,0
+FNB.US,D,20141016,000000,8.43606,8.76631,8.39914,8.73328,1735390.154701,0
+FNB.US,D,20141017,000000,8.84531,8.84531,8.60259,8.65206,1482095.3506337,0
+FNB.US,D,20141020,000000,8.61697,8.71783,8.59453,8.63767,917812.47876228,0
+FNB.US,D,20141021,000000,8.67275,8.79615,8.67275,8.78818,1214016.2424906,0
+FNB.US,D,20141022,000000,8.75243,8.78264,8.57112,8.57927,976093.40958096,0
+FNB.US,D,20141023,000000,8.60259,8.64574,8.48541,8.4998,1536273.9329633,0
+FNB.US,D,20141024,000000,8.47045,8.57112,8.47045,8.55139,810081.06118833,0
+FNB.US,D,20141027,000000,8.52341,8.60892,8.48541,8.60892,703076.25124946,0
+FNB.US,D,20141028,000000,8.61697,8.87505,8.61697,8.87505,1523601.5252998,0
+FNB.US,D,20141029,000000,8.85813,8.99164,8.76631,8.97648,1224488.2434633,0
+FNB.US,D,20141030,000000,8.91827,9.09143,8.83327,9.04245,1634581.0642565,0
+FNB.US,D,20141031,000000,9.18519,9.24902,9.09813,9.21317,1714126.0748881,0
+FNB.US,D,20141103,000000,9.192,9.3151,9.14283,9.18519,1498925.6830078,0
+FNB.US,D,20141104,000000,9.14866,9.18519,9.04245,9.14866,1482878.5636795,0
+FNB.US,D,20141105,000000,9.17946,9.23639,9.13428,9.21317,914138.2730156,0
+FNB.US,D,20141106,000000,9.24222,9.29955,9.18519,9.27332,741447.51535402,0
+FNB.US,D,20141107,000000,9.24222,9.29955,9.20453,9.2772,687894.68010963,0
+FNB.US,D,20141110,000000,9.28595,9.353,9.24902,9.353,637043.46673778,0
+FNB.US,D,20141111,000000,9.353,9.3734,9.31995,9.353,784299.86960453,0
+FNB.US,D,20141112,000000,9.33647,9.48611,9.32773,9.47931,1498204.2213192,0
+FNB.US,D,20141113,000000,9.47931,9.49291,9.34425,9.36466,888155.36033197,0
+FNB.US,D,20141114,000000,9.39284,9.42976,9.32773,9.33647,663458.63892103,0
+FNB.US,D,20141117,000000,9.3151,9.32773,9.22182,9.28595,739721.56492344,0
+FNB.US,D,20141118,000000,9.29955,9.353,9.2772,9.2772,646337.04597937,0
+FNB.US,D,20141119,000000,9.2772,9.2772,9.13428,9.17178,696448.27225546,0
+FNB.US,D,20141120,000000,9.14283,9.29372,9.14283,9.29372,728552.80280498,0
+FNB.US,D,20141121,000000,9.3802,9.3802,9.16401,9.192,684960.46145871,0
+FNB.US,D,20141124,000000,9.20453,9.29955,9.19675,9.29955,676426.42390929,0
+FNB.US,D,20141125,000000,9.29955,9.32773,9.24222,9.3151,560362.68988575,0
+FNB.US,D,20141126,000000,9.29372,9.353,9.23542,9.33647,753787.49487857,0
+FNB.US,D,20141128,000000,9.36563,9.38118,9.14672,9.15633,623344.95735732,0
+FNB.US,D,20141201,000000,9.14672,9.16304,9.00301,9.00301,1020983.5586153,0
+FNB.US,D,20141202,000000,9.03877,9.18422,9.03877,9.08949,735670.67589853,0
+FNB.US,D,20141203,000000,9.08949,9.24222,9.08191,9.22085,781145.40444667,0
+FNB.US,D,20141204,000000,9.19675,9.22085,9.14108,9.20356,786865.63849149,0
+FNB.US,D,20141205,000000,9.26457,9.42198,9.22852,9.40935,1041381.0610504,0
+FNB.US,D,20141208,000000,9.35883,9.49486,9.2772,9.32773,1099816.3702619,0
+FNB.US,D,20141209,000000,9.19102,9.47445,9.14672,9.4385,1560068.7892275,0
+FNB.US,D,20141210,000000,9.39381,9.43073,9.11717,9.12573,1454655.1059228,0
+FNB.US,D,20141211,000000,9.14672,9.23542,9.14108,9.16304,1060410.7709261,0
+FNB.US,D,20141212,000000,9.02273,9.16304,9.02273,9.05994,974150.30021129,0
+FNB.US,D,20141215,000000,9.1096,9.15633,8.97367,8.98873,1344739.7486867,0
+FNB.US,D,20141216,000000,8.94336,9.2568,8.94336,9.15633,2191464.0651704,0
+FNB.US,D,20141217,000000,9.14672,9.38118,8.80635,9.37437,1846363.5185219,0
+FNB.US,D,20141218,000000,9.42198,9.49486,9.38118,9.46862,1416483.5045396,0
+FNB.US,D,20141219,000000,9.46862,9.50262,9.38118,9.45502,3207952.1249898,0
+FNB.US,D,20141222,000000,9.46279,9.51039,9.40061,9.50262,1122410.1626307,0
+FNB.US,D,20141223,000000,9.52594,9.71347,9.50262,9.68627,1397957.0682242,0
+FNB.US,D,20141224,000000,9.61436,9.67849,9.56189,9.61436,570088.52862695,0
+FNB.US,D,20141226,000000,9.68627,9.68627,9.60464,9.62116,422443.09221056,0
+FNB.US,D,20141229,000000,9.63477,9.8612,9.61436,9.80092,1069220.6312038,0
+FNB.US,D,20141230,000000,9.77371,9.84756,9.72125,9.75817,755817.05614816,0
+FNB.US,D,20141231,000000,9.81546,9.8398,9.67849,9.68627,802522.69508089,0
+FNB.US,D,20150102,000000,9.72708,9.73679,9.40935,9.54051,1405765.5273278,0
+FNB.US,D,20150105,000000,9.48611,9.49486,9.23542,9.24222,1101409.5552747,0
+FNB.US,D,20150106,000000,9.24222,9.29372,8.93596,8.99621,2129267.0691231,0
+FNB.US,D,20150107,000000,9.10289,9.13331,8.97367,9.01506,1612667.5660048,0
+FNB.US,D,20150108,000000,9.13331,9.28595,9.05994,9.28595,1590638.7985534,0
+FNB.US,D,20150109,000000,9.27234,9.28595,8.98873,9.00301,1000488.2831982,0
+FNB.US,D,20150112,000000,8.96618,9.02935,8.86096,8.95006,957956.00681523,0
+FNB.US,D,20150113,000000,9.00301,9.12573,8.81471,8.88728,1857053.707623,0
+FNB.US,D,20150114,000000,8.76155,8.8286,8.64671,8.79897,1102427.4234774,0
+FNB.US,D,20150115,000000,8.7909,8.80635,8.63854,8.66002,1180349.4026068,0
+FNB.US,D,20150116,000000,8.61785,8.78264,8.61785,8.7123,2013697.3459562,0
+FNB.US,D,20150120,000000,8.7123,8.73512,8.59541,8.66002,1928812.9013152,0
+FNB.US,D,20150121,000000,8.65303,8.76797,8.59541,8.64671,1381395.3542535,0
+FNB.US,D,20150122,000000,8.97367,9.17081,8.7397,9.15633,1874241.1686789,0
+FNB.US,D,20150123,000000,9.10289,9.15633,8.93596,8.96618,973652.17259746,0
+FNB.US,D,20150126,000000,8.92858,9.11717,8.85464,9.10289,1519094.7054217,0
+FNB.US,D,20150127,000000,8.98124,9.07626,8.93596,8.96618,1718575.2601661,0
+FNB.US,D,20150128,000000,8.98873,9.02273,8.73512,8.7397,1845441.3649228,0
+FNB.US,D,20150129,000000,8.77623,8.91439,8.7261,8.90798,1133623.1798884,0
+FNB.US,D,20150130,000000,8.81471,8.86096,8.7188,8.7261,1537192.9989947,0
+FNB.US,D,20150202,000000,8.78264,8.98124,8.67459,8.95754,1433048.3060781,0
+FNB.US,D,20150203,000000,9.02273,9.19675,9.02273,9.15633,1264190.2493132,0
+FNB.US,D,20150204,000000,9.1096,9.19102,9.07626,9.08191,656486.91070591,0
+FNB.US,D,20150205,000000,9.13331,9.27234,9.13331,9.2568,921933.35265855,0
+FNB.US,D,20150206,000000,9.3151,9.44725,9.24805,9.34425,1375858.3159013,0
+FNB.US,D,20150209,000000,9.29372,9.33647,9.20356,9.23542,931516.13408916,0
+FNB.US,D,20150210,000000,9.33647,9.38118,9.19675,9.31995,975527.35547433,0
+FNB.US,D,20150211,000000,9.30635,9.35883,9.24805,9.29372,1072988.4931754,0
+FNB.US,D,20150212,000000,9.38701,9.48028,9.32773,9.48028,735141.67260615,0
+FNB.US,D,20150213,000000,9.50262,9.54926,9.44725,9.53177,1006847.6437888,0
+FNB.US,D,20150217,000000,9.51039,9.59687,9.46862,9.59104,802218.05505259,0
+FNB.US,D,20150218,000000,9.54051,9.57063,9.35883,9.40061,1121759.7150027,0
+FNB.US,D,20150219,000000,9.31995,9.40061,9.26457,9.36563,736361.26190863,0
+FNB.US,D,20150220,000000,9.34425,9.48611,9.23542,9.47445,1064580.0167188,0
+FNB.US,D,20150223,000000,9.40061,9.47445,9.38118,9.47445,859519.19767217,0
+FNB.US,D,20150224,000000,9.45502,9.62116,9.45502,9.51817,763456.7282091,0
+FNB.US,D,20150225,000000,9.52594,9.53177,9.38118,9.43073,1150936.202037,0
+FNB.US,D,20150226,000000,9.43073,9.49583,9.41421,9.46862,910117.23047995,0
+FNB.US,D,20150227,000000,9.43073,9.50359,9.41421,9.41421,886014.64661962,0
+FNB.US,D,20150302,000000,9.45502,9.54148,9.40061,9.49583,807702.60475121,0
+FNB.US,D,20150303,000000,9.47542,9.51136,9.38701,9.42198,696385.49170908,0
+FNB.US,D,20150304,000000,9.3734,9.40061,9.31898,9.3802,882644.05171196,0
+FNB.US,D,20150305,000000,9.40061,9.43073,9.26263,9.41421,746937.21099905,0
+FNB.US,D,20150306,000000,9.40061,9.64254,9.40061,9.47542,1208558.4517134,0
+FNB.US,D,20150309,000000,9.51136,9.57744,9.48708,9.54148,695705.19759184,0
+FNB.US,D,20150310,000000,9.43073,9.46862,9.35786,9.39381,958533.38200399,0
+FNB.US,D,20150311,000000,9.4385,9.51136,9.3802,9.51136,917521.21819468,0
+FNB.US,D,20150312,000000,9.58424,9.84363,9.54148,9.82911,1573172.4272014,0
+FNB.US,D,20150313,000000,9.80383,9.81161,9.64254,9.78246,1283908.4868202,0
+FNB.US,D,20150316,000000,9.83588,9.83588,9.69696,9.71639,1119041.6261016,0
+FNB.US,D,20150317,000000,9.67266,9.75428,9.57744,9.75428,1270418.9028646,0
+FNB.US,D,20150318,000000,9.72319,9.85629,9.52594,9.59784,1513489.7405768,0
+FNB.US,D,20150319,000000,9.57063,9.57744,9.41421,9.53274,1325054.4452366,0
+FNB.US,D,20150320,000000,9.57744,9.76886,9.57063,9.76886,2483202.1765921,0
+FNB.US,D,20150323,000000,9.75428,9.81161,9.6163,9.68821,787676.6396479,0
+FNB.US,D,20150324,000000,9.68044,9.71639,9.58424,9.66586,1461034.0211099,0
+FNB.US,D,20150325,000000,9.68821,9.69696,9.46279,9.46279,881285.52185604,0
+FNB.US,D,20150326,000000,9.4385,9.54148,9.3734,9.51136,782634.64134175,0
+FNB.US,D,20150327,000000,9.50359,9.52594,9.40935,9.46862,715324.63292767,0
+FNB.US,D,20150330,000000,9.51914,9.70181,9.51914,9.65129,750613.4751243,0
+FNB.US,D,20150331,000000,9.57063,9.66586,9.54148,9.64254,766813.94365606,0
+FNB.US,D,20150401,000000,9.59784,9.68044,9.50359,9.65129,853620.91388108,0
+FNB.US,D,20150402,000000,9.62991,9.69696,9.6163,9.67266,1044922.5013794,0
+FNB.US,D,20150406,000000,9.56383,9.71639,9.43073,9.62991,901586.28049839,0
+FNB.US,D,20150407,000000,9.62991,9.71639,9.58424,9.63574,513011.74927146,0
+FNB.US,D,20150408,000000,9.63574,9.71056,9.59784,9.62991,685761.17072227,0
+FNB.US,D,20150409,000000,9.6163,9.62991,9.46279,9.59201,786894.45579147,0
+FNB.US,D,20150410,000000,9.62991,9.67266,9.54926,9.62991,578797.52835478,0
+FNB.US,D,20150413,000000,9.63574,9.76886,9.54926,9.73096,577983.43963052,0
+FNB.US,D,20150414,000000,9.69696,9.70181,9.57063,9.62991,1003088.0153315,0
+FNB.US,D,20150415,000000,9.63574,9.81161,9.59784,9.75428,862830.09960132,0
+FNB.US,D,20150416,000000,9.74845,9.80383,9.6163,9.74068,626485.0138652,0
+FNB.US,D,20150417,000000,9.65129,9.68821,9.52594,9.54148,847626.9154865,0
+FNB.US,D,20150420,000000,9.57063,9.71639,9.55703,9.65809,543894.63213994,0
+FNB.US,D,20150421,000000,9.68821,9.74845,9.6231,9.6231,460672.32819383,0
+FNB.US,D,20150422,000000,9.6163,9.72319,9.54148,9.69696,995962.93791298,0
+FNB.US,D,20150423,000000,9.76108,9.76108,9.59784,9.68044,839046.56441927,0
+FNB.US,D,20150424,000000,9.68821,9.68821,9.59784,9.62991,660124.06563832,0
+FNB.US,D,20150427,000000,9.62991,9.68044,9.46279,9.51914,1322196.3865928,0
+FNB.US,D,20150428,000000,9.51136,9.73096,9.49583,9.73096,1058407.9685779,0
+FNB.US,D,20150429,000000,9.68821,9.82037,9.65129,9.73096,919022.80536118,0
+FNB.US,D,20150430,000000,9.70181,9.75428,9.59784,9.74068,3471985.4900544,0
+FNB.US,D,20150501,000000,9.76886,9.77663,9.54148,9.57063,1471387.6653149,0
+FNB.US,D,20150504,000000,9.56383,9.65809,9.54926,9.63574,808521.83942189,0
+FNB.US,D,20150505,000000,9.59201,9.68044,9.51914,9.54926,1047373.0010665,0
+FNB.US,D,20150506,000000,9.56383,9.62991,9.49583,9.6163,1079340.6494411,0
+FNB.US,D,20150507,000000,9.57744,9.74068,9.54148,9.65809,1212892.3677917,0
+FNB.US,D,20150508,000000,9.72319,9.77663,9.60658,9.76886,1371243.4311484,0
+FNB.US,D,20150511,000000,9.77663,9.86895,9.73096,9.85629,1195887.0732392,0
+FNB.US,D,20150512,000000,9.81161,9.90978,9.71056,9.85629,1019178.3606099,0
+FNB.US,D,20150513,000000,9.82911,9.87573,9.76108,9.87573,793397.90288201,0
+FNB.US,D,20150514,000000,9.90978,9.93204,9.84363,9.89221,1061133.261804,0
+FNB.US,D,20150515,000000,9.90193,9.90193,9.69696,9.75428,680470.1086092,0
+FNB.US,D,20150518,000000,9.78246,9.96516,9.73096,9.94275,837660.24645267,0
+FNB.US,D,20150519,000000,9.95841,10.0623,9.95841,10.0623,959761.20482074,0
+FNB.US,D,20150520,000000,10.0623,10.0623,9.94275,10.0167,1043964.3261553,0
+FNB.US,D,20150521,000000,9.98935,10.0691,9.93204,9.99807,619401.10401804,0
+FNB.US,D,20150522,000000,9.97388,10.0623,9.90978,9.91856,699790.04986315,0
+FNB.US,D,20150526,000000,9.86405,9.90193,9.78246,9.88348,864405.78839632,0
+FNB.US,D,20150527,000000,9.93204,10.0332,9.85629,10.0118,811925.36838667,0
+FNB.US,D,20150528,000000,9.98935,10.0546,9.96516,10.0399,909172.43471652,0
+FNB.US,D,20150529,000000,10.0459,10.0546,9.90978,9.98935,1311101.7261028,0
+FNB.US,D,20150601,000000,10.0332,10.0459,9.8825,9.98161,1095146.9384768,0
+FNB.US,D,20150602,000000,9.96516,10.1381,9.8825,10.0865,1123890.1368222,0
+FNB.US,D,20150603,000000,10.1381,10.2605,10.0701,10.1964,1309612.4892077,0
+FNB.US,D,20150604,000000,10.1381,10.1799,10.0459,10.0865,604904.97294187,0
+FNB.US,D,20150605,000000,10.1799,10.2489,10.1293,10.2051,1587154.9928244,0
+FNB.US,D,20150608,000000,10.2188,10.2848,10.1964,10.2537,1147013.9616728,0
+FNB.US,D,20150609,000000,10.2848,10.3887,10.1964,10.3169,1349671.6237393,0
+FNB.US,D,20150610,000000,10.4111,10.5277,10.3558,10.4771,1432904.2195783,0
+FNB.US,D,20150611,000000,10.4257,10.5141,10.3887,10.4461,852330.31051796,0
+FNB.US,D,20150612,000000,10.4257,10.4704,10.3655,10.4704,842735.17881593,0
+FNB.US,D,20150615,000000,10.3489,10.5073,10.3169,10.4538,1199004.4875828,0
+FNB.US,D,20150616,000000,10.4257,10.5733,10.3887,10.5588,1064357.7118333,0
+FNB.US,D,20150617,000000,10.6093,10.6093,10.3247,10.3431,1066790.7153024,0
+FNB.US,D,20150618,000000,10.3975,10.4704,10.2935,10.4627,1169026.2620957,0
+FNB.US,D,20150619,000000,10.4403,10.5209,10.4053,10.4937,1662241.5554743,0
+FNB.US,D,20150622,000000,10.6035,10.6229,10.5141,10.5656,826256.82917727,0
+FNB.US,D,20150623,000000,10.5909,10.6987,10.5733,10.6852,770575.63049195,0
+FNB.US,D,20150624,000000,10.6394,10.7143,10.5909,10.6229,1245193.4734946,0
+FNB.US,D,20150625,000000,10.6394,10.7279,10.5821,10.6706,1042345.4114102,0
+FNB.US,D,20150626,000000,10.7366,10.8182,10.6783,10.7949,2321837.6470095,0
+FNB.US,D,20150629,000000,10.6394,10.7803,10.5073,10.5209,1375793.4769764,0
+FNB.US,D,20150630,000000,10.656,10.7065,10.5209,10.6035,1275706.8774098,0
+FNB.US,D,20150701,000000,10.7686,10.8561,10.6394,10.7686,1494907.7280401,0
+FNB.US,D,20150702,000000,10.7686,10.7686,10.4996,10.5733,894864.64527947,0
+FNB.US,D,20150706,000000,10.4315,10.6161,10.3975,10.6093,1201437.4910521,0
+FNB.US,D,20150707,000000,10.5909,10.5909,10.3431,10.4461,1808093.1149673,0
+FNB.US,D,20150708,000000,10.3489,10.4704,10.3081,10.4188,1371744.64633,0
+FNB.US,D,20150709,000000,10.6482,10.656,10.4403,10.4996,1475730.8440967,0
+FNB.US,D,20150710,000000,10.6783,10.7366,10.5821,10.6706,1256405.461563,0
+FNB.US,D,20150713,000000,10.7453,10.8026,10.6987,10.7453,909993.72776578,0
+FNB.US,D,20150714,000000,10.6909,10.7862,10.6627,10.7589,736559.89544059,0
+FNB.US,D,20150715,000000,10.7862,10.8901,10.7201,10.8241,1055285.4082879,0
+FNB.US,D,20150716,000000,10.8241,10.9591,10.8241,10.8396,962797.31321085,0
+FNB.US,D,20150717,000000,10.8318,10.8396,10.6229,10.7065,1107845.0758725,0
+FNB.US,D,20150720,000000,10.7279,10.8105,10.6229,10.7755,1078406.1455705,0
+FNB.US,D,20150721,000000,10.7755,10.8979,10.6482,10.6627,1211295.0660216,0
+FNB.US,D,20150722,000000,10.6627,10.8241,10.6394,10.7686,892974.02456332,0
+FNB.US,D,20150723,000000,10.8785,10.8785,10.5209,10.55,1423601.3776331,0
+FNB.US,D,20150724,000000,10.55,10.5656,10.3752,10.3752,1723284.8303333,0
+FNB.US,D,20150727,000000,10.2537,10.2751,10.1293,10.2352,2134793.8155824,0
+FNB.US,D,20150728,000000,10.3294,10.3294,10.1216,10.2109,1656163.1635584,0
+FNB.US,D,20150729,000000,10.2051,10.2605,10.1293,10.2401,1541098.7723304,0
+FNB.US,D,20150730,000000,10.2109,10.2751,10.1517,10.2188,1484510.8578852,0
+FNB.US,D,20150731,000000,10.2188,10.2683,10.1381,10.2109,1676828.2552075,0
+FNB.US,D,20150803,000000,10.2109,10.2537,10.1069,10.2109,1373762.8865175,0
+FNB.US,D,20150804,000000,10.2605,10.3489,9.81064,9.82714,8119563.4698414,0
+FNB.US,D,20150805,000000,9.89123,10.0399,9.84952,9.97388,4278636.2633566,0
+FNB.US,D,20150806,000000,10.0118,10.0332,9.89123,9.98161,1957619.9093962,0
+FNB.US,D,20150807,000000,9.92332,9.99807,9.84952,9.90095,2831537.4651626,0
+FNB.US,D,20150810,000000,9.96516,10.006,9.91856,9.93501,2206371.8719605,0
+FNB.US,D,20150811,000000,9.82714,9.91856,9.75914,9.80286,1621837.6425323,0
+FNB.US,D,20150812,000000,9.77469,9.78732,9.56772,9.69307,2306177.5028523,0
+FNB.US,D,20150813,000000,9.66975,9.79509,9.65712,9.74554,1558792.5945144,0
+FNB.US,D,20150814,000000,9.74554,9.86306,9.71347,9.85629,1467495.2714398,0
+FNB.US,D,20150817,000000,9.78732,9.94949,9.72222,9.86797,2211095.8507777,0
+FNB.US,D,20150818,000000,9.90095,9.92332,9.75914,9.89123,2238647.2479312,0
+FNB.US,D,20150819,000000,9.86306,9.92332,9.79509,9.80286,2220414.130562,0
+FNB.US,D,20150820,000000,9.6989,9.73776,9.61144,9.61144,2363575.3892646,0
+FNB.US,D,20150821,000000,9.41713,9.66975,9.3666,9.58812,2764958.1811406,0
+FNB.US,D,20150824,000000,9.18238,9.44919,9.04818,9.079,4136035.9128142,0
+FNB.US,D,20150825,000000,9.35397,9.3666,8.88728,8.90798,2063483.3484183,0
+FNB.US,D,20150826,000000,9.10765,9.20929,8.95083,9.20929,3154313.8670348,0
+FNB.US,D,20150827,000000,9.31607,9.39575,9.20064,9.28497,2165856.8065757,0
+FNB.US,D,20150828,000000,9.25583,9.38798,9.16692,9.32967,1532907.4548128,0
+FNB.US,D,20150831,000000,9.30635,9.4113,9.2636,9.38798,1428973.7456997,0
+FNB.US,D,20150901,000000,9.19394,9.27234,9.06091,9.10571,2162520.1749145,0
+FNB.US,D,20150902,000000,9.23445,9.27234,9.07723,9.21793,1190075.241348,0
+FNB.US,D,20150903,000000,9.18811,9.32967,9.06091,9.27234,1354734.2058312,0
+FNB.US,D,20150904,000000,9.14283,9.29275,9.13525,9.25583,1124532.3509359,0
+FNB.US,D,20150908,000000,9.40449,9.49291,9.3462,9.47154,1258423.7017504,0
+FNB.US,D,20150909,000000,9.54731,9.59784,9.42587,9.43462,1490102.4432694,0
+FNB.US,D,20150910,000000,9.40449,9.58424,9.38312,9.55606,1573556.3148046,0
+FNB.US,D,20150911,000000,9.50165,9.59104,9.45891,9.58424,952511.59549873,0
+FNB.US,D,20150914,000000,9.57646,9.66684,9.53857,9.57063,1373996.5124852,0
+FNB.US,D,20150915,000000,9.59784,9.75622,9.59104,9.72513,1004147.0511056,0
+FNB.US,D,20150916,000000,9.69696,9.75137,9.62894,9.73388,1215621.7777749,0
+FNB.US,D,20150917,000000,9.72513,9.8242,9.45113,9.48611,1950256.0600637,0
+FNB.US,D,20150918,000000,9.3462,9.39575,9.20831,9.24028,3788521.917293,0
+FNB.US,D,20150921,000000,9.2772,9.46668,9.2772,9.4113,1494117.3106693,0
+FNB.US,D,20150922,000000,9.29275,9.38312,9.24708,9.30635,1010967.4884958,0
+FNB.US,D,20150923,000000,9.35494,9.46668,9.31607,9.37535,1160527.2169819,0
+FNB.US,D,20150924,000000,9.2772,9.46668,9.2772,9.45113,1244902.212927,0
+FNB.US,D,20150925,000000,9.57646,9.68141,9.53857,9.62213,2006551.684752,0
+FNB.US,D,20150928,000000,9.56286,9.62894,9.51719,9.53857,2181512.8339758,0
+FNB.US,D,20150929,000000,9.55606,9.68918,9.45891,9.60561,3374799.1458924,0
+FNB.US,D,20150930,000000,9.68918,9.72513,9.58424,9.68141,1875867.2877488,0
+FNB.US,D,20151001,000000,9.63671,9.71056,9.49291,9.65226,1761369.9798168,0
+FNB.US,D,20151002,000000,9.47931,9.47931,9.20064,9.42587,1745857.0097272,0
+FNB.US,D,20151005,000000,9.47931,9.66684,9.47931,9.65226,1168207.027425,0
+FNB.US,D,20151006,000000,9.62213,9.66684,9.51719,9.58424,1893392.3228901,0
+FNB.US,D,20151007,000000,9.64352,9.78537,9.59784,9.75622,1344033.7248373,0
+FNB.US,D,20151008,000000,9.74262,9.94949,9.71056,9.94077,1866909.2242141,0
+FNB.US,D,20151009,000000,9.94077,9.99728,9.77857,9.79218,1223916.014221,0
+FNB.US,D,20151012,000000,9.78537,9.93402,9.73388,9.92332,1160024.972611,0
+FNB.US,D,20151013,000000,9.87278,10.0399,9.8398,9.86797,1082263.5470099,0
+FNB.US,D,20151014,000000,9.85433,9.85433,9.54731,9.56286,1040530.9507012,0
+FNB.US,D,20151015,000000,9.62894,9.75137,9.53857,9.75137,1164388.7351784,0
+FNB.US,D,20151016,000000,9.77177,9.83205,9.68918,9.77857,801895.91880646,0
+FNB.US,D,20151019,000000,9.72513,9.8242,9.68141,9.75622,719596.79764879,0
+FNB.US,D,20151020,000000,9.78537,9.87278,9.64352,9.83205,841625.71276694,0
+FNB.US,D,20151021,000000,9.85433,9.88937,9.65906,9.65906,1437800.073006,0
+FNB.US,D,20151022,000000,9.87278,10.1526,9.73388,9.98062,2316478.6584037,0
+FNB.US,D,20151023,000000,10.005,10.2352,9.87278,10.2051,1520330.7617527,0
+FNB.US,D,20151026,000000,10.1731,10.2352,10.0332,10.0798,1250266.3474793,0
+FNB.US,D,20151027,000000,9.98062,10.1526,9.92332,9.97289,1574502.1397573,0
+FNB.US,D,20151028,000000,9.99728,10.3917,9.99728,10.3917,1537854.7677048,0
+FNB.US,D,20151029,000000,10.3596,10.4898,10.2878,10.3188,1609817.7408754,0
+FNB.US,D,20151030,000000,10.2624,10.3188,10.0108,10.0701,1682981.7779413,0
+FNB.US,D,20151102,000000,10.1138,10.3188,10.0865,10.2781,1544105.0342312,0
+FNB.US,D,20151103,000000,10.2207,10.3781,10.1818,10.3314,1397136.8043642,0
+FNB.US,D,20151104,000000,10.3518,10.4004,10.2692,10.3382,983992.43734167,0
+FNB.US,D,20151105,000000,10.3382,10.5549,10.311,10.5044,1140046.3502148,0
+FNB.US,D,20151106,000000,10.655,10.8707,10.6074,10.8241,1925759.2967073,0
+FNB.US,D,20151109,000000,10.8707,10.8911,10.6909,10.758,1247718.0748101,0
+FNB.US,D,20151110,000000,10.7677,10.8483,10.6763,10.7862,958399.58739697,0
+FNB.US,D,20151111,000000,10.8483,10.8911,10.7123,10.758,1124130.9671149,0
+FNB.US,D,20151112,000000,10.6832,10.6968,10.4976,10.5112,899945.75277844,0
+FNB.US,D,20151113,000000,10.4354,10.5423,10.3518,10.3839,825976.88969181,0
+FNB.US,D,20151116,000000,10.3596,10.5636,10.2692,10.5471,962950.66241428,0
+FNB.US,D,20151117,000000,10.5792,10.7192,10.5112,10.5792,1095505.0963479,0
+FNB.US,D,20151118,000000,10.6385,10.7443,10.5044,10.7443,1189005.9136812,0
+FNB.US,D,20151119,000000,10.7443,10.7793,10.6074,10.6609,1031837.3888127,0
+FNB.US,D,20151120,000000,10.7123,10.8026,10.655,10.7443,1271933.8694918,0
+FNB.US,D,20151123,000000,10.7366,10.8561,10.7366,10.7862,1020866.2310368,0
+FNB.US,D,20151124,000000,10.6909,10.9057,10.6909,10.8843,1132957.2944212,0
+FNB.US,D,20151125,000000,10.8843,10.9299,10.8026,10.8843,833467.32930646,0
+FNB.US,D,20151127,000000,10.8979,10.9688,10.8172,10.9135,565232.81358134,0
+FNB.US,D,20151130,000000,10.9611,10.997,10.8979,10.9474,1011654.9869381,0
+FNB.US,D,20151201,000000,10.997,11.0524,10.8707,10.9815,921009.14068081,0
+FNB.US,D,20151202,000000,11.0135,11.0135,10.7259,10.7346,1282206.2077432,0
+FNB.US,D,20151203,000000,10.8172,10.8561,10.552,10.5773,2364210.3990533,0
+FNB.US,D,20151204,000000,10.6044,10.7667,10.5607,10.7259,1496524.5844065,0
+FNB.US,D,20151207,000000,10.6949,10.7667,10.3878,10.4538,1887605.1915418,0
+FNB.US,D,20151208,000000,10.3732,10.4704,10.2517,10.3334,1895532.0074132,0
+FNB.US,D,20151209,000000,10.3149,10.348,10.005,10.0875,1900734.5592478,0
+FNB.US,D,20151210,000000,10.0925,10.1605,10.0167,10.071,1940133.9834479,0
+FNB.US,D,20151211,000000,9.7912,9.96416,9.74068,9.81355,2125858.3942119,0
+FNB.US,D,20151214,000000,9.82234,9.94949,9.71542,9.83882,2123201.0274786,0
+FNB.US,D,20151215,000000,9.91558,10.1458,9.90684,10.0925,2074384.5213227,0
+FNB.US,D,20151216,000000,10.1906,10.2517,9.95643,10.1458,2405240.0590805,0
+FNB.US,D,20151217,000000,10.1837,10.2975,10.0468,10.1458,3413312.4381182,0
+FNB.US,D,20151218,000000,10.0546,10.0633,9.80675,9.98836,14070064.208485,0
+FNB.US,D,20151221,000000,10.0342,10.1245,9.92827,10.0633,1914667.7237851,0
+FNB.US,D,20151222,000000,10.1002,10.1157,9.93402,10.0875,1327613.0097986,0
+FNB.US,D,20151223,000000,10.1323,10.2071,10.0875,10.1906,1003698.3245774,0
+FNB.US,D,20151224,000000,10.174,10.3062,10.1712,10.2362,417911.57178967,0
+FNB.US,D,20151228,000000,10.1993,10.2352,10.0593,10.2225,865640.81553806,0
+FNB.US,D,20151229,000000,10.2721,10.348,10.2138,10.348,933782.40889425,0
+FNB.US,D,20151230,000000,10.3411,10.3411,10.1993,10.2225,917643.69171957,0
+FNB.US,D,20151231,000000,10.174,10.2198,10.0468,10.0546,1129924.2735989,0
+FNB.US,D,20160104,000000,9.85335,9.88839,9.71542,9.76108,1772244.3937997,0
+FNB.US,D,20160105,000000,9.7912,9.86022,9.70376,9.79898,1315923.477902,0
+FNB.US,D,20160106,000000,9.62602,9.7776,9.62602,9.71542,1217420.8006447,0
+FNB.US,D,20160107,000000,9.56675,9.65323,9.44628,9.45405,2843316.5365269,0
+FNB.US,D,20160108,000000,9.49777,9.5512,9.18908,9.21026,3373039.2322154,0
+FNB.US,D,20160111,000000,9.27817,9.35591,9.18908,9.21988,2582546.7306844,0
+FNB.US,D,20160112,000000,9.32384,9.32384,9.11241,9.28692,1597453.0608079,0
+FNB.US,D,20160113,000000,9.35591,9.35591,8.88912,8.93985,1419077.0615372,0
+FNB.US,D,20160114,000000,9.02176,9.16692,8.88912,9.08386,1780483.0540244,0
+FNB.US,D,20160115,000000,8.79712,8.97833,8.73056,8.93985,2326747.9090873,0
+FNB.US,D,20160119,000000,9.06091,9.07723,8.82209,8.88078,2151194.9760246,0
+FNB.US,D,20160120,000000,8.69957,8.88912,8.53692,8.81373,2790352.3975534,0
+FNB.US,D,20160121,000000,8.94822,9.08862,8.62873,8.66099,2375905.0768964,0
+FNB.US,D,20160122,000000,8.73056,8.85551,8.64759,8.78896,2442404.084154,0
+FNB.US,D,20160125,000000,8.66721,8.75057,8.41643,8.42886,1970454.9289668,0
+FNB.US,D,20160126,000000,8.45103,8.73056,8.41206,8.71501,1985402.874139,0
+FNB.US,D,20160127,000000,8.67664,8.8629,8.62427,8.67664,2794900.3850029,0
+FNB.US,D,20160128,000000,8.78896,8.89301,8.75057,8.83511,1944310.4335654,0
+FNB.US,D,20160129,000000,8.84803,9.09813,8.81373,9.08386,2256401.7922831,0
+FNB.US,D,20160201,000000,9.02176,9.17946,8.90983,9.12097,2317953.4866487,0
+FNB.US,D,20160202,000000,8.94822,8.97561,8.82209,8.87116,2226354.6111138,0
+FNB.US,D,20160203,000000,8.95462,9.01049,8.6539,8.98591,2252633.9303115,0
+FNB.US,D,20160204,000000,8.96229,9.15633,8.93985,9.11241,2282675.9655342,0
+FNB.US,D,20160205,000000,9.12097,9.21988,9.09046,9.10571,3097902.9731466,0
+FNB.US,D,20160208,000000,8.97182,9.1438,8.88912,9.11241,2801664.2169825,0
+FNB.US,D,20160209,000000,8.96229,9.17558,8.95462,9.10571,1899641.5602274,0
+FNB.US,D,20160210,000000,9.20064,9.31704,9.02176,9.02935,4012372.6451118,0
+FNB.US,D,20160211,000000,8.82762,8.8629,8.62427,8.72318,3920275.641963,0
+FNB.US,D,20160212,000000,8.85551,9.09046,8.83511,8.93985,42654984.562984,0
+FNB.US,D,20160216,000000,8.96229,9.20064,8.8629,9.19481,4782264.8939187,0
+FNB.US,D,20160217,000000,9.27332,9.34814,9.20064,9.29469,4763059.1926753,0
+FNB.US,D,20160218,000000,9.34037,9.34037,9.08386,9.18238,2309669.5420956,0
+FNB.US,D,20160219,000000,9.15157,9.29761,9.1438,9.20064,1711674.5460117,0
+FNB.US,D,20160222,000000,9.32384,9.48611,9.25777,9.42101,2820441.7754833,0
+FNB.US,D,20160223,000000,9.37049,9.44628,9.24222,9.29469,2927669.919497,0
+FNB.US,D,20160224,000000,9.17558,9.28692,9.06091,9.27332,2177420.7773795,0
+FNB.US,D,20160225,000000,9.27817,9.41421,9.23542,9.39186,1299532.6093525,0
+FNB.US,D,20160226,000000,9.48903,9.59395,9.42101,9.49777,1580822.3911551,0
+FNB.US,D,20160229,000000,9.52108,9.55217,9.33064,9.3462,3435734.3558765,0
+FNB.US,D,20160301,000000,9.39089,9.7572,9.37632,9.7572,2952016.4212178,0
+FNB.US,D,20160302,000000,9.73388,9.83293,9.67266,9.83293,1760850.2392279,0
+FNB.US,D,20160303,000000,9.82616,10.0389,9.78246,10.0322,1834783.0806896,0
+FNB.US,D,20160304,000000,10.0856,10.1391,9.97785,10.1069,2281512.9816424,0
+FNB.US,D,20160307,000000,10.0225,10.1585,9.99331,10.1391,1816556.1384561,0
+FNB.US,D,20160308,000000,10.0439,10.0681,9.90291,9.91067,1663326.3209805,0
+FNB.US,D,20160309,000000,9.97785,10.006,9.86895,9.91067,1962094.8244065,0
+FNB.US,D,20160310,000000,10.002,10.0225,9.79412,9.96892,1625980.1294036,0
+FNB.US,D,20160311,000000,10.0681,10.1906,10.0088,10.1906,1920123.4561838,0
+FNB.US,D,20160314,000000,10.1672,10.1983,9.94949,10.0613,2561101.5135573,0
+FNB.US,D,20160315,000000,9.97785,9.97785,9.81743,9.86306,3005068.0412805,0
+FNB.US,D,20160316,000000,9.84952,9.98161,9.73388,9.80966,2080816.9543527,0
+FNB.US,D,20160317,000000,9.77274,9.96119,9.627,9.9253,2126765.1099718,0
+FNB.US,D,20160318,000000,9.93799,10.0856,9.91856,9.96892,7390380.8031941,0
+FNB.US,D,20160321,000000,9.97785,10.0225,9.8718,9.96892,1918204.0181677,0
+FNB.US,D,20160322,000000,9.90291,9.99331,9.84952,9.93799,1703811.5398759,0
+FNB.US,D,20160323,000000,9.9253,9.93799,9.83293,9.83293,1571301.3610817,0
+FNB.US,D,20160324,000000,9.78732,9.81743,9.68821,9.81743,1245646.3167799,0
+FNB.US,D,20160328,000000,9.86306,9.9253,9.764,9.84177,1339864.4790446,0
+FNB.US,D,20160329,000000,9.81743,9.97785,9.69696,9.96119,2154047.8887221,0
+FNB.US,D,20160330,000000,9.98459,10.1186,9.95346,9.99331,1402794.2578626,0
+FNB.US,D,20160331,000000,9.99331,10.0157,9.81258,9.90291,1620900.0510939,0
+FNB.US,D,20160401,000000,9.80966,9.8932,9.76108,9.87573,1393885.5954136,0
+FNB.US,D,20160404,000000,9.87573,9.92332,9.78732,9.80966,1213051.8921308,0
+FNB.US,D,20160405,000000,9.71833,9.75137,9.56772,9.56772,1621725.4609003,0
+FNB.US,D,20160406,000000,9.58229,9.65809,9.50553,9.64157,1376684.754897,0
+FNB.US,D,20160407,000000,9.55995,9.58229,9.32675,9.37632,1502769.7049865,0
+FNB.US,D,20160408,000000,9.47542,9.55995,9.39089,9.42879,1529621.2534265,0
+FNB.US,D,20160411,000000,9.48903,9.66586,9.47542,9.52788,1717938.1919989,0
+FNB.US,D,20160412,000000,9.56772,9.73388,9.52497,9.71833,1077332.7011465,0
+FNB.US,D,20160413,000000,9.79412,10.002,9.78732,9.98459,2139371.6495211,0
+FNB.US,D,20160414,000000,9.95346,10.1391,9.90291,10.0225,1451107.4904582,0
+FNB.US,D,20160415,000000,10.0225,10.0662,9.96119,9.98459,1573917.5602436,0
+FNB.US,D,20160418,000000,9.90291,10.0982,9.90291,10.0526,1250327.0696471,0
+FNB.US,D,20160419,000000,10.1069,10.1906,10.0681,10.174,1299374.1142027,0
+FNB.US,D,20160420,000000,10.1983,10.2654,10.1099,10.2517,1471078.9085295,0
+FNB.US,D,20160421,000000,10.2721,10.2808,10.1526,10.1672,1248906.7884341,0
+FNB.US,D,20160422,000000,10.0088,10.3344,10.0088,10.2654,1833895.9195262,0
+FNB.US,D,20160425,000000,10.2362,10.2362,10.0681,10.1448,1612256.9194803,0
+FNB.US,D,20160426,000000,10.1906,10.2721,10.1448,10.2304,1462375.0547481,0
+FNB.US,D,20160427,000000,10.2128,10.2517,10.0885,10.174,1521960.9975798,0
+FNB.US,D,20160428,000000,10.0778,10.1983,10.0389,10.0681,1075043.7841771,0
+FNB.US,D,20160429,000000,10.0439,10.1226,9.96892,10.0613,1469814.0348984,0
+FNB.US,D,20160502,000000,10.0778,10.1585,10.0088,10.1303,1535491.7491069,0
+FNB.US,D,20160503,000000,9.96892,10.002,9.79412,9.86306,1273506.4707189,0
+FNB.US,D,20160504,000000,9.78732,9.87965,9.62797,9.71056,1521256.0029197,0
+FNB.US,D,20160505,000000,9.77954,9.83784,9.63186,9.64157,1432737.4909142,0
+FNB.US,D,20160506,000000,9.62019,9.68044,9.55217,9.67266,1270116.3212148,0
+FNB.US,D,20160509,000000,9.65809,9.73874,9.6027,9.67266,980947.066248,0
+FNB.US,D,20160510,000000,9.74262,9.86306,9.69696,9.79412,897311.0282094,0
+FNB.US,D,20160511,000000,9.75137,9.84177,9.71833,9.72513,1473646.735795,0
+FNB.US,D,20160512,000000,9.78732,9.85237,9.65032,9.70181,1554374.2849148,0
+FNB.US,D,20160513,000000,9.68044,9.78732,9.48223,9.52108,1343977.1194266,0
+FNB.US,D,20160516,000000,9.54343,9.72513,9.52788,9.66586,1363180.7622914,0
+FNB.US,D,20160517,000000,9.64157,9.73388,9.48223,9.51331,1734489.6140767,0
+FNB.US,D,20160518,000000,9.45405,9.86895,9.45405,9.86306,2775308.7377777,0
+FNB.US,D,20160519,000000,9.82616,9.91067,9.63963,9.77954,1680564.2123113,0
+FNB.US,D,20160520,000000,9.81743,10.002,9.81743,9.95346,2002337.1546308,0
+FNB.US,D,20160523,000000,9.96119,9.96119,9.80966,9.85629,1360303.1490511,0
+FNB.US,D,20160524,000000,9.93204,10.1448,9.91856,10.1391,1567461.4558601,0
+FNB.US,D,20160525,000000,10.1983,10.3382,10.1828,10.2517,1680437.6220292,0
+FNB.US,D,20160526,000000,10.2654,10.2808,10.1138,10.1448,1018900.4795029,0
+FNB.US,D,20160527,000000,10.1585,10.2915,10.1526,10.2828,1344825.1713973,0
+FNB.US,D,20160531,000000,10.3354,10.3431,10.2275,10.2828,1329265.8877899,0
+FNB.US,D,20160601,000000,10.1672,10.3354,10.1448,10.3072,1034658.3966422,0
+FNB.US,D,20160602,000000,10.2517,10.3237,10.2225,10.3237,920398.83143494,0
+FNB.US,D,20160603,000000,10.1828,10.1828,9.87278,10.1138,1291123.1037066,0
+FNB.US,D,20160606,000000,10.1303,10.3237,10.1303,10.2517,1747191.8682296,0
+FNB.US,D,20160607,000000,10.2731,10.2731,10.1585,10.1585,1143051.5829263,0
+FNB.US,D,20160608,000000,10.1391,10.2362,10.1226,10.2225,950164.01474014,0
+FNB.US,D,20160609,000000,10.1391,10.1624,10.0108,10.1226,1260583.9700592,0
+FNB.US,D,20160610,000000,10.0001,10.0982,9.94473,10.0516,1105918.4335313,0
+FNB.US,D,20160613,000000,10.0088,10.0643,9.85433,9.87278,1509954.4753836,0
+FNB.US,D,20160614,000000,9.82234,9.92332,9.69696,9.73874,1542110.4653973,0
+FNB.US,D,20160615,000000,9.76108,9.9836,9.72902,9.7912,1432742.6368606,0
+FNB.US,D,20160616,000000,9.6921,9.76886,9.6163,9.72902,1633619.8014645,0
+FNB.US,D,20160617,000000,9.74651,9.84658,9.6542,9.68432,3962849.0859173,0
+FNB.US,D,20160620,000000,9.84658,10.0167,9.83107,9.83882,1207971.8138211,0
+FNB.US,D,20160621,000000,9.86797,9.9088,9.7776,9.84658,976281.75122007,0
+FNB.US,D,20160622,000000,9.86208,9.9836,9.83107,9.83107,1161088.1251421,0
+FNB.US,D,20160623,000000,10.0088,10.1906,10.0088,10.1672,1923253.2207988,0
+FNB.US,D,20160624,000000,9.4764,9.75137,9.45502,9.45502,3554382.3841941,0
+FNB.US,D,20160627,000000,9.27623,9.30732,8.97464,9.03032,3176827.3826394,0
+FNB.US,D,20160628,000000,9.19773,9.284,9.07803,9.22473,1671138.8968412,0
+FNB.US,D,20160629,000000,9.36952,9.43073,9.26263,9.41421,1393782.6764851,0
+FNB.US,D,20160630,000000,9.49097,9.63088,9.36952,9.63088,2124921.8319628,0
+FNB.US,D,20160701,000000,9.52302,9.59784,9.42101,9.51525,1239701.719471,0
+FNB.US,D,20160705,000000,9.39186,9.43073,9.17081,9.27137,1488798.4604455,0
+FNB.US,D,20160706,000000,9.16304,9.36952,9.11435,9.36952,1771914.0240393,0
+FNB.US,D,20160707,000000,9.33064,9.51525,9.21512,9.38506,1984638.1865004,0
+FNB.US,D,20160708,000000,9.5376,9.66781,9.50748,9.6163,2216682.2902154,0
+FNB.US,D,20160711,000000,9.70667,9.78732,9.66781,9.76108,1172479.1921461,0
+FNB.US,D,20160712,000000,9.86797,10.0215,9.86208,9.99232,2380322.3573066,0
+FNB.US,D,20160713,000000,9.96714,10.0215,9.91757,9.9836,1380964.1239432,0
+FNB.US,D,20160714,000000,10.1585,10.2071,10.0768,10.1672,2105878.7426264,0
+FNB.US,D,20160715,000000,10.2595,10.3237,10.1585,10.2517,1744859.7253103,0
+FNB.US,D,20160718,000000,10.2225,10.2595,10.1303,10.1391,1229645.5109694,0
+FNB.US,D,20160719,000000,10.0768,10.2041,10.0516,10.1226,1281401.3817226,0
+FNB.US,D,20160720,000000,10.174,10.174,10.0905,10.1391,1068960.2463148,0
+FNB.US,D,20160721,000000,9.7912,9.7912,9.02273,9.2054,15682079.268483,0
+FNB.US,D,20160722,000000,9.14574,9.40838,9.14574,9.31607,6118184.4904347,0
+FNB.US,D,20160725,000000,9.24028,9.35494,9.192,9.192,5048977.2386916,0
+FNB.US,D,20160726,000000,9.192,9.25388,9.14574,9.18519,2922711.2855229,0
+FNB.US,D,20160727,000000,9.18519,9.25388,9.17081,9.22473,2152629.6658877,0
+FNB.US,D,20160728,000000,9.2054,9.26263,9.14574,9.19773,1332551.059987,0
+FNB.US,D,20160729,000000,9.19773,9.24028,9.15536,9.17946,1827157.8172786,0
+FNB.US,D,20160801,000000,9.24611,9.31218,9.13914,9.15536,4052418.4001827,0
+FNB.US,D,20160802,000000,9.17081,9.29955,9.15536,9.192,2904303.2059753,0
+FNB.US,D,20160803,000000,9.2054,9.35494,9.2054,9.35494,2233222.3912111,0
+FNB.US,D,20160804,000000,9.36271,9.4764,9.33064,9.46376,4195343.9745391,0
+FNB.US,D,20160805,000000,9.56189,9.68432,9.51525,9.63088,5029371.1828165,0
+FNB.US,D,20160808,000000,9.66101,9.68044,9.4764,9.49097,2772451.7083232,0
+FNB.US,D,20160809,000000,9.48417,9.55509,9.46376,9.50748,1900988.7690011,0
+FNB.US,D,20160810,000000,9.49097,9.4997,9.36271,9.46959,6249477.1383052,0
+FNB.US,D,20160811,000000,9.50748,9.54246,9.44725,9.45502,2064406.5312068,0
+FNB.US,D,20160812,000000,9.36271,9.39186,9.30732,9.34717,2298336.1096915,0
+FNB.US,D,20160815,000000,9.40838,9.4764,9.39186,9.4385,2604547.7100252,0
+FNB.US,D,20160816,000000,9.41421,9.46376,9.37729,9.39964,1647244.2092165,0
+FNB.US,D,20160817,000000,9.37729,9.46376,9.36271,9.37729,2548234.589119,0
+FNB.US,D,20160818,000000,9.39186,9.46959,9.36271,9.46959,2669587.326877,0
+FNB.US,D,20160819,000000,9.46959,9.48028,9.41421,9.46376,2729494.3767656,0
+FNB.US,D,20160822,000000,9.44725,9.4764,9.41421,9.46376,1419913.7924257,0
+FNB.US,D,20160823,000000,9.51525,9.52983,9.43073,9.43073,1981577.3775674,0
+FNB.US,D,20160824,000000,9.45502,9.48028,9.39186,9.41421,1990246.2389132,0
+FNB.US,D,20160825,000000,9.40838,9.4764,9.38506,9.46376,2131728.8898923,0
+FNB.US,D,20160826,000000,9.4997,9.51136,9.39575,9.46959,2948503.7981888,0
+FNB.US,D,20160829,000000,9.50748,9.52983,9.45891,9.51525,2562518.7072025,0
+FNB.US,D,20160830,000000,9.4997,9.68627,9.4997,9.67752,2208487.88513,0
+FNB.US,D,20160831,000000,9.70862,9.72416,9.57063,9.68627,2743116.726139,0
+FNB.US,D,20160901,000000,9.72416,9.76205,9.55509,9.6474,1762133.638266,0
+FNB.US,D,20160902,000000,9.66975,9.74942,9.62407,9.66975,2827361.0150449,0
+FNB.US,D,20160906,000000,9.66975,9.68627,9.50748,9.56286,2181775.2772434,0
+FNB.US,D,20160907,000000,9.52983,9.69404,9.50748,9.69404,3957791.6497719,0
+FNB.US,D,20160908,000000,9.70862,9.75525,9.66975,9.70862,2079427.5488182,0
+FNB.US,D,20160909,000000,9.66975,9.74942,9.66975,9.69404,2732172.3272846,0
+FNB.US,D,20160912,000000,9.66295,9.69404,9.55023,9.66975,3117209.5349397,0
+FNB.US,D,20160913,000000,9.54634,9.59201,9.41713,9.52983,2133161.5213767,0
+FNB.US,D,20160914,000000,9.51525,9.5376,9.38992,9.40741,2039221.2402189,0
+FNB.US,D,20160915,000000,9.36757,9.51525,9.35494,9.43753,2516530.4132012,0
+FNB.US,D,20160916,000000,9.42976,9.42976,9.30441,9.37535,5408178.7077308,0
+FNB.US,D,20160919,000000,9.41324,9.45405,9.27429,9.3287,2159057.9821604,0
+FNB.US,D,20160920,000000,9.38992,9.38992,9.28206,9.2908,1364323.1623975,0
+FNB.US,D,20160921,000000,9.35494,9.36077,9.19481,9.2908,3048373.2388164,0
+FNB.US,D,20160922,000000,9.31412,9.46279,9.31412,9.45405,2048093.881043,0
+FNB.US,D,20160923,000000,9.41324,9.50748,9.40741,9.4764,2053449.782081,0
+FNB.US,D,20160926,000000,9.39867,9.47154,9.35494,9.42004,3895841.659153,0
+FNB.US,D,20160927,000000,9.37535,9.48028,9.35494,9.46862,2772316.8845269,0
+FNB.US,D,20160928,000000,9.52302,9.56286,9.43753,9.56286,2342309.2510732,0
+FNB.US,D,20160929,000000,9.52302,9.58812,9.35689,9.40741,2080786.0786741,0
+FNB.US,D,20160930,000000,9.43753,9.58424,9.42976,9.5376,1651673.8398982,0
+FNB.US,D,20161003,000000,9.45405,9.5376,9.36757,9.37535,1773661.5874449,0
+FNB.US,D,20161004,000000,9.37535,9.52302,9.37535,9.44628,2231553.0461912,0
+FNB.US,D,20161005,000000,9.50748,9.65615,9.48417,9.59881,2528266.2586156,0
+FNB.US,D,20161006,000000,9.62407,9.70084,9.55897,9.68627,2664426.9718031,0
+FNB.US,D,20161007,000000,9.66975,9.73193,9.58132,9.70862,3426370.7917636,0
+FNB.US,D,20161010,000000,9.74942,9.86405,9.74942,9.79412,1533175.0440269,0
+FNB.US,D,20161011,000000,9.78635,9.81743,9.61727,9.66975,1687995.9881367,0
+FNB.US,D,20161012,000000,9.67752,9.75525,9.65615,9.69404,1614549.9532068,0
+FNB.US,D,20161013,000000,9.57063,9.59881,9.41324,9.44628,2162806.2895357,0
+FNB.US,D,20161014,000000,9.51525,9.61727,9.4764,9.5376,1740264.3951537,0
+FNB.US,D,20161017,000000,9.57063,9.57063,9.40741,9.42976,1396966.9881323,0
+FNB.US,D,20161018,000000,9.54634,9.57063,9.45016,9.49097,1367756.5378515,0
+FNB.US,D,20161019,000000,9.50748,9.65615,9.4764,9.59881,1862684.4022,0
+FNB.US,D,20161020,000000,9.75525,9.95643,9.72416,9.9487,4605057.0244862,0
+FNB.US,D,20161021,000000,9.84952,10.0574,9.82616,10.0496,3102407.734646,0
+FNB.US,D,20161024,000000,10.4373,10.4373,10.074,10.1283,2408210.2993564,0
+FNB.US,D,20161025,000000,10.1041,10.1906,10.0846,10.1371,2622917.7095693,0
+FNB.US,D,20161026,000000,10.0885,10.2731,10.0574,10.1565,2530252.5939352,0
+FNB.US,D,20161027,000000,10.2517,10.2517,10.1119,10.2216,2805585.4281575,0
+FNB.US,D,20161028,000000,10.243,10.243,10.0953,10.1119,2518498.2231138,0
+FNB.US,D,20161031,000000,10.1448,10.1983,10.0788,10.1371,2889611.5289351,0
+FNB.US,D,20161101,000000,10.1721,10.2304,9.95643,10.0574,2441189.640798,0
+FNB.US,D,20161102,000000,9.99728,10.0108,9.86797,9.96416,3074781.2066746,0
+FNB.US,D,20161103,000000,10.0361,10.0827,9.98062,10.005,2910693.4422445,0
+FNB.US,D,20161104,000000,10.0108,10.1508,9.92629,10.0175,2963500.1152574,0
+FNB.US,D,20161107,000000,10.1448,10.2731,10.1448,10.2304,2941242.8677847,0
+FNB.US,D,20161108,000000,10.1721,10.2342,10.0662,10.1508,2076745.481542,0
+FNB.US,D,20161109,000000,10.2731,10.6394,10.243,10.553,5442159.4503465,0
+FNB.US,D,20161110,000000,10.7492,10.9873,10.652,10.9018,6902898.0941317,0
+FNB.US,D,20161111,000000,10.8415,11.1477,10.7939,11.0894,5865239.6107243,0
+FNB.US,D,20161114,000000,11.2224,11.5431,11.1593,11.2428,4406101.356277,0
+FNB.US,D,20161115,000000,11.1514,11.2759,11.0311,11.2603,2387826.176382,0
+FNB.US,D,20161116,000000,11.1126,11.2428,11.0894,11.2224,2649923.6364019,0
+FNB.US,D,20161117,000000,11.1971,11.3779,11.1971,11.336,1932641.4854546,0
+FNB.US,D,20161118,000000,11.3128,11.5635,11.2847,11.5304,2211198.7697061,0
+FNB.US,D,20161121,000000,11.5558,11.5809,11.3983,11.5772,2703718.3311282,0
+FNB.US,D,20161122,000000,11.6335,11.7558,11.5849,11.7491,2212250.6011551,0
+FNB.US,D,20161123,000000,11.7811,11.888,11.7414,11.857,2136399.3508666,0
+FNB.US,D,20161125,000000,11.8433,11.8802,11.7325,11.8024,1042736.5033385,0
+FNB.US,D,20161128,000000,11.7414,11.7947,11.5304,11.5558,1870015.3174756,0
+FNB.US,D,20161129,000000,11.6248,11.8288,11.6248,11.7743,2773227.7170439,0
+FNB.US,D,20161130,000000,11.8677,11.9676,11.8677,11.9463,3287145.152886,0
+FNB.US,D,20161201,000000,11.991,12.1552,11.8987,12.1115,2719313.6363605,0
+FNB.US,D,20161202,000000,12.1027,12.1426,11.8677,11.8744,1388178.7408295,0
+FNB.US,D,20161205,000000,12.0007,12.0765,11.924,12.0765,1909092.6054295,0
+FNB.US,D,20161206,000000,12.1193,12.2728,12.0473,12.2728,2381280.5325307,0
+FNB.US,D,20161207,000000,12.2641,12.4545,12.196,12.4321,2567363.1011659,0
+FNB.US,D,20161208,000000,12.5011,12.7119,12.4934,12.7032,3677185.2496545,0
+FNB.US,D,20161209,000000,12.6944,12.845,12.6021,12.8198,2569591.2959675,0
+FNB.US,D,20161212,000000,12.8198,12.845,12.2902,12.3058,4386836.9912444,0
+FNB.US,D,20161213,000000,12.3214,12.4321,12.2388,12.3592,3361693.44954,0
+FNB.US,D,20161214,000000,12.2641,12.4632,11.9153,12.2981,3087700.6197665,0
+FNB.US,D,20161215,000000,12.4068,12.5467,12.2825,12.4467,3725101.2151861,0
+FNB.US,D,20161216,000000,12.5011,12.5555,12.1795,12.2203,8696907.7829261,0
+FNB.US,D,20161219,000000,12.2135,12.3058,11.991,12.3058,2265372.2060892,0
+FNB.US,D,20161220,000000,12.5088,12.7197,12.3748,12.6663,4405058.7875315,0
+FNB.US,D,20161221,000000,12.6711,12.7508,12.6187,12.6595,2498653.3953246,0
+FNB.US,D,20161222,000000,12.7032,12.7742,12.6021,12.6944,1925318.8036934,0
+FNB.US,D,20161223,000000,12.6944,12.7683,12.6449,12.6944,942338.05941865,0
+FNB.US,D,20161227,000000,12.6944,12.7343,12.6333,12.679,2121071.6348484,0
+FNB.US,D,20161228,000000,12.7032,12.7032,12.542,12.5934,1247270.3774712,0
+FNB.US,D,20161229,000000,12.6021,12.6711,12.4807,12.5467,973553.37042612,0
+FNB.US,D,20161230,000000,12.5633,12.6187,12.5088,12.5322,1378546.5583132,0
+FNB.US,D,20170103,000000,12.7343,12.7819,12.4593,12.5088,3688495.010705,0
+FNB.US,D,20170104,000000,12.5711,12.7159,12.5176,12.679,2896399.0322681,0
+FNB.US,D,20170105,000000,12.6877,12.6944,12.3904,12.5011,2321705.9107811,0
+FNB.US,D,20170106,000000,12.5788,12.6498,12.4846,12.5788,2076311.1636639,0
+FNB.US,D,20170109,000000,12.4661,12.5322,12.368,12.3904,2563704.3332585,0
+FNB.US,D,20170110,000000,12.3991,12.5934,12.3787,12.5254,1796379.9117173,0
+FNB.US,D,20170111,000000,12.5011,12.6021,12.3991,12.5711,2258941.8314379,0
+FNB.US,D,20170112,000000,12.4661,12.4846,12.196,12.2553,3016749.3396628,0
+FNB.US,D,20170113,000000,12.368,12.6226,12.3136,12.3214,2716266.2068883,0
+FNB.US,D,20170117,000000,12.1698,12.1698,11.8288,11.851,2971509.2662716,0
+FNB.US,D,20170118,000000,11.9065,11.9463,11.7511,11.9366,3531422.2004399,0
+FNB.US,D,20170119,000000,11.8987,12.0843,11.7461,11.788,3096863.4919689,0
+FNB.US,D,20170120,000000,11.7967,11.9579,11.7665,11.8443,2229847.6795464,0
+FNB.US,D,20170123,000000,11.7743,11.82,11.6345,11.7568,3014327.6572757,0
+FNB.US,D,20170124,000000,11.8131,11.9676,11.7665,11.9065,2352514.692021,0
+FNB.US,D,20170125,000000,12.0542,12.1387,12.0085,12.0473,2225747.3894358,0
+FNB.US,D,20170126,000000,12.1193,12.1552,11.924,12.0007,2466292.5966431,0
+FNB.US,D,20170127,000000,11.9676,11.991,11.7743,11.8131,2884349.284122,0
+FNB.US,D,20170130,000000,11.7257,11.7491,11.5304,11.5849,3135063.9106522,0
+FNB.US,D,20170131,000000,11.5702,11.7344,11.5082,11.6801,3061679.6270793,0
+FNB.US,D,20170201,000000,11.8443,11.9619,11.5809,11.5946,2776700.2016908,0
+FNB.US,D,20170202,000000,11.5002,11.6063,11.4128,11.4848,2462526.7930501,0
+FNB.US,D,20170203,000000,11.6626,11.8288,11.5702,11.7967,3234064.7155233,0
+FNB.US,D,20170206,000000,11.6801,11.784,11.5772,11.6168,1579101.586671,0
+FNB.US,D,20170207,000000,11.6801,11.7005,11.4693,11.5558,1796769.9744561,0
+FNB.US,D,20170208,000000,11.478,11.478,11.3041,11.4624,2570095.598717,0
+FNB.US,D,20170209,000000,11.4915,11.6965,11.4848,11.6965,2238453.7603458,0
+FNB.US,D,20170210,000000,11.7344,11.7511,11.5772,11.6965,1707063.7780159,0
+FNB.US,D,20170213,000000,11.7665,11.9463,11.7102,11.7821,2519275.2610237,0
+FNB.US,D,20170214,000000,11.7821,12.0327,11.7034,12.0172,4024534.5748901,0
+FNB.US,D,20170215,000000,12.061,12.1348,11.9793,12.127,3823309.5443079,0
+FNB.US,D,20170216,000000,12.1115,12.1873,12.0406,12.1795,3588930.2101058,0
+FNB.US,D,20170217,000000,12.127,12.1552,12.0259,12.1348,1880916.49038,0
+FNB.US,D,20170221,000000,12.196,12.2728,12.1426,12.2728,2887328.7871014,0
+FNB.US,D,20170222,000000,12.2203,12.3214,12.1795,12.2728,1838757.8097074,0
+FNB.US,D,20170223,000000,12.2553,12.3058,12.0892,12.2495,2559518.6204373,0
+FNB.US,D,20170224,000000,12.0765,12.2359,12.0259,12.2359,3479615.8994118,0
+FNB.US,D,20170227,000000,12.2291,12.4137,12.196,12.4137,3568697.3779562,0
+FNB.US,D,20170228,000000,12.368,12.4137,12.195,12.2631,4895565.2547126,0
+FNB.US,D,20170301,000000,12.5098,12.8645,12.5098,12.8402,6355167.6735274,0
+FNB.US,D,20170302,000000,12.8402,12.8645,12.4224,12.4321,4651796.6266653,0
+FNB.US,D,20170303,000000,12.4593,12.5798,12.4039,12.4593,2920605.5642462,0
+FNB.US,D,20170306,000000,12.3835,12.4671,12.2533,12.3991,2604374.8062253,0
+FNB.US,D,20170307,000000,12.3835,12.5953,12.3349,12.5011,3808641.5386212,0
+FNB.US,D,20170308,000000,12.6906,12.7149,12.4408,12.4408,3403338.5647594,0
+FNB.US,D,20170309,000000,12.5011,12.7926,12.4593,12.5564,7393501.3051056,0
+FNB.US,D,20170310,000000,12.642,12.6517,12.3447,12.5798,30087033.436722,0
+FNB.US,D,20170313,000000,12.5633,12.6031,12.4408,12.4855,9277002.0897797,0
+FNB.US,D,20170314,000000,12.3991,12.4068,12.2183,12.368,5965228.4373089,0
+FNB.US,D,20170315,000000,12.3835,12.4545,12.0736,12.1319,6518118.1837978,0
+FNB.US,D,20170316,000000,12.2115,12.3126,12.1241,12.2718,5820772.458486,0
+FNB.US,D,20170317,000000,12.3048,12.3048,11.9492,12.1008,15203698.709456,0
+FNB.US,D,20170320,000000,12.0143,12.0221,11.8783,11.8938,5407299.7800816,0
+FNB.US,D,20170321,000000,11.9793,11.988,11.2516,11.3186,6094770.4342059,0
+FNB.US,D,20170322,000000,11.2088,11.3846,11.0204,11.3031,5913016.6357025,0
+FNB.US,D,20170323,000000,11.2807,11.5149,11.2264,11.3963,3896893.490602,0
+FNB.US,D,20170324,000000,11.5012,11.5092,11.3119,11.4546,5061508.6474232,0
+FNB.US,D,20170327,000000,11.1544,11.406,11.0757,11.3672,3867532.7786858,0
+FNB.US,D,20170328,000000,11.3351,11.6654,11.2894,11.6053,3844755.7906242,0
+FNB.US,D,20170329,000000,11.579,11.6121,11.4702,11.5236,3641712.1825758,0
+FNB.US,D,20170330,000000,11.5488,11.9278,11.5012,11.8714,3977105.4158901,0
+FNB.US,D,20170331,000000,11.8326,11.8637,11.7053,11.7122,3768271.5889256,0
+FNB.US,D,20170403,000000,11.7608,11.7608,11.3759,11.5577,3589869.8599227,0
+FNB.US,D,20170404,000000,11.5411,11.6499,11.4702,11.579,2964122.7747747,0
+FNB.US,D,20170405,000000,11.7364,11.7364,11.237,11.2807,5104776.7941446,0
+FNB.US,D,20170406,000000,11.273,11.4848,11.1933,11.4546,3179767.776426,0
+FNB.US,D,20170407,000000,11.3031,11.406,11.2264,11.2894,3471207.4229552,0
+FNB.US,D,20170410,000000,11.2962,11.4128,11.1223,11.2331,2757153.8387942,0
+FNB.US,D,20170411,000000,11.1777,11.3119,11.0708,11.3119,2768576.810666,0
+FNB.US,D,20170412,000000,11.3031,11.3031,11.0602,11.1933,3597756.5374121,0
+FNB.US,D,20170413,000000,11.1301,11.1894,10.9076,10.9076,3251397.2922684,0
+FNB.US,D,20170417,000000,10.9426,11.1146,10.8639,11.1068,2357768.7033199,0
+FNB.US,D,20170418,000000,11.0281,11.1029,10.8639,11.0204,3026567.8054397,0
+FNB.US,D,20170419,000000,11.1301,11.1855,11.0204,11.0757,2352509.5460746,0
+FNB.US,D,20170420,000000,11.1855,11.2962,11.1223,11.2661,3259698.7330394,0
+FNB.US,D,20170421,000000,11.2467,11.3351,11.1612,11.2962,3109150.9828399,0
+FNB.US,D,20170424,000000,11.6178,11.6928,11.4216,11.4459,3998812.0470955,0
+FNB.US,D,20170425,000000,11.0602,11.6985,10.7706,11.5635,4705301.0900133,0
+FNB.US,D,20170426,000000,11.5577,11.8161,11.5012,11.6928,3680560.9905085,0
+FNB.US,D,20170427,000000,11.7122,11.7364,11.4633,11.4702,2618879.1708157,0
+FNB.US,D,20170428,000000,11.479,11.5314,11.201,11.2186,3554778.6220688,0
+FNB.US,D,20170501,000000,11.2894,11.4128,11.1398,11.3916,3093274.7089329,0
+FNB.US,D,20170502,000000,11.3846,11.4128,11.1612,11.2186,2356583.0772638,0
+FNB.US,D,20170503,000000,11.17,11.4216,11.1146,11.4128,2978875.1739828,0
+FNB.US,D,20170504,000000,11.5577,11.6577,11.3846,11.4459,3282918.2724934,0
+FNB.US,D,20170505,000000,11.4702,11.4925,11.3119,11.4216,2036239.6788608,0
+FNB.US,D,20170508,000000,11.4216,11.5702,11.3846,11.5702,3267386.7769967,0
+FNB.US,D,20170509,000000,11.6121,11.8074,11.4216,11.4925,3999581.8806806,0
+FNB.US,D,20170510,000000,11.4633,11.5869,11.3672,11.4925,4387317.6226404,0
+FNB.US,D,20170511,000000,11.4459,11.4546,11.1223,11.2186,5509148.3517038,0
+FNB.US,D,20170512,000000,11.1146,11.1855,11.0281,11.1301,2901840.3560168,0
+FNB.US,D,20170515,000000,11.17,11.2992,11.1146,11.17,2758461.9383752,0
+FNB.US,D,20170516,000000,11.1933,11.2088,10.9621,11.1146,2564782.923629,0
+FNB.US,D,20170517,000000,10.7832,10.8998,10.4947,10.5977,3636656.804809,0
+FNB.US,D,20170518,000000,10.5714,10.6822,10.4771,10.6025,3572867.6529381,0
+FNB.US,D,20170519,000000,10.6239,10.6958,10.5229,10.5549,3454674.5262844,0
+FNB.US,D,20170522,000000,10.5977,10.6423,10.4947,10.6239,2539643.9461589,0
+FNB.US,D,20170523,000000,10.7832,10.9271,10.6676,10.8309,6451072.6770299,0
+FNB.US,D,20170524,000000,10.8639,10.8959,10.7046,10.8153,2484728.4643014,0
+FNB.US,D,20170525,000000,10.8561,10.8911,10.6171,10.7376,2292104.3685722,0
+FNB.US,D,20170526,000000,10.7192,10.7192,10.5899,10.6423,2524828.7664044,0
+FNB.US,D,20170530,000000,10.6025,10.6423,10.4276,10.5889,5493606.5643142,0
+FNB.US,D,20170531,000000,10.5967,10.6589,10.3314,10.4927,4245910.102479,0
+FNB.US,D,20170601,000000,10.5627,10.6793,10.451,10.6744,2612024.7701791,0
+FNB.US,D,20170602,000000,10.5704,10.7998,10.4986,10.7055,4320013.789362,0
+FNB.US,D,20170605,000000,10.7386,10.8872,10.7386,10.7473,3633371.632612,0
+FNB.US,D,20170606,000000,10.5967,10.8503,10.5792,10.7289,3762747.9300342,0
+FNB.US,D,20170607,000000,10.7765,10.9757,10.7629,10.8415,3692927.7289545,0
+FNB.US,D,20170608,000000,10.8328,11.3166,10.792,11.1107,3836658.1293315,0
+FNB.US,D,20170609,000000,11.205,11.5236,11.1943,11.478,4645115.1298285,0
+FNB.US,D,20170612,000000,11.5488,11.7219,11.3585,11.4207,5168292.1816658,0
+FNB.US,D,20170613,000000,11.6053,11.6499,11.4284,11.5149,3939357.8404922,0
+FNB.US,D,20170614,000000,11.3662,11.5411,11.205,11.5236,5096856.153409,0
+FNB.US,D,20170615,000000,11.4449,11.6081,11.3585,11.3827,3253763.3984341,0
+FNB.US,D,20170616,000000,11.2944,11.3166,11.1671,11.2311,14100009.499915,0
+FNB.US,D,20170619,000000,11.2787,11.3739,11.0864,11.136,3043248.9053674,0
+FNB.US,D,20170620,000000,11.1107,11.1272,10.8872,10.9028,3418542.7780635,0
+FNB.US,D,20170621,000000,11.0067,11.0067,10.8386,10.9368,4394237.8913913,0
+FNB.US,D,20170622,000000,10.9299,10.9455,10.7386,10.8172,3115951.8656338,0
+FNB.US,D,20170623,000000,10.8658,10.9028,10.6822,10.6822,41910837.484137,0
+FNB.US,D,20170626,000000,10.7473,11.0067,10.7133,10.9368,4885800.3067786,0
+FNB.US,D,20170627,000000,11.0067,11.1272,10.9542,10.9757,5936679.7557383,0
+FNB.US,D,20170628,000000,11.0941,11.1826,10.9902,11.1272,4421861.3317948,0
+FNB.US,D,20170629,000000,11.4693,11.5702,11.1748,11.3099,5051728.2616499,0
+FNB.US,D,20170630,000000,11.3827,11.4051,11.2195,11.2536,3186293.8656808,0
+FNB.US,D,20170703,000000,11.3342,11.5149,11.305,11.4207,1793531.1157769,0
+FNB.US,D,20170705,000000,11.4536,11.478,11.2234,11.4284,3794504.5946054,0
+FNB.US,D,20170706,000000,11.4536,11.6178,11.3497,11.4624,7447124.1252213,0
+FNB.US,D,20170707,000000,11.5092,11.5411,11.2448,11.3953,2834955.4027773,0
+FNB.US,D,20170710,000000,11.3497,11.3953,11.2448,11.272,2194678.2233067,0
+FNB.US,D,20170711,000000,11.2944,11.3166,11.1671,11.2633,2443764.6723885,0
+FNB.US,D,20170712,000000,11.1971,11.3448,11.1514,11.1971,2087116.6219649,0
+FNB.US,D,20170713,000000,11.237,11.2787,11.1447,11.2633,1854810.0749822,0
+FNB.US,D,20170714,000000,11.0864,11.3166,10.9757,11.2448,2029379.1030885,0
+FNB.US,D,20170717,000000,11.2311,11.3739,11.1447,11.3011,2380930.6081739,0
+FNB.US,D,20170718,000000,11.205,11.2875,11.1223,11.2147,2519978.1973052,0
+FNB.US,D,20170719,000000,11.2787,11.2875,11.1514,11.2448,2507535.2988522,0
+FNB.US,D,20170720,000000,11.34,11.34,10.7706,10.7998,6091200.176577,0
+FNB.US,D,20170721,000000,10.7706,10.7842,10.5394,10.5627,3718889.0286631,0
+FNB.US,D,20170724,000000,10.6676,10.7842,10.6589,10.7629,2675981.6799034,0
+FNB.US,D,20170725,000000,10.9757,11.1029,10.8581,11.032,4768872.0537558,0
+FNB.US,D,20170726,000000,11.0408,11.0787,10.7998,10.8241,2573918.0077208,0
+FNB.US,D,20170727,000000,10.8328,10.9698,10.7386,10.9455,3188556.0237288,0
+FNB.US,D,20170728,000000,10.9455,10.9611,10.7006,10.7541,2453067.5143336,0
+FNB.US,D,20170731,000000,10.8328,10.9407,10.7386,10.8872,3352920.6400765,0
+FNB.US,D,20170801,000000,10.9455,10.9951,10.8736,10.9834,2269395.3070034,0
+FNB.US,D,20170802,000000,10.9902,11.0232,10.8328,10.9202,1222598.6519364,0
+FNB.US,D,20170803,000000,10.8949,10.9028,10.6968,10.7055,1916084.9174303,0
+FNB.US,D,20170804,000000,10.8658,10.9299,10.792,10.8658,2080929.1359847,0
+FNB.US,D,20170807,000000,10.8736,10.8872,10.69,10.6968,1313928.909068,0
+FNB.US,D,20170808,000000,10.6822,10.9105,10.652,10.7201,2066431.9757193,0
+FNB.US,D,20170809,000000,10.5627,10.7133,10.5462,10.6589,1929309.9997397,0
+FNB.US,D,20170810,000000,10.5792,10.6103,10.38,10.3965,2798915.2524028,0
+FNB.US,D,20170811,000000,10.38,10.484,10.2265,10.3266,1981802.7700209,0
+FNB.US,D,20170814,000000,10.4753,10.5539,10.4053,10.5229,1909571.1784469,0
+FNB.US,D,20170815,000000,10.652,10.652,10.4276,10.4344,1571411.4843351,0
+FNB.US,D,20170816,000000,10.4674,10.4927,10.3635,10.4198,1712105.776322,0
+FNB.US,D,20170817,000000,10.3548,10.4198,10.1099,10.1264,2895591.1186796,0
+FNB.US,D,20170818,000000,10.0925,10.2674,9.99232,10.1555,2888328.1298969,0
+FNB.US,D,20170821,000000,10.1555,10.2304,10.1186,10.1896,2577362.7042569,0
+FNB.US,D,20170822,000000,10.2674,10.2751,10.2061,10.244,2341628.956956,0
+FNB.US,D,20170823,000000,10.1555,10.3023,10.1351,10.1983,2428528.5542166,0
+FNB.US,D,20170824,000000,10.2362,10.2517,10.1555,10.2061,1601705.6709327,0
+FNB.US,D,20170825,000000,10.2848,10.3266,10.1799,10.2848,2255789.4246586,0
+FNB.US,D,20170828,000000,10.4053,10.4053,10.1799,10.2128,1548628.3211379,0
+FNB.US,D,20170829,000000,10.0613,10.1896,10.0312,10.1351,1906827.3598137,0
+FNB.US,D,20170830,000000,10.1993,10.2314,10.1264,10.1993,2181031.1733905,0
+FNB.US,D,20170831,000000,10.2138,10.2955,10.1721,10.1809,2121362.895416,0
+FNB.US,D,20170901,000000,10.2071,10.3275,10.2071,10.2868,1801786.2430302,0
+FNB.US,D,20170905,000000,10.1721,10.2449,9.92629,9.93977,2301281.6494246,0
+FNB.US,D,20170906,000000,10.007,10.0603,9.8932,9.95544,1932299.7946121,0
+FNB.US,D,20170907,000000,9.93204,9.95544,9.6474,9.72416,2385054.569638,0
+FNB.US,D,20170908,000000,9.70764,9.97289,9.6853,9.8456,5695123.8846532,0
+FNB.US,D,20170911,000000,10.0137,10.1642,9.93204,10.0603,3712423.6615761,0
+FNB.US,D,20170912,000000,10.1012,10.3334,10.1012,10.2771,2890120.977631,0
+FNB.US,D,20170913,000000,10.2362,10.3401,10.1993,10.2868,3251196.6003578,0
+FNB.US,D,20170914,000000,10.2868,10.3197,10.1264,10.1555,2027343.3666831,0
+FNB.US,D,20170915,000000,10.1186,10.2955,10.1186,10.2605,8838219.5884839,0
+FNB.US,D,20170918,000000,10.2955,10.4879,10.2868,10.4538,3408160.3165587,0
+FNB.US,D,20170919,000000,10.4451,10.5927,10.4451,10.4966,2452722.7359233,0
+FNB.US,D,20170920,000000,10.4966,10.656,10.3567,10.6297,2596630.1568572,0
+FNB.US,D,20170921,000000,10.6297,10.7182,10.6297,10.6637,1895893.2528521,0
+FNB.US,D,20170922,000000,10.6142,10.7599,10.6006,10.7182,1903107.8697384,0
+FNB.US,D,20170925,000000,10.7026,10.8153,10.6637,10.7512,2055601.8168755,0
+FNB.US,D,20170926,000000,10.7988,10.8941,10.7696,10.8872,2962147.7605373,0
+FNB.US,D,20170927,000000,11.0874,11.2661,10.9649,11.1534,4101768.0263881,0
+FNB.US,D,20170928,000000,11.1846,11.2399,11.0572,11.1846,2837353.4138109,0
+FNB.US,D,20170929,000000,11.1768,11.336,11.168,11.2564,3397881.8031715,0
+FNB.US,D,20171002,000000,11.2467,11.3206,11.1603,11.3206,2902612.2479804,0
+FNB.US,D,20171003,000000,11.3536,11.3624,11.1282,11.2467,3122408.9992065,0
+FNB.US,D,20171004,000000,11.2264,11.273,11.0825,11.1038,1537443.0919908,0
+FNB.US,D,20171005,000000,11.1126,11.2817,11.065,11.2564,2968920.8552204,0
+FNB.US,D,20171006,000000,11.3206,11.3779,11.2,11.2399,2684548.6515099,0
+FNB.US,D,20171009,000000,11.2817,11.2962,11.1467,11.1768,1345223.4676504,0
+FNB.US,D,20171010,000000,11.1923,11.3119,11.1768,11.2904,1735505.4239009,0
+FNB.US,D,20171011,000000,11.2399,11.2962,11.1534,11.2331,1235988.4045315,0
+FNB.US,D,20171012,000000,11.2399,11.2817,11.1768,11.2264,2032050.8784718,0
+FNB.US,D,20171013,000000,11.1467,11.2904,11.065,11.1846,1725143.5461817,0
+FNB.US,D,20171016,000000,11.2,11.3439,11.2,11.2564,2062152.6066731,0
+FNB.US,D,20171017,000000,11.3119,11.3119,11.1603,11.1768,2023809.1306792,0
+FNB.US,D,20171018,000000,11.2331,11.2564,11.1534,11.1923,2466809.2496641,0
+FNB.US,D,20171019,000000,10.9455,11.0067,10.518,10.8309,9460318.1976173,0
+FNB.US,D,20171020,000000,10.9757,11.1846,10.7832,10.9018,3911590.3135888,0
+FNB.US,D,20171023,000000,10.8872,10.929,10.7696,10.7988,3034692.2256538,0
+FNB.US,D,20171024,000000,10.8941,11.0028,10.8649,10.9757,2145238.0284444,0
+FNB.US,D,20171025,000000,11.0951,11.1467,10.8726,10.9902,3102229.6848997,0
+FNB.US,D,20171026,000000,11.0232,11.1603,10.998,11.1126,1786553.2124261,0
+FNB.US,D,20171027,000000,11.0572,11.1603,10.9611,11.1038,2032793.9531354,0
+FNB.US,D,20171030,000000,11.0154,11.0718,10.8483,10.8726,1558516.771786,0
+FNB.US,D,20171031,000000,10.8804,10.9542,10.8153,10.8231,2016588.3386572,0
+FNB.US,D,20171101,000000,10.8649,10.9611,10.688,10.7512,3246467.4755942,0
+FNB.US,D,20171102,000000,10.7182,10.8649,10.621,10.8483,2041049.0803886,0
+FNB.US,D,20171103,000000,10.7988,10.9144,10.7182,10.8396,2129909.2832368,0
+FNB.US,D,20171106,000000,10.8231,10.9095,10.79,10.8396,2253013.7011576,0
+FNB.US,D,20171107,000000,10.8804,10.8804,10.4383,10.4538,2659771.948668,0
+FNB.US,D,20171108,000000,10.4451,10.4627,10.2692,10.4228,3342256.1807076,0
+FNB.US,D,20171109,000000,10.3489,10.4917,10.2138,10.3489,2868379.3539899,0
+FNB.US,D,20171110,000000,10.3567,10.4781,10.3275,10.3567,4260334.1903053,0
+FNB.US,D,20171113,000000,10.2868,10.5345,10.2362,10.5267,2355403.6263435,0
+FNB.US,D,20171114,000000,10.4451,10.5491,10.4267,10.4704,2466061.0290541,0
+FNB.US,D,20171115,000000,10.3752,10.5578,10.3275,10.4879,1795314.7008075,0
+FNB.US,D,20171116,000000,10.5656,10.6482,10.5024,10.5753,2283084.5536803,0
+FNB.US,D,20171117,000000,10.5112,10.6637,10.4704,10.6297,1692124.0663579,0
+FNB.US,D,20171120,000000,10.656,10.7443,10.621,10.7182,2157761.2036616,0
+FNB.US,D,20171121,000000,10.7512,10.8231,10.7269,10.7832,2830150.1180067,0
+FNB.US,D,20171122,000000,10.8066,10.8726,10.7696,10.79,2447882.4587169,0
+FNB.US,D,20171124,000000,10.8571,10.8571,10.6385,10.6385,945920.66731898,0
+FNB.US,D,20171127,000000,10.6297,10.7443,10.6219,10.6715,1840913.9612591,0
+FNB.US,D,20171128,000000,10.6949,11.1194,10.6637,11.1194,2853922.3321066,0
+FNB.US,D,20171129,000000,11.2331,11.6751,11.2078,11.6101,5352544.8517526,0
+FNB.US,D,20171130,000000,11.7306,11.7811,11.4526,11.4808,4459192.0855325,0
+FNB.US,D,20171201,000000,11.4808,11.5119,11.0106,11.4653,3952117.729245,0
+FNB.US,D,20171204,000000,11.7471,11.9181,11.6033,11.6412,3885566.2333337,0
+FNB.US,D,20171205,000000,11.6839,11.7063,11.3983,11.4304,2782097.2703002,0
+FNB.US,D,20171206,000000,11.4148,11.4975,11.3351,11.3507,2656491.9224174,0
+FNB.US,D,20171207,000000,11.3176,11.5119,11.2797,11.4304,2033656.4137561,0
+FNB.US,D,20171208,000000,11.5197,11.5197,11.3011,11.3925,3126018.3660282,0
+FNB.US,D,20171211,000000,11.3856,11.3925,11.2224,11.2526,2542677.9961704,0
+FNB.US,D,20171212,000000,11.341,11.3594,11.1816,11.2875,2599398.6760333,0
+FNB.US,D,20171213,000000,11.271,11.3856,11.0913,11.1088,2548582.4550972,0
+FNB.US,D,20171214,000000,11.1729,11.1729,10.9047,10.9775,2698684.5663364,0
+FNB.US,D,20171215,000000,10.9941,11.3953,10.9941,11.2302,6586789.8096357,0
+FNB.US,D,20171218,000000,11.3769,11.4975,11.3507,11.4148,2768809.4074443,0
+FNB.US,D,20171219,000000,11.4877,11.5119,11.3176,11.3672,3095761.2302449,0
+FNB.US,D,20171220,000000,11.4808,11.4877,11.1641,11.2448,4157687.9969875,0
+FNB.US,D,20171221,000000,11.3507,11.5849,11.275,11.5197,6299027.4564211,0
+FNB.US,D,20171222,000000,11.5119,11.5585,11.4265,11.5119,3970750.1720566,0
+FNB.US,D,20171226,000000,11.4877,11.5772,11.3351,11.3856,1776668.878535,0
+FNB.US,D,20171227,000000,11.3672,11.3769,11.237,11.2526,1953165.5781718,0
+FNB.US,D,20171228,000000,11.3011,11.3351,11.1971,11.3011,1729079.1660067,0
+FNB.US,D,20171229,000000,11.3011,11.3856,11.1641,11.1816,2774118.9949645,0
+FNB.US,D,20180102,000000,11.2224,11.3555,11.0913,11.1574,3639655.8623848,0
+FNB.US,D,20180103,000000,11.1496,11.2224,11.0495,11.1641,2780937.3739762,0
+FNB.US,D,20180104,000000,11.271,11.3809,11.204,11.2224,2834468.5962456,0
+FNB.US,D,20180105,000000,11.2875,11.3507,11.1816,11.3109,2296201.5711149,0
+FNB.US,D,20180108,000000,11.3273,11.3769,11.1816,11.3176,3381665.8968004,0
+FNB.US,D,20180109,000000,11.3672,11.5772,11.341,11.4148,3549073.8258632,0
+FNB.US,D,20180110,000000,11.4808,11.7384,11.407,11.5373,2445247.7341478,0
+FNB.US,D,20180111,000000,11.6257,11.6928,11.5772,11.6839,2001167.9956033,0
+FNB.US,D,20180112,000000,11.7063,11.8375,11.6305,11.7219,2360038.0656929,0
+FNB.US,D,20180116,000000,11.7558,11.852,11.4576,11.546,3288554.1130168,0
+FNB.US,D,20180117,000000,11.5946,11.5994,11.4392,11.5692,2107595.4303535,0
+FNB.US,D,20180118,000000,11.5849,11.6664,11.4225,11.4489,1952133.3013191,0
+FNB.US,D,20180119,000000,11.4489,11.6033,11.4225,11.6033,2788677.9065871,0
+FNB.US,D,20180122,000000,11.6101,11.7558,11.5498,11.7558,4812932.6762267,0
+FNB.US,D,20180123,000000,11.7384,11.8657,11.5052,11.7384,3723696.3718124,0
+FNB.US,D,20180124,000000,11.8764,11.8919,11.649,11.7306,2630725.1394836,0
+FNB.US,D,20180125,000000,11.8375,11.8375,11.6033,11.714,2278082.6937563,0
+FNB.US,D,20180126,000000,11.7558,11.7646,11.5548,11.649,2416837.9931307,0
+FNB.US,D,20180129,000000,11.6664,11.7695,11.649,11.6839,1808654.0231276,0
+FNB.US,D,20180130,000000,11.5849,11.7257,11.546,11.6178,3112488.6436905,0
+FNB.US,D,20180131,000000,11.6412,11.7219,11.5692,11.6101,2360997.2701063,0
+FNB.US,D,20180201,000000,11.5692,11.7646,11.4731,11.7558,2511585.1586879,0
+FNB.US,D,20180202,000000,11.7306,11.8919,11.6577,11.7219,2926508.9939838,0
+FNB.US,D,20180205,000000,11.546,11.7219,11.1894,11.2302,4035912.2624334,0
+FNB.US,D,20180206,000000,10.9775,11.3856,10.7832,11.3273,4887934.8453552,0
+FNB.US,D,20180207,000000,11.2875,11.546,11.2137,11.4489,2839688.644298,0
+FNB.US,D,20180208,000000,11.4653,11.4975,11.0028,11.0028,2979915.6843497,0
+FNB.US,D,20180209,000000,11.1243,11.1729,10.8415,11.1243,6215441.8486574,0
+FNB.US,D,20180212,000000,11.1729,11.3011,11.0825,11.204,3006958.6619967,0
+FNB.US,D,20180213,000000,11.1574,11.2875,11.0708,11.2448,2238495.9571064,0
+FNB.US,D,20180214,000000,11.2448,11.546,11.2137,11.5276,2756703.0538874,0
+FNB.US,D,20180215,000000,11.5946,11.5946,11.4848,11.5548,2100229.5226422,0
+FNB.US,D,20180216,000000,11.5052,11.8044,11.4877,11.7384,3571126.2646683,0
+FNB.US,D,20180220,000000,11.6345,11.8443,11.6345,11.6345,1799687.7260785,0
+FNB.US,D,20180221,000000,11.649,11.8607,11.649,11.6839,2153872.9265437,0
+FNB.US,D,20180222,000000,11.7733,11.8607,11.5276,11.5548,4126493.2697657,0
+FNB.US,D,20180223,000000,11.5849,11.7471,11.5692,11.7471,1580813.1284516,0
+FNB.US,D,20180226,000000,11.7811,11.8121,11.6412,11.8121,2031607.29789,0
+FNB.US,D,20180227,000000,11.8278,11.9502,11.6178,11.6178,2068563.426728,0
+FNB.US,D,20180228,000000,11.6928,11.7034,11.3273,11.341,3350148.0041432,0
+FNB.US,D,20180301,000000,11.341,11.4576,11.2623,11.3176,3796157.4725968,0
+FNB.US,D,20180302,000000,11.2613,11.5635,11.1846,11.5391,2673928.4472802,0
+FNB.US,D,20180305,000000,11.4235,11.8375,11.3925,11.7918,3494107.9137308,0
+FNB.US,D,20180306,000000,11.8491,12.0299,11.7598,12.0037,5523060.9324554,0
+FNB.US,D,20180307,000000,11.8977,12.1562,11.8491,12.0299,4617652.2429533,0
+FNB.US,D,20180308,000000,12.0463,12.1193,11.7422,11.857,4908948.8321719,0
+FNB.US,D,20180309,000000,12.0037,12.0532,11.8821,12.0463,7065139.4929849,0
+FNB.US,D,20180312,000000,12.1017,12.1688,11.9648,12.0299,4521943.8146043,0
+FNB.US,D,20180313,000000,12.0833,12.1017,11.9424,11.9861,3726059.3904102,0
+FNB.US,D,20180314,000000,12.0124,12.0376,11.6878,11.718,3132495.0541973,0
+FNB.US,D,20180315,000000,11.7598,11.8161,11.6285,11.7247,2730811.7390502,0
+FNB.US,D,20180316,000000,11.7695,11.8821,11.7247,11.7598,15462817.695685,0
+FNB.US,D,20180319,000000,11.783,11.8161,11.5129,11.6781,2689793.4001051,0
+FNB.US,D,20180320,000000,11.7092,11.7763,11.6131,11.718,4988967.2698744,0
+FNB.US,D,20180321,000000,11.7092,11.7763,11.5294,11.6285,3159019.3204448,0
+FNB.US,D,20180322,000000,11.5129,11.548,11.1709,11.1806,2835327.9692984,0
+FNB.US,D,20180323,000000,11.2224,11.2224,10.69,10.6977,5211587.0873087,0
+FNB.US,D,20180326,000000,10.8542,11.0164,10.7765,10.9834,3954251.2386323,0
+FNB.US,D,20180327,000000,10.9999,11.0164,10.686,10.7648,3581005.4526129,0
+FNB.US,D,20180328,000000,10.7648,10.9834,10.7065,10.8707,2996275.6772206,0
+FNB.US,D,20180329,000000,10.9182,11.0164,10.8376,10.9747,2490184.1967001,0
+FNB.US,D,20180402,000000,10.9358,10.9999,10.5666,10.7308,3432688.9847828,0
+FNB.US,D,20180403,000000,10.8036,10.9445,10.7483,10.8862,3105895.6571321,0
+FNB.US,D,20180404,000000,10.7308,11.0514,10.7308,11.0242,2857372.1745892,0
+FNB.US,D,20180405,000000,11.0981,11.1223,10.9611,11.066,1661592.1370356,0
+FNB.US,D,20180406,000000,10.9358,11.0077,10.6277,10.7483,2446988.0932284,0
+FNB.US,D,20180409,000000,10.8212,11.0242,10.7483,10.7483,2759857.5190453,0
+FNB.US,D,20180410,000000,10.9085,10.9533,10.756,10.9182,2214553.9267745,0
+FNB.US,D,20180411,000000,10.8212,10.8668,10.756,10.8455,1845567.9552048,0
+FNB.US,D,20180412,000000,10.928,11.0582,10.8862,10.9912,2557823.5456852,0
+FNB.US,D,20180413,000000,11.0815,11.0815,10.756,10.8455,2479664.8530203,0
+FNB.US,D,20180416,000000,10.9182,10.9192,10.7648,10.8862,1730537.5272232,0
+FNB.US,D,20180417,000000,10.9358,10.9358,10.6132,10.6744,2116593.6322703,0
+FNB.US,D,20180418,000000,10.7648,10.7648,10.6229,10.6414,2425722.9842262,0
+FNB.US,D,20180419,000000,10.6579,10.8542,10.6579,10.8279,2404964.2363522,0
+FNB.US,D,20180420,000000,10.8376,10.9182,10.7793,10.7959,3131957.8173907,0
+FNB.US,D,20180423,000000,10.8376,10.928,10.8036,10.8455,3610244.7201936,0
+FNB.US,D,20180424,000000,10.6083,11.0125,10.5666,10.722,3591530.9714283,0
+FNB.US,D,20180425,000000,10.5666,10.7793,10.4771,10.7483,5294818.6539584,0
+FNB.US,D,20180426,000000,10.7483,10.8862,10.6666,10.7308,2963579.3628324,0
+FNB.US,D,20180427,000000,10.7648,10.8862,10.7483,10.8455,2149303.3261193,0
+FNB.US,D,20180430,000000,10.8707,10.8794,10.6006,10.6083,3344214.7279165,0
+FNB.US,D,20180501,000000,10.6006,10.6666,10.4325,10.6579,3594773.9468648,0
+FNB.US,D,20180502,000000,10.6579,10.7143,10.5306,10.5666,2747965.2368596,0
+FNB.US,D,20180503,000000,10.519,10.55,10.3587,10.4208,3323850.1595385,0
+FNB.US,D,20180504,000000,10.3548,10.619,10.2721,10.5452,3968249.2420946,0
+FNB.US,D,20180507,000000,10.585,10.7308,10.4617,10.6414,3317932.321151,0
+FNB.US,D,20180508,000000,10.6579,10.7998,10.619,10.7405,2587798.6836045,0
+FNB.US,D,20180509,000000,10.8212,10.9611,10.7308,10.8707,4430300.6839301,0
+FNB.US,D,20180510,000000,10.8455,10.9747,10.8124,10.9182,3337200.8029407,0
+FNB.US,D,20180511,000000,10.9445,10.9999,10.8931,10.928,2419590.0452782,0
+FNB.US,D,20180514,000000,10.9688,11.0242,10.8862,10.9747,3457170.3103,0
+FNB.US,D,20180515,000000,10.9611,11.1311,10.9562,11.033,3179454.9028834,0
+FNB.US,D,20180516,000000,11.0164,11.0981,10.928,11.0514,1762185.0977303,0
+FNB.US,D,20180517,000000,11.033,11.102,10.9873,11.0728,1955042.8194272,0
+FNB.US,D,20180518,000000,11.0728,11.0815,10.9834,10.9834,1975573.0872801,0
+FNB.US,D,20180521,000000,11.0164,11.1554,11.0164,11.1477,1695528.6245121,0
+FNB.US,D,20180522,000000,11.1884,11.3303,11.1311,11.1962,2240450.3875582,0
+FNB.US,D,20180523,000000,11.1554,11.204,11.0728,11.1311,1432761.1622677,0
+FNB.US,D,20180524,000000,11.1223,11.1223,10.8862,11.0728,1741027.0244137,0
+FNB.US,D,20180525,000000,10.9912,11.0981,10.9834,11.066,2410285.1449545,0
+FNB.US,D,20180529,000000,10.9445,11.0164,10.7793,10.8455,2943933.1685751,0
+FNB.US,D,20180530,000000,10.9912,11.0903,10.8542,11.0164,3916396.6275487,0
+FNB.US,D,20180531,000000,10.9999,11.0514,10.8775,10.9076,4640865.6072717,0
+FNB.US,D,20180601,000000,11.0913,11.1574,11.0242,11.067,2194762.6168281,0
+FNB.US,D,20180604,000000,11.1078,11.1574,11.0737,11.1574,2173292.6991583,0
+FNB.US,D,20180605,000000,11.0991,11.2234,11.0991,11.1971,5267991.8060613,0
+FNB.US,D,20180606,000000,11.2234,11.5169,11.1981,11.5169,3205613.8069347,0
+FNB.US,D,20180607,000000,11.5353,11.6208,11.4818,11.5615,4244065.7952807,0
+FNB.US,D,20180608,000000,11.5441,11.6587,11.4711,11.6178,3821815.1614664,0
+FNB.US,D,20180611,000000,11.6257,11.6848,11.4352,11.4536,2542342.4804636,0
+FNB.US,D,20180612,000000,11.5022,11.5441,11.2817,11.3721,2419887.4809816,0
+FNB.US,D,20180613,000000,11.4119,11.5645,11.2643,11.3886,3810255.3074197,0
+FNB.US,D,20180614,000000,11.4187,11.4187,11.2283,11.3545,2704472.726874,0
+FNB.US,D,20180615,000000,11.3448,11.408,11.1729,11.3809,7161909.0154867,0
+FNB.US,D,20180618,000000,11.3119,11.5022,11.2496,11.4352,2191002.9883708,0
+FNB.US,D,20180619,000000,11.336,11.5762,11.336,11.5615,1973512.6503319,0
+FNB.US,D,20180620,000000,11.6345,11.6597,11.5022,11.5762,2150310.902429,0
+FNB.US,D,20180621,000000,11.5528,11.6345,11.3809,11.5099,2634128.6684483,0
+FNB.US,D,20180622,000000,11.5849,11.6257,11.4187,11.4633,3218503.3735374,0
+FNB.US,D,20180625,000000,11.4265,11.4536,11.2496,11.3633,1259796.6402563,0
+FNB.US,D,20180626,000000,11.3886,11.3886,11.1903,11.3206,1958648.0694918,0
+FNB.US,D,20180627,000000,11.2904,11.3497,11.0864,11.1641,2395925.8960533,0
+FNB.US,D,20180628,000000,11.1729,11.2817,11.1155,11.1971,3253209.6945988,0
+FNB.US,D,20180629,000000,11.3119,11.3721,11.0427,11.0514,2798612.6707531,0
+FNB.US,D,20180702,000000,10.9747,11.1155,10.9678,11.0825,3189265.135146,0
+FNB.US,D,20180703,000000,11.132,11.1816,11.067,11.0913,1077832.8871389,0
+FNB.US,D,20180705,000000,11.1816,11.1816,11.0164,11.067,2111222.293393,0
+FNB.US,D,20180706,000000,11.0582,11.1641,10.9747,11.1417,2277210.9704321,0
+FNB.US,D,20180709,000000,11.205,11.4119,11.1486,11.3545,3299852.5529852,0
+FNB.US,D,20180710,000000,11.3633,11.4031,11.1417,11.205,2703901.5268209,0
+FNB.US,D,20180711,000000,11.1574,11.2311,11.0991,11.1078,2048202.9751072,0
+FNB.US,D,20180712,000000,11.205,11.205,10.9271,11.0582,2094338.4431762,0
+FNB.US,D,20180713,000000,11.0077,11.0737,10.8775,10.8852,2113323.8979126,0
+FNB.US,D,20180716,000000,10.9348,11.0077,10.8852,10.9834,2681816.1539588,0
+FNB.US,D,20180717,000000,10.9747,11.0737,10.9436,10.9747,1759543.1688363,0
+FNB.US,D,20180718,000000,10.9601,11.0737,10.9524,11.067,1578139.2946897,0
+FNB.US,D,20180719,000000,11.0825,11.132,10.964,11.132,2430383.1533078,0
+FNB.US,D,20180720,000000,11.1155,11.205,11.0514,11.1729,3255818.6894357,0
+FNB.US,D,20180723,000000,11.1816,11.4265,11.1816,11.3721,3012918.6971448,0
+FNB.US,D,20180724,000000,11.3721,11.3721,10.7036,10.7532,7672130.6326071,0
+FNB.US,D,20180725,000000,10.3266,10.5802,10.242,10.4315,8913690.038737,0
+FNB.US,D,20180726,000000,10.448,10.8192,10.448,10.7123,6231924.3150532,0
+FNB.US,D,20180727,000000,10.7123,10.7842,10.62,10.6706,3472948.811225,0
+FNB.US,D,20180730,000000,10.6706,10.8026,10.6627,10.6949,2899607.0152689,0
+FNB.US,D,20180731,000000,10.7192,10.7192,10.515,10.5636,3613663.6869976,0
+FNB.US,D,20180801,000000,10.6472,10.7152,10.5462,10.655,2516747.5721403,0
+FNB.US,D,20180802,000000,10.5986,10.7939,10.5714,10.7619,1959766.7982443,0
+FNB.US,D,20180803,000000,10.7532,10.8066,10.6676,10.7123,2276036.6654581,0
+FNB.US,D,20180806,000000,10.7192,10.7376,10.6287,10.7192,1986192.2623205,0
+FNB.US,D,20180807,000000,10.7463,10.8192,10.687,10.687,3138345.9952813,0
+FNB.US,D,20180808,000000,10.7192,10.8358,10.6239,10.8026,2007731.1356723,0
+FNB.US,D,20180809,000000,10.8026,10.9076,10.7123,10.8115,2369037.296799,0
+FNB.US,D,20180810,000000,10.7192,10.8358,10.655,10.7842,2977165.6905808,0
+FNB.US,D,20180813,000000,10.7619,10.8814,10.6793,10.687,2276443.1952256,0
+FNB.US,D,20180814,000000,10.7619,10.9474,10.6472,10.8852,2469200.0563726,0
+FNB.US,D,20180815,000000,10.8115,10.8775,10.7376,10.7842,1965915.1750317,0
+FNB.US,D,20180816,000000,10.8532,11.0582,10.8532,10.9834,1375122.4455627,0
+FNB.US,D,20180817,000000,10.9747,11.0913,10.9348,11.0737,1418339.13282,0
+FNB.US,D,20180820,000000,11.0913,11.1574,10.9785,11.1078,1886656.2790212,0
+FNB.US,D,20180821,000000,11.1574,11.273,11.0825,11.2147,3128202.3056906,0
+FNB.US,D,20180822,000000,11.1903,11.2643,11.1486,11.2234,3005950.0564976,0
+FNB.US,D,20180823,000000,11.205,11.2545,11.132,11.2234,2348210.6224321,0
+FNB.US,D,20180824,000000,11.237,11.237,11.0991,11.1233,1675662.1837479,0
+FNB.US,D,20180827,000000,11.237,11.237,11.1233,11.1574,2046240.3111411,0
+FNB.US,D,20180828,000000,11.2234,11.2234,10.964,10.9999,1916306.1931266,0
+FNB.US,D,20180829,000000,11.0164,11.033,10.7619,11.0077,5381862.3377189,0
+FNB.US,D,20180830,000000,10.9678,11.0991,10.9174,11.0991,9235081.151832,0
+FNB.US,D,20180831,000000,11.0582,11.1913,11.0368,11.1738,2430616.7792753,0
+FNB.US,D,20180904,000000,11.1651,11.2837,11.1233,11.2467,2129178.5588446,0
+FNB.US,D,20180905,000000,11.2157,11.3128,11.1981,11.2837,2705858.0156513,0
+FNB.US,D,20180906,000000,11.2982,11.3226,11.1417,11.1496,2054807.2827476,0
+FNB.US,D,20180907,000000,11.2157,11.2157,11.0737,11.206,1721212.0431138,0
+FNB.US,D,20180910,000000,11.2467,11.2914,11.1826,11.2157,2620010.2498398,0
+FNB.US,D,20180911,000000,11.1738,11.2564,11.1496,11.1651,1764208.4838641,0
+FNB.US,D,20180912,000000,11.1651,11.1651,10.9668,11.0417,1368041.6232834,0
+FNB.US,D,20180913,000000,11.0737,11.0913,10.8668,10.8901,2268929.0842575,0
+FNB.US,D,20180914,000000,10.9066,11.0737,10.8901,11.0232,2157566.6868868,0
+FNB.US,D,20180917,000000,11.0232,11.067,10.9329,10.9825,2023273.9522511,0
+FNB.US,D,20180918,000000,10.9737,10.9737,10.8172,10.8591,2655714.8845074,0
+FNB.US,D,20180919,000000,10.8415,11.0737,10.8241,11.0067,2447380.2143459,0
+FNB.US,D,20180920,000000,11.0825,11.1496,11.032,11.0505,2808350.8597657,0
+FNB.US,D,20180921,000000,11.0154,11.1457,10.9989,11.0737,9187795.0501426,0
+FNB.US,D,20180924,000000,10.9902,11.0154,10.8328,10.9251,4962909.2263731,0
+FNB.US,D,20180925,000000,10.9902,10.9902,10.8755,10.9329,2555643.7227801,0
+FNB.US,D,20180926,000000,10.9504,10.9581,10.6997,10.7249,3768792.3587037,0
+FNB.US,D,20180927,000000,10.7435,10.8124,10.6423,10.6832,3098699.565653,0
+FNB.US,D,20180928,000000,10.6336,10.6997,10.5442,10.5656,2029522.1603991,0
+FNB.US,D,20181001,000000,10.6423,10.652,10.4674,10.5005,1670220.8599992,0
+FNB.US,D,20181002,000000,10.451,10.5491,10.3382,10.451,2180817.1020193,0
+FNB.US,D,20181003,000000,10.5345,10.758,10.4674,10.6909,3183081.7659231,0
+FNB.US,D,20181004,000000,10.6909,10.8415,10.5704,10.6171,2575447.3829978,0
+FNB.US,D,20181005,000000,10.6744,10.6744,10.4753,10.5442,2753726.6384758,0
+FNB.US,D,20181008,000000,10.5345,10.6909,10.5005,10.6336,1271327.6770031,0
+FNB.US,D,20181009,000000,10.6093,10.7249,10.5345,10.6423,1922596.5980351,0
+FNB.US,D,20181010,000000,10.6589,10.7823,10.484,10.5093,2116482.4798275,0
+FNB.US,D,20181011,000000,10.4597,10.4791,10.1595,10.1749,4008721.0815294,0
+FNB.US,D,20181012,000000,10.3023,10.3421,9.62019,9.89516,5485277.3354325,0
+FNB.US,D,20181015,000000,9.88544,10.0419,9.84461,9.9602,3696136.7411444,0
+FNB.US,D,20181016,000000,9.9953,9.9953,9.77954,9.95147,2762669.2641713,0
+FNB.US,D,20181017,000000,9.92728,10.0788,9.8242,9.95147,4727683.8985788,0
+FNB.US,D,20181018,000000,9.94275,9.9826,9.72708,9.76983,2893771.5120241,0
+FNB.US,D,20181019,000000,9.71153,9.84461,9.61727,9.66975,2498948.7726493,0
+FNB.US,D,20181022,000000,9.69696,9.75331,9.31315,9.33841,5048195.0548351,0
+FNB.US,D,20181023,000000,9.68821,9.86208,9.38701,9.46959,5734295.8580214,0
+FNB.US,D,20181024,000000,9.42879,9.4832,9.18811,9.2122,4949777.8002885,0
+FNB.US,D,20181025,000000,9.30441,9.45502,9.20258,9.37049,3015868.3536351,0
+FNB.US,D,20181026,000000,9.31315,9.41713,9.16498,9.35494,3403891.2394054,0
+FNB.US,D,20181029,000000,9.48611,9.71153,9.42879,9.59492,4126520.0286871,0
+FNB.US,D,20181030,000000,9.63769,9.81161,9.57938,9.78732,3517332.5991312,0
+FNB.US,D,20181031,000000,9.88544,9.94275,9.78732,9.82911,3698900.1143741,0
+FNB.US,D,20181101,000000,9.89516,10.0419,9.85727,10.0272,3049631.9373116,0
+FNB.US,D,20181102,000000,10.1371,10.1371,9.94771,10.0419,2585195.8639034,0
+FNB.US,D,20181105,000000,10.0419,10.1099,9.93501,10.0361,3680063.892084,0
+FNB.US,D,20181106,000000,10.0361,10.2751,9.97864,10.2109,3325282.7910229,0
+FNB.US,D,20181107,000000,10.2285,10.3237,10.0691,10.311,4294990.0810917,0
+FNB.US,D,20181108,000000,10.2285,10.3684,10.2285,10.2935,1689804.27371,0
+FNB.US,D,20181109,000000,10.2848,10.3421,10.1059,10.1448,2075810.9776715,0
+FNB.US,D,20181112,000000,10.1448,10.2285,10.0272,10.0361,2783327.1514955,0
+FNB.US,D,20181113,000000,10.0691,10.2352,10.0272,10.1012,2627350.4278188,0
+FNB.US,D,20181114,000000,10.1749,10.1944,9.86797,10.003,2788852.8687655,0
+FNB.US,D,20181115,000000,9.91264,10.2109,9.83205,10.1196,2813615.1629573,0
+FNB.US,D,20181116,000000,10.0516,10.1099,10.0108,10.0691,2319331.5711011,0
+FNB.US,D,20181119,000000,10.0925,10.2674,10.0361,10.1749,2481326.9937152,0
+FNB.US,D,20181120,000000,10.1371,10.1944,9.9953,10.0516,2769670.8388757,0
+FNB.US,D,20181121,000000,10.0603,10.2517,9.95544,10.0419,1478916.1849331,0
+FNB.US,D,20181123,000000,10.0175,10.1682,9.93799,10.0603,693874.26985422,0
+FNB.US,D,20181126,000000,10.1682,10.3197,10.1196,10.1847,2153528.1481333,0
+FNB.US,D,20181127,000000,10.1371,10.2109,10.1274,10.1595,2432303.6205131,0
+FNB.US,D,20181128,000000,10.1749,10.2285,9.94275,10.2188,2495200.4652741,0
+FNB.US,D,20181129,000000,10.1749,10.2517,10.0516,10.1682,2269301.6507785,0
+FNB.US,D,20181130,000000,10.1448,10.3441,10.1448,10.2858,3097538.6401397,0
+FNB.US,D,20181203,000000,10.3947,10.4208,10.1186,10.2031,2381992.7315158,0
+FNB.US,D,20181204,000000,10.1371,10.1555,9.61047,9.68238,3861327.7964878,0
+FNB.US,D,20181206,000000,9.53954,9.58229,9.36757,9.48806,4164266.5748958,0
+FNB.US,D,20181207,000000,9.47057,9.62797,9.34717,9.4385,3760490.9179327,0
+FNB.US,D,20181210,000000,9.42004,9.45308,9.17178,9.23046,4521734.8891795,0
+FNB.US,D,20181211,000000,9.31995,9.36369,9.16304,9.17178,3603121.7011536,0
+FNB.US,D,20181212,000000,9.31995,9.34717,9.19394,9.2636,2635619.963722,0
+FNB.US,D,20181213,000000,9.2636,9.2636,8.78361,8.80916,4773179.2109127,0
+FNB.US,D,20181214,000000,8.75894,8.9173,8.60095,8.62504,3628893.6300339,0
+FNB.US,D,20181217,000000,8.55683,8.79187,8.45006,8.48105,4264317.1528374,0
+FNB.US,D,20181218,000000,8.52535,8.6709,8.42353,8.45724,4977481.5174563,0
+FNB.US,D,20181219,000000,8.44131,8.54945,8.20967,8.28157,5114782.5723714,0
+FNB.US,D,20181220,000000,8.22152,8.34831,8.16352,8.27291,5132864.3989157,0
+FNB.US,D,20181221,000000,8.28943,8.41468,8.03759,8.08792,9534440.4099075,0
+FNB.US,D,20181224,000000,8.02913,8.10065,7.8866,7.94519,2113562.6698266,0
+FNB.US,D,20181226,000000,7.94519,8.24708,7.84472,8.24708,4964039.2762077,0
+FNB.US,D,20181227,000000,8.10502,8.18916,7.85298,8.15486,3929970.6050257,0
+FNB.US,D,20181228,000000,8.15486,8.28943,8.06275,8.21287,5489862.3736962,0
+FNB.US,D,20181231,000000,8.23036,8.29711,8.10162,8.25562,3472657.5506574,0
+FNB.US,D,20190102,000000,8.14621,8.41468,8.1297,8.32199,3647971.7118059,0
+FNB.US,D,20190103,000000,8.29711,8.52535,8.23036,8.34831,4010968.8309273,0
+FNB.US,D,20190104,000000,8.54148,8.72513,8.45724,8.67576,3572296.452885,0
+FNB.US,D,20190107,000000,8.64923,8.93985,8.60095,8.85901,4356431.6522041,0
+FNB.US,D,20190108,000000,8.90885,8.95268,8.73415,8.90885,3683418.0199631,0
+FNB.US,D,20190109,000000,8.96142,9.03585,8.83511,8.98591,3847899.9638892,0
+FNB.US,D,20190110,000000,8.92664,9.00301,8.83511,8.94433,2945295.8151882,0
+FNB.US,D,20190111,000000,8.92664,9.13623,8.89398,9.09435,3257720.631234,0
+FNB.US,D,20190114,000000,9.01797,9.25388,8.97648,9.18714,4014169.6096031,0
+FNB.US,D,20190115,000000,9.18714,9.27234,9.09046,9.25388,2262219.7993099,0
+FNB.US,D,20190116,000000,9.36369,9.48028,9.28692,9.45599,3168897.4792001,0
+FNB.US,D,20190117,000000,9.4385,9.55703,9.3802,9.52205,3547812.0398001,0
+FNB.US,D,20190118,000000,9.59007,9.67849,9.52594,9.59784,4373228.0213317,0
+FNB.US,D,20190122,000000,9.71542,9.73679,9.36369,9.60561,6013987.3088647,0
+FNB.US,D,20190123,000000,9.65712,9.73193,9.55703,9.70667,3020944.3151876,0
+FNB.US,D,20190124,000000,9.62407,9.78246,9.47057,9.59784,3037528.6713226,0
+FNB.US,D,20190125,000000,9.67364,9.76108,9.57355,9.69793,2180348.8208948,0
+FNB.US,D,20190128,000000,9.66392,9.87769,9.66392,9.84952,3372582.2721729,0
+FNB.US,D,20190129,000000,9.84952,9.92629,9.81546,9.84177,3757036.9586929,0
+FNB.US,D,20190130,000000,9.86503,9.96714,9.83009,9.90978,3936806.4802552,0
+FNB.US,D,20190131,000000,9.82518,9.90193,9.52983,9.77469,3633399.4207226,0
+FNB.US,D,20190201,000000,9.78246,9.86503,9.69793,9.81546,2755193.2332067,0
+FNB.US,D,20190204,000000,9.82518,9.89221,9.74942,9.86503,1801778.0095159,0
+FNB.US,D,20190205,000000,9.89221,9.90586,9.73193,9.80869,1718125.5044488,0
+FNB.US,D,20190206,000000,9.77469,9.87278,9.77469,9.84177,1422297.3948093,0
+FNB.US,D,20190207,000000,10.0157,10.1749,9.92629,10.0419,4025714.0258105,0
+FNB.US,D,20190208,000000,10.002,10.0885,9.87278,9.95841,2176654.0313624,0
+FNB.US,D,20190211,000000,10.0098,10.0681,9.9487,10.0419,2609314.9147923,0
+FNB.US,D,20190212,000000,10.1089,10.1896,10.0352,10.0593,3028410.0542594,0
+FNB.US,D,20190213,000000,10.0856,10.1944,10.0681,10.1517,2294211.1190382,0
+FNB.US,D,20190214,000000,10.0506,10.1448,10.002,10.0856,2550813.7374666,0
+FNB.US,D,20190215,000000,10.1682,10.2858,10.1371,10.2761,5440367.6318016,0
+FNB.US,D,20190219,000000,10.2198,10.4044,10.2031,10.3605,1309507.5119007,0
+FNB.US,D,20190220,000000,10.3518,10.453,10.2605,10.453,2348485.4159711,0
+FNB.US,D,20190221,000000,10.453,10.4704,10.2605,10.3605,2960434.160378,0
+FNB.US,D,20190222,000000,10.3605,10.4373,10.2858,10.3441,2002126.1708274,0
+FNB.US,D,20190225,000000,10.4373,10.4781,10.2858,10.3042,3805976.9675629,0
+FNB.US,D,20190226,000000,10.2683,10.3441,10.1682,10.1749,2339769.2119183,0
+FNB.US,D,20190227,000000,10.2362,10.3207,10.1682,10.2858,2040904.9938888,0
+FNB.US,D,20190228,000000,10.3207,10.3605,10.2605,10.2683,1473103.3238527,0
+FNB.US,D,20190301,000000,10.3441,10.4373,10.2198,10.3042,2019172.6329513,0
+FNB.US,D,20190304,000000,10.2761,10.38,10.2022,10.313,2196401.0861695,0
+FNB.US,D,20190305,000000,10.313,10.3401,10.1498,10.2683,2713368.0098624,0
+FNB.US,D,20190306,000000,10.2352,10.3324,10.0399,10.0662,3059095.3327852,0
+FNB.US,D,20190307,000000,10.0147,10.0526,9.79898,9.8456,3147450.2036945,0
+FNB.US,D,20190308,000000,9.76011,9.8874,9.7261,9.81939,2032746.6104283,0
+FNB.US,D,20190311,000000,9.86895,10.0078,9.82911,9.92332,2915495.6394473,0
+FNB.US,D,20190312,000000,9.94572,9.98161,9.8456,9.92332,2250402.6479421,0
+FNB.US,D,20190313,000000,9.97289,10.0322,9.91459,9.93601,3039826.8509956,0
+FNB.US,D,20190314,000000,9.95445,10.0662,9.93006,10.0399,2133386.9138301,0
+FNB.US,D,20190315,000000,10.1254,10.1254,9.96317,10.0399,5778917.3886525,0
+FNB.US,D,20190318,000000,10.075,10.21,10.0565,10.174,1632804.6835509,0
+FNB.US,D,20190319,000000,10.243,10.243,9.85433,9.86306,1642489.3547208,0
+FNB.US,D,20190320,000000,9.75331,9.90586,9.48028,9.49777,2975529.2796179,0
+FNB.US,D,20190321,000000,9.42976,9.48028,9.31898,9.38701,7045070.3019317,0
+FNB.US,D,20190322,000000,9.32773,9.33258,8.82131,8.83783,5118399.1435181,0
+FNB.US,D,20190325,000000,8.8286,8.90507,8.66381,8.7188,6566199.8488043,0
+FNB.US,D,20190326,000000,8.81208,8.94724,8.74329,8.93888,4378399.6974878,0
+FNB.US,D,20190327,000000,8.8798,9.07529,8.8798,9.0066,3515588.1232935,0
+FNB.US,D,20190328,000000,9.03119,9.12475,8.95559,9.09911,2524306.9674371,0
+FNB.US,D,20190329,000000,9.17849,9.20356,8.9518,8.98124,3065847.8436826,0
+FNB.US,D,20190401,000000,9.07529,9.29469,9.03585,9.28497,2515454.9103986,0
+FNB.US,D,20190402,000000,9.26166,9.37049,9.20831,9.27137,2270923.6530913,0
+FNB.US,D,20190403,000000,9.39575,9.45793,9.27429,9.3462,2571775.2356298,0
+FNB.US,D,20190404,000000,9.36271,9.57452,9.3462,9.56578,2349944.8063769,0
+FNB.US,D,20190405,000000,9.59881,9.6406,9.50748,9.60756,2327215.1610225,0
+FNB.US,D,20190408,000000,9.59881,9.69404,9.56578,9.60756,1643907.5775552,0
+FNB.US,D,20190409,000000,9.54926,9.58424,9.36271,9.37923,1599882.9767093,0
+FNB.US,D,20190410,000000,9.37049,9.49291,9.27623,9.48028,1534142.4819545,0
+FNB.US,D,20190411,000000,9.558,9.64935,9.52302,9.61727,2363660.8119753,0
+FNB.US,D,20190412,000000,9.76011,9.82911,9.58424,9.76011,1816490.2703419,0
+FNB.US,D,20190415,000000,9.74359,9.78635,9.52302,9.54051,1245503.2594693,0
+FNB.US,D,20190416,000000,9.56578,9.71833,9.48028,9.71833,1532428.8817954,0
+FNB.US,D,20190417,000000,9.73485,9.75331,9.63866,9.70959,1385532.6951783,0
+FNB.US,D,20190418,000000,9.70959,9.7261,9.51525,9.54926,1584583.0488017,0
+FNB.US,D,20190422,000000,9.558,9.56966,9.38701,9.41324,1981979.7905778,0
+FNB.US,D,20190423,000000,9.70959,10.1662,9.5308,10.1575,5553076.2087569,0
+FNB.US,D,20190424,000000,10.1662,10.2188,10.0701,10.1429,3009166.2730126,0
+FNB.US,D,20190425,000000,10.1254,10.174,9.99906,10.0905,2019689.2859723,0
+FNB.US,D,20190426,000000,10.1429,10.2022,10.0399,10.174,1904979.9650474,0
+FNB.US,D,20190429,000000,10.2022,10.4393,10.1429,10.3441,2180349.850084,0
+FNB.US,D,20190430,000000,10.3615,10.4053,10.2188,10.2761,2705240.5020805,0
+FNB.US,D,20190501,000000,10.2858,10.3713,10.0837,10.1934,2860216.8537724,0
+FNB.US,D,20190502,000000,10.21,10.3441,10.1575,10.2945,1826966.3880716,0
+FNB.US,D,20190503,000000,10.3285,10.515,10.3081,10.4723,2954976.3696009,0
+FNB.US,D,20190506,000000,10.2858,10.515,10.2605,10.4393,1785766.9118125,0
+FNB.US,D,20190507,000000,10.2945,10.4218,10.2605,10.3207,1660606.1737008,0
+FNB.US,D,20190508,000000,10.3207,10.3324,10.1575,10.1662,1485333.1801237,0
+FNB.US,D,20190509,000000,10.0476,10.1886,9.96317,10.1498,1504564.6110992,0
+FNB.US,D,20190510,000000,10.1167,10.1886,10.0078,10.1575,2013543.9967529,0
+FNB.US,D,20190513,000000,9.97289,9.99807,9.64935,9.71833,3070201.3143573,0
+FNB.US,D,20190514,000000,9.70084,9.85433,9.51525,9.80383,6827603.6352463,0
+FNB.US,D,20190515,000000,9.76011,9.81939,9.54051,9.6406,2678920.0153114,0
+FNB.US,D,20190516,000000,9.69404,9.81939,9.68141,9.76011,1722146.5469844,0
+FNB.US,D,20190517,000000,9.67655,9.8456,9.6406,9.70959,4916458.8263829,0
+FNB.US,D,20190520,000000,9.70084,9.81939,9.69404,9.76011,1214481.4360473,0
+FNB.US,D,20190521,000000,9.81939,9.91459,9.79509,9.86895,1753539.9077381,0
+FNB.US,D,20190522,000000,9.82911,9.87769,9.76011,9.81161,2237367.9656502,0
+FNB.US,D,20190523,000000,9.74359,9.75331,9.5308,9.64935,1924951.3831187,0
+FNB.US,D,20190524,000000,9.70959,9.90586,9.67655,9.87769,2085884.6823909,0
+FNB.US,D,20190528,000000,9.82911,9.8874,9.79509,9.79509,3251953.0544821,0
+FNB.US,D,20190529,000000,9.69404,9.82911,9.63477,9.80383,2386413.099494,0
+FNB.US,D,20190530,000000,9.81161,9.91558,9.48611,9.60561,1620506.9007871,0
+FNB.US,D,20190531,000000,9.46182,9.52497,9.37535,9.41713,1945609.2704429,0
+FNB.US,D,20190603,000000,9.37535,9.57161,9.35008,9.44433,3075574.7116132,0
+FNB.US,D,20190604,000000,9.59687,9.82911,9.54634,9.82911,2011809.812808,0
+FNB.US,D,20190605,000000,9.81161,9.82911,9.6406,9.75234,1558279.0290612,0
+FNB.US,D,20190606,000000,9.72513,9.8505,9.65226,9.82911,1959048.4241236,0
+FNB.US,D,20190607,000000,9.76886,9.84658,9.72513,9.79509,2685102.3553451,0
+FNB.US,D,20190610,000000,9.91558,10.0001,9.78635,9.81939,1882700.0754105,0
+FNB.US,D,20190611,000000,9.84658,9.97487,9.84658,9.90684,1063946.0361194,0
+FNB.US,D,20190612,000000,9.87867,9.94671,9.80383,9.84658,1252821.8244734,0
+FNB.US,D,20190613,000000,9.8981,9.93799,9.75914,9.78635,1719031.1910193,0
+FNB.US,D,20190614,000000,9.78635,9.83205,9.68432,9.80383,1503415.0066681,0
+FNB.US,D,20190617,000000,9.81161,9.85531,9.59687,9.6406,2038834.2650478,0
+FNB.US,D,20190618,000000,9.63283,9.85531,9.58132,9.76886,2251278.4880234,0
+FNB.US,D,20190619,000000,9.82911,9.96119,9.73388,9.75914,2056978.8721385,0
+FNB.US,D,20190620,000000,9.80383,9.80383,9.55509,9.75234,2061419.8239024,0
+FNB.US,D,20190621,000000,9.75914,10.2644,9.73388,9.88839,8969326.9822831,0
+FNB.US,D,20190624,000000,9.81939,9.90684,9.61533,9.61533,2269337.6724035,0
+FNB.US,D,20190625,000000,9.62407,9.70862,9.4764,9.66489,4196124.1000169,0
+FNB.US,D,20190626,000000,9.74262,9.81939,9.68432,9.69987,2023512.7241652,0
+FNB.US,D,20190627,000000,9.71736,9.86994,9.71736,9.82911,3459261.6229266,0
+FNB.US,D,20190628,000000,9.94671,10.0856,9.86994,10.0778,3541074.9667419,0
+FNB.US,D,20190701,000000,10.1702,10.2382,10.0205,10.1206,3189414.3675922,0
+FNB.US,D,20190702,000000,10.0419,10.0856,9.81161,9.88839,1792793.1870597,0
+FNB.US,D,20190703,000000,9.90684,9.96516,9.85531,9.92332,2483692.0706917,0
+FNB.US,D,20190705,000000,10.0352,10.1702,10.0352,10.1206,1281392.1190189,0
+FNB.US,D,20190708,000000,10.0506,10.0895,9.93799,9.99232,1170705.8990084,0
+FNB.US,D,20190709,000000,9.90684,10.0352,9.90684,10.0254,1098925.0923412,0
+FNB.US,D,20190710,000000,10.0254,10.0389,9.8981,9.93204,1126795.5381732,0
+FNB.US,D,20190711,000000,9.96516,10.0254,9.81161,9.91558,2360604.1197994,0
+FNB.US,D,20190712,000000,9.9836,10.0856,9.91067,10.0593,1204321.279428,0
+FNB.US,D,20190715,000000,10.1022,10.1022,9.86601,9.88839,1578627.1304107,0
+FNB.US,D,20190716,000000,9.90684,9.95643,9.81939,9.93204,1351942.0153015,0
+FNB.US,D,20190717,000000,9.86994,9.93799,9.75234,9.84658,1679344.6230088,0
+FNB.US,D,20190718,000000,9.87867,10.0001,9.81161,9.91558,1265449.9769977,0
+FNB.US,D,20190719,000000,9.91558,10.0934,9.91558,10.0506,1669336.7864036,0
+FNB.US,D,20190722,000000,10.0254,10.0419,9.93204,10.0001,1385213.6465,0
+FNB.US,D,20190723,000000,10.0001,10.1448,9.85531,9.96516,2723259.5480784,0
+FNB.US,D,20190724,000000,9.94671,10.3771,9.92728,10.3266,2545474.3034571,0
+FNB.US,D,20190725,000000,10.3266,10.3411,10.1605,10.1605,2073666.147202,0
+FNB.US,D,20190726,000000,10.1789,10.3684,10.1789,10.3334,1531721.8287567,0
+FNB.US,D,20190729,000000,10.3003,10.4198,10.2818,10.3411,1667897.9797835,0
+FNB.US,D,20190730,000000,10.2566,10.4617,10.1983,10.453,1549724.4077261,0
+FNB.US,D,20190731,000000,10.453,10.5229,10.3003,10.3178,2608723.1309535,0
+FNB.US,D,20190801,000000,10.3498,10.4441,9.84658,9.8981,2944080.3426429,0
+FNB.US,D,20190802,000000,9.8981,9.93204,9.66489,9.82911,2336826.7597531,0
+FNB.US,D,20190805,000000,9.60561,9.63283,9.37535,9.52788,1737844.7711451,0
+FNB.US,D,20190806,000000,9.63283,9.6406,9.37535,9.60561,1569181.2311549,0
+FNB.US,D,20190807,000000,9.37535,9.49,9.28012,9.45405,3051141.7579925,0
+FNB.US,D,20190808,000000,9.56286,9.69307,9.49388,9.65712,2272060.907251,0
+FNB.US,D,20190809,000000,9.58132,9.62797,9.46862,9.5376,1159211.913076,0
+FNB.US,D,20190812,000000,9.37535,9.41713,9.23046,9.25971,1365531.4306178,0
+FNB.US,D,20190813,000000,9.40935,9.57161,9.26457,9.37535,1837083.318741,0
+FNB.US,D,20190814,000000,9.15245,9.23046,8.95559,9.05003,1983751.0253369,0
+FNB.US,D,20190815,000000,9.0924,9.11338,8.96424,9.03216,1818403.5332223,0
+FNB.US,D,20190816,000000,9.07529,9.28012,9.07529,9.21123,1184120.3521463,0
+FNB.US,D,20190819,000000,9.3666,9.39186,9.27332,9.30538,1191095.1679292,0
+FNB.US,D,20190820,000000,9.27332,9.30538,9.13428,9.18617,1113173.1887997,0
+FNB.US,D,20190821,000000,9.26457,9.29761,9.19394,9.27332,1441300.3457635,0
+FNB.US,D,20190822,000000,9.33161,9.37049,9.21123,9.28012,1271391.4867387,0
+FNB.US,D,20190823,000000,9.23931,9.35008,8.95559,8.98124,1910131.0574179,0
+FNB.US,D,20190826,000000,9.05003,9.07529,8.97367,9.07529,1228686.3065559,0
+FNB.US,D,20190827,000000,9.11814,9.13428,8.82762,8.89672,1986631.726145,0
+FNB.US,D,20190828,000000,8.84347,9.03682,8.83608,8.9379,1752968.707685,0
+FNB.US,D,20190829,000000,9.05003,9.1438,9.0066,9.09998,3955908.2333808,0
+FNB.US,D,20190830,000000,9.21123,9.26457,9.1573,9.20161,1906921.0160386,0
+FNB.US,D,20190903,000000,9.12573,9.13331,8.9312,9.01243,1809933.3054086,0
+FNB.US,D,20190904,000000,9.09143,9.10386,8.99533,9.06577,1291810.6021488,0
+FNB.US,D,20190905,000000,9.23931,9.4113,9.22085,9.29858,1734433.0086661,0
+FNB.US,D,20190906,000000,9.28109,9.31898,9.19773,9.23931,1495096.0696791,0
+FNB.US,D,20190909,000000,9.35203,9.56675,9.29469,9.54148,1474662.545619,0
+FNB.US,D,20190910,000000,9.61922,9.7057,9.49777,9.7057,2100811.0145881,0
+FNB.US,D,20190911,000000,9.76594,9.96516,9.58424,9.96516,1755367.7479079,0
+FNB.US,D,20190912,000000,9.86306,10.0419,9.74068,9.93105,1707843.9034938,0
+FNB.US,D,20190913,000000,10.0788,10.1721,9.96119,10.0865,1804398.325435,0
+FNB.US,D,20190916,000000,9.94671,10.1129,9.80966,10.0264,2375502.663886,0
+FNB.US,D,20190917,000000,9.97487,9.9836,9.7844,9.89712,1799211.2114397,0
+FNB.US,D,20190918,000000,9.82714,10.0603,9.79315,10.0001,2475899.0494273,0
+FNB.US,D,20190919,000000,9.97487,10.0603,9.86895,9.8874,1229141.2082198,0
+FNB.US,D,20190920,000000,9.89712,9.97487,9.79315,9.84461,5027420.8691218,0
+FNB.US,D,20190923,000000,9.84461,10.0419,9.74068,9.9836,2508851.6319475,0
+FNB.US,D,20190924,000000,9.99232,10.0361,9.81743,9.86306,2066923.9281973,0
+FNB.US,D,20190925,000000,9.90586,10.0992,9.90586,10.0361,2099573.9290678,0
+FNB.US,D,20190926,000000,10.0361,10.1313,9.97487,10.0098,2185129.4051225,0
+FNB.US,D,20190927,000000,10.0953,10.2081,9.95643,9.99232,2358738.1996261,0
+FNB.US,D,20190930,000000,10.1129,10.1129,9.95643,9.9836,1512966.9124201,0
+FNB.US,D,20191001,000000,10.0788,10.1129,9.73096,9.74942,1537907.2563583,0
+FNB.US,D,20191002,000000,9.66101,9.79315,9.62894,9.7844,1635969.4406017,0
+FNB.US,D,20191003,000000,9.7057,9.82714,9.61047,9.81743,1556267.9931988,0
+FNB.US,D,20191004,000000,9.80966,9.95643,9.69696,9.94671,1765306.6288311,0
+FNB.US,D,20191007,000000,9.89712,10.0691,9.89221,9.94671,1598263.0327751,0
+FNB.US,D,20191008,000000,9.79315,9.85826,9.73096,9.73096,1639054.9500774,0
+FNB.US,D,20191009,000000,9.81743,9.86306,9.69696,9.79315,1272332.165745,0
+FNB.US,D,20191010,000000,9.86895,9.94671,9.80966,9.91459,1622850.3647885,0
+FNB.US,D,20191011,000000,10.1391,10.2168,10.0419,10.0603,1372069.870144,0
+FNB.US,D,20191014,000000,9.9836,10.1313,9.9836,10.0788,1553045.6015481,0
+FNB.US,D,20191015,000000,10.0953,10.3372,10.0419,10.3217,2661450.5563915,0
+FNB.US,D,20191016,000000,10.3461,10.4937,10.2858,10.4081,3010435.2634007,0
+FNB.US,D,20191017,000000,10.5209,10.7793,10.2858,10.5112,3781168.3598532,0
+FNB.US,D,20191018,000000,10.5112,10.5539,10.3548,10.381,3603122.7303429,0
+FNB.US,D,20191021,000000,10.5209,10.5704,10.3372,10.3461,3373534.2722613,0
+FNB.US,D,20191022,000000,10.3732,10.6113,10.2372,10.5024,5037982.4095623,0
+FNB.US,D,20191023,000000,10.485,10.5899,10.4674,10.5374,2700372.4367634,0
+FNB.US,D,20191024,000000,10.5462,10.5539,10.417,10.5112,1265563.187819,0
+FNB.US,D,20191025,000000,10.5539,10.6676,10.5374,10.6414,2148907.0882446,0
+FNB.US,D,20191028,000000,10.7016,10.7969,10.6317,10.6744,1677264.6314643,0
+FNB.US,D,20191029,000000,10.6511,10.7872,10.6346,10.7532,1617250.54589,0
+FNB.US,D,20191030,000000,10.7016,10.7619,10.5656,10.6511,1327685.0530485,0
+FNB.US,D,20191031,000000,10.5627,10.5802,10.3461,10.4403,1912427.1787122,0
+FNB.US,D,20191101,000000,10.5539,10.6219,10.5024,10.5899,2160109.8136094,0
+FNB.US,D,20191104,000000,10.6744,10.7969,10.6142,10.7872,2100604.1475419,0
+FNB.US,D,20191105,000000,10.8143,10.996,10.7872,10.9174,2242090.9152781,0
+FNB.US,D,20191106,000000,10.8483,10.8833,10.7755,10.8309,1244296.0204383,0
+FNB.US,D,20191107,000000,10.9621,11.0135,10.8668,10.9076,1730766.0072445,0
+FNB.US,D,20191108,000000,10.8911,10.9445,10.8231,10.8833,1702266.7267595,0
+FNB.US,D,20191111,000000,10.8231,10.9621,10.8143,10.9358,1385110.7275716,0
+FNB.US,D,20191112,000000,10.9271,11.0038,10.8911,10.9863,1506047.6728585,0
+FNB.US,D,20191113,000000,10.8668,10.9698,10.7872,10.9076,1457443.1796954,0
+FNB.US,D,20191114,000000,10.8668,10.9542,10.8309,10.9174,1249658.096612,0
+FNB.US,D,20191115,000000,10.9542,10.9863,10.8143,10.8483,1402357.8816059,0
+FNB.US,D,20191118,000000,10.8143,10.8396,10.7182,10.8143,1335587.1683771,0
+FNB.US,D,20191119,000000,10.8396,10.9494,10.8396,10.8911,1797240.3139593,0
+FNB.US,D,20191120,000000,10.8396,10.9038,10.7182,10.7872,2319512.7084152,0
+FNB.US,D,20191121,000000,10.8668,10.8668,10.6919,10.7532,1164354.771932,0
+FNB.US,D,20191122,000000,10.7872,10.8231,10.7463,10.7969,1288470.8829197,0
+FNB.US,D,20191125,000000,10.8231,10.8804,10.7793,10.8309,1987770.009494,0
+FNB.US,D,20191126,000000,10.8056,10.8143,10.6919,10.7463,2345440.0448775,0
+FNB.US,D,20191127,000000,10.8143,10.8804,10.7706,10.8755,1260046.7332526,0
+FNB.US,D,20191129,000000,10.8581,10.8581,10.7463,10.7532,990575.13200714,0
+FNB.US,D,20191202,000000,10.8231,10.9095,10.6404,10.6404,3122133.1764781,0
+FNB.US,D,20191203,000000,10.4996,10.5354,10.4044,10.5093,2252462.0557009,0
+FNB.US,D,20191204,000000,10.5093,10.6666,10.5093,10.5686,3773955.8013454,0
+FNB.US,D,20191205,000000,10.621,10.6569,10.5783,10.5977,2583094.2593838,0
+FNB.US,D,20191206,000000,10.7103,10.7793,10.6909,10.7103,3364404.3341161,0
+FNB.US,D,20191209,000000,10.6822,10.6958,10.6346,10.6822,3186408.1056914,0
+FNB.US,D,20191210,000000,10.6666,10.7532,10.6307,10.6909,4207080.8491427,0
+FNB.US,D,20191211,000000,10.7103,10.7103,10.5686,10.6044,2218469.992003,0
+FNB.US,D,20191212,000000,10.6502,10.998,10.6006,10.998,2928386.2352392,0
+FNB.US,D,20191213,000000,10.964,11.0154,10.7793,10.9008,2177709.9795685,0
+FNB.US,D,20191216,000000,11.0154,11.1117,10.9892,10.998,2868089.1226116,0
+FNB.US,D,20191217,000000,10.964,11.2167,10.964,11.1913,2457031.9514587,0
+FNB.US,D,20191218,000000,11.2341,11.238,11.169,11.1826,2802645.0343709,0
+FNB.US,D,20191219,000000,11.1913,11.2254,11.1467,11.1913,1549116.1568588,0
+FNB.US,D,20191220,000000,11.1981,11.3021,11.1738,11.2254,5228080.8747867,0
+FNB.US,D,20191223,000000,11.2516,11.267,11.0941,11.1282,1139431.9242117,0
+FNB.US,D,20191224,000000,11.1467,11.1651,11.0941,11.1117,612178.25361744,0
+FNB.US,D,20191226,000000,11.1564,11.1651,11.0514,11.1029,1017784.8383182,0
+FNB.US,D,20191227,000000,11.1117,11.1117,10.9892,11.0154,1208973.2149952,0
+FNB.US,D,20191230,000000,11.1029,11.1651,11.033,11.0864,1518608.9280793,0
+FNB.US,D,20191231,000000,11.1029,11.1603,11.0767,11.1029,1386907.6920628,0
+FNB.US,D,20200102,000000,11.1467,11.1564,10.8931,11.1467,3517015.6088316,0
+FNB.US,D,20200103,000000,11.0067,11.0689,10.929,11.033,1605410.7523578,0
+FNB.US,D,20200106,000000,10.8931,10.9192,10.7969,10.8931,2040027.0954288,0
+FNB.US,D,20200107,000000,10.929,10.9377,10.791,10.8406,1604706.786887,0
+FNB.US,D,20200108,000000,10.8591,10.929,10.8115,10.8765,1247970.2261849,0
+FNB.US,D,20200109,000000,10.9465,10.9465,10.8493,10.8843,1177150.6823098,0
+FNB.US,D,20200110,000000,10.9192,10.9192,10.7706,10.7793,1377242.5754894,0
+FNB.US,D,20200113,000000,10.8153,10.9192,10.7532,10.8931,2320305.1841645,0
+FNB.US,D,20200114,000000,10.8931,10.9892,10.8493,10.964,2069173.7359739,0
+FNB.US,D,20200115,000000,10.8678,10.9377,10.8153,10.9008,3196708.2320535,0
+FNB.US,D,20200116,000000,10.9708,11.0941,10.9708,11.0689,1944010.9394836,0
+FNB.US,D,20200117,000000,11.1194,11.1564,11.0067,11.1564,3943044.3965103,0
+FNB.US,D,20200121,000000,11.0592,11.1467,10.7872,10.7969,2559622.5685551,0
+FNB.US,D,20200122,000000,10.8153,10.9708,10.7969,10.9465,2096820.8477311,0
+FNB.US,D,20200123,000000,10.9095,10.9562,10.723,10.8231,2658878.6123688,0
+FNB.US,D,20200124,000000,10.8406,10.8639,10.4908,10.5783,2338401.4193589,0
+FNB.US,D,20200127,000000,10.3693,10.4869,10.3411,10.4044,2108869.566688,0
+FNB.US,D,20200128,000000,10.4908,10.5452,10.4218,10.4733,1389913.9539637,0
+FNB.US,D,20200129,000000,10.5093,10.518,10.3334,10.3334,1578812.384482,0
+FNB.US,D,20200130,000000,10.2547,10.4393,10.2041,10.4218,1599726.539938,0
+FNB.US,D,20200131,000000,10.2994,10.3693,10.1759,10.2041,2182395.8783822,0
+FNB.US,D,20200203,000000,10.2634,10.4733,10.2634,10.4044,2813401.0915861,0
+FNB.US,D,20200204,000000,10.588,10.6006,10.452,10.4646,1588019.5118236,0
+FNB.US,D,20200205,000000,10.6044,10.7006,10.5783,10.6909,2332675.0101783,0
+FNB.US,D,20200206,000000,10.7619,10.7706,10.4733,10.4908,2342536.7019051,0
+FNB.US,D,20200207,000000,10.4393,10.4646,10.3596,10.3693,1776564.9304172,0
+FNB.US,D,20200210,000000,10.3334,10.4558,10.2994,10.4393,2679932.7375676,0
+FNB.US,D,20200211,000000,10.4558,10.6132,10.4393,10.4908,1726262.2749342,0
+FNB.US,D,20200212,000000,10.5783,10.6307,10.4646,10.4996,1100692.2103432,0
+FNB.US,D,20200213,000000,10.4646,10.5267,10.4218,10.5267,1131396.0142761,0
+FNB.US,D,20200214,000000,10.482,10.518,10.3596,10.3781,1404615.9228967,0
+FNB.US,D,20200218,000000,10.3596,10.3849,10.142,10.1857,1266337.1381611,0
+FNB.US,D,20200219,000000,10.2207,10.2858,10.2207,10.2295,1050098.2942926,0
+FNB.US,D,20200220,000000,10.2207,10.4558,10.1954,10.4044,2084169.0238532,0
+FNB.US,D,20200221,000000,10.3266,10.3508,10.2207,10.3334,2045422.1056597,0
+FNB.US,D,20200224,000000,10.0185,10.0439,9.89712,9.93898,1919970.1069803,0
+FNB.US,D,20200225,000000,9.93898,9.93898,9.55703,9.62602,4495656.2618923,0
+FNB.US,D,20200226,000000,9.68821,9.69696,9.38895,9.42296,3040914.7040695,0
+FNB.US,D,20200227,000000,9.21414,9.44239,9.04061,9.11911,3323949.9908991,0
+FNB.US,D,20200228,000000,8.83977,9.02176,8.70773,8.82209,6087909.8584335,0
+FNB.US,D,20200302,000000,8.82209,9.31024,8.73415,9.30149,3952959.6060799,0
+FNB.US,D,20200303,000000,9.27526,9.33744,8.81286,8.86484,3777509.5919458,0
+FNB.US,D,20200304,000000,8.97182,9.06859,8.67858,9.03303,3310720.7918325,0
+FNB.US,D,20200305,000000,8.72416,8.78537,8.59998,8.7771,3673133.3314402,0
+FNB.US,D,20200306,000000,8.40497,8.71501,8.32539,8.51107,3573873.1708693,0
+FNB.US,D,20200309,000000,7.71491,7.90088,7.21947,7.22841,3660763.5054265,0
+FNB.US,D,20200310,000000,7.62639,7.85648,7.36094,7.85648,3835479.7076005,0
+FNB.US,D,20200311,000000,7.59997,7.71491,7.28127,7.42302,5296983.0390243,0
+FNB.US,D,20200312,000000,6.85666,7.34325,6.52047,6.68866,3692697.1905547,0
+FNB.US,D,20200313,000000,7.21082,7.58228,6.84092,7.58228,3343563.2510992,0
+FNB.US,D,20200316,000000,6.42322,10.6161,6.11354,6.35238,3565207.3970915,0
+FNB.US,D,20200317,000000,6.485,6.61783,6.12239,6.28165,5250536.7557914,0
+FNB.US,D,20200318,000000,5.91893,6.02504,4.79532,4.95448,6775642.9558255,0
+FNB.US,D,20200319,000000,4.86596,6.26386,4.46788,6.26386,5301877.8632627,0
+FNB.US,D,20200320,000000,6.23743,6.62677,5.87025,5.99851,6270564.1975611,0
+FNB.US,D,20200323,000000,5.80379,5.87025,4.98985,5.20225,3295025.6552395,0
+FNB.US,D,20200324,000000,5.47645,6.12239,5.47645,5.99851,3016563.0564022,0
+FNB.US,D,20200325,000000,6.12239,6.485,5.7419,5.94536,4507422.9829852,0
+FNB.US,D,20200326,000000,6.07828,6.70625,5.87462,6.64455,4708387.6286783,0
+FNB.US,D,20200327,000000,6.25521,6.78602,6.21392,6.51164,3143088.4995057,0
+FNB.US,D,20200330,000000,6.40553,6.5912,6.1357,6.485,2332078.0803931,0
+FNB.US,D,20200331,000000,6.39669,6.6532,6.28601,6.52047,3450176.9691098,0
+FNB.US,D,20200401,000000,6.19332,6.21965,5.78174,6.05146,2882954.732641,0
+FNB.US,D,20200402,000000,5.95431,6.44973,5.95431,6.24627,2620198.5914788,0
+FNB.US,D,20200403,000000,6.06925,6.27726,5.83926,5.97207,3036524.1825806,0
+FNB.US,D,20200406,000000,6.35238,6.54447,6.19332,6.30817,2221172.643065,0
+FNB.US,D,20200407,000000,6.63562,6.93643,6.40106,6.45867,3652548.5165553,0
+FNB.US,D,20200408,000000,6.60889,6.91418,6.46742,6.8655,1978380.7156489,0
+FNB.US,D,20200409,000000,7.13096,7.48482,7.03369,7.39622,2637073.1789921,0
+FNB.US,D,20200413,000000,7.44061,7.51135,6.9718,7.0778,2063926.9290001,0
+FNB.US,D,20200414,000000,7.28127,7.40515,6.66214,6.89203,3224823.6249353,0
+FNB.US,D,20200415,000000,6.53816,6.64882,6.37015,6.43206,2412278.6845991,0
+FNB.US,D,20200416,000000,6.40553,6.44081,6.10024,6.33469,3282077.4248477,0
+FNB.US,D,20200417,000000,6.66214,6.92748,6.61783,6.77699,2495093.4295885,0
+FNB.US,D,20200420,000000,6.55584,6.90107,6.38774,6.66214,2607650.7157187,0
+FNB.US,D,20200421,000000,6.35238,6.61337,6.3171,6.3789,2375588.0865966,0
+FNB.US,D,20200422,000000,6.547,6.60889,6.23743,6.26386,2356554.2599639,0
+FNB.US,D,20200423,000000,6.29942,6.49385,6.13133,6.34353,2382576.2818402,0
+FNB.US,D,20200424,000000,6.43206,6.46286,6.21072,6.37015,2849657.3717105,0
+FNB.US,D,20200427,000000,6.46742,6.95411,6.44081,6.83003,2498932.3056208,0
+FNB.US,D,20200428,000000,7.11327,7.26369,6.92748,7.02485,2854118.90726,0
+FNB.US,D,20200429,000000,7.29904,7.67517,7.21082,7.55565,2820143.3105908,0
+FNB.US,D,20200430,000000,7.184,7.35219,7.06012,7.15738,2402787.5010149,0
+FNB.US,D,20200501,000000,6.9099,6.98948,6.70625,6.83003,2043459.4416936,0
+FNB.US,D,20200504,000000,6.64455,6.83003,6.55584,6.79477,1944945.4433542,0
+FNB.US,D,20200505,000000,6.98055,7.08674,6.62677,6.64455,1925599.7723681,0
+FNB.US,D,20200506,000000,6.7594,6.78602,6.3171,6.3171,1811258.9012073,0
+FNB.US,D,20200507,000000,6.37015,6.69741,6.37015,6.42322,1518437.0534687,0
+FNB.US,D,20200508,000000,6.60004,6.86112,6.56031,6.83003,1518396.9150866,0
+FNB.US,D,20200511,000000,6.67098,6.74171,6.36141,6.41437,3585101.6259663,0
+FNB.US,D,20200512,000000,6.44081,6.51164,5.98092,5.99851,4014351.7761065,0
+FNB.US,D,20200513,000000,5.94536,5.96333,5.48111,5.53834,7838950.8945882,0
+FNB.US,D,20200514,000000,5.39687,5.8481,5.1802,5.70663,4161952.9573836,0
+FNB.US,D,20200515,000000,5.66232,5.72878,5.56506,5.60044,3483896.2976472,0
+FNB.US,D,20200518,000000,5.96305,6.37015,5.92787,6.30817,3246260.608548,0
+FNB.US,D,20200519,000000,6.21965,6.23307,5.90999,5.90999,2599458.3690119,0
+FNB.US,D,20200520,000000,6.04272,6.34353,6.0295,6.29942,3031257.8210104,0
+FNB.US,D,20200521,000000,6.29942,6.45867,6.29049,6.33469,2902064.7192809,0
+FNB.US,D,20200522,000000,6.34353,6.40553,6.10908,6.21072,1906542.2743818,0
+FNB.US,D,20200526,000000,6.5912,6.82586,6.53816,6.69741,2438482.872979,0
+FNB.US,D,20200527,000000,7.0778,7.184,6.85666,7.13096,2945501.6530452,0
+FNB.US,D,20200528,000000,7.23725,7.31683,6.82129,6.8655,2655469.9374576,0
+FNB.US,D,20200529,000000,6.71286,6.81147,6.61394,6.65884,2228101.1453301,0
+FNB.US,D,20200601,000000,6.7218,6.91943,6.605,6.80254,2431672.7274816,0
+FNB.US,D,20200602,000000,6.89251,6.9645,6.69469,6.78466,2121416.4132588,0
+FNB.US,D,20200603,000000,7.02737,7.33286,6.98764,7.27903,3075046.73751,0
+FNB.US,D,20200604,000000,7.26999,7.54856,7.05876,7.54856,3681435.8014006,0
+FNB.US,D,20200605,000000,8.25834,8.3662,7.95296,8.14165,3621741.7936939,0
+FNB.US,D,20200608,000000,8.40225,8.54604,8.26748,8.54604,3691733.8693842,0
+FNB.US,D,20200609,000000,8.14165,8.29429,7.90788,8.16847,2908740.040982,0
+FNB.US,D,20200610,000000,8.0338,8.06975,7.39136,7.43167,3307911.105085,0
+FNB.US,D,20200611,000000,6.9645,7.04536,6.64076,6.65884,2460205.9712129,0
+FNB.US,D,20200612,000000,7.09917,7.10822,6.62299,6.90155,2748805.055316,0
+FNB.US,D,20200615,000000,6.34441,7.03632,6.21859,6.9375,3886239.3231259,0
+FNB.US,D,20200616,000000,7.30594,7.43167,7.00046,7.26085,2509008.0687188,0
+FNB.US,D,20200617,000000,7.28788,7.28788,6.8655,6.88357,2219324.2191095,0
+FNB.US,D,20200618,000000,6.77572,7.08567,6.73977,6.9375,2542936.3226809,0
+FNB.US,D,20200619,000000,7.03632,7.09917,6.64076,6.84752,7376315.9024283,0
+FNB.US,D,20200622,000000,6.71286,6.92399,6.65884,6.81147,2093392.6182234,0
+FNB.US,D,20200623,000000,6.98239,7.08131,6.69945,6.70372,2154523.3741717,0
+FNB.US,D,20200624,000000,6.56895,6.62299,6.30846,6.37132,2833771.8350999,0
+FNB.US,D,20200625,000000,6.3174,6.65884,6.29039,6.64989,1886772.5774104,0
+FNB.US,D,20200626,000000,6.47033,6.52397,6.19167,6.21859,5276087.4089753,0
+FNB.US,D,20200629,000000,6.34441,6.69469,6.29039,6.57799,3244098.2818607,0
+FNB.US,D,20200630,000000,6.49715,6.78913,6.48346,6.73977,2323421.5693188,0
+FNB.US,D,20200701,000000,6.76668,6.76668,6.18263,6.37132,2525130.3188649,0
+FNB.US,D,20200702,000000,6.63182,6.73531,6.29942,6.33527,5345471.2337983,0
+FNB.US,D,20200706,000000,6.56002,6.7218,6.35772,6.43418,3411934.3536659,0
+FNB.US,D,20200707,000000,6.32634,6.34879,6.19167,6.2006,2417565.6299551,0
+FNB.US,D,20200708,000000,6.16465,6.26338,6.01182,6.2006,3878053.1515548,0
+FNB.US,D,20200709,000000,6.14648,6.1872,5.92204,5.96694,4885192.0559113,0
+FNB.US,D,20200710,000000,5.9848,6.3174,5.9848,6.30846,2658306.3831264,0
+FNB.US,D,20200713,000000,6.40718,6.56895,6.18263,6.41632,2616646.859257,0
+FNB.US,D,20200714,000000,6.34441,6.49249,6.20955,6.33527,2778884.141353,0
+FNB.US,D,20200715,000000,6.56002,6.82946,6.5196,6.78466,2690566.321258,0
+FNB.US,D,20200716,000000,6.66787,6.89047,6.63182,6.78466,2578660.511945,0
+FNB.US,D,20200717,000000,7.16214,7.25193,6.67681,6.7218,5362455.9445651,0
+FNB.US,D,20200720,000000,6.65884,6.74433,6.49249,6.52397,2661147.9747418,0
+FNB.US,D,20200721,000000,6.605,6.88357,6.5332,6.8655,3408403.2052298,0
+FNB.US,D,20200722,000000,6.74861,6.879,6.66787,6.76668,2470892.0435568,0
+FNB.US,D,20200723,000000,6.71286,7.02737,6.71286,6.9375,2520599.8276332,0
+FNB.US,D,20200724,000000,6.99133,7.07227,6.85646,6.89251,1523580.9415141,0
+FNB.US,D,20200727,000000,6.85646,6.88804,6.7218,6.76668,2209925.6625608,0
+FNB.US,D,20200728,000000,6.68575,6.81147,6.64989,6.66787,1514748.4390721,0
+FNB.US,D,20200729,000000,6.64076,6.94644,6.54214,6.94644,2533127.1196077,0
+FNB.US,D,20200730,000000,6.69469,6.75766,6.48812,6.73977,2335959.1531861,0
+FNB.US,D,20200731,000000,6.73083,6.76668,6.5332,6.65884,2174655.3457713,0
+FNB.US,D,20200803,000000,6.67681,6.73977,6.56459,6.64076,1552521.7442021,0
+FNB.US,D,20200804,000000,6.57799,6.63182,6.52397,6.605,1485161.3055131,0
+FNB.US,D,20200805,000000,6.70372,6.78466,6.62765,6.74861,2251083.9712486,0
+FNB.US,D,20200806,000000,6.66787,6.77572,6.66787,6.70372,1260569.5614092,0
+FNB.US,D,20200807,000000,6.64989,7.07227,6.59411,7.07227,2496571.3454015,0
+FNB.US,D,20200810,000000,7.09917,7.33286,7.07752,7.20694,1839301.2216498,0
+FNB.US,D,20200811,000000,7.4138,7.54856,7.30148,7.35977,2492968.1537154,0
+FNB.US,D,20200812,000000,7.53059,7.53059,7.12162,7.26999,1976984.1057895,0
+FNB.US,D,20200813,000000,7.17108,7.26085,7.09024,7.10822,1415855.6990758,0
+FNB.US,D,20200814,000000,7.01844,7.2835,6.99133,7.17108,1943193.7631914,0
+FNB.US,D,20200817,000000,7.11716,7.16214,7.0094,7.06332,2154248.5806326,0
+FNB.US,D,20200818,000000,7.08131,7.08131,6.78466,6.78466,2004133.0899328,0
+FNB.US,D,20200819,000000,6.82946,6.98239,6.77572,6.85646,2006010.3311882,0
+FNB.US,D,20200820,000000,6.73977,6.79827,6.56895,6.59606,2483154.833885,0
+FNB.US,D,20200821,000000,6.56002,6.64076,6.52397,6.605,2440854.1250911,0
+FNB.US,D,20200824,000000,6.67681,6.87017,6.56002,6.8655,2263429.0967195,0
+FNB.US,D,20200825,000000,6.9375,7.04069,6.79361,6.8655,1648660.3736723,0
+FNB.US,D,20200826,000000,6.87444,6.87444,6.73083,6.75766,1678958.6770271,0
+FNB.US,D,20200827,000000,6.74861,6.94644,6.74861,6.88357,1673074.801886,0
+FNB.US,D,20200828,000000,6.9645,6.9645,6.81147,6.8655,1426788.7768481,0
+FNB.US,D,20200831,000000,6.81147,6.87444,6.73977,6.73977,1974154.8644456,0
+FNB.US,D,20200901,000000,6.67681,6.81147,6.66787,6.7218,2863800.490862,0
+FNB.US,D,20200902,000000,6.70372,6.81147,6.66787,6.78466,3094238.0301034,0
+FNB.US,D,20200903,000000,6.85763,7.1499,6.80759,6.83936,2848185.6310332,0
+FNB.US,D,20200904,000000,7.02194,7.06779,6.83936,7.0129,2838063.5544174,0
+FNB.US,D,20200908,000000,6.89426,6.92165,6.53806,6.60199,4484667.6078987,0
+FNB.US,D,20200909,000000,6.66583,6.70246,6.43769,6.52893,3774723.5765519,0
+FNB.US,D,20200910,000000,6.54719,6.57916,6.36918,6.38298,2797809.903111,0
+FNB.US,D,20200911,000000,6.40115,6.47889,6.30992,6.42845,2575518.3970585,0
+FNB.US,D,20200914,000000,6.47412,6.73443,6.43769,6.63853,2753781.185508,0
+FNB.US,D,20200915,000000,6.63853,6.68254,6.45974,6.50152,3263757.8555786,0
+FNB.US,D,20200916,000000,6.53806,6.72986,6.47412,6.61103,2751417.1377208,0
+FNB.US,D,20200917,000000,6.48316,6.63853,6.45139,6.62939,2269716.4140603,0
+FNB.US,D,20200918,000000,6.62939,6.63405,6.45877,6.47412,6063377.0734522,0
+FNB.US,D,20200921,000000,6.29156,6.39213,6.05418,6.09072,4500393.6201702,0
+FNB.US,D,20200922,000000,6.10898,6.22771,5.99025,6.03601,3370121.480593,0
+FNB.US,D,20200923,000000,6.06332,6.19119,5.88978,5.88978,3493489.3709707,0
+FNB.US,D,20200924,000000,5.89891,6.07236,5.81681,5.93535,2439591.3098387,0
+FNB.US,D,20200925,000000,5.86238,5.96741,5.83498,5.93535,2273984.4620243,0
+FNB.US,D,20200928,000000,6.06332,6.29156,6.06332,6.24598,2445155.1071122,0
+FNB.US,D,20200929,000000,6.17301,6.21859,6.02678,6.14551,3107869.6421803,0
+FNB.US,D,20200930,000000,6.19119,6.29156,6.13629,6.19119,3280281.4895458,0
+FNB.US,D,20201001,000000,6.17301,6.28242,6.08615,6.12715,2656601.0164816,0
+FNB.US,D,20201002,000000,6.00852,6.38298,5.99938,6.37385,2743186.7110104,0
+FNB.US,D,20201005,000000,6.45586,6.64765,6.44225,6.56556,4602584.9118241,0
+FNB.US,D,20201006,000000,6.6568,6.90339,6.58372,6.62017,3716953.1236184,0
+FNB.US,D,20201007,000000,6.71169,6.96723,6.66583,6.84859,3168480.6575398,0
+FNB.US,D,20201008,000000,6.9582,6.98102,6.84403,6.9582,2156850.3711446,0
+FNB.US,D,20201009,000000,7.0129,7.05856,6.8211,6.85763,2409046.0010556,0
+FNB.US,D,20201012,000000,6.86677,7.07683,6.85316,7.04933,1984258.4156543,0
+FNB.US,D,20201013,000000,6.96723,7.0403,6.75716,6.77552,2700900.4108665,0
+FNB.US,D,20201014,000000,6.7664,6.85763,6.6568,6.66583,1380584.353097,0
+FNB.US,D,20201015,000000,6.57468,6.79846,6.56556,6.77552,3264799.3951348,0
+FNB.US,D,20201016,000000,6.7664,6.84859,6.61103,6.84859,2603506.1704689,0
+FNB.US,D,20201019,000000,6.89426,7.0129,6.72072,6.75716,3953464.9380187,0
+FNB.US,D,20201020,000000,6.84859,7.0129,6.80283,6.8759,2460459.1517769,0
+FNB.US,D,20201021,000000,6.85763,6.91253,6.81197,6.8759,2570636.9522808,0
+FNB.US,D,20201022,000000,6.90339,7.232,6.88503,7.21374,4350228.7283847,0
+FNB.US,D,20201023,000000,7.28681,7.30517,7.00843,7.16817,2862531.5004738,0
+FNB.US,D,20201026,000000,7.06779,7.10423,6.93984,7.08597,2843641.7603409,0
+FNB.US,D,20201027,000000,7.02194,7.09519,6.70246,6.70246,2689520.6649446,0
+FNB.US,D,20201028,000000,6.56556,6.66583,6.49229,6.59287,3303074.9446358,0
+FNB.US,D,20201029,000000,6.53806,6.72072,6.44681,6.6841,3191217.5072192,0
+FNB.US,D,20201030,000000,6.6841,6.91253,6.66583,6.90339,2589257.0448212,0
+FNB.US,D,20201102,000000,7.0129,7.14077,6.88066,7.10423,2284069.4878259,0
+FNB.US,D,20201103,000000,7.30517,7.39631,7.20461,7.3142,2306254.6920486,0
+FNB.US,D,20201104,000000,7.05856,7.05856,6.59287,6.59287,4096240.2507395,0
+FNB.US,D,20201105,000000,6.62017,7.11337,6.62017,7.04933,3835270.7821757,0
+FNB.US,D,20201106,000000,7.07683,7.10423,6.8211,6.84859,2237479.118093,0
+FNB.US,D,20201109,000000,7.48784,8.18178,7.44217,7.92604,4361488.0591602,0
+FNB.US,D,20201110,000000,8.00824,8.13602,7.88503,8.01737,2375670.4217394,0
+FNB.US,D,20201111,000000,8.05391,8.11784,7.68878,7.82577,2276217.8027723,0
+FNB.US,D,20201112,000000,7.65214,7.79234,7.59297,7.71608,2400102.3461708,0
+FNB.US,D,20201113,000000,7.85298,7.91692,7.77087,7.83481,2427852.3768565,0
+FNB.US,D,20201116,000000,8.19092,8.27904,8.02194,8.22744,2438757.666518,0
+FNB.US,D,20201117,000000,8.04478,8.18635,7.89408,8.13602,1925638.881561,0
+FNB.US,D,20201118,000000,8.21831,8.26865,8.01174,8.01737,1969498.8121213,0
+FNB.US,D,20201119,000000,7.94421,8.11784,7.90778,8.09958,1851934.5201205,0
+FNB.US,D,20201120,000000,8.01737,8.11328,7.88961,8.03575,1567460.4266708,0
+FNB.US,D,20201123,000000,8.18178,8.30052,8.10872,8.25485,2845718.6643176,0
+FNB.US,D,20201124,000000,8.45579,8.71152,8.41934,8.70228,2128298.6020061,0
+FNB.US,D,20201125,000000,8.51972,8.57451,8.36892,8.50144,2627920.5986825,0
+FNB.US,D,20201127,000000,8.45579,8.49231,8.25183,8.41022,1294502.9613178,0
+FNB.US,D,20201130,000000,8.30975,8.43752,8.03575,8.06305,3507216.6976511,0
+FNB.US,D,20201201,000000,8.28235,8.33705,8.13164,8.19092,3144088.8714905,0
+FNB.US,D,20201202,000000,8.20014,8.53332,8.18168,8.48707,3431762.7144265,0
+FNB.US,D,20201203,000000,8.44082,8.6675,8.39457,8.55187,2427124.7400321,0
+FNB.US,D,20201204,000000,8.79255,8.91254,8.72784,8.8388,2546157.6851423,0
+FNB.US,D,20201207,000000,8.72784,8.86659,8.62591,8.8388,2454361.2052646,0
+FNB.US,D,20201208,000000,8.71851,8.82957,8.67226,8.76477,2317489.3222813,0
+FNB.US,D,20201209,000000,8.88554,8.88554,8.69072,8.8388,2367071.545265,0
+FNB.US,D,20201210,000000,8.69072,8.86659,8.6538,8.84803,2881986.2655241,0
+FNB.US,D,20201211,000000,8.70928,8.90798,8.70928,8.77399,1762251.9950338,0
+FNB.US,D,20201214,000000,8.96891,8.97833,8.74155,8.77399,2368545.3443209,0
+FNB.US,D,20201215,000000,8.89398,8.96424,8.78333,8.91254,2571796.8486047,0
+FNB.US,D,20201216,000000,8.98678,8.98678,8.76477,8.82034,2023413.9219939,0
+FNB.US,D,20201217,000000,8.80188,8.80188,8.61202,8.69995,1897282.6583866,0
+FNB.US,D,20201218,000000,8.69995,8.73706,8.4963,8.61659,5980992.5295839,0
+FNB.US,D,20201221,000000,8.67226,8.70452,8.4825,8.60735,2348080.9445822,0
+FNB.US,D,20201222,000000,8.66303,8.66303,8.45006,8.52409,1861706.6723796,0
+FNB.US,D,20201223,000000,8.61659,8.78333,8.57033,8.76477,1460521.4848461,0
+FNB.US,D,20201224,000000,8.79255,8.79255,8.58889,8.70928,1092981.5242216,0
+FNB.US,D,20201228,000000,8.78333,8.90798,8.68722,8.82957,1285570.6275152,0
+FNB.US,D,20201229,000000,8.82957,8.82957,8.59356,8.62591,1532550.326131,0
+FNB.US,D,20201230,000000,8.66303,8.82034,8.61659,8.75553,1439079.355287,0
+FNB.US,D,20201231,000000,8.75553,8.84803,8.67226,8.79255,1184817.1132921,0
+FNB.US,D,20210104,000000,8.84803,8.87592,8.60192,8.7463,2087850.4339248,0
+FNB.US,D,20210105,000000,8.77399,9.01418,8.70928,8.87592,2454167.7176791,0
+FNB.US,D,20210106,000000,9.05237,9.88446,8.95948,9.78246,3693647.1322645,0
+FNB.US,D,20210107,000000,9.9487,10.1712,9.88446,10.0419,4169744.9494587,0
+FNB.US,D,20210108,000000,10.0332,10.0419,9.71833,9.90389,2192276.095516,0
+FNB.US,D,20210111,000000,9.73679,10.0506,9.65323,9.92232,2379229.3582862,0
+FNB.US,D,20210112,000000,10.0506,10.1712,9.93977,10.1517,2058313.7306409,0
+FNB.US,D,20210113,000000,10.0691,10.1439,9.92629,10.0982,2331040.6575941,0
+FNB.US,D,20210114,000000,10.1809,10.5423,10.1468,10.5053,2430960.5284965,0
+FNB.US,D,20210115,000000,10.2731,10.3839,10.0788,10.1517,3495151.5116656,0
+FNB.US,D,20210119,000000,10.2449,10.3207,10.1254,10.2634,2123763.9940174,0
+FNB.US,D,20210120,000000,10.1167,10.3207,9.82037,9.92232,3593696.3856836,0
+FNB.US,D,20210121,000000,9.91264,9.95841,9.56966,9.59784,3355769.4360168,0
+FNB.US,D,20210122,000000,9.48611,9.72708,9.45016,9.72708,2019928.0578864,0
+FNB.US,D,20210125,000000,9.56092,9.68141,9.40838,9.63477,2657598.3008985,0
+FNB.US,D,20210126,000000,9.74554,9.80189,9.45988,9.48611,2371690.5467752,0
+FNB.US,D,20210127,000000,9.30149,9.42587,9.18141,9.1987,3206766.4989337,0
+FNB.US,D,20210128,000000,9.39381,9.53274,9.35786,9.43073,2294562.0725842,0
+FNB.US,D,20210129,000000,9.41227,9.50553,9.10668,9.12573,3995559.8089557,0
+FNB.US,D,20210201,000000,9.15342,9.35786,9.06091,9.34814,2031284.1324547,0
+FNB.US,D,20210202,000000,9.47737,9.51428,9.35786,9.45988,1587707.6674703,0
+FNB.US,D,20210203,000000,9.40352,9.54246,9.34814,9.51428,1727569.3453259,0
+FNB.US,D,20210204,000000,9.58909,9.83784,9.56966,9.80189,1952586.1446044,0
+FNB.US,D,20210205,000000,9.91264,9.92232,9.72708,9.83784,1480961.1840419,0
+FNB.US,D,20210208,000000,9.86601,9.99629,9.81064,9.99629,1183710.7348109,0
+FNB.US,D,20210209,000000,9.98657,10.1857,9.89418,10.1167,2711626.6215925,0
+FNB.US,D,20210210,000000,10.1809,10.3421,10.1167,10.2188,3284232.5472101,0
+FNB.US,D,20210211,000000,10.2285,10.3207,10.0332,10.0885,3429003.457954,0
+FNB.US,D,20210212,000000,10.1167,10.2401,10.0506,10.1993,1412872.0793392,0
+FNB.US,D,20210216,000000,10.347,10.4567,10.2828,10.4131,1673628.5057211,0
+FNB.US,D,20210217,000000,10.3558,10.5783,10.3558,10.5326,2833888.133489,0
+FNB.US,D,20210218,000000,10.4587,10.5733,10.347,10.3937,3240987.0426528,0
+FNB.US,D,20210219,000000,10.4762,10.7862,10.4674,10.7735,2194291.2481357,0
+FNB.US,D,20210222,000000,10.7551,11.0747,10.7366,10.9678,2803306.803081,0
+FNB.US,D,20210223,000000,11.0699,11.1524,10.9115,11.1243,2540284.101894,0
+FNB.US,D,20210224,000000,11.2069,11.6063,11.2069,11.5877,2699972.0821317,0
+FNB.US,D,20210225,000000,11.7538,11.7538,11.1243,11.1816,2852526.7514364,0
+FNB.US,D,20210226,000000,11.0884,11.1816,10.8008,10.9494,2947353.1645685,0
+FNB.US,D,20210301,000000,11.2448,11.3186,11.0884,11.2643,1938988.4957739,0
+FNB.US,D,20210302,000000,11.1981,11.407,11.134,11.3089,2237124.0477897,0
+FNB.US,D,20210303,000000,11.4294,11.8005,11.3759,11.5314,2374696.808676,0
+FNB.US,D,20210304,000000,11.477,11.6918,11.2,11.3545,3275434.0080145,0
+FNB.US,D,20210305,000000,11.6063,11.8034,11.3263,11.784,2835322.823352,0
+FNB.US,D,20210308,000000,11.925,12.3029,11.8404,12.0192,5311775.5766145,0
+FNB.US,D,20210309,000000,11.7558,11.8307,11.4332,11.6539,3059181.7846852,0
+FNB.US,D,20210310,000000,11.7005,12.1027,11.6063,12.0639,2983781.3193033,0
+FNB.US,D,20210311,000000,11.925,12.2892,11.8774,12.2145,2411875.2423995,0
+FNB.US,D,20210312,000000,12.2892,12.5691,12.2416,12.5517,1876856.3386515,0
+FNB.US,D,20210315,000000,12.5517,12.6157,12.3029,12.4011,2328362.7070751,0
+FNB.US,D,20210316,000000,12.2795,12.3068,12.0736,12.2339,1900242.6067696,0
+FNB.US,D,20210317,000000,12.3728,12.5128,12.2416,12.4107,2461881.4913686,0
+FNB.US,D,20210318,000000,12.6157,12.9199,12.3582,12.4389,3116642.4516439,0
+FNB.US,D,20210319,000000,12.2601,12.4943,12.1396,12.3078,6747931.0051434,0
+FNB.US,D,20210322,000000,12.1669,12.2242,11.784,11.8968,2325065.1846066,0
+FNB.US,D,20210323,000000,11.7102,11.8588,11.4187,11.4673,2242361.5920601,0
+FNB.US,D,20210324,000000,11.6442,11.9337,11.4576,11.4673,2315013.0928622,0
+FNB.US,D,20210325,000000,11.41,11.9706,11.3109,11.8968,2514169.4529819,0
+FNB.US,D,20210326,000000,12.1027,12.2145,11.957,12.1669,2304979.5265248,0
+FNB.US,D,20210329,000000,11.9521,12.0687,11.5508,11.6821,2558064.3759779,0
+FNB.US,D,20210330,000000,11.8131,12.1173,11.8131,12.0736,3170223.0749989,0
+FNB.US,D,20210331,000000,12.0094,12.093,11.8686,11.8686,2825584.6343394,0
+FNB.US,D,20210401,000000,11.8034,11.9297,11.7189,11.9065,2062616.7710405,0
+FNB.US,D,20210405,000000,12.093,12.1125,11.8686,11.9619,1587710.7550381,0
+FNB.US,D,20210406,000000,11.9803,12.1125,11.8821,11.9424,2404886.0179666,0
+FNB.US,D,20210407,000000,12.0366,12.1027,11.8588,11.9424,1278276.7630539,0
+FNB.US,D,20210408,000000,11.8307,11.9949,11.6868,11.9424,2186109.1933217,0
+FNB.US,D,20210409,000000,12.1027,12.1475,11.9619,12.0453,1469461.0229738,0
+FNB.US,D,20210412,000000,12.1125,12.2145,12.0639,12.1669,1434804.102998,0
+FNB.US,D,20210413,000000,12.0453,12.1125,11.8491,11.8686,1317620.6110327,0
+FNB.US,D,20210414,000000,11.8404,12.2291,11.8404,12.1027,2063847.6814251,0
+FNB.US,D,20210415,000000,12.0736,12.1027,11.7705,12.0094,1587479.1874491,0
+FNB.US,D,20210416,000000,12.1309,12.2416,12.0104,12.1396,2264616.7811542,0
+FNB.US,D,20210419,000000,12.1212,12.2504,11.99,12.0279,2331325.743026,0
+FNB.US,D,20210420,000000,11.9337,11.9997,11.4284,11.5411,3951344.8080921,0
+FNB.US,D,20210421,000000,11.5042,11.8871,11.4721,11.8219,2942790.7684691,0
+FNB.US,D,20210422,000000,11.8131,11.8686,11.6248,11.6442,1643096.5763988,0
+FNB.US,D,20210423,000000,11.6442,12.1475,11.6198,12.0736,3916878.2881339,0
+FNB.US,D,20210426,000000,12.2145,12.3029,12.0279,12.0736,1894564.5694855,0
+FNB.US,D,20210427,000000,12.1125,12.2698,12.059,12.2601,1414089.6102632,0
+FNB.US,D,20210428,000000,12.2795,12.3126,12.1212,12.1669,1365192.8273431,0
+FNB.US,D,20210429,000000,12.3078,12.4758,12.2339,12.3175,1742931.0245906,0
+FNB.US,D,20210430,000000,12.2416,12.3728,12.0366,12.0453,2362833.3437903,0
+FNB.US,D,20210503,000000,12.2058,12.3456,12.0687,12.2892,2077993.8881445,0
+FNB.US,D,20210504,000000,12.2242,12.4487,12.1027,12.4389,1794317.4163905,0
+FNB.US,D,20210505,000000,12.4846,12.5467,12.4487,12.4574,1663010.35987,0
+FNB.US,D,20210506,000000,12.5604,12.6449,12.3631,12.6352,1486007.2991052,0
+FNB.US,D,20210507,000000,12.3922,12.6546,12.2416,12.6449,1324310.3413837,0
+FNB.US,D,20210510,000000,12.709,12.8858,12.5604,12.5604,1870736.7791642,0
+FNB.US,D,20210511,000000,12.4487,12.6643,12.3456,12.4846,1851492.9979173,0
+FNB.US,D,20210512,000000,12.6546,12.7382,12.0736,12.1212,2878139.1559776,0
+FNB.US,D,20210513,000000,12.1027,12.5517,12.0882,12.4846,4941765.5617065,0
+FNB.US,D,20210514,000000,12.5604,12.7479,12.4758,12.7285,1952542.9186545,0
+FNB.US,D,20210517,000000,12.6449,12.7877,12.4758,12.7576,1388550.2781613,0
+FNB.US,D,20210518,000000,12.7382,12.7839,12.5128,12.5225,1247423.7266747,0
+FNB.US,D,20210519,000000,12.3534,12.4846,12.1396,12.4758,2181565.3226293,0
+FNB.US,D,20210520,000000,12.4204,12.4292,12.2058,12.3534,1209981.8204943,0
+FNB.US,D,20210521,000000,12.504,12.7042,12.4661,12.6352,2005867.2738776,0
+FNB.US,D,20210524,000000,12.6711,12.6711,12.4341,12.504,1402258.0502453,0
+FNB.US,D,20210525,000000,12.5517,12.6449,12.1475,12.1475,1947542.0879197,0
+FNB.US,D,20210526,000000,12.1669,12.3825,12.1125,12.3825,1776681.2288064,0
+FNB.US,D,20210527,000000,12.5604,12.6352,12.4758,12.6157,2648893.4179278,0
+FNB.US,D,20210528,000000,12.6254,12.6916,12.3612,12.6449,1831112.9917,0
+FNB.US,D,20210601,000000,12.7003,12.7761,12.6595,12.7586,1533394.2613445,0
+FNB.US,D,20210602,000000,12.814,12.814,12.5555,12.5876,1319825.1344806,0
+FNB.US,D,20210603,000000,12.5778,12.7003,12.5215,12.6449,1571467.0605565,0
+FNB.US,D,20210604,000000,12.6157,12.6352,12.437,12.5594,1293419.225001,0
+FNB.US,D,20210607,000000,12.5876,12.6498,12.5079,12.5778,1248522.9008309,0
+FNB.US,D,20210608,000000,12.4554,12.677,12.3378,12.6352,1819859.8360602,0
+FNB.US,D,20210609,000000,12.5215,12.541,12.3904,12.4088,1227855.7508031,0
+FNB.US,D,20210610,000000,12.5778,12.5778,12.1532,12.1532,1515620.1623963,0
+FNB.US,D,20210611,000000,12.23,12.3758,12.2018,12.2864,1568192.1802523,0
+FNB.US,D,20210614,000000,12.3242,12.3709,11.9843,12.0309,2145969.7820258,0
+FNB.US,D,20210615,000000,12.0979,12.3194,12.0037,12.2106,2068788.8191814,0
+FNB.US,D,20210616,000000,12.1076,12.4467,11.9843,12.3515,2017148.2176282,0
+FNB.US,D,20210617,000000,12.4467,12.4651,11.5605,11.5605,3328606.0432234,0
+FNB.US,D,20210618,000000,11.3333,11.4945,11.1263,11.1641,6237609.5566624,0
+FNB.US,D,20210621,000000,11.3333,11.6831,11.3147,11.6257,2254587.331574,0
+FNB.US,D,20210622,000000,11.5887,11.6208,11.406,11.5702,1700652.957961,0
+FNB.US,D,20210623,000000,11.6451,11.6928,11.5742,11.5984,1186758.1642831,0
+FNB.US,D,20210624,000000,11.6451,11.8288,11.5411,11.8151,1733031.2528602,0
+FNB.US,D,20210625,000000,11.8802,12.0979,11.7675,12.023,3079615.3087452,0
+FNB.US,D,20210628,000000,11.9648,11.9648,11.6208,11.6928,2016768.446782,0
+FNB.US,D,20210629,000000,11.8238,11.9093,11.5605,11.5984,1392294.4687793,0
+FNB.US,D,20210630,000000,11.5605,11.7063,11.5508,11.6257,1620370.0186122,0
+FNB.US,D,20210701,000000,11.7297,11.8336,11.6451,11.7199,1733931.7934844,0
+FNB.US,D,20210702,000000,11.6733,11.7112,11.5216,11.5508,1367070.0685985,0
+FNB.US,D,20210706,000000,11.476,11.5411,11.136,11.2204,1844288.6729238,0
+FNB.US,D,20210707,000000,11.0699,11.2777,11.0417,11.1738,1541089.5096268,0
+FNB.US,D,20210708,000000,10.929,11.1029,10.758,10.9571,3006947.3409145,0
+FNB.US,D,20210709,000000,11.2302,11.4566,11.1496,11.4372,2477545.752283,0
+FNB.US,D,20210712,000000,11.2777,11.5032,11.136,11.5032,1828567.8065988,0
+FNB.US,D,20210713,000000,11.1826,11.3333,10.9989,11.0699,7958169.0937696,0
+FNB.US,D,20210714,000000,11.0981,11.268,10.9377,11.0699,3499301.2028618,0
+FNB.US,D,20210715,000000,10.9377,11.2438,10.8532,11.136,3363813.5794666,0
+FNB.US,D,20210716,000000,11.2486,11.2777,10.7113,10.758,2466123.8096004,0
+FNB.US,D,20210719,000000,10.3159,10.485,10.1983,10.2878,4948804.1872252,0
+FNB.US,D,20210720,000000,10.2781,10.9329,10.2489,10.7016,4810845.4803571,0
+FNB.US,D,20210721,000000,10.8716,11.0699,10.8348,10.9192,2844553.6220473,0
+FNB.US,D,20210722,000000,10.8716,10.9095,10.5986,10.6637,2143766.2877671,0
+FNB.US,D,20210723,000000,10.7959,10.8804,10.6637,10.758,1923002.0986133,0
+FNB.US,D,20210726,000000,10.7775,10.9426,10.721,10.8056,2946525.6963835,0
+FNB.US,D,20210727,000000,10.6832,10.8435,10.5986,10.7959,1654324.0023064,0
+FNB.US,D,20210728,000000,10.8716,10.9892,10.6637,10.8998,2241580.4373929,0
+FNB.US,D,20210729,000000,10.9892,11.0465,10.8348,10.9192,1684848.7273039,0
+FNB.US,D,20210730,000000,10.8629,11.0038,10.7619,10.8056,2473556.6146151,0
+FNB.US,D,20210802,000000,10.8804,11.1165,10.7016,10.7016,2005400.0219423,0
+FNB.US,D,20210803,000000,10.8153,10.9571,10.5792,10.8998,2094572.0691437,0
+FNB.US,D,20210804,000000,10.7113,10.9144,10.6822,10.7492,1734352.7319019,0
+FNB.US,D,20210805,000000,10.8629,10.9621,10.8483,10.9192,1515880.5472854,0
+FNB.US,D,20210806,000000,11.0787,11.2351,11.0417,11.136,2838098.5468531,0
+FNB.US,D,20210809,000000,11.0602,11.2351,10.9571,11.0514,2921529.776224,0
+FNB.US,D,20210810,000000,10.9941,11.206,10.9844,11.1457,1825422.6041445,0
+FNB.US,D,20210811,000000,11.1826,11.2875,11.0514,11.2777,2655402.0109648,0
+FNB.US,D,20210812,000000,11.3147,11.3147,11.0981,11.1738,1688474.5611541,0
+FNB.US,D,20210813,000000,11.1826,11.202,10.9941,11.0514,2081989.200948,0
+FNB.US,D,20210816,000000,10.9844,11.1165,10.8804,11.0135,1280841.5027516,0
+FNB.US,D,20210817,000000,10.8804,11.0184,10.7453,10.8348,1635324.1389201,0
+FNB.US,D,20210818,000000,10.7959,11.0038,10.7259,10.8435,2523015.3348847,0
+FNB.US,D,20210819,000000,10.721,10.8348,10.5326,10.5792,2780061.5338949,0
+FNB.US,D,20210820,000000,10.551,10.8008,10.5326,10.7862,2394023.954255,0
+FNB.US,D,20210823,000000,10.8532,10.9377,10.7775,10.8435,2018966.7950943,0
+FNB.US,D,20210824,000000,10.8435,10.9941,10.8153,10.9844,1642510.9676957,0
+FNB.US,D,20210825,000000,11.032,11.2633,10.9747,11.1165,2543890.3811479,0
+FNB.US,D,20210826,000000,11.1641,11.1641,10.9095,10.9095,1717584.150885,0
+FNB.US,D,20210827,000000,10.8998,11.2389,10.8901,11.2107,4100833.5225175,0
+FNB.US,D,20210830,000000,11.1923,11.2107,10.8804,10.8901,2084475.7222601,0
+FNB.US,D,20210831,000000,10.9095,11.0602,10.8998,11.0135,3124181.2631549,0
+FNB.US,D,20210901,000000,11.0222,11.0368,10.825,10.9192,2880224.2934685,0
+FNB.US,D,20210902,000000,10.8901,11.033,10.8619,10.9192,1574511.4024608,0
+FNB.US,D,20210903,000000,10.9377,10.9757,10.7872,10.8143,2265227.0904,0
+FNB.US,D,20210907,000000,10.8619,10.9524,10.7192,10.7192,1853799.4111046,0
+FNB.US,D,20210908,000000,10.652,10.7289,10.5287,10.585,3705714.3766286,0
+FNB.US,D,20210909,000000,10.5569,10.79,10.5083,10.652,2174581.2441428,0
+FNB.US,D,20210910,000000,10.7386,10.7473,10.4801,10.4898,2017776.0230919,0
+FNB.US,D,20210913,000000,10.6142,10.6949,10.4947,10.6433,1900340.3797517,0
+FNB.US,D,20210914,000000,10.652,10.6706,10.2808,10.3285,1750407.0555552,0
+FNB.US,D,20210915,000000,10.3372,10.5704,10.3285,10.5093,2140763.1134342,0
+FNB.US,D,20210916,000000,10.5947,10.619,10.3761,10.4801,1803394.8658823,0
+FNB.US,D,20210917,000000,10.4617,10.5753,10.4044,10.4422,6012778.0114551,0
+FNB.US,D,20210920,000000,10.1662,10.2517,10.0098,10.2323,2909570.5967348,0
+FNB.US,D,20210921,000000,10.2994,10.3285,10.1089,10.1759,1512024.1750352,0
+FNB.US,D,20210922,000000,10.347,10.4801,10.3042,10.3372,2335509.3974686,0
+FNB.US,D,20210923,000000,10.452,10.792,10.4286,10.69,2371436.3370218,0
+FNB.US,D,20210924,000000,10.6803,10.8522,10.6609,10.8241,2225864.7170143,0
+FNB.US,D,20210927,000000,10.9757,11.3943,10.9571,11.3283,4618696.8700774,0
+FNB.US,D,20210928,000000,11.3943,11.4235,11.1477,11.1671,2577560.3085995,0
+FNB.US,D,20210929,000000,11.1671,11.3575,11.0805,11.3089,2261722.7008854,0
+FNB.US,D,20210930,000000,11.4041,11.4041,11.0621,11.0718,3071577.3404311,0
+FNB.US,D,20211001,000000,11.1477,11.3624,11.0524,11.2817,3841463.4141022,0
+FNB.US,D,20211004,000000,11.2817,11.4429,11.204,11.2623,2495171.6479741,0
+FNB.US,D,20211005,000000,11.3477,11.3819,11.1953,11.3186,3889228.0888089,0
+FNB.US,D,20211006,000000,11.2234,11.2476,11.0281,11.1953,3042894.8642535,0
+FNB.US,D,20211007,000000,11.2904,11.4138,11.2573,11.3477,2320544.9852679,0
+FNB.US,D,20211008,000000,11.3477,11.5577,11.3186,11.4624,2612483.7886001,0
+FNB.US,D,20211011,000000,11.5762,11.6004,11.2526,11.2623,1653411.1114108,0
+FNB.US,D,20211012,000000,11.2137,11.3283,11.1477,11.2234,3131454.5438304,0
+FNB.US,D,20211013,000000,11.1953,11.2428,10.9192,11.1855,2274943.6664377,0
+FNB.US,D,20211014,000000,11.3283,11.4624,11.2234,11.4429,2757279.3998869,0
+FNB.US,D,20211015,000000,11.5762,11.6529,11.4284,11.4332,3039082.7471426,0
+FNB.US,D,20211018,000000,11.3866,11.7102,11.3866,11.5577,4457986.90488,0
+FNB.US,D,20211019,000000,11.7665,11.8909,11.5762,11.7481,2917282.3120457,0
+FNB.US,D,20211020,000000,11.7287,11.7384,11.5956,11.6811,2743131.134789,0
+FNB.US,D,20211021,000000,11.6529,11.6858,11.3721,11.5002,3118201.6734103,0
+FNB.US,D,20211022,000000,11.5189,11.6382,11.477,11.5859,1735430.2930831,0
+FNB.US,D,20211025,000000,11.6616,11.6811,11.5002,11.5383,2578653.30762,0
+FNB.US,D,20211026,000000,11.548,11.5956,11.4429,11.4905,3536110.1576321,0
+FNB.US,D,20211027,000000,11.4041,11.4041,10.9854,10.9951,3480691.4022144,0
+FNB.US,D,20211028,000000,11.0145,11.2623,11.0145,11.2526,1958105.6867387,0
+FNB.US,D,20211029,000000,11.3186,11.3186,11.1,11.1,2374835.7492295,0
+FNB.US,D,20211101,000000,11.1953,11.6238,11.1477,11.6141,2816327.0767228,0
+FNB.US,D,20211102,000000,11.5956,11.6004,11.4721,11.5189,2140798.1058698,0
+FNB.US,D,20211103,000000,11.4332,11.991,11.4332,11.9006,2311262.7271084,0
+FNB.US,D,20211104,000000,11.8714,11.9006,11.5236,11.5859,2765310.1638761,0
+FNB.US,D,20211105,000000,11.7384,11.9473,11.6811,11.8617,2206970.8601242,0
+FNB.US,D,20211108,000000,11.9103,12.0056,11.786,11.8238,2064778.0685386,0
+FNB.US,D,20211109,000000,11.7189,11.8433,11.6335,11.8151,2799206.5129704,0
+FNB.US,D,20211110,000000,11.8617,11.9861,11.8054,11.9103,1983300.2404302,0
+FNB.US,D,20211111,000000,11.9287,12.0619,11.8958,12.025,1287536.3790491,0
+FNB.US,D,20211112,000000,12.025,12.0804,11.8958,12.0056,1433936.496431,0
+FNB.US,D,20211115,000000,12.1008,12.1669,12.0056,12.1008,1835610.5488746,0
+FNB.US,D,20211116,000000,12.1193,12.129,11.9764,11.9959,1899609.6553595,0
+FNB.US,D,20211117,000000,11.957,11.991,11.7102,11.9103,1830526.3538077,0
+FNB.US,D,20211118,000000,11.9103,11.9861,11.7714,11.8433,1753910.4158806,0
+FNB.US,D,20211119,000000,11.6616,11.7334,11.4955,11.7189,2004700.1732287,0
+FNB.US,D,20211122,000000,11.92,12.091,11.7287,12.0056,2086373.5473012,0
+FNB.US,D,20211123,000000,12.1105,12.1669,12.025,12.1572,1632340.5191835,0
+FNB.US,D,20211124,000000,12.1193,12.1572,11.991,12.0425,1284981.9312443,0
+FNB.US,D,20211126,000000,11.5762,11.5907,11.2476,11.4526,2106183.3826548,0
+FNB.US,D,20211129,000000,11.6238,11.6616,11.3906,11.4332,1728030.4221255,0
+FNB.US,D,20211130,000000,11.2526,11.3089,11.0145,11.1097,2741925.9541366,0
+FNB.US,D,20211201,000000,11.4332,11.5236,10.9757,10.9757,2586632.6121449,0
+FNB.US,D,20211202,000000,11.101,11.4867,11.0097,11.3993,2261401.5938285,0
+FNB.US,D,20211203,000000,11.4187,11.4818,11.1787,11.2653,2392494.5789778,0
+FNB.US,D,20211206,000000,11.5149,11.7558,11.3993,11.5635,3197818.7272918,0
+FNB.US,D,20211207,000000,11.6791,11.7364,11.4867,11.5635,1839792.1449387,0
+FNB.US,D,20211208,000000,11.5829,11.6888,11.5585,11.6208,2378459.5247011,0
+FNB.US,D,20211209,000000,11.5149,11.6791,11.4479,11.5829,2912026.2423683,0
+FNB.US,D,20211210,000000,11.6985,11.7608,11.4867,11.6305,1805319.4498448,0
+FNB.US,D,20211213,000000,11.5926,11.6305,11.275,11.275,2938146.0372269,0
+FNB.US,D,20211214,000000,11.3128,11.6451,11.2847,11.477,2984113.7474424,0
+FNB.US,D,20211215,000000,11.5246,11.6081,11.3176,11.5635,2636548.2924569,0
+FNB.US,D,20211216,000000,11.7364,11.8617,11.5343,11.5829,2218165.3519748,0
+FNB.US,D,20211217,000000,11.5052,11.5052,11.1398,11.2167,7139782.4750531,0
+FNB.US,D,20211220,000000,11.0339,11.0913,10.7589,11.0242,3105306.9608612,0
+FNB.US,D,20211221,000000,11.169,11.4187,11.1496,11.3993,2095124.7437897,0
+FNB.US,D,20211222,000000,11.3614,11.5052,11.3323,11.4867,1623803.3940662,0
+FNB.US,D,20211223,000000,11.5052,11.6694,11.4965,11.5343,1289565.9403187,0
+FNB.US,D,20211227,000000,11.5538,11.717,11.4479,11.6985,1806188.0856012,0
+FNB.US,D,20211228,000000,11.6402,11.8181,11.616,11.7364,1196141.2829926,0
+FNB.US,D,20211229,000000,11.785,11.8044,11.6839,11.7558,991654.75156688,0
+FNB.US,D,20211230,000000,11.8044,11.8958,11.7558,11.7558,1191322.6187612,0
+FNB.US,D,20211231,000000,11.7082,11.8181,11.6402,11.6791,1194506.9304083,0
+FNB.US,D,20220103,000000,11.8423,12.1989,11.7997,12.0259,3129558.7771678,0
+FNB.US,D,20220104,000000,12.1795,12.507,12.1698,12.4011,2572382.4573079,0
+FNB.US,D,20220105,000000,12.4301,12.6031,12.3573,12.3914,3526983.3070546,0
+FNB.US,D,20220106,000000,12.5934,13.0121,12.4875,13.0073,3266094.115255,0
+FNB.US,D,20220107,000000,13.0365,13.2483,12.8917,13.2094,3325425.8483335,0
+FNB.US,D,20220110,000000,13.3056,13.3542,12.9403,13.1327,3254875.9520509,0
+FNB.US,D,20220111,000000,13.2191,13.2191,12.9451,13.1424,1544681.3802307,0
+FNB.US,D,20220112,000000,13.1424,13.2241,12.9976,13.1132,2624547.9453963,0
+FNB.US,D,20220113,000000,13.1997,13.4027,13.1327,13.3347,2381658.2449982,0
+FNB.US,D,20220114,000000,13.191,13.4747,13.0268,13.4698,2549176.2973146,0
+FNB.US,D,20220118,000000,13.4698,13.5855,13.2288,13.3056,4957798.2723849,0
+FNB.US,D,20220119,000000,13.325,13.3736,12.9112,12.95,2933634.0714024,0
+FNB.US,D,20220120,000000,13.2677,13.4309,12.6896,12.7382,3815687.3684648,0
+FNB.US,D,20220121,000000,12.7479,12.7751,12.4778,12.507,11372200.935198,0
+FNB.US,D,20220124,000000,12.3048,12.6517,12.16,12.6128,4230647.2253857,0
+FNB.US,D,20220125,000000,12.4681,12.7956,12.1805,12.642,3894739.397429,0
+FNB.US,D,20220126,000000,12.8053,12.8636,12.4301,12.6226,3212232.5232252,0
+FNB.US,D,20220127,000000,12.7285,12.9792,12.3194,12.4584,4009751.3000035,0
+FNB.US,D,20220128,000000,12.4301,12.4584,12.093,12.4301,3155780.4617656,0
+FNB.US,D,20220131,000000,12.3145,12.4398,12.1027,12.4398,4863360.8928024,0
+FNB.US,D,20220201,000000,12.4398,12.6799,12.3339,12.6702,2168672.6684589,0
+FNB.US,D,20220202,000000,12.6128,12.6799,12.4632,12.5934,2489988.650736,0
+FNB.US,D,20220203,000000,12.6517,12.8053,12.5361,12.6702,2539951.673755,0
+FNB.US,D,20220204,000000,12.7382,12.9695,12.6614,12.8733,2787796.9205593,0
+FNB.US,D,20220207,000000,12.882,13.0987,12.81,13.0268,2259439.9590517,0
+FNB.US,D,20220208,000000,13.258,13.3397,13.123,13.3056,4379594.5862473,0
+FNB.US,D,20220209,000000,13.2969,13.3444,13.1327,13.1618,1919180.7187989,0
+FNB.US,D,20220210,000000,13.191,13.3883,13.123,13.2094,2453054.134873,0
+FNB.US,D,20220211,000000,13.1035,13.4503,13.0656,13.191,3562982.2898578,0
+FNB.US,D,20220214,000000,13.2288,13.325,12.9112,13.0462,3320971.5171089,0
+FNB.US,D,20220215,000000,13.1521,13.3736,13.1521,13.2871,4708424.6794926,0
+FNB.US,D,20220216,000000,13.1618,13.4212,13.1424,13.3736,3715211.7353486,0
+FNB.US,D,20220217,000000,13.2288,13.2629,13.0073,13.0171,1851016.4832785,0
+FNB.US,D,20220218,000000,12.9695,13.257,12.9695,13.1132,2085339.21207,0
+FNB.US,D,20220222,000000,13.0462,13.1813,12.8917,12.95,2535088.7543844,0
+FNB.US,D,20220223,000000,13.0171,13.1327,12.7187,12.7673,2084209.1622353,0
+FNB.US,D,20220224,000000,12.3242,12.473,12.0347,12.4398,4721434.6612416,0
+FNB.US,D,20220225,000000,12.5167,12.9598,12.5167,12.9015,3295372.4920286,0
+FNB.US,D,20220228,000000,12.507,12.9403,12.507,12.9306,3194763.0643053,0
+FNB.US,D,20220301,000000,12.815,12.8442,12.1649,12.2757,3894321.5465793,0
+FNB.US,D,20220302,000000,12.4398,12.7722,12.3914,12.7187,3620087.8865132,0
+FNB.US,D,20220303,000000,12.7382,12.8305,12.6313,12.7187,2259158.990377,0
+FNB.US,D,20220304,000000,12.3981,12.5147,12.1358,12.2912,3087672.8316558,0
+FNB.US,D,20220307,000000,12.2232,12.3058,11.7957,11.8054,4029339.8596608,0
+FNB.US,D,20220308,000000,12.0483,12.2815,11.854,12.0289,3470836.9148126,0
+FNB.US,D,20220309,000000,12.4078,12.5204,12.2912,12.3787,2380902.8200632,0
+FNB.US,D,20220310,000000,12.2912,12.4661,12.1843,12.3495,2030862.1648478,0
+FNB.US,D,20220311,000000,12.4758,12.6556,12.3689,12.3787,3383960.9889055,0
+FNB.US,D,20220314,000000,12.6119,12.709,12.4127,12.4855,2240590.3573009,0
+FNB.US,D,20220315,000000,12.5536,12.675,12.2815,12.4564,2662067.0407731,0
+FNB.US,D,20220316,000000,12.573,12.8839,12.573,12.8256,2898168.2086487,0
+FNB.US,D,20220317,000000,12.641,12.6993,12.4127,12.4953,3292498.9955454,0
+FNB.US,D,20220318,000000,12.4564,12.5341,12.1017,12.4758,6633889.6280644,0
+FNB.US,D,20220321,000000,12.6216,12.6896,12.3544,12.4758,2805420.757872,0
+FNB.US,D,20220322,000000,12.6799,12.7479,12.5633,12.6993,2845598.2491713,0
+FNB.US,D,20220323,000000,12.6216,12.6216,12.2281,12.2815,2016311.4867396,0
+FNB.US,D,20220324,000000,12.4564,12.4613,12.2766,12.3787,1854050.53329,0
+FNB.US,D,20220325,000000,12.3884,12.5924,12.3884,12.5633,1781910.5395624,0
+FNB.US,D,20220328,000000,12.5827,12.5827,12.2621,12.5244,2050231.5071875,0
+FNB.US,D,20220329,000000,12.6313,12.7479,12.5924,12.7285,3025829.8767225,0
+FNB.US,D,20220330,000000,12.7187,12.7576,12.2912,12.4272,2998642.8125756,0
+FNB.US,D,20220331,000000,12.3884,12.5196,12.0872,12.0969,2593904.8636312,0
+FNB.US,D,20220401,000000,12.2524,12.3495,12.024,12.1649,3258082.9058623,0
+FNB.US,D,20220404,000000,12.0872,12.1309,11.8086,11.9609,3071799.6453166,0
+FNB.US,D,20220405,000000,11.9414,12.0775,11.8831,11.8831,3075944.1905664,0
+FNB.US,D,20220406,000000,11.8248,11.8928,11.6694,11.6888,2801140.3596365,0
+FNB.US,D,20220407,000000,11.718,11.7471,11.4168,11.5528,2636098.5367395,0
+FNB.US,D,20220408,000000,11.6305,11.7277,11.5333,11.5916,2417375.2299374,0
+FNB.US,D,20220411,000000,11.5916,11.8346,11.5722,11.6402,2565018.6079752,0
+FNB.US,D,20220412,000000,11.6499,11.786,11.475,11.5528,2610646.6857268,0
+FNB.US,D,20220413,000000,11.475,11.8588,11.3973,11.8443,3037436.044287,0
+FNB.US,D,20220414,000000,11.8248,11.8977,11.7374,11.7665,3630302.5901647,0
+FNB.US,D,20220418,000000,11.7665,12.0094,11.718,11.9803,3846593.9226869,0
+FNB.US,D,20220419,000000,12.0192,12.1649,11.9414,12.0775,4182582.0274077,0
+FNB.US,D,20220420,000000,12.1455,12.3009,12.1066,12.1941,2750895.3387534,0
+FNB.US,D,20220421,000000,12.3009,12.403,12.1115,12.1552,2532956.2741863,0
+FNB.US,D,20220422,000000,12.1649,12.1941,11.7374,11.7471,2039122.4380476,0
+FNB.US,D,20220425,000000,11.6597,11.7665,11.3682,11.7374,2233217.2452647,0
+FNB.US,D,20220426,000000,11.5236,11.6888,11.441,11.4459,2003583.5028547,0
+FNB.US,D,20220427,000000,11.4556,11.5722,11.3682,11.4945,2521886.3142392,0
+FNB.US,D,20220428,000000,11.5916,11.6694,11.4265,11.5916,1985049.8622143,0
+FNB.US,D,20220429,000000,11.5236,11.6111,11.1641,11.1933,2381520.3336341,0
+FNB.US,D,20220502,000000,11.271,11.4265,11.1155,11.3487,2784150.5029233,0
+FNB.US,D,20220503,000000,11.4168,11.6257,11.3196,11.5625,2222425.1664245,0
+FNB.US,D,20220504,000000,11.5431,11.8928,11.4848,11.8928,2445068.6552123,0
+FNB.US,D,20220505,000000,11.7374,11.7617,11.4799,11.6694,2551484.7688803,0
+FNB.US,D,20220506,000000,11.6208,11.6645,11.3827,11.4945,2807760.1051162,0
+FNB.US,D,20220509,000000,11.3585,11.4362,11.203,11.2516,2815171.297156,0
+FNB.US,D,20220510,000000,11.3099,11.4702,10.9844,11.2516,3511594.8688686,0
+FNB.US,D,20220511,000000,11.3002,11.4459,11.0281,11.0475,2626230.669877,0
+FNB.US,D,20220512,000000,11.0281,11.0767,10.7415,10.9892,3763876.9506795,0
+FNB.US,D,20220513,000000,11.1155,11.237,11.0232,11.1253,2667151.2358399,0
+FNB.US,D,20220516,000000,11.1933,11.203,10.9504,11.067,2036110.001011,0
+FNB.US,D,20220517,000000,11.3099,11.475,11.2127,11.4556,3373586.7609149,0
+FNB.US,D,20220518,000000,11.339,11.4362,11.1447,11.1738,2347706.3196825,0
+FNB.US,D,20220519,000000,11.0378,11.203,10.9698,11.0572,1949491.372425,0
+FNB.US,D,20220520,000000,11.1253,11.2224,10.8338,11.0767,2006231.6068844,0
+FNB.US,D,20220523,000000,11.3099,11.4993,11.2127,11.339,2551882.0359442,0
+FNB.US,D,20220524,000000,11.2904,11.3293,11.0378,11.271,1733491.3004705,0
+FNB.US,D,20220525,000000,11.2321,11.5333,11.1933,11.4653,2137731.1218012,0
+FNB.US,D,20220526,000000,11.5916,11.7374,11.5722,11.6597,2171190.0654495,0
+FNB.US,D,20220527,000000,11.6597,11.786,11.6257,11.786,1551202.3235391,0
+FNB.US,D,20220531,000000,11.6694,11.8491,11.5722,11.8054,2700063.679978,0
+FNB.US,D,20220601,000000,11.8248,11.8637,11.3925,11.6305,2513992.432425,0
+FNB.US,D,20220602,000000,11.6992,11.8857,11.5392,11.8759,2464180.6950194,0
+FNB.US,D,20220603,000000,11.8072,11.8268,11.6355,11.7287,1750187.0643738,0
+FNB.US,D,20220606,000000,11.817,11.9544,11.7287,11.7385,1660805.5345943,0
+FNB.US,D,20220607,000000,11.6403,11.9348,11.5766,11.8857,3370704.378252,0
+FNB.US,D,20220608,000000,11.817,11.817,11.6207,11.6894,2536261.78507,0
+FNB.US,D,20220609,000000,11.66,11.66,11.1986,11.2281,2666557.1227265,0
+FNB.US,D,20220610,000000,11.0514,11.1496,10.8699,10.9435,3564978.7390142,0
+FNB.US,D,20220613,000000,10.7374,10.8356,10.5656,10.6392,3341364.9517247,0
+FNB.US,D,20220614,000000,10.6981,10.8944,10.6589,10.7472,2760224.0264459,0
+FNB.US,D,20220615,000000,10.8159,10.9925,10.7226,10.8061,2667416.0314834,0
+FNB.US,D,20220616,000000,10.6,10.6589,10.2859,10.384,3046384.3033747,0
+FNB.US,D,20220617,000000,10.4822,10.6147,10.3742,10.5116,4736153.3008767,0
+FNB.US,D,20220621,000000,10.8061,10.8257,10.6392,10.708,2228321.0899972,0
+FNB.US,D,20220622,000000,10.5215,10.7668,10.5018,10.7374,2279234.1037341,0
+FNB.US,D,20220623,000000,10.6785,10.708,10.4331,10.6098,2050904.9786905,0
+FNB.US,D,20220624,000000,10.6589,10.9925,10.6392,10.9533,3207674.7339047,0
+FNB.US,D,20220627,000000,10.9925,11.0514,10.86,10.9141,1503131.0793645,0
+FNB.US,D,20220628,000000,11.0612,11.179,10.86,10.865,2532653.9607425,0
+FNB.US,D,20220629,000000,10.8846,10.8846,10.6981,10.7668,1811186.9069278,0
+FNB.US,D,20220630,000000,10.5902,10.8012,10.4752,10.6589,2463242.3142779,0
+FNB.US,D,20220701,000000,10.6098,10.86,10.5067,10.8356,2254433.7501746,0
+FNB.US,D,20220705,000000,10.6,10.8061,10.4233,10.7963,2020532.4163632,0
+FNB.US,D,20220706,000000,10.6785,10.8356,10.595,10.7668,2506919.3019279,0
+FNB.US,D,20220707,000000,10.8748,10.9925,10.8738,10.9435,2606166.5653879,0
+FNB.US,D,20220708,000000,11.0416,11.0612,10.8454,10.8748,1467405.3656629,0
+FNB.US,D,20220711,000000,10.7963,10.8502,10.6589,10.7472,1864562.5333163,0
+FNB.US,D,20220712,000000,10.6491,10.9632,10.6343,10.7767,1507778.1527216,0
+FNB.US,D,20220713,000000,10.6981,10.7178,10.5115,10.5509,2178217.0603089,0
+FNB.US,D,20220714,000000,10.3644,10.5411,10.335,10.5215,3519380.1595309,0
+FNB.US,D,20220715,000000,10.6687,10.8846,10.5902,10.8257,2503782.1962786,0
+FNB.US,D,20220718,000000,10.9435,11.0956,10.8748,10.9043,2048785.7257673,0
+FNB.US,D,20220719,000000,11.0907,11.3017,11.071,11.2477,2016295.9482599,0
+FNB.US,D,20220720,000000,11.1103,11.4244,11.1103,11.3459,2436960.5214154,0
+FNB.US,D,20220721,000000,11.1692,11.3949,11.0612,11.3655,3640022.7076709,0
+FNB.US,D,20220722,000000,11.4244,11.5422,11.2968,11.3753,2640826.5393983,0
+FNB.US,D,20220725,000000,11.4833,11.6207,11.3949,11.5716,1981494.3510974,0
+FNB.US,D,20220726,000000,11.5127,11.6501,11.4833,11.5225,1634813.1012655,0
+FNB.US,D,20220727,000000,11.6011,11.6747,11.5127,11.6403,1953493.7218496,0
+FNB.US,D,20220728,000000,11.6011,11.6698,11.4342,11.5912,1797416.8572849,0
+FNB.US,D,20220729,000000,11.6207,11.7679,11.6109,11.7385,2191994.242053,0
+FNB.US,D,20220801,000000,11.66,11.7826,11.6011,11.7188,1818742.8586963,0
+FNB.US,D,20220802,000000,11.6796,11.6894,11.552,11.5716,2103709.0181126,0
+FNB.US,D,20220803,000000,11.66,11.7777,11.5618,11.6894,1534009.0020043,0
+FNB.US,D,20220804,000000,11.6501,11.6698,11.552,11.6109,1187082.2041173,0
+FNB.US,D,20220805,000000,11.6109,11.9004,11.5716,11.8268,1751870.2402532,0
+FNB.US,D,20220808,000000,11.8955,11.9593,11.7581,11.7876,2059538.8966093,0
+FNB.US,D,20220809,000000,11.7974,11.9152,11.7581,11.9152,1769348.9825116,0
+FNB.US,D,20220810,000000,12.0231,12.19,12.0231,12.1213,1760462.3844365,0
+FNB.US,D,20220811,000000,12.2096,12.3176,12.19,12.3078,1276836.6409015,0
+FNB.US,D,20220812,000000,12.3667,12.4844,12.2881,12.4844,1158899.1968534,0
+FNB.US,D,20220815,000000,12.3569,12.5825,12.2881,12.5629,1329965.7003633,0
+FNB.US,D,20220816,000000,12.5432,12.7151,12.5334,12.661,1300770.953603,0
+FNB.US,D,20220817,000000,12.504,12.6365,12.4451,12.612,1116768.8562887,0
+FNB.US,D,20220818,000000,12.612,12.6807,12.5531,12.6708,1118127.0121284,0
+FNB.US,D,20220819,000000,12.5727,12.6169,12.4059,12.4451,1855927.5965258,0
+FNB.US,D,20220822,000000,12.2685,12.2685,12.1507,12.1998,2029772.5628827,0
+FNB.US,D,20220823,000000,12.1998,12.298,12.1802,12.19,2478814.7477771,0
+FNB.US,D,20220824,000000,12.1704,12.2293,12.0771,12.1704,1337228.2171117,0
+FNB.US,D,20220825,000000,12.1704,12.3176,12.1704,12.3176,1587393.7982371,0
+FNB.US,D,20220826,000000,12.347,12.3667,11.974,11.9839,1432001.6153862,0
+FNB.US,D,20220829,000000,11.8857,11.9152,11.7777,11.8268,1348214.7095497,0
+FNB.US,D,20220830,000000,11.8661,11.8709,11.6845,11.8366,1927121.2494148,0
+FNB.US,D,20220831,000000,11.8563,11.8661,11.6796,11.6992,1825470.4678559,0
+FNB.US,D,20220901,000000,11.6794,11.7161,11.4365,11.61,1867794.694946,0
+FNB.US,D,20220902,000000,11.7488,11.8281,11.5406,11.5604,2140783.2699702,0
+FNB.US,D,20220906,000000,11.6199,11.6496,11.2431,11.3522,2398515.5420508,0
+FNB.US,D,20220907,000000,11.3026,11.6249,11.2679,11.6199,2226495.3302737,0
+FNB.US,D,20220908,000000,11.5307,11.8777,11.4811,11.8777,1470453.0294667,0
+FNB.US,D,20220909,000000,11.9372,12.0264,11.9074,11.9768,1665485.7897009,0
+FNB.US,D,20220912,000000,12.0066,12.1751,11.9967,12.1057,1740392.5628541,0
+FNB.US,D,20220913,000000,11.8876,11.9669,11.6496,11.7091,1579154.4400937,0
+FNB.US,D,20220914,000000,11.8182,11.8479,11.605,11.8281,1949951.3891331,0
+FNB.US,D,20220915,000000,11.8579,12.1652,11.8083,12.0363,1957083.3022704,0
+FNB.US,D,20220916,000000,11.9372,12.0264,11.7884,11.9669,5529855.0790934,0
+FNB.US,D,20220919,000000,11.8479,12.1751,11.8083,12.1553,1548908.1084347,0
+FNB.US,D,20220920,000000,12.0661,12.2346,12.0165,12.1454,1965746.2922204,0
+FNB.US,D,20220921,000000,12.2247,12.4032,12.0363,12.0561,2017712.128546,0
+FNB.US,D,20220922,000000,12.1255,12.1255,11.7835,11.8777,2219343.2448464,0
+FNB.US,D,20220923,000000,11.729,11.7488,11.5059,11.6794,1988544.0057887,0
+FNB.US,D,20220926,000000,11.5802,11.724,11.5108,11.5703,1691868.1192062,0
+FNB.US,D,20220927,000000,11.6496,11.7042,11.3621,11.5208,2164183.1263958,0
+FNB.US,D,20220928,000000,11.5505,11.7785,11.4613,11.6893,1801498.4637887,0
+FNB.US,D,20220929,000000,11.5505,11.61,11.4216,11.5208,1849949.2785781,0
+FNB.US,D,20220930,000000,11.5703,11.7141,11.491,11.5009,2195850.5958868,0
+FNB.US,D,20221003,000000,11.6496,11.8281,11.4464,11.7884,1803162.6777155,0
+FNB.US,D,20221004,000000,11.9471,12.4131,11.9471,12.3932,2709095.1795311,0
+FNB.US,D,20221005,000000,12.2049,12.3734,12.185,12.3238,2565186.0625141,0
+FNB.US,D,20221006,000000,12.2643,12.3883,12.2049,12.3734,2106425.8256048,0
+FNB.US,D,20221007,000000,12.3338,12.3635,12.0809,12.1255,2650512.8320782,0
+FNB.US,D,20221010,000000,12.2346,12.2544,11.9967,12.1156,1919737.3331382,0
+FNB.US,D,20221011,000000,12.0165,12.2445,11.9917,12.0958,2047515.678439,0
+FNB.US,D,20221012,000000,12.1057,12.185,11.9372,12.0462,1955356.5542445,0
+FNB.US,D,20221013,000000,11.9173,12.7402,11.8132,12.6907,2270859.2391046,0
+FNB.US,D,20221014,000000,12.7402,12.889,12.5915,12.6114,2151652.0998341,0
+FNB.US,D,20221017,000000,12.8295,12.9732,12.7402,12.8691,3452864.6590887,0
+FNB.US,D,20221018,000000,13.0079,13.0823,12.8344,13.0476,4052646.3496983,0
+FNB.US,D,20221019,000000,13.0674,13.7168,12.9881,13.5532,4760863.1767067,0
+FNB.US,D,20221020,000000,13.5632,13.692,13.0972,13.2261,3559481.263542,0
+FNB.US,D,20221021,000000,13.2856,13.7615,13.1963,13.7119,3247742.728,0
+FNB.US,D,20221024,000000,13.8309,14.0738,13.7615,13.93,4418430.4846673,0
+FNB.US,D,20221025,000000,13.8309,14.2175,13.811,14.1779,2919548.6468726,0
+FNB.US,D,20221026,000000,14.2572,14.3068,14.0192,14.0391,2276509.4975398,0
+FNB.US,D,20221027,000000,14.2274,14.3662,13.93,13.9697,5137595.8220851,0
+FNB.US,D,20221028,000000,14.0886,14.3068,13.9994,14.3068,4144046.995788,0
+FNB.US,D,20221031,000000,14.2473,14.4257,14.1878,14.3266,3251457.4552076,0
+FNB.US,D,20221101,000000,14.396,14.4059,14.2274,14.277,4672536.7876164,0
+FNB.US,D,20221102,000000,14.1878,14.4109,13.9895,14.0391,3925016.2707291,0
+FNB.US,D,20221103,000000,13.9201,14.158,13.7862,14.0787,2528159.8241787,0
+FNB.US,D,20221104,000000,14.2274,14.3563,14.1134,14.2671,2326568.0438439,0
+FNB.US,D,20221107,000000,14.3167,14.3613,14.168,14.2274,1940484.5334258,0
+FNB.US,D,20221108,000000,14.1977,14.2522,13.9796,14.0589,2742612.4480171,0
+FNB.US,D,20221109,000000,13.9895,14.0876,13.8358,13.8705,2419804.3683256,0
+FNB.US,D,20221110,000000,14.277,14.4257,14.2076,14.3662,2906535.5025794,0
+FNB.US,D,20221111,000000,14.4158,14.5844,13.811,13.8507,3371668.1659067,0
+FNB.US,D,20221114,000000,13.8507,13.8799,13.6226,13.6226,2726598.6755831,0
+FNB.US,D,20221115,000000,13.8011,13.9102,13.5433,13.7416,2677251.2025023,0
+FNB.US,D,20221116,000000,13.7218,13.7714,13.5235,13.583,2698636.8557691,0
+FNB.US,D,20221117,000000,13.4838,13.6078,13.345,13.583,1898900.36616,0
+FNB.US,D,20221118,000000,13.8011,13.8507,13.6028,13.692,2920339.4006414,0
+FNB.US,D,20221121,000000,13.6722,13.7813,13.6326,13.7218,1515478.5894103,0
+FNB.US,D,20221122,000000,13.811,13.9201,13.7664,13.9003,1888996.7803736,0
+FNB.US,D,20221123,000000,13.8408,13.9201,13.7466,13.7615,1571779.4508617,0
+FNB.US,D,20221125,000000,13.8209,13.9697,13.7615,13.9003,628148.97345306,0
+FNB.US,D,20221128,000000,13.7714,13.8705,13.5632,13.6524,2315471.2671028,0
+FNB.US,D,20221129,000000,13.6623,13.7912,13.6226,13.7813,1903270.6927932,0
+FNB.US,D,20221130,000000,13.7416,13.9895,13.5632,13.9796,3312992.0173052,0
+FNB.US,D,20221201,000000,13.9994,14.1184,13.8606,13.93,2451844.0165675,0
+FNB.US,D,20221202,000000,13.91,14,13.805,13.89,1511520,0
+FNB.US,D,20221205,000000,13.8,13.8,12.905,12.98,2767733,0
+FNB.US,D,20221206,000000,13,13.09,12.71,12.9,3525423,0
+FNB.US,D,20221207,000000,12.92,13.15,12.79,13.09,2396480,0
+FNB.US,D,20221208,000000,13.19,13.205,13.07,13.16,2039369,0
+FNB.US,D,20221209,000000,13.04,13.19,12.99,13.06,2308239,0
+FNB.US,D,20221212,000000,13.09,13.19,13,13.13,1859683,0
+FNB.US,D,20221213,000000,13.21,13.23,12.74,12.87,6196786,0
+FNB.US,D,20221214,000000,12.93,12.99,12.685,12.75,3322022,0
+FNB.US,D,20221215,000000,12.67,12.896,12.55,12.64,4686966,0
+FNB.US,D,20221216,000000,12.6,12.725,12.48,12.6,4824072,0
+FNB.US,D,20221219,000000,12.65,12.74,12.485,12.61,1869049,0
+FNB.US,D,20221220,000000,12.65,12.77,12.62,12.72,2606246,0
+FNB.US,D,20221221,000000,12.88,12.965,12.79,12.89,1878109,0
+FNB.US,D,20221222,000000,12.86,12.89,12.655,12.85,1499683,0
+FNB.US,D,20221223,000000,12.86,12.92,12.79,12.88,1231727,0
+FNB.US,D,20221227,000000,12.9,13.03,12.85,12.96,1388618,0
+FNB.US,D,20221228,000000,12.99,13.03,12.885,12.92,1498899,0
+FNB.US,D,20221229,000000,12.95,13.1,12.91,13.07,1606032,0
+FNB.US,D,20221230,000000,13.04,13.105,12.99,13.05,2098940,0
+FNB.US,D,20230103,000000,13.18,13.245,12.905,13.02,1948446,0
+FNB.US,D,20230104,000000,13.12,13.21,13,13.06,1994672,0
+FNB.US,D,20230105,000000,12.98,13.115,12.955,13.05,2454113,0
+FNB.US,D,20230106,000000,13.1,13.415,13.1,13.39,1719550,0
+FNB.US,D,20230109,000000,13.46,13.47,13.18,13.22,1328634,0
+FNB.US,D,20230110,000000,13.24,13.31,13.11,13.28,1470982,0
+FNB.US,D,20230111,000000,13.29,13.345,13.205,13.23,1892517,0
+FNB.US,D,20230112,000000,13.29,13.49,13.27,13.39,1667215,0
+FNB.US,D,20230113,000000,13.28,13.43,13.11,13.41,1905492,0
+FNB.US,D,20230117,000000,13.39,13.42,13.15,13.16,1798415,0
+FNB.US,D,20230118,000000,13.07,13.11,12.72,12.74,2499446,0
+FNB.US,D,20230119,000000,12.64,12.805,12.58,12.7,2208043,0
+FNB.US,D,20230120,000000,12.8,12.98,12.68,12.93,2027428,0
+FNB.US,D,20230123,000000,12.92,13.27,12.9,13.11,3322056,0
+FNB.US,D,20230124,000000,13.2,13.7,12.99,13.57,4363914,0
+FNB.US,D,20230125,000000,13.5,13.565,13.305,13.52,3216655,0
+FNB.US,D,20230126,000000,13.6,13.67,13.45,13.65,2423145,0
+FNB.US,D,20230127,000000,13.69,13.76,13.6,13.75,1697588,0
+FNB.US,D,20230130,000000,13.71,13.94,13.7,13.82,2527578,0
+FNB.US,D,20230131,000000,13.87,14.36,13.76,14.27,5465287,0
+FNB.US,D,20230201,000000,14.17,14.54,14.09,14.42,3451350,0
+FNB.US,D,20230202,000000,14.42,14.54,14.215,14.33,3854781,0
+FNB.US,D,20230203,000000,14.31,14.625,14.26,14.47,3122101,0
+FNB.US,D,20230206,000000,14.45,14.605,14.3854,14.48,3513957,0
+FNB.US,D,20230207,000000,14.38,14.68,14.36,14.65,2027283,0
+FNB.US,D,20230208,000000,14.54,14.635,14.4,14.52,1691929,0
+FNB.US,D,20230209,000000,14.59,14.625,14.335,14.37,1481722,0
+FNB.US,D,20230210,000000,14.35,14.415,14.26,14.39,2055426,0
+FNB.US,D,20230213,000000,14.4,14.58,14.33,14.54,1479001,0
+FNB.US,D,20230214,000000,14.53,14.5887,14.365,14.48,1477021,0
+FNB.US,D,20230215,000000,14.4,14.68,14.3,14.65,1332094,0
+FNB.US,D,20230216,000000,14.5,14.62,14.44,14.49,1439068,0
+FNB.US,D,20230217,000000,14.51,14.61,14.44,14.55,1443017,0
+FNB.US,D,20230221,000000,14.44,14.44,14.1621,14.21,1582069,0
+FNB.US,D,20230222,000000,14.23,14.28,14.07,14.12,1591448,0
+FNB.US,D,20230223,000000,14.22,14.26,14.045,14.18,1094993,0
+FNB.US,D,20230224,000000,14.09,14.28,14.02,14.25,1585662,0
+FNB.US,D,20230227,000000,14.38,14.45,14.23,14.29,1381111,0
+FNB.US,D,20230228,000000,14.35,14.39,14.25,14.27,2345659,0
+FNB.US,D,20230301,000000,14.18,14.365,14.13,14.34,1621229,0
+FNB.US,D,20230302,000000,14.11,14.13,13.92,14.03,1318714,0
+FNB.US,D,20230303,000000,14.06,14.22,13.955,14.2,1464716,0
+FNB.US,D,20230306,000000,14.25,14.31,14.08,14.1,2929836,0
+FNB.US,D,20230307,000000,14.02,14.08,13.76,13.76,1854709,0
+FNB.US,D,20230308,000000,13.77,13.83,13.475,13.57,2072307,0
+FNB.US,D,20230309,000000,13.48,13.48,12.865,12.9,2775363,0
+FNB.US,D,20230310,000000,12.6,13.145,12.335,12.78,4764808,0
+FNB.US,D,20230313,000000,12.05,13.22,11.68,12.47,9550713,0
+FNB.US,D,20230314,000000,13.16,13.42,12.3,12.48,6928564,0
+FNB.US,D,20230315,000000,12.03,12.43,11.88,12.05,5014019,0
+FNB.US,D,20230316,000000,11.87,12.68,11.64,12.37,4412320,0
+FNB.US,D,20230317,000000,12.1,12.29,11.5,11.58,7382390,0
+FNB.US,D,20230320,000000,11.89,12.17,11.655,11.71,3618127,0
+FNB.US,D,20230321,000000,12.16,12.38,12.095,12.32,2883738,0
+FNB.US,D,20230322,000000,12.29,12.31,11.61,11.64,2779094,0
+FNB.US,D,20230323,000000,11.76,11.78,11.19,11.26,3504977,0
+FNB.US,D,20230324,000000,11.08,11.585,11.06,11.54,2600986,0
+FNB.US,D,20230327,000000,11.8,11.8899,11.58,11.6,2457341,0
+FNB.US,D,20230328,000000,11.53,11.685,11.44,11.55,1528812,0
+FNB.US,D,20230329,000000,11.74,11.74,11.47,11.67,1703918,0
+FNB.US,D,20230330,000000,11.82,11.82,11.455,11.5,1394123,0
+FNB.US,D,20230331,000000,11.63,11.73,11.485,11.6,2386725,0
+FNB.US,D,20230403,000000,11.65,11.655,11.4,11.41,1593617,0
+FNB.US,D,20230404,000000,11.6,11.63,11.09,11.29,2820177,0
+FNB.US,D,20230405,000000,11.09,11.29,11.08,11.27,2216195,0
+FNB.US,D,20230406,000000,11.25,11.4,11.19,11.32,1877526,0
+FNB.US,D,20230410,000000,11.3,11.51,11.25,11.45,1972297,0
+FNB.US,D,20230411,000000,11.42,11.52,11.33,11.43,3061528,0
+FNB.US,D,20230412,000000,11.53,11.57,11.26,11.37,2237222,0
+FNB.US,D,20230413,000000,11.38,11.62,11.275,11.52,2319811,0
+FNB.US,D,20230414,000000,11.71,11.74,11.18,11.25,2259893,0
+FNB.US,D,20230417,000000,11.22,11.61,11.13,11.59,3088782,0
+FNB.US,D,20230418,000000,11.55,11.55,11.285,11.4,2299593,0
+FNB.US,D,20230419,000000,11.42,11.73,11.35,11.63,3070407,0
+FNB.US,D,20230420,000000,11.63,11.91,11.6,11.82,4019005,0
+FNB.US,D,20230421,000000,11.63,11.725,11.42,11.46,3406645,0
+FNB.US,D,20230424,000000,11.46,11.665,11.36,11.51,2849412,0
+FNB.US,D,20230425,000000,11.36,11.48,11.12,11.17,2840590,0
+FNB.US,D,20230426,000000,11.11,11.39,11.04,11.2,1978396,0
+FNB.US,D,20230427,000000,11.3,11.59,11.24,11.49,3879039,0
+FNB.US,D,20230428,000000,11.44,11.62,11.39,11.48,2570390,0
+FNB.US,D,20230501,000000,11.42,11.46,11.205,11.26,2574458,0
+FNB.US,D,20230502,000000,11.2,11.24,10.645,10.86,3054936,0
+FNB.US,D,20230503,000000,10.93,11.17,10.69,10.74,3776133,0
+FNB.US,D,20230504,000000,10.44,10.57,10.09,10.38,3888205,0
+FNB.US,D,20230505,000000,10.86,10.97,10.65,10.85,4029436,0
+FNB.US,D,20230508,000000,10.99,11,10.57,10.57,1851666,0
+FNB.US,D,20230509,000000,10.49,10.63,10.3725,10.56,2143798,0
+FNB.US,D,20230510,000000,10.73,10.765,10.42,10.58,2337235,0
+FNB.US,D,20230511,000000,10.42,10.585,10.37,10.49,3771809,0
+FNB.US,D,20230512,000000,10.61,10.66,10.29,10.46,2044355,0
+FNB.US,D,20230515,000000,10.48,10.655,10.48,10.6,2300668,0
+FNB.US,D,20230516,000000,10.58,10.735,10.515,10.57,2272504,0
+FNB.US,D,20230517,000000,10.75,11.225,10.75,11.2,3532416,0
+FNB.US,D,20230518,000000,11.18,11.325,11.045,11.27,1989597,0
+FNB.US,D,20230519,000000,11.33,11.345,10.98,11.18,2482297,0
+FNB.US,D,20230522,000000,11.26,11.35,11.05,11.33,1709295,0
+FNB.US,D,20230523,000000,11.33,11.62,11.24,11.25,2548250,0
+FNB.US,D,20230524,000000,11.14,11.29,11.02,11.22,2121922,0
+FNB.US,D,20230525,000000,11.15,11.24,10.98,11.23,2302013,0
+FNB.US,D,20230526,000000,11.19,11.37,11,11.35,1457160,0
+FNB.US,D,20230530,000000,11.36,11.44,11.2,11.43,1739613,0
+FNB.US,D,20230531,000000,11.31,11.365,10.9,10.99,3211885,0
+FNB.US,D,20230601,000000,10.98,11.23,10.905,11.11,1555472,0
+FNB.US,D,20230602,000000,11.27,11.68,11.24,11.66,2060322,0
+FNB.US,D,20230605,000000,11.58,11.58,11.27,11.41,2063145,0
+FNB.US,D,20230606,000000,11.45,12.02,11.41,11.8,2607650,0
+FNB.US,D,20230607,000000,11.92,12.23,11.785,12.14,2395435,0
+FNB.US,D,20230608,000000,11.99,12.09,11.855,12.07,1671225,0
+FNB.US,D,20230609,000000,11.98,12.109,11.82,11.92,2467569,0
+FNB.US,D,20230612,000000,11.93,12.13,11.745,11.89,1896856,0
+FNB.US,D,20230613,000000,11.88,12.17,11.795,12.11,2107471,0
+FNB.US,D,20230614,000000,12.08,12.225,11.78,11.83,1953683,0
+FNB.US,D,20230615,000000,11.76,11.94,11.745,11.89,1913940,0
+FNB.US,D,20230616,000000,11.92,11.92,11.66,11.7,4104025,0
+FNB.US,D,20230620,000000,11.72,11.72,11.53,11.61,1813905,0
+FNB.US,D,20230621,000000,11.59,11.61,11.435,11.5,1782144,0
+FNB.US,D,20230622,000000,11.44,11.44,11.19,11.24,1677391,0
+FNB.US,D,20230623,000000,11.12,11.25,11.02,11.06,2465908,0
+FNB.US,D,20230626,000000,11.14,11.31,11.06,11.14,1283051,0
+FNB.US,D,20230627,000000,11.12,11.37,11.04,11.29,1518734,0
+FNB.US,D,20230628,000000,11.25,11.27,11.12,11.21,1177351,0
+FNB.US,D,20230629,000000,11.37,11.56,11.33,11.52,1594751,0
+FNB.US,D,20230630,000000,11.59,11.6,11.44,11.44,2250245,0
+FNB.US,D,20230703,000000,11.44,11.69,11.435,11.64,1040793,0
+FNB.US,D,20230705,000000,11.58,11.65,11.42,11.53,1330579,0
+FNB.US,D,20230706,000000,11.33,11.37,11.17,11.36,2103968,0
+FNB.US,D,20230707,000000,11.4,11.81,11.39,11.71,3471642,0
+FNB.US,D,20230710,000000,11.65,11.91,11.62,11.8,1636131,0
+FNB.US,D,20230711,000000,11.86,11.91,11.72,11.87,1715941,0
+FNB.US,D,20230712,000000,12.01,12.135,11.94,12,1472006,0
+FNB.US,D,20230713,000000,12.03,12.255,11.97,12.24,2050898,0
+FNB.US,D,20230714,000000,12.32,12.32,11.85,11.91,1941910,0
+FNB.US,D,20230717,000000,11.89,12.165,11.86,12.08,1189433,0
+FNB.US,D,20230718,000000,12.09,12.44,12.06,12.4,2223543,0
+FNB.US,D,20230719,000000,12.44,12.71,12.305,12.69,3196876,0
+FNB.US,D,20230720,000000,12.76,12.76,12.28,12.55,3190812,0
+FNB.US,D,20230721,000000,12.74,12.78,12.41,12.5,3370920,0
+FNB.US,D,20230724,000000,12.45,12.695,12.36,12.56,3499316,0
+FNB.US,D,20230725,000000,12.59,12.77,12.495,12.55,2531298,0
+FNB.US,D,20230726,000000,12.73,13.06,12.69,12.91,2916447,0
+FNB.US,D,20230727,000000,12.99,13.005,12.58,12.62,2345525,0
+FNB.US,D,20230728,000000,12.8,12.88,12.64,12.79,1944859,0
+FNB.US,D,20230731,000000,12.77,12.86,12.69,12.79,1860737,0
+FNB.US,D,20230801,000000,12.79,12.8,12.49,12.73,2544926,0
+FNB.US,D,20230802,000000,12.6,12.745,12.53,12.68,1992091,0
+FNB.US,D,20230803,000000,12.66,12.87,12.575,12.8,1444522,0
+FNB.US,D,20230804,000000,12.78,12.98,12.74,12.86,1470444,0
+FNB.US,D,20230807,000000,12.82,12.94,12.8,12.86,1862814,0
+FNB.US,D,20230808,000000,12.57,12.59,12.28,12.58,2333428,0
+FNB.US,D,20230809,000000,12.47,12.515,12.335,12.37,1718557,0
+FNB.US,D,20230810,000000,12.41,12.5,12.18,12.26,2144157,0
+FNB.US,D,20230811,000000,12.16,12.3,12.16,12.28,1591380,0
+FNB.US,D,20230814,000000,12.14,12.19,12.01,12.13,1293573,0
+FNB.US,D,20230815,000000,11.95,12.07,11.77,11.79,2091048,0
+FNB.US,D,20230816,000000,11.76,11.845,11.66,11.68,1611495,0
+FNB.US,D,20230817,000000,11.77,11.81,11.635,11.69,1110444,0
+FNB.US,D,20230818,000000,11.61,11.86,11.61,11.76,4067008,0
+FNB.US,D,20230821,000000,11.8,11.84,11.575,11.68,1396009,0
+FNB.US,D,20230822,000000,11.68,11.785,11.4,11.4,1973729,0
+FNB.US,D,20230823,000000,11.39,11.55,11.32,11.52,1576282,0
+FNB.US,D,20230824,000000,11.45,11.68,11.45,11.54,1023925,0
+FNB.US,D,20230825,000000,11.55,11.65,11.33,11.44,1161073,0
+FNB.US,D,20230828,000000,11.53,11.685,11.52,11.61,2149402,0
+FNB.US,D,20230829,000000,11.64,11.8,11.55,11.75,1096149,0
+FNB.US,D,20230830,000000,11.68,11.73,11.6,11.61,1078222,0
+FNB.US,D,20230831,000000,11.59,11.71,11.57,11.63,1287668,0
+FNB.US,D,20230901,000000,11.58,11.815,11.58,11.77,1730966,0
+FNB.US,D,20230905,000000,11.72,11.72,11.49,11.49,1834191,0
+FNB.US,D,20230906,000000,11.45,11.53,11.27,11.32,2061082,0
+FNB.US,D,20230907,000000,11.31,11.365,11.03,11.07,3254951,0
+FNB.US,D,20230908,000000,11.13,11.21,10.96,11.16,1480170,0
+FNB.US,D,20230911,000000,11.23,11.295,11.09,11.09,1589940,0
+FNB.US,D,20230912,000000,11.16,11.31,11.07,11.26,2217568,0
+FNB.US,D,20230913,000000,11.33,11.335,11.08,11.22,1745183,0
+FNB.US,D,20230914,000000,11.35,11.415,11.245,11.29,1990870,0
+FNB.US,D,20230915,000000,11.18,11.32,11.13,11.28,6014548,0
+FNB.US,D,20230918,000000,11.3,11.3,11.08,11.1,1573132,0
+FNB.US,D,20230919,000000,11.12,11.195,10.99,11.06,1531484,0
+FNB.US,D,20230920,000000,11.17,11.235,10.915,10.92,2506125,0
+FNB.US,D,20230921,000000,10.89,10.93,10.64,10.68,2437454,0
+FNB.US,D,20230922,000000,10.68,10.76,10.54,10.57,1951902,0
+FNB.US,D,20230925,000000,10.49,10.72,10.49,10.71,1979268,0
+FNB.US,D,20230926,000000,10.59,10.745,10.53,10.55,1772252,0
+FNB.US,D,20230927,000000,10.6,10.615,10.4,10.45,1691535,0
+FNB.US,D,20230928,000000,10.49,10.69,10.48,10.64,2274048,0
+FNB.US,D,20230929,000000,10.71,10.92,10.7,10.79,2451550,0
+FNB.US,D,20231002,000000,10.78,10.83,10.515,10.6,2055846,0
+FNB.US,D,20231003,000000,10.49,10.545,10.39,10.47,2225174,0
+FNB.US,D,20231004,000000,10.51,10.685,10.335,10.63,2565791,0
+FNB.US,D,20231005,000000,10.6,10.94,10.57,10.92,2656947,0
+FNB.US,D,20231006,000000,10.81,11.05,10.745,10.92,2425872,0
+FNB.US,D,20231009,000000,10.82,10.94,10.765,10.84,3399206,0
+FNB.US,D,20231010,000000,10.89,11.04,10.86,10.92,2541216,0
+FNB.US,D,20231011,000000,10.93,11.13,10.77,10.97,2435758,0
+FNB.US,D,20231012,000000,11.01,11.01,10.83,10.97,3844476,0
+FNB.US,D,20231013,000000,11.11,11.11,10.73,10.76,2129373,0
+FNB.US,D,20231016,000000,10.87,11.09,10.87,11.05,1599548,0
+FNB.US,D,20231017,000000,10.97,11.4,10.97,11.28,2628330,0
+FNB.US,D,20231018,000000,11.16,11.24,10.965,11.03,3540024,0
+FNB.US,D,20231019,000000,11.18,11.4005,10.92,11.04,3265634,0
+FNB.US,D,20231020,000000,11.06,11.06,10.66,10.69,2866179,0
+FNB.US,D,20231023,000000,10.63,10.805,10.6,10.61,2301004,0
+FNB.US,D,20231024,000000,10.66,10.69,10.45,10.54,1527361,0
+FNB.US,D,20231025,000000,10.47,10.525,10.24,10.41,2504408,0
+FNB.US,D,20231026,000000,10.45,10.875,10.43,10.76,2223291,0
+FNB.US,D,20231027,000000,10.7,10.72,10.4,10.47,1911179,0
+FNB.US,D,20231030,000000,10.59,10.7,10.5,10.63,1673036,0
+FNB.US,D,20231031,000000,10.67,10.7,10.53,10.69,1438204,0
+FNB.US,D,20231101,000000,10.56,10.78,10.53,10.72,1748306,0
+FNB.US,D,20231102,000000,10.82,11.2,10.795,11.2,1584450,0
+FNB.US,D,20231103,000000,11.49,11.6,11.26,11.54,2073869,0
+FNB.US,D,20231106,000000,11.53,11.6,11.37,11.48,1286176,0
+FNB.US,D,20231107,000000,11.41,11.49,11.34,11.37,1062258,0
+FNB.US,D,20231108,000000,11.41,11.41,11.21,11.23,1032472,0
+FNB.US,D,20231109,000000,11.23,11.27,10.99,11.08,2507716,0
+FNB.US,D,20231110,000000,11.13,11.21,10.98,11.18,1118863,0
+FNB.US,D,20231113,000000,11.1,11.205,11.01,11.14,1381081,0
+FNB.US,D,20231114,000000,11.51,11.88,11.51,11.78,2088923,0
+FNB.US,D,20231115,000000,11.73,12.005,11.73,11.96,1937661,0
+FNB.US,D,20231116,000000,11.93,12.01,11.685,11.79,1749616,0
+FNB.US,D,20231117,000000,11.96,12.07,11.83,11.96,1604361,0
+FNB.US,D,20231120,000000,11.91,11.92,11.78,11.88,1746532,0
+FNB.US,D,20231121,000000,11.82,11.845,11.64,11.65,1428531,0
+FNB.US,D,20231122,000000,11.78,11.78,11.63,11.68,991920,0
+FNB.US,D,20231124,000000,11.68,11.78,11.675,11.77,517843,0
+FNB.US,D,20231127,000000,11.69,11.72,11.6,11.7,1170113,0
+FNB.US,D,20231128,000000,11.71,11.71,11.55,11.68,1335681,0
+FNB.US,D,20231129,000000,11.77,12.025,11.75,11.95,1931532,0
+FNB.US,D,20231130,000000,11.98,12.105,11.89,11.99,1844176,0
+FNB.US,D,20231201,000000,11.92,12.5,11.89,12.49,2025505,0
+FNB.US,D,20231204,000000,12.28,12.64,12.277,12.64,1724682,0
+FNB.US,D,20231205,000000,12.55,12.5845,12.39,12.39,1889242,0
+FNB.US,D,20231206,000000,12.51,12.79,12.49,12.53,2350789,0
+FNB.US,D,20231207,000000,12.58,12.73,12.47,12.7,1751967,0
+FNB.US,D,20231208,000000,12.74,12.91,12.61,12.86,1718525,0
+FNB.US,D,20231211,000000,12.81,12.94,12.74,12.85,1094837,0
+FNB.US,D,20231212,000000,12.83,12.875,12.74,12.75,1403458,0
+FNB.US,D,20231213,000000,12.75,13.35,12.65,13.34,2726194,0
+FNB.US,D,20231214,000000,13.63,13.96,13.53,13.79,3098487,0
+FNB.US,D,20231215,000000,13.78,13.82,13.54,13.61,4567964,0
+FNB.US,D,20231218,000000,13.67,13.74,13.54,13.56,1541998,0
+FNB.US,D,20231219,000000,13.57,13.795,13.49,13.78,1523740,0
+FNB.US,D,20231220,000000,13.74,13.92,13.59,13.59,1990060,0
+FNB.US,D,20231221,000000,13.73,13.76,13.485,13.62,1997044,0
+FNB.US,D,20231222,000000,13.7,13.8,13.61,13.68,1415733,0
+FNB.US,D,20231226,000000,13.76,13.96,13.62,13.92,1421923,0
+FNB.US,D,20231227,000000,13.91,13.98,13.835,13.95,1358864,0
+FNB.US,D,20231228,000000,13.9,13.97,13.8,13.87,1103717,0
+FNB.US,D,20231229,000000,13.85,13.875,13.75,13.77,1349830,0
+FNB.US,D,20240102,000000,13.59,13.97,13.52,13.9,1574452,0
+FNB.US,D,20240103,000000,13.8,13.8,13.48,13.51,1636889,0
+FNB.US,D,20240104,000000,13.5,13.75,13.41,13.66,1911871,0
+FNB.US,D,20240105,000000,13.6,13.805,13.57,13.71,3998032,0
+FNB.US,D,20240108,000000,13.68,13.82,13.59,13.82,1443196,0
+FNB.US,D,20240109,000000,13.67,13.72,13.61,13.65,1192999,0
+FNB.US,D,20240110,000000,13.61,13.68,13.51,13.64,1463783,0
+FNB.US,D,20240111,000000,13.56,13.59,13.31,13.49,1990907,0
+FNB.US,D,20240112,000000,13.57,13.6213,13.19,13.29,1487536,0
+FNB.US,D,20240116,000000,13,13.185,12.97,13.04,1682331,0
+FNB.US,D,20240117,000000,12.83,13.075,12.81,12.96,1521172,0
+FNB.US,D,20240118,000000,13.04,13.14,12.95,13.05,2477969,0
+FNB.US,D,20240119,000000,12.95,13.32,12.9,13.32,2517608,0
+FNB.US,D,20240122,000000,13.45,13.59,13.37,13.59,2097359,0
+FNB.US,D,20240123,000000,13.66,13.693,13.405,13.45,1471636,0
+FNB.US,D,20240124,000000,13.53,13.645,13.47,13.51,2744680,0
+FNB.US,D,20240125,000000,13.59,13.67,13.4,13.66,2682046,0
+FNB.US,D,20240126,000000,13.73,13.885,13.66,13.84,1798336,0
+FNB.US,D,20240129,000000,13.84,14,13.65,13.98,4362051,0
+FNB.US,D,20240130,000000,13.96,14.01,13.73,13.74,3197691,0
+FNB.US,D,20240131,000000,13.38,13.65,13.175,13.18,2933599,0
+FNB.US,D,20240201,000000,13.22,13.2825,12.625,13.01,4200722,0
+FNB.US,D,20240202,000000,12.83,13.12,12.8,13.08,2422187,0
+FNB.US,D,20240205,000000,12.98,13.065,12.82,12.97,2191218,0
+FNB.US,D,20240206,000000,12.95,13.061,12.75,12.86,2401420,0
+FNB.US,D,20240207,000000,12.93,13.11,12.61,12.96,3551375,0
+FNB.US,D,20240208,000000,12.86,13.02,12.86,12.97,1448280,0
+FNB.US,D,20240209,000000,12.96,13.195,12.84,13.15,1552293,0
+FNB.US,D,20240212,000000,13.16,13.5,13.14,13.36,1746532,0
+FNB.US,D,20240213,000000,12.98,13.025,12.76,12.97,2805770,0
+FNB.US,D,20240214,000000,13.09,13.2,12.96,13.2,1811305,0
+FNB.US,D,20240215,000000,13.26,13.605,13.18,13.5,2240006,0
+FNB.US,D,20240216,000000,13.39,13.58,13.25,13.49,1769055,0
+FNB.US,D,20240220,000000,13.35,13.52,13.3,13.39,1181550,0
+FNB.US,D,20240221,000000,13.3,13.435,13.22,13.43,1363398,0
+FNB.US,D,20240222,000000,13.47,13.52,13.3,13.41,1164599,0
+FNB.US,D,20240223,000000,13.39,13.51,13.295,13.38,1580545,0
+FNB.US,D,20240226,000000,13.32,13.5,13.28,13.46,2671974,0
+FNB.US,D,20240227,000000,13.56,13.695,13.53,13.66,2295001,0
+FNB.US,D,20240228,000000,13.55,13.655,13.285,13.31,2430187,0
+FNB.US,D,20240229,000000,13.455,13.58,13.26,13.34,2285708,0
+FNB.US,D,20240301,000000,13.22,13.45,13.03,13.43,2067182,0
+FNB.US,D,20240304,000000,13.57,13.71,13.43,13.49,2513277,0
+FNB.US,D,20240305,000000,13.3,13.845,13.3,13.84,2776569,0
+FNB.US,D,20240306,000000,13.82,13.92,13.485,13.77,1963459,0
+FNB.US,D,20240307,000000,13.87,13.93,13.66,13.68,1240970,0
+FNB.US,D,20240308,000000,13.84,13.88,13.59,13.65,1189297,0
+FNB.US,D,20240311,000000,13.59,13.68,13.535,13.57,1123380,0
+FNB.US,D,20240312,000000,13.59,13.62,13.41,13.49,1248961,0
+FNB.US,D,20240313,000000,13.5,13.65,13.46,13.5,1418072,0
+FNB.US,D,20240314,000000,13.42,13.485,13.22,13.28,2049218,0
+FNB.US,D,20240315,000000,13.18,13.51,13.18,13.31,5283945,0
+FNB.US,D,20240318,000000,13.33,13.39,13.135,13.26,2245422,0
+FNB.US,D,20240319,000000,13.23,13.465,13.23,13.37,1994318,0
+FNB.US,D,20240320,000000,13.3,13.71,13.27,13.62,2467083,0
+FNB.US,D,20240321,000000,13.68,13.87,13.66,13.78,1909960,0
+FNB.US,D,20240322,000000,13.78,13.86,13.47,13.53,1607163,0
+FNB.US,D,20240325,000000,13.47,13.68,13.47,13.62,2245911,0
+FNB.US,D,20240326,000000,13.68,13.74,13.53,13.56,1263420,0
+FNB.US,D,20240327,000000,13.61,14.04,13.59,14.02,2684510,0
+FNB.US,D,20240328,000000,14,14.14,13.97,14.1,1803626,0
+FNB.US,D,20240401,000000,14.13,14.185,13.82,13.82,1967340,0
+FNB.US,D,20240402,000000,13.66,13.725,13.56,13.63,1507863,0
+FNB.US,D,20240403,000000,13.6,13.68,13.545,13.59,1742003,0
+FNB.US,D,20240404,000000,13.77,13.865,13.525,13.58,1762964,0
+FNB.US,D,20240405,000000,13.48,13.645,13.48,13.59,1450744,0
+FNB.US,D,20240408,000000,13.67,13.76,13.59,13.69,1677949,0
+FNB.US,D,20240409,000000,13.74,13.77,13.575,13.73,1615467,0
+FNB.US,D,20240410,000000,13.49,13.49,12.96,13.06,2606645,0
+FNB.US,D,20240411,000000,13.11,13.22,12.9,13.13,2021779,0
+FNB.US,D,20240412,000000,12.99,13.075,12.911,13.05,1727665,0
+FNB.US,D,20240415,000000,13.15,13.27,12.87,13,2431217,0
+FNB.US,D,20240416,000000,12.92,12.94,12.7,12.79,1871694,0
+FNB.US,D,20240417,000000,12.9,13.045,12.8,12.8,1861957,0
+FNB.US,D,20240418,000000,12.69,12.84,12.49,12.76,4529983,0
+FNB.US,D,20240419,000000,12.66,13.15,12.62,13.13,2722460,0
+FNB.US,D,20240422,000000,13.15,13.42,13.07,13.34,1907067,0
+FNB.US,D,20240423,000000,13.33,13.675,13.28,13.63,2514491,0
+FNB.US,D,20240424,000000,13.51,13.67,13.47,13.67,2214026,0
+FNB.US,D,20240425,000000,13.59,13.67,13.41,13.62,2621301,0
+FNB.US,D,20240426,000000,13.62,13.95,13.61,13.74,3685023,0
+FNB.US,D,20240429,000000,13.75,13.83,13.555,13.56,3413787,0
+FNB.US,D,20240430,000000,13.46,13.57,13.31,13.34,2884765,0
+FNB.US,D,20240501,000000,13.42,13.85,13.385,13.59,2617651,0
+FNB.US,D,20240502,000000,13.7,13.78,13.515,13.64,3355524,0
+FNB.US,D,20240503,000000,13.87,13.91,13.66,13.79,2779602,0
+FNB.US,D,20240506,000000,13.89,14.02,13.79,13.94,1536624,0
+FNB.US,D,20240507,000000,14.01,14.09,13.87,13.87,2035618,0
+FNB.US,D,20240508,000000,13.78,14,13.72,13.97,1634414,0
+FNB.US,D,20240509,000000,13.95,14.03,13.83,13.96,1810216,0
+FNB.US,D,20240510,000000,14,14.13,13.87,14.1,1637381,0
+FNB.US,D,20240513,000000,14.15,14.16,14.02,14.04,1105998,0
+FNB.US,D,20240514,000000,14.16,14.19,14.05,14.18,1103924,0
+FNB.US,D,20240515,000000,14.36,14.39,14,14.19,1577306,0
+FNB.US,D,20240516,000000,14.16,14.2,14.05,14.05,1170395,0
+FNB.US,D,20240517,000000,14.07,14.16,14.03,14.15,1452173,0
+FNB.US,D,20240520,000000,14.15,14.22,13.99,14,1616141,0
+FNB.US,D,20240521,000000,13.98,14.2,13.9117,14.12,2216884,0
+FNB.US,D,20240522,000000,14.1,14.175,13.965,14.03,1783551,0
+FNB.US,D,20240523,000000,14.06,14.06,13.61,13.69,1450517,0
+FNB.US,D,20240524,000000,13.76,13.81,13.685,13.79,829895,0
+FNB.US,D,20240528,000000,13.83,13.89,13.66,13.67,1106408,0
+FNB.US,D,20240529,000000,13.44,13.5,13.32,13.43,1136257,0
+FNB.US,D,20240530,000000,13.61,13.68,13.48,13.63,1354806,0
+FNB.US,D,20240531,000000,13.7,13.8,13.64,13.77,2692095,0
+FNB.US,D,20240603,000000,13.9,13.9,13.385,13.48,1465750,0
+FNB.US,D,20240604,000000,13.4,13.45,13.28,13.36,1718125,0
+FNB.US,D,20240605,000000,13.5,13.5,13.3044,13.38,1485523,0
+FNB.US,D,20240606,000000,13.29,13.36,13.21,13.3,1676107,0
+FNB.US,D,20240607,000000,13.16,13.3,13.16,13.18,1672553,0
+FNB.US,D,20240610,000000,13,13.08,12.89,12.94,2005770,0
+FNB.US,D,20240611,000000,12.81,12.87,12.72,12.77,2207290,0
+FNB.US,D,20240612,000000,13.04,13.26,12.87,12.98,2234401,0
+FNB.US,D,20240613,000000,12.94,12.95,12.735,12.79,1358922,0
+FNB.US,D,20240614,000000,12.64,12.74,12.61,12.72,1453506,0
+FNB.US,D,20240617,000000,12.72,12.93,12.595,12.93,1581049,0
+FNB.US,D,20240618,000000,12.86,13.1,12.86,12.98,1329982,0
+FNB.US,D,20240620,000000,12.94,13.11,12.92,12.99,1538344,0
+FNB.US,D,20240621,000000,12.9,13.06,12.84,13.03,3861697,0
+FNB.US,D,20240624,000000,13.11,13.44,13.02,13.3,1796369,0
+FNB.US,D,20240625,000000,13.23,13.32,13.03,13.03,2280840,0
+FNB.US,D,20240626,000000,13.01,13.12,12.89,13.09,2182231,0
+FNB.US,D,20240627,000000,13.05,13.25,13.01,13.25,2277934,0
+FNB.US,D,20240628,000000,13.37,13.7,13.36,13.68,3462283,0
+FNB.US,D,20240701,000000,13.68,13.86,13.62,13.66,2132057,0
+FNB.US,D,20240702,000000,13.65,13.86,13.61,13.81,1345715,0
+FNB.US,D,20240703,000000,13.89,13.89,13.57,13.57,1288671,0
+FNB.US,D,20240705,000000,13.58,13.6,13.385,13.41,4390726,0
+FNB.US,D,20240708,000000,13.52,13.63,13.39,13.41,1800192,0
+FNB.US,D,20240709,000000,13.38,13.705,13.32,13.66,1637469,0
+FNB.US,D,20240710,000000,13.65,14.01,13.63,14,2499330,0
+FNB.US,D,20240711,000000,14.05,14.515,14.05,14.41,2796766,0
+FNB.US,D,20240712,000000,14.49,14.505,14.34,14.43,2710015,0
+FNB.US,D,20240715,000000,14.64,14.905,14.57,14.75,2481933,0
+FNB.US,D,20240716,000000,14.86,15.38,14.815,15.36,3124894,0
+FNB.US,D,20240717,000000,15.17,15.53,15.17,15.25,5586717,0
+FNB.US,D,20240718,000000,14.56,14.91,14.34,14.36,7623026,0
+FNB.US,D,20240719,000000,14.32,14.64,14.24,14.58,3652744,0
+FNB.US,D,20240722,000000,14.53,14.9,14.365,14.81,2502225,0
+FNB.US,D,20240723,000000,14.68,15.11,14.65,15.03,3726042,0
+FNB.US,D,20240724,000000,14.98,15.235,14.845,14.89,3546159,0
+FNB.US,D,20240725,000000,14.89,15.46,14.87,15.32,4112670,0
+FNB.US,D,20240726,000000,15.44,15.62,15.36,15.55,2199653,0
+FNB.US,D,20240729,000000,15.65,15.65,15.31,15.32,2536557,0
+FNB.US,D,20240730,000000,15.41,15.59,15.37,15.51,2659662,0
+FNB.US,D,20240731,000000,15.52,15.625,15.32,15.34,3190572,0
+FNB.US,D,20240801,000000,15.32,15.355,14.54,14.65,2660289,0
+FNB.US,D,20240802,000000,14.25,14.34,13.855,14.15,2930205,0
+FNB.US,D,20240805,000000,13.56,13.79,13.15,13.56,3189714,0
+FNB.US,D,20240806,000000,13.58,13.81,13.45,13.49,6614901,0
+FNB.US,D,20240807,000000,13.76,13.855,13.425,13.49,2637601,0
+FNB.US,D,20240808,000000,13.67,13.75,13.505,13.7,1978361,0
+FNB.US,D,20240809,000000,13.7,13.72,13.524,13.66,2072743,0
+FNB.US,D,20240812,000000,13.79,13.94,13.43,13.49,1625005,0
+FNB.US,D,20240813,000000,13.63,13.645,13.39,13.61,1201493,0
+FNB.US,D,20240814,000000,13.7,13.7,13.5,13.62,1640319,0
+FNB.US,D,20240815,000000,13.9,14.12,13.88,13.9,2258728,0
+FNB.US,D,20240816,000000,13.86,14.15,13.77,14.12,1655771,0
+FNB.US,D,20240819,000000,14.13,14.335,14.125,14.32,1677520,0
+FNB.US,D,20240820,000000,14.24,14.27,14.08,14.15,1470721,0
+FNB.US,D,20240821,000000,14.25,14.25,14.005,14.16,1036781,0
+FNB.US,D,20240822,000000,14.18,14.295,14.105,14.22,925479,0
+FNB.US,D,20240823,000000,14.34,14.95,14.285,14.76,1840330,0
+FNB.US,D,20240826,000000,14.91,14.92,14.57,14.58,1536423,0
+FNB.US,D,20240827,000000,14.5,14.585,14.375,14.52,1508716,0
+FNB.US,D,20240828,000000,14.49,14.755,14.48,14.7,1457115,0
+FNB.US,D,20240829,000000,14.79,14.9,14.58,14.78,1124799,0
+FNB.US,D,20240830,000000,14.81,14.99,14.745,14.98,1602869,0
+FNB.US,D,20240903,000000,14.84,15.02,14.745,14.81,1600852,0
+FNB.US,D,20240904,000000,14.74,14.91,14.555,14.66,1317415,0
+FNB.US,D,20240905,000000,14.68,14.69,14.27,14.31,1281672,0
+FNB.US,D,20240906,000000,14.4,14.475,13.97,14.01,1933657,0
+FNB.US,D,20240909,000000,14.04,14.23,13.95,14.15,1682220,0
+FNB.US,D,20240910,000000,14.2,14.2,13.7399,13.99,1932160,0
+FNB.US,D,20240911,000000,13.85,13.88,13.49,13.78,2113938,0
+FNB.US,D,20240912,000000,13.84,13.87,13.63,13.69,1865460,0
+FNB.US,D,20240913,000000,13.82,14.045,13.82,14.02,2076073,0
+FNB.US,D,20240916,000000,14.06,14.255,13.92,14.15,2195387,0
+FNB.US,D,20240917,000000,14.23,14.48,14.15,14.2,1563469,0
+FNB.US,D,20240918,000000,14.21,14.69,14.06,14.24,2090723,0
+FNB.US,D,20240919,000000,14.53,14.7,14.33,14.59,2155795,0
+FNB.US,D,20240920,000000,14.5,14.51,14.29,14.31,4995557,0
+FNB.US,D,20240923,000000,14.35,14.405,14.08,14.19,2725083,0
+FNB.US,D,20240924,000000,14.18,14.29,13.88,13.9,1886030,0
+FNB.US,D,20240925,000000,13.92,13.92,13.645,13.68,2627393,0
+FNB.US,D,20240926,000000,13.88,13.995,13.72,13.9,1861267,0
+FNB.US,D,20240927,000000,14.01,14.06,13.83,13.89,1513512,0
+FNB.US,D,20240930,000000,13.835,14.18,13.79,14.11,1866826,0
+FNB.US,D,20241001,000000,13.99,14,13.52,13.57,3813461,0
+FNB.US,D,20241002,000000,13.56,13.69,13.49,13.57,2365432,0
+FNB.US,D,20241003,000000,13.5,13.685,13.43,13.62,1445283,0
+FNB.US,D,20241004,000000,13.88,13.96,13.735,13.84,1530286,0
+FNB.US,D,20241007,000000,13.76,13.825,13.67,13.78,1613140,0
+FNB.US,D,20241008,000000,13.84,13.855,13.64,13.66,1596135,0
+FNB.US,D,20241009,000000,13.62,13.94,13.61,13.81,1697947,0
+FNB.US,D,20241010,000000,13.72,13.91,13.66,13.9,1577844,0
+FNB.US,D,20241011,000000,14.07,14.44,14.02,14.31,1823448,0
+FNB.US,D,20241014,000000,14.33,14.455,14.18,14.3,1982057,0
+FNB.US,D,20241015,000000,14.37,14.75,14.25,14.42,2150490,0
+FNB.US,D,20241016,000000,14.6,14.79,14.42,14.78,2875650,0
+FNB.US,D,20241017,000000,14.7,14.91,14.685,14.84,4498500,0
+FNB.US,D,20241018,000000,14.71,14.84,14.47,14.63,4480681,0
+FNB.US,D,20241021,000000,14.59,14.61,14.07,14.09,2795823,0
+FNB.US,D,20241022,000000,14.08,14.38,14.08,14.36,2957547,0
+FNB.US,D,20241023,000000,14.28,14.5,14.25,14.48,2578112,0
+FNB.US,D,20241024,000000,14.55,14.59,14.285,14.47,1638484,0
+FNB.US,D,20241025,000000,14.56,14.585,14.11,14.17,2593956,0
+FNB.US,D,20241028,000000,14.35,14.63,14.24,14.58,2266272,0
+FNB.US,D,20241029,000000,14.57,14.6,14.35,14.39,2191226,0
+FNB.US,D,20241030,000000,14.39,14.815,14.39,14.69,1962037,0
+FNB.US,D,20241031,000000,14.73,14.76,14.49,14.5,2009344,0
+FNB.US,D,20241101,000000,14.6,14.69,14.46,14.5,2257609,0
+FNB.US,D,20241104,000000,14.39,14.43,14.22,14.29,2464044,0
+FNB.US,D,20241105,000000,14.32,14.57,14.27,14.55,1662156,0
+FNB.US,D,20241106,000000,15.49,16.765,15.475,16.72,7833195,0
+FNB.US,D,20241107,000000,16.5,16.51,15.96,16.06,4629344,0
+FNB.US,D,20241108,000000,16.13,16.26,15.92,16.14,1787613,0
+FNB.US,D,20241111,000000,16.38,16.84,16.38,16.77,2838379,0
+FNB.US,D,20241112,000000,16.625,16.91,16.625,16.7,1989144,0
+FNB.US,D,20241113,000000,16.78,16.97,16.6,16.65,1792084,0
+FNB.US,D,20241114,000000,16.655,16.74,16.385,16.49,1335646,0
+FNB.US,D,20241115,000000,16.52,16.625,16.29,16.53,2574916,0
+FNB.US,D,20241118,000000,16.52,16.59,16.44,16.47,1919830,0
+FNB.US,D,20241119,000000,16.3,16.525,16.24,16.39,1336401,0
+FNB.US,D,20241120,000000,16.33,16.4499,16.14,16.41,1295918,0
+FNB.US,D,20241121,000000,16.515,16.94,16.5,16.76,2607894,0
+FNB.US,D,20241122,000000,16.89,17.195,16.77,17.15,2989782,0
+FNB.US,D,20241125,000000,17.315,17.7,17.275,17.29,3478255,0
+FNB.US,D,20241126,000000,17.23,17.36,17.11,17.21,1854204,0
+FNB.US,D,20241127,000000,17.21,17.43,17.09,17.16,1156834,0
+FNB.US,D,20241129,000000,17.3,17.35,16.985,17.15,1306979,0
+FNB.US,D,20241202,000000,17.05,17.13,16.76,16.84,1256086,0
+FNB.US,D,20241203,000000,16.92,16.99,16.635,16.7,952994,0
+FNB.US,D,20241204,000000,16.68,16.755,16.465,16.69,1201544,0
+FNB.US,D,20241205,000000,16.8,16.86,16.51,16.54,1601778,0
+FNB.US,D,20241206,000000,16.56,16.64,16.365,16.55,1701150,0
+FNB.US,D,20241209,000000,16.58,16.67,16.195,16.21,2977433,0
+FNB.US,D,20241210,000000,16.295,16.47,16.04,16.16,1983676,0
+FNB.US,D,20241211,000000,16.275,16.435,16.2,16.29,2247539,0
+FNB.US,D,20241212,000000,16.3,16.35,15.96,15.96,2120385,0
+FNB.US,D,20241213,000000,15.98,16.02,15.775,15.91,3056005,0
+FNB.US,D,20241216,000000,15.915,15.97,15.74,15.82,4217066,0
+FNB.US,D,20241217,000000,15.765,15.82,15.33,15.41,3303686,0
+FNB.US,D,20241218,000000,15.54,15.57,14.535,14.58,3446218,0
+FNB.US,D,20241219,000000,14.8,14.96,14.355,14.4,4024458,0
+FNB.US,D,20241220,000000,14.34,14.73,14.31,14.5,5946246,0
+FNB.US,D,20241223,000000,14.46,14.79,14.425,14.76,2411127,0
+FNB.US,D,20241224,000000,14.785,14.95,14.7344,14.94,726171,0
+FNB.US,D,20241226,000000,14.79,14.985,14.71,14.95,1114951,0
+FNB.US,D,20241227,000000,14.79,15.005,14.6143,14.74,1647124,0
+FNB.US,D,20241230,000000,14.52,14.83,14.505,14.72,2287963,0
+FNB.US,D,20241231,000000,14.79,14.89,14.67,14.78,1716616,0
+FNB.US,D,20250102,000000,14.83,14.87,14.51,14.54,2053518,0
+FNB.US,D,20250103,000000,14.551,14.68,14.2724,14.67,1667033,0
+FNB.US,D,20250106,000000,14.725,15.105,14.72,14.77,2568884,0
+FNB.US,D,20250107,000000,14.82,14.94,14.555,14.68,1890185,0
+FNB.US,D,20250108,000000,14.575,14.77,14.49,14.67,1597912,0
+FNB.US,D,20250110,000000,14.425,14.43,14.035,14.25,3156795,0
+FNB.US,D,20250113,000000,14.17,14.49,14.11,14.46,2280421,0
+FNB.US,D,20250114,000000,14.595,15.105,14.53,15.1,3129255,0
+FNB.US,D,20250115,000000,15.6,15.71,15.39,15.56,2843796,0
+FNB.US,D,20250116,000000,15.37,15.565,15.23,15.33,2434259,0
+FNB.US,D,20250117,000000,15.435,15.66,15.36,15.61,4140061,0
+FNB.US,D,20250121,000000,15.73,16.01,15.6609,15.92,4899238,0
+FNB.US,D,20250122,000000,16.06,16.09,15.36,15.55,3434302,0
+FNB.US,D,20250123,000000,15.495,15.74,15.425,15.51,1937051,0
+FNB.US,D,20250124,000000,15.31,15.645,15.3,15.56,4644806,0
+FNB.US,D,20250127,000000,15.575,15.78,15.47,15.64,3098618,0
+FNB.US,D,20250128,000000,15.69,15.73,15.405,15.67,2891230,0
+FNB.US,D,20250129,000000,15.65,15.925,15.545,15.73,3182266,0
+FNB.US,D,20250130,000000,15.78,16.055,15.7,15.83,2428102,0
+FNB.US,D,20250131,000000,15.835,15.895,15.61,15.69,2476049,0
+FNB.US,D,20250203,000000,15.23,15.5199,15.04,15.3,2783383,0
+FNB.US,D,20250204,000000,15.26,15.64,15.26,15.59,1753110,0
+FNB.US,D,20250205,000000,15.655,15.68,15.5,15.68,1575480,0
+FNB.US,D,20250206,000000,15.755,15.96,15.64,15.95,2896032,0
+FNB.US,D,20250207,000000,15.95,15.97,15.63,15.74,2418189,0
+FNB.US,D,20250210,000000,15.76,15.76,15.47,15.47,1784510,0
+FNB.US,D,20250211,000000,15.4,15.79,15.37,15.77,1893882,0
+FNB.US,D,20250212,000000,15.47,15.55,15.3,15.3,2189772,0
+FNB.US,D,20250213,000000,15.35,15.42,15.21,15.42,1508085,0
+FNB.US,D,20250214,000000,15.36,15.64,15.34,15.44,1185878,0
+FNB.US,D,20250218,000000,15.41,15.6682,15.38,15.59,1767781,0
+FNB.US,D,20250219,000000,15.41,15.595,15.335,15.5,1768774,0
+FNB.US,D,20250220,000000,15.465,15.51,15.08,15.12,1912217,0
+FNB.US,D,20250221,000000,15.32,15.32,14.75,14.78,1921180,0
+FNB.US,D,20250224,000000,14.77,14.89,14.605,14.63,2255767,0
+FNB.US,D,20250225,000000,14.725,14.8,14.43,14.53,2061125,0
+FNB.US,D,20250226,000000,14.55,14.735,14.415,14.54,1818856,0
+FNB.US,D,20250227,000000,14.58,14.77,14.55,14.65,2336856,0
+FNB.US,D,20250228,000000,14.73,14.915,14.6,14.84,2668090,0
+FNB.US,D,20250303,000000,14.72,14.975,14.385,14.5,2617002,0
+FNB.US,D,20250304,000000,14.27,14.36,13.7,13.97,3040435,0
+FNB.US,D,20250305,000000,14.035,14.09,13.695,13.95,2596760,0
+FNB.US,D,20250306,000000,13.81,13.9,13.6,13.78,2584301,0
+FNB.US,D,20250307,000000,13.66,13.8191,13.41,13.75,3313732,0
+FNB.US,D,20250310,000000,13.55,13.72,13.095,13.14,3755594,0
+FNB.US,D,20250311,000000,13.19,13.35,12.97,13.08,3035363,0
+FNB.US,D,20250312,000000,13.34,13.375,13.115,13.26,4305297,0
+FNB.US,D,20250313,000000,13.28,13.39,13.07,13.11,2199477,0
+FNB.US,D,20250314,000000,13.28,13.47,13.205,13.46,1880415,0
+FNB.US,D,20250317,000000,13.43,13.68,13.43,13.61,2530316,0
+FNB.US,D,20250318,000000,13.58,13.67,13.455,13.61,1425683,0
+FNB.US,D,20250319,000000,13.575,13.83,13.545,13.72,2549019,0
+FNB.US,D,20250320,000000,13.59,13.82,13.52,13.55,1942859,0
+FNB.US,D,20250321,000000,13.43,13.595,13.325,13.54,4649231,0
+FNB.US,D,20250324,000000,13.97,13.97,13.71,13.91,2459027,0
+FNB.US,D,20250325,000000,13.96,14.04,13.875,13.92,1991631,0
+FNB.US,D,20250326,000000,13.985,14.185,13.78,13.86,1555654,0
+FNB.US,D,20250327,000000,13.82,13.89,13.66,13.73,1625903,0
+FNB.US,D,20250328,000000,13.665,13.75,13.26,13.41,2523867,0
+FNB.US,D,20250331,000000,13.295,13.52,13.18,13.45,2579641,0
+FNB.US,D,20250401,000000,13.37,13.485,13.165,13.42,2626639,0
+FNB.US,D,20250402,000000,13.275,13.66,13.23,13.65,1936274,0
+FNB.US,D,20250403,000000,12.95,12.97,12.08,12.09,4757771,0
+FNB.US,D,20250404,000000,11.44,11.6,10.93,11.48,4874467,0
+FNB.US,D,20250407,000000,11.07,12.04,10.88,11.63,6639115,0
+FNB.US,D,20250408,000000,12.16,12.27,11.4,11.56,4814303,0
+FNB.US,D,20250409,000000,11.4,12.79,11.24,12.57,6013580,0
+FNB.US,D,20250410,000000,12.295,12.3,11.455,11.8,3844653,0
+FNB.US,D,20250411,000000,11.72,11.9,11.45,11.79,3301529,0
+FNB.US,D,20250414,000000,12.005,12.099,11.66,12.06,3543448,0
+FNB.US,D,20250415,000000,12.09,12.475,12.04,12.31,3561190,0
+FNB.US,D,20250416,000000,12.265,12.41,12.01,12.23,5911693,0
+FNB.US,D,20250417,000000,12.815,12.93,12.56,12.61,5442277,0
+FNB.US,D,20250421,000000,12.6,12.6,12.33,12.45,5206253,0
+FNB.US,D,20250422,000000,12.59,12.98,12.55,12.92,4180057,0
+FNB.US,D,20250423,000000,13.34,13.695,13.05,13.18,4638151,0
+FNB.US,D,20250424,000000,13.105,13.45,13.02,13.41,3289179,0
+FNB.US,D,20250425,000000,13.315,13.435,13.25,13.29,1845155,0
+FNB.US,D,20250428,000000,13.31,13.42,13.14,13.36,1808121,0
+FNB.US,D,20250429,000000,13.32,13.399,13.13,13.32,2884836,0
+FNB.US,D,20250430,000000,13.01,13.17,12.88,13.09,3131233,0
+FNB.US,D,20250501,000000,13.085,13.395,12.97,13.25,3007818,0
+FNB.US,D,20250502,000000,13.435,13.69,13.36,13.68,1792914,0
+FNB.US,D,20250505,000000,13.56,13.88,13.46,13.65,1648059,0
+FNB.US,D,20250506,000000,13.51,13.64,13.38,13.5,2001293,0
+FNB.US,D,20250507,000000,13.59,13.685,13.435,13.5,1674540,0
+FNB.US,D,20250508,000000,13.63,13.92,13.59,13.82,1602777,0
+FNB.US,D,20250509,000000,13.84,13.855,13.625,13.69,2019483,0
+FNB.US,D,20250512,000000,14.24,14.565,14.24,14.34,2882908,0
+FNB.US,D,20250513,000000,14.395,14.58,14.25,14.49,3403940,0
+FNB.US,D,20250514,000000,14.4,14.59,14.37,14.53,2406636,0
+FNB.US,D,20250515,000000,14.49,14.53,14.295,14.46,1947921,0
+FNB.US,D,20250516,000000,14.4,14.55,14.34,14.43,2059097,0
+FNB.US,D,20250519,000000,14.27,14.38,14.23,14.35,1763729,0
+FNB.US,D,20250520,000000,14.305,14.37,14.235,14.33,1933394,0
+FNB.US,D,20250521,000000,14.14,14.185,13.81,13.82,1952264,0
+FNB.US,D,20250522,000000,13.73,14.03,13.72,13.93,2609842,0
+FNB.US,D,20250523,000000,13.64,13.89,13.52,13.84,1806593,0
+FNB.US,D,20250527,000000,14.04,14.19,13.855,14.16,2085572,0
+FNB.US,D,20250528,000000,14.06,14.185,13.905,13.92,2180152,0
+FNB.US,D,20250529,000000,13.95,14.03,13.855,14.02,1841201,0
+FNB.US,D,20250530,000000,13.93,13.97,13.79,13.87,1979817,0
+FNB.US,D,20250602,000000,13.71,13.74,13.44,13.68,2272546,0
+FNB.US,D,20250603,000000,13.675,13.9791,13.59,13.88,2580178,0
+FNB.US,D,20250604,000000,13.86,13.93,13.76,13.76,3634702,0
+FNB.US,D,20250605,000000,13.78,13.82,13.595,13.71,2591738,0
+FNB.US,D,20250606,000000,13.885,14.09,13.88,14.06,2548247,0
+FNB.US,D,20250609,000000,14.1599,14.26,14.075,14.1,1867886,0
+FNB.US,D,20250610,000000,14.15,14.34,14.0502,14.24,2065590,0
+FNB.US,D,20250611,000000,14.26,14.36,14.01,14.06,2368670,0
+FNB.US,D,20250612,000000,13.955,14.005,13.8,13.97,2684153,0
+FNB.US,D,20250613,000000,13.85,13.865,13.585,13.62,2990386,0
+FNB.US,D,20250616,000000,13.755,13.95,13.64,13.74,3569100,0
+FNB.US,D,20250617,000000,13.595,13.79,13.54,13.64,3183641,0
+FNB.US,D,20250618,000000,13.65,13.905,13.56,13.77,3050325,0
+FNB.US,D,20250620,000000,13.85,13.97,13.83,13.9,5035155,0
+FNB.US,D,20250623,000000,13.84,14.185,13.735,14.14,4231660,0
+FNB.US,D,20250624,000000,14.24,14.555,14.19,14.37,2970625,0
+FNB.US,D,20250625,000000,14.31,14.38,14.21,14.27,2433647,0
+FNB.US,D,20250626,000000,14.31,14.595,14.29,14.54,3183863,0
+FNB.US,D,20250627,000000,14.59,14.68,14.495,14.55,6387437,0
+FNB.US,D,20250630,000000,14.61,14.7,14.56,14.58,2535930,0
+FNB.US,D,20250701,000000,14.5,15.175,14.495,15.06,3024912,0
+FNB.US,D,20250702,000000,15.06,15.36,15,15.33,3626322,0
+FNB.US,D,20250703,000000,15.45,15.665,15.39,15.58,3347075,0
+FNB.US,D,20250707,000000,15.545,15.69,15.41,15.52,5159559,0
+FNB.US,D,20250708,000000,15.46,15.89,15.46,15.77,4570387,0
+FNB.US,D,20250709,000000,15.92,15.935,15.79,15.81,3948827,0
+FNB.US,D,20250710,000000,15.81,16.12,15.79,16,3249260,0
+FNB.US,D,20250711,000000,15.89,15.935,15.8,15.8,2735438,0
+FNB.US,D,20250714,000000,15.81,15.97,15.71,15.96,3971741,0
+FNB.US,D,20250715,000000,15.94,15.97,15.34,15.36,5129895,0
+FNB.US,D,20250716,000000,15.385,15.63,15.145,15.51,3881912,0
+FNB.US,D,20250717,000000,15.49,15.935,15.42,15.87,6480533,0
+FNB.US,D,20250718,000000,16.03,16.22,15.74,16.07,7174437,0
+FNB.US,D,20250721,000000,16.2,16.265,15.965,15.98,3973350,0
+FNB.US,D,20250722,000000,16.01,16.145,15.84,16,4759096,0
+FNB.US,D,20250723,000000,16.02,16.145,15.9,16.12,10641687,0
+FNB.US,D,20250724,000000,16.07,16.1,15.58,15.59,10564624,0
+FNB.US,D,20250725,000000,15.58,15.64,15.27,15.64,7957749,0
+FNB.US,D,20250728,000000,15.7,15.71,15.5,15.71,9209752,0
+FNB.US,D,20250729,000000,15.82,15.84,15.515,15.56,8609792,0
+FNB.US,D,20250730,000000,15.585,15.775,15.4,15.48,7779389,0
+FNB.US,D,20250731,000000,15.36,15.47,15.27,15.32,7664718,0
+FNB.US,D,20250801,000000,15.065,15.13,14.57,14.86,8160364,0
+FNB.US,D,20250804,000000,14.94,15.04,14.84,15,5880162,0
+FNB.US,D,20250805,000000,15.0425,15.09,14.705,15.09,6038970,0
+FNB.US,D,20250806,000000,15.1,15.17,14.87,14.89,4700939,0
+FNB.US,D,20250807,000000,15.005,15.04,14.71,14.75,4098015,0
+FNB.US,D,20250808,000000,14.84,14.99,14.76,14.94,2201476,0
+FNB.US,D,20250811,000000,14.935,15.03,14.84,14.91,3850002,0
+FNB.US,D,20250812,000000,15.125,15.53,15.01,15.51,5989043,0
+FNB.US,D,20250813,000000,15.54,15.89,15.505,15.86,7707776,0
+FNB.US,D,20250814,000000,15.685,15.99,15.6,15.98,6227855,0
+FNB.US,D,20250815,000000,15.96,15.99,15.71,15.72,6481178,0
+FNB.US,D,20250818,000000,15.7,15.845,15.62,15.82,8717442,0
+FNB.US,D,20250819,000000,15.74,16.03,15.74,15.82,11547649,0
+FNB.US,D,20250820,000000,15.71,15.97,15.71,15.92,12087936,0
+FNB.US,D,20250821,000000,15.805,15.9588,15.785,15.84,8914812,0
+FNB.US,D,20250822,000000,15.85,16.59,15.85,16.5,15604649,0
+FNB.US,D,20250825,000000,16.44,16.53,16.4,16.44,8305325,0
+FNB.US,D,20250826,000000,16.445,16.67,16.4,16.53,9019729,0
+FNB.US,D,20250827,000000,16.5,16.84,16.46,16.79,7770127,0
+FNB.US,D,20250828,000000,16.9,16.92,16.61,16.71,8180490,0
+FNB.US,D,20250829,000000,16.725,16.81,16.6235,16.69,11009562,0
+FNB.US,D,20250902,000000,16.27,16.48,16.15,16.39,7979773,0
+FNB.US,D,20250903,000000,16.34,16.585,16.31,16.48,7468146,0
+FNB.US,D,20250904,000000,16.63,16.79,16.44,16.79,7805822,0
+FNB.US,D,20250905,000000,16.8,16.945,16.415,16.48,9497781,0
+FNB.US,D,20250908,000000,16.4,16.525,16.265,16.49,6417718,0
+FNB.US,D,20250909,000000,16.44,16.585,16.31,16.36,6748985,0
+FNB.US,D,20250910,000000,16.37,16.48,16.2691,16.38,6276344,0
+FNB.US,D,20250911,000000,16.36,16.4756,16.255,16.44,8700809,0
+FNB.US,D,20250912,000000,16.395,16.55,16.31,16.41,7151215,0
+FNB.US,D,20250915,000000,16.43,16.4806,16.2,16.24,9494961,0
+FNB.US,D,20250916,000000,16.25,16.2551,15.885,16.03,6658465,0
+FNB.US,D,20250917,000000,16.12,16.605,16.05,16.25,8928101,0
+FNB.US,D,20250918,000000,16.29,16.595,16.26,16.56,10305741,0
+FNB.US,D,20250919,000000,16.55,16.56,16.25,16.29,13928624,0
+FNB.US,D,20250922,000000,16.2,16.2951,16.03,16.09,8143910,0
+FNB.US,D,20250923,000000,16.105,16.4599,16.06,16.11,7012597,0
+FNB.US,D,20250924,000000,16.15,16.245,16.02,16.11,7372934,0
+FNB.US,D,20250925,000000,16.005,16.135,15.895,16.09,7782706,0
+FNB.US,D,20250926,000000,16.15,16.3,16.07,16.24,6620773,0
+FNB.US,D,20250929,000000,16.245,16.27,15.91,16.08,7879776,0
+FNB.US,D,20250930,000000,16.055,16.15,15.74,16.11,12178052,0
+FNB.US,D,20251001,000000,16.12,16.12,15.855,16.04,9478817,0
+FNB.US,D,20251002,000000,15.9,16.12,15.825,16.08,10377931,0
+FNB.US,D,20251003,000000,16.12,16.35,16.095,16.25,13754729,0
+FNB.US,D,20251006,000000,16.44,16.7257,16.25,16.47,11420187,0
+FNB.US,D,20251007,000000,16.525,16.63,16.32,16.33,12734491,0
+FNB.US,D,20251008,000000,16.33,16.41,16.12,16.15,9043596,0
+FNB.US,D,20251009,000000,16.145,16.21,15.89,15.95,10190814,0
+FNB.US,D,20251010,000000,15.91,16.145,15.25,15.26,13797189,0
+FNB.US,D,20251013,000000,15.51,15.695,15.395,15.62,17100057,0
+FNB.US,D,20251014,000000,15.51,16.23,15.5099,16.12,28120649,0
+FNB.US,D,20251015,000000,16.34,16.37,15.74,15.79,29738986,0
+FNB.US,D,20251016,000000,15.61,15.65,14.455,14.65,40469788,0
+FNB.US,D,20251017,000000,14.905,15.155,14.55,15.09,28405749,0
+FNB.US,D,20251020,000000,15.29,15.5754,15.19,15.49,14677703,0
+FNB.US,D,20251021,000000,15.47,15.58,15.33,15.49,12160828,0
+FNB.US,D,20251022,000000,15.485,15.535,15.25,15.31,14074674,0
+FNB.US,D,20251023,000000,15.385,15.4852,15.195,15.33,12164277,0
+FNB.US,D,20251024,000000,15.49,15.7099,15.43,15.58,10022494,0
+FNB.US,D,20251027,000000,15.675,15.7599,15.56,15.71,10652073,0
+FNB.US,D,20251028,000000,15.6,15.765,15.52,15.63,8026551,0
+FNB.US,D,20251029,000000,15.58,15.85,15.38,15.49,8041851,0
+FNB.US,D,20251030,000000,15.415,15.7765,15.415,15.6,9481897,0
+FNB.US,D,20251031,000000,15.5,15.72,15.37,15.72,6729750,0
+FNB.US,D,20251103,000000,15.55,15.73,15.41,15.73,6828944,0
+FNB.US,D,20251104,000000,15.6,15.72,15.39,15.68,8017750,0
+FNB.US,D,20251105,000000,15.67,16.02,15.605,15.86,6993883,0
+FNB.US,D,20251106,000000,15.87,16,15.655,15.77,6879031,0
+FNB.US,D,20251107,000000,15.725,16.1,15.62,16.08,7450525,0
+FNB.US,D,20251110,000000,16.13,16.34,16.065,16.19,7524947,0
+FNB.US,D,20251111,000000,16.17,16.28,16.065,16.08,4674956,0
+FNB.US,D,20251112,000000,16.18,16.42,16.1,16.21,6164438,0
+FNB.US,D,20251113,000000,16.155,16.26,15.85,15.85,5975367,0
+FNB.US,D,20251114,000000,15.72,15.945,15.65,15.87,4908872,0
+FNB.US,D,20251117,000000,15.8,15.9,15.3,15.38,6351590,0
+FNB.US,D,20251118,000000,15.25,15.63,15.21,15.42,5423456,0
+FNB.US,D,20251119,000000,15.4,15.73,15.4,15.7,4418561,0
+FNB.US,D,20251120,000000,15.835,16.0899,15.531,15.58,5556591,0
+FNB.US,D,20251121,000000,15.72,16.255,15.65,16.04,4181672,0
+FNB.US,D,20251124,000000,16,16.28,15.93,16.23,4547753,0
+FNB.US,D,20251125,000000,16.3,16.8422,16.27,16.7,5254470,0
+FNB.US,D,20251126,000000,16.67,16.845,16.59,16.66,3863499,0
+FNB.US,D,20251128,000000,16.78,16.78,16.55,16.64,1641725,0
+FNB.US,D,20251201,000000,16.37,16.785,16.34,16.69,3125819,0
+FNB.US,D,20251202,000000,16.68,16.83,16.6,16.62,3304720,0
+FNB.US,D,20251203,000000,16.65,16.98,16.65,16.92,5989520,0
+FNB.US,D,20251204,000000,16.85,17.05,16.85,16.94,4500485,0
+FNB.US,D,20251205,000000,16.91,17.005,16.87,16.91,3402784,0
+FNB.US,D,20251208,000000,16.91,17.08,16.89,17.01,6012985,0
+FNB.US,D,20251209,000000,17.01,17.225,16.93,16.95,4336947,0
+FNB.US,D,20251210,000000,16.96,17.685,16.945,17.57,7954543,0
+FNB.US,D,20251211,000000,17.45,17.75,17.3901,17.65,5266065,0
+FNB.US,D,20251212,000000,17.72,17.73,17.43,17.52,4343924,0
+FNB.US,D,20251215,000000,17.6625,17.73,17.44,17.49,5202807,0
+FNB.US,D,20251216,000000,17.495,17.535,17.31,17.47,4408039,0
+FNB.US,D,20251217,000000,17.48,17.825,17.48,17.58,5047494,0
+FNB.US,D,20251218,000000,17.69,17.795,17.51,17.6,5143998,0
+FNB.US,D,20251219,000000,17.61,17.76,17.57,17.76,6910844,0
+FNB.US,D,20251222,000000,17.71,17.93,17.71,17.84,3094788,0
+FNB.US,D,20251223,000000,17.805,17.89,17.58,17.58,2976713,0
+FNB.US,D,20251224,000000,17.585,17.6657,17.5413,17.61,1580573,0
+FNB.US,D,20251226,000000,17.555,17.66,17.4801,17.56,2680525,0
+FNB.US,D,20251229,000000,17.4,17.61,17.38,17.4,3171796,0
+FNB.US,D,20251230,000000,17.41,17.45,17.265,17.32,3984657,0
+FNB.US,D,20251231,000000,17.35,17.36,17.07,17.1,3638369,0
+FNB.US,D,20260102,000000,17.135,17.305,16.94,17.19,3888765,0
+FNB.US,D,20260105,000000,17.17,17.71,17.17,17.39,5590115,0
+FNB.US,D,20260106,000000,17.345,17.76,17.27,17.7,5078812,0
+FNB.US,D,20260107,000000,17.65,17.75,17.445,17.63,3803512,0
+FNB.US,D,20260108,000000,17.54,17.9,17.54,17.61,6897641,0
+FNB.US,D,20260109,000000,17.68,17.795,17.525,17.56,4927673,0
+FNB.US,D,20260112,000000,17.37,17.485,17.115,17.2,4646576,0
+FNB.US,D,20260113,000000,17.35,17.36,17.045,17.1,4482164,0
+FNB.US,D,20260114,000000,16.86,17.2494,16.86,17.2,6320140,0
+FNB.US,D,20260115,000000,17.25,17.59,17.21,17.47,6690434,0
+FNB.US,D,20260116,000000,17.46,17.55,17.29,17.36,12559716,0
+FNB.US,D,20260120,000000,17.125,17.435,17.03,17.27,9612415,0
+FNB.US,D,20260121,000000,17.605,17.99,17.25,17.77,8868010,0
+FNB.US,D,20260122,000000,17.75,18.3,17.71,18,5590329,0
+FNB.US,D,20260123,000000,17.9,17.91,17.09,17.11,4883416,0
+FNB.US,D,20260126,000000,17.115,17.43,17.11,17.38,6385007,0
+FNB.US,D,20260127,000000,17.4435,17.49,17.29,17.43,5392995,0
+FNB.US,D,20260128,000000,17.39,17.505,17.2101,17.23,6008343,0
+FNB.US,D,20260129,000000,17.36,17.6,17.255,17.6,5842125,0
+FNB.US,D,20260130,000000,17.475,17.6755,17.385,17.55,6002231,0
+FNB.US,D,20260202,000000,17.5,17.94,17.4,17.84,6453145,0
+FNB.US,D,20260203,000000,17.915,18.31,17.835,18.29,7662047,0
+FNB.US,D,20260204,000000,18.345,18.775,18.345,18.59,7141968,0
+FNB.US,D,20260205,000000,18.53,18.74,18.345,18.59,6857196,0
+FNB.US,D,20260206,000000,18.8,19.035,18.73,18.9,6262922,0
+FNB.US,D,20260209,000000,18.8,19.135,18.78,18.92,4846693,0
+FNB.US,D,20260210,000000,18.92,19.04,18.54,18.69,4787209,0
+FNB.US,D,20260211,000000,18.82,18.9854,18.34,18.44,7002962,0
+FNB.US,D,20260212,000000,18.6,18.645,17.735,17.9,7189169,0
+FNB.US,D,20260213,000000,17.81,18.19,17.62,18.07,5221335,0
+FNB.US,D,20260217,000000,18.15,18.42,18.005,18.18,6070764,0
+FNB.US,D,20260218,000000,18.265,18.52,18.09,18.15,7885619,0
diff --git a/daily/us/nyse stocks/1/fsco.us.txt b/daily/us/nyse stocks/1/fsco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..05008a08735e60c2e8810a1559811fd8a9b5e9e0
--- /dev/null
+++ b/daily/us/nyse stocks/1/fsco.us.txt	
@@ -0,0 +1,817 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FSCO.US,D,20221115,000000,4.28358,4.87852,4.16459,4.26375,1700727.4669479,0
+FSCO.US,D,20221116,000000,4.28358,4.54138,4.16459,4.18442,1048524.5007354,0
+FSCO.US,D,20221117,000000,4.07535,5.15616,4.07535,5.04708,1081026.5375175,0
+FSCO.US,D,20221118,000000,5.00742,5.91966,4.85869,5.74118,1031250.8602364,0
+FSCO.US,D,20221121,000000,5.40405,5.85025,4.98759,5.65194,818068.43982023,0
+FSCO.US,D,20221122,000000,5.85025,5.85025,4.90826,5.057,407235.55469351,0
+FSCO.US,D,20221123,000000,4.96776,5.20574,4.82894,4.91818,278136.06882699,0
+FSCO.US,D,20221125,000000,5.04708,5.20574,4.98759,5.057,92675.380664299,0
+FSCO.US,D,20221128,000000,5.14,5.14,4.82,4.88,409784,0
+FSCO.US,D,20221129,000000,4.77,5.2,4.77,4.85,497237,0
+FSCO.US,D,20221130,000000,4.82,5.22,4.82,5.12,492933,0
+FSCO.US,D,20221201,000000,5.1,5.1999,4.96,4.98,480486,0
+FSCO.US,D,20221202,000000,4.94,5.2,4.85,5.01,322498,0
+FSCO.US,D,20221205,000000,5,5.13,4.83,4.95,386432,0
+FSCO.US,D,20221206,000000,4.93,4.98,4.83,4.94,407346,0
+FSCO.US,D,20221207,000000,4.96,5.06,4.85,4.92,443522,0
+FSCO.US,D,20221208,000000,4.9,4.98,4.86,4.92,299538,0
+FSCO.US,D,20221209,000000,4.86,4.9785,4.86,4.93,271617,0
+FSCO.US,D,20221212,000000,4.9,4.95,4.84,4.86,369900,0
+FSCO.US,D,20221213,000000,4.96,4.96,4.77,4.8,430439,0
+FSCO.US,D,20221214,000000,4.8,4.848,4.67,4.705,364781,0
+FSCO.US,D,20221215,000000,4.63,4.91,4.55,4.9088,712840,0
+FSCO.US,D,20221216,000000,4.79,4.936,4.7,4.795,342868,0
+FSCO.US,D,20221219,000000,4.74,4.8607,4.61,4.73,306099,0
+FSCO.US,D,20221220,000000,4.67,4.84,4.61,4.65,244638,0
+FSCO.US,D,20221221,000000,4.66,4.75,4.57,4.62,335935,0
+FSCO.US,D,20221222,000000,4.52,4.67,4.35,4.51,414902,0
+FSCO.US,D,20221223,000000,4.51,4.68,4.45,4.59,247787,0
+FSCO.US,D,20221227,000000,4.61,4.74,4.49,4.6,548188,0
+FSCO.US,D,20221228,000000,4.65,4.73,4.4685,4.59,375614,0
+FSCO.US,D,20221229,000000,4.66,4.75,4.56,4.72,276021,0
+FSCO.US,D,20221230,000000,4.71,4.89,4.54,4.71,381976,0
+FSCO.US,D,20230103,000000,4.71,4.84,4.63,4.66,267775,0
+FSCO.US,D,20230104,000000,4.68,4.75,4.62,4.69,349976,0
+FSCO.US,D,20230105,000000,4.64,4.69,4.58,4.64,201237,0
+FSCO.US,D,20230106,000000,4.71,4.77,4.63,4.71,328408,0
+FSCO.US,D,20230109,000000,4.69,4.77,4.636,4.72,289150,0
+FSCO.US,D,20230110,000000,4.69,4.74,4.66,4.7,190849,0
+FSCO.US,D,20230111,000000,4.69,4.89,4.67,4.7,462132,0
+FSCO.US,D,20230112,000000,4.72,4.79,4.67,4.75,227321,0
+FSCO.US,D,20230113,000000,4.87,5.2,4.8,5.03,686883,0
+FSCO.US,D,20230117,000000,5.06,5.23,5.04,5.11,413144,0
+FSCO.US,D,20230118,000000,5.14,5.19,5.04,5.09,360106,0
+FSCO.US,D,20230119,000000,5.03,5.12,4.94,5.03,508764,0
+FSCO.US,D,20230120,000000,4.98,5.1,4.94,5.06,2219378,0
+FSCO.US,D,20230123,000000,4.97,5.07,4.95,4.98,252425,0
+FSCO.US,D,20230124,000000,4.92,5.1,4.91,5.02,384862,0
+FSCO.US,D,20230125,000000,4.99,5.03,4.9801,4.995,195214,0
+FSCO.US,D,20230126,000000,5.01,5.0894,5,5,136834,0
+FSCO.US,D,20230127,000000,4.96,5.1,4.83,5,317057,0
+FSCO.US,D,20230130,000000,4.95,5.06,4.91,4.94,222163,0
+FSCO.US,D,20230131,000000,4.97,5.08,4.94,4.97,412252,0
+FSCO.US,D,20230201,000000,5.17,5.17,4.97,5.02,321054,0
+FSCO.US,D,20230202,000000,5.02,5.22,4.98,5.14,544310,0
+FSCO.US,D,20230203,000000,5.01,5.07,4.86,4.9,403127,0
+FSCO.US,D,20230206,000000,4.9,4.97,4.8,4.83,463579,0
+FSCO.US,D,20230207,000000,4.83,5,4.81,4.98,231844,0
+FSCO.US,D,20230208,000000,4.94,4.98,4.9,4.93,147865,0
+FSCO.US,D,20230209,000000,4.95,4.98,4.82,4.82,238623,0
+FSCO.US,D,20230210,000000,4.82,4.87,4.81,4.8374,192769,0
+FSCO.US,D,20230213,000000,4.79,4.87,4.61,4.67,1000774,0
+FSCO.US,D,20230214,000000,4.57,4.86,4.5,4.83,2618360,0
+FSCO.US,D,20230215,000000,4.79,4.8472,4.57,4.64,1696564,0
+FSCO.US,D,20230216,000000,4.64,4.76,4.64,4.68,667970,0
+FSCO.US,D,20230217,000000,4.62,4.75,4.6,4.74,935541,0
+FSCO.US,D,20230221,000000,4.64,4.6658,4.54,4.56,734747,0
+FSCO.US,D,20230222,000000,4.51,4.59,4.44,4.51,1212668,0
+FSCO.US,D,20230223,000000,4.53,4.57,4.47,4.485,594971,0
+FSCO.US,D,20230224,000000,4.5,4.73,4.4814,4.67,424981,0
+FSCO.US,D,20230227,000000,4.65,4.68,4.56,4.63,605114,0
+FSCO.US,D,20230228,000000,4.63,4.675,4.54,4.58,550446,0
+FSCO.US,D,20230301,000000,4.57,4.62,4.4778,4.53,689840,0
+FSCO.US,D,20230302,000000,4.46,4.6499,4.46,4.52,457585,0
+FSCO.US,D,20230303,000000,4.53,4.62,4.52,4.6,738160,0
+FSCO.US,D,20230306,000000,4.61,4.71,4.61,4.64,384461,0
+FSCO.US,D,20230307,000000,4.66,4.67,4.47,4.51,577313,0
+FSCO.US,D,20230308,000000,4.51,4.55,4.46,4.49,305624,0
+FSCO.US,D,20230309,000000,4.5,4.55,4.44,4.47,488528,0
+FSCO.US,D,20230310,000000,4.5,4.58,4.38,4.42,515855,0
+FSCO.US,D,20230313,000000,4.37,4.4,4.2,4.32,653413,0
+FSCO.US,D,20230314,000000,4.36,4.43,4.275,4.34,583348,0
+FSCO.US,D,20230315,000000,4.3,4.38,4.2,4.25,500777,0
+FSCO.US,D,20230316,000000,4.24,4.31,4.2156,4.31,565234,0
+FSCO.US,D,20230317,000000,4.25,4.5198,4.25,4.41,612246,0
+FSCO.US,D,20230320,000000,4.39,4.46,4.26,4.28,395574,0
+FSCO.US,D,20230321,000000,4.32,4.39,4.2807,4.31,447212,0
+FSCO.US,D,20230322,000000,4.33,4.38,4.28,4.28,326639,0
+FSCO.US,D,20230323,000000,4.28,4.32,4.21,4.25,569035,0
+FSCO.US,D,20230324,000000,4.2,4.25,4.16,4.18,357762,0
+FSCO.US,D,20230327,000000,4.19,4.24,4.08,4.18,523601,0
+FSCO.US,D,20230328,000000,4.18,4.24,4.12,4.12,308014,0
+FSCO.US,D,20230329,000000,4.15,4.2,4.12,4.14,508539,0
+FSCO.US,D,20230330,000000,4.25,4.3,4.17,4.29,471026,0
+FSCO.US,D,20230331,000000,4.37,4.46,4.33,4.44,348355,0
+FSCO.US,D,20230403,000000,4.38,4.52,4.36,4.43,193013,0
+FSCO.US,D,20230404,000000,4.49,4.49,4.31,4.35,446825,0
+FSCO.US,D,20230405,000000,4.37,4.39,4.26,4.3,246350,0
+FSCO.US,D,20230406,000000,4.31,4.3292,4.26,4.31,310797,0
+FSCO.US,D,20230410,000000,4.27,4.29,4.19,4.21,452531,0
+FSCO.US,D,20230411,000000,4.21,4.24,4.19,4.23,237884,0
+FSCO.US,D,20230412,000000,4.26,4.32,4.23,4.26,495600,0
+FSCO.US,D,20230413,000000,4.26,4.28,4.22,4.27,244390,0
+FSCO.US,D,20230414,000000,4.24,4.59,4.24,4.32,760022,0
+FSCO.US,D,20230417,000000,4.39,4.42,4.31,4.39,253850,0
+FSCO.US,D,20230418,000000,4.38,4.43,4.3,4.34,1063897,0
+FSCO.US,D,20230419,000000,4.33,4.38,4.3201,4.37,286156,0
+FSCO.US,D,20230420,000000,4.35,4.38,4.265,4.29,431903,0
+FSCO.US,D,20230421,000000,4.24,4.3,4.23,4.28,330305,0
+FSCO.US,D,20230424,000000,4.26,4.3,4.22,4.25,346836,0
+FSCO.US,D,20230425,000000,4.24,4.24,4.18,4.18,474793,0
+FSCO.US,D,20230426,000000,4.18,4.265,4.17,4.17,310790,0
+FSCO.US,D,20230427,000000,4.17,4.24,4.14,4.23,535884,0
+FSCO.US,D,20230428,000000,4.21,4.34,4.2,4.33,500604,0
+FSCO.US,D,20230501,000000,4.34,4.44,4.32,4.38,548550,0
+FSCO.US,D,20230502,000000,4.34,4.39,4.27,4.3,286603,0
+FSCO.US,D,20230503,000000,4.26,4.3599,4.26,4.31,273207,0
+FSCO.US,D,20230504,000000,4.27,4.32,4.19,4.28,347373,0
+FSCO.US,D,20230505,000000,4.31,4.35,4.2484,4.34,323884,0
+FSCO.US,D,20230508,000000,4.28,4.33,4.28,4.29,345997,0
+FSCO.US,D,20230509,000000,4.28,4.34,4.25,4.27,665142,0
+FSCO.US,D,20230510,000000,4.28,4.31,4.27,4.29,263333,0
+FSCO.US,D,20230511,000000,4.27,4.3,4.26,4.29,607735,0
+FSCO.US,D,20230512,000000,4.28,4.32,4.25,4.29,468327,0
+FSCO.US,D,20230515,000000,4.3,4.3225,4.25,4.28,1589181,0
+FSCO.US,D,20230516,000000,4.26,4.35,4.2517,4.35,2478895,0
+FSCO.US,D,20230517,000000,4.38,4.55,4.37,4.48,3075114,0
+FSCO.US,D,20230518,000000,4.48,4.538,4.36,4.38,2090390,0
+FSCO.US,D,20230519,000000,4.38,4.43,4.38,4.4,1129017,0
+FSCO.US,D,20230522,000000,4.35,4.39,4.3109,4.37,1245008,0
+FSCO.US,D,20230523,000000,4.31,4.41,4.3,4.37,1294767,0
+FSCO.US,D,20230524,000000,4.34,4.35,4.3,4.34,1384629,0
+FSCO.US,D,20230525,000000,4.37,4.38,4.3402,4.38,828284,0
+FSCO.US,D,20230526,000000,4.36,4.45,4.36,4.43,887067,0
+FSCO.US,D,20230530,000000,4.43,4.47,4.39,4.47,786861,0
+FSCO.US,D,20230531,000000,4.42,4.49,4.42,4.49,1168637,0
+FSCO.US,D,20230601,000000,4.49,4.56,4.49,4.56,909414,0
+FSCO.US,D,20230602,000000,4.58,4.59,4.54,4.57,1212581,0
+FSCO.US,D,20230605,000000,4.53,4.63,4.53,4.63,650428,0
+FSCO.US,D,20230606,000000,4.57,4.69,4.57,4.65,844156,0
+FSCO.US,D,20230607,000000,4.67,4.7,4.65,4.67,821870,0
+FSCO.US,D,20230608,000000,4.67,4.68,4.55,4.56,983827,0
+FSCO.US,D,20230609,000000,4.62,4.635,4.57,4.63,645488,0
+FSCO.US,D,20230612,000000,4.62,4.68,4.62,4.67,660891,0
+FSCO.US,D,20230613,000000,4.71,4.75,4.64,4.67,748457,0
+FSCO.US,D,20230614,000000,4.65,4.69,4.62,4.65,545523,0
+FSCO.US,D,20230615,000000,4.64,4.67,4.64,4.65,537211,0
+FSCO.US,D,20230616,000000,4.65,4.67,4.64,4.66,775564,0
+FSCO.US,D,20230620,000000,4.65,4.69,4.6,4.68,1044385,0
+FSCO.US,D,20230621,000000,4.6,4.6491,4.57,4.62,1130965,0
+FSCO.US,D,20230622,000000,4.59,4.6199,4.585,4.6,548972,0
+FSCO.US,D,20230623,000000,4.6,4.62,4.59,4.6,451807,0
+FSCO.US,D,20230626,000000,4.61,4.63,4.59,4.61,740170,0
+FSCO.US,D,20230627,000000,4.6,4.67,4.6,4.65,669513,0
+FSCO.US,D,20230628,000000,4.64,4.69,4.64,4.69,787909,0
+FSCO.US,D,20230629,000000,4.68,4.75,4.67,4.73,1296237,0
+FSCO.US,D,20230630,000000,4.73,4.77,4.705,4.75,659207,0
+FSCO.US,D,20230703,000000,4.78,4.92,4.76,4.91,851549,0
+FSCO.US,D,20230705,000000,4.93,4.99,4.895,4.93,693777,0
+FSCO.US,D,20230706,000000,4.88,4.89,4.795,4.83,657427,0
+FSCO.US,D,20230707,000000,4.8,4.91,4.7901,4.89,754219,0
+FSCO.US,D,20230710,000000,4.95,4.98,4.9,4.91,554930,0
+FSCO.US,D,20230711,000000,4.91,4.97,4.84,4.95,787906,0
+FSCO.US,D,20230712,000000,4.95,5.025,4.94,5,713665,0
+FSCO.US,D,20230713,000000,5.07,5.07,4.97,5.02,564133,0
+FSCO.US,D,20230714,000000,5.04,5.23,4.95,5.08,998505,0
+FSCO.US,D,20230717,000000,5.07,5.075,4.96,4.97,955821,0
+FSCO.US,D,20230718,000000,5,5.0308,4.95,4.97,549472,0
+FSCO.US,D,20230719,000000,4.99,5.04,4.99,5.04,542780,0
+FSCO.US,D,20230720,000000,4.97,5,4.9,4.94,339944,0
+FSCO.US,D,20230721,000000,4.93,4.96,4.9,4.92,596919,0
+FSCO.US,D,20230724,000000,4.92,4.97,4.9,4.96,595933,0
+FSCO.US,D,20230725,000000,4.96,4.99,4.93,4.98,465329,0
+FSCO.US,D,20230726,000000,4.96,5.02,4.9562,4.98,772721,0
+FSCO.US,D,20230727,000000,5,5.09,4.98,5.01,568460,0
+FSCO.US,D,20230728,000000,5.03,5.1,4.99,5.04,487167,0
+FSCO.US,D,20230731,000000,5.09,5.11,5.04,5.04,619414,0
+FSCO.US,D,20230801,000000,5.02,5.125,5.02,5.11,733104,0
+FSCO.US,D,20230802,000000,5.1,5.22,5.0524,5.13,934771,0
+FSCO.US,D,20230803,000000,5.08,5.17,5.07,5.14,549829,0
+FSCO.US,D,20230804,000000,5.14,5.19,5.12,5.15,513902,0
+FSCO.US,D,20230807,000000,5.15,5.18,5.1,5.15,479053,0
+FSCO.US,D,20230808,000000,5.1,5.11,5.015,5.08,768380,0
+FSCO.US,D,20230809,000000,5.07,5.12,5.06,5.09,814345,0
+FSCO.US,D,20230810,000000,5.07,5.15,5.07,5.14,468395,0
+FSCO.US,D,20230811,000000,5.1,5.225,5.1,5.18,493976,0
+FSCO.US,D,20230814,000000,5.2,5.25,5.1739,5.24,480283,0
+FSCO.US,D,20230815,000000,5.23,5.27,5.23,5.24,521482,0
+FSCO.US,D,20230816,000000,5.24,5.33,5.23,5.25,598970,0
+FSCO.US,D,20230817,000000,5.26,5.33,5.25,5.3,455119,0
+FSCO.US,D,20230818,000000,5.24,5.3686,5.24,5.35,521977,0
+FSCO.US,D,20230821,000000,5.35,5.375,5.3,5.34,329595,0
+FSCO.US,D,20230822,000000,5.31,5.33,5.25,5.32,691699,0
+FSCO.US,D,20230823,000000,5.34,5.46,5.34,5.39,706200,0
+FSCO.US,D,20230824,000000,5.39,5.4419,5.305,5.35,705123,0
+FSCO.US,D,20230825,000000,5.4,5.45,5.34,5.45,286166,0
+FSCO.US,D,20230828,000000,5.49,5.49,5.3,5.33,801127,0
+FSCO.US,D,20230829,000000,5.33,5.43,5.3,5.39,576320,0
+FSCO.US,D,20230830,000000,5.43,5.43,5.33,5.38,545115,0
+FSCO.US,D,20230831,000000,5.38,5.399,5.3,5.33,561216,0
+FSCO.US,D,20230901,000000,5.38,5.41,5.32,5.4,447811,0
+FSCO.US,D,20230905,000000,5.44,5.44,5.3,5.3,640632,0
+FSCO.US,D,20230906,000000,5.3,5.31,5.26,5.29,404049,0
+FSCO.US,D,20230907,000000,5.27,5.29,5.22,5.27,352528,0
+FSCO.US,D,20230908,000000,5.34,5.38,5.26,5.38,366533,0
+FSCO.US,D,20230911,000000,5.4,5.4,5.33,5.39,436046,0
+FSCO.US,D,20230912,000000,5.4,5.4,5.3705,5.38,385999,0
+FSCO.US,D,20230913,000000,5.38,5.38,5.26,5.26,462393,0
+FSCO.US,D,20230914,000000,5.3,5.3201,5.24,5.26,742471,0
+FSCO.US,D,20230915,000000,5.26,5.28,5.2,5.25,495822,0
+FSCO.US,D,20230918,000000,5.22,5.27,5.15,5.2,1049665,0
+FSCO.US,D,20230919,000000,5.22,5.23,5.16,5.2,515330,0
+FSCO.US,D,20230920,000000,5.21,5.28,5.21,5.21,550336,0
+FSCO.US,D,20230921,000000,5.14,5.15,5.03,5.04,647730,0
+FSCO.US,D,20230922,000000,5,5.14,5,5.13,533111,0
+FSCO.US,D,20230925,000000,5.1,5.23,5.065,5.16,616206,0
+FSCO.US,D,20230926,000000,5.11,5.2,5.08,5.13,608951,0
+FSCO.US,D,20230927,000000,5.16,5.3,5.14,5.23,772643,0
+FSCO.US,D,20230928,000000,5.265,5.36,5.21,5.3,555026,0
+FSCO.US,D,20230929,000000,5.37,5.43,5.3426,5.42,606008,0
+FSCO.US,D,20231002,000000,5.39,5.45,5.37,5.44,797302,0
+FSCO.US,D,20231003,000000,5.42,5.45,5.3,5.37,1027054,0
+FSCO.US,D,20231004,000000,5.34,5.5,5.34,5.45,891876,0
+FSCO.US,D,20231005,000000,5.48,5.53,5.42,5.43,746364,0
+FSCO.US,D,20231006,000000,5.44,5.54,5.4,5.47,1433509,0
+FSCO.US,D,20231009,000000,5.43,5.48,5.3801,5.41,700232,0
+FSCO.US,D,20231010,000000,5.44,5.545,5.42,5.48,835290,0
+FSCO.US,D,20231011,000000,5.55,5.62,5.5,5.56,816542,0
+FSCO.US,D,20231012,000000,5.6,5.65,5.2311,5.4,1511080,0
+FSCO.US,D,20231013,000000,5.3,5.44,5.3,5.4,987462,0
+FSCO.US,D,20231016,000000,5.45,5.55,5.45,5.49,623616,0
+FSCO.US,D,20231017,000000,5.52,5.53,5.45,5.48,963829,0
+FSCO.US,D,20231018,000000,5.5,5.55,5.4,5.44,652848,0
+FSCO.US,D,20231019,000000,5.45,5.51,5.43,5.43,1183088,0
+FSCO.US,D,20231020,000000,5.37,5.395,5.3,5.32,455414,0
+FSCO.US,D,20231023,000000,5.34,5.42,5.315,5.37,575087,0
+FSCO.US,D,20231024,000000,5.43,5.43,5.34,5.38,719681,0
+FSCO.US,D,20231025,000000,5.37,5.44,5.28,5.41,671344,0
+FSCO.US,D,20231026,000000,5.41,5.445,5.3,5.3,588782,0
+FSCO.US,D,20231027,000000,5.33,5.42,5.29,5.33,730256,0
+FSCO.US,D,20231030,000000,5.39,5.42,5.32,5.39,441753,0
+FSCO.US,D,20231031,000000,5.41,5.51,5.39,5.45,719624,0
+FSCO.US,D,20231101,000000,5.46,5.52,5.42,5.49,766260,0
+FSCO.US,D,20231102,000000,5.52,5.59,5.475,5.5,735992,0
+FSCO.US,D,20231103,000000,5.52,5.595,5.48,5.52,991169,0
+FSCO.US,D,20231106,000000,5.57,5.58,5.495,5.53,774356,0
+FSCO.US,D,20231107,000000,5.56,5.73,5.53,5.69,1946667,0
+FSCO.US,D,20231108,000000,5.79,5.79,5.72,5.73,2490200,0
+FSCO.US,D,20231109,000000,5.76,5.8,5.75,5.76,2321816,0
+FSCO.US,D,20231110,000000,5.82,5.84,5.73,5.78,1697800,0
+FSCO.US,D,20231113,000000,5.79,5.83,5.77,5.79,775212,0
+FSCO.US,D,20231114,000000,5.82,5.84,5.65,5.71,1270977,0
+FSCO.US,D,20231115,000000,5.71,5.84,5.67,5.71,1968395,0
+FSCO.US,D,20231116,000000,5.71,5.73,5.66,5.68,893199,0
+FSCO.US,D,20231117,000000,5.68,5.74,5.65,5.68,656952,0
+FSCO.US,D,20231120,000000,5.62,5.72,5.59,5.62,1029499,0
+FSCO.US,D,20231121,000000,5.65,5.6999,5.61,5.69,624286,0
+FSCO.US,D,20231122,000000,5.69,5.69,5.64,5.67,392804,0
+FSCO.US,D,20231124,000000,5.69,5.74,5.67,5.73,266689,0
+FSCO.US,D,20231127,000000,5.74,5.74,5.64,5.65,542633,0
+FSCO.US,D,20231128,000000,5.66,5.69,5.625,5.65,701472,0
+FSCO.US,D,20231129,000000,5.65,5.66,5.61,5.63,744970,0
+FSCO.US,D,20231130,000000,5.64,5.66,5.57,5.66,1015966,0
+FSCO.US,D,20231201,000000,5.67,6,5.65,5.89,2515422,0
+FSCO.US,D,20231204,000000,5.8,5.82,5.69,5.75,604656,0
+FSCO.US,D,20231205,000000,5.75,5.78,5.66,5.7,718027,0
+FSCO.US,D,20231206,000000,5.76,5.79,5.65,5.71,592854,0
+FSCO.US,D,20231207,000000,5.69,5.75,5.6705,5.75,571194,0
+FSCO.US,D,20231208,000000,5.72,5.79,5.72,5.79,570852,0
+FSCO.US,D,20231211,000000,5.76,5.82,5.73,5.78,506903,0
+FSCO.US,D,20231212,000000,5.76,5.8,5.63,5.69,1030401,0
+FSCO.US,D,20231213,000000,5.7,5.73,5.62,5.72,784669,0
+FSCO.US,D,20231214,000000,5.73,5.85,5.72,5.8,1119069,0
+FSCO.US,D,20231215,000000,5.78,5.84,5.72,5.82,618043,0
+FSCO.US,D,20231218,000000,5.84,5.85,5.74,5.8,792200,0
+FSCO.US,D,20231219,000000,5.81,5.85,5.765,5.84,678429,0
+FSCO.US,D,20231220,000000,5.75,5.82,5.74,5.8,874099,0
+FSCO.US,D,20231221,000000,5.79,5.79,5.7,5.72,944849,0
+FSCO.US,D,20231222,000000,5.72,5.84,5.7,5.75,1327938,0
+FSCO.US,D,20231226,000000,5.74,5.8,5.7275,5.77,631653,0
+FSCO.US,D,20231227,000000,5.77,5.89,5.77,5.85,1021311,0
+FSCO.US,D,20231228,000000,5.81,5.88,5.67,5.71,1517378,0
+FSCO.US,D,20231229,000000,5.72,5.73,5.62,5.67,880314,0
+FSCO.US,D,20240102,000000,5.65,5.74,5.6313,5.73,646424,0
+FSCO.US,D,20240103,000000,5.72,5.72,5.63,5.64,590596,0
+FSCO.US,D,20240104,000000,5.63,5.68,5.59,5.6,539943,0
+FSCO.US,D,20240105,000000,5.59,5.6,5.53,5.56,753363,0
+FSCO.US,D,20240108,000000,5.55,5.61,5.5423,5.58,497337,0
+FSCO.US,D,20240109,000000,5.6,5.6,5.54,5.58,471567,0
+FSCO.US,D,20240110,000000,5.59,5.6,5.525,5.55,629431,0
+FSCO.US,D,20240111,000000,5.54,5.62,5.47,5.62,798475,0
+FSCO.US,D,20240112,000000,5.57,5.67,5.57,5.64,716584,0
+FSCO.US,D,20240116,000000,5.61,5.809,5.59,5.7,1089686,0
+FSCO.US,D,20240117,000000,5.7,5.7399,5.59,5.68,600162,0
+FSCO.US,D,20240118,000000,5.68,5.7,5.57,5.68,619353,0
+FSCO.US,D,20240119,000000,5.66,5.75,5.625,5.74,704678,0
+FSCO.US,D,20240122,000000,5.75,5.8,5.75,5.8,782682,0
+FSCO.US,D,20240123,000000,5.78,5.79,5.74,5.77,774892,0
+FSCO.US,D,20240124,000000,5.78,5.85,5.68,5.79,1120467,0
+FSCO.US,D,20240125,000000,5.85,5.85,5.76,5.79,555420,0
+FSCO.US,D,20240126,000000,5.78,5.82,5.77,5.79,410801,0
+FSCO.US,D,20240129,000000,5.79,5.8,5.75,5.76,719312,0
+FSCO.US,D,20240130,000000,5.76,5.77,5.7148,5.75,432049,0
+FSCO.US,D,20240131,000000,5.75,5.76,5.67,5.73,612652,0
+FSCO.US,D,20240201,000000,5.73,5.76,5.68,5.74,887421,0
+FSCO.US,D,20240202,000000,5.75,5.8,5.71,5.8,826386,0
+FSCO.US,D,20240205,000000,5.82,5.82,5.764,5.81,565299,0
+FSCO.US,D,20240206,000000,5.8,5.81,5.77,5.78,469926,0
+FSCO.US,D,20240207,000000,5.81,5.85,5.76,5.8,732947,0
+FSCO.US,D,20240208,000000,5.83,5.83,5.76,5.79,692070,0
+FSCO.US,D,20240209,000000,5.8,5.8,5.75,5.76,474101,0
+FSCO.US,D,20240212,000000,5.79,5.79,5.71,5.75,604156,0
+FSCO.US,D,20240213,000000,5.71,5.83,5.7,5.78,532373,0
+FSCO.US,D,20240214,000000,5.76,5.9,5.76,5.88,531903,0
+FSCO.US,D,20240215,000000,5.85,5.89,5.8205,5.88,585737,0
+FSCO.US,D,20240216,000000,5.87,5.89,5.85,5.88,383020,0
+FSCO.US,D,20240220,000000,5.88,5.88,5.8,5.85,494869,0
+FSCO.US,D,20240221,000000,5.78,5.8179,5.71,5.74,538265,0
+FSCO.US,D,20240222,000000,5.75,5.77,5.645,5.68,983886,0
+FSCO.US,D,20240223,000000,5.68,5.7,5.65,5.7,567770,0
+FSCO.US,D,20240226,000000,5.68,5.7,5.655,5.68,584614,0
+FSCO.US,D,20240227,000000,5.67,5.705,5.65,5.69,814795,0
+FSCO.US,D,20240228,000000,5.66,5.7,5.61,5.62,610810,0
+FSCO.US,D,20240229,000000,5.67,5.75,5.63,5.75,952658,0
+FSCO.US,D,20240301,000000,5.73,5.89,5.68,5.68,1727045,0
+FSCO.US,D,20240304,000000,5.73,5.78,5.68,5.71,851173,0
+FSCO.US,D,20240305,000000,5.74,5.77,5.67,5.69,802941,0
+FSCO.US,D,20240306,000000,5.69,5.7399,5.69,5.71,456493,0
+FSCO.US,D,20240307,000000,5.71,5.735,5.66,5.68,625563,0
+FSCO.US,D,20240308,000000,5.69,5.69,5.66,5.68,484171,0
+FSCO.US,D,20240311,000000,5.67,5.6957,5.65,5.66,546175,0
+FSCO.US,D,20240312,000000,5.68,5.805,5.68,5.8,875893,0
+FSCO.US,D,20240313,000000,5.8,5.81,5.77,5.81,702229,0
+FSCO.US,D,20240314,000000,5.84,5.84,5.75,5.8,730073,0
+FSCO.US,D,20240315,000000,5.81,5.89,5.8,5.88,485958,0
+FSCO.US,D,20240318,000000,5.86,5.9,5.86,5.88,535967,0
+FSCO.US,D,20240319,000000,5.88,5.99,5.8611,5.99,1224446,0
+FSCO.US,D,20240320,000000,5.92,5.93,5.85,5.89,768569,0
+FSCO.US,D,20240321,000000,5.88,5.91,5.85,5.85,891560,0
+FSCO.US,D,20240322,000000,5.86,5.89,5.85,5.86,637399,0
+FSCO.US,D,20240325,000000,5.86,5.9,5.805,5.81,647503,0
+FSCO.US,D,20240326,000000,5.82,5.87,5.81,5.82,765074,0
+FSCO.US,D,20240327,000000,5.82,5.845,5.8,5.83,816495,0
+FSCO.US,D,20240328,000000,5.85,5.93,5.81,5.93,1093931,0
+FSCO.US,D,20240401,000000,5.88,5.9,5.83,5.86,831428,0
+FSCO.US,D,20240402,000000,5.85,5.87,5.81,5.86,620327,0
+FSCO.US,D,20240403,000000,5.89,5.91,5.84,5.87,676809,0
+FSCO.US,D,20240404,000000,5.9,5.9,5.83,5.84,833223,0
+FSCO.US,D,20240405,000000,5.84,5.93,5.84,5.9,554702,0
+FSCO.US,D,20240408,000000,5.93,5.93,5.87,5.92,725172,0
+FSCO.US,D,20240409,000000,5.92,5.96,5.89,5.93,833464,0
+FSCO.US,D,20240410,000000,5.93,6.04,5.8909,5.91,830637,0
+FSCO.US,D,20240411,000000,5.92,5.9793,5.85,5.88,388825,0
+FSCO.US,D,20240412,000000,5.88,5.8951,5.8,5.83,552234,0
+FSCO.US,D,20240415,000000,5.82,5.8667,5.76,5.78,493996,0
+FSCO.US,D,20240416,000000,5.78,5.81,5.75,5.79,388528,0
+FSCO.US,D,20240417,000000,5.87,5.88,5.83,5.88,504567,0
+FSCO.US,D,20240418,000000,5.92,5.94,5.87,5.91,471267,0
+FSCO.US,D,20240419,000000,5.94,5.98,5.931,5.96,417017,0
+FSCO.US,D,20240422,000000,5.9,5.945,5.89,5.9,334338,0
+FSCO.US,D,20240423,000000,5.95,5.98,5.84,5.87,492590,0
+FSCO.US,D,20240424,000000,5.85,5.9151,5.82,5.85,455354,0
+FSCO.US,D,20240425,000000,5.84,5.85,5.82,5.83,541875,0
+FSCO.US,D,20240426,000000,5.83,5.98,5.83,5.89,498408,0
+FSCO.US,D,20240429,000000,5.93,5.94,5.83,5.85,602742,0
+FSCO.US,D,20240430,000000,5.86,5.96,5.85,5.91,817518,0
+FSCO.US,D,20240501,000000,5.95,6.07,5.905,6.07,772643,0
+FSCO.US,D,20240502,000000,6.03,6.185,6.03,6.12,644989,0
+FSCO.US,D,20240503,000000,6.17,6.26,6.15,6.2,615941,0
+FSCO.US,D,20240506,000000,6.23,6.28,6.1,6.17,639702,0
+FSCO.US,D,20240507,000000,6.17,6.25,6.12,6.22,465118,0
+FSCO.US,D,20240508,000000,6.23,6.24,6.15,6.2,678226,0
+FSCO.US,D,20240509,000000,6.2,6.2,6.1646,6.18,396407,0
+FSCO.US,D,20240510,000000,6.17,6.19,6.15,6.16,249080,0
+FSCO.US,D,20240513,000000,6.17,6.1728,6.13,6.16,565512,0
+FSCO.US,D,20240514,000000,6.15,6.1891,6.125,6.14,427881,0
+FSCO.US,D,20240515,000000,6.14,6.17,6.11,6.12,391485,0
+FSCO.US,D,20240516,000000,6.11,6.16,6.1,6.15,406583,0
+FSCO.US,D,20240517,000000,6.18,6.27,6.15,6.17,604260,0
+FSCO.US,D,20240520,000000,6.23,6.31,6.175,6.31,568494,0
+FSCO.US,D,20240521,000000,6.34,6.37,6.28,6.35,1038243,0
+FSCO.US,D,20240522,000000,6.32,6.37,6.28,6.35,555481,0
+FSCO.US,D,20240523,000000,6.3,6.36,6.2,6.21,742001,0
+FSCO.US,D,20240524,000000,6.28,6.32,6.21,6.23,590681,0
+FSCO.US,D,20240528,000000,6.27,6.3,6.215,6.3,409517,0
+FSCO.US,D,20240529,000000,6.29,6.3,6.205,6.23,456698,0
+FSCO.US,D,20240530,000000,6.25,6.37,6.25,6.3,639561,0
+FSCO.US,D,20240531,000000,6.37,6.4196,6.29,6.32,392251,0
+FSCO.US,D,20240603,000000,6.34,6.41,6.27,6.36,695348,0
+FSCO.US,D,20240604,000000,6.36,6.36,6.27,6.27,529702,0
+FSCO.US,D,20240605,000000,6.29,6.32,6.25,6.3,347826,0
+FSCO.US,D,20240606,000000,6.31,6.35,6.3,6.32,390580,0
+FSCO.US,D,20240607,000000,6.33,6.3978,6.31,6.33,432066,0
+FSCO.US,D,20240610,000000,6.36,6.42,6.33,6.41,745618,0
+FSCO.US,D,20240611,000000,6.37,6.41,6.37,6.37,335367,0
+FSCO.US,D,20240612,000000,6.44,6.4694,6.37,6.41,450597,0
+FSCO.US,D,20240613,000000,6.45,6.495,6.41,6.49,422708,0
+FSCO.US,D,20240614,000000,6.45,6.5,6.4,6.43,582550,0
+FSCO.US,D,20240617,000000,6.45,6.47,6.38,6.4,455249,0
+FSCO.US,D,20240618,000000,6.4,6.42,6.38,6.41,412869,0
+FSCO.US,D,20240620,000000,6.41,6.4499,6.37,6.41,522915,0
+FSCO.US,D,20240621,000000,6.38,6.41,6.37,6.4,332184,0
+FSCO.US,D,20240624,000000,6.42,6.43,6.35,6.38,481238,0
+FSCO.US,D,20240625,000000,6.37,6.5,6.31,6.47,938127,0
+FSCO.US,D,20240626,000000,6.47,6.47,6.35,6.37,540775,0
+FSCO.US,D,20240627,000000,6.37,6.43,6.35,6.36,568052,0
+FSCO.US,D,20240628,000000,6.41,6.47,6.37,6.37,518362,0
+FSCO.US,D,20240701,000000,6.41,6.47,6.41,6.47,413769,0
+FSCO.US,D,20240702,000000,6.43,6.48,6.37,6.38,524852,0
+FSCO.US,D,20240703,000000,6.38,6.43,6.37,6.4,260151,0
+FSCO.US,D,20240705,000000,6.43,6.475,6.39,6.46,588875,0
+FSCO.US,D,20240708,000000,6.47,6.52,6.43,6.47,620625,0
+FSCO.US,D,20240709,000000,6.47,6.56,6.45,6.48,645234,0
+FSCO.US,D,20240710,000000,6.5,6.5599,6.49,6.53,465289,0
+FSCO.US,D,20240711,000000,6.53,6.64,6.51,6.61,674847,0
+FSCO.US,D,20240712,000000,6.58,6.63,6.53,6.56,717994,0
+FSCO.US,D,20240715,000000,6.53,6.56,6.36,6.5,1900749,0
+FSCO.US,D,20240716,000000,6.5,6.5299,6.36,6.38,1105063,0
+FSCO.US,D,20240717,000000,6.4,6.45,6.34,6.41,790383,0
+FSCO.US,D,20240718,000000,6.41,6.45,6.29,6.3,800668,0
+FSCO.US,D,20240719,000000,6.28,6.34,6.17,6.17,3264958,0
+FSCO.US,D,20240722,000000,6.23,6.27,6.18,6.2,684976,0
+FSCO.US,D,20240723,000000,6.2,6.295,6.2,6.23,615167,0
+FSCO.US,D,20240724,000000,6.17,6.19,6.06,6.17,1144465,0
+FSCO.US,D,20240725,000000,6.19,6.24,6.1701,6.2,448012,0
+FSCO.US,D,20240726,000000,6.22,6.3,6.22,6.29,623271,0
+FSCO.US,D,20240729,000000,6.32,6.435,6.304,6.4,777914,0
+FSCO.US,D,20240730,000000,6.42,6.5,6.42,6.5,837253,0
+FSCO.US,D,20240731,000000,6.54,6.56,6.5,6.5,650146,0
+FSCO.US,D,20240801,000000,6.47,6.555,6.38,6.39,648081,0
+FSCO.US,D,20240802,000000,6.38,6.38,6.06,6.24,1277354,0
+FSCO.US,D,20240805,000000,6.07,6.08,5.66,5.97,2215571,0
+FSCO.US,D,20240806,000000,6.01,6.12,6,6.06,798453,0
+FSCO.US,D,20240807,000000,6.12,6.15,5.99,6.01,863511,0
+FSCO.US,D,20240808,000000,6.06,6.13,6.05,6.06,650288,0
+FSCO.US,D,20240809,000000,6.13,6.2,6.09,6.13,581171,0
+FSCO.US,D,20240812,000000,6.1,6.15,6,6.14,962524,0
+FSCO.US,D,20240813,000000,6.17,6.25,6.17,6.23,714078,0
+FSCO.US,D,20240814,000000,6.24,6.29,6.09,6.18,1006654,0
+FSCO.US,D,20240815,000000,6.18,6.26,6.18,6.25,388930,0
+FSCO.US,D,20240816,000000,6.21,6.2499,6.18,6.23,457504,0
+FSCO.US,D,20240819,000000,6.23,6.29,6.23,6.28,555290,0
+FSCO.US,D,20240820,000000,6.3,6.37,6.285,6.35,513567,0
+FSCO.US,D,20240821,000000,6.35,6.41,6.34,6.39,558061,0
+FSCO.US,D,20240822,000000,6.4,6.42,6.31,6.36,716777,0
+FSCO.US,D,20240823,000000,6.28,6.32,6.2555,6.26,744830,0
+FSCO.US,D,20240826,000000,6.27,6.28,6.13,6.14,1105658,0
+FSCO.US,D,20240827,000000,6.14,6.18,6.08,6.11,624984,0
+FSCO.US,D,20240828,000000,6.08,6.13,6.07,6.12,448175,0
+FSCO.US,D,20240829,000000,6.15,6.31,6.1305,6.3,854621,0
+FSCO.US,D,20240830,000000,6.31,6.37,6.26,6.29,528019,0
+FSCO.US,D,20240903,000000,6.3,6.32,6.225,6.26,800511,0
+FSCO.US,D,20240904,000000,6.22,6.26,6.22,6.25,559100,0
+FSCO.US,D,20240905,000000,6.25,6.29,6.21,6.23,727850,0
+FSCO.US,D,20240906,000000,6.23,6.23,6.09,6.1,1098417,0
+FSCO.US,D,20240909,000000,6.12,6.15,6.075,6.13,972362,0
+FSCO.US,D,20240910,000000,6.15,6.3,6.13,6.3,869058,0
+FSCO.US,D,20240911,000000,6.31,6.33,6.25,6.33,533581,0
+FSCO.US,D,20240912,000000,6.31,6.4,6.29,6.4,582871,0
+FSCO.US,D,20240913,000000,6.38,6.38,6.3,6.33,340001,0
+FSCO.US,D,20240916,000000,6.37,6.39,6.29,6.37,500671,0
+FSCO.US,D,20240917,000000,6.39,6.4,6.3,6.31,441528,0
+FSCO.US,D,20240918,000000,6.31,6.36,6.285,6.31,561047,0
+FSCO.US,D,20240919,000000,6.36,6.4,6.325,6.37,368060,0
+FSCO.US,D,20240920,000000,6.39,6.39,6.33,6.33,266475,0
+FSCO.US,D,20240923,000000,6.31,6.39,6.26,6.36,425728,0
+FSCO.US,D,20240924,000000,6.33,6.4,6.3,6.33,489439,0
+FSCO.US,D,20240925,000000,6.34,6.35,6.3,6.33,433582,0
+FSCO.US,D,20240926,000000,6.36,6.41,6.31,6.39,502730,0
+FSCO.US,D,20240927,000000,6.39,6.42,6.3899,6.4,541806,0
+FSCO.US,D,20240930,000000,6.42,6.47,6.35,6.35,967153,0
+FSCO.US,D,20241001,000000,6.35,6.44,6.35,6.35,494002,0
+FSCO.US,D,20241002,000000,6.35,6.45,6.3331,6.44,327132,0
+FSCO.US,D,20241003,000000,6.44,6.48,6.4111,6.46,374005,0
+FSCO.US,D,20241004,000000,6.56,6.75,6.5,6.62,3497254,0
+FSCO.US,D,20241007,000000,6.65,6.745,6.625,6.7,1161906,0
+FSCO.US,D,20241008,000000,6.74,6.7499,6.615,6.64,912131,0
+FSCO.US,D,20241009,000000,6.65,6.72,6.6206,6.72,545178,0
+FSCO.US,D,20241010,000000,6.73,6.73,6.67,6.68,576483,0
+FSCO.US,D,20241011,000000,6.68,6.71,6.652,6.66,530497,0
+FSCO.US,D,20241014,000000,6.73,6.73,6.63,6.7,569107,0
+FSCO.US,D,20241015,000000,6.67,6.6725,6.64,6.65,536785,0
+FSCO.US,D,20241016,000000,6.66,6.7,6.65,6.69,503152,0
+FSCO.US,D,20241017,000000,6.73,6.74,6.67,6.68,864266,0
+FSCO.US,D,20241018,000000,6.69,6.74,6.65,6.66,646977,0
+FSCO.US,D,20241021,000000,6.66,6.68,6.62,6.62,535131,0
+FSCO.US,D,20241022,000000,6.62,6.65,6.62,6.63,557078,0
+FSCO.US,D,20241023,000000,6.63,6.64,6.6,6.63,663501,0
+FSCO.US,D,20241024,000000,6.62,6.64,6.6,6.62,542794,0
+FSCO.US,D,20241025,000000,6.62,6.64,6.6,6.62,487525,0
+FSCO.US,D,20241028,000000,6.64,6.68,6.6,6.61,511676,0
+FSCO.US,D,20241029,000000,6.62,6.63,6.58,6.6,713906,0
+FSCO.US,D,20241030,000000,6.62,6.68,6.6,6.67,629076,0
+FSCO.US,D,20241031,000000,6.68,6.68,6.61,6.66,730455,0
+FSCO.US,D,20241101,000000,6.65,6.75,6.62,6.67,561163,0
+FSCO.US,D,20241104,000000,6.7,6.7,6.6,6.62,495291,0
+FSCO.US,D,20241105,000000,6.6,6.63,6.55,6.59,706714,0
+FSCO.US,D,20241106,000000,6.63,6.7,6.56,6.59,635534,0
+FSCO.US,D,20241107,000000,6.6,6.63,6.57,6.61,622594,0
+FSCO.US,D,20241108,000000,6.61,6.61,6.505,6.51,1057270,0
+FSCO.US,D,20241111,000000,6.54,6.55,6.49,6.52,853038,0
+FSCO.US,D,20241112,000000,6.54,6.56,6.5,6.53,532344,0
+FSCO.US,D,20241113,000000,6.52,6.5338,6.49,6.51,782680,0
+FSCO.US,D,20241114,000000,6.5,6.528,6.49,6.5,512670,0
+FSCO.US,D,20241115,000000,6.515,6.55,6.51,6.55,578101,0
+FSCO.US,D,20241118,000000,6.61,6.685,6.57,6.63,709845,0
+FSCO.US,D,20241119,000000,6.6,6.626,6.57,6.59,564462,0
+FSCO.US,D,20241120,000000,6.595,6.595,6.53,6.56,692865,0
+FSCO.US,D,20241121,000000,6.535,6.55,6.47,6.51,551824,0
+FSCO.US,D,20241122,000000,6.53,6.54,6.461,6.5,695199,0
+FSCO.US,D,20241125,000000,6.5,6.55,6.5,6.54,549384,0
+FSCO.US,D,20241126,000000,6.54,6.64,6.51,6.64,622522,0
+FSCO.US,D,20241127,000000,6.64,6.775,6.625,6.77,851681,0
+FSCO.US,D,20241129,000000,6.78,6.81,6.75,6.8,471754,0
+FSCO.US,D,20241202,000000,6.78,6.79,6.67,6.76,653204,0
+FSCO.US,D,20241203,000000,6.8,6.8,6.57,6.61,1439473,0
+FSCO.US,D,20241204,000000,6.65,6.65,6.5413,6.59,684822,0
+FSCO.US,D,20241205,000000,6.56,6.5995,6.51,6.54,706607,0
+FSCO.US,D,20241206,000000,6.62,6.74,6.61,6.74,1357673,0
+FSCO.US,D,20241209,000000,6.75,6.84,6.705,6.71,1205284,0
+FSCO.US,D,20241210,000000,6.67,6.73,6.6,6.6,922666,0
+FSCO.US,D,20241211,000000,6.61,6.72,6.6,6.68,1203207,0
+FSCO.US,D,20241212,000000,6.7,6.7276,6.66,6.69,729455,0
+FSCO.US,D,20241213,000000,6.72,6.73,6.68,6.69,729604,0
+FSCO.US,D,20241216,000000,6.7,6.77,6.69,6.69,922632,0
+FSCO.US,D,20241217,000000,6.71,6.7399,6.62,6.64,681111,0
+FSCO.US,D,20241218,000000,6.625,6.75,6.6,6.62,743766,0
+FSCO.US,D,20241219,000000,6.68,6.74,6.65,6.68,944482,0
+FSCO.US,D,20241220,000000,6.68,6.82,6.67,6.82,710676,0
+FSCO.US,D,20241223,000000,6.7,6.83,6.685,6.8,566546,0
+FSCO.US,D,20241224,000000,6.78,6.8,6.75,6.76,388537,0
+FSCO.US,D,20241226,000000,6.7546,6.7871,6.66,6.66,634266,0
+FSCO.US,D,20241227,000000,6.66,6.71,6.65,6.67,473421,0
+FSCO.US,D,20241230,000000,6.7187,6.82,6.67,6.71,961622,0
+FSCO.US,D,20241231,000000,6.8,6.838,6.76,6.82,687887,0
+FSCO.US,D,20250102,000000,6.83,6.84,6.72,6.75,867508,0
+FSCO.US,D,20250103,000000,6.78,6.835,6.715,6.75,718546,0
+FSCO.US,D,20250106,000000,6.75,6.78,6.7,6.73,577395,0
+FSCO.US,D,20250107,000000,6.71,6.89,6.71,6.87,1956522,0
+FSCO.US,D,20250108,000000,6.87,6.905,6.77,6.78,963183,0
+FSCO.US,D,20250110,000000,6.78,6.9,6.75,6.82,1124916,0
+FSCO.US,D,20250113,000000,6.85,6.96,6.79,6.96,981219,0
+FSCO.US,D,20250114,000000,6.945,6.98,6.9072,6.91,810185,0
+FSCO.US,D,20250115,000000,6.99,7.0212,6.9,6.95,1298212,0
+FSCO.US,D,20250116,000000,6.99,7,6.92,6.99,669100,0
+FSCO.US,D,20250117,000000,6.99,7.01,6.94,6.98,662749,0
+FSCO.US,D,20250121,000000,7,7.09,6.98,7.02,1020578,0
+FSCO.US,D,20250122,000000,7.05,7.12,7.02,7.1,856846,0
+FSCO.US,D,20250123,000000,7.09,7.1099,7.04,7.06,942868,0
+FSCO.US,D,20250124,000000,6.96,7,6.93,6.96,819155,0
+FSCO.US,D,20250127,000000,6.98,6.98,6.92,6.95,712353,0
+FSCO.US,D,20250128,000000,6.95,6.96,6.85,6.88,791259,0
+FSCO.US,D,20250129,000000,6.925,6.95,6.78,6.82,620768,0
+FSCO.US,D,20250130,000000,6.86,6.9,6.83,6.87,883270,0
+FSCO.US,D,20250131,000000,6.9299,6.94,6.78,6.79,1116711,0
+FSCO.US,D,20250203,000000,6.75,6.8701,6.75,6.86,1013916,0
+FSCO.US,D,20250204,000000,6.85,6.94,6.85,6.91,536566,0
+FSCO.US,D,20250205,000000,6.9,6.95,6.84,6.9,588035,0
+FSCO.US,D,20250206,000000,6.9,6.94,6.86,6.89,569950,0
+FSCO.US,D,20250207,000000,6.91,6.9372,6.88,6.91,727017,0
+FSCO.US,D,20250210,000000,6.99,6.99,6.91,6.98,968342,0
+FSCO.US,D,20250211,000000,6.98,7,6.915,6.92,981687,0
+FSCO.US,D,20250212,000000,6.92,6.9699,6.9,6.94,726058,0
+FSCO.US,D,20250213,000000,6.94,6.98,6.91,6.95,645007,0
+FSCO.US,D,20250214,000000,6.9398,6.96,6.93,6.93,718713,0
+FSCO.US,D,20250218,000000,6.96,6.97,6.94,6.94,1104472,0
+FSCO.US,D,20250219,000000,6.94,6.98,6.93,6.95,1098253,0
+FSCO.US,D,20250220,000000,6.95,6.99,6.94,6.96,917901,0
+FSCO.US,D,20250221,000000,6.92,6.9799,6.9,6.96,641610,0
+FSCO.US,D,20250224,000000,6.95,6.955,6.9,6.93,604105,0
+FSCO.US,D,20250225,000000,6.94,6.9767,6.93,6.96,630018,0
+FSCO.US,D,20250226,000000,6.96,6.97,6.91,6.92,499722,0
+FSCO.US,D,20250227,000000,6.94,6.97,6.92,6.94,753442,0
+FSCO.US,D,20250228,000000,6.955,7.02,6.94,6.98,849493,0
+FSCO.US,D,20250303,000000,7.01,7.12,7,7.08,1051221,0
+FSCO.US,D,20250304,000000,7.06,7.1,6.96,7.04,1223936,0
+FSCO.US,D,20250305,000000,7.0761,7.0902,7.03,7.09,640760,0
+FSCO.US,D,20250306,000000,7.0601,7.09,6.9653,6.99,691669,0
+FSCO.US,D,20250307,000000,7,7.06,6.98,6.99,855521,0
+FSCO.US,D,20250310,000000,7.01,7.02,6.88,6.9,1188086,0
+FSCO.US,D,20250311,000000,6.9,6.95,6.811,6.84,1066233,0
+FSCO.US,D,20250312,000000,6.88,6.96,6.83,6.96,827734,0
+FSCO.US,D,20250313,000000,6.94,6.985,6.9,6.9,659460,0
+FSCO.US,D,20250314,000000,6.93,7.02,6.93,6.98,637448,0
+FSCO.US,D,20250317,000000,7.025,7.1,6.98,7.02,770252,0
+FSCO.US,D,20250318,000000,7.01,7.01,6.925,6.95,737607,0
+FSCO.US,D,20250319,000000,6.978,7.07,6.95,7.07,613594,0
+FSCO.US,D,20250320,000000,7.06,7.15,7,7.15,791848,0
+FSCO.US,D,20250321,000000,7.15,7.16,7.09,7.15,653177,0
+FSCO.US,D,20250324,000000,7.0942,7.1095,7.05,7.08,883681,0
+FSCO.US,D,20250325,000000,7.0901,7.1,7.01,7.04,762266,0
+FSCO.US,D,20250326,000000,7.0382,7.0499,6.9618,6.98,518707,0
+FSCO.US,D,20250327,000000,6.962,7.04,6.96,7.03,451686,0
+FSCO.US,D,20250328,000000,7.019,7.1,7,7.07,832000,0
+FSCO.US,D,20250331,000000,7.04,7.07,7.015,7.05,1280965,0
+FSCO.US,D,20250401,000000,7.0484,7.1,7.02,7.1,648550,0
+FSCO.US,D,20250402,000000,7.08,7.09,7.03,7.04,710033,0
+FSCO.US,D,20250403,000000,6.95,6.98,6.75,6.83,1863247,0
+FSCO.US,D,20250404,000000,6.8,6.8,6,6.08,5952572,0
+FSCO.US,D,20250407,000000,5.63,5.97,5.29,5.83,4970619,0
+FSCO.US,D,20250408,000000,6.19,6.36,6.04,6.11,1972937,0
+FSCO.US,D,20250409,000000,5.95,6.6,5.95,6.59,2020690,0
+FSCO.US,D,20250410,000000,6.5,6.5,6.05,6.33,1210832,0
+FSCO.US,D,20250411,000000,6.32,6.38,6.07,6.25,1400567,0
+FSCO.US,D,20250414,000000,6.3996,6.595,6.39,6.57,1219512,0
+FSCO.US,D,20250415,000000,6.59,6.675,6.51,6.53,870031,0
+FSCO.US,D,20250416,000000,6.51,6.67,6.43,6.55,631246,0
+FSCO.US,D,20250417,000000,6.595,6.67,6.58,6.63,682295,0
+FSCO.US,D,20250421,000000,6.6,6.6499,6.49,6.58,719865,0
+FSCO.US,D,20250422,000000,6.6599,6.68,6.61,6.61,481743,0
+FSCO.US,D,20250423,000000,6.66,6.67,6.51,6.58,892632,0
+FSCO.US,D,20250424,000000,6.62,6.73,6.53,6.66,613511,0
+FSCO.US,D,20250425,000000,6.695,6.74,6.65,6.7,469006,0
+FSCO.US,D,20250428,000000,6.73,6.8,6.7,6.79,507673,0
+FSCO.US,D,20250429,000000,6.825,6.89,6.82,6.88,1104597,0
+FSCO.US,D,20250430,000000,6.8599,6.98,6.806,6.96,845910,0
+FSCO.US,D,20250501,000000,6.98,7.069,6.96,7,694306,0
+FSCO.US,D,20250502,000000,7.04,7.09,7.01,7.05,570301,0
+FSCO.US,D,20250505,000000,7.0307,7.0307,6.95,7,820261,0
+FSCO.US,D,20250506,000000,6.98,7.0004,6.91,6.93,615530,0
+FSCO.US,D,20250507,000000,6.96,7.21,6.96,7.1,2011634,0
+FSCO.US,D,20250508,000000,7.16,7.2,7.08,7.08,862583,0
+FSCO.US,D,20250509,000000,7.13,7.14,7.05,7.09,844630,0
+FSCO.US,D,20250512,000000,7.16,7.22,7.11,7.15,916451,0
+FSCO.US,D,20250513,000000,7.19,7.21,7.1551,7.2,801313,0
+FSCO.US,D,20250514,000000,7.22,7.23,7,7.01,1650563,0
+FSCO.US,D,20250515,000000,7.01,7.05,6.91,6.99,1373739,0
+FSCO.US,D,20250516,000000,7.05,7.16,7.01,7.16,766678,0
+FSCO.US,D,20250519,000000,7.1,7.17,7.1,7.15,563873,0
+FSCO.US,D,20250520,000000,7.16,7.19,7.12,7.15,604274,0
+FSCO.US,D,20250521,000000,7.15,7.18,7.04,7.09,852013,0
+FSCO.US,D,20250522,000000,7.06,7.06,6.93,7,807701,0
+FSCO.US,D,20250523,000000,6.95,7.05,6.95,7.04,488347,0
+FSCO.US,D,20250527,000000,7.075,7.09,7.01,7.02,596840,0
+FSCO.US,D,20250528,000000,7.06,7.11,7.03,7.06,651559,0
+FSCO.US,D,20250529,000000,7.13,7.2,7.13,7.17,1077888,0
+FSCO.US,D,20250530,000000,7.2,7.23,7.17,7.22,905347,0
+FSCO.US,D,20250602,000000,7.23,7.245,7.1644,7.18,767729,0
+FSCO.US,D,20250603,000000,7.22,7.22,7.16,7.18,500530,0
+FSCO.US,D,20250604,000000,7.1724,7.2,7.15,7.18,535462,0
+FSCO.US,D,20250605,000000,7.19,7.205,7.07,7.15,800705,0
+FSCO.US,D,20250606,000000,7.1588,7.23,7.1588,7.23,892908,0
+FSCO.US,D,20250609,000000,7.2,7.26,7.18,7.21,800037,0
+FSCO.US,D,20250610,000000,7.3,7.3298,7.25,7.29,890390,0
+FSCO.US,D,20250611,000000,7.3,7.3,7.24,7.27,644604,0
+FSCO.US,D,20250612,000000,7.27,7.29,7.24,7.25,680571,0
+FSCO.US,D,20250613,000000,7.23,7.25,7.21,7.23,515051,0
+FSCO.US,D,20250616,000000,7.255,7.255,7.205,7.22,616636,0
+FSCO.US,D,20250617,000000,7.22,7.23,7.18,7.2,666961,0
+FSCO.US,D,20250618,000000,7.1901,7.25,7.17,7.22,866928,0
+FSCO.US,D,20250620,000000,7.27,7.27,7.22,7.23,737896,0
+FSCO.US,D,20250623,000000,7.19,7.2,7.15,7.19,559806,0
+FSCO.US,D,20250624,000000,7.2,7.24,7.12,7.13,823535,0
+FSCO.US,D,20250625,000000,7.195,7.24,7.09,7.1,759923,0
+FSCO.US,D,20250626,000000,7.1,7.13,7.09,7.11,454608,0
+FSCO.US,D,20250627,000000,7.11,7.24,7.1,7.24,615209,0
+FSCO.US,D,20250630,000000,7.22,7.29,7.2,7.26,820661,0
+FSCO.US,D,20250701,000000,7.23,7.35,7.2201,7.3,649080,0
+FSCO.US,D,20250702,000000,7.33,7.3372,7.18,7.22,794384,0
+FSCO.US,D,20250703,000000,7.2239,7.2599,7.21,7.24,264696,0
+FSCO.US,D,20250707,000000,7.285,7.34,7.22,7.27,1480676,0
+FSCO.US,D,20250708,000000,7.27,7.32,7.21,7.21,930942,0
+FSCO.US,D,20250709,000000,7.26,7.3,7.19,7.23,794460,0
+FSCO.US,D,20250710,000000,7.21,7.28,7.21,7.23,813017,0
+FSCO.US,D,20250711,000000,7.27,7.27,7.21,7.22,709293,0
+FSCO.US,D,20250714,000000,7.24,7.24,7.19,7.2,680096,0
+FSCO.US,D,20250715,000000,7.23,7.24,7.21,7.21,947825,0
+FSCO.US,D,20250716,000000,7.21,7.2281,7.1801,7.21,641318,0
+FSCO.US,D,20250717,000000,7.22,7.25,7.2,7.21,811337,0
+FSCO.US,D,20250718,000000,7.259,7.3,7.18,7.18,1033650,0
+FSCO.US,D,20250721,000000,7.25,7.28,7.2,7.25,1961207,0
+FSCO.US,D,20250722,000000,7.27,7.43,7.27,7.39,2504829,0
+FSCO.US,D,20250723,000000,7.42,7.57,7.42,7.49,1795673,0
+FSCO.US,D,20250724,000000,7.49,7.5,7.41,7.44,742922,0
+FSCO.US,D,20250725,000000,7.47,7.47,7.38,7.42,707329,0
+FSCO.US,D,20250728,000000,7.43,7.44,7.38,7.41,710812,0
+FSCO.US,D,20250729,000000,7.41,7.4101,7.35,7.35,587768,0
+FSCO.US,D,20250730,000000,7.365,7.4274,7.34,7.38,917824,0
+FSCO.US,D,20250731,000000,7.41,7.5,7.3801,7.45,712648,0
+FSCO.US,D,20250801,000000,7.4,7.47,7.34,7.45,680034,0
+FSCO.US,D,20250804,000000,7.45,7.65,7.4209,7.58,1109943,0
+FSCO.US,D,20250805,000000,7.6,7.6,7.5,7.51,599568,0
+FSCO.US,D,20250806,000000,7.51,7.53,7.42,7.45,738947,0
+FSCO.US,D,20250807,000000,7.45,7.45,7.33,7.37,933910,0
+FSCO.US,D,20250808,000000,7.42,7.463,7.38,7.41,669138,0
+FSCO.US,D,20250811,000000,7.42,7.45,7.3623,7.38,756098,0
+FSCO.US,D,20250812,000000,7.4154,7.43,7.385,7.4,778690,0
+FSCO.US,D,20250813,000000,7.4,7.4299,7.38,7.41,667690,0
+FSCO.US,D,20250814,000000,7.44,7.44,7.35,7.36,582030,0
+FSCO.US,D,20250815,000000,7.36,7.3798,7.35,7.36,691218,0
+FSCO.US,D,20250818,000000,7.39,7.41,7.3635,7.37,901866,0
+FSCO.US,D,20250819,000000,7.39,7.48,7.39,7.4,1193506,0
+FSCO.US,D,20250820,000000,7.4608,7.53,7.43,7.47,1150603,0
+FSCO.US,D,20250821,000000,7.49,7.5,7.43,7.46,853727,0
+FSCO.US,D,20250822,000000,7.4116,7.48,7.37,7.46,567751,0
+FSCO.US,D,20250825,000000,7.45,7.47,7.36,7.36,904026,0
+FSCO.US,D,20250826,000000,7.3171,7.382,7.3,7.34,752023,0
+FSCO.US,D,20250827,000000,7.35,7.4,7.311,7.4,529594,0
+FSCO.US,D,20250828,000000,7.405,7.52,7.3956,7.52,829248,0
+FSCO.US,D,20250829,000000,7.52,7.53,7.47,7.5,1071943,0
+FSCO.US,D,20250902,000000,7.47,7.49,7.415,7.46,809814,0
+FSCO.US,D,20250903,000000,7.4726,7.475,7.3914,7.42,879664,0
+FSCO.US,D,20250904,000000,7.41,7.44,7.4,7.4,498617,0
+FSCO.US,D,20250905,000000,7.41,7.42,7.37,7.4,620141,0
+FSCO.US,D,20250908,000000,7.42,7.42,7.36,7.4,962391,0
+FSCO.US,D,20250909,000000,7.4,7.42,7.38,7.4,850813,0
+FSCO.US,D,20250910,000000,7.464,7.5,7.43,7.43,1170876,0
+FSCO.US,D,20250911,000000,7.47,7.47,7.43,7.43,991017,0
+FSCO.US,D,20250912,000000,7.414,7.46,7.4,7.46,879073,0
+FSCO.US,D,20250915,000000,7.48,7.49,7.455,7.46,762434,0
+FSCO.US,D,20250916,000000,7.46,7.46,7.43,7.43,600253,0
+FSCO.US,D,20250917,000000,7.43,7.4478,7.4,7.4,619042,0
+FSCO.US,D,20250918,000000,7.4,7.41,7.4,7.4,901776,0
+FSCO.US,D,20250919,000000,7.385,7.4,7.37,7.39,730445,0
+FSCO.US,D,20250922,000000,7.4,7.415,7.37,7.39,1431967,0
+FSCO.US,D,20250923,000000,7.33,7.34,7.16,7.18,1763333,0
+FSCO.US,D,20250924,000000,7.205,7.26,6.96,7,2458944,0
+FSCO.US,D,20250925,000000,6.95,6.97,6.72,6.78,3942702,0
+FSCO.US,D,20250926,000000,6.71,6.87,6.52,6.59,4402341,0
+FSCO.US,D,20250929,000000,6.615,6.82,6.56,6.8,2229808,0
+FSCO.US,D,20250930,000000,6.85,6.93,6.82,6.91,1402198,0
+FSCO.US,D,20251001,000000,6.92,6.94,6.8,6.85,1869822,0
+FSCO.US,D,20251002,000000,6.8496,6.8496,6.58,6.68,2586743,0
+FSCO.US,D,20251003,000000,6.765,7,6.7605,6.98,2654439,0
+FSCO.US,D,20251006,000000,7.04,7.0499,6.9,6.92,1668409,0
+FSCO.US,D,20251007,000000,6.98,7,6.86,6.96,1162814,0
+FSCO.US,D,20251008,000000,6.98,7.08,6.96,7.07,1423322,0
+FSCO.US,D,20251009,000000,7.12,7.14,7.07,7.11,1461697,0
+FSCO.US,D,20251010,000000,7.15,7.15,6.88,6.88,1735303,0
+FSCO.US,D,20251013,000000,6.9,6.91,6.445,6.51,5770160,0
+FSCO.US,D,20251014,000000,6.44,6.52,6.27,6.49,3385271,0
+FSCO.US,D,20251015,000000,6.5,6.62,6.44,6.51,1492298,0
+FSCO.US,D,20251016,000000,6.53,6.64,6.485,6.51,1860022,0
+FSCO.US,D,20251017,000000,6.53,6.53,6.28,6.41,2414052,0
+FSCO.US,D,20251020,000000,6.42,6.62,6.41,6.6,1352248,0
+FSCO.US,D,20251021,000000,6.64,6.79,6.6,6.77,1465102,0
+FSCO.US,D,20251022,000000,6.79,6.79,6.61,6.62,1390579,0
+FSCO.US,D,20251023,000000,6.665,6.69,6.62,6.65,770509,0
+FSCO.US,D,20251024,000000,6.6,6.64,6.56,6.6,1206398,0
+FSCO.US,D,20251027,000000,6.64,6.6699,6.55,6.59,1441033,0
+FSCO.US,D,20251028,000000,6.55,6.59,6.4403,6.49,1749529,0
+FSCO.US,D,20251029,000000,6.49,6.5,6.4,6.44,1639350,0
+FSCO.US,D,20251030,000000,6.41,6.54,6.39,6.46,1682928,0
+FSCO.US,D,20251031,000000,6.51,6.6,6.49,6.58,853630,0
+FSCO.US,D,20251103,000000,6.57,6.57,6.38,6.38,1670025,0
+FSCO.US,D,20251104,000000,6.29,6.37,6.2,6.32,1854479,0
+FSCO.US,D,20251105,000000,6.32,6.4165,6.285,6.38,1005072,0
+FSCO.US,D,20251106,000000,6.38,6.385,6.3,6.34,1031877,0
+FSCO.US,D,20251107,000000,6.39,6.51,6.35,6.47,1537587,0
+FSCO.US,D,20251110,000000,6.5399,6.58,6.4201,6.47,1713596,0
+FSCO.US,D,20251111,000000,6.4999,6.4999,6.35,6.37,1426381,0
+FSCO.US,D,20251112,000000,6.4065,6.57,6.38,6.55,1696873,0
+FSCO.US,D,20251113,000000,6.55,6.63,6.46,6.46,1412819,0
+FSCO.US,D,20251114,000000,6.4,6.47,6.26,6.27,2720942,0
+FSCO.US,D,20251117,000000,6.28,6.3599,6.23,6.32,1719618,0
+FSCO.US,D,20251118,000000,6.3,6.375,6.2565,6.31,1523309,0
+FSCO.US,D,20251119,000000,6.365,6.3699,6.28,6.28,1135715,0
+FSCO.US,D,20251120,000000,6.36,6.36,6,6.06,2603048,0
+FSCO.US,D,20251121,000000,6.05,6.14,6,6.1,2492825,0
+FSCO.US,D,20251124,000000,6.12,6.2958,6.015,6.26,2204629,0
+FSCO.US,D,20251125,000000,6.23,6.325,6.1465,6.3,1365830,0
+FSCO.US,D,20251126,000000,6.315,6.38,6.285,6.34,1516078,0
+FSCO.US,D,20251128,000000,6.36,6.39,6.165,6.21,1974085,0
+FSCO.US,D,20251201,000000,6.053,6.165,6.0001,6.03,3119932,0
+FSCO.US,D,20251202,000000,6.06,6.125,6.04,6.1,1360013,0
+FSCO.US,D,20251203,000000,6.105,6.12,6,6.02,1476685,0
+FSCO.US,D,20251204,000000,6.03,6.09,6.0299,6.06,961238,0
+FSCO.US,D,20251205,000000,6.1,6.32,6.06,6.3,2268361,0
+FSCO.US,D,20251208,000000,6.33,6.365,6.28,6.32,1380841,0
+FSCO.US,D,20251209,000000,6.3,6.38,6.3,6.32,1020765,0
+FSCO.US,D,20251210,000000,6.31,6.34,6.25,6.29,1034892,0
+FSCO.US,D,20251211,000000,6.29,6.3,6.25,6.29,726074,0
+FSCO.US,D,20251212,000000,6.24,6.3282,6.215,6.22,1390805,0
+FSCO.US,D,20251215,000000,6.3,6.31,6.2,6.2,813351,0
+FSCO.US,D,20251216,000000,6.2,6.2299,6.1,6.17,1281065,0
+FSCO.US,D,20251217,000000,6.22,6.22,6.13,6.16,1065749,0
+FSCO.US,D,20251218,000000,6.17,6.195,6.05,6.09,1547962,0
+FSCO.US,D,20251219,000000,6.12,6.1664,6.075,6.13,1255812,0
+FSCO.US,D,20251222,000000,6.17,6.2,6.14,6.18,1148378,0
+FSCO.US,D,20251223,000000,6.1,6.15,6.06,6.06,1467084,0
+FSCO.US,D,20251224,000000,6.09,6.125,6.05,6.06,1206458,0
+FSCO.US,D,20251226,000000,6.07,6.15,6.07,6.14,1314360,0
+FSCO.US,D,20251229,000000,6.11,6.21,6.11,6.15,1540366,0
+FSCO.US,D,20251230,000000,6.17,6.27,6.16,6.24,1643074,0
+FSCO.US,D,20251231,000000,6.29,6.31,6.25,6.3,1798479,0
+FSCO.US,D,20260102,000000,6.32,6.37,6.195,6.35,1653888,0
+FSCO.US,D,20260105,000000,6.3505,6.415,6.31,6.39,1053512,0
+FSCO.US,D,20260106,000000,6.41,6.43,6.31,6.42,1289157,0
+FSCO.US,D,20260107,000000,6.42,6.42,6.32,6.34,1013731,0
+FSCO.US,D,20260108,000000,6.3785,6.45,6.35,6.45,1129651,0
+FSCO.US,D,20260109,000000,6.44,6.47,6.38,6.42,933712,0
+FSCO.US,D,20260112,000000,6.41,6.4203,6.37,6.38,724763,0
+FSCO.US,D,20260113,000000,6.39,6.45,6.385,6.43,846970,0
+FSCO.US,D,20260114,000000,6.43,6.455,6.39,6.44,495806,0
+FSCO.US,D,20260115,000000,6.465,6.52,6.45,6.48,560082,0
+FSCO.US,D,20260116,000000,6.48,6.5,6.422,6.5,617388,0
+FSCO.US,D,20260120,000000,6.42,6.48,6.41,6.43,954222,0
+FSCO.US,D,20260121,000000,6.47,6.52,6.41,6.43,1426502,0
+FSCO.US,D,20260122,000000,6.4793,6.5,6.43,6.48,931306,0
+FSCO.US,D,20260123,000000,6.4,6.41,6.3,6.31,1128798,0
+FSCO.US,D,20260126,000000,6.31,6.33,6.09,6.15,1940654,0
+FSCO.US,D,20260127,000000,6.14,6.19,6.08,6.1,1485316,0
+FSCO.US,D,20260128,000000,6.0814,6.09,6,6.03,2047647,0
+FSCO.US,D,20260129,000000,6.03,6.12,6.02,6.12,1226997,0
+FSCO.US,D,20260130,000000,6.11,6.11,6.01,6.07,1339611,0
+FSCO.US,D,20260202,000000,6.07,6.08,5.79,5.97,3187761,0
+FSCO.US,D,20260203,000000,5.94,5.94,5.84,5.94,1610953,0
+FSCO.US,D,20260204,000000,5.9004,5.935,5.83,5.9,1504928,0
+FSCO.US,D,20260205,000000,5.88,5.915,5.79,5.8,1306351,0
+FSCO.US,D,20260206,000000,5.82,5.91,5.785,5.91,1297851,0
+FSCO.US,D,20260209,000000,5.915,5.92,5.79,5.85,1236695,0
+FSCO.US,D,20260210,000000,5.88,5.91,5.85,5.89,1135093,0
+FSCO.US,D,20260211,000000,5.92,5.95,5.8501,5.94,751925,0
+FSCO.US,D,20260212,000000,5.95,5.99,5.86,5.89,946685,0
+FSCO.US,D,20260213,000000,5.87,5.91,5.68,5.77,2728336,0
+FSCO.US,D,20260217,000000,5.67,5.84,5.65,5.83,1518747,0
+FSCO.US,D,20260218,000000,5.84,5.87,5.8,5.86,1196946,0
diff --git a/daily/us/nyse stocks/1/ghm.us.txt b/daily/us/nyse stocks/1/ghm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ce8448a5b271e7ba078d9060c9d92c64bafdea42
--- /dev/null
+++ b/daily/us/nyse stocks/1/ghm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GHM.US,D,20050225,000000,2.7525,2.7605,2.7525,2.7605,5332,0
+GHM.US,D,20050228,000000,2.7525,2.7605,2.7017,2.7356,20730,0
+GHM.US,D,20050301,000000,2.7525,2.7525,2.7439,2.7439,2368,0
+GHM.US,D,20050302,000000,2.7271,2.7271,2.7017,2.7102,14210,0
+GHM.US,D,20050303,000000,2.7017,2.7189,2.7017,2.7189,5332,0
+GHM.US,D,20050304,000000,2.7439,2.7525,2.7271,2.7525,17765,0
+GHM.US,D,20050307,000000,2.7525,2.7525,2.7271,2.7525,42047,0
+GHM.US,D,20050308,000000,2.7271,2.7778,2.7271,2.7778,65738,0
+GHM.US,D,20050309,000000,2.7778,2.9719,2.7778,2.9129,128511,0
+GHM.US,D,20050310,000000,2.9297,2.9381,2.9043,2.9381,27240,0
+GHM.US,D,20050311,000000,2.9129,2.9129,2.8877,2.8962,17171,0
+GHM.US,D,20050314,000000,2.9129,2.9129,2.9043,2.9043,6516,0
+GHM.US,D,20050315,000000,2.9043,2.9043,2.82,2.82,97721,0
+GHM.US,D,20050316,000000,2.8368,2.8368,2.7017,2.7271,293144,0
+GHM.US,D,20050317,000000,2.7525,2.8281,2.7525,2.82,53296,0
+GHM.US,D,20050318,000000,2.8368,2.871,2.8368,2.871,2962,0
+GHM.US,D,20050321,000000,2.8877,2.9297,2.8877,2.9297,8290,0
+GHM.US,D,20050322,000000,2.9297,2.9467,2.8962,2.8962,43822,0
+GHM.US,D,20050323,000000,2.8962,2.9129,2.871,2.9129,50926,0
+GHM.US,D,20050324,000000,2.9381,2.9888,2.9381,2.9888,24282,0
+GHM.US,D,20050328,000000,2.9973,3.0057,2.9553,2.9553,49750,0
+GHM.US,D,20050329,000000,2.9381,2.9553,2.9381,2.9553,5332,0
+GHM.US,D,20050330,000000,2.9297,2.9467,2.8962,2.8962,61589,0
+GHM.US,D,20050331,000000,2.9129,2.9129,2.9129,2.9129,1182,0
+GHM.US,D,20050401,000000,2.9129,2.9129,2.82,2.82,24282,0
+GHM.US,D,20050404,000000,2.8033,2.8451,2.7946,2.8368,31385,0
+GHM.US,D,20050405,000000,2.8451,2.8451,2.8281,2.8451,10066,0
+GHM.US,D,20050406,000000,2.82,2.8877,2.82,2.8877,46782,0
+GHM.US,D,20050407,000000,2.8962,2.921,2.8962,2.921,13026,0
+GHM.US,D,20050408,000000,2.9381,2.9553,2.9381,2.9553,7109,0
+GHM.US,D,20050411,000000,2.9553,2.9553,2.9129,2.921,21911,0
+GHM.US,D,20050412,000000,2.9381,2.9553,2.9381,2.9553,25464,0
+GHM.US,D,20050413,000000,2.9553,2.9719,2.9553,2.9719,23688,0
+GHM.US,D,20050414,000000,2.9719,2.9804,2.9719,2.9719,20730,0
+GHM.US,D,20050415,000000,2.9804,3.0057,2.9553,3.0057,84684,0
+GHM.US,D,20050418,000000,3.0142,3.0395,3.0057,3.0228,40864,0
+GHM.US,D,20050419,000000,3.0395,3.0818,3.0395,3.0818,42047,0
+GHM.US,D,20050420,000000,3.0818,3.0989,3.0142,3.0142,43234,0
+GHM.US,D,20050421,000000,3.0228,3.0395,2.9888,3.0142,94752,0
+GHM.US,D,20050422,000000,3.0312,3.0479,2.9888,3.0312,42637,0
+GHM.US,D,20050425,000000,3.0312,3.0561,2.9888,3.0395,30202,0
+GHM.US,D,20050426,000000,3.0228,3.0395,3.0142,3.0142,15988,0
+GHM.US,D,20050427,000000,3.0395,3.0989,3.0395,3.0647,33163,0
+GHM.US,D,20050428,000000,3.0989,3.1237,3.0395,3.0395,46190,0
+GHM.US,D,20050429,000000,3.0647,3.0818,3.0561,3.0818,26652,0
+GHM.US,D,20050502,000000,3.0989,3.1237,3.0989,3.1237,27240,0
+GHM.US,D,20050503,000000,3.1405,3.1494,3.1237,3.1494,22504,0
+GHM.US,D,20050504,000000,3.1494,3.1579,3.1494,3.1579,14809,0
+GHM.US,D,20050505,000000,3.1834,3.2081,3.1834,3.2081,11844,0
+GHM.US,D,20050506,000000,3.251,3.3354,3.217,3.3354,47378,0
+GHM.US,D,20050509,000000,3.3267,3.3771,3.3267,3.3267,40270,0
+GHM.US,D,20050510,000000,3.3771,3.3941,3.3771,3.3941,26652,0
+GHM.US,D,20050511,000000,3.4193,3.428,3.3686,3.4111,50926,0
+GHM.US,D,20050512,000000,3.4531,3.4531,3.3858,3.3941,75208,0
+GHM.US,D,20050513,000000,3.4193,3.4193,3.3771,3.3858,14809,0
+GHM.US,D,20050516,000000,3.3858,3.4193,3.3858,3.4111,36717,0
+GHM.US,D,20050517,000000,3.4111,3.4111,3.3858,3.4028,23688,0
+GHM.US,D,20050518,000000,3.3941,3.4193,3.3858,3.4193,112517,0
+GHM.US,D,20050519,000000,3.4111,3.4193,3.3771,3.3771,18358,0
+GHM.US,D,20050520,000000,3.4028,3.4028,3.36,3.3771,28424,0
+GHM.US,D,20050523,000000,3.3858,3.4028,3.3686,3.3858,42047,0
+GHM.US,D,20050524,000000,3.3771,3.4111,3.3771,3.4111,10658,0
+GHM.US,D,20050525,000000,3.4111,3.4111,3.3771,3.3941,18955,0
+GHM.US,D,20050526,000000,3.3941,3.4193,3.3858,3.3941,27240,0
+GHM.US,D,20050527,000000,3.4028,3.4028,3.3858,3.4028,5332,0
+GHM.US,D,20050531,000000,3.4028,3.4111,3.4028,3.4111,4736,0
+GHM.US,D,20050601,000000,3.4111,3.4193,3.3771,3.4028,26652,0
+GHM.US,D,20050602,000000,3.4028,3.428,3.3941,3.428,19545,0
+GHM.US,D,20050603,000000,3.428,3.4531,3.428,3.4447,7701,0
+GHM.US,D,20050606,000000,3.4531,3.4531,3.428,3.4531,7701,0
+GHM.US,D,20050607,000000,3.5123,3.9684,3.4955,3.9259,216156,0
+GHM.US,D,20050608,000000,3.9684,4.2047,3.7404,3.85,103636,0
+GHM.US,D,20050609,000000,3.7574,3.7993,3.5461,3.6726,372497,0
+GHM.US,D,20050610,000000,3.7234,3.8756,3.7146,3.8581,62177,0
+GHM.US,D,20050613,000000,3.884,3.9344,3.8414,3.9176,31385,0
+GHM.US,D,20050614,000000,3.9176,3.9344,3.8581,3.9007,59812,0
+GHM.US,D,20050615,000000,3.9007,3.9684,3.9007,3.9684,30202,0
+GHM.US,D,20050616,000000,4.0102,4.0102,3.9092,3.9176,71656,0
+GHM.US,D,20050617,000000,3.9595,4.0102,3.9092,4.0102,18955,0
+GHM.US,D,20050620,000000,4.0102,4.0526,3.9765,4.0102,17171,0
+GHM.US,D,20050621,000000,4.0526,4.0526,3.9765,3.9765,6516,0
+GHM.US,D,20050622,000000,3.9936,4.0021,3.9517,4.0021,12435,0
+GHM.US,D,20050623,000000,3.9765,4.0021,3.8077,3.8165,37900,0
+GHM.US,D,20050624,000000,3.833,3.8756,3.833,3.85,5922,0
+GHM.US,D,20050627,000000,3.8581,3.9259,3.85,3.9259,24282,0
+GHM.US,D,20050628,000000,3.9684,4.0272,3.9684,4.0272,40864,0
+GHM.US,D,20050629,000000,4.0445,4.5168,4.0445,4.4749,165816,0
+GHM.US,D,20050630,000000,4.4749,4.644,4.4749,4.534,175889,0
+GHM.US,D,20050701,000000,4.5085,4.5596,4.5085,4.5425,23096,0
+GHM.US,D,20050705,000000,4.5676,4.8122,4.5676,4.7364,174698,0
+GHM.US,D,20050706,000000,4.7364,4.7958,4.6015,4.7958,68695,0
+GHM.US,D,20050707,000000,4.8122,4.8122,4.7536,4.787,69290,0
+GHM.US,D,20050708,000000,4.7788,4.787,4.7536,4.787,10066,0
+GHM.US,D,20050711,000000,4.762,4.8803,4.7536,4.8803,95938,0
+GHM.US,D,20050712,000000,4.9054,5.0232,4.897,4.9394,106005,0
+GHM.US,D,20050713,000000,4.897,4.9054,4.8462,4.8549,29607,0
+GHM.US,D,20050714,000000,4.8628,4.9054,4.7958,4.7958,32575,0
+GHM.US,D,20050715,000000,4.787,4.787,4.5847,4.6185,43822,0
+GHM.US,D,20050718,000000,4.2893,4.441,4.2641,4.4325,180620,0
+GHM.US,D,20050719,000000,4.4749,4.6266,4.4749,4.5927,78763,0
+GHM.US,D,20050720,000000,4.6185,4.7364,4.6015,4.7364,34938,0
+GHM.US,D,20050721,000000,4.7448,4.7448,4.7111,4.7111,5332,0
+GHM.US,D,20050722,000000,4.7536,5.0659,4.694,5.0659,113113,0
+GHM.US,D,20050725,000000,5.0659,5.0659,4.9222,4.956,30795,0
+GHM.US,D,20050726,000000,4.9642,5.0659,4.9642,5.0573,119625,0
+GHM.US,D,20050727,000000,5.0659,5.2515,5.0659,5.2515,273003,0
+GHM.US,D,20050728,000000,5.4371,5.657,5.4288,5.6063,263531,0
+GHM.US,D,20050729,000000,5.8848,5.91,5.657,5.9018,228588,0
+GHM.US,D,20050801,000000,5.9355,6.096,5.8933,6.0453,505745,0
+GHM.US,D,20050802,000000,6.0707,6.0707,5.9355,5.9355,77579,0
+GHM.US,D,20050803,000000,5.9355,6.0453,5.8933,5.9355,56851,0
+GHM.US,D,20050804,000000,5.91,5.91,5.7073,5.7242,82314,0
+GHM.US,D,20050805,000000,5.6824,5.7752,5.6063,5.6231,120813,0
+GHM.US,D,20050808,000000,5.6652,5.7581,5.6311,5.7581,55077,0
+GHM.US,D,20050809,000000,5.7834,5.9693,5.7834,5.9355,104818,0
+GHM.US,D,20050810,000000,5.9522,5.9944,5.8256,5.8933,82314,0
+GHM.US,D,20050811,000000,5.8511,5.9018,5.8511,5.8933,8883,0
+GHM.US,D,20050812,000000,5.8933,6.6614,5.8933,6.0368,450668,0
+GHM.US,D,20050815,000000,6.155,6.2137,5.7073,5.91,129097,0
+GHM.US,D,20050816,000000,5.9864,6.0792,5.8256,6.0707,35531,0
+GHM.US,D,20050817,000000,6.0792,6.3327,6.0792,6.2479,74023,0
+GHM.US,D,20050818,000000,6.3154,6.3154,5.8256,6.0792,100083,0
+GHM.US,D,20050819,000000,6.1466,6.1466,5.91,5.9944,29019,0
+GHM.US,D,20050822,000000,5.9944,6.1721,5.9944,6.1466,68695,0
+GHM.US,D,20050823,000000,6.1635,6.2897,6.1635,6.2479,60997,0
+GHM.US,D,20050824,000000,6.2731,6.3154,6.1213,6.3154,50926,0
+GHM.US,D,20050825,000000,6.3327,6.7042,6.1971,6.5854,152197,0
+GHM.US,D,20050826,000000,6.6364,6.7457,6.1635,6.2897,128511,0
+GHM.US,D,20050829,000000,6.442,6.5768,6.1124,6.324,120813,0
+GHM.US,D,20050830,000000,6.324,6.4926,6.2897,6.3327,31983,0
+GHM.US,D,20050831,000000,6.3916,6.4503,6.324,6.4503,44420,0
+GHM.US,D,20050901,000000,6.5008,6.7457,6.425,6.7291,24282,0
+GHM.US,D,20050902,000000,6.7545,6.9232,6.7545,6.8646,142130,0
+GHM.US,D,20050906,000000,6.9149,6.9905,6.5854,6.9149,187726,0
+GHM.US,D,20050907,000000,6.9655,6.9905,6.7964,6.805,51522,0
+GHM.US,D,20050908,000000,6.4166,6.7121,6.2479,6.5008,238658,0
+GHM.US,D,20050909,000000,6.5854,6.653,6.4503,6.5008,42047,0
+GHM.US,D,20050912,000000,6.3408,6.4334,6.2137,6.3746,116073,0
+GHM.US,D,20050913,000000,6.3658,6.3658,6.324,6.3327,59812,0
+GHM.US,D,20050914,000000,6.4083,6.5349,6.324,6.4592,100083,0
+GHM.US,D,20050915,000000,6.6699,6.6699,6.2479,6.4166,76394,0
+GHM.US,D,20050916,000000,6.3327,6.3327,5.7413,5.9441,182394,0
+GHM.US,D,20050919,000000,5.9693,6.4083,5.9693,6.1721,121402,0
+GHM.US,D,20050920,000000,6.2137,6.5181,6.2137,6.4,25464,0
+GHM.US,D,20050921,000000,6.4,6.5008,6.3327,6.4166,45009,0
+GHM.US,D,20050922,000000,6.3746,6.5854,6.3746,6.5854,54485,0
+GHM.US,D,20050923,000000,6.6699,6.7376,6.6699,6.7376,32575,0
+GHM.US,D,20050926,000000,6.7964,6.7964,6.6614,6.7883,41453,0
+GHM.US,D,20050927,000000,6.7883,6.7964,6.7291,6.7545,41453,0
+GHM.US,D,20050928,000000,6.7545,6.7545,6.5349,6.6448,41453,0
+GHM.US,D,20050929,000000,6.7042,6.7042,5.9944,6.3327,162860,0
+GHM.US,D,20050930,000000,6.1635,6.4842,6.1297,6.3488,66921,0
+GHM.US,D,20051003,000000,6.2307,6.3746,6.0707,6.0792,88829,0
+GHM.US,D,20051004,000000,6.0707,6.1466,5.7073,5.7752,75800,0
+GHM.US,D,20051005,000000,5.7916,6.1721,5.7916,5.8933,93864,0
+GHM.US,D,20051006,000000,6.1124,6.1124,4.8628,5.1334,223555,0
+GHM.US,D,20051007,000000,5.2177,5.2435,4.9812,5.0659,104230,0
+GHM.US,D,20051010,000000,5.0827,5.1334,4.9983,5.1167,69290,0
+GHM.US,D,20051011,000000,5.1334,5.2177,4.8122,4.8549,109262,0
+GHM.US,D,20051012,000000,4.7788,4.8803,4.4577,4.5927,371313,0
+GHM.US,D,20051013,000000,4.644,4.8122,4.644,4.7111,114882,0
+GHM.US,D,20051014,000000,4.7111,5.0741,4.7111,5.0741,43822,0
+GHM.US,D,20051017,000000,5.1249,5.1334,4.9476,5.0993,39973,0
+GHM.US,D,20051018,000000,5.1334,5.319,5.1334,5.1418,19841,0
+GHM.US,D,20051019,000000,5.1418,5.1418,4.8628,4.9476,24870,0
+GHM.US,D,20051020,000000,4.9476,4.9476,4.5763,4.5927,137987,0
+GHM.US,D,20051021,000000,4.6015,4.7111,4.5425,4.6775,56260,0
+GHM.US,D,20051024,000000,4.7111,4.7281,4.5927,4.6607,55671,0
+GHM.US,D,20051025,000000,4.6521,4.804,4.644,4.7111,71656,0
+GHM.US,D,20051026,000000,4.7197,4.8122,4.6607,4.694,68992,0
+GHM.US,D,20051027,000000,4.7281,4.7281,4.6775,4.6856,112223,0
+GHM.US,D,20051028,000000,4.7281,4.7536,4.7197,4.7281,55671,0
+GHM.US,D,20051031,000000,4.7281,4.9812,4.7281,4.9812,34646,0
+GHM.US,D,20051101,000000,5.4881,6.4672,5.4203,6.1971,676886,0
+GHM.US,D,20051102,000000,6.2137,6.5181,6.1804,6.4166,214376,0
+GHM.US,D,20051103,000000,6.4672,6.4672,6.3069,6.4166,84684,0
+GHM.US,D,20051104,000000,6.4166,6.4672,6.265,6.4166,113703,0
+GHM.US,D,20051107,000000,6.4503,6.6699,6.4503,6.6614,107784,0
+GHM.US,D,20051108,000000,6.653,6.8391,6.6193,6.8132,144794,0
+GHM.US,D,20051109,000000,6.8473,7.0077,6.8219,6.881,100965,0
+GHM.US,D,20051110,000000,6.8725,6.8725,6.3488,6.6869,243395,0
+GHM.US,D,20051111,000000,6.653,6.653,6.4842,6.6193,9477,0
+GHM.US,D,20051114,000000,6.6364,6.6699,6.4,6.6364,38201,0
+GHM.US,D,20051115,000000,6.6364,6.7207,6.6193,6.6783,34050,0
+GHM.US,D,20051116,000000,6.6869,6.6869,6.4926,6.5521,40864,0
+GHM.US,D,20051117,000000,6.5854,6.6025,6.3828,6.4672,27536,0
+GHM.US,D,20051118,000000,6.4166,6.5008,6.2816,6.442,32872,0
+GHM.US,D,20051121,000000,6.4926,6.6364,6.4926,6.5521,41753,0
+GHM.US,D,20051122,000000,6.6364,6.6364,6.4842,6.5854,21615,0
+GHM.US,D,20051123,000000,6.6699,7.3961,6.6699,7.3287,236582,0
+GHM.US,D,20051125,000000,7.3287,7.9026,7.3287,7.7592,123768,0
+GHM.US,D,20051128,000000,7.7504,7.7504,7.4636,7.4636,118146,0
+GHM.US,D,20051129,000000,7.5395,7.5649,7.1596,7.1938,51224,0
+GHM.US,D,20051130,000000,7.2613,7.5565,7.2613,7.5565,42047,0
+GHM.US,D,20051201,000000,7.6072,7.717,7.4131,7.6324,42637,0
+GHM.US,D,20051202,000000,7.7504,7.7676,7.5311,7.5984,60404,0
+GHM.US,D,20051205,000000,7.5984,7.8016,7.5984,7.6914,72251,0
+GHM.US,D,20051206,000000,7.7846,7.852,7.4467,7.6324,56851,0
+GHM.US,D,20051207,000000,7.582,7.582,7.2861,7.2949,36122,0
+GHM.US,D,20051208,000000,7.3788,7.4301,6.9995,7.0758,50633,0
+GHM.US,D,20051209,000000,7.1257,7.3618,7.1257,7.2861,17171,0
+GHM.US,D,20051212,000000,7.5482,7.5482,7.4301,7.4973,31385,0
+GHM.US,D,20051213,000000,7.6324,7.7,7.5649,7.582,25171,0
+GHM.US,D,20051214,000000,7.5649,7.6665,7.5649,7.5649,51817,0
+GHM.US,D,20051215,000000,7.5984,8.0715,7.5984,7.9869,182105,0
+GHM.US,D,20051216,000000,8.0377,8.3933,8.0377,8.1904,87350,0
+GHM.US,D,20051219,000000,8.2401,8.2401,8.0637,8.0637,57446,0
+GHM.US,D,20051220,000000,8.1904,8.1904,7.7676,7.8181,41453,0
+GHM.US,D,20051221,000000,7.8857,7.9108,7.8857,7.9108,3556,0
+GHM.US,D,20051222,000000,7.9368,8.1051,7.9368,8.0884,22800,0
+GHM.US,D,20051223,000000,8.1224,8.1563,8.0377,8.0884,15100,0
+GHM.US,D,20051227,000000,8.0377,8.0377,7.7676,7.7676,33754,0
+GHM.US,D,20051228,000000,7.852,7.8691,7.6324,7.7337,56554,0
+GHM.US,D,20051229,000000,7.6494,7.7504,7.6494,7.7,54185,0
+GHM.US,D,20051230,000000,7.6494,7.6665,7.4549,7.5649,55077,0
+GHM.US,D,20060103,000000,7.3618,7.4131,7.3029,7.4131,43531,0
+GHM.US,D,20060104,000000,7.4803,7.6665,7.4301,7.6665,45304,0
+GHM.US,D,20060105,000000,7.717,7.7504,7.5984,7.6324,26057,0
+GHM.US,D,20060106,000000,7.5482,7.683,7.3788,7.683,72545,0
+GHM.US,D,20060109,000000,7.6324,7.6578,7.4301,7.4803,167295,0
+GHM.US,D,20060110,000000,7.5984,7.7252,7.5311,7.5984,103931,0
+GHM.US,D,20060111,000000,7.5311,7.5311,7.4467,7.4973,66921,0
+GHM.US,D,20060112,000000,7.582,7.6072,7.4973,7.5311,68695,0
+GHM.US,D,20060113,000000,7.4973,7.4973,7.4301,7.4301,66921,0
+GHM.US,D,20060117,000000,7.4301,7.4973,7.3961,7.4467,39678,0
+GHM.US,D,20060118,000000,7.4467,7.4549,7.4301,7.4467,20134,0
+GHM.US,D,20060119,000000,7.4467,7.4467,7.3874,7.4467,35531,0
+GHM.US,D,20060120,000000,7.4301,7.4301,7.3788,7.4301,16878,0
+GHM.US,D,20060123,000000,7.4301,8.4429,7.4301,8.4357,132949,0
+GHM.US,D,20060124,000000,8.7369,8.7803,8.2744,8.2744,104523,0
+GHM.US,D,20060125,000000,8.2744,8.3584,7.9368,8.1904,48856,0
+GHM.US,D,20060126,000000,8.1725,8.604,8.148,8.4596,82613,0
+GHM.US,D,20060127,000000,8.5602,8.7712,8.4596,8.7712,67509,0
+GHM.US,D,20060130,000000,8.7803,8.7803,8.4104,8.5087,91496,0
+GHM.US,D,20060131,000000,8.5964,8.7121,8.4429,8.5779,54485,0
+GHM.US,D,20060201,000000,8.0715,8.0715,6.5854,6.8725,776678,0
+GHM.US,D,20060202,000000,6.8725,6.94,6.6025,6.7545,299655,0
+GHM.US,D,20060203,000000,6.7207,6.8219,6.3828,6.425,124364,0
+GHM.US,D,20060206,000000,6.4166,6.5008,6.3828,6.4672,50333,0
+GHM.US,D,20060207,000000,6.5008,6.5008,6.1124,6.1804,65738,0
+GHM.US,D,20060208,000000,6.3327,6.5008,6.1124,6.2816,102154,0
+GHM.US,D,20060209,000000,6.3488,6.6699,6.3488,6.6448,82613,0
+GHM.US,D,20060210,000000,6.7121,7.0077,6.5689,6.6869,111630,0
+GHM.US,D,20060213,000000,6.6869,6.6869,6.3658,6.5521,42933,0
+GHM.US,D,20060214,000000,6.4672,6.4842,6.4166,6.4842,11252,0
+GHM.US,D,20060215,000000,6.4672,6.4672,6.1635,6.3327,42346,0
+GHM.US,D,20060216,000000,6.2982,6.4,6.2479,6.3154,40564,0
+GHM.US,D,20060217,000000,6.265,6.2816,6.0617,6.0792,204907,0
+GHM.US,D,20060221,000000,6.0792,6.2816,6.0792,6.1635,8883,0
+GHM.US,D,20060222,000000,6.3488,6.653,6.3488,6.4166,81132,0
+GHM.US,D,20060223,000000,6.5008,6.7545,6.5008,6.6025,37900,0
+GHM.US,D,20060224,000000,6.4842,6.5854,6.1297,6.1297,45009,0
+GHM.US,D,20060227,000000,6.2137,6.5008,6.1804,6.3828,17765,0
+GHM.US,D,20060228,000000,6.3154,6.3327,6.0792,6.1635,42047,0
+GHM.US,D,20060301,000000,6.1971,6.5521,6.1971,6.5008,23984,0
+GHM.US,D,20060302,000000,6.5689,6.5689,6.2897,6.3658,7109,0
+GHM.US,D,20060303,000000,6.2816,6.3488,6.2479,6.265,9178,0
+GHM.US,D,20060306,000000,6.3327,6.3327,6.1635,6.1635,21020,0
+GHM.US,D,20060307,000000,6.1635,6.2307,6.1297,6.1466,13026,0
+GHM.US,D,20060308,000000,6.1297,6.1971,6.0792,6.1466,35531,0
+GHM.US,D,20060309,000000,6.1466,6.1971,6.0196,6.0453,23984,0
+GHM.US,D,20060310,000000,6.0792,6.1297,5.9944,5.9944,17765,0
+GHM.US,D,20060313,000000,5.9864,6.0792,5.9864,6.0285,10066,0
+GHM.US,D,20060314,000000,5.9944,6.0617,5.9864,6.0285,8883,0
+GHM.US,D,20060315,000000,6.0617,6.0617,5.9864,6.0538,13919,0
+GHM.US,D,20060316,000000,6.0285,6.0792,5.9864,6.0538,10958,0
+GHM.US,D,20060317,000000,5.9944,6.0792,5.9864,6.0707,16584,0
+GHM.US,D,20060320,000000,6.0285,6.2479,6.0116,6.2137,20431,0
+GHM.US,D,20060321,000000,6.2395,6.3327,6.1297,6.1297,34646,0
+GHM.US,D,20060322,000000,6.0617,6.096,5.9944,6.0116,17470,0
+GHM.US,D,20060323,000000,6.096,6.1466,5.9441,5.9606,9178,0
+GHM.US,D,20060324,000000,5.9944,6.0792,5.9441,6.0792,23984,0
+GHM.US,D,20060327,000000,6.1124,6.5689,6.1124,6.3488,40270,0
+GHM.US,D,20060328,000000,6.2816,6.5181,6.2479,6.5181,9178,0
+GHM.US,D,20060329,000000,6.5181,6.5854,6.4334,6.5854,27835,0
+GHM.US,D,20060330,000000,6.6699,6.6955,6.5854,6.6193,6809,0
+GHM.US,D,20060331,000000,6.611,6.7121,6.5854,6.5854,23688,0
+GHM.US,D,20060403,000000,6.6699,6.8725,6.5854,6.805,34646,0
+GHM.US,D,20060404,000000,6.8558,6.8558,6.6193,6.7457,23688,0
+GHM.US,D,20060405,000000,6.8219,7.0758,6.8219,7.0758,16284,0
+GHM.US,D,20060406,000000,6.9739,7.1596,6.5854,6.94,67808,0
+GHM.US,D,20060407,000000,7.0247,7.1428,6.7545,6.7545,26057,0
+GHM.US,D,20060410,000000,6.7042,6.7376,6.4926,6.5008,14210,0
+GHM.US,D,20060411,000000,6.5181,6.5181,6.2479,6.2479,15395,0
+GHM.US,D,20060412,000000,6.2816,6.5854,6.2479,6.5854,66325,0
+GHM.US,D,20060413,000000,6.611,6.9063,6.611,6.7883,31682,0
+GHM.US,D,20060417,000000,6.9571,6.9571,6.7376,6.8219,18063,0
+GHM.US,D,20060418,000000,6.6869,7.1596,6.6869,7.0921,44118,0
+GHM.US,D,20060419,000000,7.1257,7.1257,6.9739,7.0758,18654,0
+GHM.US,D,20060420,000000,7.1596,7.1767,7.0077,7.0247,37900,0
+GHM.US,D,20060421,000000,7.0077,7.0921,6.8725,6.94,15692,0
+GHM.US,D,20060424,000000,7.4131,7.5984,7.3287,7.5141,148645,0
+GHM.US,D,20060425,000000,7.7504,7.7676,7.641,7.7504,119331,0
+GHM.US,D,20060426,000000,7.683,7.7676,7.6243,7.717,41753,0
+GHM.US,D,20060427,000000,7.6914,7.6914,7.1767,7.1767,67217,0
+GHM.US,D,20060428,000000,7.2778,7.2778,6.653,7.0417,115185,0
+GHM.US,D,20060501,000000,7.0921,7.0921,6.6869,6.8725,28131,0
+GHM.US,D,20060502,000000,6.7883,6.8391,6.7545,6.7545,7109,0
+GHM.US,D,20060503,000000,6.7545,6.8305,6.7376,6.7964,20134,0
+GHM.US,D,20060504,000000,6.881,7.0921,6.7964,6.9905,25759,0
+GHM.US,D,20060505,000000,6.9232,6.9232,6.7714,6.9063,16878,0
+GHM.US,D,20060508,000000,7.0758,7.0758,6.9232,6.9739,11549,0
+GHM.US,D,20060509,000000,7.0077,7.0758,6.9571,6.9571,7993,0
+GHM.US,D,20060510,000000,7.0417,7.0921,6.9063,6.9739,15692,0
+GHM.US,D,20060511,000000,6.9063,7.0758,6.6869,6.8391,39973,0
+GHM.US,D,20060512,000000,6.7545,6.7545,6.6699,6.6699,15692,0
+GHM.US,D,20060515,000000,6.6699,6.6699,6.4503,6.5008,15988,0
+GHM.US,D,20060516,000000,6.6699,6.8391,6.6025,6.7545,11549,0
+GHM.US,D,20060517,000000,6.7207,6.7207,6.6278,6.7207,21615,0
+GHM.US,D,20060518,000000,6.7883,6.7883,6.7042,6.7545,4736,0
+GHM.US,D,20060519,000000,6.8391,6.9485,6.6364,6.6364,12139,0
+GHM.US,D,20060522,000000,6.6364,6.6364,6.4166,6.4842,17171,0
+GHM.US,D,20060523,000000,6.5854,6.8391,6.5349,6.7121,11252,0
+GHM.US,D,20060524,000000,6.6278,6.6278,6.4503,6.5265,9772,0
+GHM.US,D,20060525,000000,6.5349,6.5521,6.4761,6.5435,31385,0
+GHM.US,D,20060526,000000,6.611,6.653,6.442,6.6193,23390,0
+GHM.US,D,20060530,000000,6.6869,6.9149,6.6869,6.7207,23984,0
+GHM.US,D,20060531,000000,6.7207,6.7457,6.6699,6.7121,5922,0
+GHM.US,D,20060601,000000,6.7042,6.7376,6.653,6.7376,2962,0
+GHM.US,D,20060602,000000,6.8391,7.3456,6.7207,7.3456,63662,0
+GHM.US,D,20060605,000000,7.3788,7.7676,7.0077,7.2016,87941,0
+GHM.US,D,20060606,000000,7.5984,7.5984,7.0835,7.2271,23688,0
+GHM.US,D,20060607,000000,7.1091,7.1091,6.9905,7.0921,62778,0
+GHM.US,D,20060608,000000,7.0921,7.1091,6.8558,6.9905,130877,0
+GHM.US,D,20060609,000000,7.0921,7.0921,6.8558,6.9485,27536,0
+GHM.US,D,20060612,000000,7.0247,7.0247,6.5689,6.6364,127618,0
+GHM.US,D,20060613,000000,6.5521,6.5521,6.3154,6.3327,14508,0
+GHM.US,D,20060614,000000,6.324,6.3574,6.3154,6.3488,9178,0
+GHM.US,D,20060615,000000,6.3327,6.4083,6.324,6.4083,40564,0
+GHM.US,D,20060616,000000,6.324,6.3488,6.0792,6.2479,34050,0
+GHM.US,D,20060619,000000,6.1635,6.324,6.1124,6.1466,18063,0
+GHM.US,D,20060620,000000,6.096,6.096,5.927,5.9776,18955,0
+GHM.US,D,20060621,000000,6.0617,6.1124,5.927,6.0285,18955,0
+GHM.US,D,20060622,000000,5.9944,6.0285,5.91,5.9944,27240,0
+GHM.US,D,20060623,000000,6.0792,6.3488,6.0453,6.3488,29019,0
+GHM.US,D,20060626,000000,6.265,6.3154,6.0792,6.3154,21615,0
+GHM.US,D,20060627,000000,6.2479,6.2479,6.0031,6.1378,21911,0
+GHM.US,D,20060628,000000,6.0872,6.096,6.0453,6.0453,11844,0
+GHM.US,D,20060629,000000,6.0792,6.1886,6.0453,6.1886,46489,0
+GHM.US,D,20060630,000000,6.2731,6.4166,6.2565,6.3069,26057,0
+GHM.US,D,20060703,000000,6.2479,6.3154,6.1721,6.3154,9477,0
+GHM.US,D,20060705,000000,6.3327,6.4166,6.1635,6.2479,33163,0
+GHM.US,D,20060706,000000,6.3154,6.4,6.2479,6.3154,15988,0
+GHM.US,D,20060707,000000,6.3916,6.3916,6.3154,6.3154,10362,0
+GHM.US,D,20060710,000000,6.4,6.5265,6.4,6.5265,32275,0
+GHM.US,D,20060711,000000,6.5349,6.5349,6.4083,6.4842,34050,0
+GHM.US,D,20060712,000000,6.4166,6.4166,6.265,6.3658,24282,0
+GHM.US,D,20060713,000000,6.4166,6.4166,6.3658,6.4166,37603,0
+GHM.US,D,20060714,000000,6.5008,6.5181,6.3327,6.3916,9477,0
+GHM.US,D,20060717,000000,6.3488,6.425,6.2731,6.2982,31385,0
+GHM.US,D,20060718,000000,6.2137,6.2137,6.0792,6.0792,12139,0
+GHM.US,D,20060719,000000,6.1635,6.2982,6.1124,6.2982,4439,0
+GHM.US,D,20060720,000000,6.3488,6.3488,6.1721,6.1721,3852,0
+GHM.US,D,20060721,000000,6.1297,6.1297,5.91,5.9355,26057,0
+GHM.US,D,20060724,000000,6.0116,6.0116,5.8848,5.8848,10362,0
+GHM.US,D,20060725,000000,5.9693,6.0116,5.9441,5.9864,10362,0
+GHM.US,D,20060726,000000,5.9864,5.9864,5.8595,5.8595,23096,0
+GHM.US,D,20060727,000000,6.0792,6.0792,5.7413,5.7752,63956,0
+GHM.US,D,20060728,000000,5.8088,5.8595,5.4371,5.564,108377,0
+GHM.US,D,20060731,000000,5.64,5.7073,5.6063,5.7073,13919,0
+GHM.US,D,20060801,000000,5.7413,5.7916,5.7073,5.7073,18358,0
+GHM.US,D,20060802,000000,5.7073,6.0617,5.7073,6.0617,71065,0
+GHM.US,D,20060803,000000,6.0792,6.0792,5.7413,5.8173,24579,0
+GHM.US,D,20060804,000000,5.8088,5.8256,5.7413,5.8256,28424,0
+GHM.US,D,20060807,000000,5.7581,5.7916,5.7413,5.7581,20730,0
+GHM.US,D,20060808,000000,5.7413,5.7581,5.657,5.7413,52704,0
+GHM.US,D,20060809,000000,5.8256,5.8256,5.7413,5.7581,8290,0
+GHM.US,D,20060810,000000,5.7413,5.927,5.7413,5.8933,33455,0
+GHM.US,D,20060811,000000,6.1804,6.1971,6.0792,6.1635,76093,0
+GHM.US,D,20060814,000000,6.2816,6.2816,6.096,6.1635,50333,0
+GHM.US,D,20060815,000000,6.2479,6.2479,6.0872,6.1971,78170,0
+GHM.US,D,20060816,000000,6.2731,6.3327,6.1804,6.1804,12736,0
+GHM.US,D,20060817,000000,6.1635,6.2479,6.1378,6.2479,9178,0
+GHM.US,D,20060818,000000,6.2479,6.2479,6.1466,6.2307,10958,0
+GHM.US,D,20060821,000000,6.3327,6.3327,6.1635,6.2479,15988,0
+GHM.US,D,20060822,000000,6.3154,6.3916,6.2816,6.3327,27835,0
+GHM.US,D,20060823,000000,6.4166,6.4166,6.265,6.265,23688,0
+GHM.US,D,20060824,000000,6.3327,6.3327,6.3327,6.3327,287,0
+GHM.US,D,20060825,000000,6.2816,6.3327,6.265,6.3327,10958,0
+GHM.US,D,20060828,000000,6.3154,6.3828,6.2982,6.2982,3852,0
+GHM.US,D,20060829,000000,6.2816,6.3658,6.2816,6.2982,19545,0
+GHM.US,D,20060830,000000,6.2897,6.3327,6.2816,6.3327,7701,0
+GHM.US,D,20060831,000000,6.3154,6.3154,6.265,6.2816,44420,0
+GHM.US,D,20060901,000000,6.2816,6.2982,6.2307,6.2479,87052,0
+GHM.US,D,20060905,000000,6.1804,6.1804,6.1297,6.1466,50926,0
+GHM.US,D,20060906,000000,6.2479,6.2982,6.1466,6.1635,64252,0
+GHM.US,D,20060907,000000,6.1635,6.265,6.1635,6.2479,6809,0
+GHM.US,D,20060908,000000,6.2479,6.3327,6.2479,6.2479,333708,0
+GHM.US,D,20060911,000000,6.2225,6.2307,6.1045,6.1635,13026,0
+GHM.US,D,20060912,000000,6.1635,6.2056,6.1635,6.1971,8290,0
+GHM.US,D,20060913,000000,6.1635,6.2225,6.1378,6.1378,12435,0
+GHM.US,D,20060914,000000,6.2137,6.2225,6.1635,6.1721,13026,0
+GHM.US,D,20060915,000000,6.1635,6.1804,6.0792,6.0792,32275,0
+GHM.US,D,20060918,000000,6.0792,6.1045,6.0031,6.0031,21911,0
+GHM.US,D,20060919,000000,6.0116,6.0792,5.9944,6.0792,33754,0
+GHM.US,D,20060920,000000,6.1635,6.1635,5.9186,5.9522,156044,0
+GHM.US,D,20060921,000000,5.9186,5.9776,5.9186,5.9186,21615,0
+GHM.US,D,20060922,000000,5.9186,6.0116,5.9186,5.9522,10066,0
+GHM.US,D,20060925,000000,5.927,6.0116,5.9186,5.9606,3852,0
+GHM.US,D,20060926,000000,5.9186,5.9606,5.9186,5.9606,1776,0
+GHM.US,D,20060927,000000,5.9606,5.9606,5.8424,5.8933,22800,0
+GHM.US,D,20060928,000000,5.8595,5.927,5.8424,5.927,18654,0
+GHM.US,D,20060929,000000,5.9944,5.9944,5.9441,5.9441,12435,0
+GHM.US,D,20061002,000000,5.91,5.91,5.8595,5.8595,1776,0
+GHM.US,D,20061003,000000,5.8256,5.9441,5.8256,5.8595,5034,0
+GHM.US,D,20061004,000000,5.8595,5.9944,5.8595,5.9944,892,0
+GHM.US,D,20061005,000000,5.91,5.91,5.8343,5.91,21615,0
+GHM.US,D,20061006,000000,5.8343,5.9186,5.8343,5.91,7109,0
+GHM.US,D,20061009,000000,5.8765,5.91,5.8595,5.91,5922,0
+GHM.US,D,20061010,000000,5.8424,5.9944,5.8424,5.9944,6809,0
+GHM.US,D,20061011,000000,5.9441,5.9944,5.8933,5.9693,10066,0
+GHM.US,D,20061012,000000,5.8933,5.91,5.8933,5.8933,22207,0
+GHM.US,D,20061013,000000,5.8765,5.91,5.8424,5.9018,21911,0
+GHM.US,D,20061016,000000,5.8424,5.8765,5.8424,5.8765,13625,0
+GHM.US,D,20061017,000000,5.91,5.9441,5.8595,5.8933,200165,0
+GHM.US,D,20061018,000000,5.8765,5.8765,5.8679,5.8679,2962,0
+GHM.US,D,20061019,000000,5.7834,5.8256,5.7581,5.8256,36122,0
+GHM.US,D,20061020,000000,4.7281,4.7281,4.2383,4.3905,483534,0
+GHM.US,D,20061023,000000,4.6691,4.7281,4.4577,4.5255,121107,0
+GHM.US,D,20061024,000000,4.6096,4.6607,4.3905,4.4749,196017,0
+GHM.US,D,20061025,000000,4.5425,4.5425,4.3905,4.4749,61886,0
+GHM.US,D,20061026,000000,4.4918,4.4918,4.4241,4.4577,41753,0
+GHM.US,D,20061027,000000,4.4073,4.4577,4.3905,4.4495,16584,0
+GHM.US,D,20061030,000000,4.3987,4.5425,4.3905,4.5425,41453,0
+GHM.US,D,20061031,000000,4.5425,4.6096,4.5255,4.6096,35829,0
+GHM.US,D,20061101,000000,4.6096,4.7281,4.5596,4.7281,39973,0
+GHM.US,D,20061102,000000,4.6856,4.8292,4.6856,4.7281,18654,0
+GHM.US,D,20061103,000000,4.644,4.7281,4.644,4.7111,10958,0
+GHM.US,D,20061106,000000,4.7197,4.7197,4.5847,4.6096,9772,0
+GHM.US,D,20061107,000000,4.6266,4.694,4.6266,4.694,20431,0
+GHM.US,D,20061108,000000,4.6266,4.694,4.4918,4.4918,33754,0
+GHM.US,D,20061109,000000,4.3905,4.5085,4.3905,4.4577,42346,0
+GHM.US,D,20061110,000000,4.4241,4.5596,4.4241,4.5596,85872,0
+GHM.US,D,20061113,000000,4.5085,4.5847,4.4918,4.5596,10066,0
+GHM.US,D,20061114,000000,4.4918,4.694,4.4918,4.694,34349,0
+GHM.US,D,20061115,000000,4.6096,4.6266,4.6096,4.6266,84684,0
+GHM.US,D,20061116,000000,4.6266,4.7702,4.6266,4.7364,63069,0
+GHM.US,D,20061117,000000,4.7111,4.7788,4.7111,4.762,81723,0
+GHM.US,D,20061120,000000,4.7281,4.7958,4.7281,4.7448,10958,0
+GHM.US,D,20061121,000000,4.804,4.8122,4.7281,4.7448,13026,0
+GHM.US,D,20061122,000000,4.7281,4.7281,4.644,4.644,19545,0
+GHM.US,D,20061124,000000,4.7111,4.7281,4.644,4.7197,5922,0
+GHM.US,D,20061127,000000,4.7281,4.7281,4.694,4.7111,10658,0
+GHM.US,D,20061128,000000,4.7281,4.7281,4.6266,4.6266,12435,0
+GHM.US,D,20061129,000000,4.6266,4.694,4.6096,4.6266,84985,0
+GHM.US,D,20061130,000000,4.6266,4.6607,4.5927,4.5927,2962,0
+GHM.US,D,20061201,000000,4.5927,4.6096,4.5927,4.5927,19244,0
+GHM.US,D,20061204,000000,4.5927,4.5927,4.5085,4.5255,40864,0
+GHM.US,D,20061205,000000,4.5255,4.5255,4.4156,4.4495,74321,0
+GHM.US,D,20061206,000000,4.3905,4.4577,4.3905,4.441,233038,0
+GHM.US,D,20061207,000000,4.4325,4.4495,4.4156,4.4325,188613,0
+GHM.US,D,20061208,000000,4.4073,4.4577,4.4073,4.4577,84095,0
+GHM.US,D,20061211,000000,4.4577,4.4918,4.441,4.4918,40564,0
+GHM.US,D,20061212,000000,4.4918,4.5596,4.4073,4.5596,30795,0
+GHM.US,D,20061213,000000,4.5927,4.644,4.5596,4.5763,24579,0
+GHM.US,D,20061214,000000,4.5676,4.644,4.5676,4.6096,13625,0
+GHM.US,D,20061215,000000,4.6096,4.7281,4.6096,4.7281,38785,0
+GHM.US,D,20061218,000000,4.7197,4.7197,4.6521,4.6607,28723,0
+GHM.US,D,20061219,000000,4.694,4.694,4.6607,4.6775,10658,0
+GHM.US,D,20061220,000000,4.6185,4.7281,4.6185,4.7111,19841,0
+GHM.US,D,20061221,000000,4.6607,4.7111,4.6266,4.6266,20730,0
+GHM.US,D,20061222,000000,4.6351,4.7281,4.6351,4.7197,18063,0
+GHM.US,D,20061226,000000,4.6607,4.6775,4.5927,4.6096,29313,0
+GHM.US,D,20061227,000000,4.5763,4.5927,4.5425,4.5425,27240,0
+GHM.US,D,20061228,000000,4.5596,4.5927,4.4577,4.534,45009,0
+GHM.US,D,20061229,000000,4.534,4.5425,4.4241,4.4325,92090,0
+GHM.US,D,20070103,000000,4.4577,4.5255,4.4577,4.5085,12435,0
+GHM.US,D,20070104,000000,4.4918,4.4918,4.4073,4.4577,61589,0
+GHM.US,D,20070105,000000,4.5255,4.5255,4.4073,4.4073,13625,0
+GHM.US,D,20070108,000000,4.4749,4.5596,4.4156,4.5085,20730,0
+GHM.US,D,20070109,000000,4.5085,4.5085,4.4073,4.4835,16284,0
+GHM.US,D,20070110,000000,4.441,4.441,4.4073,4.4073,7993,0
+GHM.US,D,20070111,000000,4.4577,4.5085,4.441,4.4667,46782,0
+GHM.US,D,20070112,000000,4.4749,4.4749,4.4325,4.4325,12736,0
+GHM.US,D,20070116,000000,4.3734,4.441,4.2806,4.2806,40270,0
+GHM.US,D,20070117,000000,4.2806,4.3565,4.2806,4.3231,50333,0
+GHM.US,D,20070118,000000,4.3905,4.3905,4.3398,4.3565,18063,0
+GHM.US,D,20070119,000000,4.2893,4.3483,4.2893,4.3398,22800,0
+GHM.US,D,20070122,000000,4.3565,4.382,4.2972,4.382,12139,0
+GHM.US,D,20070123,000000,4.3905,4.3905,4.3231,4.3905,13026,0
+GHM.US,D,20070124,000000,4.3905,4.3905,4.3058,4.3905,10362,0
+GHM.US,D,20070125,000000,4.3231,4.3905,4.3231,4.3905,7109,0
+GHM.US,D,20070126,000000,4.4241,4.6691,4.3565,4.5255,79653,0
+GHM.US,D,20070129,000000,4.4241,4.8122,4.4241,4.762,70175,0
+GHM.US,D,20070130,000000,4.8122,4.821,4.7281,4.8122,44710,0
+GHM.US,D,20070131,000000,4.8122,4.821,4.787,4.7958,34938,0
+GHM.US,D,20070201,000000,4.8628,4.9983,4.7448,4.9305,80837,0
+GHM.US,D,20070202,000000,4.9476,4.9476,4.8462,4.897,13625,0
+GHM.US,D,20070205,000000,4.8292,4.8803,4.8292,4.8628,3852,0
+GHM.US,D,20070206,000000,4.8883,5.0659,4.8292,4.9983,94752,0
+GHM.US,D,20070207,000000,5.0155,5.1756,4.9983,5.1672,61291,0
+GHM.US,D,20070208,000000,5.1839,5.4203,5.1672,5.3783,69883,0
+GHM.US,D,20070209,000000,5.4035,5.6738,5.387,5.6738,113703,0
+GHM.US,D,20070212,000000,5.6738,5.7413,5.4542,5.6063,60702,0
+GHM.US,D,20070213,000000,5.522,5.5722,5.2515,5.4371,29907,0
+GHM.US,D,20070214,000000,5.4203,5.4203,5.3023,5.319,13324,0
+GHM.US,D,20070215,000000,5.2687,5.3699,5.2347,5.3358,40270,0
+GHM.US,D,20070216,000000,5.3358,5.3358,5.0827,5.1672,63956,0
+GHM.US,D,20070220,000000,5.0993,5.2263,5.049,5.1167,98602,0
+GHM.US,D,20070221,000000,5.1334,5.2347,5.0827,5.1672,34938,0
+GHM.US,D,20070222,000000,5.1334,5.1672,5.0993,5.0993,23390,0
+GHM.US,D,20070223,000000,5.0659,5.1672,5.0659,5.0993,40564,0
+GHM.US,D,20070226,000000,5.1584,5.1672,5.0659,5.1584,56851,0
+GHM.US,D,20070227,000000,5.1584,5.1584,5.0827,5.1504,188613,0
+GHM.US,D,20070228,000000,5.2177,5.2177,5.0827,5.1167,184472,0
+GHM.US,D,20070301,000000,5.0827,5.1334,5.0827,5.1334,20134,0
+GHM.US,D,20070302,000000,5.0827,5.1334,5.0659,5.0993,24282,0
+GHM.US,D,20070305,000000,5.0659,5.1418,5.0323,5.0993,27536,0
+GHM.US,D,20070306,000000,5.0659,5.1334,5.0155,5.0323,58920,0
+GHM.US,D,20070307,000000,5.0659,5.1418,5.0659,5.0827,70473,0
+GHM.US,D,20070308,000000,5.0659,5.0659,4.6856,5.0323,14210,0
+GHM.US,D,20070309,000000,5.0323,5.0993,5.0323,5.0827,60404,0
+GHM.US,D,20070312,000000,5.0993,5.1504,5.0993,5.0993,61886,0
+GHM.US,D,20070313,000000,5.0993,5.1334,5.0659,5.0659,96232,0
+GHM.US,D,20070314,000000,5.0827,5.1504,5.0403,5.1334,335776,0
+GHM.US,D,20070315,000000,5.1504,5.1672,5.0827,5.1334,56260,0
+GHM.US,D,20070316,000000,5.1504,5.1584,5.049,5.1167,35829,0
+GHM.US,D,20070319,000000,5.1504,5.2515,5.1167,5.2177,126142,0
+GHM.US,D,20070320,000000,5.2177,5.2177,5.0573,5.1504,160485,0
+GHM.US,D,20070321,000000,5.1584,5.1926,5.1418,5.1504,92388,0
+GHM.US,D,20070322,000000,5.1504,5.1672,4.9139,5.0827,86460,0
+GHM.US,D,20070323,000000,5.0993,5.1334,4.9222,5.049,206973,0
+GHM.US,D,20070326,000000,5.0659,5.1081,4.9983,5.0232,76394,0
+GHM.US,D,20070327,000000,5.0741,5.2177,5.0659,5.1839,195426,0
+GHM.US,D,20070328,000000,5.2177,5.2263,5.1756,5.2009,20730,0
+GHM.US,D,20070329,000000,5.2095,5.64,5.2095,5.4881,94752,0
+GHM.US,D,20070330,000000,5.5722,5.7413,5.522,5.5555,109855,0
+GHM.US,D,20070402,000000,5.5807,5.64,5.4542,5.4713,79356,0
+GHM.US,D,20070403,000000,5.4035,5.4459,5.319,5.3783,42933,0
+GHM.US,D,20070404,000000,5.3949,5.4542,5.3613,5.3949,95344,0
+GHM.US,D,20070405,000000,5.4203,5.7413,5.3528,5.6652,106598,0
+GHM.US,D,20070409,000000,5.6231,5.7073,5.5722,5.6652,18955,0
+GHM.US,D,20070410,000000,5.6231,5.64,5.4881,5.5722,189801,0
+GHM.US,D,20070411,000000,5.6908,5.7242,5.5722,5.6652,93273,0
+GHM.US,D,20070412,000000,5.6652,5.7242,5.6231,5.6824,30498,0
+GHM.US,D,20070413,000000,5.657,5.657,5.5893,5.6063,57741,0
+GHM.US,D,20070416,000000,5.6063,5.7242,5.5722,5.6063,58333,0
+GHM.US,D,20070417,000000,5.6063,5.8173,5.5893,5.7667,127030,0
+GHM.US,D,20070418,000000,5.7752,5.8424,5.7413,5.7413,53599,0
+GHM.US,D,20070419,000000,5.7413,5.8424,5.7413,5.8088,25171,0
+GHM.US,D,20070420,000000,5.8088,5.8088,5.7413,5.7834,33455,0
+GHM.US,D,20070423,000000,5.8005,5.8256,5.7581,5.8256,21615,0
+GHM.US,D,20070424,000000,5.8256,5.8256,5.7327,5.7413,14809,0
+GHM.US,D,20070425,000000,5.7916,5.8088,5.7581,5.7916,5034,0
+GHM.US,D,20070426,000000,5.7413,5.8088,5.64,5.8005,25464,0
+GHM.US,D,20070427,000000,5.7413,5.7916,5.7413,5.7916,3256,0
+GHM.US,D,20070430,000000,5.7916,5.8256,5.7413,5.7834,11549,0
+GHM.US,D,20070501,000000,5.7413,5.8088,5.7413,5.7916,4144,0
+GHM.US,D,20070502,000000,5.7413,5.8424,5.7413,5.8256,16584,0
+GHM.US,D,20070503,000000,5.8595,6.0617,5.8595,6.0285,40270,0
+GHM.US,D,20070504,000000,6.0617,6.1635,6.0285,6.1124,16878,0
+GHM.US,D,20070507,000000,6.0285,6.0453,5.9776,6.0285,14809,0
+GHM.US,D,20070508,000000,5.927,5.927,5.8424,5.8511,20431,0
+GHM.US,D,20070509,000000,5.9355,6.0792,5.9355,5.9944,13324,0
+GHM.US,D,20070510,000000,6.0792,6.096,5.9944,6.0792,36419,0
+GHM.US,D,20070511,000000,6.0285,6.0792,5.9944,6.0116,5332,0
+GHM.US,D,20070514,000000,6.0707,6.096,5.9944,5.9944,7109,0
+GHM.US,D,20070515,000000,5.91,6.0792,5.91,6.0792,14210,0
+GHM.US,D,20070516,000000,6.0792,6.096,5.9944,6.096,8883,0
+GHM.US,D,20070517,000000,6.1635,6.1635,5.8256,6.0285,10362,0
+GHM.US,D,20070518,000000,6.0116,6.0285,5.9776,5.9776,26945,0
+GHM.US,D,20070521,000000,5.9776,5.9864,5.8933,5.8933,12736,0
+GHM.US,D,20070522,000000,5.8256,5.9441,5.7073,5.8765,16284,0
+GHM.US,D,20070523,000000,5.8424,5.927,5.8424,5.927,3556,0
+GHM.US,D,20070524,000000,5.8424,5.927,5.7073,5.7073,32872,0
+GHM.US,D,20070525,000000,5.7242,5.7413,5.7073,5.7413,33455,0
+GHM.US,D,20070529,000000,5.8088,5.8595,5.6738,5.7413,85279,0
+GHM.US,D,20070530,000000,5.7916,6.1466,5.7499,6.0872,57145,0
+GHM.US,D,20070531,000000,6.0792,6.096,5.8256,5.8256,73728,0
+GHM.US,D,20070601,000000,5.8933,6.0453,5.8595,5.9186,73141,0
+GHM.US,D,20070604,000000,5.9776,6.1466,5.9776,6.1378,79060,0
+GHM.US,D,20070605,000000,7.0921,8.0884,7.0921,7.8347,1811556,0
+GHM.US,D,20070606,000000,7.793,8.1904,7.5649,8.1224,504558,0
+GHM.US,D,20070607,000000,8.0884,8.3584,7.7,7.8016,434973,0
+GHM.US,D,20070608,000000,7.8016,7.9026,7.6072,7.852,373383,0
+GHM.US,D,20070611,000000,8.0039,8.8665,7.9447,8.5779,209940,0
+GHM.US,D,20070612,000000,8.4751,9.0165,8.1394,8.4357,287219,0
+GHM.US,D,20070613,000000,8.4506,8.7803,8.4429,8.7121,130877,0
+GHM.US,D,20070614,000000,8.8507,9.4556,8.5872,8.9079,253461,0
+GHM.US,D,20070615,000000,8.8815,8.9079,8.4506,8.664,123768,0
+GHM.US,D,20070618,000000,8.7454,8.8665,8.2744,8.7454,106005,0
+GHM.US,D,20070619,000000,8.5779,9.0354,8.4596,8.9256,144794,0
+GHM.US,D,20070620,000000,9.0165,9.0524,8.4429,8.5872,94158,0
+GHM.US,D,20070621,000000,8.4268,9.3539,8.3584,9.2473,101566,0
+GHM.US,D,20070622,000000,9.1274,9.2542,8.7976,9.0354,151014,0
+GHM.US,D,20070625,000000,9.1518,9.4298,8.8994,9.2861,176475,0
+GHM.US,D,20070626,000000,9.3725,9.3725,8.8327,9.0524,243695,0
+GHM.US,D,20070627,000000,9.1361,9.1361,8.7712,9.0674,82613,0
+GHM.US,D,20070628,000000,8.9331,9.3204,8.8507,9.2211,106005,0
+GHM.US,D,20070629,000000,9.3725,9.625,9.2861,9.506,188909,0
+GHM.US,D,20070702,000000,9.4556,9.92,9.3627,9.811,177366,0
+GHM.US,D,20070703,000000,9.869,10.426,9.86,10.267,284555,0
+GHM.US,D,20070705,000000,10.402,10.848,10.303,10.57,408323,0
+GHM.US,D,20070706,000000,10.629,10.857,10.421,10.469,249024,0
+GHM.US,D,20070709,000000,10.555,10.639,10.215,10.529,366579,0
+GHM.US,D,20070710,000000,10.46,10.555,9.963,10.434,205792,0
+GHM.US,D,20070711,000000,10.294,10.451,10.045,10.257,191872,0
+GHM.US,D,20070712,000000,10.303,10.892,10.039,10.705,520547,0
+GHM.US,D,20070713,000000,10.839,10.892,10.705,10.839,139763,0
+GHM.US,D,20070716,000000,10.773,10.831,10.065,10.563,242211,0
+GHM.US,D,20070717,000000,10.563,10.563,9.559,10.133,357692,0
+GHM.US,D,20070718,000000,10.032,10.032,9.4814,9.869,179734,0
+GHM.US,D,20070719,000000,9.906,10.039,9.593,9.898,91496,0
+GHM.US,D,20070720,000000,9.929,10.012,9.641,9.913,81723,0
+GHM.US,D,20070723,000000,9.878,10.105,9.593,9.793,130581,0
+GHM.US,D,20070724,000000,9.694,9.963,9.578,9.744,162560,0
+GHM.US,D,20070725,000000,9.609,9.878,8.9843,9.4894,151901,0
+GHM.US,D,20070726,000000,9.4227,9.4298,8.9331,9.1518,76093,0
+GHM.US,D,20070727,000000,8.9843,9.1432,8.5779,9.0524,154567,0
+GHM.US,D,20070730,000000,10.892,12.419,10.215,11.987,1262877,0
+GHM.US,D,20070731,000000,12.072,12.665,11.928,12.191,623886,0
+GHM.US,D,20070801,000000,12.208,12.383,11.322,12.072,489165,0
+GHM.US,D,20070802,000000,12.006,12.158,11.919,11.987,295510,0
+GHM.US,D,20070803,000000,11.981,12.834,11.754,12.098,368945,0
+GHM.US,D,20070806,000000,12.329,13.056,12.275,12.73,518177,0
+GHM.US,D,20070807,000000,12.73,12.73,11.902,12.191,241620,0
+GHM.US,D,20070808,000000,12.165,12.275,11.482,12.058,257611,0
+GHM.US,D,20070809,000000,11.886,11.886,11.313,11.313,339335,0
+GHM.US,D,20070810,000000,11.146,11.146,10.639,10.721,465473,0
+GHM.US,D,20070813,000000,10.979,11.455,10.773,10.773,402698,0
+GHM.US,D,20070814,000000,10.807,11.051,10.507,10.537,266787,0
+GHM.US,D,20070815,000000,10.807,10.979,10.388,10.57,101566,0
+GHM.US,D,20070816,000000,10.892,10.892,10.149,10.411,193060,0
+GHM.US,D,20070817,000000,10.765,10.924,10.133,10.747,102450,0
+GHM.US,D,20070820,000000,10.807,10.823,10.537,10.737,56260,0
+GHM.US,D,20070821,000000,11.043,11.138,10.664,11.094,259681,0
+GHM.US,D,20070822,000000,11.094,11.956,11.094,11.894,235108,0
+GHM.US,D,20070823,000000,11.987,11.987,11.499,11.788,185363,0
+GHM.US,D,20070824,000000,11.83,12.242,11.746,12.174,121992,0
+GHM.US,D,20070827,000000,12.224,12.312,12.123,12.242,102154,0
+GHM.US,D,20070828,000000,12.025,12.293,11.886,12.132,136503,0
+GHM.US,D,20070829,000000,12.426,12.426,12.123,12.242,58036,0
+GHM.US,D,20070830,000000,12.234,12.4,12.123,12.346,68992,0
+GHM.US,D,20070831,000000,12.444,12.444,11.686,12.26,68405,0
+GHM.US,D,20070904,000000,12.454,13.457,12.4,13.355,361831,0
+GHM.US,D,20070905,000000,13.314,13.332,13.07,13.282,217042,0
+GHM.US,D,20070906,000000,13.323,13.871,13.181,13.845,347328,0
+GHM.US,D,20070907,000000,13.171,13.845,13.087,13.76,171147,0
+GHM.US,D,20070910,000000,13.769,14.287,13.467,14.219,196911,0
+GHM.US,D,20070911,000000,14.352,14.521,14.201,14.471,144500,0
+GHM.US,D,20070912,000000,14.471,15.029,14.234,14.924,321566,0
+GHM.US,D,20070913,000000,15.104,15.286,14.184,14.376,264421,0
+GHM.US,D,20070914,000000,14.352,14.455,13.862,14.413,174698,0
+GHM.US,D,20070917,000000,14.184,14.478,14.101,14.438,103045,0
+GHM.US,D,20070918,000000,14.75,14.888,14.59,14.888,123474,0
+GHM.US,D,20070919,000000,15.015,15.45,14.908,15.196,140649,0
+GHM.US,D,20070920,000000,15.277,15.277,15.047,15.196,51522,0
+GHM.US,D,20070921,000000,15.269,15.286,14.794,14.86,125548,0
+GHM.US,D,20070924,000000,14.758,14.86,13.845,14.322,207565,0
+GHM.US,D,20070925,000000,14.014,14.336,13.509,14.084,156933,0
+GHM.US,D,20070926,000000,14.084,14.167,12.919,13.171,334595,0
+GHM.US,D,20070927,000000,13.171,14.049,12.986,13.932,218821,0
+GHM.US,D,20070928,000000,13.845,14.497,13.823,13.878,176773,0
+GHM.US,D,20071001,000000,14.117,15.029,14.117,14.572,218821,0
+GHM.US,D,20071002,000000,14.69,15.08,14.658,14.869,159299,0
+GHM.US,D,20071003,000000,14.879,14.879,14.084,14.084,132949,0
+GHM.US,D,20071004,000000,14.117,14.422,13.355,13.509,238658,0
+GHM.US,D,20071005,000000,13.627,14.385,13.627,14.306,98602,0
+GHM.US,D,20071008,000000,14.521,15.015,14.306,14.767,162860,0
+GHM.US,D,20071009,000000,14.758,15.269,14.758,15.196,163748,0
+GHM.US,D,20071010,000000,15.251,16.185,15.015,15.33,349991,0
+GHM.US,D,20071011,000000,15.435,16.111,14.209,14.666,250505,0
+GHM.US,D,20071012,000000,14.69,15.68,14.69,15.661,144500,0
+GHM.US,D,20071015,000000,15.688,16.886,15.536,15.799,287219,0
+GHM.US,D,20071016,000000,15.799,15.799,15.138,15.45,119924,0
+GHM.US,D,20071017,000000,16.092,16.47,15.491,16.372,236582,0
+GHM.US,D,20071018,000000,16.514,16.53,15.872,16.421,199869,0
+GHM.US,D,20071019,000000,16.38,16.38,15.688,15.889,145978,0
+GHM.US,D,20071022,000000,15.286,15.872,14.625,15.836,204609,0
+GHM.US,D,20071023,000000,16.479,16.479,15.836,16.211,131465,0
+GHM.US,D,20071024,000000,16.244,16.465,15.908,16.058,171736,0
+GHM.US,D,20071025,000000,16.04,16.04,15.269,15.403,106005,0
+GHM.US,D,20071026,000000,17.427,20.12,17.224,19.672,715676,0
+GHM.US,D,20071029,000000,19.588,21.496,19.588,21.111,583616,0
+GHM.US,D,20071030,000000,21.446,21.446,19.993,20.518,235698,0
+GHM.US,D,20071031,000000,20.624,22.373,20.263,22.304,210530,0
+GHM.US,D,20071101,000000,22.249,22.249,20.786,21.698,286626,0
+GHM.US,D,20071102,000000,21.773,22.205,21.294,21.353,230073,0
+GHM.US,D,20071105,000000,21.561,21.861,20.847,21.206,353745,0
+GHM.US,D,20071106,000000,22.266,22.998,21.318,22.339,382152,0
+GHM.US,D,20071107,000000,22.538,22.95,21.446,21.713,217117,0
+GHM.US,D,20071108,000000,21.446,21.8,19.588,20.397,315647,0
+GHM.US,D,20071109,000000,20.397,20.397,18.238,18.287,342888,0
+GHM.US,D,20071112,000000,18.679,18.679,17.458,17.9,270828,0
+GHM.US,D,20071113,000000,18.438,20.173,18.153,20.025,266493,0
+GHM.US,D,20071114,000000,20.624,21.102,20.097,20.986,334655,0
+GHM.US,D,20071115,000000,20.365,21.235,19.588,19.951,302800,0
+GHM.US,D,20071116,000000,20.55,20.55,19.369,20.009,192842,0
+GHM.US,D,20071119,000000,20.314,20.447,19.056,19.25,170705,0
+GHM.US,D,20071120,000000,19.539,19.636,18.574,18.889,191936,0
+GHM.US,D,20071121,000000,18.387,20.016,18.261,19.841,302021,0
+GHM.US,D,20071123,000000,20.182,21.277,19.925,21.277,115185,0
+GHM.US,D,20071126,000000,21.738,22.557,21.614,22.275,348161,0
+GHM.US,D,20071127,000000,22.29,22.529,21.377,22.003,203514,0
+GHM.US,D,20071128,000000,22.529,22.854,21.531,22.538,281138,0
+GHM.US,D,20071129,000000,22.796,23.644,22.711,23.388,343883,0
+GHM.US,D,20071130,000000,23.945,23.945,23.067,23.644,211047,0
+GHM.US,D,20071203,000000,24.004,24.638,23.644,24.484,374679,0
+GHM.US,D,20071204,000000,24.78,24.815,23.644,24.146,383367,0
+GHM.US,D,20071205,000000,24.146,24.602,24.146,24.299,182311,0
+GHM.US,D,20071206,000000,24.618,25.074,24.279,24.839,288201,0
+GHM.US,D,20071207,000000,24.839,25.017,23.812,24.484,194242,0
+GHM.US,D,20071210,000000,25.178,25.325,24.526,25.141,327796,0
+GHM.US,D,20071211,000000,25.16,25.736,23.32,23.874,344660,0
+GHM.US,D,20071212,000000,24.588,25.23,21.819,22.538,631339,0
+GHM.US,D,20071213,000000,22.256,22.256,20.672,20.838,429442,0
+GHM.US,D,20071214,000000,20.634,20.937,20.001,20.263,420001,0
+GHM.US,D,20071217,000000,19.942,20.009,18.421,18.421,482785,0
+GHM.US,D,20071218,000000,19.157,19.588,18.17,18.794,438380,0
+GHM.US,D,20071219,000000,18.498,19.385,18.498,19.064,203409,0
+GHM.US,D,20071220,000000,19.445,19.445,17.9,18.153,288540,0
+GHM.US,D,20071221,000000,18.267,18.679,18.136,18.238,157882,0
+GHM.US,D,20071224,000000,18.238,19.555,18.238,19.319,148504,0
+GHM.US,D,20071226,000000,18.88,19.285,18.406,18.921,185534,0
+GHM.US,D,20071227,000000,18.743,18.803,17.392,17.513,266832,0
+GHM.US,D,20071228,000000,17.732,17.822,17.002,17.09,299858,0
+GHM.US,D,20071231,000000,16.869,17.767,16.592,17.696,214880,0
+GHM.US,D,20080102,000000,18.004,18.947,17.527,18.914,384548,0
+GHM.US,D,20080103,000000,19.588,21.235,19.189,21.023,480401,0
+GHM.US,D,20080104,000000,21.033,21.235,20.219,20.439,374972,0
+GHM.US,D,20080107,000000,20.581,21.023,19.309,19.832,215497,0
+GHM.US,D,20080108,000000,19.418,20.609,19.335,19.588,171875,0
+GHM.US,D,20080109,000000,19.241,19.573,18.103,18.726,235381,0
+GHM.US,D,20080110,000000,18.23,20.097,17.923,19.993,178133,0
+GHM.US,D,20080111,000000,19.841,20.59,18.978,18.978,171977,0
+GHM.US,D,20080114,000000,18.66,20.009,18.66,19.547,138815,0
+GHM.US,D,20080115,000000,19.672,19.672,18.899,18.995,111431,0
+GHM.US,D,20080116,000000,18.364,18.829,17.165,17.307,295107,0
+GHM.US,D,20080117,000000,17.307,17.759,15.45,15.774,417176,0
+GHM.US,D,20080118,000000,15.872,16.643,15.828,16.38,161562,0
+GHM.US,D,20080122,000000,15.652,17.115,14.682,16.869,253919,0
+GHM.US,D,20080123,000000,17.019,17.019,14.908,16.372,159873,0
+GHM.US,D,20080124,000000,16.752,17.985,16.554,17.959,204947,0
+GHM.US,D,20080125,000000,18.314,18.574,16.98,18.004,157355,0
+GHM.US,D,20080128,000000,19.012,19.884,14.651,14.714,1066296,0
+GHM.US,D,20080129,000000,14.775,14.819,11.821,12.665,1751473,0
+GHM.US,D,20080130,000000,12.252,13.504,12.058,13.104,741001,0
+GHM.US,D,20080131,000000,12.891,13.627,12.865,13.274,310233,0
+GHM.US,D,20080201,000000,13.256,14.706,13.171,14.368,386441,0
+GHM.US,D,20080204,000000,14.794,15.215,13.769,13.888,343747,0
+GHM.US,D,20080205,000000,13.99,13.99,13.212,13.509,218643,0
+GHM.US,D,20080206,000000,13.509,14.447,13.509,14.352,162662,0
+GHM.US,D,20080207,000000,13.839,14.352,13.3,13.686,202141,0
+GHM.US,D,20080208,000000,13.486,14.352,13.486,13.509,146515,0
+GHM.US,D,20080211,000000,13.138,14.959,13.138,14.894,264750,0
+GHM.US,D,20080212,000000,15.128,15.128,13.814,13.932,318018,0
+GHM.US,D,20080213,000000,13.643,14.581,13.643,14.329,156370,0
+GHM.US,D,20080214,000000,14.431,14.933,14.032,14.413,144684,0
+GHM.US,D,20080215,000000,14.775,14.775,13.739,13.739,143465,0
+GHM.US,D,20080219,000000,13.823,14.915,13.823,14.915,250425,0
+GHM.US,D,20080220,000000,14.775,14.915,14.352,14.775,159892,0
+GHM.US,D,20080221,000000,14.658,14.879,14.478,14.608,137807,0
+GHM.US,D,20080222,000000,14.608,15.104,14.251,14.368,355510,0
+GHM.US,D,20080225,000000,14.394,15.33,14.184,15.196,382296,0
+GHM.US,D,20080226,000000,14.969,16.128,14.969,15.828,202299,0
+GHM.US,D,20080227,000000,15.908,16.413,15.153,15.828,215548,0
+GHM.US,D,20080228,000000,15.924,16.04,15.605,16.04,89331,0
+GHM.US,D,20080229,000000,15.908,16.253,15.619,16.244,195309,0
+GHM.US,D,20080303,000000,16.592,16.592,15.029,15.047,215333,0
+GHM.US,D,20080304,000000,14.775,15.579,14.775,15.483,147383,0
+GHM.US,D,20080305,000000,15.845,16.465,15.518,16.026,185645,0
+GHM.US,D,20080306,000000,16.12,16.178,15.695,15.898,112616,0
+GHM.US,D,20080307,000000,15.924,15.924,15.08,15.587,156464,0
+GHM.US,D,20080310,000000,15.215,15.924,14.352,14.497,165202,0
+GHM.US,D,20080311,000000,14.599,15.605,14.599,15.587,138390,0
+GHM.US,D,20080312,000000,15.394,15.5,14.794,14.869,120573,0
+GHM.US,D,20080313,000000,14.987,15.713,14.297,15.526,205292,0
+GHM.US,D,20080314,000000,15.636,16.083,15.312,15.45,163993,0
+GHM.US,D,20080317,000000,14.775,15.215,14.184,14.564,142442,0
+GHM.US,D,20080318,000000,14.352,15.542,14.352,15.365,81250,0
+GHM.US,D,20080319,000000,15.205,15.526,14.278,14.394,149259,0
+GHM.US,D,20080320,000000,14.101,15.087,13.779,14.564,92717,0
+GHM.US,D,20080324,000000,14.336,15.138,14.336,14.794,140933,0
+GHM.US,D,20080325,000000,14.987,15.33,14.802,15.33,233161,0
+GHM.US,D,20080326,000000,14.969,15.33,14.894,15.196,131943,0
+GHM.US,D,20080327,000000,15.5,15.5,14.943,15.138,105040,0
+GHM.US,D,20080328,000000,14.951,15.292,14.564,14.767,124255,0
+GHM.US,D,20080331,000000,14.924,15.177,14.572,15.029,110155,0
+GHM.US,D,20080401,000000,15.348,15.348,15.08,15.187,160844,0
+GHM.US,D,20080402,000000,15.467,15.467,14.775,15.196,106005,0
+GHM.US,D,20080403,000000,15.579,19.335,15.579,19.09,657291,0
+GHM.US,D,20080404,000000,19.124,20.931,18.829,20.59,474154,0
+GHM.US,D,20080407,000000,22.205,22.373,20.696,21.472,903288,0
+GHM.US,D,20080408,000000,21.713,21.738,21.014,21.523,226535,0
+GHM.US,D,20080409,000000,21.773,21.983,21.111,21.225,176525,0
+GHM.US,D,20080410,000000,20.945,21.713,20.898,21.632,177189,0
+GHM.US,D,20080411,000000,21.462,21.756,20.857,21.651,181723,0
+GHM.US,D,20080414,000000,21.632,21.651,18.633,19.884,483310,0
+GHM.US,D,20080415,000000,20.182,21.462,20.009,21.462,253435,0
+GHM.US,D,20080416,000000,21.983,22.047,21.486,21.95,203988,0
+GHM.US,D,20080417,000000,22.127,22.127,21.486,21.756,176031,0
+GHM.US,D,20080418,000000,22.24,22.529,21.95,22.529,194840,0
+GHM.US,D,20080421,000000,22.974,23.757,22.472,23.067,446926,0
+GHM.US,D,20080422,000000,23.21,23.32,22.863,23.21,174983,0
+GHM.US,D,20080423,000000,23.21,23.915,22.796,23.233,209013,0
+GHM.US,D,20080424,000000,23.583,23.644,22.162,23.134,221708,0
+GHM.US,D,20080425,000000,23.478,24.447,23.142,24.447,255473,0
+GHM.US,D,20080428,000000,25.295,25.312,24.545,24.887,332170,0
+GHM.US,D,20080429,000000,25.255,25.263,23.874,24.094,188379,0
+GHM.US,D,20080430,000000,24.484,24.773,24.104,24.137,198776,0
+GHM.US,D,20080501,000000,24.905,25.325,24.308,24.582,249760,0
+GHM.US,D,20080502,000000,24.905,26.466,24.696,26.466,519750,0
+GHM.US,D,20080505,000000,27.002,27.399,22.796,23.278,822620,0
+GHM.US,D,20080506,000000,23.278,25.931,21.531,25.769,731708,0
+GHM.US,D,20080507,000000,26.149,26.899,24.062,24.271,352677,0
+GHM.US,D,20080508,000000,24.847,25.963,24.315,25.963,206446,0
+GHM.US,D,20080509,000000,24.905,26.113,24.271,25.684,347980,0
+GHM.US,D,20080512,000000,26.175,26.386,24.992,26.273,285420,0
+GHM.US,D,20080513,000000,26.79,27.763,26.3,27.422,339252,0
+GHM.US,D,20080514,000000,28.116,28.116,26.636,27.093,267327,0
+GHM.US,D,20080515,000000,27.755,28.252,27.598,27.964,241582,0
+GHM.US,D,20080516,000000,28.488,28.514,27.439,28.09,262234,0
+GHM.US,D,20080519,000000,28.663,30.219,28.158,29.229,471584,0
+GHM.US,D,20080520,000000,29.114,29.928,28.506,29.253,282886,0
+GHM.US,D,20080521,000000,29.75,29.955,25.878,26.215,742702,0
+GHM.US,D,20080522,000000,26.231,26.3,24.491,25.647,494165,0
+GHM.US,D,20080523,000000,25.878,25.878,23.855,23.892,470753,0
+GHM.US,D,20080527,000000,23.696,25.878,23.696,25.665,302867,0
+GHM.US,D,20080528,000000,26.167,27.551,25.325,26.806,322063,0
+GHM.US,D,20080529,000000,27.391,28.269,25.539,26.069,520610,0
+GHM.US,D,20080530,000000,27.936,30.074,26.813,28.893,874778,0
+GHM.US,D,20080602,000000,28.893,30.388,28.283,30.388,760445,0
+GHM.US,D,20080603,000000,30.792,31.664,29.997,31.654,699593,0
+GHM.US,D,20080604,000000,31.003,31.841,30.604,31.288,379382,0
+GHM.US,D,20080605,000000,31.35,32.296,31.239,32.296,354824,0
+GHM.US,D,20080606,000000,32.082,32.296,31.029,31.452,352107,0
+GHM.US,D,20080609,000000,31.036,31.593,30.258,30.979,393850,0
+GHM.US,D,20080610,000000,30.212,30.212,27.964,29.146,688811,0
+GHM.US,D,20080611,000000,29.146,29.881,28.497,29.448,291878,0
+GHM.US,D,20080612,000000,29.044,30.322,27.873,28.283,275113,0
+GHM.US,D,20080613,000000,28.08,29.105,27.429,28.814,270799,0
+GHM.US,D,20080616,000000,28.269,30.117,27.472,29.898,262769,0
+GHM.US,D,20080617,000000,30.388,31.763,30.388,31.682,339314,0
+GHM.US,D,20080618,000000,31.664,32.296,31.036,31.584,273347,0
+GHM.US,D,20080619,000000,31.947,32.253,31.131,31.396,169889,0
+GHM.US,D,20080620,000000,31.044,31.222,29.837,30.249,280354,0
+GHM.US,D,20080623,000000,30.395,31.46,30.33,31.08,237709,0
+GHM.US,D,20080624,000000,31.105,31.258,29.552,29.946,244562,0
+GHM.US,D,20080625,000000,29.56,29.928,27.65,28.605,329219,0
+GHM.US,D,20080626,000000,28.387,28.867,27.65,28.387,248739,0
+GHM.US,D,20080627,000000,28.08,29.69,27.65,29.474,1474693,0
+GHM.US,D,20080630,000000,29.346,31.664,29.346,31.281,520381,0
+GHM.US,D,20080701,000000,30.723,32.507,30.41,32.216,443361,0
+GHM.US,D,20080702,000000,31.322,32.884,30.463,30.488,515436,0
+GHM.US,D,20080703,000000,29.698,30.03,28.361,29.355,266195,0
+GHM.US,D,20080707,000000,29.137,31.664,28.605,31.148,374639,0
+GHM.US,D,20080708,000000,31.23,31.485,28.387,31.467,428884,0
+GHM.US,D,20080709,000000,31.654,32.465,30.691,30.707,302697,0
+GHM.US,D,20080710,000000,31.406,33.283,30.439,33.283,412592,0
+GHM.US,D,20080711,000000,33.283,34.184,32.421,33.798,501700,0
+GHM.US,D,20080714,000000,34.593,37.359,34.448,37.165,1108231,0
+GHM.US,D,20080715,000000,36.104,38.375,35.239,38.205,1179417,0
+GHM.US,D,20080716,000000,37.156,39.016,35.927,37.91,920704,0
+GHM.US,D,20080717,000000,38.458,39.243,36.861,37.839,547228,0
+GHM.US,D,20080718,000000,38.511,38.511,36.685,37.233,364772,0
+GHM.US,D,20080721,000000,38.076,39.894,37.233,39.301,678112,0
+GHM.US,D,20080722,000000,37.977,39.516,37.771,39.116,521531,0
+GHM.US,D,20080723,000000,38.84,39.859,35.892,36.237,610932,0
+GHM.US,D,20080724,000000,35.419,35.438,31.947,32.784,1229854,0
+GHM.US,D,20080725,000000,32.125,35.461,31.654,34.735,672996,0
+GHM.US,D,20080728,000000,35.475,35.883,34.837,35.401,428897,0
+GHM.US,D,20080729,000000,34.42,36.204,33.948,35.687,482961,0
+GHM.US,D,20080730,000000,35.072,38.677,35.019,38.677,573739,0
+GHM.US,D,20080731,000000,38.772,38.849,37.319,37.574,472167,0
+GHM.US,D,20080801,000000,40.232,44.393,40.146,43.042,1175462,0
+GHM.US,D,20080804,000000,42.958,42.958,36.836,38.407,1454334,0
+GHM.US,D,20080805,000000,38,40.478,37.684,40.077,742837,0
+GHM.US,D,20080806,000000,40.84,44.606,40.478,43.548,856004,0
+GHM.US,D,20080807,000000,44.099,44.285,40.63,42.427,564167,0
+GHM.US,D,20080808,000000,41.323,43.23,41.024,41.691,472598,0
+GHM.US,D,20080811,000000,42.57,44.648,42.053,43.23,709222,0
+GHM.US,D,20080812,000000,43.987,44.983,43.337,44.968,469183,0
+GHM.US,D,20080813,000000,44.974,45.359,43.337,44.339,529622,0
+GHM.US,D,20080814,000000,44.741,45.359,43.904,45.152,406104,0
+GHM.US,D,20080815,000000,45.34,46.359,42.204,42.586,666674,0
+GHM.US,D,20080818,000000,42.999,45.152,42.64,44.393,547855,0
+GHM.US,D,20080819,000000,43.896,43.904,42.282,42.687,516599,0
+GHM.US,D,20080820,000000,42.748,44.428,42.678,44.259,413237,0
+GHM.US,D,20080821,000000,44.259,44.259,42.339,42.892,252708,0
+GHM.US,D,20080822,000000,42.958,43.751,41.412,41.514,474243,0
+GHM.US,D,20080825,000000,42.318,42.318,37.781,37.992,1041733,0
+GHM.US,D,20080826,000000,38.219,39.758,38.01,38.34,626243,0
+GHM.US,D,20080827,000000,39.211,39.516,38.331,38.424,391325,0
+GHM.US,D,20080828,000000,38.802,40.478,38.281,40.155,541696,0
+GHM.US,D,20080829,000000,40.461,40.461,38.982,39.428,238219,0
+GHM.US,D,20080902,000000,39.684,39.684,35.927,36.018,782042,0
+GHM.US,D,20080903,000000,35.164,36.018,33.3,33.772,1210410,0
+GHM.US,D,20080904,000000,32.304,33.526,30.715,30.919,908810,0
+GHM.US,D,20080905,000000,29.982,31.654,29.13,31.434,747780,0
+GHM.US,D,20080908,000000,32.09,32.926,30.117,30.673,537050,0
+GHM.US,D,20080909,000000,30.048,30.048,25.056,25.498,1024703,0
+GHM.US,D,20080910,000000,25.134,28.678,25.042,27.873,597075,0
+GHM.US,D,20080911,000000,27.854,30.673,26.402,28.961,544963,0
+GHM.US,D,20080912,000000,28.143,29.797,28.143,29.178,334054,0
+GHM.US,D,20080915,000000,28.417,29.448,25.408,27.117,339309,0
+GHM.US,D,20080916,000000,25.751,28.08,25.325,27.509,549946,0
+GHM.US,D,20080917,000000,27.303,27.906,25.462,25.618,373900,0
+GHM.US,D,20080918,000000,25.859,26.799,23.733,26.085,451585,0
+GHM.US,D,20080919,000000,27.153,29.492,27.153,29.39,522297,0
+GHM.US,D,20080922,000000,29.552,29.592,27.674,27.864,252238,0
+GHM.US,D,20080923,000000,27.854,27.973,25.812,26.273,303040,0
+GHM.US,D,20080924,000000,26.368,27.674,25.979,26.434,292550,0
+GHM.US,D,20080925,000000,26.53,27.518,26.016,26.273,186730,0
+GHM.US,D,20080926,000000,25.539,25.795,24.484,24.847,375474,0
+GHM.US,D,20080929,000000,24.365,24.365,17.94,20.069,554039,0
+GHM.US,D,20080930,000000,20.078,23.118,20.078,22.841,447826,0
+GHM.US,D,20081001,000000,23.099,23.099,20.476,20.696,310241,0
+GHM.US,D,20081002,000000,20.55,20.688,17.409,17.435,318026,0
+GHM.US,D,20081003,000000,17.75,19.708,16.886,16.965,427147,0
+GHM.US,D,20081006,000000,15.739,15.908,13.805,14.969,603522,0
+GHM.US,D,20081007,000000,15.296,16.633,12.48,12.959,492034,0
+GHM.US,D,20081008,000000,13.398,17.289,12.034,15.071,655831,0
+GHM.US,D,20081009,000000,16.413,17.9,13.063,13.129,447641,0
+GHM.US,D,20081010,000000,11.473,16.886,10.555,16.633,583375,0
+GHM.US,D,20081013,000000,19.327,20.726,17.477,19.319,434097,0
+GHM.US,D,20081014,000000,20.558,22.357,19.933,20.431,952622,0
+GHM.US,D,20081015,000000,20.431,20.431,15.999,15.999,717204,0
+GHM.US,D,20081016,000000,17.435,19.503,15.321,19.503,801979,0
+GHM.US,D,20081017,000000,19.409,20.001,16.98,18.679,682171,0
+GHM.US,D,20081020,000000,19.409,19.418,17.596,19.207,451582,0
+GHM.US,D,20081021,000000,19.232,19.232,17.449,17.876,431866,0
+GHM.US,D,20081022,000000,17.019,17.985,15.286,15.619,534774,0
+GHM.US,D,20081023,000000,15.79,16.244,13.897,15.411,555252,0
+GHM.US,D,20081024,000000,12.682,14.521,12.665,13.974,453793,0
+GHM.US,D,20081027,000000,13.416,14.133,12.85,13.212,248624,0
+GHM.US,D,20081028,000000,14.322,15.196,12.967,14.731,338430,0
+GHM.US,D,20081029,000000,15.112,16.792,13.76,16.295,510237,0
+GHM.US,D,20081030,000000,17.705,17.732,16.04,17.053,364712,0
+GHM.US,D,20081031,000000,16.643,17.732,15.806,17.732,316186,0
+GHM.US,D,20081103,000000,17.722,18.49,17.369,17.687,284534,0
+GHM.US,D,20081104,000000,14.564,14.564,11.575,12.874,1617798,0
+GHM.US,D,20081105,000000,12.909,13.457,11.83,11.83,580868,0
+GHM.US,D,20081106,000000,11.996,12.182,11.111,11.948,444442,0
+GHM.US,D,20081107,000000,12.234,12.354,11.024,11.482,342895,0
+GHM.US,D,20081110,000000,12.234,12.234,10.563,10.579,417674,0
+GHM.US,D,20081111,000000,10.175,10.46,8.5964,9.55,587886,0
+GHM.US,D,20081112,000000,9.076,9.3883,7.8181,7.8181,533778,0
+GHM.US,D,20081113,000000,8.0798,9.2861,7.0835,9.2861,593349,0
+GHM.US,D,20081114,000000,8.9331,9.1432,7.6494,7.683,255715,0
+GHM.US,D,20081117,000000,7.6578,8.4268,7.5141,8.2661,372108,0
+GHM.US,D,20081118,000000,8.2744,8.8665,8.1305,8.6135,409433,0
+GHM.US,D,20081119,000000,8.4834,8.5087,6.9571,6.9826,454913,0
+GHM.US,D,20081120,000000,6.7545,7.2698,6.3746,6.4672,437734,0
+GHM.US,D,20081121,000000,6.7883,6.7964,5.7834,6.3916,434854,0
+GHM.US,D,20081124,000000,6.7042,7.1938,6.3746,7.1091,451049,0
+GHM.US,D,20081125,000000,7.2187,7.4215,6.5854,6.8558,232851,0
+GHM.US,D,20081126,000000,6.611,8.148,6.611,8.148,364543,0
+GHM.US,D,20081128,000000,7.7,8.0968,7.506,7.683,109558,0
+GHM.US,D,20081201,000000,7.5903,7.6072,6.9232,7.0077,282056,0
+GHM.US,D,20081202,000000,7.1847,7.3456,6.8391,7.2949,331732,0
+GHM.US,D,20081203,000000,7.0835,7.6324,6.8219,7.5141,152505,0
+GHM.US,D,20081204,000000,7.4215,7.641,6.7964,6.8391,126115,0
+GHM.US,D,20081205,000000,6.7545,7.3115,6.4672,7.3115,212316,0
+GHM.US,D,20081208,000000,7.4384,8.5431,7.3874,8.2828,314757,0
+GHM.US,D,20081209,000000,7.894,8.5357,7.852,8.2579,378884,0
+GHM.US,D,20081210,000000,8.4429,9.2038,8.2317,8.4429,313341,0
+GHM.US,D,20081211,000000,8.367,9.4983,8.148,8.2828,440481,0
+GHM.US,D,20081212,000000,8.0293,8.3246,7.6243,8.307,218841,0
+GHM.US,D,20081215,000000,7.9618,8.6938,7.8604,8.1051,181998,0
+GHM.US,D,20081216,000000,8.0377,8.6549,8.0377,8.5692,143665,0
+GHM.US,D,20081217,000000,8.5087,9.2211,8.2317,9.076,158167,0
+GHM.US,D,20081218,000000,9.0524,9.0524,8.5263,9.0089,173432,0
+GHM.US,D,20081219,000000,9.2115,9.793,9.0836,9.4149,187865,0
+GHM.US,D,20081222,000000,9.92,9.92,8.9256,9.4556,216999,0
+GHM.US,D,20081223,000000,8.9843,9.684,8.9843,9.3981,80271,0
+GHM.US,D,20081224,000000,9.4149,9.728,9.2678,9.593,56743,0
+GHM.US,D,20081226,000000,9.704,10.267,9.625,10.078,96164,0
+GHM.US,D,20081229,000000,10.078,10.105,8.8234,9.2038,162400,0
+GHM.US,D,20081230,000000,8.9565,9.55,8.9565,9.4556,113114,0
+GHM.US,D,20081231,000000,9.0836,9.704,8.7454,9.1361,188724,0
+GHM.US,D,20090102,000000,9.1605,10.773,9.1432,10.765,217398,0
+GHM.US,D,20090105,000000,10.285,11.263,10.257,11.101,353442,0
+GHM.US,D,20090106,000000,11.282,11.728,10.875,11.313,244148,0
+GHM.US,D,20090107,000000,11.339,11.339,9.92,10.158,234085,0
+GHM.US,D,20090108,000000,9.801,10.899,9.793,10.697,158866,0
+GHM.US,D,20090109,000000,10.713,10.713,9.801,9.977,203712,0
+GHM.US,D,20090112,000000,10.141,10.141,9.2861,9.3725,150996,0
+GHM.US,D,20090113,000000,9.3115,9.649,8.8152,8.9173,184404,0
+GHM.US,D,20090114,000000,8.9173,8.9482,7.9618,8.0798,190398,0
+GHM.US,D,20090115,000000,8.1394,8.5692,7.5984,8.4682,195512,0
+GHM.US,D,20090116,000000,8.8058,8.8058,7.852,8.0293,178336,0
+GHM.US,D,20090120,000000,7.9788,8.2317,7.5565,7.5732,261024,0
+GHM.US,D,20090121,000000,7.7504,9.2386,7.7252,9.0165,319617,0
+GHM.US,D,20090122,000000,8.7626,8.8058,8.0377,8.298,166917,0
+GHM.US,D,20090123,000000,8.0377,8.5087,7.7676,8.1224,170333,0
+GHM.US,D,20090126,000000,8.1904,8.604,7.641,7.8347,151868,0
+GHM.US,D,20090127,000000,8.0798,8.1904,7.683,7.8775,97329,0
+GHM.US,D,20090128,000000,8.2661,8.307,7.8181,8.2152,188457,0
+GHM.US,D,20090129,000000,8.2401,8.3157,7.8604,8.0039,111031,0
+GHM.US,D,20090130,000000,8.4357,8.872,7.9108,8.4104,319458,0
+GHM.US,D,20090202,000000,8.9482,8.9482,8.0209,8.4429,294091,0
+GHM.US,D,20090203,000000,8.3505,8.9843,8.3157,8.8665,247649,0
+GHM.US,D,20090204,000000,8.9745,9.2542,8.6549,8.7893,198372,0
+GHM.US,D,20090205,000000,8.7712,9.119,8.604,9.0259,144380,0
+GHM.US,D,20090206,000000,9.1778,9.712,8.993,9.666,131490,0
+GHM.US,D,20090209,000000,9.744,9.844,8.7803,9.0089,214535,0
+GHM.US,D,20090210,000000,9.1855,9.3115,8.4429,8.5263,146828,0
+GHM.US,D,20090211,000000,8.4506,8.8665,8.2828,8.6135,84140,0
+GHM.US,D,20090212,000000,9.2038,9.2038,8.0637,8.3849,102660,0
+GHM.US,D,20090213,000000,8.2744,8.993,8.1563,8.418,120385,0
+GHM.US,D,20090217,000000,8.2661,8.3157,7.5984,7.5984,173410,0
+GHM.US,D,20090218,000000,7.6072,8.0039,6.8391,7.0497,278181,0
+GHM.US,D,20090219,000000,7.1767,7.3115,6.5521,6.6278,271789,0
+GHM.US,D,20090220,000000,6.6614,6.8391,6.324,6.442,440009,0
+GHM.US,D,20090223,000000,6.5008,6.6614,6.0453,6.2565,478165,0
+GHM.US,D,20090224,000000,6.324,6.7964,6.1721,6.6364,276146,0
+GHM.US,D,20090225,000000,6.5854,6.7207,6.3408,6.5435,232771,0
+GHM.US,D,20090226,000000,6.7457,7.0666,6.5854,6.8558,185593,0
+GHM.US,D,20090227,000000,7.0666,7.2698,6.7121,6.9232,265239,0
+GHM.US,D,20090302,000000,6.8219,7.0835,6.1297,6.7629,341983,0
+GHM.US,D,20090303,000000,6.7457,7.3029,6.5854,6.9826,292362,0
+GHM.US,D,20090304,000000,7.2861,7.4131,7.1005,7.2527,177502,0
+GHM.US,D,20090305,000000,7.016,7.1767,6.5854,6.5854,115318,0
+GHM.US,D,20090306,000000,6.4926,6.7376,6.3327,6.425,246388,0
+GHM.US,D,20090309,000000,6.265,6.7207,6.2565,6.5435,163860,0
+GHM.US,D,20090310,000000,6.7042,7.2358,6.7042,7.1509,249909,0
+GHM.US,D,20090311,000000,7.337,7.5482,7.1176,7.244,156573,0
+GHM.US,D,20090312,000000,7.2103,7.8438,7.0329,7.8094,239096,0
+GHM.US,D,20090313,000000,8.4924,8.4924,7.6578,8.0715,192145,0
+GHM.US,D,20090316,000000,7.9618,8.2317,7.244,7.3202,242732,0
+GHM.US,D,20090317,000000,7.4131,8.0209,6.9826,8.0209,121475,0
+GHM.US,D,20090318,000000,8.0715,8.0715,7.5395,7.9535,179811,0
+GHM.US,D,20090319,000000,7.9702,8.1815,7.5984,7.8775,194497,0
+GHM.US,D,20090320,000000,7.9788,7.9788,7.5732,7.6324,150008,0
+GHM.US,D,20090323,000000,7.9368,8.3246,7.8266,8.3246,184730,0
+GHM.US,D,20090324,000000,8.2661,8.6549,8.2317,8.2317,186320,0
+GHM.US,D,20090325,000000,8.5176,8.9331,8.0209,8.4751,235154,0
+GHM.US,D,20090326,000000,8.8592,8.8994,8.4506,8.6786,237940,0
+GHM.US,D,20090327,000000,8.4506,8.8152,8.0715,8.1305,288396,0
+GHM.US,D,20090330,000000,8.0123,8.0123,7.1005,7.3874,263129,0
+GHM.US,D,20090331,000000,7.4047,7.9368,7.3029,7.5732,178551,0
+GHM.US,D,20090401,000000,7.3788,7.7676,7.3456,7.5141,170544,0
+GHM.US,D,20090402,000000,7.8438,8.1394,7.683,7.9026,393792,0
+GHM.US,D,20090403,000000,7.9279,8.2317,7.5903,8.0715,229173,0
+GHM.US,D,20090406,000000,7.8604,8.6786,7.8604,8.5779,224422,0
+GHM.US,D,20090407,000000,8.9331,9.2678,8.6549,9.076,647283,0
+GHM.US,D,20090408,000000,9.076,9.4983,9.0165,9.4983,273118,0
+GHM.US,D,20090409,000000,9.836,10.35,9.712,10.318,256981,0
+GHM.US,D,20090413,000000,10.294,10.31,9.506,10.224,172162,0
+GHM.US,D,20090414,000000,9.963,10.072,9.721,9.819,261453,0
+GHM.US,D,20090415,000000,10.045,10.045,9.585,9.956,105279,0
+GHM.US,D,20090416,000000,9.947,10.34,9.736,10.215,136395,0
+GHM.US,D,20090417,000000,10.224,10.224,9.811,10.022,112557,0
+GHM.US,D,20090420,000000,9.712,9.878,8.8665,9.1518,217049,0
+GHM.US,D,20090421,000000,9.2861,9.793,8.8665,9.649,108849,0
+GHM.US,D,20090422,000000,9.828,10.426,9.4983,9.986,187854,0
+GHM.US,D,20090423,000000,10.065,10.133,9.736,9.986,148406,0
+GHM.US,D,20090424,000000,10.105,10.961,10.072,10.961,252629,0
+GHM.US,D,20090427,000000,10.629,10.933,9.3458,9.4894,518941,0
+GHM.US,D,20090428,000000,9.3028,9.971,9.17,9.625,255291,0
+GHM.US,D,20090429,000000,9.801,10.224,9.649,10.215,189511,0
+GHM.US,D,20090430,000000,10.149,10.933,10.149,10.555,195273,0
+GHM.US,D,20090501,000000,10.563,10.747,10.326,10.639,203791,0
+GHM.US,D,20090504,000000,10.765,11.566,10.765,11.549,274192,0
+GHM.US,D,20090505,000000,11.575,11.737,11.129,11.374,206784,0
+GHM.US,D,20090506,000000,11.795,11.795,11.078,11.244,184951,0
+GHM.US,D,20090507,000000,11.235,11.661,9.801,9.811,325794,0
+GHM.US,D,20090508,000000,11.473,12.565,10.783,12.242,929472,0
+GHM.US,D,20090511,000000,12.32,12.638,11.068,12.594,344853,0
+GHM.US,D,20090512,000000,12.658,13.047,12.284,12.926,403582,0
+GHM.US,D,20090513,000000,12.919,12.943,11.566,11.652,310121,0
+GHM.US,D,20090514,000000,11.111,12.369,10.807,12.132,280670,0
+GHM.US,D,20090515,000000,12.454,12.454,11.911,12.034,153152,0
+GHM.US,D,20090518,000000,12.015,12.539,12.015,12.532,178633,0
+GHM.US,D,20090519,000000,12.526,12.909,11.987,12.775,314137,0
+GHM.US,D,20090520,000000,12.714,13.249,12.454,12.489,193645,0
+GHM.US,D,20090521,000000,12.489,12.498,11.608,11.911,175963,0
+GHM.US,D,20090522,000000,12.123,12.369,11.902,12.089,122123,0
+GHM.US,D,20090526,000000,12.234,12.874,12.141,12.658,207668,0
+GHM.US,D,20090527,000000,13.047,13.61,12.834,12.834,331065,0
+GHM.US,D,20090528,000000,13.256,13.282,12.673,12.85,266469,0
+GHM.US,D,20090529,000000,12.865,13.348,10.988,11.821,1021478,0
+GHM.US,D,20090601,000000,11.919,12.116,10.639,11.12,633715,0
+GHM.US,D,20090602,000000,10.664,11.146,10.555,10.737,422288,0
+GHM.US,D,20090603,000000,10.563,11.068,10.303,10.995,325354,0
+GHM.US,D,20090604,000000,11.111,11.608,11.024,11.536,263003,0
+GHM.US,D,20090605,000000,11.405,11.71,10.915,11.566,267741,0
+GHM.US,D,20090608,000000,11.549,11.686,11.138,11.423,182820,0
+GHM.US,D,20090609,000000,11.43,11.652,11.303,11.455,136178,0
+GHM.US,D,20090610,000000,11.652,11.803,11.397,11.737,178282,0
+GHM.US,D,20090611,000000,11.754,11.864,11.536,11.566,161119,0
+GHM.US,D,20090612,000000,11.244,11.864,11.244,11.856,153991,0
+GHM.US,D,20090615,000000,11.754,11.754,11.101,11.438,173588,0
+GHM.US,D,20090616,000000,11.154,11.719,11.043,11.138,126183,0
+GHM.US,D,20090617,000000,10.988,11.661,10.979,11.423,149233,0
+GHM.US,D,20090618,000000,11.366,11.583,11.086,11.226,89476,0
+GHM.US,D,20090619,000000,11.423,11.719,11.313,11.719,140696,0
+GHM.US,D,20090622,000000,11.558,11.6,10.979,10.979,174004,0
+GHM.US,D,20090623,000000,10.988,11.366,10.979,10.988,110909,0
+GHM.US,D,20090624,000000,11.389,12.409,11.389,11.856,325675,0
+GHM.US,D,20090625,000000,11.849,12.08,11.583,11.948,169613,0
+GHM.US,D,20090626,000000,11.83,12.498,11.83,12.498,392458,0
+GHM.US,D,20090629,000000,11.719,12.065,11.19,11.405,451729,0
+GHM.US,D,20090630,000000,11.382,11.626,11.226,11.226,231100,0
+GHM.US,D,20090701,000000,11.235,11.661,11.059,11.12,166791,0
+GHM.US,D,20090702,000000,10.791,11.051,10.563,10.979,228836,0
+GHM.US,D,20090706,000000,10.664,10.765,10.167,10.294,153510,0
+GHM.US,D,20090707,000000,10.248,10.469,9.712,9.811,204059,0
+GHM.US,D,20090708,000000,9.721,9.801,9.0165,9.2609,274417,0
+GHM.US,D,20090709,000000,9.3115,9.617,9.2038,9.2542,131792,0
+GHM.US,D,20090710,000000,9.1432,9.4983,8.8815,9.3028,181921,0
+GHM.US,D,20090713,000000,9.0524,9.601,8.9331,9.601,116526,0
+GHM.US,D,20090714,000000,9.601,10.087,9.601,10.087,107205,0
+GHM.US,D,20090715,000000,10.095,10.52,10.072,10.267,166292,0
+GHM.US,D,20090716,000000,10.46,10.52,10.012,10.479,91783,0
+GHM.US,D,20090717,000000,10.443,10.555,10.078,10.469,104223,0
+GHM.US,D,20090720,000000,10.434,10.969,10.388,10.639,116565,0
+GHM.US,D,20090721,000000,10.953,10.979,10.303,10.497,68698,0
+GHM.US,D,20090722,000000,10.294,10.469,10.257,10.35,71755,0
+GHM.US,D,20090723,000000,10.378,10.915,10.318,10.839,130650,0
+GHM.US,D,20090724,000000,10.943,10.979,10.639,10.969,79642,0
+GHM.US,D,20090727,000000,11.034,11.034,10.737,11.011,110315,0
+GHM.US,D,20090728,000000,10.823,11.043,10.807,11.043,81244,0
+GHM.US,D,20090729,000000,10.713,11.146,10.595,10.953,127503,0
+GHM.US,D,20090730,000000,11.206,11.608,10.995,11.226,205501,0
+GHM.US,D,20090731,000000,11.78,12.182,11.549,11.549,315104,0
+GHM.US,D,20090803,000000,11.911,12.098,11.694,11.803,175925,0
+GHM.US,D,20090804,000000,11.795,11.894,11.608,11.661,111101,0
+GHM.US,D,20090805,000000,11.737,11.821,11.303,11.49,105300,0
+GHM.US,D,20090806,000000,11.43,11.694,10.906,11.101,94886,0
+GHM.US,D,20090807,000000,11.017,11.821,11.017,11.626,145800,0
+GHM.US,D,20090810,000000,11.322,11.981,11.181,11.719,111849,0
+GHM.US,D,20090811,000000,11.811,11.902,11.138,11.138,85580,0
+GHM.US,D,20090812,000000,11.163,11.528,10.979,11.282,116822,0
+GHM.US,D,20090813,000000,11.499,11.652,11.163,11.357,83946,0
+GHM.US,D,20090814,000000,11.357,11.423,11.003,11.051,75751,0
+GHM.US,D,20090817,000000,10.799,10.961,10.257,10.697,92825,0
+GHM.US,D,20090818,000000,10.747,11.138,10.721,10.807,70981,0
+GHM.US,D,20090819,000000,10.721,11.536,10.721,11.374,118049,0
+GHM.US,D,20090820,000000,11.49,11.49,11.011,11.219,96164,0
+GHM.US,D,20090821,000000,11.322,11.886,11.273,11.886,158557,0
+GHM.US,D,20090824,000000,11.803,12.32,11.575,11.872,159486,0
+GHM.US,D,20090825,000000,12.208,12.369,11.948,12.072,111499,0
+GHM.US,D,20090826,000000,12.098,12.32,11.981,12.107,95036,0
+GHM.US,D,20090827,000000,12.107,12.252,11.737,12.15,98274,0
+GHM.US,D,20090828,000000,12.065,12.293,11.911,11.911,76589,0
+GHM.US,D,20090831,000000,11.821,11.975,11.389,11.499,128842,0
+GHM.US,D,20090901,000000,11.282,11.71,10.933,11.19,116939,0
+GHM.US,D,20090902,000000,10.979,11.313,10.757,10.906,113449,0
+GHM.US,D,20090903,000000,11.017,11.017,10.721,10.953,84767,0
+GHM.US,D,20090904,000000,11.146,11.146,10.713,10.915,83242,0
+GHM.US,D,20090908,000000,11.024,11.101,10.765,11.051,159346,0
+GHM.US,D,20090909,000000,11.219,11.902,10.979,11.864,190870,0
+GHM.US,D,20090910,000000,12.034,12.26,11.737,12.242,129837,0
+GHM.US,D,20090911,000000,12.577,12.577,11.821,11.902,141583,0
+GHM.US,D,20090914,000000,11.746,12.025,11.528,12.025,57839,0
+GHM.US,D,20090915,000000,11.956,12.08,11.872,12.006,86810,0
+GHM.US,D,20090916,000000,12.252,12.577,12.123,12.392,151965,0
+GHM.US,D,20090917,000000,12.419,12.565,12.369,12.419,102861,0
+GHM.US,D,20090918,000000,12.208,12.577,12.208,12.435,110420,0
+GHM.US,D,20090921,000000,12.363,12.409,12.025,12.058,107614,0
+GHM.US,D,20090922,000000,12.089,12.191,11.975,11.975,78596,0
+GHM.US,D,20090923,000000,12.242,12.242,11.849,11.911,112697,0
+GHM.US,D,20090924,000000,11.928,12.26,11.652,11.919,88236,0
+GHM.US,D,20090925,000000,11.911,11.911,11.737,11.803,56185,0
+GHM.US,D,20090928,000000,11.864,12.242,11.737,12.208,67099,0
+GHM.US,D,20090929,000000,12.191,12.565,12.006,12.498,104809,0
+GHM.US,D,20090930,000000,12.665,13.231,12.648,13.129,315705,0
+GHM.US,D,20091001,000000,13.138,13.231,12.665,12.824,199392,0
+GHM.US,D,20091002,000000,12.76,12.801,12.392,12.638,116173,0
+GHM.US,D,20091005,000000,12.665,12.793,12.392,12.463,90273,0
+GHM.US,D,20091006,000000,12.584,12.919,12.463,12.572,87551,0
+GHM.US,D,20091007,000000,12.539,12.899,12.463,12.858,51864,0
+GHM.US,D,20091008,000000,13.047,13.309,13.002,13.181,91921,0
+GHM.US,D,20091009,000000,13.203,13.509,13.111,13.509,79331,0
+GHM.US,D,20091012,000000,13.769,14.201,13.552,13.853,153719,0
+GHM.US,D,20091013,000000,13.853,14.521,13.517,13.946,236622,0
+GHM.US,D,20091014,000000,14.101,14.184,13.845,13.871,127911,0
+GHM.US,D,20091015,000000,13.845,13.862,13.591,13.747,61387,0
+GHM.US,D,20091016,000000,13.678,15.112,13.678,14.951,271128,0
+GHM.US,D,20091019,000000,14.987,15.426,14.564,14.75,183113,0
+GHM.US,D,20091020,000000,14.698,14.775,13.769,14.242,151923,0
+GHM.US,D,20091021,000000,14.268,14.555,13.939,14.032,106013,0
+GHM.US,D,20091022,000000,14.184,14.242,13.61,13.974,105303,0
+GHM.US,D,20091023,000000,14.193,14.193,13.398,13.535,138590,0
+GHM.US,D,20091026,000000,13.509,14.005,12.532,12.934,229441,0
+GHM.US,D,20091027,000000,12.74,12.986,12.507,12.784,107369,0
+GHM.US,D,20091028,000000,12.834,12.899,11.528,11.78,269685,0
+GHM.US,D,20091029,000000,11.849,12.489,11.849,12.369,98537,0
+GHM.US,D,20091030,000000,12.658,12.665,11.235,11.965,296382,0
+GHM.US,D,20091102,000000,12.199,12.577,12.034,12.532,385550,0
+GHM.US,D,20091103,000000,12.498,12.993,12.376,12.976,153533,0
+GHM.US,D,20091104,000000,13.241,13.974,13.231,13.566,232396,0
+GHM.US,D,20091105,000000,13.862,13.965,13.635,13.753,138710,0
+GHM.US,D,20091106,000000,13.76,14.101,13.486,14.101,148691,0
+GHM.US,D,20091109,000000,14.438,14.564,14.084,14.529,97619,0
+GHM.US,D,20091110,000000,14.315,14.368,13.839,14.287,89876,0
+GHM.US,D,20091111,000000,14.368,14.521,14.084,14.287,57892,0
+GHM.US,D,20091112,000000,14.225,14.599,13.845,13.853,101844,0
+GHM.US,D,20091113,000000,13.888,14.394,13.832,14.167,85272,0
+GHM.US,D,20091116,000000,14.359,15.79,14.306,15.67,315407,0
+GHM.US,D,20091117,000000,15.619,16.439,15.205,15.924,174898,0
+GHM.US,D,20091118,000000,15.941,17.174,15.924,16.894,377909,0
+GHM.US,D,20091119,000000,16.828,16.828,15.542,16.032,152767,0
+GHM.US,D,20091120,000000,15.695,16.083,15.458,15.924,117657,0
+GHM.US,D,20091123,000000,15.974,17.392,15.974,16.554,223623,0
+GHM.US,D,20091124,000000,16.657,16.742,16.211,16.742,97603,0
+GHM.US,D,20091125,000000,16.886,16.886,16.465,16.573,68190,0
+GHM.US,D,20091127,000000,16.151,16.219,15.643,15.855,55271,0
+GHM.US,D,20091130,000000,15.863,15.863,15.26,15.652,137405,0
+GHM.US,D,20091201,000000,15.782,16.413,15.57,16.244,112438,0
+GHM.US,D,20091202,000000,16.263,17.019,16.263,16.364,137610,0
+GHM.US,D,20091203,000000,16.465,16.673,15.782,15.863,56788,0
+GHM.US,D,20091204,000000,16.17,16.592,15.799,15.933,104475,0
+GHM.US,D,20091207,000000,15.67,16.272,15.67,15.836,63159,0
+GHM.US,D,20091208,000000,15.661,16.253,15.542,15.757,70059,0
+GHM.US,D,20091209,000000,15.661,15.739,14.987,15.365,96769,0
+GHM.US,D,20091210,000000,15.321,15.518,15.087,15.296,83416,0
+GHM.US,D,20091211,000000,15.435,16.128,15.435,16.049,99001,0
+GHM.US,D,20091214,000000,16.008,16.8,15.957,16.699,122115,0
+GHM.US,D,20091215,000000,16.69,17.28,16.448,16.448,158175,0
+GHM.US,D,20091216,000000,16.785,18.153,16.673,17.696,253997,0
+GHM.US,D,20091217,000000,17.612,17.847,17.417,17.52,71590,0
+GHM.US,D,20091218,000000,17.099,18.196,17.099,18.196,211225,0
+GHM.US,D,20091221,000000,18.127,18.153,16.049,17.796,116043,0
+GHM.US,D,20091222,000000,17.78,17.813,17.325,17.435,77955,0
+GHM.US,D,20091223,000000,17.588,17.813,17.477,17.651,52945,0
+GHM.US,D,20091224,000000,17.759,17.847,17.571,17.772,18491,0
+GHM.US,D,20091228,000000,18.188,18.438,17.243,17.629,56029,0
+GHM.US,D,20091229,000000,17.629,17.722,17.442,17.669,36363,0
+GHM.US,D,20091230,000000,17.669,17.822,17.442,17.732,50423,0
+GHM.US,D,20091231,000000,17.759,17.856,17.417,17.477,57403,0
+GHM.US,D,20100104,000000,17.732,17.985,17.562,17.985,97433,0
+GHM.US,D,20100105,000000,17.985,18.221,17.596,17.596,78056,0
+GHM.US,D,20100106,000000,17.732,17.78,17.477,17.732,105202,0
+GHM.US,D,20100107,000000,17.722,17.767,17.181,17.215,66425,0
+GHM.US,D,20100108,000000,17.243,17.687,16.972,17.325,191756,0
+GHM.US,D,20100111,000000,16.938,17.392,16.938,17.061,97935,0
+GHM.US,D,20100112,000000,16.965,17.028,16.272,16.652,108957,0
+GHM.US,D,20100113,000000,16.769,16.972,16.31,16.862,81403,0
+GHM.US,D,20100114,000000,17.099,17.099,16.869,16.903,32729,0
+GHM.US,D,20100115,000000,17.053,17.181,16.554,16.592,56510,0
+GHM.US,D,20100119,000000,16.592,17.224,16.465,16.988,92114,0
+GHM.US,D,20100120,000000,16.853,17.224,16.652,17.107,57826,0
+GHM.US,D,20100121,000000,17.257,17.307,15.828,15.889,147391,0
+GHM.US,D,20100122,000000,15.889,15.889,14.987,15.187,156056,0
+GHM.US,D,20100125,000000,15.426,15.661,15.286,15.286,48125,0
+GHM.US,D,20100126,000000,15.153,15.196,14.505,14.581,85853,0
+GHM.US,D,20100127,000000,14.633,15.071,14.505,15.029,61914,0
+GHM.US,D,20100128,000000,15.029,15.095,14.616,15.029,86968,0
+GHM.US,D,20100129,000000,14.908,15.196,13.087,13.407,370579,0
+GHM.US,D,20100201,000000,13.713,13.753,13.07,13.323,238903,0
+GHM.US,D,20100202,000000,13.378,13.61,12.665,13.535,251653,0
+GHM.US,D,20100203,000000,13.477,13.526,12.874,13.264,175664,0
+GHM.US,D,20100204,000000,13.095,13.552,12.767,12.801,131580,0
+GHM.US,D,20100205,000000,12.801,13.146,12.454,12.952,167192,0
+GHM.US,D,20100208,000000,13.002,13.129,12.73,12.775,66743,0
+GHM.US,D,20100209,000000,12.919,13.193,12.784,12.85,102159,0
+GHM.US,D,20100210,000000,12.75,13.104,12.354,13.002,164686,0
+GHM.US,D,20100211,000000,12.926,13.282,12.714,13.241,62978,0
+GHM.US,D,20100212,000000,13.212,13.974,13.087,13.796,146120,0
+GHM.US,D,20100216,000000,13.779,14.057,13.779,13.932,78777,0
+GHM.US,D,20100217,000000,14.066,14.084,13.552,13.601,70386,0
+GHM.US,D,20100218,000000,13.559,13.907,13.504,13.845,42812,0
+GHM.US,D,20100219,000000,13.832,13.916,13.722,13.796,34139,0
+GHM.US,D,20100222,000000,13.779,13.832,13.601,13.66,29640,0
+GHM.US,D,20100223,000000,13.704,13.823,13.552,13.576,44984,0
+GHM.US,D,20100224,000000,13.552,13.753,13.457,13.566,42743,0
+GHM.US,D,20100225,000000,13.274,13.805,13.12,13.779,99529,0
+GHM.US,D,20100226,000000,13.845,13.845,13.552,13.627,30369,0
+GHM.US,D,20100301,000000,13.839,14.117,13.731,13.932,63159,0
+GHM.US,D,20100302,000000,14.014,14.26,14.014,14.159,48667,0
+GHM.US,D,20100303,000000,14.159,14.251,14.133,14.141,35185,0
+GHM.US,D,20100304,000000,14.15,14.242,14.032,14.167,36298,0
+GHM.US,D,20100305,000000,14.219,14.322,14.117,14.225,45877,0
+GHM.US,D,20100308,000000,14.201,14.225,13.99,14.159,32945,0
+GHM.US,D,20100309,000000,14.159,14.572,14.126,14.251,120948,0
+GHM.US,D,20100310,000000,14.242,16.101,14.219,16.083,478928,0
+GHM.US,D,20100311,000000,16.253,16.665,16.008,16.47,257667,0
+GHM.US,D,20100312,000000,16.769,16.844,16.465,16.633,132613,0
+GHM.US,D,20100315,000000,16.733,16.733,15.828,16.128,102307,0
+GHM.US,D,20100316,000000,16.17,16.673,16.17,16.439,69206,0
+GHM.US,D,20100317,000000,16.47,16.819,16.47,16.53,76471,0
+GHM.US,D,20100318,000000,16.487,16.673,16.185,16.421,48499,0
+GHM.US,D,20100319,000000,16.448,16.465,15.688,16.058,87546,0
+GHM.US,D,20100322,000000,15.636,16.151,15.403,16.151,64267,0
+GHM.US,D,20100323,000000,16.514,16.733,16.38,16.457,82983,0
+GHM.US,D,20100324,000000,16.465,16.465,15.619,15.757,84579,0
+GHM.US,D,20100325,000000,15.739,15.799,15.277,15.296,93136,0
+GHM.US,D,20100326,000000,15.26,15.491,14.529,14.969,181377,0
+GHM.US,D,20100329,000000,15.161,15.619,14.987,15.356,114862,0
+GHM.US,D,20100330,000000,15.5,15.845,15.411,15.542,48016,0
+GHM.US,D,20100331,000000,15.536,15.612,15.177,15.187,56491,0
+GHM.US,D,20100401,000000,15.215,15.818,15.215,15.757,73888,0
+GHM.US,D,20100405,000000,15.95,16.253,15.757,16.203,53712,0
+GHM.US,D,20100406,000000,16.008,16.372,16.008,16.286,74423,0
+GHM.US,D,20100407,000000,16.39,16.547,16.295,16.465,117229,0
+GHM.US,D,20100408,000000,16.236,16.399,16.04,16.345,45913,0
+GHM.US,D,20100409,000000,16.345,16.439,16.211,16.295,71112,0
+GHM.US,D,20100412,000000,16.465,16.465,16.279,16.406,71348,0
+GHM.US,D,20100413,000000,16.406,16.406,16.263,16.301,59883,0
+GHM.US,D,20100414,000000,16.301,16.338,16.135,16.295,75986,0
+GHM.US,D,20100415,000000,16.399,16.399,16.128,16.329,53210,0
+GHM.US,D,20100416,000000,16.049,16.329,15.916,16.083,67701,0
+GHM.US,D,20100419,000000,16.04,16.04,15.286,15.739,60793,0
+GHM.US,D,20100420,000000,15.72,15.828,15.394,15.748,45779,0
+GHM.US,D,20100421,000000,15.845,15.845,15.196,15.703,28016,0
+GHM.US,D,20100422,000000,15.491,15.957,15.304,15.898,32638,0
+GHM.US,D,20100423,000000,15.989,16.277,15.825,16.208,49946,0
+GHM.US,D,20100426,000000,16.211,16.286,15.999,16.092,61435,0
+GHM.US,D,20100427,000000,15.872,15.933,15.579,15.629,51647,0
+GHM.US,D,20100428,000000,15.629,15.828,15.467,15.551,41197,0
+GHM.US,D,20100429,000000,15.612,15.872,15.605,15.872,39993,0
+GHM.US,D,20100430,000000,15.799,15.863,15.029,15.071,90410,0
+GHM.US,D,20100503,000000,15.196,15.45,15.153,15.277,29249,0
+GHM.US,D,20100504,000000,15.005,15.146,14.431,14.842,71987,0
+GHM.US,D,20100505,000000,14.828,14.908,14.438,14.836,86477,0
+GHM.US,D,20100506,000000,14.819,14.894,13.3,14.15,152921,0
+GHM.US,D,20100507,000000,13.974,14.184,13.3,13.576,157455,0
+GHM.US,D,20100510,000000,14.287,14.888,14.141,14.842,83262,0
+GHM.US,D,20100511,000000,14.463,14.851,14.141,14.706,78643,0
+GHM.US,D,20100512,000000,14.706,15.33,14.394,15.296,61380,0
+GHM.US,D,20100513,000000,15.321,15.33,14.86,15.169,35456,0
+GHM.US,D,20100514,000000,15.205,15.205,14.438,14.616,61293,0
+GHM.US,D,20100517,000000,14.422,14.775,14.066,14.731,71339,0
+GHM.US,D,20100518,000000,14.86,14.933,14.322,14.413,63912,0
+GHM.US,D,20100519,000000,13.974,14.225,13.3,13.704,76704,0
+GHM.US,D,20100520,000000,13.323,13.627,12.824,12.874,109957,0
+GHM.US,D,20100521,000000,12.329,13.457,11.397,12.986,333259,0
+GHM.US,D,20100524,000000,13.038,13.907,13.002,13.686,114299,0
+GHM.US,D,20100525,000000,13.095,14.242,13.095,14.133,104673,0
+GHM.US,D,20100526,000000,14.268,14.336,13.601,13.713,127969,0
+GHM.US,D,20100527,000000,14.225,14.455,13.678,14.438,73443,0
+GHM.US,D,20100528,000000,14.306,14.368,13.323,14.093,77001,0
+GHM.US,D,20100601,000000,13.678,14.014,13.407,13.509,123350,0
+GHM.US,D,20100602,000000,13.559,13.956,13.348,13.956,61469,0
+GHM.US,D,20100603,000000,14.057,14.101,13.678,13.878,60475,0
+GHM.US,D,20100604,000000,13.678,13.678,12.874,12.891,77237,0
+GHM.US,D,20100607,000000,12.891,13.063,12.242,12.269,173353,0
+GHM.US,D,20100608,000000,12.354,12.584,12.242,12.454,88536,0
+GHM.US,D,20100609,000000,12.584,13.087,12.158,12.312,66527,0
+GHM.US,D,20100610,000000,12.665,13.256,12.275,13.171,89725,0
+GHM.US,D,20100611,000000,13.163,13.509,12.919,13.467,55831,0
+GHM.US,D,20100614,000000,13.544,13.823,12.793,12.834,93100,0
+GHM.US,D,20100615,000000,12.834,13.087,12.516,12.696,121999,0
+GHM.US,D,20100616,000000,12.516,12.689,12.26,12.329,106513,0
+GHM.US,D,20100617,000000,12.363,12.435,12.116,12.302,146327,0
+GHM.US,D,20100618,000000,12.392,12.952,12.338,12.369,153635,0
+GHM.US,D,20100621,000000,12.665,13.077,12.594,12.75,69621,0
+GHM.US,D,20100622,000000,12.824,12.976,12.665,12.909,57177,0
+GHM.US,D,20100623,000000,12.874,13.212,12.834,12.967,49312,0
+GHM.US,D,20100624,000000,12.865,13.203,12.547,12.547,56042,0
+GHM.US,D,20100625,000000,12.619,13.407,12.498,13.407,214449,0
+GHM.US,D,20100628,000000,13.274,13.332,12.919,13.029,84084,0
+GHM.US,D,20100629,000000,13.02,13.02,12.269,12.409,97257,0
+GHM.US,D,20100630,000000,12.451,13.086,12.368,12.655,87358,0
+GHM.US,D,20100701,000000,12.611,12.706,11.886,12.234,62548,0
+GHM.US,D,20100702,000000,12.234,12.369,11.686,11.975,58292,0
+GHM.US,D,20100706,000000,12.116,12.224,11.661,11.728,53397,0
+GHM.US,D,20100707,000000,11.686,12.199,11.661,12.191,43161,0
+GHM.US,D,20100708,000000,12.242,12.369,11.902,12.269,39886,0
+GHM.US,D,20100709,000000,12.123,12.532,12.123,12.516,28627,0
+GHM.US,D,20100712,000000,12.557,12.572,12.015,12.058,30833,0
+GHM.US,D,20100713,000000,12.217,12.665,12.141,12.594,44763,0
+GHM.US,D,20100714,000000,12.603,12.603,12.116,12.444,45494,0
+GHM.US,D,20100715,000000,12.516,12.526,11.981,12.208,32292,0
+GHM.US,D,20100716,000000,12.098,12.174,11.668,11.694,48388,0
+GHM.US,D,20100719,000000,11.821,11.83,11.414,11.668,29994,0
+GHM.US,D,20100720,000000,11.482,12.158,11.438,12.08,68775,0
+GHM.US,D,20100721,000000,12.15,12.539,12.006,12.4,86405,0
+GHM.US,D,20100722,000000,12.419,13.063,12.419,13.002,118179,0
+GHM.US,D,20100723,000000,13.011,13.678,12.934,13.651,86605,0
+GHM.US,D,20100726,000000,13.651,14.842,13.651,14.714,152711,0
+GHM.US,D,20100727,000000,14.802,15.187,14.201,14.403,109860,0
+GHM.US,D,20100728,000000,14.329,14.403,13.323,13.544,70184,0
+GHM.US,D,20100729,000000,12.673,14.093,12.665,13.651,75909,0
+GHM.US,D,20100730,000000,13.796,13.796,13.095,13.618,72533,0
+GHM.US,D,20100802,000000,13.583,13.974,13.002,13.332,66298,0
+GHM.US,D,20100803,000000,13.181,13.341,12.75,13.241,41854,0
+GHM.US,D,20100804,000000,13.341,13.731,13.341,13.477,32985,0
+GHM.US,D,20100805,000000,13.256,13.552,13.077,13.341,39535,0
+GHM.US,D,20100806,000000,13.129,13.256,12.73,13.095,33423,0
+GHM.US,D,20100809,000000,13.222,13.241,12.793,13.212,30427,0
+GHM.US,D,20100810,000000,13.056,13.341,12.834,13.203,37860,0
+GHM.US,D,20100811,000000,12.899,12.899,12.107,12.346,80473,0
+GHM.US,D,20100812,000000,12.234,12.4,12.034,12.132,41751,0
+GHM.US,D,20100813,000000,12.072,12.132,11.821,11.83,36207,0
+GHM.US,D,20100816,000000,11.821,12.269,11.821,12.123,36373,0
+GHM.US,D,20100817,000000,12.242,12.32,12.034,12.165,29807,0
+GHM.US,D,20100818,000000,12.098,12.098,11.956,12.058,33457,0
+GHM.US,D,20100819,000000,12.034,12.048,11.821,12.048,76748,0
+GHM.US,D,20100820,000000,11.902,11.956,11.677,11.919,59039,0
+GHM.US,D,20100823,000000,11.919,12.132,11.543,11.575,51356,0
+GHM.US,D,20100824,000000,11.382,11.6,11.206,11.244,54306,0
+GHM.US,D,20100825,000000,11.059,11.788,11.051,11.728,65825,0
+GHM.US,D,20100826,000000,11.737,11.864,11.397,11.473,46704,0
+GHM.US,D,20100827,000000,11.694,11.911,11.566,11.911,48982,0
+GHM.US,D,20100830,000000,11.872,11.872,11.322,11.447,52607,0
+GHM.US,D,20100831,000000,11.418,12.03,11.418,11.961,99926,0
+GHM.US,D,20100901,000000,12.217,12.242,11.566,12.199,71288,0
+GHM.US,D,20100902,000000,12.224,12.383,12.08,12.329,39719,0
+GHM.US,D,20100903,000000,12.498,12.619,12.363,12.572,29891,0
+GHM.US,D,20100907,000000,12.498,12.539,12.041,12.354,54951,0
+GHM.US,D,20100908,000000,12.392,12.74,12.329,12.376,43919,0
+GHM.US,D,20100909,000000,12.565,12.658,12.302,12.369,39636,0
+GHM.US,D,20100910,000000,12.565,12.815,12.454,12.767,53471,0
+GHM.US,D,20100913,000000,12.793,13.323,12.706,13.193,52323,0
+GHM.US,D,20100914,000000,13.171,13.181,12.993,13.029,17852,0
+GHM.US,D,20100915,000000,12.993,13.063,12.775,13.029,15794,0
+GHM.US,D,20100916,000000,12.943,13.087,12.665,12.775,22163,0
+GHM.US,D,20100917,000000,12.899,13.104,12.577,13.038,29099,0
+GHM.US,D,20100920,000000,12.967,13.467,12.926,13.451,39292,0
+GHM.US,D,20100921,000000,13.451,13.477,13.047,13.047,22819,0
+GHM.US,D,20100922,000000,13.02,13.02,12.619,12.723,30871,0
+GHM.US,D,20100923,000000,12.658,12.909,12.532,12.638,44464,0
+GHM.US,D,20100924,000000,12.824,13.407,12.723,13.309,47076,0
+GHM.US,D,20100927,000000,13.309,13.309,12.706,13.095,41973,0
+GHM.US,D,20100928,000000,13.056,13.187,12.665,13.129,26632,0
+GHM.US,D,20100929,000000,12.986,13.171,12.891,13.087,27517,0
+GHM.US,D,20100930,000000,13.175,13.351,12.779,13.106,52426,0
+GHM.US,D,20101001,000000,13.029,13.212,12.874,12.993,28644,0
+GHM.US,D,20101004,000000,12.909,12.993,12.665,12.706,28784,0
+GHM.US,D,20101005,000000,12.841,13.231,12.793,13.138,51353,0
+GHM.US,D,20101006,000000,13.063,13.154,12.73,12.824,43761,0
+GHM.US,D,20101007,000000,12.952,12.959,12.784,12.793,29719,0
+GHM.US,D,20101008,000000,12.874,12.899,12.665,12.75,76886,0
+GHM.US,D,20101011,000000,12.696,12.834,12.539,12.638,68264,0
+GHM.US,D,20101012,000000,12.526,12.865,12.454,12.775,76380,0
+GHM.US,D,20101013,000000,12.834,13.332,12.801,13.264,136134,0
+GHM.US,D,20101014,000000,13.274,14.075,13.231,14.032,73281,0
+GHM.US,D,20101015,000000,14.184,14.344,14.014,14.175,46865,0
+GHM.US,D,20101018,000000,14.175,14.352,14.032,14.336,34693,0
+GHM.US,D,20101019,000000,14.042,14.287,13.341,13.601,71244,0
+GHM.US,D,20101020,000000,13.722,14.219,13.722,13.832,32193,0
+GHM.US,D,20101021,000000,13.974,14.117,13.424,13.76,32563,0
+GHM.US,D,20101022,000000,13.845,14.141,13.76,14.141,25413,0
+GHM.US,D,20101025,000000,14.219,14.315,14.066,14.242,27189,0
+GHM.US,D,20101026,000000,14.107,14.297,13.99,14.167,54758,0
+GHM.US,D,20101027,000000,14.014,14.066,13.509,13.769,38944,0
+GHM.US,D,20101028,000000,13.853,13.853,13.163,13.256,42136,0
+GHM.US,D,20101029,000000,13.178,14.331,13.178,14.331,97391,0
+GHM.US,D,20101101,000000,14.329,14.529,13.76,13.916,52121,0
+GHM.US,D,20101102,000000,14.287,14.658,14.032,14.658,52969,0
+GHM.US,D,20101103,000000,14.633,14.706,14.242,14.599,37866,0
+GHM.US,D,20101104,000000,14.811,15.223,14.731,15.223,86668,0
+GHM.US,D,20101105,000000,15.071,15.269,15.055,15.177,40340,0
+GHM.US,D,20101108,000000,15.196,15.286,14.943,15.232,49573,0
+GHM.US,D,20101109,000000,15.277,15.277,14.775,14.9,32838,0
+GHM.US,D,20101110,000000,14.933,15.68,14.775,15.619,72309,0
+GHM.US,D,20101111,000000,15.703,15.703,15.292,15.467,49293,0
+GHM.US,D,20101112,000000,15.205,15.242,14.564,14.633,43947,0
+GHM.US,D,20101115,000000,14.721,15.005,14.368,14.413,30935,0
+GHM.US,D,20101116,000000,14.306,14.413,13.916,14.359,46018,0
+GHM.US,D,20101117,000000,14.368,14.547,14.101,14.225,24766,0
+GHM.US,D,20101118,000000,14.478,14.75,13.932,14.297,119999,0
+GHM.US,D,20101119,000000,14.329,14.359,13.974,14.066,56703,0
+GHM.US,D,20101122,000000,14.126,14.126,13.416,13.796,69722,0
+GHM.US,D,20101123,000000,13.486,13.932,13.477,13.878,41758,0
+GHM.US,D,20101124,000000,13.982,14.488,13.932,14.488,35254,0
+GHM.US,D,20101126,000000,14.394,14.616,14.268,14.359,9666,0
+GHM.US,D,20101129,000000,14.184,14.225,13.845,13.946,27654,0
+GHM.US,D,20101130,000000,13.739,13.932,13.677,13.814,46581,0
+GHM.US,D,20101201,000000,14.666,14.666,13.932,14.15,49354,0
+GHM.US,D,20101202,000000,14.117,14.478,14.117,14.422,30068,0
+GHM.US,D,20101203,000000,14.352,14.471,14.278,14.455,21338,0
+GHM.US,D,20101206,000000,14.352,14.784,14.315,14.784,38471,0
+GHM.US,D,20101207,000000,14.995,15.187,14.86,15.138,41929,0
+GHM.US,D,20101208,000000,15.177,15.177,15.071,15.071,29260,0
+GHM.US,D,20101209,000000,15.169,15.304,15.039,15.26,38265,0
+GHM.US,D,20101210,000000,15.187,15.982,15.187,15.828,55358,0
+GHM.US,D,20101213,000000,15.845,15.845,15.128,15.205,42364,0
+GHM.US,D,20101214,000000,15.215,15.703,15.029,15.629,37434,0
+GHM.US,D,20101215,000000,16.111,16.38,15.536,16.31,91824,0
+GHM.US,D,20101216,000000,16.465,17.019,16.38,16.912,101726,0
+GHM.US,D,20101217,000000,16.8,16.929,16.718,16.8,97607,0
+GHM.US,D,20101220,000000,16.835,17.174,16.563,16.6,47091,0
+GHM.US,D,20101221,000000,16.657,17.148,16.465,16.92,58846,0
+GHM.US,D,20101222,000000,16.92,17.099,16.886,17.099,38679,0
+GHM.US,D,20101223,000000,17.156,17.477,17.061,17.409,47226,0
+GHM.US,D,20101227,000000,17.317,17.732,17.205,17.629,29893,0
+GHM.US,D,20101228,000000,17.58,17.629,17.099,17.487,50132,0
+GHM.US,D,20101229,000000,17.407,17.594,17.112,17.314,32438,0
+GHM.US,D,20101230,000000,17.203,17.35,17.121,17.121,27918,0
+GHM.US,D,20101231,000000,17.098,17.296,16.884,16.884,27789,0
+GHM.US,D,20110103,000000,16.92,17.932,16.92,17.435,75032,0
+GHM.US,D,20110104,000000,17.427,17.427,16.514,16.728,75261,0
+GHM.US,D,20110105,000000,16.699,17.099,16.608,17.09,47728,0
+GHM.US,D,20110106,000000,17.115,17.115,16.894,17.107,35225,0
+GHM.US,D,20110107,000000,17.099,17.352,16.956,17.352,33951,0
+GHM.US,D,20110110,000000,17.274,18.704,17.274,18.507,76008,0
+GHM.US,D,20110111,000000,18.599,18.988,18.058,18.23,91747,0
+GHM.US,D,20110112,000000,18.49,18.995,18.406,18.784,48078,0
+GHM.US,D,20110113,000000,18.794,18.914,18.616,18.914,49391,0
+GHM.US,D,20110114,000000,18.863,19.62,18.711,19.597,75302,0
+GHM.US,D,20110118,000000,19.461,20.75,19.461,20.296,217644,0
+GHM.US,D,20110119,000000,20.236,20.406,19.9,19.976,137138,0
+GHM.US,D,20110120,000000,20.009,20.009,18.784,19.107,99897,0
+GHM.US,D,20110121,000000,19.277,19.495,18.829,18.907,49386,0
+GHM.US,D,20110124,000000,18.835,19.369,18.784,19.031,53578,0
+GHM.US,D,20110125,000000,19.164,19.708,19.041,19.302,77903,0
+GHM.US,D,20110126,000000,19.418,19.741,19.081,19.588,46971,0
+GHM.US,D,20110127,000000,19.495,19.588,19.107,19.258,52455,0
+GHM.US,D,20110128,000000,19.207,19.207,18.835,18.978,82947,0
+GHM.US,D,20110131,000000,19.162,19.628,19.039,19.587,84536,0
+GHM.US,D,20110201,000000,19.7,20.492,19.654,20.097,80736,0
+GHM.US,D,20110202,000000,20.097,20.204,19.547,19.662,52661,0
+GHM.US,D,20110203,000000,19.748,19.825,19.293,19.512,63742,0
+GHM.US,D,20110204,000000,19.224,19.319,17.334,18.679,305920,0
+GHM.US,D,20110207,000000,18.758,19.848,18.475,19.734,145939,0
+GHM.US,D,20110208,000000,19.916,19.993,19.418,19.951,82781,0
+GHM.US,D,20110209,000000,19.636,20.009,19.378,19.477,51380,0
+GHM.US,D,20110210,000000,19.173,19.503,19.098,19.453,127672,0
+GHM.US,D,20110211,000000,19.521,19.521,19.293,19.486,53933,0
+GHM.US,D,20110214,000000,19.418,19.539,19.385,19.486,107366,0
+GHM.US,D,20110215,000000,19.418,19.477,19.098,19.477,88511,0
+GHM.US,D,20110216,000000,19.486,19.555,19.081,19.157,61396,0
+GHM.US,D,20110218,000000,19.232,19.611,19.072,19.597,107948,0
+GHM.US,D,20110222,000000,19.597,19.597,19.115,19.302,101411,0
+GHM.US,D,20110223,000000,19.352,19.418,18.811,18.811,100596,0
+GHM.US,D,20110224,000000,19.012,19.012,18.049,18.238,156310,0
+GHM.US,D,20110225,000000,18.414,18.592,18.075,18.466,93661,0
+GHM.US,D,20110228,000000,18.135,18.566,17.731,17.922,77601,0
+GHM.US,D,20110301,000000,18.244,18.244,17.425,17.611,65422,0
+GHM.US,D,20110302,000000,17.638,17.939,16.987,17.503,77963,0
+GHM.US,D,20110303,000000,17.694,18.177,17.659,18.169,36063,0
+GHM.US,D,20110304,000000,18.178,18.214,17.536,17.813,32116,0
+GHM.US,D,20110307,000000,17.892,18.004,16.946,16.946,74182,0
+GHM.US,D,20110308,000000,16.886,17.505,16.718,16.956,98093,0
+GHM.US,D,20110309,000000,16.972,17.197,16.886,17.165,37283,0
+GHM.US,D,20110310,000000,16.716,16.971,16.379,16.387,67906,0
+GHM.US,D,20110311,000000,16.379,17.035,16.379,16.833,48058,0
+GHM.US,D,20110314,000000,16.777,16.777,16.338,16.625,51066,0
+GHM.US,D,20110315,000000,16.111,17.307,16.111,17.205,76323,0
+GHM.US,D,20110316,000000,17.205,17.705,17.09,17.131,102470,0
+GHM.US,D,20110317,000000,17.121,17.74,17.121,17.295,64258,0
+GHM.US,D,20110318,000000,17.425,17.628,17.425,17.512,57031,0
+GHM.US,D,20110321,000000,17.644,18.703,17.62,18.679,57739,0
+GHM.US,D,20110322,000000,18.82,18.988,18.703,18.774,38579,0
+GHM.US,D,20110323,000000,18.829,19.267,18.33,19.157,32457,0
+GHM.US,D,20110324,000000,19.335,19.344,18.863,19.225,21568,0
+GHM.US,D,20110325,000000,19.353,19.547,19.072,19.141,34170,0
+GHM.US,D,20110328,000000,18.533,19.124,18.533,18.784,32490,0
+GHM.US,D,20110329,000000,18.758,18.921,18.533,18.899,25677,0
+GHM.US,D,20110330,000000,19.099,19.646,18.784,19.629,31168,0
+GHM.US,D,20110331,000000,19.572,20.256,19.572,20.23,76065,0
+GHM.US,D,20110401,000000,20.229,20.398,20.174,20.366,120950,0
+GHM.US,D,20110404,000000,20.458,21.261,20.458,21.193,121035,0
+GHM.US,D,20110405,000000,21.635,21.635,20.797,21.127,86827,0
+GHM.US,D,20110406,000000,21.279,21.379,20.925,21.347,147311,0
+GHM.US,D,20110407,000000,21.135,21.355,21.135,21.329,43656,0
+GHM.US,D,20110408,000000,21.338,21.423,21.209,21.312,39147,0
+GHM.US,D,20110411,000000,21.296,21.423,20.96,21.094,67599,0
+GHM.US,D,20110412,000000,20.771,20.919,19.946,20.723,144973,0
+GHM.US,D,20110413,000000,20.997,21.338,20.788,21.085,86446,0
+GHM.US,D,20110414,000000,20.885,21.202,20.788,21.142,64881,0
+GHM.US,D,20110415,000000,21.068,21.185,20.925,21.158,51318,0
+GHM.US,D,20110418,000000,20.721,20.987,20.536,20.681,39389,0
+GHM.US,D,20110419,000000,20.706,20.816,19.97,20.398,46545,0
+GHM.US,D,20110420,000000,20.706,21.574,20.69,21.574,75840,0
+GHM.US,D,20110421,000000,21.662,22.225,20.96,21.423,114856,0
+GHM.US,D,20110425,000000,21.168,21.185,20.28,20.441,53408,0
+GHM.US,D,20110426,000000,20.527,20.997,20.433,20.806,28150,0
+GHM.US,D,20110427,000000,20.618,20.618,19.755,20.079,62164,0
+GHM.US,D,20110428,000000,20.017,20.205,19.892,20.079,26867,0
+GHM.US,D,20110429,000000,20.148,20.184,19.01,19.335,112107,0
+GHM.US,D,20110502,000000,19.478,19.876,19.081,19.216,46511,0
+GHM.US,D,20110503,000000,19.191,19.191,17.758,18.075,71309,0
+GHM.US,D,20110504,000000,17.749,18.118,17.069,17.449,84588,0
+GHM.US,D,20110505,000000,17.247,17.703,16.944,17.179,54223,0
+GHM.US,D,20110506,000000,17.129,17.829,16.911,17.407,52403,0
+GHM.US,D,20110509,000000,17.433,19.718,17.433,19.547,150615,0
+GHM.US,D,20110510,000000,19.749,19.962,19.378,19.718,96412,0
+GHM.US,D,20110511,000000,19.566,19.675,19.1,19.473,55754,0
+GHM.US,D,20110512,000000,19.277,19.654,18.844,19.402,24716,0
+GHM.US,D,20110513,000000,19.108,19.329,18.954,19.005,42841,0
+GHM.US,D,20110516,000000,18.794,19.327,18.64,18.743,47725,0
+GHM.US,D,20110517,000000,18.743,19.124,18.514,18.66,33938,0
+GHM.US,D,20110518,000000,18.66,18.899,18.541,18.687,21353,0
+GHM.US,D,20110519,000000,18.899,18.93,18.287,18.687,37892,0
+GHM.US,D,20110520,000000,18.525,18.688,18.238,18.475,164837,0
+GHM.US,D,20110523,000000,17.984,18.161,17.749,18.031,60062,0
+GHM.US,D,20110524,000000,18.196,18.196,17.603,17.771,34217,0
+GHM.US,D,20110525,000000,17.766,18.414,17.749,17.949,55754,0
+GHM.US,D,20110526,000000,17.922,17.959,17.398,17.907,123852,0
+GHM.US,D,20110527,000000,18.922,20.862,18.922,20.073,238773,0
+GHM.US,D,20110531,000000,20.4,20.495,19.088,19.275,120064,0
+GHM.US,D,20110601,000000,19.158,19.158,17.758,17.838,112124,0
+GHM.US,D,20110602,000000,17.892,19.033,17.892,18.498,80260,0
+GHM.US,D,20110603,000000,18.057,18.566,17.846,17.865,49168,0
+GHM.US,D,20110606,000000,17.65,17.969,17.273,17.494,67369,0
+GHM.US,D,20110607,000000,17.57,17.865,17.552,17.703,42391,0
+GHM.US,D,20110608,000000,17.561,18.025,17.561,17.821,31307,0
+GHM.US,D,20110609,000000,17.855,18.057,17.766,17.855,27502,0
+GHM.US,D,20110610,000000,17.65,17.758,16.087,16.325,179546,0
+GHM.US,D,20110613,000000,16.596,16.901,16.454,16.767,116228,0
+GHM.US,D,20110614,000000,17.077,17.129,16.622,16.749,71421,0
+GHM.US,D,20110615,000000,16.454,16.492,16.2,16.341,78122,0
+GHM.US,D,20110616,000000,16.072,16.47,15.761,16.048,55993,0
+GHM.US,D,20110617,000000,16.165,16.386,15.656,16.004,101113,0
+GHM.US,D,20110620,000000,15.997,16.282,15.876,15.987,72581,0
+GHM.US,D,20110621,000000,16.24,16.648,16.207,16.469,63119,0
+GHM.US,D,20110622,000000,16.232,17.163,15.69,15.69,67052,0
+GHM.US,D,20110623,000000,15.299,15.768,15.007,15.716,107759,0
+GHM.US,D,20110624,000000,15.902,15.902,15.397,15.397,134063,0
+GHM.US,D,20110627,000000,15.707,16.029,15.397,15.81,47225,0
+GHM.US,D,20110628,000000,15.839,16.368,15.707,16.24,52492,0
+GHM.US,D,20110629,000000,16.377,16.404,16.022,16.334,27319,0
+GHM.US,D,20110630,000000,16.461,17.496,16.453,17.257,57830,0
+GHM.US,D,20110701,000000,17.279,17.703,17.163,17.638,40144,0
+GHM.US,D,20110705,000000,17.721,17.969,17.247,17.367,31106,0
+GHM.US,D,20110706,000000,17.125,17.547,15.237,17.344,49837,0
+GHM.US,D,20110707,000000,17.561,17.959,17.304,17.812,26584,0
+GHM.US,D,20110708,000000,17.512,17.594,17.121,17.24,22372,0
+GHM.US,D,20110711,000000,16.874,16.999,16.648,16.883,43625,0
+GHM.US,D,20110712,000000,16.749,16.992,16.749,16.865,47417,0
+GHM.US,D,20110713,000000,17.043,17.172,16.865,17.06,21521,0
+GHM.US,D,20110714,000000,17.025,17.179,16.299,16.41,30347,0
+GHM.US,D,20110715,000000,16.545,16.545,16.087,16.404,25911,0
+GHM.US,D,20110718,000000,16.258,16.749,16.097,16.614,28986,0
+GHM.US,D,20110719,000000,16.835,17.387,16.777,17.363,24734,0
+GHM.US,D,20110720,000000,17.384,17.384,16.588,16.758,27470,0
+GHM.US,D,20110721,000000,16.91,16.91,16.648,16.749,37617,0
+GHM.US,D,20110722,000000,16.704,16.782,16.445,16.569,48405,0
+GHM.US,D,20110725,000000,16.359,16.749,16.316,16.648,58050,0
+GHM.US,D,20110726,000000,16.699,16.708,16.447,16.505,42777,0
+GHM.US,D,20110727,000000,16.454,16.483,16.004,16.078,72414,0
+GHM.US,D,20110728,000000,16.261,16.399,16.203,16.309,28516,0
+GHM.US,D,20110729,000000,15.986,16.918,15.882,16.648,56812,0
+GHM.US,D,20110801,000000,16.891,17.485,16.704,16.807,79210,0
+GHM.US,D,20110802,000000,16.708,17.047,16.708,16.708,66642,0
+GHM.US,D,20110803,000000,16.704,17.087,16.622,16.704,74514,0
+GHM.US,D,20110804,000000,16.742,16.878,15.609,15.744,129207,0
+GHM.US,D,20110805,000000,15.743,16.012,14.813,15.208,35193,0
+GHM.US,D,20110808,000000,12.721,14.918,12.721,12.974,114237,0
+GHM.US,D,20110809,000000,13.618,14.926,12.688,14.821,72447,0
+GHM.US,D,20110810,000000,14.337,14.523,12.898,12.926,52566,0
+GHM.US,D,20110811,000000,13.001,14.22,12.898,14.005,68778,0
+GHM.US,D,20110812,000000,14.805,14.805,13.746,14.014,59146,0
+GHM.US,D,20110815,000000,14.353,14.926,14.252,14.926,24638,0
+GHM.US,D,20110816,000000,14.692,14.889,14.369,14.377,34915,0
+GHM.US,D,20110817,000000,14.531,14.743,14.377,14.743,34674,0
+GHM.US,D,20110818,000000,14.058,14.854,13.785,13.897,82085,0
+GHM.US,D,20110819,000000,13.643,14.252,13.533,13.965,33378,0
+GHM.US,D,20110822,000000,13.542,14.448,13.376,13.449,41666,0
+GHM.US,D,20110823,000000,13.524,14.288,13.502,14.22,36081,0
+GHM.US,D,20110824,000000,14.102,14.7,14.102,14.661,12280,0
+GHM.US,D,20110825,000000,14.787,14.903,13.694,13.805,26807,0
+GHM.US,D,20110826,000000,13.676,13.925,13.439,13.795,24553,0
+GHM.US,D,20110829,000000,13.956,14.48,13.956,14.307,52087,0
+GHM.US,D,20110830,000000,14.235,14.464,14.014,14.345,50000,0
+GHM.US,D,20110831,000000,14.613,14.613,14.17,14.255,28996,0
+GHM.US,D,20110901,000000,14.193,14.456,13.493,13.542,26629,0
+GHM.US,D,20110902,000000,13.364,14.009,13.02,13.882,124954,0
+GHM.US,D,20110906,000000,13.368,14.323,13.368,14.134,41891,0
+GHM.US,D,20110907,000000,14.405,14.566,13.965,14.456,52624,0
+GHM.US,D,20110908,000000,14.242,14.464,13.558,13.6,28436,0
+GHM.US,D,20110909,000000,13.422,13.805,13.422,13.703,50362,0
+GHM.US,D,20110912,000000,13.414,14.032,13.353,13.845,134310,0
+GHM.US,D,20110913,000000,13.965,13.965,13.684,13.852,13066,0
+GHM.US,D,20110914,000000,13.99,14.683,13.643,14.61,31293,0
+GHM.US,D,20110915,000000,14.733,14.733,14.48,14.627,14868,0
+GHM.US,D,20110916,000000,14.7,14.743,14.323,14.743,47514,0
+GHM.US,D,20110919,000000,14.405,15.099,14.396,14.954,22679,0
+GHM.US,D,20110920,000000,14.963,14.963,13.861,13.861,65259,0
+GHM.US,D,20110921,000000,13.861,14.168,13.289,13.299,41814,0
+GHM.US,D,20110922,000000,13,13.551,12.982,13.256,139119,0
+GHM.US,D,20110923,000000,13.33,13.997,13.33,13.475,33076,0
+GHM.US,D,20110926,000000,13.643,13.861,13.19,13.861,18365,0
+GHM.US,D,20110927,000000,14.185,15.033,13.832,14.583,60893,0
+GHM.US,D,20110928,000000,14.464,14.692,14.235,14.261,45071,0
+GHM.US,D,20110929,000000,14.61,14.61,13.449,14.142,32343,0
+GHM.US,D,20110930,000000,13.896,14.22,13.777,14.093,28814,0
+GHM.US,D,20111003,000000,13.925,13.965,12.476,12.476,65174,0
+GHM.US,D,20111004,000000,12.476,13.768,12.16,13.422,79383,0
+GHM.US,D,20111005,000000,13.405,13.59,13.135,13.59,22778,0
+GHM.US,D,20111006,000000,13.59,13.785,13.465,13.703,41850,0
+GHM.US,D,20111007,000000,13.684,13.684,12.949,13.209,27826,0
+GHM.US,D,20111010,000000,13.551,14.193,13.465,14.193,49128,0
+GHM.US,D,20111011,000000,14.235,14.269,13.997,14.093,29071,0
+GHM.US,D,20111012,000000,14.298,14.448,13.939,14.387,29867,0
+GHM.US,D,20111013,000000,14.168,15.051,14.168,15.051,24475,0
+GHM.US,D,20111014,000000,15.132,16.08,14.99,15.938,42559,0
+GHM.US,D,20111017,000000,15.709,15.726,14.769,15.246,52739,0
+GHM.US,D,20111018,000000,15.37,16.089,15.059,15.98,44376,0
+GHM.US,D,20111019,000000,15.904,15.904,15.033,15.033,24567,0
+GHM.US,D,20111020,000000,15.082,15.156,14.669,14.973,11065,0
+GHM.US,D,20111021,000000,15.28,15.811,15.124,15.796,31159,0
+GHM.US,D,20111024,000000,15.77,16.428,15.504,16.399,39196,0
+GHM.US,D,20111025,000000,16.131,16.131,14.893,15.029,22621,0
+GHM.US,D,20111026,000000,15.389,15.998,15.389,15.989,53849,0
+GHM.US,D,20111027,000000,16.513,17.698,16.47,17.437,136985,0
+GHM.US,D,20111028,000000,15.86,17.672,15.86,17.394,84194,0
+GHM.US,D,20111031,000000,18.077,20.258,17.893,19.512,205372,0
+GHM.US,D,20111101,000000,19.196,19.502,18.317,18.629,111034,0
+GHM.US,D,20111102,000000,19.187,19.749,18.63,18.986,89648,0
+GHM.US,D,20111103,000000,19.477,19.485,18.86,19.18,77918,0
+GHM.US,D,20111104,000000,18.86,20.594,18.401,20.392,309630,0
+GHM.US,D,20111107,000000,20.511,21.153,19.788,20.391,86975,0
+GHM.US,D,20111108,000000,20.528,20.528,19.461,19.755,76700,0
+GHM.US,D,20111109,000000,19.047,19.301,18.629,19.039,205272,0
+GHM.US,D,20111110,000000,19.435,19.477,18.656,18.771,65406,0
+GHM.US,D,20111111,000000,19.087,19.771,18.946,19.502,49466,0
+GHM.US,D,20111114,000000,19.477,19.97,19.452,19.69,66318,0
+GHM.US,D,20111115,000000,19.564,20.018,19.055,19.901,56031,0
+GHM.US,D,20111116,000000,19.521,19.588,18.781,19.13,57672,0
+GHM.US,D,20111117,000000,19.223,19.24,18.027,18.392,72501,0
+GHM.US,D,20111118,000000,18.391,18.611,18.052,18.401,51831,0
+GHM.US,D,20111121,000000,18.036,18.362,17.807,18.211,84625,0
+GHM.US,D,20111122,000000,18.211,18.511,17.851,18.021,127031,0
+GHM.US,D,20111123,000000,17.823,17.849,17.36,17.639,111371,0
+GHM.US,D,20111125,000000,17.581,17.774,17.399,17.572,33298,0
+GHM.US,D,20111128,000000,18.172,19.019,17.902,18.486,87422,0
+GHM.US,D,20111129,000000,18.562,18.562,17.978,18.233,66533,0
+GHM.US,D,20111130,000000,18.971,19.891,18.836,19.794,102403,0
+GHM.US,D,20111201,000000,19.7,19.962,19.292,19.377,49183,0
+GHM.US,D,20111202,000000,19.842,20.003,19.214,19.325,34781,0
+GHM.US,D,20111205,000000,20.139,20.699,19.602,19.977,59112,0
+GHM.US,D,20111206,000000,19.977,20.554,19.69,20.376,45009,0
+GHM.US,D,20111207,000000,20.317,20.763,19.797,20.569,39152,0
+GHM.US,D,20111208,000000,20.376,20.392,19.206,19.369,99180,0
+GHM.US,D,20111209,000000,19.927,20.122,19.636,19.917,65248,0
+GHM.US,D,20111212,000000,19.435,20.175,19.171,20.055,113736,0
+GHM.US,D,20111213,000000,20.408,20.46,18.683,19.039,54689,0
+GHM.US,D,20111214,000000,18.756,18.905,17.797,18.546,112958,0
+GHM.US,D,20111215,000000,18.927,19.196,18.334,18.927,62638,0
+GHM.US,D,20111216,000000,19.13,19.401,18.353,18.637,56016,0
+GHM.US,D,20111219,000000,18.714,18.951,17.831,17.971,74986,0
+GHM.US,D,20111220,000000,18.511,18.976,18.068,18.86,49916,0
+GHM.US,D,20111221,000000,18.748,19.029,18.217,18.825,29163,0
+GHM.US,D,20111222,000000,18.877,19.154,18.868,19.001,17616,0
+GHM.US,D,20111223,000000,19.029,19.029,18.401,18.732,24821,0
+GHM.US,D,20111227,000000,18.588,19.069,18.58,18.709,64310,0
+GHM.US,D,20111228,000000,18.693,18.86,18.317,18.317,38063,0
+GHM.US,D,20111229,000000,18.401,19.078,18.401,18.976,50005,0
+GHM.US,D,20111230,000000,18.881,19.348,18.881,19.014,26299,0
+GHM.US,D,20120103,000000,19.587,19.986,19.494,19.755,87618,0
+GHM.US,D,20120104,000000,19.69,20.071,19.154,19.763,43937,0
+GHM.US,D,20120105,000000,19.654,20.089,19.301,19.927,67985,0
+GHM.US,D,20120106,000000,19.986,20.256,19.162,19.292,120416,0
+GHM.US,D,20120109,000000,19.122,19.628,19.069,19.435,140235,0
+GHM.US,D,20120110,000000,19.654,20.08,19.162,19.494,151558,0
+GHM.US,D,20120111,000000,19.452,19.681,19.154,19.444,79967,0
+GHM.US,D,20120112,000000,19.494,19.654,19.206,19.435,95533,0
+GHM.US,D,20120113,000000,19.139,19.485,19.113,19.162,40861,0
+GHM.US,D,20120117,000000,19.239,19.579,19.122,19.171,58583,0
+GHM.US,D,20120118,000000,19.087,19.452,19.069,19.401,52855,0
+GHM.US,D,20120119,000000,19.318,19.579,18.992,19.113,52796,0
+GHM.US,D,20120120,000000,18.976,19.187,18.382,18.588,110427,0
+GHM.US,D,20120123,000000,18.683,18.919,18.425,18.461,50317,0
+GHM.US,D,20120124,000000,18.47,18.714,17.909,18.683,56039,0
+GHM.US,D,20120125,000000,18.602,18.79,18.325,18.656,42663,0
+GHM.US,D,20120126,000000,18.656,18.807,18.432,18.511,66242,0
+GHM.US,D,20120127,000000,19.859,19.859,16.324,18.546,272171,0
+GHM.US,D,20120130,000000,18.602,18.646,18.096,18.562,66089,0
+GHM.US,D,20120131,000000,18.675,18.7,18.307,18.493,88430,0
+GHM.US,D,20120201,000000,18.807,18.817,18.486,18.742,98476,0
+GHM.US,D,20120202,000000,18.7,18.714,18.537,18.588,60636,0
+GHM.US,D,20120203,000000,18.985,19.901,18.841,19.901,73660,0
+GHM.US,D,20120206,000000,18.555,19.885,18.308,19.681,310500,0
+GHM.US,D,20120207,000000,19.485,19.672,19.122,19.417,75044,0
+GHM.US,D,20120208,000000,19.529,20.291,19.494,20.256,93819,0
+GHM.US,D,20120209,000000,20.343,21.154,20.326,20.984,101730,0
+GHM.US,D,20120210,000000,20.754,21.163,20.723,20.852,82730,0
+GHM.US,D,20120213,000000,21.163,21.222,20.834,21.063,67620,0
+GHM.US,D,20120214,000000,21.063,21.063,20.763,21.063,45396,0
+GHM.US,D,20120215,000000,21.122,21.122,20.239,20.47,104721,0
+GHM.US,D,20120216,000000,20.353,21.107,20.353,21.063,35590,0
+GHM.US,D,20120217,000000,21.063,21.122,20.692,20.88,50962,0
+GHM.US,D,20120221,000000,20.88,20.912,20.529,20.73,60519,0
+GHM.US,D,20120222,000000,20.699,20.852,20.585,20.684,59564,0
+GHM.US,D,20120223,000000,20.639,21.145,20.639,21.131,45335,0
+GHM.US,D,20120224,000000,21.089,21.189,20.912,21.019,32968,0
+GHM.US,D,20120227,000000,20.716,20.949,20.594,20.684,36911,0
+GHM.US,D,20120228,000000,20.639,20.949,20.362,20.629,43611,0
+GHM.US,D,20120229,000000,20.675,20.843,19.768,19.768,76393,0
+GHM.US,D,20120301,000000,19.859,20.139,19.833,19.833,58963,0
+GHM.US,D,20120302,000000,20.099,20.132,18.967,19.918,150737,0
+GHM.US,D,20120305,000000,19.817,19.817,19.265,19.301,56395,0
+GHM.US,D,20120306,000000,19.019,19.326,18.562,18.603,45892,0
+GHM.US,D,20120307,000000,18.611,18.693,17.814,18.026,78728,0
+GHM.US,D,20120308,000000,18.637,18.8,18.146,18.756,54388,0
+GHM.US,D,20120309,000000,18.646,19.352,18.57,19.047,34284,0
+GHM.US,D,20120312,000000,18.911,19.106,18.675,18.79,36915,0
+GHM.US,D,20120313,000000,18.86,18.958,18.418,18.493,72579,0
+GHM.US,D,20120314,000000,18.511,18.732,18.418,18.656,59120,0
+GHM.US,D,20120315,000000,18.732,18.895,18.47,18.562,99530,0
+GHM.US,D,20120316,000000,18.611,18.693,18.367,18.502,69328,0
+GHM.US,D,20120319,000000,18.7,20.537,18.7,20.19,145572,0
+GHM.US,D,20120320,000000,20.392,20.554,19.755,20.157,129370,0
+GHM.US,D,20120321,000000,20.184,20.239,19.502,19.502,67301,0
+GHM.US,D,20120322,000000,19.408,19.62,18.683,19.187,90672,0
+GHM.US,D,20120323,000000,19.155,19.25,18.723,19.206,99159,0
+GHM.US,D,20120326,000000,19.377,20.239,19.301,20.114,142211,0
+GHM.US,D,20120327,000000,20.256,20.746,20.003,20.055,115445,0
+GHM.US,D,20120328,000000,19.986,20.205,19.343,19.7,80804,0
+GHM.US,D,20120329,000000,19.503,19.764,18.986,19.13,142634,0
+GHM.US,D,20120330,000000,19.373,19.373,18.514,18.558,70804,0
+GHM.US,D,20120402,000000,18.562,18.817,18.391,18.57,61061,0
+GHM.US,D,20120403,000000,18.675,19.232,18.47,18.502,66944,0
+GHM.US,D,20120404,000000,18.24,18.511,17.867,18.391,47382,0
+GHM.US,D,20120405,000000,18.373,18.588,18.325,18.4,28243,0
+GHM.US,D,20120409,000000,18.087,18.087,17.877,17.893,31199,0
+GHM.US,D,20120410,000000,17.831,17.97,17.247,17.333,58962,0
+GHM.US,D,20120411,000000,17.645,17.732,17.399,17.638,33266,0
+GHM.US,D,20120412,000000,17.562,18.146,17.562,18.012,38122,0
+GHM.US,D,20120413,000000,17.848,17.857,17.604,17.773,68359,0
+GHM.US,D,20120416,000000,17.773,18.307,17.773,18.012,29562,0
+GHM.US,D,20120417,000000,18.121,18.486,18.121,18.209,20227,0
+GHM.US,D,20120418,000000,18.138,18.232,18.042,18.121,25364,0
+GHM.US,D,20120419,000000,18.114,18.232,17.987,18.051,42127,0
+GHM.US,D,20120420,000000,18.486,18.977,18.29,18.771,50025,0
+GHM.US,D,20120423,000000,18.373,18.432,18.026,18.146,43534,0
+GHM.US,D,20120424,000000,18.096,18.425,18.087,18.373,24232,0
+GHM.US,D,20120425,000000,18.588,18.596,18.096,18.432,28329,0
+GHM.US,D,20120426,000000,18.325,19.155,18.325,19.079,43297,0
+GHM.US,D,20120427,000000,19.07,19.621,18.742,19.547,29327,0
+GHM.US,D,20120430,000000,19.449,19.544,18.737,18.737,25344,0
+GHM.US,D,20120501,000000,18.665,19.495,18.665,18.732,45284,0
+GHM.US,D,20120502,000000,18.537,19.055,18.537,18.906,38581,0
+GHM.US,D,20120503,000000,18.878,19.14,18.502,18.886,42411,0
+GHM.US,D,20120504,000000,18.781,18.781,18.06,18.146,34650,0
+GHM.US,D,20120507,000000,18.012,18.068,17.814,17.823,43842,0
+GHM.US,D,20120508,000000,17.526,17.526,16.557,17.263,152007,0
+GHM.US,D,20120509,000000,16.969,17.58,16.969,17.512,31837,0
+GHM.US,D,20120510,000000,17.624,17.896,17.4,17.521,37385,0
+GHM.US,D,20120511,000000,17.287,17.441,16.882,17.105,45079,0
+GHM.US,D,20120514,000000,16.823,16.882,16.402,16.423,52243,0
+GHM.US,D,20120515,000000,16.473,16.677,16.274,16.451,27467,0
+GHM.US,D,20120516,000000,16.5,16.5,16.075,16.374,28211,0
+GHM.US,D,20120517,000000,16.245,16.331,15.559,16.084,69009,0
+GHM.US,D,20120518,000000,15.966,16.374,15.611,15.957,40829,0
+GHM.US,D,20120521,000000,16.067,16.205,15.687,16.161,31546,0
+GHM.US,D,20120522,000000,16.113,16.113,15.628,15.854,58043,0
+GHM.US,D,20120523,000000,15.611,15.694,15.434,15.66,38312,0
+GHM.US,D,20120524,000000,15.79,15.79,15.401,15.577,26653,0
+GHM.US,D,20120525,000000,15.577,15.611,15.354,15.473,33020,0
+GHM.US,D,20120529,000000,15.618,16.121,15.611,15.703,139452,0
+GHM.US,D,20120530,000000,15.694,15.863,15.66,15.818,36137,0
+GHM.US,D,20120531,000000,15.818,16.544,15.782,16.341,67614,0
+GHM.US,D,20120601,000000,15.967,15.967,14.855,14.896,58090,0
+GHM.US,D,20120604,000000,14.974,15.434,14.974,15.273,58730,0
+GHM.US,D,20120605,000000,15.109,15.362,14.855,14.983,29222,0
+GHM.US,D,20120606,000000,14.89,15.464,14.89,15.345,29120,0
+GHM.US,D,20120607,000000,15.604,16.122,14.89,15.117,35894,0
+GHM.US,D,20120608,000000,15.1,15.464,15.027,15.256,41132,0
+GHM.US,D,20120611,000000,15.506,15.611,14.947,14.947,50477,0
+GHM.US,D,20120612,000000,15.133,15.434,15.034,15.362,22594,0
+GHM.US,D,20120613,000000,15.362,15.586,15.211,15.309,39528,0
+GHM.US,D,20120614,000000,15.317,15.669,15.256,15.372,27821,0
+GHM.US,D,20120615,000000,15.417,15.687,15.417,15.542,88319,0
+GHM.US,D,20120618,000000,15.542,15.586,15.248,15.449,40678,0
+GHM.US,D,20120619,000000,15.577,15.806,15.009,15.628,60269,0
+GHM.US,D,20120620,000000,15.687,15.774,15.559,15.729,24414,0
+GHM.US,D,20120621,000000,15.669,15.687,14.955,15.019,46003,0
+GHM.US,D,20120622,000000,15.068,15.282,14.955,15.173,68872,0
+GHM.US,D,20120625,000000,14.881,15.202,14.863,15.068,23725,0
+GHM.US,D,20120626,000000,15.059,15.167,14.964,15.059,13362,0
+GHM.US,D,20120627,000000,15.009,15.354,15.009,15.296,14560,0
+GHM.US,D,20120628,000000,15.1,15.336,14.455,14.683,20887,0
+GHM.US,D,20120629,000000,15.149,15.812,15.117,15.812,29641,0
+GHM.US,D,20120702,000000,15.72,16.094,15.424,15.934,24416,0
+GHM.US,D,20120703,000000,15.845,16.18,15.774,16.18,8943,0
+GHM.US,D,20120705,000000,16.068,16.394,15.748,16.094,22495,0
+GHM.US,D,20120706,000000,15.873,16.01,15.449,15.55,11367,0
+GHM.US,D,20120709,000000,15.401,15.864,15.401,15.473,16363,0
+GHM.US,D,20120710,000000,15.687,16.01,15.183,15.183,26208,0
+GHM.US,D,20120711,000000,15.296,15.296,14.692,14.743,19370,0
+GHM.US,D,20120712,000000,14.582,14.652,14.259,14.523,31279,0
+GHM.US,D,20120713,000000,14.548,14.787,14.438,14.709,29772,0
+GHM.US,D,20120716,000000,14.752,14.863,14.455,14.709,50274,0
+GHM.US,D,20120717,000000,14.787,15.117,14.652,15.034,35602,0
+GHM.US,D,20120718,000000,14.855,15.309,14.855,15.219,24269,0
+GHM.US,D,20120719,000000,15.219,15.309,15.027,15.133,31177,0
+GHM.US,D,20120720,000000,14.964,14.964,14.565,14.582,30053,0
+GHM.US,D,20120723,000000,14.352,14.675,14.241,14.268,18215,0
+GHM.US,D,20120724,000000,14.259,14.601,14.082,14.183,27316,0
+GHM.US,D,20120725,000000,14.149,14.523,14.047,14.315,24778,0
+GHM.US,D,20120726,000000,14.61,14.61,13.914,14.047,43964,0
+GHM.US,D,20120727,000000,14.183,14.548,14.107,14.479,71239,0
+GHM.US,D,20120730,000000,14.498,14.61,14.413,14.472,36967,0
+GHM.US,D,20120731,000000,14.455,14.752,14.455,14.479,58050,0
+GHM.US,D,20120801,000000,14.498,14.652,13.758,13.758,32928,0
+GHM.US,D,20120802,000000,13.904,14.438,13.859,14.368,43616,0
+GHM.US,D,20120803,000000,14.643,14.692,14.438,14.617,89411,0
+GHM.US,D,20120806,000000,14.675,14.743,14.53,14.627,44459,0
+GHM.US,D,20120807,000000,14.683,15.149,14.652,15.1,48679,0
+GHM.US,D,20120808,000000,15.019,15.1,14.814,14.863,14697,0
+GHM.US,D,20120809,000000,14.881,15.924,14.778,15.828,24855,0
+GHM.US,D,20120810,000000,15.595,15.712,15.083,15.125,25044,0
+GHM.US,D,20120813,000000,15.149,15.192,14.822,14.928,10939,0
+GHM.US,D,20120814,000000,14.947,15.051,14.863,15.044,23135,0
+GHM.US,D,20120815,000000,15.027,15.898,15.009,15.898,26050,0
+GHM.US,D,20120816,000000,15.799,15.908,15.577,15.836,21054,0
+GHM.US,D,20120817,000000,15.782,15.818,15.55,15.748,36551,0
+GHM.US,D,20120820,000000,15.628,15.712,15.498,15.669,28104,0
+GHM.US,D,20120821,000000,15.806,15.924,15.669,15.836,36496,0
+GHM.US,D,20120822,000000,15.806,15.806,15.669,15.72,22419,0
+GHM.US,D,20120823,000000,15.669,15.924,15.669,15.712,22950,0
+GHM.US,D,20120824,000000,15.604,15.818,15.559,15.806,15025,0
+GHM.US,D,20120827,000000,15.712,15.828,15.586,15.703,17593,0
+GHM.US,D,20120828,000000,15.712,15.898,15.643,15.873,25530,0
+GHM.US,D,20120829,000000,15.806,15.881,15.628,15.748,23129,0
+GHM.US,D,20120830,000000,15.643,15.818,15.568,15.812,22564,0
+GHM.US,D,20120831,000000,15.958,16.181,15.828,16.163,38861,0
+GHM.US,D,20120904,000000,15.942,16.298,15.899,15.942,62012,0
+GHM.US,D,20120905,000000,15.818,15.984,15.729,15.899,25948,0
+GHM.US,D,20120906,000000,15.942,16.136,15.729,15.984,40112,0
+GHM.US,D,20120907,000000,16.114,16.528,16.068,16.483,41034,0
+GHM.US,D,20120910,000000,16.41,16.41,16.123,16.145,18510,0
+GHM.US,D,20120911,000000,16.145,16.358,16.145,16.266,20794,0
+GHM.US,D,20120912,000000,16.247,16.323,16.001,16.114,12044,0
+GHM.US,D,20120913,000000,16.076,16.768,16.076,16.631,37810,0
+GHM.US,D,20120914,000000,16.631,17.002,16.631,16.75,30228,0
+GHM.US,D,20120917,000000,16.596,16.784,16.349,16.418,25875,0
+GHM.US,D,20120918,000000,16.376,16.418,16.094,16.094,18471,0
+GHM.US,D,20120919,000000,16.094,16.163,15.855,15.881,27129,0
+GHM.US,D,20120920,000000,15.774,15.774,15.281,15.362,37270,0
+GHM.US,D,20120921,000000,15.345,16.01,15.345,16.01,82935,0
+GHM.US,D,20120924,000000,15.917,16.64,15.909,16.64,36034,0
+GHM.US,D,20120925,000000,16.689,16.758,16.257,16.333,26643,0
+GHM.US,D,20120926,000000,16.395,16.41,15.669,15.799,22521,0
+GHM.US,D,20120927,000000,15.855,15.974,15.473,15.586,31283,0
+GHM.US,D,20120928,000000,15.4,15.694,15.301,15.362,39724,0
+GHM.US,D,20121001,000000,15.49,15.595,15.381,15.595,31294,0
+GHM.US,D,20121002,000000,15.604,15.604,15.345,15.55,35130,0
+GHM.US,D,20121003,000000,15.473,15.524,15.051,15.21,47752,0
+GHM.US,D,20121004,000000,15.336,15.873,15.228,15.482,20861,0
+GHM.US,D,20121005,000000,15.515,15.618,15.142,15.21,16392,0
+GHM.US,D,20121008,000000,15.424,15.618,15.172,15.568,21737,0
+GHM.US,D,20121009,000000,15.559,15.864,15.354,15.739,30481,0
+GHM.US,D,20121010,000000,15.79,15.79,15.464,15.586,10870,0
+GHM.US,D,20121011,000000,15.729,15.757,15.1,15.687,12312,0
+GHM.US,D,20121012,000000,15.643,15.651,15.49,15.524,8958,0
+GHM.US,D,20121015,000000,15.482,15.818,15.442,15.694,8624,0
+GHM.US,D,20121016,000000,15.764,15.845,15.643,15.836,8656,0
+GHM.US,D,20121017,000000,15.836,15.873,15.636,15.799,9046,0
+GHM.US,D,20121018,000000,15.739,15.899,15.515,15.577,10416,0
+GHM.US,D,20121019,000000,15.473,15.506,15.067,15.157,48791,0
+GHM.US,D,20121022,000000,15.1,15.317,14.786,14.786,51030,0
+GHM.US,D,20121023,000000,14.777,14.786,13.987,14.357,28095,0
+GHM.US,D,20121024,000000,14.412,14.616,14.239,14.437,25086,0
+GHM.US,D,20121025,000000,14.641,14.813,14.412,14.813,12900,0
+GHM.US,D,20121026,000000,14.853,15.729,14.853,15.729,68199,0
+GHM.US,D,20121031,000000,15.651,15.669,14.902,15.281,45204,0
+GHM.US,D,20121101,000000,15.301,15.925,15.166,15.873,74420,0
+GHM.US,D,20121102,000000,15.818,15.909,15.067,15.067,24173,0
+GHM.US,D,20121105,000000,15.033,15.482,15.033,15.362,10121,0
+GHM.US,D,20121106,000000,15.372,15.559,15.362,15.442,12608,0
+GHM.US,D,20121107,000000,15.238,15.308,14.853,14.853,21762,0
+GHM.US,D,20121108,000000,14.902,15.301,14.59,14.59,42404,0
+GHM.US,D,20121109,000000,14.487,14.982,14.487,14.777,23551,0
+GHM.US,D,20121112,000000,14.804,14.963,14.674,14.804,29838,0
+GHM.US,D,20121113,000000,14.616,14.973,14.462,14.667,25677,0
+GHM.US,D,20121114,000000,14.759,15.373,14.328,14.343,35107,0
+GHM.US,D,20121115,000000,14.421,14.521,14.13,14.336,29118,0
+GHM.US,D,20121116,000000,14.284,14.896,14.062,14.265,44761,0
+GHM.US,D,20121119,000000,14.496,14.982,14.496,14.759,17789,0
+GHM.US,D,20121120,000000,14.759,14.836,14.496,14.512,24097,0
+GHM.US,D,20121121,000000,14.641,14.881,14.445,14.881,20259,0
+GHM.US,D,20121123,000000,14.896,14.896,14.733,14.896,6059,0
+GHM.US,D,20121126,000000,14.759,14.973,14.633,14.973,15300,0
+GHM.US,D,20121127,000000,14.936,14.936,14.496,14.555,22938,0
+GHM.US,D,20121128,000000,14.512,14.982,14.512,14.973,16446,0
+GHM.US,D,20121129,000000,14.89,15.629,14.854,15.578,23558,0
+GHM.US,D,20121130,000000,15.56,15.56,15.133,15.296,23872,0
+GHM.US,D,20121203,000000,15.535,15.714,15.091,15.662,22684,0
+GHM.US,D,20121204,000000,15.542,15.9,15.443,15.891,26423,0
+GHM.US,D,20121205,000000,15.9,16.069,15.56,15.847,26791,0
+GHM.US,D,20121206,000000,15.72,16.086,15.704,15.91,19982,0
+GHM.US,D,20121207,000000,15.96,15.96,15.636,15.91,19894,0
+GHM.US,D,20121210,000000,15.917,16.307,15.542,16.137,45254,0
+GHM.US,D,20121211,000000,16.326,16.643,16.069,16.599,36101,0
+GHM.US,D,20121212,000000,16.607,16.682,16.427,16.546,18438,0
+GHM.US,D,20121213,000000,16.607,17.013,15.96,16.887,45193,0
+GHM.US,D,20121214,000000,16.652,17.494,16.652,17.406,49948,0
+GHM.US,D,20121217,000000,17.406,17.587,17.366,17.448,22659,0
+GHM.US,D,20121218,000000,17.448,17.714,17.448,17.66,22835,0
+GHM.US,D,20121219,000000,17.126,17.66,17.119,17.604,14242,0
+GHM.US,D,20121220,000000,17.424,18.061,17.103,17.996,28367,0
+GHM.US,D,20121221,000000,17.177,17.805,16.931,17.193,90393,0
+GHM.US,D,20121224,000000,17.119,17.119,16.829,17.04,5348,0
+GHM.US,D,20121226,000000,17.023,17.177,16.562,16.562,13029,0
+GHM.US,D,20121227,000000,16.546,16.616,15.91,16.427,24589,0
+GHM.US,D,20121228,000000,16.276,16.505,15.96,16.2,14145,0
+GHM.US,D,20121231,000000,15.22,16.77,15.22,16.599,42218,0
+GHM.US,D,20130102,000000,17.161,17.814,16.989,17.219,69384,0
+GHM.US,D,20130103,000000,17.201,17.485,16.87,16.905,31334,0
+GHM.US,D,20130104,000000,17.04,17.094,16.793,16.896,13984,0
+GHM.US,D,20130107,000000,16.743,16.836,16.682,16.708,11530,0
+GHM.US,D,20130108,000000,16.753,17.193,16.753,17.126,28513,0
+GHM.US,D,20130109,000000,17.193,17.677,17.193,17.66,18404,0
+GHM.US,D,20130110,000000,17.75,18.369,17.44,18.283,17697,0
+GHM.US,D,20130111,000000,18.435,18.908,18.052,18.767,27050,0
+GHM.US,D,20130114,000000,18.531,18.758,18.318,18.758,76848,0
+GHM.US,D,20130115,000000,18.623,19.135,18.591,18.98,30887,0
+GHM.US,D,20130116,000000,18.864,18.9,18.548,18.726,23593,0
+GHM.US,D,20130117,000000,18.854,19.151,18.717,19.093,57301,0
+GHM.US,D,20130118,000000,19.135,19.228,18.971,19.184,101944,0
+GHM.US,D,20130122,000000,18.955,19.571,18.955,19.571,34547,0
+GHM.US,D,20130123,000000,19.314,19.492,18.668,19.102,54268,0
+GHM.US,D,20130124,000000,18.98,19.143,18.829,19.093,98160,0
+GHM.US,D,20130125,000000,19.11,19.211,18.923,19.168,57193,0
+GHM.US,D,20130128,000000,19.151,19.349,19.066,19.211,31322,0
+GHM.US,D,20130129,000000,19.356,19.944,19.159,19.796,43071,0
+GHM.US,D,20130130,000000,19.281,19.986,19.281,19.654,39436,0
+GHM.US,D,20130131,000000,19.553,19.748,19.193,19.725,52014,0
+GHM.US,D,20130201,000000,18.717,20.131,18.598,19.995,238767,0
+GHM.US,D,20130204,000000,19.596,20.328,18.061,20.072,91691,0
+GHM.US,D,20130205,000000,20.098,20.248,19.849,20.027,88624,0
+GHM.US,D,20130206,000000,19.796,19.927,19.563,19.885,46268,0
+GHM.US,D,20130207,000000,19.876,20.167,19.748,19.859,71130,0
+GHM.US,D,20130208,000000,19.876,20.214,19.579,19.935,110134,0
+GHM.US,D,20130211,000000,19.952,20.214,19.601,20.011,56076,0
+GHM.US,D,20130212,000000,20.098,20.679,19.262,20.453,45922,0
+GHM.US,D,20130213,000000,20.453,20.796,19.832,20.491,55268,0
+GHM.US,D,20130214,000000,20.499,20.532,20.394,20.453,19624,0
+GHM.US,D,20130215,000000,20.403,20.848,19.644,20.124,39306,0
+GHM.US,D,20130219,000000,20.241,20.429,19.762,20.027,73166,0
+GHM.US,D,20130220,000000,20.011,20.32,19.935,19.935,71950,0
+GHM.US,D,20130221,000000,19.901,19.986,19.796,19.952,40861,0
+GHM.US,D,20130222,000000,20.124,20.15,19.725,20.027,135416,0
+GHM.US,D,20130225,000000,20.184,20.222,19.339,19.373,126479,0
+GHM.US,D,20130226,000000,19.544,19.585,19.29,19.432,26823,0
+GHM.US,D,20130227,000000,19.475,19.601,19.236,19.519,67752,0
+GHM.US,D,20130228,000000,19.544,20.141,18.81,19.849,35762,0
+GHM.US,D,20130301,000000,19.661,20.037,19.654,19.952,15872,0
+GHM.US,D,20130304,000000,19.707,19.841,19.644,19.796,10540,0
+GHM.US,D,20130305,000000,19.747,20.32,19.707,20.32,39131,0
+GHM.US,D,20130306,000000,20.37,20.37,19.832,19.885,31331,0
+GHM.US,D,20130307,000000,19.944,20.177,19.944,20.09,52974,0
+GHM.US,D,20130308,000000,20.248,20.248,20.027,20.214,48832,0
+GHM.US,D,20130311,000000,20.081,20.378,19.868,20.336,40665,0
+GHM.US,D,20130312,000000,20.248,20.411,20.011,20.302,57176,0
+GHM.US,D,20130313,000000,20.248,20.328,20.115,20.177,29097,0
+GHM.US,D,20130314,000000,20.159,20.222,19.849,20.124,27425,0
+GHM.US,D,20130315,000000,19.901,20.429,19.901,20.429,41302,0
+GHM.US,D,20130318,000000,20.037,20.549,20.037,20.499,49284,0
+GHM.US,D,20130319,000000,20.499,20.876,20.499,20.671,87761,0
+GHM.US,D,20130320,000000,20.726,21.137,20.598,21.129,31468,0
+GHM.US,D,20130321,000000,20.891,20.917,20.711,20.759,116646,0
+GHM.US,D,20130322,000000,20.777,20.815,20.532,20.671,11228,0
+GHM.US,D,20130325,000000,20.805,21.062,20.623,20.823,23200,0
+GHM.US,D,20130326,000000,20.948,20.948,20.549,20.9,11876,0
+GHM.US,D,20130327,000000,20.671,20.823,20.483,20.742,20306,0
+GHM.US,D,20130328,000000,20.876,21.086,20.671,21.086,47228,0
+GHM.US,D,20130401,000000,20.971,21.144,20.507,20.663,30428,0
+GHM.US,D,20130402,000000,20.805,20.925,20.58,20.623,28390,0
+GHM.US,D,20130403,000000,20.623,20.623,20.141,20.276,27469,0
+GHM.US,D,20130404,000000,20.284,20.453,19.796,20.394,12181,0
+GHM.US,D,20130405,000000,19.778,20.027,19.201,19.832,60437,0
+GHM.US,D,20130408,000000,19.977,19.986,19.635,19.747,12825,0
+GHM.US,D,20130409,000000,19.908,19.962,19.661,19.832,15167,0
+GHM.US,D,20130410,000000,19.952,20.671,19.917,20.607,48162,0
+GHM.US,D,20130411,000000,20.378,20.867,20.328,20.711,9005,0
+GHM.US,D,20130412,000000,20.679,20.688,20.558,20.558,4148,0
+GHM.US,D,20130415,000000,20.364,20.364,19.414,19.619,51057,0
+GHM.US,D,20130416,000000,19.747,20.336,19.609,20.32,15761,0
+GHM.US,D,20130417,000000,20.191,20.191,19.398,19.689,79494,0
+GHM.US,D,20130418,000000,20.356,20.356,19.304,19.601,48879,0
+GHM.US,D,20130419,000000,19.57,20.2,19.134,20.037,16872,0
+GHM.US,D,20130422,000000,19.585,20.222,19.585,20.177,4613,0
+GHM.US,D,20130423,000000,20.047,20.463,20.047,20.463,13904,0
+GHM.US,D,20130424,000000,20.386,20.9,20.386,20.805,12949,0
+GHM.US,D,20130425,000000,20.787,20.787,20.378,20.491,10244,0
+GHM.US,D,20130426,000000,20.483,20.598,20.231,20.444,16506,0
+GHM.US,D,20130429,000000,20.444,20.532,20.072,20.429,48177,0
+GHM.US,D,20130430,000000,20.328,20.711,20.184,20.711,52702,0
+GHM.US,D,20130501,000000,20.516,20.679,19.304,19.527,75971,0
+GHM.US,D,20130502,000000,19.562,19.908,19.058,19.725,42070,0
+GHM.US,D,20130503,000000,19.725,20.663,19.725,20.54,26798,0
+GHM.US,D,20130506,000000,19.219,20.633,19.219,20.598,19424,0
+GHM.US,D,20130507,000000,20.516,20.711,20.364,20.54,43746,0
+GHM.US,D,20130508,000000,20.558,20.671,20.258,20.453,20615,0
+GHM.US,D,20130509,000000,20.453,20.58,20.184,20.231,25236,0
+GHM.US,D,20130510,000000,20.336,20.336,19.733,20.003,23264,0
+GHM.US,D,20130513,000000,19.901,19.935,19.601,19.825,4084,0
+GHM.US,D,20130514,000000,19.74,20.663,19.74,20.453,36097,0
+GHM.US,D,20130515,000000,20.284,20.558,20.124,20.444,9429,0
+GHM.US,D,20130516,000000,20.276,20.58,20.132,20.572,10614,0
+GHM.US,D,20130517,000000,20.453,20.473,20.115,20.328,32357,0
+GHM.US,D,20130520,000000,19.348,20.453,19.348,20.32,22091,0
+GHM.US,D,20130521,000000,20.276,20.671,20.276,20.58,33473,0
+GHM.US,D,20130522,000000,20.453,20.549,19.707,20.09,18278,0
+GHM.US,D,20130523,000000,19.927,20.346,19.927,20.346,13527,0
+GHM.US,D,20130524,000000,20.276,20.453,20.072,20.302,7026,0
+GHM.US,D,20130528,000000,20.453,20.532,20.09,20.453,32282,0
+GHM.US,D,20130529,000000,20.356,20.444,20.168,20.231,33255,0
+GHM.US,D,20130530,000000,20.394,20.54,20.159,20.453,50112,0
+GHM.US,D,20130531,000000,20.622,23.86,20.024,23.86,253561,0
+GHM.US,D,20130603,000000,23.636,23.699,22.799,23.232,97327,0
+GHM.US,D,20130604,000000,23.232,23.25,22.53,22.994,119749,0
+GHM.US,D,20130605,000000,22.936,22.936,22.159,22.38,77697,0
+GHM.US,D,20130606,000000,22.462,23.149,22.319,23.149,38366,0
+GHM.US,D,20130607,000000,23.224,23.439,22.809,23.24,11150,0
+GHM.US,D,20130610,000000,23.285,23.619,23.089,23.611,37403,0
+GHM.US,D,20130611,000000,23.387,23.464,23.095,23.175,20051,0
+GHM.US,D,20130612,000000,23.2,23.378,23.054,23.054,17154,0
+GHM.US,D,20130613,000000,23.044,23.406,23.035,23.2,29155,0
+GHM.US,D,20130614,000000,23.08,23.131,22.612,22.612,11098,0
+GHM.US,D,20130617,000000,22.908,23.2,22.585,22.925,21694,0
+GHM.US,D,20130618,000000,22.984,23.539,22.653,23.439,37469,0
+GHM.US,D,20130619,000000,23.464,23.548,23.08,23.08,41398,0
+GHM.US,D,20130620,000000,22.745,23.095,22.612,23.035,50951,0
+GHM.US,D,20130621,000000,23.114,23.464,23.114,23.351,48692,0
+GHM.US,D,20130624,000000,23.131,23.293,23.035,23.139,21917,0
+GHM.US,D,20130625,000000,23.342,23.603,23.175,23.479,59740,0
+GHM.US,D,20130626,000000,23.464,23.717,23.416,23.53,29887,0
+GHM.US,D,20130627,000000,23.789,25.075,23.761,24.933,63702,0
+GHM.US,D,20130628,000000,25.075,26.801,24.968,25.625,236038,0
+GHM.US,D,20130701,000000,26.018,27.371,25.932,27.113,59515,0
+GHM.US,D,20130702,000000,27.518,27.67,26.892,27.14,56570,0
+GHM.US,D,20130703,000000,27.14,27.607,25.82,27.073,24308,0
+GHM.US,D,20130705,000000,27.251,27.878,27.251,27.661,34658,0
+GHM.US,D,20130708,000000,27.661,27.686,27.09,27.686,20909,0
+GHM.US,D,20130709,000000,27.848,28.156,27.398,27.812,74281,0
+GHM.US,D,20130710,000000,27.812,28.045,27.742,27.933,45552,0
+GHM.US,D,20130711,000000,27.941,28.029,27.732,27.848,101550,0
+GHM.US,D,20130712,000000,27.772,27.926,27.722,27.766,44845,0
+GHM.US,D,20130715,000000,27.661,28.038,27.661,27.766,27204,0
+GHM.US,D,20130716,000000,27.82,28.038,27.686,27.758,27643,0
+GHM.US,D,20130717,000000,27.758,28.021,27.67,27.812,49578,0
+GHM.US,D,20130718,000000,27.82,28.76,27.82,28.427,49006,0
+GHM.US,D,20130719,000000,28.435,28.523,28.244,28.318,22203,0
+GHM.US,D,20130722,000000,28.283,28.582,28.172,28.198,65432,0
+GHM.US,D,20130723,000000,28.976,28.99,27.985,28.087,41997,0
+GHM.US,D,20130724,000000,27.918,27.994,26.792,26.971,52336,0
+GHM.US,D,20130725,000000,33.241,33.241,28.087,28.252,194085,0
+GHM.US,D,20130726,000000,27.518,28.435,27.518,28.362,131877,0
+GHM.US,D,20130729,000000,28.403,28.738,28.156,28.371,36684,0
+GHM.US,D,20130730,000000,28.3,28.768,28.275,28.427,31285,0
+GHM.US,D,20130731,000000,28.327,28.411,27.787,27.893,61993,0
+GHM.US,D,20130801,000000,28.164,28.427,28.053,28.283,59941,0
+GHM.US,D,20130802,000000,27.933,29.333,27.848,28.244,25923,0
+GHM.US,D,20130805,000000,28.132,28.882,28.061,28.666,24037,0
+GHM.US,D,20130806,000000,28.683,28.768,28.378,28.463,25539,0
+GHM.US,D,20130807,000000,28.609,28.666,28.069,28.354,18539,0
+GHM.US,D,20130808,000000,28.427,28.76,28.225,28.557,24473,0
+GHM.US,D,20130809,000000,28.713,29.163,28.713,29.016,25883,0
+GHM.US,D,20130812,000000,28.961,29.711,28.961,29.642,25970,0
+GHM.US,D,20130813,000000,29.566,29.566,28.9,29.156,28300,0
+GHM.US,D,20130814,000000,29.256,29.453,28.215,28.828,20938,0
+GHM.US,D,20130815,000000,28.435,29.409,28.053,28.198,36282,0
+GHM.US,D,20130816,000000,28.18,28.572,28.02,28.172,40952,0
+GHM.US,D,20130819,000000,28.362,29.035,28.18,28.739,44945,0
+GHM.US,D,20130820,000000,28.935,29.68,28.651,28.761,18800,0
+GHM.US,D,20130821,000000,28.754,28.977,28.394,28.694,42392,0
+GHM.US,D,20130822,000000,28.6,29.42,28.6,29.41,17346,0
+GHM.US,D,20130823,000000,29.393,29.634,29.035,29.318,13799,0
+GHM.US,D,20130826,000000,29.454,29.489,29.017,29.318,33080,0
+GHM.US,D,20130827,000000,29.097,29.393,28.829,29.025,38598,0
+GHM.US,D,20130828,000000,29.035,29.848,28.925,29.063,22537,0
+GHM.US,D,20130829,000000,28.829,29.31,28.795,29.242,15618,0
+GHM.US,D,20130830,000000,29.138,29.671,28.739,29.471,42599,0
+GHM.US,D,20130903,000000,29.643,29.891,28.9,29.743,114584,0
+GHM.US,D,20130904,000000,29.697,30.034,29.41,29.991,22239,0
+GHM.US,D,20130905,000000,30.104,30.319,29.948,30.095,18303,0
+GHM.US,D,20130906,000000,30.309,30.319,29.471,29.898,18348,0
+GHM.US,D,20130909,000000,30.41,30.743,30.068,30.632,47392,0
+GHM.US,D,20130910,000000,30.95,31.323,30.743,31.172,36014,0
+GHM.US,D,20130911,000000,31.239,31.641,31.203,31.281,40283,0
+GHM.US,D,20130912,000000,31.418,31.596,30.787,30.805,54736,0
+GHM.US,D,20130913,000000,30.796,30.958,30.573,30.759,16213,0
+GHM.US,D,20130916,000000,30.976,30.992,30.344,30.498,25532,0
+GHM.US,D,20130917,000000,30.597,30.597,30.052,30.217,37357,0
+GHM.US,D,20130918,000000,30.121,30.445,29.898,30.181,31964,0
+GHM.US,D,20130919,000000,30.128,30.238,29.625,29.865,39432,0
+GHM.US,D,20130920,000000,29.769,30.034,29.044,29.48,130056,0
+GHM.US,D,20130923,000000,29.697,29.891,29.257,29.42,45698,0
+GHM.US,D,20130924,000000,29.257,30.23,29.248,30.224,49313,0
+GHM.US,D,20130925,000000,30.377,31.172,29.913,30.985,39795,0
+GHM.US,D,20130926,000000,30.658,31.043,30.588,30.751,14635,0
+GHM.US,D,20130927,000000,30.573,30.805,30.328,30.683,25453,0
+GHM.US,D,20130930,000000,30.531,31.129,30.224,30.855,34746,0
+GHM.US,D,20131001,000000,30.941,31.777,30.667,31.408,38753,0
+GHM.US,D,20131002,000000,31.281,31.408,30.573,30.796,46263,0
+GHM.US,D,20131003,000000,30.837,30.837,29.958,30.137,33456,0
+GHM.US,D,20131004,000000,30.06,31.272,30.06,30.924,36083,0
+GHM.US,D,20131007,000000,30.897,30.958,30.521,30.554,36426,0
+GHM.US,D,20131008,000000,30.924,30.958,30.394,30.463,35525,0
+GHM.US,D,20131009,000000,30.641,30.648,29.515,29.797,37561,0
+GHM.US,D,20131010,000000,30.104,30.805,29.855,30.675,23608,0
+GHM.US,D,20131011,000000,30.506,31.839,30.455,31.839,17556,0
+GHM.US,D,20131014,000000,31.596,32.452,31.052,32.434,20396,0
+GHM.US,D,20131015,000000,32.273,32.452,32.025,32.177,27015,0
+GHM.US,D,20131016,000000,32.218,32.4,31.946,32.171,20160,0
+GHM.US,D,20131017,000000,32.155,32.993,32.155,32.672,32216,0
+GHM.US,D,20131018,000000,33.024,34.006,32.862,33.632,27076,0
+GHM.US,D,20131021,000000,33.664,33.878,33.135,33.655,30500,0
+GHM.US,D,20131022,000000,33.655,34.116,33.581,33.81,24875,0
+GHM.US,D,20131023,000000,33.757,33.954,33.416,33.632,40568,0
+GHM.US,D,20131024,000000,33.604,33.733,32.794,33.407,55139,0
+GHM.US,D,20131025,000000,34.156,35.816,33.024,33.306,150804,0
+GHM.US,D,20131028,000000,33.094,33.407,31.881,32.488,58045,0
+GHM.US,D,20131029,000000,32.488,32.699,32.187,32.488,60138,0
+GHM.US,D,20131030,000000,32.552,32.552,31.189,31.297,78854,0
+GHM.US,D,20131031,000000,31.488,32.255,31.164,31.437,93559,0
+GHM.US,D,20131101,000000,31.358,31.367,30.683,31.189,50531,0
+GHM.US,D,20131104,000000,31.563,32.946,31.239,32.39,28974,0
+GHM.US,D,20131105,000000,32.335,32.366,30.966,31.146,22047,0
+GHM.US,D,20131106,000000,31.288,31.931,30.966,31.061,71193,0
+GHM.US,D,20131107,000000,32.366,32.649,31.471,31.769,89647,0
+GHM.US,D,20131108,000000,31.76,32.664,30.615,30.888,47780,0
+GHM.US,D,20131111,000000,30.554,31.211,30.554,30.941,12852,0
+GHM.US,D,20131112,000000,30.976,30.976,30.531,30.751,14662,0
+GHM.US,D,20131113,000000,30.472,31.938,30.319,31.726,94109,0
+GHM.US,D,20131114,000000,31.614,32.163,31.017,31.239,33593,0
+GHM.US,D,20131115,000000,31.12,31.786,30.683,31.418,43718,0
+GHM.US,D,20131118,000000,31.614,31.821,29.12,29.913,109287,0
+GHM.US,D,20131119,000000,29.837,31.06,29.478,30.17,85181,0
+GHM.US,D,20131120,000000,30.208,31.103,29.547,29.898,127275,0
+GHM.US,D,20131121,000000,29.904,31.281,29.703,31.258,46666,0
+GHM.US,D,20131122,000000,31.388,31.398,30.787,31.026,22318,0
+GHM.US,D,20131125,000000,31.239,31.375,30.546,31.281,41690,0
+GHM.US,D,20131126,000000,31.23,32.545,30.975,31.743,58755,0
+GHM.US,D,20131127,000000,31.743,32.171,31.743,32.11,20567,0
+GHM.US,D,20131129,000000,32.343,32.343,31.846,31.947,7587,0
+GHM.US,D,20131202,000000,31.642,31.642,30.553,31.068,20375,0
+GHM.US,D,20131203,000000,30.924,31.272,30.828,30.999,14691,0
+GHM.US,D,20131204,000000,30.924,31.624,30.343,30.667,19046,0
+GHM.US,D,20131205,000000,30.734,31.272,30.367,30.821,15626,0
+GHM.US,D,20131206,000000,31.196,31.614,30.915,31.367,11658,0
+GHM.US,D,20131209,000000,31.624,31.624,31.009,31.221,25167,0
+GHM.US,D,20131210,000000,31.129,31.367,30.769,30.984,29546,0
+GHM.US,D,20131211,000000,31.129,31.272,30.596,31.026,32031,0
+GHM.US,D,20131212,000000,30.828,31.455,30.828,31.196,19700,0
+GHM.US,D,20131213,000000,31.297,31.428,30.984,30.984,22624,0
+GHM.US,D,20131216,000000,31.189,31.624,30.984,31.164,21699,0
+GHM.US,D,20131217,000000,30.984,31.111,30.812,31.009,55086,0
+GHM.US,D,20131218,000000,30.984,31.196,30.769,31.026,60790,0
+GHM.US,D,20131219,000000,31.077,31.189,30.769,30.821,21692,0
+GHM.US,D,20131220,000000,28.161,31.026,28.161,30.846,86592,0
+GHM.US,D,20131223,000000,30.855,31.839,30.667,31.624,60706,0
+GHM.US,D,20131224,000000,31.686,32.007,31.196,31.973,5549,0
+GHM.US,D,20131226,000000,32.204,32.204,31.455,31.536,9609,0
+GHM.US,D,20131227,000000,31.686,31.686,30.777,31.265,23536,0
+GHM.US,D,20131230,000000,31.077,31.48,30.094,30.254,95166,0
+GHM.US,D,20131231,000000,30.487,31.196,30.487,31.016,31833,0
+GHM.US,D,20140102,000000,30.863,30.863,29.275,29.89,46225,0
+GHM.US,D,20140103,000000,29.837,30.769,29.129,30.401,91569,0
+GHM.US,D,20140106,000000,30.596,30.596,29.162,29.442,40156,0
+GHM.US,D,20140107,000000,29.461,30.19,29.146,29.99,31811,0
+GHM.US,D,20140108,000000,29.881,30.12,29.069,29.938,21659,0
+GHM.US,D,20140109,000000,30.127,31.12,30.127,30.759,30171,0
+GHM.US,D,20140110,000000,30.828,31.597,30.546,31.06,20548,0
+GHM.US,D,20140113,000000,30.632,30.632,29.326,29.82,29730,0
+GHM.US,D,20140114,000000,29.82,30.596,29.589,30.53,13927,0
+GHM.US,D,20140115,000000,30.487,31.016,30.23,30.401,13661,0
+GHM.US,D,20140116,000000,31.111,31.281,30.223,31.265,27501,0
+GHM.US,D,20140117,000000,31.138,31.138,30.546,30.553,11608,0
+GHM.US,D,20140121,000000,30.692,31.258,30.144,31.138,34191,0
+GHM.US,D,20140122,000000,31.111,31.821,30.805,31.462,12636,0
+GHM.US,D,20140123,000000,31.418,31.455,30.991,31.155,24424,0
+GHM.US,D,20140124,000000,31.281,31.323,30.471,30.991,58568,0
+GHM.US,D,20140127,000000,30.871,31.455,30.127,30.588,41106,0
+GHM.US,D,20140128,000000,30.596,31.009,30.299,30.769,32655,0
+GHM.US,D,20140129,000000,30.327,30.759,30.263,30.343,30477,0
+GHM.US,D,20140130,000000,30.444,31.455,30.343,30.725,38950,0
+GHM.US,D,20140131,000000,29.703,30.683,28.607,30.521,77531,0
+GHM.US,D,20140203,000000,30.28,30.28,29.113,29.316,87215,0
+GHM.US,D,20140204,000000,29.3,29.881,28.785,29.504,33287,0
+GHM.US,D,20140205,000000,29.316,29.316,28.615,28.864,108046,0
+GHM.US,D,20140206,000000,28.864,29.136,28.673,29.136,20271,0
+GHM.US,D,20140207,000000,29.17,29.186,28.205,29.085,24419,0
+GHM.US,D,20140210,000000,28.682,29.221,28.607,29.212,48525,0
+GHM.US,D,20140211,000000,29.212,29.375,28.95,29.326,19043,0
+GHM.US,D,20140212,000000,29.212,30.059,29.212,29.437,21472,0
+GHM.US,D,20140213,000000,29.419,30.343,29.419,30.343,12489,0
+GHM.US,D,20140214,000000,30.401,30.401,29.478,29.565,21611,0
+GHM.US,D,20140218,000000,29.504,29.796,29.419,29.58,17219,0
+GHM.US,D,20140219,000000,29.393,30.161,29.146,29.255,256076,0
+GHM.US,D,20140220,000000,28.976,30.605,28.976,30.454,11484,0
+GHM.US,D,20140221,000000,30.648,30.769,29.948,30.223,22035,0
+GHM.US,D,20140224,000000,30.127,30.581,29.342,29.811,52503,0
+GHM.US,D,20140225,000000,28.907,30.103,28.75,29.678,59948,0
+GHM.US,D,20140226,000000,29.796,30.797,28.981,29.128,39779,0
+GHM.US,D,20140227,000000,28.932,30.328,28.932,29.864,141214,0
+GHM.US,D,20140228,000000,29.965,30.319,29.283,29.75,43344,0
+GHM.US,D,20140303,000000,29.589,29.759,29.245,29.703,44657,0
+GHM.US,D,20140304,000000,29.881,31.07,29.881,30.658,59548,0
+GHM.US,D,20140305,000000,30.539,31.053,30.281,30.769,27112,0
+GHM.US,D,20140306,000000,30.684,31.267,30.238,30.847,21504,0
+GHM.US,D,20140307,000000,31.122,31.213,30.717,31.053,26696,0
+GHM.US,D,20140310,000000,30.88,31.062,30.224,31.062,10976,0
+GHM.US,D,20140311,000000,30.985,30.985,30.161,30.248,23090,0
+GHM.US,D,20140312,000000,30.094,30.248,29.341,30.248,14098,0
+GHM.US,D,20140313,000000,30.076,30.094,29.678,29.741,7641,0
+GHM.US,D,20140314,000000,29.733,30.127,29.254,29.777,15042,0
+GHM.US,D,20140317,000000,30.008,30.539,29.811,29.811,16384,0
+GHM.US,D,20140318,000000,29.99,30.752,29.984,30.573,14187,0
+GHM.US,D,20140319,000000,30.455,31.01,29.596,29.837,20753,0
+GHM.US,D,20140320,000000,29.741,30.033,29.113,29.315,7832,0
+GHM.US,D,20140321,000000,29.401,29.938,29.383,29.642,22533,0
+GHM.US,D,20140324,000000,29.613,29.678,28.52,29.58,42132,0
+GHM.US,D,20140325,000000,29.642,30.377,28.889,30.127,17497,0
+GHM.US,D,20140326,000000,30.361,30.361,28.958,29.06,24308,0
+GHM.US,D,20140327,000000,28.486,29.06,28.24,28.313,12483,0
+GHM.US,D,20140328,000000,28.248,28.826,26.807,27.203,29184,0
+GHM.US,D,20140331,000000,27.322,27.862,25.866,27.252,65630,0
+GHM.US,D,20140401,000000,27.322,27.68,26.687,27.494,103317,0
+GHM.US,D,20140402,000000,27.645,27.936,27.114,27.913,24098,0
+GHM.US,D,20140403,000000,27.897,28.596,27.485,28.384,45857,0
+GHM.US,D,20140404,000000,28.423,28.423,26.687,27.475,49143,0
+GHM.US,D,20140407,000000,27.456,27.806,27.039,27.271,27670,0
+GHM.US,D,20140408,000000,27.4,28.323,27.271,27.572,16133,0
+GHM.US,D,20140409,000000,27.753,28.168,27.44,27.973,21845,0
+GHM.US,D,20140410,000000,27.68,27.783,27.373,27.735,34424,0
+GHM.US,D,20140411,000000,27.373,27.945,26.964,27.312,33029,0
+GHM.US,D,20140414,000000,27.697,27.716,26.578,26.92,20146,0
+GHM.US,D,20140415,000000,26.929,26.929,25.755,26.502,21759,0
+GHM.US,D,20140416,000000,26.733,26.98,26.217,26.771,5576,0
+GHM.US,D,20140417,000000,26.714,27.039,26.587,26.697,15564,0
+GHM.US,D,20140421,000000,26.62,27.091,26.587,26.955,15941,0
+GHM.US,D,20140422,000000,26.885,27.106,26.663,26.929,36110,0
+GHM.US,D,20140423,000000,26.779,27.456,26.268,26.407,62148,0
+GHM.US,D,20140424,000000,26.365,26.57,25.593,25.801,26429,0
+GHM.US,D,20140425,000000,25.627,26.185,24.31,25.651,30774,0
+GHM.US,D,20140428,000000,25.651,26.268,25.408,25.678,58868,0
+GHM.US,D,20140429,000000,25.583,25.884,25.131,25.784,33604,0
+GHM.US,D,20140430,000000,25.801,25.801,24.907,25.531,31083,0
+GHM.US,D,20140501,000000,25.38,25.38,23.995,24.457,47666,0
+GHM.US,D,20140502,000000,24.442,25.371,24.281,25.262,35742,0
+GHM.US,D,20140505,000000,24.962,25.398,24.773,25.294,22326,0
+GHM.US,D,20140506,000000,25.244,25.244,24.137,24.172,34449,0
+GHM.US,D,20140507,000000,24.129,24.586,23.96,24.505,27743,0
+GHM.US,D,20140508,000000,24.579,24.78,23.799,23.88,35784,0
+GHM.US,D,20140509,000000,23.761,24.686,23.761,24.541,28235,0
+GHM.US,D,20140512,000000,24.659,24.985,24.457,24.659,48919,0
+GHM.US,D,20140513,000000,23.771,24.514,22.418,23.96,249938,0
+GHM.US,D,20140514,000000,23.979,24.046,23.627,23.736,51206,0
+GHM.US,D,20140515,000000,23.584,23.754,23.19,23.627,62646,0
+GHM.US,D,20140516,000000,23.538,23.745,23.471,23.681,26997,0
+GHM.US,D,20140519,000000,23.547,23.789,23.529,23.636,63227,0
+GHM.US,D,20140520,000000,23.602,23.645,22.734,22.872,303039,0
+GHM.US,D,20140521,000000,23.043,23.446,23.043,23.341,39112,0
+GHM.US,D,20140522,000000,23.446,23.547,23.317,23.317,23908,0
+GHM.US,D,20140523,000000,23.317,23.611,23.283,23.405,49817,0
+GHM.US,D,20140527,000000,23.509,23.96,23.415,23.871,215337,0
+GHM.US,D,20140528,000000,23.969,24.31,23.789,24.029,57774,0
+GHM.US,D,20140529,000000,23.754,24.561,23.745,24.172,42434,0
+GHM.US,D,20140530,000000,23.736,25.583,23.275,25.5,92124,0
+GHM.US,D,20140602,000000,25.688,26.169,25.398,25.755,103266,0
+GHM.US,D,20140603,000000,25.669,26.336,25.557,26.336,104176,0
+GHM.US,D,20140604,000000,26.355,26.398,26.15,26.355,74399,0
+GHM.US,D,20140605,000000,26.482,28.159,26.383,28.048,78852,0
+GHM.US,D,20140606,000000,28.279,28.505,28.118,28.384,51980,0
+GHM.US,D,20140609,000000,28.349,28.775,28.349,28.75,33518,0
+GHM.US,D,20140610,000000,28.529,28.71,28.366,28.505,61895,0
+GHM.US,D,20140611,000000,28.374,28.586,28.341,28.399,43865,0
+GHM.US,D,20140612,000000,28.383,28.486,28.239,28.374,52018,0
+GHM.US,D,20140613,000000,28.52,29.129,28.167,28.966,60312,0
+GHM.US,D,20140616,000000,28.775,29.155,28.286,28.529,39337,0
+GHM.US,D,20140617,000000,28.383,29.23,28.383,28.95,32469,0
+GHM.US,D,20140618,000000,28.871,29.246,28.331,28.554,32153,0
+GHM.US,D,20140619,000000,28.563,28.647,28.341,28.563,18194,0
+GHM.US,D,20140620,000000,28.8,29.077,28.7,28.94,82355,0
+GHM.US,D,20140623,000000,28.871,28.871,28.505,28.736,17619,0
+GHM.US,D,20140624,000000,28.69,28.8,28.39,28.496,46716,0
+GHM.US,D,20140625,000000,28.286,28.759,28.286,28.672,48482,0
+GHM.US,D,20140626,000000,28.605,28.792,28.366,28.69,19341,0
+GHM.US,D,20140627,000000,28.459,29.531,28.374,29.461,48307,0
+GHM.US,D,20140630,000000,29.275,29.883,28.871,29.821,70784,0
+GHM.US,D,20140701,000000,29.875,30.218,29.734,29.899,49758,0
+GHM.US,D,20140702,000000,29.76,30.155,29.76,30.078,31751,0
+GHM.US,D,20140703,000000,30.035,30.283,29.866,30.248,23184,0
+GHM.US,D,20140707,000000,30.078,30.078,29.24,29.366,26308,0
+GHM.US,D,20140708,000000,29.203,29.221,28.744,29.162,41154,0
+GHM.US,D,20140709,000000,29.316,29.333,28.966,29.113,18575,0
+GHM.US,D,20140710,000000,28.441,28.554,28.073,28.459,27404,0
+GHM.US,D,20140711,000000,28.349,29.051,28.322,28.845,35341,0
+GHM.US,D,20140714,000000,29.129,29.3,28.614,29.186,37018,0
+GHM.US,D,20140715,000000,29.068,29.068,28.331,28.554,22418,0
+GHM.US,D,20140716,000000,28.605,28.605,27.715,27.831,21427,0
+GHM.US,D,20140717,000000,27.562,27.671,26.768,27.011,18772,0
+GHM.US,D,20140718,000000,26.917,27.579,26.917,27.535,23336,0
+GHM.US,D,20140721,000000,27.241,27.302,26.768,26.828,26104,0
+GHM.US,D,20140722,000000,26.934,27.408,26.79,27.356,44763,0
+GHM.US,D,20140723,000000,27.33,27.527,27.168,27.439,22596,0
+GHM.US,D,20140724,000000,27.38,27.439,26.518,26.873,26683,0
+GHM.US,D,20140725,000000,26.559,26.568,26.003,26.147,16696,0
+GHM.US,D,20140728,000000,25.828,26.003,25.074,25.806,33171,0
+GHM.US,D,20140729,000000,25.752,26.23,25.752,26.129,20681,0
+GHM.US,D,20140730,000000,26.353,26.978,26.129,26.863,41294,0
+GHM.US,D,20140731,000000,26.396,26.46,25.486,25.835,57637,0
+GHM.US,D,20140801,000000,25.925,26.083,25.571,25.943,28367,0
+GHM.US,D,20140804,000000,25.889,26.066,25.78,25.943,32271,0
+GHM.US,D,20140805,000000,25.761,25.925,25.29,25.617,41272,0
+GHM.US,D,20140806,000000,25.537,26.003,25.537,25.797,22291,0
+GHM.US,D,20140807,000000,25.814,25.925,25.562,25.692,23064,0
+GHM.US,D,20140808,000000,25.692,26.282,25.562,25.984,23306,0
+GHM.US,D,20140811,000000,26.257,26.404,25.907,26.316,47434,0
+GHM.US,D,20140812,000000,26.129,26.19,25.555,25.862,41008,0
+GHM.US,D,20140813,000000,26.012,26.012,25.752,25.78,19287,0
+GHM.US,D,20140814,000000,25.967,25.967,25.608,25.788,28509,0
+GHM.US,D,20140815,000000,26.083,26.083,25.385,25.737,42161,0
+GHM.US,D,20140818,000000,26.021,26.166,25.822,25.925,21519,0
+GHM.US,D,20140819,000000,25.916,26.302,25.916,26.03,23519,0
+GHM.US,D,20140820,000000,25.752,25.925,25.625,25.78,31808,0
+GHM.US,D,20140821,000000,25.752,26.215,25.625,25.95,27439,0
+GHM.US,D,20140822,000000,26.06,26.354,25.684,25.718,44658,0
+GHM.US,D,20140825,000000,25.771,26.093,25.692,25.862,42214,0
+GHM.US,D,20140826,000000,25.95,26.182,25.727,25.835,50341,0
+GHM.US,D,20140827,000000,25.718,26.093,25.709,25.967,15242,0
+GHM.US,D,20140828,000000,25.835,26.036,25.727,25.943,18252,0
+GHM.US,D,20140829,000000,26.021,26.317,25.889,26.215,15420,0
+GHM.US,D,20140902,000000,26.283,27.212,26.283,27.022,44242,0
+GHM.US,D,20140903,000000,27.123,27.219,25.975,26.021,28289,0
+GHM.US,D,20140904,000000,26.166,26.77,25.881,26.586,44136,0
+GHM.US,D,20140905,000000,26.422,26.652,26.258,26.526,19004,0
+GHM.US,D,20140908,000000,26.535,26.602,26.148,26.371,26068,0
+GHM.US,D,20140909,000000,26.334,26.43,25.881,26.111,40659,0
+GHM.US,D,20140910,000000,26.067,26.461,25.656,26.405,44283,0
+GHM.US,D,20140911,000000,26.397,26.8,26.191,26.695,39781,0
+GHM.US,D,20140912,000000,26.901,27.132,26.258,26.936,31954,0
+GHM.US,D,20140915,000000,26.822,26.822,26.148,26.317,24708,0
+GHM.US,D,20140916,000000,26.215,27.416,26.199,26.901,35105,0
+GHM.US,D,20140917,000000,26.892,27.219,26.732,26.928,39636,0
+GHM.US,D,20140918,000000,27.098,27.589,26.806,27.432,47273,0
+GHM.US,D,20140919,000000,27.53,27.834,26.569,26.856,73427,0
+GHM.US,D,20140922,000000,26.618,26.662,25.889,25.925,34594,0
+GHM.US,D,20140923,000000,25.898,26.311,25.752,25.975,43885,0
+GHM.US,D,20140924,000000,26.103,26.258,25.546,25.745,81751,0
+GHM.US,D,20140925,000000,25.771,25.771,24.011,24.678,123532,0
+GHM.US,D,20140926,000000,24.931,25.032,24.011,24.902,87481,0
+GHM.US,D,20140929,000000,24.474,25.091,24.474,24.957,43562,0
+GHM.US,D,20140930,000000,25.015,25.118,24.646,24.661,46355,0
+GHM.US,D,20141001,000000,24.783,24.783,24.183,24.661,57809,0
+GHM.US,D,20141002,000000,24.732,25.214,24.732,25.1,67306,0
+GHM.US,D,20141003,000000,25.647,25.647,25.048,25.134,40461,0
+GHM.US,D,20141006,000000,25.265,25.486,24.94,25.306,46220,0
+GHM.US,D,20141007,000000,25.048,25.384,24.873,25.091,53881,0
+GHM.US,D,20141008,000000,25.109,25.771,24.553,25.512,64491,0
+GHM.US,D,20141009,000000,25.458,25.608,25.205,25.315,51947,0
+GHM.US,D,20141010,000000,25.118,26.199,25.118,25.828,85452,0
+GHM.US,D,20141013,000000,25.967,26.311,25.589,25.675,51826,0
+GHM.US,D,20141014,000000,25.881,26.174,25.486,25.505,54638,0
+GHM.US,D,20141015,000000,25.281,25.881,25.168,25.788,62073,0
+GHM.US,D,20141016,000000,25.468,26.75,25.374,26.586,32000,0
+GHM.US,D,20141017,000000,26.989,26.989,25.692,25.745,28787,0
+GHM.US,D,20141020,000000,25.771,26.311,25.761,26.311,38082,0
+GHM.US,D,20141021,000000,26.569,26.901,26.327,26.838,34326,0
+GHM.US,D,20141022,000000,26.822,26.892,26.414,26.453,38016,0
+GHM.US,D,20141023,000000,26.8,27.169,26.48,26.624,36236,0
+GHM.US,D,20141024,000000,26.713,26.74,25.943,26.191,58207,0
+GHM.US,D,20141027,000000,26.084,26.388,25.737,26.381,26521,0
+GHM.US,D,20141028,000000,26.553,28.112,26.461,28.085,46569,0
+GHM.US,D,20141029,000000,29.235,29.723,26.461,27.582,116081,0
+GHM.US,D,20141030,000000,27.393,28.316,26.535,28.112,110018,0
+GHM.US,D,20141031,000000,28.695,28.804,27.555,28.74,45582,0
+GHM.US,D,20141103,000000,28.83,29.415,28.523,28.867,38771,0
+GHM.US,D,20141104,000000,28.634,28.83,28.162,28.325,21863,0
+GHM.US,D,20141105,000000,28.223,28.858,28.223,28.609,24757,0
+GHM.US,D,20141106,000000,28.47,28.557,28.243,28.48,21997,0
+GHM.US,D,20141107,000000,28.876,28.984,28.344,28.902,25399,0
+GHM.US,D,20141110,000000,28.821,29.199,28.549,29.151,32431,0
+GHM.US,D,20141111,000000,29.036,29.38,28.112,28.533,40452,0
+GHM.US,D,20141112,000000,28.463,29.322,28.268,29.208,30247,0
+GHM.US,D,20141113,000000,29.165,29.51,28.804,28.902,51341,0
+GHM.US,D,20141114,000000,29.036,29.425,29.018,29.354,27693,0
+GHM.US,D,20141117,000000,29.165,29.354,27.913,27.954,25491,0
+GHM.US,D,20141118,000000,28.128,28.724,27.989,28.101,42136,0
+GHM.US,D,20141119,000000,27.913,28.16,26.775,27.184,26155,0
+GHM.US,D,20141120,000000,27.233,27.536,27.138,27.447,18710,0
+GHM.US,D,20141121,000000,27.697,27.929,27.104,27.21,31655,0
+GHM.US,D,20141124,000000,27.175,27.528,27.175,27.518,28080,0
+GHM.US,D,20141125,000000,27.347,28.049,27.225,27.806,35333,0
+GHM.US,D,20141126,000000,27.783,27.79,26.836,27.002,15037,0
+GHM.US,D,20141128,000000,26.63,26.828,25.832,26.08,22442,0
+GHM.US,D,20141201,000000,26.108,26.116,24.575,25.103,85415,0
+GHM.US,D,20141202,000000,24.984,25.068,24.726,24.905,33929,0
+GHM.US,D,20141203,000000,24.565,25.802,24.527,25.551,109763,0
+GHM.US,D,20141204,000000,25.524,25.689,25.019,25.05,29054,0
+GHM.US,D,20141205,000000,25.029,25.832,24.718,25.516,108245,0
+GHM.US,D,20141208,000000,25.472,25.704,25.121,25.455,32340,0
+GHM.US,D,20141209,000000,25.292,27.002,25.292,26.882,47266,0
+GHM.US,D,20141210,000000,26.531,26.682,25.029,25.209,42831,0
+GHM.US,D,20141211,000000,25.445,25.756,24.951,25.192,29552,0
+GHM.US,D,20141212,000000,24.806,25.318,24.604,24.915,40635,0
+GHM.US,D,20141215,000000,24.96,25.01,23.024,23.266,98652,0
+GHM.US,D,20141216,000000,22.968,23.604,22.38,22.522,93449,0
+GHM.US,D,20141217,000000,22.904,23.275,22.649,23.182,100250,0
+GHM.US,D,20141218,000000,23.387,23.754,22.981,23.164,76819,0
+GHM.US,D,20141219,000000,23.017,23.341,22.784,22.854,74205,0
+GHM.US,D,20141222,000000,23.017,23.238,22.657,22.871,25948,0
+GHM.US,D,20141223,000000,22.88,23.701,22.88,23.656,41999,0
+GHM.US,D,20141224,000000,23.873,24.389,23.531,23.866,18436,0
+GHM.US,D,20141226,000000,24.056,24.399,23.866,24.16,12288,0
+GHM.US,D,20141229,000000,24.276,24.596,24.23,24.437,33068,0
+GHM.US,D,20141230,000000,24.437,24.476,24.221,24.23,29344,0
+GHM.US,D,20141231,000000,24.15,25.068,24.15,24.708,69886,0
+GHM.US,D,20150102,000000,24.753,24.787,23.945,24.023,46311,0
+GHM.US,D,20150105,000000,23.835,23.86,23.19,23.439,40895,0
+GHM.US,D,20150106,000000,23.424,23.424,22.184,22.597,38085,0
+GHM.US,D,20150107,000000,22.579,22.657,21.941,22.282,31387,0
+GHM.US,D,20150108,000000,22.311,22.54,22.175,22.327,37470,0
+GHM.US,D,20150109,000000,22.201,22.355,22.004,22.138,49072,0
+GHM.US,D,20150112,000000,21.908,22.327,21.703,22.098,48035,0
+GHM.US,D,20150113,000000,22.39,22.634,21.584,21.797,57931,0
+GHM.US,D,20150114,000000,21.608,22.337,21.608,22.065,26431,0
+GHM.US,D,20150115,000000,22.175,22.175,21.052,21.462,40773,0
+GHM.US,D,20150116,000000,21.352,21.546,21.128,21.257,32496,0
+GHM.US,D,20150120,000000,21.325,21.325,20.584,20.854,39303,0
+GHM.US,D,20150121,000000,20.708,21.006,20.304,20.699,52675,0
+GHM.US,D,20150122,000000,20.836,20.923,20.552,20.829,60796,0
+GHM.US,D,20150123,000000,20.708,20.987,20.269,20.357,37837,0
+GHM.US,D,20150126,000000,20.413,20.772,20.396,20.602,51016,0
+GHM.US,D,20150127,000000,20.185,20.413,19.657,19.839,46947,0
+GHM.US,D,20150128,000000,19.875,19.875,19.043,19.203,49357,0
+GHM.US,D,20150129,000000,19.358,19.951,19.177,19.875,113714,0
+GHM.US,D,20150130,000000,20.612,22.121,17.673,17.77,226276,0
+GHM.US,D,20150202,000000,18.122,18.447,17.828,18.105,176374,0
+GHM.US,D,20150203,000000,18.122,19.023,18.122,18.732,242370,0
+GHM.US,D,20150204,000000,18.691,18.979,18.31,18.414,148163,0
+GHM.US,D,20150205,000000,18.534,18.913,18.534,18.627,121631,0
+GHM.US,D,20150206,000000,18.732,20.638,18.732,19.994,299906,0
+GHM.US,D,20150209,000000,19.985,20.431,19.401,19.435,66430,0
+GHM.US,D,20150210,000000,19.496,19.496,18.979,19.324,37497,0
+GHM.US,D,20150211,000000,19.229,19.444,18.979,19.203,47006,0
+GHM.US,D,20150212,000000,19.435,19.64,19.264,19.582,63162,0
+GHM.US,D,20150213,000000,19.657,20.159,19.65,19.685,34383,0
+GHM.US,D,20150217,000000,19.778,20.064,19.305,19.504,31691,0
+GHM.US,D,20150218,000000,19.35,19.876,19.35,19.623,41015,0
+GHM.US,D,20150219,000000,19.487,19.685,19.298,19.513,26217,0
+GHM.US,D,20150220,000000,19.548,19.566,19.057,19.246,80728,0
+GHM.US,D,20150223,000000,19.263,19.263,18.746,18.987,35247,0
+GHM.US,D,20150224,000000,19.057,19.291,18.746,19.117,42172,0
+GHM.US,D,20150225,000000,19.073,19.704,18.778,19.64,81276,0
+GHM.US,D,20150226,000000,19.557,19.738,19.4,19.704,59388,0
+GHM.US,D,20150227,000000,19.738,19.824,19.452,19.504,42241,0
+GHM.US,D,20150302,000000,19.64,20.28,19.575,20.272,49658,0
+GHM.US,D,20150303,000000,20.252,20.374,19.848,20.28,56505,0
+GHM.US,D,20150304,000000,20.107,20.107,19.815,20.082,189705,0
+GHM.US,D,20150305,000000,19.769,20.209,19.769,20.194,85629,0
+GHM.US,D,20150306,000000,19.963,20.46,19.963,20.226,44090,0
+GHM.US,D,20150309,000000,20.217,20.489,20.082,20.28,102451,0
+GHM.US,D,20150310,000000,20.048,20.522,20.038,20.099,60915,0
+GHM.US,D,20150311,000000,20.004,20.425,19.953,20.315,39568,0
+GHM.US,D,20150312,000000,20.578,21.314,20.578,21.314,58244,0
+GHM.US,D,20150313,000000,21.392,21.46,20.805,21.209,67757,0
+GHM.US,D,20150316,000000,21.156,21.512,20.262,20.805,146312,0
+GHM.US,D,20150317,000000,20.815,21.435,20.297,20.886,42352,0
+GHM.US,D,20150318,000000,20.91,21.435,20.742,21.364,32372,0
+GHM.US,D,20150319,000000,21.444,21.444,20.919,21.298,57552,0
+GHM.US,D,20150320,000000,21.4,21.582,21.237,21.545,54765,0
+GHM.US,D,20150323,000000,21.503,21.815,21.444,21.733,25178,0
+GHM.US,D,20150324,000000,21.522,21.653,20.805,21.262,61610,0
+GHM.US,D,20150325,000000,21.494,21.503,20.759,20.919,29241,0
+GHM.US,D,20150326,000000,20.975,21.101,20.622,20.815,27381,0
+GHM.US,D,20150327,000000,20.522,21.065,20.297,20.91,43858,0
+GHM.US,D,20150330,000000,21.083,21.246,20.768,20.824,28891,0
+GHM.US,D,20150331,000000,20.632,21.065,20.425,20.662,176613,0
+GHM.US,D,20150401,000000,20.67,20.942,20.28,20.662,52212,0
+GHM.US,D,20150402,000000,20.751,21.175,20.53,20.704,46528,0
+GHM.US,D,20150406,000000,20.67,21.615,20.53,21.382,107443,0
+GHM.US,D,20150407,000000,21.254,21.761,21.254,21.28,29262,0
+GHM.US,D,20150408,000000,21.323,21.484,21.04,21.14,34228,0
+GHM.US,D,20150409,000000,20.949,21.057,20.307,20.67,25031,0
+GHM.US,D,20150410,000000,20.787,20.815,20.399,20.47,26569,0
+GHM.US,D,20150413,000000,20.442,20.662,20.442,20.489,37013,0
+GHM.US,D,20150414,000000,20.597,20.787,20.209,20.235,57086,0
+GHM.US,D,20150415,000000,20.407,20.53,20.235,20.325,89946,0
+GHM.US,D,20150416,000000,20.48,20.489,20.116,20.235,54452,0
+GHM.US,D,20150417,000000,20.004,20.235,19.778,19.996,75068,0
+GHM.US,D,20150420,000000,20.099,20.696,20.082,20.688,59172,0
+GHM.US,D,20150421,000000,20.688,20.688,20.235,20.425,21119,0
+GHM.US,D,20150422,000000,20.425,20.597,20.082,20.451,24685,0
+GHM.US,D,20150423,000000,20.46,20.886,20.307,20.777,33068,0
+GHM.US,D,20150424,000000,20.796,20.892,20.497,20.597,16780,0
+GHM.US,D,20150427,000000,20.57,20.868,19.986,20.383,35390,0
+GHM.US,D,20150428,000000,20.642,21.012,20.451,20.956,27944,0
+GHM.US,D,20150429,000000,20.935,20.935,20.116,20.374,39568,0
+GHM.US,D,20150430,000000,20.28,20.652,19.604,20.169,57319,0
+GHM.US,D,20150501,000000,20.142,20.169,19.795,20.073,23899,0
+GHM.US,D,20150504,000000,20.018,20.632,20.018,20.194,24598,0
+GHM.US,D,20150505,000000,20.289,20.679,19.731,19.9,28193,0
+GHM.US,D,20150506,000000,20.004,20.332,19.786,20.289,28110,0
+GHM.US,D,20150507,000000,20.217,20.505,20.099,20.226,18042,0
+GHM.US,D,20150508,000000,20.514,20.742,20.226,20.252,25874,0
+GHM.US,D,20150511,000000,20.142,20.48,19.926,20.028,23553,0
+GHM.US,D,20150512,000000,20.028,20.028,19.425,19.848,28116,0
+GHM.US,D,20150513,000000,19.996,20.178,19.582,19.868,19020,0
+GHM.US,D,20150514,000000,19.934,20.662,19.868,20.563,23553,0
+GHM.US,D,20150515,000000,20.548,20.548,19.908,20.048,21212,0
+GHM.US,D,20150518,000000,20.107,20.116,19.548,20.011,27081,0
+GHM.US,D,20150519,000000,20.028,20.028,19.614,19.805,16529,0
+GHM.US,D,20150520,000000,19.9,19.963,19.478,19.557,15263,0
+GHM.US,D,20150521,000000,19.496,19.996,19.496,19.805,17637,0
+GHM.US,D,20150522,000000,19.9,20.004,19.723,19.84,27847,0
+GHM.US,D,20150526,000000,19.76,19.996,19.548,19.831,37368,0
+GHM.US,D,20150527,000000,19.685,20.235,19.685,20.209,18911,0
+GHM.US,D,20150528,000000,20.056,20.099,19.805,19.934,14754,0
+GHM.US,D,20150529,000000,19.391,19.731,18.876,19.158,148633,0
+GHM.US,D,20150601,000000,19.134,19.367,18.391,18.76,85350,0
+GHM.US,D,20150602,000000,18.623,18.623,18.014,18.081,77188,0
+GHM.US,D,20150603,000000,18.081,18.696,18.081,18.195,77391,0
+GHM.US,D,20150604,000000,18.195,18.333,17.887,18.221,88527,0
+GHM.US,D,20150605,000000,17.902,18.245,17.902,18.045,44439,0
+GHM.US,D,20150608,000000,17.952,18.204,17.831,17.925,57201,0
+GHM.US,D,20150609,000000,17.839,18.037,17.521,17.867,39156,0
+GHM.US,D,20150610,000000,17.989,18.316,17.909,18.014,46898,0
+GHM.US,D,20150611,000000,18.055,18.263,17.758,18.142,28432,0
+GHM.US,D,20150612,000000,18.028,18.214,17.942,18.092,54439,0
+GHM.US,D,20150615,000000,18.008,18.055,17.607,17.711,32938,0
+GHM.US,D,20150616,000000,17.599,17.634,17.476,17.582,67731,0
+GHM.US,D,20150617,000000,17.537,17.738,17.457,17.616,20694,0
+GHM.US,D,20150618,000000,17.664,17.909,17.514,17.758,45190,0
+GHM.US,D,20150619,000000,17.839,17.887,17.701,17.822,58714,0
+GHM.US,D,20150622,000000,17.729,17.952,17.729,17.771,23694,0
+GHM.US,D,20150623,000000,17.839,17.839,17.528,17.634,32832,0
+GHM.US,D,20150624,000000,17.607,17.607,17.312,17.555,45887,0
+GHM.US,D,20150625,000000,17.607,17.643,17.149,17.545,56056,0
+GHM.US,D,20150626,000000,17.649,17.738,17.505,17.649,239827,0
+GHM.US,D,20150629,000000,17.616,18.134,17.616,17.971,41727,0
+GHM.US,D,20150630,000000,18.028,18.073,17.682,17.729,28259,0
+GHM.US,D,20150701,000000,17.748,17.822,17.312,17.391,66344,0
+GHM.US,D,20150702,000000,17.476,17.701,17.384,17.521,29818,0
+GHM.US,D,20150706,000000,17.302,17.555,17.302,17.449,49122,0
+GHM.US,D,20150707,000000,17.415,17.415,16.998,17.107,42882,0
+GHM.US,D,20150708,000000,17.107,17.302,17.007,17.131,58138,0
+GHM.US,D,20150709,000000,17.348,17.425,17.107,17.348,35018,0
+GHM.US,D,20150710,000000,17.457,17.711,17.217,17.339,27280,0
+GHM.US,D,20150713,000000,17.433,17.616,17.331,17.366,20463,0
+GHM.US,D,20150714,000000,17.457,17.476,17.079,17.175,51876,0
+GHM.US,D,20150715,000000,17.19,17.391,16.639,16.654,65084,0
+GHM.US,D,20150716,000000,16.688,17.089,16.439,16.63,62066,0
+GHM.US,D,20150717,000000,16.578,16.706,16.465,16.603,38833,0
+GHM.US,D,20150720,000000,16.543,16.543,16.014,16.075,62180,0
+GHM.US,D,20150721,000000,16.014,16.112,16.005,16.058,35482,0
+GHM.US,D,20150722,000000,16.058,16.317,15.903,16.161,36174,0
+GHM.US,D,20150723,000000,16.129,16.23,15.649,15.649,34558,0
+GHM.US,D,20150724,000000,15.584,15.643,14.921,14.993,76285,0
+GHM.US,D,20150727,000000,14.855,15.265,14.855,15.21,49468,0
+GHM.US,D,20150728,000000,15.148,15.228,14.805,15.003,67034,0
+GHM.US,D,20150729,000000,14.949,15.365,14.805,15.023,100785,0
+GHM.US,D,20150730,000000,15.248,17.322,15.248,16.887,312994,0
+GHM.US,D,20150731,000000,16.951,17.043,15.893,16.335,292536,0
+GHM.US,D,20150803,000000,16.448,16.82,16.049,16.661,72588,0
+GHM.US,D,20150804,000000,16.527,16.654,15.394,15.575,80099,0
+GHM.US,D,20150805,000000,15.801,15.953,15.403,15.521,68425,0
+GHM.US,D,20150806,000000,15.493,15.72,15.469,15.556,77091,0
+GHM.US,D,20150807,000000,15.46,16.058,15.46,15.603,91430,0
+GHM.US,D,20150810,000000,15.678,16.095,15.556,15.895,72953,0
+GHM.US,D,20150811,000000,15.811,15.948,15.295,15.859,101894,0
+GHM.US,D,20150812,000000,15.757,16.145,15.556,16.007,32564,0
+GHM.US,D,20150813,000000,15.877,16.105,15.72,15.931,27730,0
+GHM.US,D,20150814,000000,15.85,15.913,15.492,15.626,54197,0
+GHM.US,D,20150817,000000,15.393,15.643,15.028,15.566,52011,0
+GHM.US,D,20150818,000000,15.556,15.643,15.263,15.643,48674,0
+GHM.US,D,20150819,000000,15.547,15.955,15.426,15.712,59950,0
+GHM.US,D,20150820,000000,15.693,15.877,15.603,15.686,169724,0
+GHM.US,D,20150821,000000,15.337,15.869,15.337,15.609,114954,0
+GHM.US,D,20150824,000000,14.983,15.419,14.67,14.928,82090,0
+GHM.US,D,20150825,000000,15.121,15.28,14.39,14.61,85037,0
+GHM.US,D,20150826,000000,14.728,15.346,14.409,15.218,62599,0
+GHM.US,D,20150827,000000,15.236,15.236,13.652,14.234,528740,0
+GHM.US,D,20150828,000000,14.225,14.728,14.225,14.695,117831,0
+GHM.US,D,20150831,000000,14.703,16.261,14.677,16.076,127151,0
+GHM.US,D,20150901,000000,15.885,15.885,14.937,15.044,115184,0
+GHM.US,D,20150902,000000,15.044,15.393,14.895,15.355,46144,0
+GHM.US,D,20150903,000000,15.246,15.547,15.112,15.355,37628,0
+GHM.US,D,20150904,000000,15.164,15.28,14.852,14.861,23818,0
+GHM.US,D,20150908,000000,15.103,15.103,14.654,14.718,50630,0
+GHM.US,D,20150909,000000,14.828,15.14,14.644,14.843,44070,0
+GHM.US,D,20150910,000000,14.974,15.686,14.843,15.593,41861,0
+GHM.US,D,20150911,000000,15.435,15.811,15.435,15.609,77324,0
+GHM.US,D,20150914,000000,15.45,15.539,14.765,14.801,46948,0
+GHM.US,D,20150915,000000,14.928,15.444,14.748,15.364,28308,0
+GHM.US,D,20150916,000000,15.355,15.643,15.318,15.575,22901,0
+GHM.US,D,20150917,000000,15.477,15.84,15.289,15.511,36822,0
+GHM.US,D,20150918,000000,15.346,15.593,14.775,14.811,95735,0
+GHM.US,D,20150921,000000,14.793,15.053,14.756,14.895,42921,0
+GHM.US,D,20150922,000000,14.756,14.88,14.496,14.644,78245,0
+GHM.US,D,20150923,000000,14.67,15.086,14.419,14.99,53000,0
+GHM.US,D,20150924,000000,14.783,15.295,14.556,15.121,46522,0
+GHM.US,D,20150925,000000,15.19,15.226,14.574,14.574,60872,0
+GHM.US,D,20150928,000000,14.539,15.147,14.504,14.947,52409,0
+GHM.US,D,20150929,000000,15.044,15.393,14.99,15.271,39008,0
+GHM.US,D,20150930,000000,15.318,15.492,15.255,15.337,33369,0
+GHM.US,D,20151001,000000,15.444,15.444,14.728,15.208,65934,0
+GHM.US,D,20151002,000000,15.028,15.659,14.819,15.649,26584,0
+GHM.US,D,20151005,000000,15.84,16.115,15.603,15.931,143356,0
+GHM.US,D,20151006,000000,15.815,15.948,15.459,15.678,60067,0
+GHM.US,D,20151007,000000,15.905,16.241,15.668,15.748,51306,0
+GHM.US,D,20151008,000000,15.729,16.408,15.729,15.948,68350,0
+GHM.US,D,20151009,000000,16.051,16.201,15.811,15.973,88141,0
+GHM.US,D,20151012,000000,15.885,16.095,15.609,15.643,62755,0
+GHM.US,D,20151013,000000,15.468,15.84,15.468,15.617,34289,0
+GHM.US,D,20151014,000000,15.634,15.793,15.346,15.364,33485,0
+GHM.US,D,20151015,000000,15.309,15.833,15.121,15.693,30263,0
+GHM.US,D,20151016,000000,15.739,15.739,15.374,15.634,46715,0
+GHM.US,D,20151019,000000,15.643,15.643,15.255,15.468,30833,0
+GHM.US,D,20151020,000000,15.364,15.85,15.28,15.477,54887,0
+GHM.US,D,20151021,000000,15.556,15.784,15.13,15.208,21979,0
+GHM.US,D,20151022,000000,15.435,15.833,15.403,15.712,29572,0
+GHM.US,D,20151023,000000,15.712,15.895,15.511,15.712,36821,0
+GHM.US,D,20151026,000000,15.668,15.703,15.28,15.485,21979,0
+GHM.US,D,20151027,000000,15.295,15.295,14.685,15.171,52933,0
+GHM.US,D,20151028,000000,15.668,15.84,15.444,15.668,58113,0
+GHM.US,D,20151029,000000,15.411,15.529,14.654,14.654,65817,0
+GHM.US,D,20151030,000000,14.756,14.88,14.469,14.748,27275,0
+GHM.US,D,20151102,000000,14.718,15.263,14.712,15.155,31849,0
+GHM.US,D,20151103,000000,14.955,15.337,14.911,15.078,42014,0
+GHM.US,D,20151104,000000,15.086,15.811,14.964,15.765,46367,0
+GHM.US,D,20151105,000000,15.668,15.757,15.459,15.584,45339,0
+GHM.US,D,20151106,000000,15.458,15.933,15.3,15.915,24974,0
+GHM.US,D,20151109,000000,15.924,15.924,15.556,15.649,52559,0
+GHM.US,D,20151110,000000,15.603,15.794,15.584,15.74,20386,0
+GHM.US,D,20151111,000000,15.643,15.924,15.626,15.758,24287,0
+GHM.US,D,20151112,000000,15.668,15.834,15.492,15.643,55558,0
+GHM.US,D,20151113,000000,15.485,15.713,15.278,15.492,108941,0
+GHM.US,D,20151116,000000,15.434,15.434,14.925,15.197,28408,0
+GHM.US,D,20151117,000000,15.261,15.261,14.762,14.981,60141,0
+GHM.US,D,20151118,000000,15.068,15.178,14.9,15.059,67703,0
+GHM.US,D,20151119,000000,14.981,15.128,14.816,15.042,18899,0
+GHM.US,D,20151120,000000,15.138,15.824,15.138,15.634,35857,0
+GHM.US,D,20151123,000000,15.476,15.748,15.317,15.402,20736,0
+GHM.US,D,20151124,000000,15.425,15.74,15.178,15.72,19930,0
+GHM.US,D,20151125,000000,15.72,15.72,15.566,15.668,19361,0
+GHM.US,D,20151127,000000,15.603,15.687,15.45,15.575,7903,0
+GHM.US,D,20151130,000000,15.547,15.74,15.382,15.678,26807,0
+GHM.US,D,20151201,000000,15.713,15.72,15.521,15.713,20224,0
+GHM.US,D,20151202,000000,15.668,15.713,15.547,15.556,21262,0
+GHM.US,D,20151203,000000,15.566,15.659,15.269,15.458,32934,0
+GHM.US,D,20151204,000000,15.425,15.529,15.216,15.278,20386,0
+GHM.US,D,20151207,000000,15.162,15.713,15.007,15.458,40437,0
+GHM.US,D,20151208,000000,15.234,15.492,15.146,15.45,20998,0
+GHM.US,D,20151209,000000,15.418,15.575,15.138,15.169,54070,0
+GHM.US,D,20151210,000000,14.798,14.944,14.649,14.849,91873,0
+GHM.US,D,20151211,000000,14.499,14.672,14.375,14.579,83053,0
+GHM.US,D,20151214,000000,14.569,14.569,13.925,13.992,92352,0
+GHM.US,D,20151215,000000,14.099,14.099,13.644,13.74,55214,0
+GHM.US,D,20151216,000000,13.679,14.176,13.67,13.976,141246,0
+GHM.US,D,20151217,000000,13.925,14.107,13.81,13.897,46966,0
+GHM.US,D,20151218,000000,13.94,14.185,13.81,14.028,84197,0
+GHM.US,D,20151221,000000,14.072,14.291,14.072,14.272,66786,0
+GHM.US,D,20151222,000000,14.272,14.708,14.253,14.606,31604,0
+GHM.US,D,20151223,000000,14.597,15.076,14.579,14.885,48803,0
+GHM.US,D,20151224,000000,15.102,15.146,14.771,15.083,24673,0
+GHM.US,D,20151228,000000,14.981,15.11,14.82,14.893,45377,0
+GHM.US,D,20151229,000000,14.916,15.189,14.84,15.026,50111,0
+GHM.US,D,20151230,000000,15.092,15.244,15.017,15.068,57747,0
+GHM.US,D,20151231,000000,15.068,15.068,14.427,14.682,112194,0
+GHM.US,D,20160104,000000,14.422,14.473,14.267,14.422,50856,0
+GHM.US,D,20160105,000000,14.385,14.592,13.968,14.099,81065,0
+GHM.US,D,20160106,000000,13.81,15.042,13.81,14.798,103188,0
+GHM.US,D,20160107,000000,14.107,14.301,13.53,13.548,64987,0
+GHM.US,D,20160108,000000,13.601,13.75,13.007,13.084,72423,0
+GHM.US,D,20160111,000000,13.068,13.129,12.631,12.999,117590,0
+GHM.US,D,20160112,000000,13.084,13.244,12.685,13.12,103414,0
+GHM.US,D,20160113,000000,12.984,13.26,12.563,13.025,162488,0
+GHM.US,D,20160114,000000,13.093,13.687,12.981,13.46,60885,0
+GHM.US,D,20160115,000000,13.111,13.66,12.937,13.539,62714,0
+GHM.US,D,20160119,000000,13.652,13.75,13.355,13.506,36889,0
+GHM.US,D,20160120,000000,13.305,14.125,13.12,13.897,81492,0
+GHM.US,D,20160121,000000,13.949,14.046,13.675,13.792,83438,0
+GHM.US,D,20160122,000000,13.897,14.244,13.774,14.046,58431,0
+GHM.US,D,20160125,000000,13.897,14.072,13.714,13.968,67078,0
+GHM.US,D,20160126,000000,14.142,14.632,14.054,14.438,36329,0
+GHM.US,D,20160127,000000,14.438,14.825,14.272,14.535,44994,0
+GHM.US,D,20160128,000000,14.69,15.146,14.69,14.908,79138,0
+GHM.US,D,20160129,000000,15.051,15.593,14.49,15.102,155260,0
+GHM.US,D,20160201,000000,14.961,15.269,14.018,14.944,90084,0
+GHM.US,D,20160202,000000,14.734,15.042,14.552,14.698,27074,0
+GHM.US,D,20160203,000000,14.893,15.007,14.579,14.734,63122,0
+GHM.US,D,20160204,000000,14.682,15.288,14.682,14.989,38429,0
+GHM.US,D,20160205,000000,14.944,15.197,14.639,14.682,37532,0
+GHM.US,D,20160208,000000,14.552,14.807,14.31,14.744,30141,0
+GHM.US,D,20160209,000000,14.613,14.982,14.337,14.437,36372,0
+GHM.US,D,20160210,000000,14.437,14.893,14.421,14.471,22871,0
+GHM.US,D,20160211,000000,14.288,14.708,14.269,14.479,41751,0
+GHM.US,D,20160212,000000,14.622,14.789,14.234,14.326,23796,0
+GHM.US,D,20160216,000000,14.182,14.893,14.182,14.716,19343,0
+GHM.US,D,20160217,000000,14.858,15.209,14.682,14.771,32732,0
+GHM.US,D,20160218,000000,14.55,14.807,14.55,14.744,26124,0
+GHM.US,D,20160219,000000,14.724,14.982,14.69,14.867,32118,0
+GHM.US,D,20160222,000000,14.962,15.039,14.789,14.9,40895,0
+GHM.US,D,20160223,000000,14.807,15.027,14.665,14.816,26929,0
+GHM.US,D,20160224,000000,14.672,15.367,14.672,15.349,22753,0
+GHM.US,D,20160225,000000,15.386,15.613,15.358,15.588,191222,0
+GHM.US,D,20160226,000000,15.638,16.051,15.621,15.781,23196,0
+GHM.US,D,20160229,000000,15.814,16.48,15.814,16.125,59369,0
+GHM.US,D,20160301,000000,16.193,16.386,16.147,16.35,20231,0
+GHM.US,D,20160302,000000,16.305,16.867,16.28,16.579,38022,0
+GHM.US,D,20160303,000000,16.632,16.779,16.499,16.596,26840,0
+GHM.US,D,20160304,000000,16.596,17.199,16.596,17.167,28089,0
+GHM.US,D,20160307,000000,17.024,17.502,17.024,17.473,19832,0
+GHM.US,D,20160308,000000,17.473,17.483,16.518,16.632,33080,0
+GHM.US,D,20160309,000000,16.682,17.176,16.682,16.989,10961,0
+GHM.US,D,20160310,000000,17.07,17.07,16.276,16.427,19902,0
+GHM.US,D,20160311,000000,16.551,17.124,16.551,17.024,34126,0
+GHM.US,D,20160314,000000,16.921,17.511,16.797,17.387,43027,0
+GHM.US,D,20160315,000000,17.237,17.463,17.114,17.342,24415,0
+GHM.US,D,20160316,000000,17.361,17.543,17.158,17.387,16458,0
+GHM.US,D,20160317,000000,17.387,17.552,17.387,17.552,26523,0
+GHM.US,D,20160318,000000,17.552,17.682,17.334,17.596,79437,0
+GHM.US,D,20160321,000000,17.552,17.561,17.401,17.473,25512,0
+GHM.US,D,20160322,000000,17.534,17.649,17.249,17.273,21292,0
+GHM.US,D,20160323,000000,17.149,17.279,16.226,16.263,42623,0
+GHM.US,D,20160324,000000,16.234,16.28,15.968,16.115,30717,0
+GHM.US,D,20160328,000000,16.131,16.315,15.938,16.076,22267,0
+GHM.US,D,20160329,000000,16.06,17.098,15.963,17.033,47874,0
+GHM.US,D,20160330,000000,17.227,17.766,17.183,17.511,46345,0
+GHM.US,D,20160331,000000,17.561,17.642,17.463,17.473,36805,0
+GHM.US,D,20160401,000000,17.288,17.483,17.199,17.254,25286,0
+GHM.US,D,20160404,000000,17.288,17.288,16.569,16.614,20549,0
+GHM.US,D,20160405,000000,16.455,16.544,15.991,16.026,49327,0
+GHM.US,D,20160406,000000,15.947,16.368,15.718,16.209,50463,0
+GHM.US,D,20160407,000000,16.042,16.289,15.963,16.131,21493,0
+GHM.US,D,20160408,000000,16.209,16.604,15.981,16.226,15483,0
+GHM.US,D,20160411,000000,16.263,16.72,16.06,16.076,18303,0
+GHM.US,D,20160412,000000,16.157,16.465,15.904,16.28,24764,0
+GHM.US,D,20160413,000000,16.499,16.968,16.455,16.948,30174,0
+GHM.US,D,20160414,000000,16.93,16.93,16.604,16.781,16692,0
+GHM.US,D,20160415,000000,16.781,16.894,16.193,16.446,26376,0
+GHM.US,D,20160418,000000,16.396,16.912,16.396,16.867,34602,0
+GHM.US,D,20160419,000000,16.832,17.042,16.763,16.824,10880,0
+GHM.US,D,20160420,000000,16.903,16.903,16.614,16.682,7357,0
+GHM.US,D,20160421,000000,16.736,16.867,16.35,16.412,12221,0
+GHM.US,D,20160422,000000,16.622,16.682,16.243,16.446,24750,0
+GHM.US,D,20160425,000000,16.368,16.604,16.273,16.437,10981,0
+GHM.US,D,20160426,000000,16.446,16.894,16.203,16.755,15140,0
+GHM.US,D,20160427,000000,16.673,16.755,16.509,16.641,9754,0
+GHM.US,D,20160428,000000,16.437,16.664,16.28,16.324,14221,0
+GHM.US,D,20160429,000000,16.338,16.509,16.035,16.243,18683,0
+GHM.US,D,20160502,000000,16.263,17.141,16.263,17.005,33243,0
+GHM.US,D,20160503,000000,16.763,16.781,16.427,16.465,13420,0
+GHM.US,D,20160504,000000,16.236,16.415,16.125,16.263,18016,0
+GHM.US,D,20160505,000000,16.386,16.544,16.253,16.324,36832,0
+GHM.US,D,20160506,000000,16.324,16.396,16.106,16.226,16638,0
+GHM.US,D,20160509,000000,16.176,16.28,16.147,16.176,15016,0
+GHM.US,D,20160510,000000,16.297,16.455,16.137,16.359,15571,0
+GHM.US,D,20160511,000000,16.203,16.289,15.981,16.016,10515,0
+GHM.US,D,20160512,000000,16.051,16.051,15.588,15.638,8068,0
+GHM.US,D,20160513,000000,15.754,15.754,15.58,15.588,10933,0
+GHM.US,D,20160516,000000,15.821,16.086,15.808,15.93,16642,0
+GHM.US,D,20160517,000000,15.938,16.06,15.181,15.227,25071,0
+GHM.US,D,20160518,000000,15.282,15.378,15.078,15.2,19465,0
+GHM.US,D,20160519,000000,15.078,15.296,15.019,15.078,22484,0
+GHM.US,D,20160520,000000,15.156,15.421,15.147,15.303,9782,0
+GHM.US,D,20160523,000000,15.311,16.076,15.311,15.947,35432,0
+GHM.US,D,20160524,000000,16.06,16.359,16.06,16.234,39935,0
+GHM.US,D,20160525,000000,15.358,16.304,15.358,15.461,148174,0
+GHM.US,D,20160526,000000,15.58,16.06,15.396,15.453,73726,0
+GHM.US,D,20160527,000000,15.396,16.115,15.396,16.051,44119,0
+GHM.US,D,20160531,000000,15.998,16.176,15.838,15.848,33887,0
+GHM.US,D,20160601,000000,15.867,16.446,15.7,16.396,19208,0
+GHM.US,D,20160602,000000,16.446,16.446,16.147,16.341,15335,0
+GHM.US,D,20160603,000000,16.193,16.437,16.115,16.157,19864,0
+GHM.US,D,20160606,000000,16.263,16.513,16.263,16.455,10176,0
+GHM.US,D,20160607,000000,16.489,16.642,16.446,16.48,8791,0
+GHM.US,D,20160608,000000,16.721,16.833,16.534,16.721,22833,0
+GHM.US,D,20160609,000000,16.534,16.544,16.225,16.279,50531,0
+GHM.US,D,20160610,000000,16.032,16.446,16.032,16.242,56018,0
+GHM.US,D,20160613,000000,16.024,16.094,15.873,15.918,20394,0
+GHM.US,D,20160614,000000,15.978,15.978,15.603,15.741,33314,0
+GHM.US,D,20160615,000000,15.845,15.936,15.818,15.828,17559,0
+GHM.US,D,20160616,000000,15.593,15.978,15.371,15.951,12353,0
+GHM.US,D,20160617,000000,15.997,16.164,15.97,16.13,42965,0
+GHM.US,D,20160620,000000,16.42,16.665,16.233,16.314,24243,0
+GHM.US,D,20160621,000000,16.192,16.368,15.997,16.262,16416,0
+GHM.US,D,20160622,000000,16.233,16.615,16.233,16.386,21198,0
+GHM.US,D,20160623,000000,16.623,16.905,16.623,16.852,26570,0
+GHM.US,D,20160624,000000,16.005,16.615,16.005,16.518,57451,0
+GHM.US,D,20160627,000000,16.489,16.747,16.323,16.358,34921,0
+GHM.US,D,20160628,000000,16.509,16.589,15.873,15.944,28272,0
+GHM.US,D,20160629,000000,16.049,16.216,15.873,15.951,21408,0
+GHM.US,D,20160630,000000,15.997,16.272,15.923,16.242,27163,0
+GHM.US,D,20160701,000000,16.174,16.721,16.174,16.674,14419,0
+GHM.US,D,20160705,000000,16.42,16.842,16.262,16.757,20497,0
+GHM.US,D,20160706,000000,16.738,17.153,16.544,17.102,20487,0
+GHM.US,D,20160707,000000,17.054,17.186,16.924,16.999,13182,0
+GHM.US,D,20160708,000000,17.063,18.01,17.063,17.944,27485,0
+GHM.US,D,20160711,000000,17.954,18.597,17.935,18.546,30163,0
+GHM.US,D,20160712,000000,18.589,18.589,18.22,18.468,29489,0
+GHM.US,D,20160713,000000,18.485,18.519,18.28,18.289,40475,0
+GHM.US,D,20160714,000000,18.476,18.476,16.766,16.933,36705,0
+GHM.US,D,20160715,000000,17.082,17.375,17.082,17.221,22675,0
+GHM.US,D,20160718,000000,17.171,17.171,16.589,16.692,20015,0
+GHM.US,D,20160719,000000,16.509,16.58,16.114,16.471,21708,0
+GHM.US,D,20160720,000000,16.509,16.924,16.42,16.73,9146,0
+GHM.US,D,20160721,000000,16.692,17.144,16.692,17.017,24443,0
+GHM.US,D,20160722,000000,16.951,17.293,16.789,17.241,9508,0
+GHM.US,D,20160725,000000,17.231,17.231,16.601,16.789,13215,0
+GHM.US,D,20160726,000000,16.757,16.891,16.544,16.605,19017,0
+GHM.US,D,20160727,000000,16.597,16.597,16.075,16.358,25441,0
+GHM.US,D,20160728,000000,16.262,16.605,16.262,16.544,5278,0
+GHM.US,D,20160729,000000,16.589,16.817,15.882,15.891,38248,0
+GHM.US,D,20160801,000000,15.988,15.988,15.715,15.836,17053,0
+GHM.US,D,20160802,000000,15.873,15.873,15.696,15.705,11674,0
+GHM.US,D,20160803,000000,15.778,15.997,15.759,15.855,17673,0
+GHM.US,D,20160804,000000,15.873,15.873,15.651,15.651,7635,0
+GHM.US,D,20160805,000000,15.741,15.873,15.737,15.864,21200,0
+GHM.US,D,20160808,000000,15.822,15.873,15.796,15.864,6102,0
+GHM.US,D,20160809,000000,15.836,15.927,15.704,15.918,21011,0
+GHM.US,D,20160810,000000,15.952,16.011,15.714,15.911,55202,0
+GHM.US,D,20160811,000000,15.989,16.025,15.873,15.952,41979,0
+GHM.US,D,20160812,000000,15.855,16.115,15.845,16.059,13055,0
+GHM.US,D,20160815,000000,16.157,16.244,16.05,16.166,12171,0
+GHM.US,D,20160816,000000,16.147,16.157,15.966,16.095,21464,0
+GHM.US,D,20160817,000000,16.076,16.654,16.059,16.458,35036,0
+GHM.US,D,20160818,000000,16.609,16.609,16.176,16.281,19871,0
+GHM.US,D,20160819,000000,16.235,18.044,16.235,17.413,64009,0
+GHM.US,D,20160822,000000,17.44,17.812,17.193,17.355,20552,0
+GHM.US,D,20160823,000000,17.396,17.653,17.389,17.423,11426,0
+GHM.US,D,20160824,000000,17.396,17.488,17.201,17.345,10099,0
+GHM.US,D,20160825,000000,17.291,17.507,17.176,17.328,23875,0
+GHM.US,D,20160826,000000,17.515,17.577,17.089,17.125,8981,0
+GHM.US,D,20160829,000000,17.21,17.256,17.059,17.247,7064,0
+GHM.US,D,20160830,000000,17.309,17.446,17.184,17.336,8407,0
+GHM.US,D,20160831,000000,17.109,17.219,16.901,16.939,17259,0
+GHM.US,D,20160901,000000,16.726,17.024,16.413,16.564,13788,0
+GHM.US,D,20160902,000000,16.601,17.299,16.601,17.291,9291,0
+GHM.US,D,20160906,000000,17.21,17.468,17.079,17.364,27162,0
+GHM.US,D,20160907,000000,17.274,17.765,17.274,17.548,19539,0
+GHM.US,D,20160908,000000,17.515,17.708,17.468,17.548,14865,0
+GHM.US,D,20160909,000000,17.281,17.281,16.171,16.218,16141,0
+GHM.US,D,20160912,000000,16.157,16.371,15.989,16.147,20945,0
+GHM.US,D,20160913,000000,16.076,16.226,15.731,15.749,17053,0
+GHM.US,D,20160914,000000,15.74,16.006,15.74,15.864,7154,0
+GHM.US,D,20160915,000000,15.952,16.226,15.924,16.085,12231,0
+GHM.US,D,20160916,000000,16.138,16.138,15.731,15.891,38281,0
+GHM.US,D,20160919,000000,15.787,15.952,15.787,15.911,17242,0
+GHM.US,D,20160920,000000,15.952,16.147,15.944,16.025,17171,0
+GHM.US,D,20160921,000000,16.138,16.218,15.989,16.21,11412,0
+GHM.US,D,20160922,000000,16.43,16.449,16.176,16.449,15456,0
+GHM.US,D,20160923,000000,16.503,16.503,16.254,16.29,20491,0
+GHM.US,D,20160926,000000,16.226,16.609,16.216,16.512,28989,0
+GHM.US,D,20160927,000000,16.44,16.838,16.406,16.829,10438,0
+GHM.US,D,20160928,000000,16.838,16.838,16.661,16.688,26148,0
+GHM.US,D,20160929,000000,16.752,16.838,16.618,16.726,6213,0
+GHM.US,D,20160930,000000,16.726,17.042,16.658,16.929,87566,0
+GHM.US,D,20161003,000000,16.803,16.947,16.734,16.892,9960,0
+GHM.US,D,20161004,000000,16.848,17.074,16.822,16.929,10381,0
+GHM.US,D,20161005,000000,17.033,17.433,16.803,17.281,13855,0
+GHM.US,D,20161006,000000,17.239,17.558,17.176,17.423,9956,0
+GHM.US,D,20161007,000000,17.413,17.423,17.201,17.219,20054,0
+GHM.US,D,20161010,000000,17.193,17.364,17.193,17.309,10140,0
+GHM.US,D,20161011,000000,17.299,17.413,17.07,17.168,21133,0
+GHM.US,D,20161012,000000,17.405,17.405,17.004,17.06,10223,0
+GHM.US,D,20161013,000000,17.024,17.024,16.743,16.794,9873,0
+GHM.US,D,20161014,000000,16.806,16.929,16.574,16.618,22689,0
+GHM.US,D,20161017,000000,16.733,16.742,16.618,16.716,6871,0
+GHM.US,D,20161018,000000,16.838,16.883,16.619,16.716,5122,0
+GHM.US,D,20161019,000000,16.786,16.848,16.688,16.716,11579,0
+GHM.US,D,20161020,000000,16.733,16.822,16.574,16.574,6481,0
+GHM.US,D,20161021,000000,16.389,16.472,16.05,16.361,29215,0
+GHM.US,D,20161024,000000,16.53,16.726,15.989,16.157,17166,0
+GHM.US,D,20161025,000000,16.067,16.218,15.952,15.962,10361,0
+GHM.US,D,20161026,000000,15.962,16.006,15.749,15.767,17281,0
+GHM.US,D,20161027,000000,15.845,15.944,15.777,15.918,9541,0
+GHM.US,D,20161028,000000,15.931,16.138,15.805,15.936,13447,0
+GHM.US,D,20161031,000000,15.818,16.194,15.818,15.818,15786,0
+GHM.US,D,20161101,000000,16.618,16.618,15.812,15.812,20419,0
+GHM.US,D,20161102,000000,16.05,16.05,15.805,15.812,11870,0
+GHM.US,D,20161103,000000,15.902,15.936,15.564,15.564,11583,0
+GHM.US,D,20161104,000000,15.564,15.643,15.256,15.256,25799,0
+GHM.US,D,20161107,000000,15.473,15.591,15.322,15.491,22999,0
+GHM.US,D,20161108,000000,15.679,15.679,15.236,15.377,13257,0
+GHM.US,D,20161109,000000,15.359,16.231,15.359,16.079,45383,0
+GHM.US,D,20161110,000000,16.142,16.269,15.814,16.063,140999,0
+GHM.US,D,20161111,000000,16.019,17.15,15.697,17.089,144816,0
+GHM.US,D,20161114,000000,17.033,18.122,17.033,17.932,68323,0
+GHM.US,D,20161115,000000,17.932,18.601,17.908,18.377,38555,0
+GHM.US,D,20161116,000000,18.432,18.432,17.915,17.998,43078,0
+GHM.US,D,20161117,000000,18.067,18.255,17.407,17.595,37286,0
+GHM.US,D,20161118,000000,17.683,18.451,17.391,18.263,45504,0
+GHM.US,D,20161121,000000,18.3,18.441,17.693,18.432,24788,0
+GHM.US,D,20161122,000000,18.387,19.207,18.147,19.18,46063,0
+GHM.US,D,20161123,000000,18.985,20.402,18.932,20.18,56422,0
+GHM.US,D,20161125,000000,20.117,20.997,19.975,20.928,30610,0
+GHM.US,D,20161128,000000,20.901,20.901,20.152,20.721,152864,0
+GHM.US,D,20161129,000000,20.729,21.427,20.729,20.945,68711,0
+GHM.US,D,20161130,000000,21.186,21.31,19.653,19.794,26572,0
+GHM.US,D,20161201,000000,19.86,20.287,19.385,19.785,32643,0
+GHM.US,D,20161202,000000,19.7,19.902,19.385,19.458,9167,0
+GHM.US,D,20161205,000000,19.672,20.526,19.672,20.17,44589,0
+GHM.US,D,20161206,000000,20.259,21.266,19.938,20.775,107008,0
+GHM.US,D,20161207,000000,20.775,20.974,19.44,19.672,260365,0
+GHM.US,D,20161208,000000,19.625,20.97,19.607,20.729,52116,0
+GHM.US,D,20161209,000000,20.884,21.177,20.492,20.875,29820,0
+GHM.US,D,20161212,000000,20.588,20.945,19.992,20.419,31983,0
+GHM.US,D,20161213,000000,20.429,20.474,19.758,20.205,25528,0
+GHM.US,D,20161214,000000,20.161,20.483,20.161,20.259,21600,0
+GHM.US,D,20161215,000000,20.366,20.621,19.855,20.374,39304,0
+GHM.US,D,20161216,000000,20.429,20.997,19.957,20.1,75738,0
+GHM.US,D,20161219,000000,20.1,20.117,19.413,20.064,29992,0
+GHM.US,D,20161220,000000,20.016,20.553,19.662,20.544,21252,0
+GHM.US,D,20161221,000000,20.419,20.928,20.392,20.653,28627,0
+GHM.US,D,20161222,000000,20.57,20.884,20.1,20.152,33275,0
+GHM.US,D,20161223,000000,20.161,20.418,19.85,20.117,12867,0
+GHM.US,D,20161227,000000,20.269,20.366,20.046,20.349,21923,0
+GHM.US,D,20161228,000000,20.339,20.339,19.634,19.681,20240,0
+GHM.US,D,20161229,000000,19.637,20.126,19.625,20.083,17113,0
+GHM.US,D,20161230,000000,20.374,20.374,19.485,19.736,35855,0
+GHM.US,D,20170103,000000,20.313,21.801,20.313,21.727,168426,0
+GHM.US,D,20170104,000000,21.978,22.274,21.727,22.043,71834,0
+GHM.US,D,20170105,000000,21.969,22.029,21.147,21.346,30610,0
+GHM.US,D,20170106,000000,21.487,21.487,20.739,20.866,37720,0
+GHM.US,D,20170109,000000,20.866,20.866,20.092,20.126,34212,0
+GHM.US,D,20170110,000000,20.241,20.57,20.231,20.339,67825,0
+GHM.US,D,20170111,000000,20.323,20.578,20.046,20.331,28101,0
+GHM.US,D,20170112,000000,20.313,20.384,19.538,20.126,34397,0
+GHM.US,D,20170113,000000,20.134,20.429,19.911,20.055,24164,0
+GHM.US,D,20170117,000000,19.992,20.117,19.602,19.617,17557,0
+GHM.US,D,20170118,000000,19.643,19.893,19.389,19.832,29707,0
+GHM.US,D,20170119,000000,19.599,19.93,19.599,19.785,26736,0
+GHM.US,D,20170120,000000,19.804,20.492,19.538,19.7,80990,0
+GHM.US,D,20170123,000000,19.672,19.814,19.235,19.709,31230,0
+GHM.US,D,20170124,000000,19.776,20.198,19.599,19.823,23390,0
+GHM.US,D,20170125,000000,20.009,20.616,19.823,20.501,123904,0
+GHM.US,D,20170126,000000,20.747,20.747,20.217,20.483,19374,0
+GHM.US,D,20170127,000000,20.535,20.535,20.339,20.474,18658,0
+GHM.US,D,20170130,000000,20.189,20.189,19.253,19.662,25794,0
+GHM.US,D,20170131,000000,19.681,19.893,19.342,19.794,39873,0
+GHM.US,D,20170201,000000,20.18,20.65,20.092,20.492,132891,0
+GHM.US,D,20170202,000000,20.492,20.857,20.366,20.464,63466,0
+GHM.US,D,20170203,000000,20.643,20.705,20.331,20.492,34572,0
+GHM.US,D,20170206,000000,20.518,20.518,19.681,19.736,27596,0
+GHM.US,D,20170207,000000,19.476,20.269,19.476,20.055,41110,0
+GHM.US,D,20170208,000000,19.877,19.898,19.672,19.75,26154,0
+GHM.US,D,20170209,000000,19.758,20.526,19.758,20.392,24763,0
+GHM.US,D,20170210,000000,20.464,21.091,20.437,21.064,32063,0
+GHM.US,D,20170213,000000,21.143,21.502,20.868,21.35,34313,0
+GHM.US,D,20170214,000000,21.648,21.77,21.064,21.189,46402,0
+GHM.US,D,20170215,000000,21.119,21.119,20.571,20.697,77611,0
+GHM.US,D,20170216,000000,20.571,20.84,20.392,20.454,93978,0
+GHM.US,D,20170217,000000,20.562,20.599,20.125,20.562,54632,0
+GHM.US,D,20170221,000000,20.617,20.634,20.309,20.454,34818,0
+GHM.US,D,20170222,000000,20.177,20.84,20.177,20.464,37239,0
+GHM.US,D,20170223,000000,20.474,20.571,19.858,19.918,17704,0
+GHM.US,D,20170224,000000,19.782,20.024,19.321,19.597,46063,0
+GHM.US,D,20170227,000000,19.82,20.212,19.669,20.151,43968,0
+GHM.US,D,20170228,000000,20.125,20.17,19.614,19.614,31467,0
+GHM.US,D,20170301,000000,20.008,20.599,19.858,20.536,40479,0
+GHM.US,D,20170302,000000,20.419,20.832,20.044,20.624,94500,0
+GHM.US,D,20170303,000000,20.571,20.744,20.342,20.571,49848,0
+GHM.US,D,20170306,000000,20.483,20.735,20.483,20.554,19199,0
+GHM.US,D,20170307,000000,20.483,20.664,20.483,20.536,42310,0
+GHM.US,D,20170308,000000,20.68,20.68,20.366,20.392,28981,0
+GHM.US,D,20170309,000000,20.454,20.523,20.107,20.277,80756,0
+GHM.US,D,20170310,000000,20.429,20.474,20.212,20.331,48545,0
+GHM.US,D,20170313,000000,20.349,20.644,20.349,20.366,15799,0
+GHM.US,D,20170314,000000,19.9,20.121,19.764,20.014,10503,0
+GHM.US,D,20170315,000000,20.082,20.334,19.9,20.268,21005,0
+GHM.US,D,20170316,000000,20.313,20.706,20.146,20.374,31426,0
+GHM.US,D,20170317,000000,20.366,20.84,20.305,20.624,46125,0
+GHM.US,D,20170320,000000,20.51,20.849,20.437,20.579,18851,0
+GHM.US,D,20170321,000000,20.672,20.73,20.313,20.402,72455,0
+GHM.US,D,20170322,000000,20.392,20.519,20.268,20.419,34798,0
+GHM.US,D,20170323,000000,20.392,20.726,20.392,20.492,22100,0
+GHM.US,D,20170324,000000,20.617,20.795,20.437,20.571,27764,0
+GHM.US,D,20170327,000000,20.664,20.777,20.419,20.714,42601,0
+GHM.US,D,20170328,000000,20.562,21.019,20.562,20.815,41550,0
+GHM.US,D,20170329,000000,20.697,20.863,20.608,20.758,53059,0
+GHM.US,D,20170330,000000,20.74,21.135,20.706,20.859,35154,0
+GHM.US,D,20170331,000000,20.859,20.859,20.527,20.571,50101,0
+GHM.US,D,20170403,000000,20.599,20.664,19.811,19.892,35293,0
+GHM.US,D,20170404,000000,19.176,20.125,19.176,19.587,32038,0
+GHM.US,D,20170405,000000,19.741,19.83,19.193,19.266,42831,0
+GHM.US,D,20170406,000000,19.39,19.561,19.111,19.5,59880,0
+GHM.US,D,20170407,000000,19.517,19.892,19.329,19.697,31247,0
+GHM.US,D,20170410,000000,19.687,19.9,19.587,19.604,23326,0
+GHM.US,D,20170411,000000,19.535,19.981,19.49,19.669,71901,0
+GHM.US,D,20170412,000000,19.604,19.604,18.472,19.006,57988,0
+GHM.US,D,20170413,000000,18.882,19.285,18.882,19.096,78044,0
+GHM.US,D,20170417,000000,19.149,19.508,19.015,19.372,65728,0
+GHM.US,D,20170418,000000,19.302,19.587,19.184,19.363,13603,0
+GHM.US,D,20170419,000000,19.687,19.687,19.045,19.418,28348,0
+GHM.US,D,20170420,000000,19.454,19.981,19.45,19.955,26929,0
+GHM.US,D,20170421,000000,19.964,19.998,19.811,19.848,38417,0
+GHM.US,D,20170424,000000,20.22,20.258,19.716,20.034,23530,0
+GHM.US,D,20170425,000000,20.212,20.819,20.205,20.464,61816,0
+GHM.US,D,20170426,000000,20.501,20.796,20.422,20.527,28081,0
+GHM.US,D,20170427,000000,20.562,20.571,20.072,20.142,15674,0
+GHM.US,D,20170428,000000,20.16,20.16,19.697,19.741,16558,0
+GHM.US,D,20170501,000000,19.782,20.205,19.631,19.848,35687,0
+GHM.US,D,20170502,000000,19.868,20.054,19.448,19.526,24148,0
+GHM.US,D,20170503,000000,19.39,19.561,19.149,19.285,30230,0
+GHM.US,D,20170504,000000,19.276,19.363,19.132,19.266,26713,0
+GHM.US,D,20170505,000000,19.276,19.426,19.054,19.39,41657,0
+GHM.US,D,20170508,000000,19.39,20.248,19.39,20.24,41512,0
+GHM.US,D,20170509,000000,20.212,21.135,20.002,20.99,61317,0
+GHM.US,D,20170510,000000,20.938,21.492,20.768,21.205,50847,0
+GHM.US,D,20170511,000000,21.167,21.167,20.515,20.624,32673,0
+GHM.US,D,20170512,000000,20.571,20.921,19.998,19.998,31071,0
+GHM.US,D,20170515,000000,20.205,20.359,19.9,19.909,16842,0
+GHM.US,D,20170516,000000,19.45,19.945,19.45,19.687,13989,0
+GHM.US,D,20170517,000000,19.329,19.535,19.053,19.346,38572,0
+GHM.US,D,20170518,000000,18.854,20.058,18.82,19.848,29015,0
+GHM.US,D,20170519,000000,19.848,19.936,19.614,19.669,24542,0
+GHM.US,D,20170522,000000,20.069,20.069,19.463,19.716,31307,0
+GHM.US,D,20170523,000000,19.791,20.014,19.5,19.791,12720,0
+GHM.US,D,20170524,000000,19.848,20.287,19.386,19.543,9180,0
+GHM.US,D,20170525,000000,19.597,19.764,18.926,19.239,19777,0
+GHM.US,D,20170526,000000,19.659,19.659,18.96,19.346,22144,0
+GHM.US,D,20170530,000000,19.249,19.249,18.882,18.926,16617,0
+GHM.US,D,20170531,000000,18.997,19.035,18.577,18.72,35067,0
+GHM.US,D,20170601,000000,18.997,19.597,17.883,17.883,115531,0
+GHM.US,D,20170602,000000,17.95,18.782,17.95,18.594,44958,0
+GHM.US,D,20170605,000000,18.577,18.586,17.44,17.63,30753,0
+GHM.US,D,20170606,000000,17.515,18.156,17.515,18.058,30269,0
+GHM.US,D,20170607,000000,17.884,18.147,17.558,17.672,27145,0
+GHM.US,D,20170608,000000,17.681,18.312,17.352,17.971,27301,0
+GHM.US,D,20170609,000000,18.051,18.608,18.042,18.546,36363,0
+GHM.US,D,20170612,000000,18.527,18.815,18.051,18.546,34316,0
+GHM.US,D,20170613,000000,18.536,18.536,18.107,18.35,21294,0
+GHM.US,D,20170614,000000,18.366,18.446,17.844,18.078,36342,0
+GHM.US,D,20170615,000000,17.884,18.437,17.884,18.294,28616,0
+GHM.US,D,20170616,000000,18.008,18.41,17.908,18.078,58510,0
+GHM.US,D,20170619,000000,18.168,18.349,17.971,18.078,25948,0
+GHM.US,D,20170620,000000,17.926,18.123,17.923,17.971,30429,0
+GHM.US,D,20170621,000000,17.999,18.275,17.644,17.971,44658,0
+GHM.US,D,20170622,000000,17.908,18.205,17.7,17.999,27487,0
+GHM.US,D,20170623,000000,17.971,18.33,17.557,17.941,107218,0
+GHM.US,D,20170626,000000,17.915,18.042,17.352,17.971,43367,0
+GHM.US,D,20170627,000000,17.971,18.185,17.654,17.989,81209,0
+GHM.US,D,20170628,000000,18.24,18.294,17.529,17.999,49064,0
+GHM.US,D,20170629,000000,18.116,18.275,17.782,18.042,35324,0
+GHM.US,D,20170630,000000,18.032,18.107,17.495,17.663,44457,0
+GHM.US,D,20170703,000000,17.874,18.149,17.63,17.999,18698,0
+GHM.US,D,20170705,000000,17.932,17.971,17.486,17.738,35859,0
+GHM.US,D,20170706,000000,17.639,18.123,17.533,17.766,36547,0
+GHM.US,D,20170707,000000,17.816,18.088,17.602,17.971,34379,0
+GHM.US,D,20170710,000000,17.971,18.419,17.806,18.042,29538,0
+GHM.US,D,20170711,000000,18.358,18.358,17.663,18.078,35409,0
+GHM.US,D,20170712,000000,18.051,18.321,17.994,18.097,17721,0
+GHM.US,D,20170713,000000,18.088,18.139,17.884,18.032,17566,0
+GHM.US,D,20170714,000000,18.051,18.231,17.854,17.971,26010,0
+GHM.US,D,20170717,000000,18.149,18.149,17.789,17.806,38710,0
+GHM.US,D,20170718,000000,17.772,17.971,17.621,17.864,19830,0
+GHM.US,D,20170719,000000,17.892,18.354,17.793,18.158,21716,0
+GHM.US,D,20170720,000000,18.168,18.275,18.06,18.132,23073,0
+GHM.US,D,20170721,000000,18.33,18.33,17.884,17.932,51110,0
+GHM.US,D,20170724,000000,17.9,18.294,17.696,18.285,27428,0
+GHM.US,D,20170725,000000,18.285,18.366,17.971,18.132,21019,0
+GHM.US,D,20170726,000000,18.016,18.107,17.941,18.008,27636,0
+GHM.US,D,20170727,000000,17.999,18.06,17.71,17.835,41011,0
+GHM.US,D,20170728,000000,17.806,17.806,17.654,17.766,23015,0
+GHM.US,D,20170731,000000,17.798,18.088,17.547,17.979,24873,0
+GHM.US,D,20170801,000000,17.884,17.892,17.529,17.647,40775,0
+GHM.US,D,20170802,000000,17.662,18.735,17.594,18.088,48043,0
+GHM.US,D,20170803,000000,18.25,18.41,17.7,18.116,33669,0
+GHM.US,D,20170804,000000,18.257,18.362,17.892,18.107,43791,0
+GHM.US,D,20170807,000000,18.06,18.101,17.529,17.547,57031,0
+GHM.US,D,20170808,000000,17.514,17.758,17.514,17.521,28873,0
+GHM.US,D,20170809,000000,17.431,17.71,17.324,17.576,37025,0
+GHM.US,D,20170810,000000,17.486,17.941,17.416,17.538,54555,0
+GHM.US,D,20170811,000000,17.232,17.701,17.079,17.505,41559,0
+GHM.US,D,20170814,000000,17.585,17.916,17.585,17.673,31654,0
+GHM.US,D,20170815,000000,17.687,17.866,17.485,17.521,16017,0
+GHM.US,D,20170816,000000,17.673,17.739,17.43,17.663,103668,0
+GHM.US,D,20170817,000000,17.663,17.781,17.332,17.43,63579,0
+GHM.US,D,20170818,000000,17.285,17.72,17.285,17.514,40788,0
+GHM.US,D,20170821,000000,17.514,17.514,17.177,17.213,22158,0
+GHM.US,D,20170822,000000,17.38,17.711,17.17,17.566,16078,0
+GHM.US,D,20170823,000000,17.43,17.692,16.954,17.143,36532,0
+GHM.US,D,20170824,000000,17.222,17.232,17.06,17.116,27782,0
+GHM.US,D,20170825,000000,17.165,17.621,17.07,17.38,45427,0
+GHM.US,D,20170828,000000,17.441,17.673,17.303,17.505,28760,0
+GHM.US,D,20170829,000000,17.411,17.856,17.107,17.837,50620,0
+GHM.US,D,20170830,000000,17.73,18.269,17.73,18.225,43982,0
+GHM.US,D,20170831,000000,18.325,18.461,17.973,18.081,30399,0
+GHM.US,D,20170901,000000,18.11,18.178,17.846,18.035,17565,0
+GHM.US,D,20170905,000000,18.142,18.353,17.88,18.198,26050,0
+GHM.US,D,20170906,000000,18.269,18.344,18.081,18.178,12940,0
+GHM.US,D,20170907,000000,18.208,18.279,17.909,18.1,41091,0
+GHM.US,D,20170908,000000,18.035,18.355,17.906,18.288,39129,0
+GHM.US,D,20170911,000000,18.405,18.523,18.188,18.353,25032,0
+GHM.US,D,20170912,000000,18.386,18.386,18.1,18.152,11619,0
+GHM.US,D,20170913,000000,18.117,18.124,17.759,17.781,26415,0
+GHM.US,D,20170914,000000,17.759,17.893,17.72,17.79,15350,0
+GHM.US,D,20170915,000000,17.827,18.035,17.711,17.909,57417,0
+GHM.US,D,20170918,000000,17.866,18.639,17.778,18.559,38048,0
+GHM.US,D,20170919,000000,18.594,18.704,18.334,18.639,17654,0
+GHM.US,D,20170920,000000,18.678,18.875,18.586,18.704,17509,0
+GHM.US,D,20170921,000000,18.712,18.866,18.432,18.488,21366,0
+GHM.US,D,20170922,000000,18.513,18.513,18.306,18.414,20353,0
+GHM.US,D,20170925,000000,18.306,18.548,18.11,18.208,40525,0
+GHM.US,D,20170926,000000,18.208,18.377,18.091,18.126,45138,0
+GHM.US,D,20170927,000000,18.279,18.471,18.142,18.377,59409,0
+GHM.US,D,20170928,000000,18.279,18.955,18.152,18.939,23139,0
+GHM.US,D,20170929,000000,18.852,19.181,18.774,18.804,39223,0
+GHM.US,D,20171002,000000,18.857,19.588,18.709,19.57,33880,0
+GHM.US,D,20171003,000000,19.624,19.624,19.11,19.326,24357,0
+GHM.US,D,20171004,000000,19.348,19.525,19.228,19.361,11763,0
+GHM.US,D,20171005,000000,19.472,19.472,19.189,19.379,8112,0
+GHM.US,D,20171006,000000,19.417,19.525,19.101,19.516,23716,0
+GHM.US,D,20171009,000000,19.489,19.766,19.379,19.651,29438,0
+GHM.US,D,20171010,000000,19.814,20.143,19.543,20.112,36449,0
+GHM.US,D,20171011,000000,20.12,20.203,19.851,19.931,18065,0
+GHM.US,D,20171012,000000,19.651,20.049,19.598,19.785,14978,0
+GHM.US,D,20171013,000000,19.823,19.939,19.499,19.534,13518,0
+GHM.US,D,20171016,000000,19.725,19.833,19.499,19.785,32935,0
+GHM.US,D,20171017,000000,19.861,19.995,19.291,19.335,21363,0
+GHM.US,D,20171018,000000,19.308,19.435,19.137,19.308,14846,0
+GHM.US,D,20171019,000000,19.209,19.379,19.082,19.189,13620,0
+GHM.US,D,20171020,000000,19.361,19.57,19.361,19.48,12027,0
+GHM.US,D,20171023,000000,19.507,19.579,19.163,19.353,12093,0
+GHM.US,D,20171024,000000,19.499,19.766,19.361,19.725,41729,0
+GHM.US,D,20171025,000000,17.089,18.198,16.816,17.963,81701,0
+GHM.US,D,20171026,000000,18.254,18.254,17.585,17.673,54202,0
+GHM.US,D,20171027,000000,18.017,18.017,17.43,17.648,46019,0
+GHM.US,D,20171030,000000,17.648,17.648,17.013,17.529,68701,0
+GHM.US,D,20171031,000000,17.476,17.798,17.116,17.394,124996,0
+GHM.US,D,20171101,000000,17.505,17.547,16.632,16.843,39040,0
+GHM.US,D,20171102,000000,16.889,17.332,16.469,17.187,53945,0
+GHM.US,D,20171103,000000,17.222,17.323,16.908,17.07,43616,0
+GHM.US,D,20171106,000000,17.197,17.352,16.907,17.295,21348,0
+GHM.US,D,20171107,000000,17.324,17.324,16.743,16.995,35093,0
+GHM.US,D,20171108,000000,16.833,16.833,16.518,16.68,32820,0
+GHM.US,D,20171109,000000,16.479,16.771,16.36,16.616,24736,0
+GHM.US,D,20171110,000000,16.771,16.815,16.453,16.509,17738,0
+GHM.US,D,20171113,000000,16.589,16.779,16.336,16.653,22409,0
+GHM.US,D,20171114,000000,16.547,16.743,16.372,16.509,32323,0
+GHM.US,D,20171115,000000,16.479,16.534,16.298,16.362,24479,0
+GHM.US,D,20171116,000000,16.327,17.352,16.327,17.089,36271,0
+GHM.US,D,20171117,000000,16.935,17.422,16.862,17.107,21878,0
+GHM.US,D,20171120,000000,17.151,17.449,16.779,17.422,25999,0
+GHM.US,D,20171121,000000,17.53,18.139,17.423,17.649,32195,0
+GHM.US,D,20171122,000000,17.649,18.367,17.649,17.85,32987,0
+GHM.US,D,20171124,000000,17.986,18.022,17.604,17.84,4507,0
+GHM.US,D,20171127,000000,17.821,18.593,17.821,18.485,38161,0
+GHM.US,D,20171128,000000,18.458,18.712,18.04,18.666,31228,0
+GHM.US,D,20171129,000000,18.74,18.74,17.633,18.157,21567,0
+GHM.US,D,20171130,000000,18.25,18.304,17.85,17.996,24131,0
+GHM.US,D,20171201,000000,17.996,17.996,17.412,17.596,34808,0
+GHM.US,D,20171204,000000,17.87,18.03,17.404,17.468,25384,0
+GHM.US,D,20171205,000000,17.208,17.333,17.023,17.041,26984,0
+GHM.US,D,20171206,000000,17.304,17.324,16.907,17.16,31769,0
+GHM.US,D,20171207,000000,17.17,17.497,16.926,16.935,27428,0
+GHM.US,D,20171208,000000,17.079,18.131,16.963,17.88,32374,0
+GHM.US,D,20171211,000000,17.912,18.448,17.614,17.649,19167,0
+GHM.US,D,20171212,000000,17.777,18.666,17.777,18.221,30630,0
+GHM.US,D,20171213,000000,18.374,18.637,18.067,18.494,32697,0
+GHM.US,D,20171214,000000,18.521,18.847,18.171,18.367,58979,0
+GHM.US,D,20171215,000000,18.43,19.711,18.43,19.554,70111,0
+GHM.US,D,20171218,000000,19.701,19.954,19.372,19.564,50019,0
+GHM.US,D,20171219,000000,19.664,20.435,19.146,19.591,72144,0
+GHM.US,D,20171220,000000,19.729,19.954,19.182,19.229,18981,0
+GHM.US,D,20171221,000000,19.275,19.401,19.093,19.354,40760,0
+GHM.US,D,20171222,000000,19.346,19.415,18.793,19.138,33747,0
+GHM.US,D,20171226,000000,18.904,19.846,18.904,19.72,25562,0
+GHM.US,D,20171227,000000,19.645,19.75,18.821,18.875,35423,0
+GHM.US,D,20171228,000000,18.919,19.856,18.756,19.788,31615,0
+GHM.US,D,20171229,000000,19.447,19.483,18.955,18.983,22393,0
+GHM.US,D,20180102,000000,19.11,19.655,19.108,19.427,43639,0
+GHM.US,D,20180103,000000,19.32,19.645,19.229,19.381,33570,0
+GHM.US,D,20180104,000000,19.546,19.674,19.129,19.336,143758,0
+GHM.US,D,20180105,000000,19.474,19.674,19.164,19.645,38118,0
+GHM.US,D,20180108,000000,19.519,20.471,19.176,19.99,40047,0
+GHM.US,D,20180109,000000,20.045,20.257,19.456,19.528,27174,0
+GHM.US,D,20180110,000000,19.328,19.808,19.229,19.519,24619,0
+GHM.US,D,20180111,000000,19.692,20.664,19.599,20.49,66649,0
+GHM.US,D,20180112,000000,20.498,20.654,20.055,20.435,38010,0
+GHM.US,D,20180116,000000,20.644,20.706,19.964,20.234,47620,0
+GHM.US,D,20180117,000000,20.416,20.68,20.1,20.517,39943,0
+GHM.US,D,20180118,000000,20.452,20.634,20.135,20.334,52082,0
+GHM.US,D,20180119,000000,20.317,20.498,20.19,20.19,28918,0
+GHM.US,D,20180122,000000,19.935,20.19,19.935,20.055,23912,0
+GHM.US,D,20180123,000000,20.252,20.252,19.537,19.908,52510,0
+GHM.US,D,20180124,000000,20.208,20.208,19.635,19.738,16578,0
+GHM.US,D,20180125,000000,19.77,19.828,19.626,19.752,11238,0
+GHM.US,D,20180126,000000,19.599,19.754,19.275,19.655,26371,0
+GHM.US,D,20180129,000000,19.564,19.752,19.331,19.537,17656,0
+GHM.US,D,20180130,000000,19.419,19.674,19.275,19.447,20084,0
+GHM.US,D,20180131,000000,19.635,19.717,19.155,19.409,57199,0
+GHM.US,D,20180201,000000,19.409,21.087,19.409,20.834,69142,0
+GHM.US,D,20180202,000000,20.624,20.852,20.421,20.552,59094,0
+GHM.US,D,20180205,000000,20.407,20.617,20.162,20.224,79694,0
+GHM.US,D,20180206,000000,19.664,19.964,19.333,19.51,81963,0
+GHM.US,D,20180207,000000,19.381,19.552,19.049,19.129,126322,0
+GHM.US,D,20180208,000000,18.83,19.265,18.83,18.83,99500,0
+GHM.US,D,20180209,000000,19.001,19.608,18.539,19.229,55900,0
+GHM.US,D,20180212,000000,19.381,19.501,18.76,19.229,43992,0
+GHM.US,D,20180213,000000,19.065,19.155,18.582,18.673,40696,0
+GHM.US,D,20180214,000000,18.518,18.692,18.337,18.608,55661,0
+GHM.US,D,20180215,000000,18.954,19.119,18.572,18.954,37479,0
+GHM.US,D,20180216,000000,18.947,19.448,18.947,19.364,49207,0
+GHM.US,D,20180220,000000,19.173,19.42,18.864,18.954,37293,0
+GHM.US,D,20180221,000000,18.868,19.684,18.868,19.048,30854,0
+GHM.US,D,20180222,000000,19.065,19.227,18.811,18.82,21700,0
+GHM.US,D,20180223,000000,18.928,19.044,18.733,18.902,17268,0
+GHM.US,D,20180226,000000,18.972,19.11,18.82,18.864,23375,0
+GHM.US,D,20180227,000000,18.864,19.124,18.781,18.982,45498,0
+GHM.US,D,20180228,000000,19.048,19.466,18.398,18.408,66688,0
+GHM.US,D,20180301,000000,18.356,18.835,18.118,18.309,34423,0
+GHM.US,D,20180302,000000,18.034,18.337,18,18.153,59904,0
+GHM.US,D,20180305,000000,18.126,18.776,18.126,18.728,40941,0
+GHM.US,D,20180306,000000,18.728,19.065,18.492,18.972,19992,0
+GHM.US,D,20180307,000000,18.938,19.493,18.873,19.382,33839,0
+GHM.US,D,20180308,000000,19.428,19.538,19,19.138,13639,0
+GHM.US,D,20180309,000000,19.265,19.791,18.854,19.722,35235,0
+GHM.US,D,20180312,000000,19.684,19.791,19.305,19.782,21101,0
+GHM.US,D,20180313,000000,19.859,20.138,19.275,19.713,31976,0
+GHM.US,D,20180314,000000,19.782,19.849,19.428,19.782,30115,0
+GHM.US,D,20180315,000000,19.859,19.859,19.355,19.556,28728,0
+GHM.US,D,20180316,000000,19.566,20.011,19.566,19.831,37122,0
+GHM.US,D,20180319,000000,19.821,20.002,19.466,20.002,24445,0
+GHM.US,D,20180320,000000,19.966,20.312,19.466,19.584,19407,0
+GHM.US,D,20180321,000000,19.593,20.039,19.584,19.91,25670,0
+GHM.US,D,20180322,000000,19.994,20.039,19.647,19.773,40827,0
+GHM.US,D,20180323,000000,19.782,19.782,19.138,19.2,37359,0
+GHM.US,D,20180326,000000,19.584,19.584,18.845,19.382,25216,0
+GHM.US,D,20180327,000000,19.129,19.382,18.918,19.129,20463,0
+GHM.US,D,20180328,000000,19.229,19.328,18.995,19.229,26432,0
+GHM.US,D,20180329,000000,19.247,19.947,19.247,19.511,26385,0
+GHM.US,D,20180402,000000,19.448,19.763,19.019,19.457,41466,0
+GHM.US,D,20180403,000000,19.575,19.575,19.022,19.11,97290,0
+GHM.US,D,20180404,000000,18.938,19.265,18.902,19.129,46850,0
+GHM.US,D,20180405,000000,19.31,20.019,19.22,19.392,67252,0
+GHM.US,D,20180406,000000,19.302,19.782,19.029,19.694,97938,0
+GHM.US,D,20180409,000000,19.868,20.129,19.656,19.754,36401,0
+GHM.US,D,20180410,000000,19.994,20.224,19.684,19.722,39518,0
+GHM.US,D,20180411,000000,19.713,19.801,19.475,19.656,35289,0
+GHM.US,D,20180412,000000,19.739,19.919,19.351,19.584,17603,0
+GHM.US,D,20180413,000000,19.754,19.754,19.428,19.566,25749,0
+GHM.US,D,20180416,000000,19.947,20.103,19.009,19.566,22232,0
+GHM.US,D,20180417,000000,19.994,19.994,19.656,19.811,19569,0
+GHM.US,D,20180418,000000,19.892,19.892,19.41,19.61,31499,0
+GHM.US,D,20180419,000000,19.601,19.957,19.547,19.901,17607,0
+GHM.US,D,20180420,000000,19.438,19.831,19.364,19.666,12263,0
+GHM.US,D,20180423,000000,19.511,19.801,19.284,19.493,12491,0
+GHM.US,D,20180424,000000,19.547,20.058,19.428,19.994,45034,0
+GHM.US,D,20180425,000000,19.91,20.212,19.666,20.067,38646,0
+GHM.US,D,20180426,000000,20.067,20.129,19.681,20.002,20788,0
+GHM.US,D,20180427,000000,19.975,20.448,19.566,19.994,11662,0
+GHM.US,D,20180430,000000,19.975,19.975,19.556,19.656,31379,0
+GHM.US,D,20180501,000000,19.619,20.112,19.129,20.067,15781,0
+GHM.US,D,20180502,000000,20.049,20.604,20.049,20.494,41188,0
+GHM.US,D,20180503,000000,20.422,20.585,19.938,20.548,32440,0
+GHM.US,D,20180504,000000,20.448,21.028,20.448,21.004,21428,0
+GHM.US,D,20180507,000000,21.041,21.807,21.041,21.569,49654,0
+GHM.US,D,20180508,000000,21.624,21.853,21.359,21.824,32815,0
+GHM.US,D,20180509,000000,21.788,22.07,21.686,21.824,47546,0
+GHM.US,D,20180510,000000,21.878,22.025,21.678,21.731,17021,0
+GHM.US,D,20180511,000000,21.751,21.751,21.323,21.452,15702,0
+GHM.US,D,20180514,000000,21.425,21.979,21.425,21.76,27201,0
+GHM.US,D,20180515,000000,21.76,22.079,21.755,21.97,14718,0
+GHM.US,D,20180516,000000,21.97,22.466,21.97,22.217,28488,0
+GHM.US,D,20180517,000000,22.315,22.591,22.134,22.473,28539,0
+GHM.US,D,20180518,000000,22.551,22.946,22.541,22.69,42966,0
+GHM.US,D,20180521,000000,22.78,23.259,22.78,23.145,17658,0
+GHM.US,D,20180522,000000,23.137,23.226,22.799,22.936,53022,0
+GHM.US,D,20180523,000000,22.818,22.994,22.698,22.698,16097,0
+GHM.US,D,20180524,000000,22.672,22.98,22.672,22.828,26200,0
+GHM.US,D,20180525,000000,22.89,23.309,22.789,22.956,21217,0
+GHM.US,D,20180529,000000,22.828,23.455,22.752,23.343,29063,0
+GHM.US,D,20180530,000000,23.43,24.081,23.423,23.857,24304,0
+GHM.US,D,20180531,000000,25.048,25.048,23.146,23.234,148710,0
+GHM.US,D,20180601,000000,23.353,24.431,23.217,24.138,75764,0
+GHM.US,D,20180604,000000,24.23,24.421,23.244,23.638,54336,0
+GHM.US,D,20180605,000000,23.628,23.738,23.445,23.537,44482,0
+GHM.US,D,20180606,000000,23.583,24.32,23.583,24.101,33783,0
+GHM.US,D,20180607,000000,24.129,24.431,23.489,23.489,39515,0
+GHM.US,D,20180608,000000,23.537,23.957,23.402,23.412,29120,0
+GHM.US,D,20180611,000000,23.383,23.719,23.155,23.343,67210,0
+GHM.US,D,20180612,000000,23.421,23.508,22.812,22.954,49709,0
+GHM.US,D,20180613,000000,22.998,23.291,22.973,23.208,18947,0
+GHM.US,D,20180614,000000,23.192,23.455,22.76,22.944,30364,0
+GHM.US,D,20180615,000000,22.944,23.383,22.742,23.309,48494,0
+GHM.US,D,20180618,000000,23.136,23.649,23.107,23.629,40158,0
+GHM.US,D,20180619,000000,23.464,24.05,22.963,23.859,40087,0
+GHM.US,D,20180620,000000,23.867,24.177,23.775,24.076,18959,0
+GHM.US,D,20180621,000000,23.76,24.187,23.755,23.859,72288,0
+GHM.US,D,20180622,000000,24.059,25.145,24.059,25.053,87593,0
+GHM.US,D,20180625,000000,24.972,24.972,24.196,24.223,44482,0
+GHM.US,D,20180626,000000,24.306,24.652,24.131,24.445,22151,0
+GHM.US,D,20180627,000000,24.435,24.661,23.73,23.91,48659,0
+GHM.US,D,20180628,000000,23.92,24.196,23.672,23.755,22263,0
+GHM.US,D,20180629,000000,23.959,24.022,23.518,23.593,26948,0
+GHM.US,D,20180702,000000,23.499,23.94,22.964,23.894,43253,0
+GHM.US,D,20180703,000000,23.885,23.967,23.784,23.93,3794,0
+GHM.US,D,20180705,000000,23.995,24.314,23.481,24.242,37241,0
+GHM.US,D,20180706,000000,24.314,24.523,23.875,23.885,10524,0
+GHM.US,D,20180709,000000,23.977,24.523,23.977,24.36,22741,0
+GHM.US,D,20180710,000000,24.36,24.582,23.696,23.867,17288,0
+GHM.US,D,20180711,000000,23.682,23.842,23.481,23.547,10847,0
+GHM.US,D,20180712,000000,23.564,23.749,23.071,23.327,28654,0
+GHM.US,D,20180713,000000,23.538,23.839,23.53,23.711,21957,0
+GHM.US,D,20180716,000000,23.318,23.574,23.172,23.538,23213,0
+GHM.US,D,20180717,000000,23.593,23.894,23.437,23.538,38278,0
+GHM.US,D,20180718,000000,23.611,23.73,23.402,23.528,25504,0
+GHM.US,D,20180719,000000,23.584,23.92,23.464,23.658,26780,0
+GHM.US,D,20180720,000000,23.672,24.296,23.343,24.031,75699,0
+GHM.US,D,20180723,000000,24.076,24.869,24.076,24.296,54979,0
+GHM.US,D,20180724,000000,24.343,24.471,23.755,23.83,15594,0
+GHM.US,D,20180725,000000,23.755,23.867,23.584,23.629,22578,0
+GHM.US,D,20180726,000000,23.666,23.803,23.579,23.793,13409,0
+GHM.US,D,20180727,000000,23.867,23.867,23.311,23.49,13565,0
+GHM.US,D,20180730,000000,23.49,23.987,23.033,23.859,20005,0
+GHM.US,D,20180731,000000,23.849,24.415,23.682,24.343,28627,0
+GHM.US,D,20180801,000000,24.333,24.333,23.559,23.672,24439,0
+GHM.US,D,20180802,000000,23.564,23.564,22.843,23.234,65129,0
+GHM.US,D,20180803,000000,23.392,23.73,20.613,23.464,54646,0
+GHM.US,D,20180806,000000,23.72,24.378,23.559,24.04,12812,0
+GHM.US,D,20180807,000000,24.131,24.445,24.094,24.368,17788,0
+GHM.US,D,20180808,000000,24.36,25.594,24.333,25.557,27492,0
+GHM.US,D,20180809,000000,25.494,25.584,25.183,25.584,15939,0
+GHM.US,D,20180810,000000,25.183,25.594,25.183,25.575,19863,0
+GHM.US,D,20180813,000000,25.594,25.594,25.219,25.394,13756,0
+GHM.US,D,20180814,000000,25.026,25.961,25.026,25.759,15145,0
+GHM.US,D,20180815,000000,25.714,26.08,25.54,25.649,28080,0
+GHM.US,D,20180816,000000,25.816,26.445,25.216,26.218,15095,0
+GHM.US,D,20180817,000000,26.146,26.585,25.513,25.649,25744,0
+GHM.US,D,20180820,000000,25.742,26.146,25.132,26.028,11281,0
+GHM.US,D,20180821,000000,25.658,26.191,25.649,25.951,18037,0
+GHM.US,D,20180822,000000,26.04,26.045,25.265,25.3,28718,0
+GHM.US,D,20180823,000000,25.265,25.265,24.53,24.859,28757,0
+GHM.US,D,20180824,000000,24.97,25.595,24.97,25.53,22534,0
+GHM.US,D,20180827,000000,25.55,25.658,25.239,25.265,11364,0
+GHM.US,D,20180828,000000,25.31,25.585,24.999,25.275,8911,0
+GHM.US,D,20180829,000000,25.265,25.31,25.021,25.265,7142,0
+GHM.US,D,20180830,000000,25.182,25.64,24.192,25.55,20293,0
+GHM.US,D,20180831,000000,25.567,25.742,24.604,25.513,29021,0
+GHM.US,D,20180904,000000,25.375,25.375,24.687,24.97,9628,0
+GHM.US,D,20180905,000000,24.935,25.558,24.812,24.887,9194,0
+GHM.US,D,20180906,000000,24.833,24.851,23.493,24.339,26754,0
+GHM.US,D,20180907,000000,24.255,25.062,24.089,25.052,16777,0
+GHM.US,D,20180910,000000,25.099,25.201,24.55,25.099,14357,0
+GHM.US,D,20180911,000000,24.53,25.375,24.53,25.21,12362,0
+GHM.US,D,20180912,000000,25.036,25.052,24.799,24.916,11527,0
+GHM.US,D,20180913,000000,24.594,25.456,24.594,25.182,18789,0
+GHM.US,D,20180914,000000,25.403,26.246,25.164,25.54,15670,0
+GHM.US,D,20180917,000000,25.595,25.595,24.77,24.926,10845,0
+GHM.US,D,20180918,000000,25.046,25.567,24.77,24.945,17210,0
+GHM.US,D,20180919,000000,24.916,24.916,24.57,24.75,11962,0
+GHM.US,D,20180920,000000,24.641,25.85,24.594,25.769,17400,0
+GHM.US,D,20180921,000000,25.796,25.806,25.469,25.779,53702,0
+GHM.US,D,20180924,000000,25.513,25.513,25.036,25.385,11352,0
+GHM.US,D,20180925,000000,25.346,25.796,25.239,25.687,17785,0
+GHM.US,D,20180926,000000,25.779,25.85,25.3,25.346,34147,0
+GHM.US,D,20180927,000000,25.464,25.85,25.439,25.687,30530,0
+GHM.US,D,20180928,000000,25.769,25.841,25.704,25.841,12012,0
+GHM.US,D,20181001,000000,25.85,25.899,25.54,25.639,12726,0
+GHM.US,D,20181002,000000,25.639,25.816,25.128,25.283,12747,0
+GHM.US,D,20181003,000000,25.441,25.759,25.256,25.742,9719,0
+GHM.US,D,20181004,000000,25.595,26.357,25.346,25.97,39369,0
+GHM.US,D,20181005,000000,26.036,26.146,25.779,25.944,8232,0
+GHM.US,D,20181008,000000,25.936,26.328,25.136,25.201,14136,0
+GHM.US,D,20181009,000000,25.637,25.879,25.327,25.474,46642,0
+GHM.US,D,20181010,000000,26.183,26.183,25.283,25.283,50320,0
+GHM.US,D,20181011,000000,25.265,25.356,24.172,24.172,24304,0
+GHM.US,D,20181012,000000,24.65,25.026,24.128,24.339,47862,0
+GHM.US,D,20181015,000000,24.358,24.887,24.263,24.492,45262,0
+GHM.US,D,20181016,000000,24.36,25.3,23.227,23.99,85911,0
+GHM.US,D,20181017,000000,23.934,24.366,23.769,23.944,27129,0
+GHM.US,D,20181018,000000,23.824,24.067,23.483,23.596,25305,0
+GHM.US,D,20181019,000000,23.493,23.642,22.865,22.906,32648,0
+GHM.US,D,20181022,000000,22.954,23.145,22.584,22.861,64204,0
+GHM.US,D,20181023,000000,22.614,22.614,22.155,22.164,34815,0
+GHM.US,D,20181024,000000,22.415,22.44,21.567,21.577,24116,0
+GHM.US,D,20181025,000000,21.731,22.018,21.36,21.493,45060,0
+GHM.US,D,20181026,000000,21.275,21.875,21.153,21.622,37050,0
+GHM.US,D,20181029,000000,21.853,22.251,21.364,21.567,29031,0
+GHM.US,D,20181030,000000,21.503,22.155,21.503,21.98,43047,0
+GHM.US,D,20181031,000000,22.201,22.778,22.201,22.577,32204,0
+GHM.US,D,20181101,000000,23.137,23.256,22.861,22.906,27641,0
+GHM.US,D,20181102,000000,22.963,23.614,22.659,22.851,30969,0
+GHM.US,D,20181105,000000,22.834,23.026,22.587,22.705,25898,0
+GHM.US,D,20181106,000000,22.669,22.834,22.65,22.797,12370,0
+GHM.US,D,20181107,000000,22.843,24.04,22.721,23.843,26451,0
+GHM.US,D,20181108,000000,23.587,24.099,23.164,24.081,5845,0
+GHM.US,D,20181109,000000,23.953,24.21,23.506,24.081,31796,0
+GHM.US,D,20181112,000000,24.063,24.063,23.283,23.55,23891,0
+GHM.US,D,20181113,000000,23.557,24.348,23.509,24.128,24196,0
+GHM.US,D,20181114,000000,24.246,24.311,23.118,23.118,28700,0
+GHM.US,D,20181115,000000,23.034,23.783,22.846,23.375,27159,0
+GHM.US,D,20181116,000000,23.246,23.394,22.879,23.375,38376,0
+GHM.US,D,20181119,000000,23.201,23.66,23.008,23.09,12980,0
+GHM.US,D,20181120,000000,22.825,23.173,22.565,23.034,16373,0
+GHM.US,D,20181121,000000,23.09,23.459,22.657,22.868,8577,0
+GHM.US,D,20181123,000000,22.796,23.017,22.689,23.017,6215,0
+GHM.US,D,20181126,000000,23.026,23.385,22.671,23.155,28994,0
+GHM.US,D,20181127,000000,23.017,23.09,22.662,22.86,8101,0
+GHM.US,D,20181128,000000,22.86,23.9,22.684,23.819,17865,0
+GHM.US,D,20181129,000000,23.678,24.131,22.953,22.953,19524,0
+GHM.US,D,20181130,000000,22.971,23.219,22.631,22.953,236650,0
+GHM.US,D,20181203,000000,23.33,24.268,23.33,23.957,32911,0
+GHM.US,D,20181204,000000,23.15,23.923,22.565,22.796,31618,0
+GHM.US,D,20181206,000000,22.466,22.982,22.217,22.38,27678,0
+GHM.US,D,20181207,000000,22.759,22.759,21.376,21.46,20973,0
+GHM.US,D,20181210,000000,21.258,21.598,20.709,21.515,22400,0
+GHM.US,D,20181211,000000,21.726,22.228,21.425,21.58,17634,0
+GHM.US,D,20181212,000000,21.865,22.364,20.817,21.304,24848,0
+GHM.US,D,20181213,000000,21.525,21.525,20.41,20.798,20457,0
+GHM.US,D,20181214,000000,21.202,21.202,20.3,20.88,14624,0
+GHM.US,D,20181217,000000,21.433,21.433,20.263,20.493,18234,0
+GHM.US,D,20181218,000000,20.502,20.502,19.887,20.372,26014,0
+GHM.US,D,20181219,000000,20.345,20.372,19.203,19.323,63893,0
+GHM.US,D,20181220,000000,19.213,19.734,18.595,19.176,21788,0
+GHM.US,D,20181221,000000,19.223,19.618,18.788,18.909,79490,0
+GHM.US,D,20181224,000000,18.468,19.939,17.936,18.982,22498,0
+GHM.US,D,20181226,000000,19.103,19.563,18.559,19.434,25721,0
+GHM.US,D,20181227,000000,19.184,19.712,19.148,19.453,23463,0
+GHM.US,D,20181228,000000,19.517,20.889,19.151,20.705,54305,0
+GHM.US,D,20181231,000000,20.779,21.57,20.128,21.038,46920,0
+GHM.US,D,20190102,000000,20.871,21.376,20.871,21.165,24620,0
+GHM.US,D,20190103,000000,21.064,21.294,20.368,21.155,26094,0
+GHM.US,D,20190104,000000,21.415,21.989,21.231,21.984,28072,0
+GHM.US,D,20190107,000000,21.984,22.769,21.621,22.585,22833,0
+GHM.US,D,20190108,000000,22.933,22.933,21.994,22.28,44105,0
+GHM.US,D,20190109,000000,22.456,22.815,22.14,22.517,19661,0
+GHM.US,D,20190110,000000,22.466,22.648,22.169,22.288,8401,0
+GHM.US,D,20190111,000000,22.188,22.526,21.792,21.865,15645,0
+GHM.US,D,20190114,000000,21.68,21.943,21.272,21.33,17371,0
+GHM.US,D,20190115,000000,21.046,21.589,20.769,21.211,35996,0
+GHM.US,D,20190116,000000,21.277,21.277,20.613,21.091,13892,0
+GHM.US,D,20190117,000000,20.696,21.616,20.696,21.34,12159,0
+GHM.US,D,20190118,000000,21.443,22.051,21.172,21.534,24865,0
+GHM.US,D,20190122,000000,21.366,21.883,20.777,21.673,22312,0
+GHM.US,D,20190123,000000,20.986,21.883,20.986,21.626,11134,0
+GHM.US,D,20190124,000000,21.589,21.948,21.15,21.366,14101,0
+GHM.US,D,20190125,000000,21.543,22.018,21.29,21.616,8925,0
+GHM.US,D,20190128,000000,21.425,21.849,20.789,20.989,12574,0
+GHM.US,D,20190129,000000,20.82,21.258,20.493,20.953,13417,0
+GHM.US,D,20190130,000000,20.788,21.056,20.447,20.621,22520,0
+GHM.US,D,20190131,000000,20.263,21.366,19.705,20.631,25229,0
+GHM.US,D,20190201,000000,20.707,21.221,20.566,21.137,13080,0
+GHM.US,D,20190204,000000,20.485,21.091,20.08,20.73,27326,0
+GHM.US,D,20190205,000000,20.713,21.018,20.09,20.696,7542,0
+GHM.US,D,20190206,000000,20.817,20.999,20.133,20.889,7231,0
+GHM.US,D,20190207,000000,20.382,20.584,20.106,20.106,12541,0
+GHM.US,D,20190208,000000,20.052,20.052,19.553,19.645,17238,0
+GHM.US,D,20190211,000000,19.284,19.764,19.284,19.443,9917,0
+GHM.US,D,20190212,000000,19.619,19.98,19.591,19.683,4589,0
+GHM.US,D,20190213,000000,19.792,20.489,19.613,20.368,23451,0
+GHM.US,D,20190214,000000,20.228,20.359,19.748,19.961,23141,0
+GHM.US,D,20190215,000000,20.144,20.941,20.144,20.656,40319,0
+GHM.US,D,20190219,000000,20.674,21.144,20.135,20.831,20606,0
+GHM.US,D,20190220,000000,20.091,21.552,20.091,21.442,22157,0
+GHM.US,D,20190221,000000,21.424,21.774,20.987,21.485,33528,0
+GHM.US,D,20190222,000000,21.57,21.83,21.144,21.32,11896,0
+GHM.US,D,20190225,000000,21.459,21.745,20.385,20.385,22568,0
+GHM.US,D,20190226,000000,20.599,20.987,20.158,20.674,10775,0
+GHM.US,D,20190227,000000,20.765,20.969,20.321,20.636,15515,0
+GHM.US,D,20190228,000000,20.775,21.183,20.775,20.959,14366,0
+GHM.US,D,20190301,000000,21.098,21.256,20.736,20.886,8347,0
+GHM.US,D,20190304,000000,20.785,21.124,20.368,20.368,13005,0
+GHM.US,D,20190305,000000,20.395,20.525,20.058,20.153,21687,0
+GHM.US,D,20190306,000000,20.219,20.33,20.007,20.126,13391,0
+GHM.US,D,20190307,000000,20.219,20.219,19.525,19.712,24304,0
+GHM.US,D,20190308,000000,19.773,19.951,19.572,19.748,7087,0
+GHM.US,D,20190311,000000,19.73,20.193,19.73,20.063,5029,0
+GHM.US,D,20190312,000000,20.203,20.359,19.764,20.163,12243,0
+GHM.US,D,20190313,000000,20.193,20.775,19.97,19.97,17270,0
+GHM.US,D,20190314,000000,20.044,20.442,19.423,19.423,31519,0
+GHM.US,D,20190315,000000,19.471,20.108,19.109,19.312,74434,0
+GHM.US,D,20190318,000000,19.498,19.926,19.368,19.543,22688,0
+GHM.US,D,20190319,000000,19.618,19.931,18.665,18.703,61971,0
+GHM.US,D,20190320,000000,19.433,19.433,18.804,19.377,14388,0
+GHM.US,D,20190321,000000,19.303,19.322,19.036,19.081,14461,0
+GHM.US,D,20190322,000000,19.118,19.118,17.971,18.082,18700,0
+GHM.US,D,20190325,000000,18.208,18.208,17.583,17.683,15260,0
+GHM.US,D,20190326,000000,17.932,18.934,17.639,18.703,63649,0
+GHM.US,D,20190327,000000,18.665,18.703,18.054,18.119,7117,0
+GHM.US,D,20190328,000000,18.203,18.452,17.932,18.016,9929,0
+GHM.US,D,20190329,000000,18.193,18.614,17.768,18.165,35250,0
+GHM.US,D,20190401,000000,18.36,18.765,18.36,18.655,3618,0
+GHM.US,D,20190402,000000,18.849,18.849,18.472,18.481,31762,0
+GHM.US,D,20190403,000000,18.765,18.951,18.629,18.794,4885,0
+GHM.US,D,20190404,000000,18.814,18.934,18.509,18.563,5126,0
+GHM.US,D,20190405,000000,18.824,18.824,18.332,18.442,10979,0
+GHM.US,D,20190408,000000,18.73,18.794,18.395,18.628,5008,0
+GHM.US,D,20190409,000000,19.433,19.433,18.064,18.082,7123,0
+GHM.US,D,20190410,000000,18.275,18.369,17.833,18.332,12769,0
+GHM.US,D,20190411,000000,18.799,18.799,18.239,18.508,3491,0
+GHM.US,D,20190412,000000,18.868,18.906,18.49,18.756,58678,0
+GHM.US,D,20190415,000000,18.74,18.74,18.508,18.508,3040,0
+GHM.US,D,20190416,000000,18.868,18.868,18.508,18.508,4488,0
+GHM.US,D,20190417,000000,18.73,18.887,18.499,18.508,10858,0
+GHM.US,D,20190418,000000,18.508,18.882,18.071,18.433,19486,0
+GHM.US,D,20190422,000000,18.415,18.784,18.054,18.275,7574,0
+GHM.US,D,20190423,000000,18.563,18.636,18.49,18.636,4027,0
+GHM.US,D,20190424,000000,18.508,18.508,17.881,18.054,65040,0
+GHM.US,D,20190425,000000,18.016,18.303,17.851,17.861,53190,0
+GHM.US,D,20190426,000000,17.99,18.395,17.99,18.24,43257,0
+GHM.US,D,20190429,000000,18.665,19.174,18.665,19.155,11460,0
+GHM.US,D,20190430,000000,18.979,19.396,18.979,19.155,14615,0
+GHM.US,D,20190501,000000,19.174,19.498,19.045,19.045,8187,0
+GHM.US,D,20190502,000000,19.155,19.211,19.002,19.026,5839,0
+GHM.US,D,20190503,000000,19.201,19.405,18.655,19.368,21333,0
+GHM.US,D,20190506,000000,18.914,19.368,18.868,19.238,11009,0
+GHM.US,D,20190507,000000,18.979,19.35,18.775,19.211,9126,0
+GHM.US,D,20190508,000000,19.174,19.626,19.118,19.118,7210,0
+GHM.US,D,20190509,000000,19.322,19.322,19.008,19.128,5643,0
+GHM.US,D,20190510,000000,19.257,19.257,18.784,18.784,6122,0
+GHM.US,D,20190513,000000,18.462,18.747,18.377,18.508,10450,0
+GHM.US,D,20190514,000000,18.934,19.414,18.526,19.276,16121,0
+GHM.US,D,20190515,000000,19.257,20.173,19.257,19.748,30573,0
+GHM.US,D,20190516,000000,19.931,20.913,19.931,20.692,13954,0
+GHM.US,D,20190517,000000,20.543,21.135,20.543,21.053,11338,0
+GHM.US,D,20190520,000000,20.7,21.135,20.33,20.913,12742,0
+GHM.US,D,20190521,000000,20.831,21.006,20.599,20.709,9307,0
+GHM.US,D,20190522,000000,20.718,20.765,20.368,20.7,23256,0
+GHM.US,D,20190523,000000,20.413,20.711,19.1,19.712,33049,0
+GHM.US,D,20190524,000000,19.812,19.812,18.582,19.405,47416,0
+GHM.US,D,20190528,000000,19.312,19.802,18.897,18.897,21696,0
+GHM.US,D,20190529,000000,18.849,19.266,18.645,18.878,32082,0
+GHM.US,D,20190530,000000,18.694,19.191,18.694,18.897,12229,0
+GHM.US,D,20190531,000000,18.462,18.887,17.544,18.887,55216,0
+GHM.US,D,20190603,000000,18.756,19.118,18.137,18.636,20688,0
+GHM.US,D,20190604,000000,18.628,19.164,18.628,19.137,15580,0
+GHM.US,D,20190605,000000,18.951,19.183,18.794,19.183,9173,0
+GHM.US,D,20190606,000000,19.145,19.164,18.675,18.969,16066,0
+GHM.US,D,20190607,000000,19.109,19.174,18.867,19.109,10033,0
+GHM.US,D,20190610,000000,19.174,19.433,18.944,19.433,8650,0
+GHM.US,D,20190611,000000,19.905,19.905,19.238,19.544,14116,0
+GHM.US,D,20190612,000000,19.35,19.377,18.875,19.061,9187,0
+GHM.US,D,20190613,000000,19.33,19.461,19.053,19.285,13020,0
+GHM.US,D,20190614,000000,19.396,19.433,18.744,18.941,14659,0
+GHM.US,D,20190617,000000,18.875,19.313,18.511,19.238,58003,0
+GHM.US,D,20190618,000000,19.22,19.405,18.931,19.386,14421,0
+GHM.US,D,20190619,000000,19.229,19.433,18.372,18.41,23822,0
+GHM.US,D,20190620,000000,18.364,19.061,18.364,18.364,14554,0
+GHM.US,D,20190621,000000,18.269,19.35,18.131,19.35,43619,0
+GHM.US,D,20190624,000000,19.116,19.294,18.762,19.275,44878,0
+GHM.US,D,20190625,000000,19.154,19.294,18.671,19.294,51882,0
+GHM.US,D,20190626,000000,19.34,19.361,18.148,18.624,34320,0
+GHM.US,D,20190627,000000,18.539,18.943,18.289,18.68,16986,0
+GHM.US,D,20190628,000000,18.726,19.294,18.624,18.791,41551,0
+GHM.US,D,20190701,000000,19.044,19.061,18.549,18.549,11014,0
+GHM.US,D,20190702,000000,18.615,19.024,18.549,18.69,6815,0
+GHM.US,D,20190703,000000,18.641,18.736,18.641,18.736,1350,0
+GHM.US,D,20190705,000000,18.726,18.967,18.726,18.837,1542,0
+GHM.US,D,20190708,000000,19.144,19.144,18.299,18.299,10836,0
+GHM.US,D,20190709,000000,18.967,18.967,18.253,18.41,4009,0
+GHM.US,D,20190710,000000,18.569,18.661,18.131,18.438,13925,0
+GHM.US,D,20190711,000000,18.503,18.559,18.177,18.299,6918,0
+GHM.US,D,20190712,000000,18.569,18.569,18.177,18.177,8707,0
+GHM.US,D,20190715,000000,18.279,18.279,17.853,17.963,58364,0
+GHM.US,D,20190716,000000,17.983,18.336,17.946,18.158,28872,0
+GHM.US,D,20190717,000000,18.038,18.405,17.461,17.777,18160,0
+GHM.US,D,20190718,000000,17.63,18.42,17.312,17.312,126661,0
+GHM.US,D,20190719,000000,17.38,18.372,17.38,18.224,20049,0
+GHM.US,D,20190722,000000,18.269,18.736,18.269,18.578,14718,0
+GHM.US,D,20190723,000000,18.847,19.609,18.847,19.609,16239,0
+GHM.US,D,20190724,000000,19.632,19.636,19.173,19.506,11989,0
+GHM.US,D,20190725,000000,19.516,19.675,19.353,19.405,11130,0
+GHM.US,D,20190726,000000,18.726,19.964,18.726,19.498,29809,0
+GHM.US,D,20190729,000000,19.089,19.992,19.089,19.636,10338,0
+GHM.US,D,20190730,000000,19.703,20.931,19.35,20.622,16619,0
+GHM.US,D,20190731,000000,20.707,21.617,19.843,20.129,60268,0
+GHM.US,D,20190801,000000,20.129,20.364,19.675,19.924,28638,0
+GHM.US,D,20190802,000000,19.889,20.111,19.573,20,23709,0
+GHM.US,D,20190805,000000,19.656,20.111,18.811,18.811,19917,0
+GHM.US,D,20190806,000000,19.079,19.27,18.26,18.771,19513,0
+GHM.US,D,20190807,000000,18.429,18.829,18.066,18.596,25102,0
+GHM.US,D,20190808,000000,18.736,19.233,18.521,18.521,16797,0
+GHM.US,D,20190809,000000,18.596,19.024,18.485,18.503,18892,0
+GHM.US,D,20190812,000000,18.243,18.801,17.833,18.559,10561,0
+GHM.US,D,20190813,000000,18.438,18.83,18.253,18.53,17757,0
+GHM.US,D,20190814,000000,18.234,18.39,17.761,17.9,11694,0
+GHM.US,D,20190815,000000,18.011,18.447,17.873,18.003,21328,0
+GHM.US,D,20190816,000000,18.131,18.4,17.873,18.114,23053,0
+GHM.US,D,20190819,000000,18.39,18.549,17.675,18.011,18003,0
+GHM.US,D,20190820,000000,17.872,17.872,17.393,17.58,29214,0
+GHM.US,D,20190821,000000,17.57,17.701,17.531,17.541,34996,0
+GHM.US,D,20190822,000000,17.57,17.673,17.531,17.531,17853,0
+GHM.US,D,20190823,000000,17.393,17.59,16.738,16.935,18369,0
+GHM.US,D,20190826,000000,17.196,17.298,16.771,16.851,19838,0
+GHM.US,D,20190827,000000,16.907,16.954,16.637,16.691,23944,0
+GHM.US,D,20190828,000000,16.814,17.009,16.55,16.861,29786,0
+GHM.US,D,20190829,000000,17.037,17.59,16.832,17.43,22121,0
+GHM.US,D,20190830,000000,17.531,17.908,17.206,17.216,16845,0
+GHM.US,D,20190903,000000,17.492,17.492,17.066,17.095,16807,0
+GHM.US,D,20190904,000000,17.308,17.308,16.94,17.066,13143,0
+GHM.US,D,20190905,000000,17.158,17.711,17.085,17.346,26544,0
+GHM.US,D,20190906,000000,17.488,17.75,16.598,16.757,28356,0
+GHM.US,D,20190909,000000,17.663,17.663,16.785,17.141,76168,0
+GHM.US,D,20190910,000000,17.158,17.638,17.158,17.346,30665,0
+GHM.US,D,20190911,000000,17.478,17.862,17.346,17.638,19850,0
+GHM.US,D,20190912,000000,17.599,17.872,17.42,17.768,57267,0
+GHM.US,D,20190913,000000,17.872,18.188,17.673,18.075,43697,0
+GHM.US,D,20190916,000000,17.963,18.754,17.899,18.497,82376,0
+GHM.US,D,20190917,000000,18.357,18.488,18.139,18.402,45512,0
+GHM.US,D,20190918,000000,18.338,18.675,18.188,18.402,74007,0
+GHM.US,D,20190919,000000,18.46,19.283,18.276,18.72,44266,0
+GHM.US,D,20190920,000000,18.684,18.684,18.139,18.514,110383,0
+GHM.US,D,20190923,000000,18.291,18.455,18.122,18.178,32756,0
+GHM.US,D,20190924,000000,18.105,18.169,17.488,17.794,49208,0
+GHM.US,D,20190925,000000,17.92,18.31,17.794,18.132,14263,0
+GHM.US,D,20190926,000000,17.963,18.235,17.76,18.105,27044,0
+GHM.US,D,20190927,000000,18.296,18.786,18.139,18.665,42683,0
+GHM.US,D,20190930,000000,18.571,18.694,18.46,18.571,28034,0
+GHM.US,D,20191001,000000,18.712,18.907,17.887,18.075,22689,0
+GHM.US,D,20191002,000000,17.924,18.542,17.872,18.479,46373,0
+GHM.US,D,20191003,000000,18.44,18.74,17.794,18.628,38499,0
+GHM.US,D,20191004,000000,18.562,18.861,18.466,18.655,9356,0
+GHM.US,D,20191007,000000,18.684,18.684,18.139,18.328,26879,0
+GHM.US,D,20191008,000000,18.085,18.488,18.028,18.31,35547,0
+GHM.US,D,20191009,000000,18.562,18.907,18.075,18.636,25580,0
+GHM.US,D,20191010,000000,18.552,18.743,18.054,18.188,33374,0
+GHM.US,D,20191011,000000,18.514,18.776,18.114,18.44,29662,0
+GHM.US,D,20191014,000000,18.402,18.816,18.378,18.758,18923,0
+GHM.US,D,20191015,000000,18.712,19.079,18.571,18.937,22847,0
+GHM.US,D,20191016,000000,18.937,19.161,18.665,18.73,23082,0
+GHM.US,D,20191017,000000,18.917,19.123,18.712,18.973,27146,0
+GHM.US,D,20191018,000000,19.207,19.207,18.72,19.04,11856,0
+GHM.US,D,20191021,000000,19.04,19.543,18.937,19.254,16155,0
+GHM.US,D,20191022,000000,19.384,19.422,18.963,19.264,9622,0
+GHM.US,D,20191023,000000,19.348,19.553,19.161,19.319,17086,0
+GHM.US,D,20191024,000000,19.292,19.338,18.776,18.87,14595,0
+GHM.US,D,20191025,000000,18.899,19.17,18.796,18.796,16754,0
+GHM.US,D,20191028,000000,18.927,19.413,18.833,19.309,27020,0
+GHM.US,D,20191029,000000,19.278,19.384,19.095,19.187,22897,0
+GHM.US,D,20191030,000000,19.722,21.452,19.582,20.834,36194,0
+GHM.US,D,20191031,000000,20.759,21.863,20.759,21.19,52007,0
+GHM.US,D,20191101,000000,21.452,21.624,20.937,21.106,28746,0
+GHM.US,D,20191104,000000,21.302,21.947,20.864,21.788,37473,0
+GHM.US,D,20191105,000000,21.667,22.105,20.984,21.545,32736,0
+GHM.US,D,20191106,000000,21.46,21.797,21.012,21.086,31744,0
+GHM.US,D,20191107,000000,21.255,21.9,21.243,21.779,29193,0
+GHM.US,D,20191108,000000,21.731,21.929,21.356,21.458,20949,0
+GHM.US,D,20191111,000000,21.423,21.713,20.764,21.148,29168,0
+GHM.US,D,20191112,000000,21.069,21.6,21.069,21.478,31335,0
+GHM.US,D,20191113,000000,21.364,21.618,21.243,21.423,12561,0
+GHM.US,D,20191114,000000,21.562,21.713,21.36,21.423,10374,0
+GHM.US,D,20191115,000000,21.591,21.618,21.347,21.468,12458,0
+GHM.US,D,20191118,000000,21.545,21.545,20.735,20.998,10637,0
+GHM.US,D,20191119,000000,20.857,21.468,20.595,21.261,14979,0
+GHM.US,D,20191120,000000,21.148,21.225,20.548,20.548,24530,0
+GHM.US,D,20191121,000000,20.735,20.802,19.995,19.995,15539,0
+GHM.US,D,20191122,000000,20.079,20.444,19.937,20.351,12290,0
+GHM.US,D,20191125,000000,20.388,21.037,20.378,20.632,36127,0
+GHM.US,D,20191126,000000,20.671,20.671,19.917,19.927,24727,0
+GHM.US,D,20191127,000000,20.125,20.409,19.917,20.256,20247,0
+GHM.US,D,20191129,000000,19.908,20.116,19.89,19.957,7542,0
+GHM.US,D,20191202,000000,19.966,20.294,19.917,20.202,19667,0
+GHM.US,D,20191203,000000,20.106,20.275,19.908,20.182,8434,0
+GHM.US,D,20191204,000000,20.027,20.388,19.957,20.02,11868,0
+GHM.US,D,20191205,000000,20.238,20.492,19.139,20.361,82630,0
+GHM.US,D,20191206,000000,20.662,20.934,20.313,20.398,29788,0
+GHM.US,D,20191209,000000,20.369,20.558,20.079,20.463,18439,0
+GHM.US,D,20191210,000000,20.726,21.046,20.548,20.707,22733,0
+GHM.US,D,20191211,000000,20.754,20.754,20.246,20.492,15800,0
+GHM.US,D,20191212,000000,20.473,20.971,20.304,20.812,32370,0
+GHM.US,D,20191213,000000,20.812,21.205,20.698,21.056,29063,0
+GHM.US,D,20191216,000000,21.252,22.07,21.252,21.994,55303,0
+GHM.US,D,20191217,000000,21.901,22.145,21.741,22.089,55591,0
+GHM.US,D,20191218,000000,22.202,22.304,21.736,22.192,16410,0
+GHM.US,D,20191219,000000,22.173,22.173,21.939,22.08,29260,0
+GHM.US,D,20191220,000000,22.334,22.334,21.694,21.694,54238,0
+GHM.US,D,20191223,000000,21.863,21.863,21.103,21.14,66674,0
+GHM.US,D,20191224,000000,21.261,21.309,21.046,21.309,1988,0
+GHM.US,D,20191226,000000,21.347,21.347,20.784,20.876,8937,0
+GHM.US,D,20191227,000000,20.784,20.938,20.595,20.679,14029,0
+GHM.US,D,20191230,000000,20.671,20.754,20.511,20.689,25620,0
+GHM.US,D,20191231,000000,20.388,20.764,19.355,20.558,93373,0
+GHM.US,D,20200102,000000,20.575,20.575,20.03,20.361,31173,0
+GHM.US,D,20200103,000000,20.202,20.529,20.106,20.378,16369,0
+GHM.US,D,20200106,000000,20.172,20.285,19.947,20.088,12589,0
+GHM.US,D,20200107,000000,20.05,20.125,19.683,19.741,30076,0
+GHM.US,D,20200108,000000,19.732,19.83,19.542,19.581,34118,0
+GHM.US,D,20200109,000000,19.608,19.937,19.307,19.776,39559,0
+GHM.US,D,20200110,000000,19.776,20.137,19.591,20.012,49252,0
+GHM.US,D,20200113,000000,19.917,20.331,19.795,19.854,39957,0
+GHM.US,D,20200114,000000,19.873,19.927,19.523,19.542,32275,0
+GHM.US,D,20200115,000000,19.572,19.664,19.382,19.504,25402,0
+GHM.US,D,20200116,000000,19.495,20.275,19.392,20.079,64063,0
+GHM.US,D,20200117,000000,20.218,20.218,19.645,19.713,28519,0
+GHM.US,D,20200121,000000,19.683,19.825,19.523,19.608,23773,0
+GHM.US,D,20200122,000000,19.599,19.732,19.177,19.232,14248,0
+GHM.US,D,20200123,000000,19.016,19.43,18.847,19.12,38667,0
+GHM.US,D,20200124,000000,19.082,19.27,19.016,19.016,10997,0
+GHM.US,D,20200127,000000,18.801,18.913,18.585,18.743,21043,0
+GHM.US,D,20200128,000000,18.943,18.943,18.468,18.811,19350,0
+GHM.US,D,20200129,000000,18.698,18.791,17.672,18.151,81332,0
+GHM.US,D,20200130,000000,17.832,17.852,17.062,17.344,56463,0
+GHM.US,D,20200131,000000,17.251,17.522,16.753,17.175,77654,0
+GHM.US,D,20200203,000000,17.315,17.598,16.695,16.78,32455,0
+GHM.US,D,20200204,000000,17.062,17.399,17.025,17.344,18333,0
+GHM.US,D,20200205,000000,17.466,17.503,17.295,17.334,28070,0
+GHM.US,D,20200206,000000,17.384,17.384,16.856,17.165,38822,0
+GHM.US,D,20200207,000000,17.165,17.251,16.883,16.911,30104,0
+GHM.US,D,20200210,000000,17.025,17.025,16.448,16.468,22970,0
+GHM.US,D,20200211,000000,16.609,17.347,16.609,17.11,43973,0
+GHM.US,D,20200212,000000,17.215,17.441,17.205,17.28,14943,0
+GHM.US,D,20200213,000000,17.149,17.205,17.021,17.176,28547,0
+GHM.US,D,20200214,000000,17.382,17.981,17.215,17.848,26917,0
+GHM.US,D,20200218,000000,17.848,18.009,16.969,17.377,27595,0
+GHM.US,D,20200219,000000,17.367,17.686,17.316,17.441,17681,0
+GHM.US,D,20200220,000000,17.357,17.725,17.253,17.554,10799,0
+GHM.US,D,20200221,000000,17.632,17.632,17.016,17.149,17117,0
+GHM.US,D,20200224,000000,16.798,16.856,16.544,16.76,14465,0
+GHM.US,D,20200225,000000,16.76,17.073,15.598,15.645,32934,0
+GHM.US,D,20200226,000000,15.815,16.601,15.797,16.429,29946,0
+GHM.US,D,20200227,000000,16.033,16.306,15.729,15.929,62681,0
+GHM.US,D,20200228,000000,16.07,16.212,15.598,15.674,52402,0
+GHM.US,D,20200302,000000,15.976,16.07,15.323,15.504,34519,0
+GHM.US,D,20200303,000000,15.361,15.598,14.653,14.803,57090,0
+GHM.US,D,20200304,000000,15.136,15.313,14.94,15.171,28200,0
+GHM.US,D,20200305,000000,15.058,15.058,14.681,14.964,31195,0
+GHM.US,D,20200306,000000,14.595,14.974,14.161,14.832,40731,0
+GHM.US,D,20200309,000000,13.708,14.132,13.282,13.943,51586,0
+GHM.US,D,20200310,000000,14.105,14.436,12.062,13.017,61590,0
+GHM.US,D,20200311,000000,12.866,13.027,11.854,12.318,83319,0
+GHM.US,D,20200312,000000,11.136,11.949,10.64,11.505,87583,0
+GHM.US,D,20200313,000000,12.034,12.034,11.169,11.382,53174,0
+GHM.US,D,20200316,000000,10.872,11.485,10.459,10.91,55764,0
+GHM.US,D,20200317,000000,10.886,12.12,10.758,12.12,74154,0
+GHM.US,D,20200318,000000,11.401,12.043,10.777,11.571,62093,0
+GHM.US,D,20200319,000000,11.788,12.554,10.995,12.526,55162,0
+GHM.US,D,20200320,000000,12.488,13.461,11.958,12.792,97577,0
+GHM.US,D,20200323,000000,13.007,13.056,11.589,12.581,86679,0
+GHM.US,D,20200324,000000,12.959,14.718,12.827,14.52,71850,0
+GHM.US,D,20200325,000000,14.245,14.908,13.471,13.575,77630,0
+GHM.US,D,20200326,000000,13.821,14.313,13.302,13.688,66101,0
+GHM.US,D,20200327,000000,13.111,13.614,11.514,11.552,52411,0
+GHM.US,D,20200330,000000,11.505,12.581,10.957,12.459,49550,0
+GHM.US,D,20200331,000000,12.526,12.526,12.006,12.195,53940,0
+GHM.US,D,20200401,000000,11.817,12.101,10.91,11.146,50543,0
+GHM.US,D,20200402,000000,11.108,12.243,11.021,11.742,42395,0
+GHM.US,D,20200403,000000,11.571,11.94,11.075,11.344,57714,0
+GHM.US,D,20200406,000000,11.742,12.204,11.524,11.864,30348,0
+GHM.US,D,20200407,000000,12.156,12.459,11.534,11.571,21441,0
+GHM.US,D,20200408,000000,11.694,12.204,11.457,12.11,57380,0
+GHM.US,D,20200409,000000,12.507,12.8,11.685,12.743,31080,0
+GHM.US,D,20200413,000000,12.564,12.743,11.836,11.958,16986,0
+GHM.US,D,20200414,000000,12.204,12.581,12.02,12.544,29101,0
+GHM.US,D,20200415,000000,12.015,12.015,11.579,11.788,36803,0
+GHM.US,D,20200416,000000,11.646,11.94,10.532,10.928,67818,0
+GHM.US,D,20200417,000000,11.146,11.892,10.928,11.013,40597,0
+GHM.US,D,20200420,000000,10.937,11.221,10.692,11.146,64673,0
+GHM.US,D,20200421,000000,10.777,11.088,10.635,10.674,35528,0
+GHM.US,D,20200422,000000,10.872,11.08,10.286,11.07,45290,0
+GHM.US,D,20200423,000000,11.126,11.212,10.605,10.937,29549,0
+GHM.US,D,20200424,000000,10.928,11.296,10.777,11.249,36685,0
+GHM.US,D,20200427,000000,11.259,11.854,11.032,11.722,51911,0
+GHM.US,D,20200428,000000,12.129,12.507,11.628,12.081,56133,0
+GHM.US,D,20200429,000000,12.572,13.802,12.294,13.121,38503,0
+GHM.US,D,20200430,000000,13.017,13.017,12.243,12.384,21786,0
+GHM.US,D,20200501,000000,11.986,12.015,10.957,11.438,38427,0
+GHM.US,D,20200504,000000,11.352,11.958,10.862,10.919,19891,0
+GHM.US,D,20200505,000000,11.212,11.42,10.493,10.605,20065,0
+GHM.US,D,20200506,000000,10.71,11.183,10.144,10.199,44539,0
+GHM.US,D,20200507,000000,10.38,10.62,10.164,10.331,69384,0
+GHM.US,D,20200508,000000,10.561,10.777,10.533,10.738,39154,0
+GHM.US,D,20200511,000000,10.578,10.89,10.35,10.587,39606,0
+GHM.US,D,20200512,000000,10.684,10.768,10.077,10.257,39737,0
+GHM.US,D,20200513,000000,10.191,10.38,10.059,10.199,36232,0
+GHM.US,D,20200514,000000,10.049,10.522,9.793,10.437,101857,0
+GHM.US,D,20200515,000000,10.493,10.91,10.314,10.701,55991,0
+GHM.US,D,20200518,000000,11.229,11.732,11.229,11.656,48736,0
+GHM.US,D,20200519,000000,11.495,11.495,10.787,10.965,30011,0
+GHM.US,D,20200520,000000,11.193,11.344,10.852,11.136,31760,0
+GHM.US,D,20200521,000000,11.164,11.212,10.937,11.126,82231,0
+GHM.US,D,20200522,000000,11.239,11.239,10.928,11.051,37359,0
+GHM.US,D,20200526,000000,11.476,11.609,10.947,11.06,47797,0
+GHM.US,D,20200527,000000,11.382,11.382,10.797,11.08,57313,0
+GHM.US,D,20200528,000000,11.088,11.637,10.937,10.975,50984,0
+GHM.US,D,20200529,000000,10.947,11.183,10.654,10.814,153629,0
+GHM.US,D,20200601,000000,10.814,11.352,10.684,11.136,250931,0
+GHM.US,D,20200602,000000,11.108,12.101,10.914,12.062,46243,0
+GHM.US,D,20200603,000000,12.185,12.375,11.986,12.101,37307,0
+GHM.US,D,20200604,000000,11.854,12.668,11.845,12.659,23232,0
+GHM.US,D,20200605,000000,13.196,14.861,13.16,14.728,58454,0
+GHM.US,D,20200608,000000,14.993,14.993,12.959,13.244,134048,0
+GHM.US,D,20200609,000000,13.234,13.476,12.601,13.338,39968,0
+GHM.US,D,20200610,000000,13.641,13.641,12.361,12.827,54029,0
+GHM.US,D,20200611,000000,11.779,12.441,11.543,11.996,63269,0
+GHM.US,D,20200612,000000,12.308,12.421,11.571,12.034,46490,0
+GHM.US,D,20200615,000000,11.694,12.366,11.589,11.986,48182,0
+GHM.US,D,20200616,000000,12.544,12.694,11.637,11.864,42102,0
+GHM.US,D,20200617,000000,11.928,11.928,11.485,11.485,42316,0
+GHM.US,D,20200618,000000,11.371,11.762,11.314,11.524,27765,0
+GHM.US,D,20200619,000000,11.6,11.682,11.257,11.41,58699,0
+GHM.US,D,20200622,000000,11.381,11.476,11.257,11.428,32022,0
+GHM.US,D,20200623,000000,11.563,11.704,11.237,11.495,69625,0
+GHM.US,D,20200624,000000,11.276,11.924,11.257,11.714,37019,0
+GHM.US,D,20200625,000000,11.628,12.02,11.4,11.924,36148,0
+GHM.US,D,20200626,000000,11.81,11.905,11.41,11.896,57307,0
+GHM.US,D,20200629,000000,11.896,12.211,11.714,12.125,32650,0
+GHM.US,D,20200630,000000,11.963,12.228,11.63,12.152,42000,0
+GHM.US,D,20200701,000000,12.22,12.22,11.58,12.02,31476,0
+GHM.US,D,20200702,000000,12.22,12.393,11.82,12.22,26255,0
+GHM.US,D,20200706,000000,12.44,12.539,11.948,12.25,19660,0
+GHM.US,D,20200707,000000,12.068,12.172,11.772,11.839,27513,0
+GHM.US,D,20200708,000000,11.801,11.867,11.343,11.543,22973,0
+GHM.US,D,20200709,000000,11.6,11.714,11.333,11.495,43668,0
+GHM.US,D,20200710,000000,11.628,11.752,11.343,11.61,45341,0
+GHM.US,D,20200713,000000,11.648,12.125,11.428,11.687,38106,0
+GHM.US,D,20200714,000000,11.58,11.848,11.422,11.61,29009,0
+GHM.US,D,20200715,000000,11.953,12.344,11.858,12.201,36648,0
+GHM.US,D,20200716,000000,12.316,12.316,11.698,11.858,12788,0
+GHM.US,D,20200717,000000,11.801,12.116,11.505,11.505,21416,0
+GHM.US,D,20200720,000000,11.495,11.991,11.333,11.867,45646,0
+GHM.US,D,20200721,000000,12.106,12.286,11.821,12.144,15501,0
+GHM.US,D,20200722,000000,11.973,12.268,11.724,11.829,40874,0
+GHM.US,D,20200723,000000,11.81,11.953,11.633,11.81,12452,0
+GHM.US,D,20200724,000000,11.858,11.996,11.628,11.734,30778,0
+GHM.US,D,20200727,000000,11.687,11.915,11.687,11.829,44304,0
+GHM.US,D,20200728,000000,11.829,12.097,11.476,11.524,39329,0
+GHM.US,D,20200729,000000,11.687,12.038,11.495,11.829,127264,0
+GHM.US,D,20200730,000000,11.628,12.192,11.543,12.097,27869,0
+GHM.US,D,20200731,000000,12.001,12.621,11.829,12.554,37238,0
+GHM.US,D,20200803,000000,12.688,12.688,12.201,12.393,45200,0
+GHM.US,D,20200804,000000,12.344,12.526,12.038,12.516,32135,0
+GHM.US,D,20200805,000000,12.64,12.898,12.602,12.898,21661,0
+GHM.US,D,20200806,000000,12.993,13.222,12.745,12.983,17708,0
+GHM.US,D,20200807,000000,13.051,13.565,13.051,13.46,40226,0
+GHM.US,D,20200810,000000,13.594,14.061,13.594,13.728,30598,0
+GHM.US,D,20200811,000000,13.928,14.071,13.374,13.614,22954,0
+GHM.US,D,20200812,000000,13.899,13.899,13.175,13.517,35471,0
+GHM.US,D,20200813,000000,13.374,13.565,13.308,13.565,21882,0
+GHM.US,D,20200814,000000,13.575,13.642,12.936,13.022,33363,0
+GHM.US,D,20200817,000000,13.146,13.146,12.812,13.032,18024,0
+GHM.US,D,20200818,000000,12.936,12.936,12.468,12.696,20614,0
+GHM.US,D,20200819,000000,12.688,12.803,12.66,12.669,18421,0
+GHM.US,D,20200820,000000,12.66,12.678,12.543,12.66,15178,0
+GHM.US,D,20200821,000000,12.601,12.669,11.948,11.967,30856,0
+GHM.US,D,20200824,000000,12.168,12.178,11.543,11.889,79137,0
+GHM.US,D,20200825,000000,12.005,12.486,11.698,12.332,50494,0
+GHM.US,D,20200826,000000,12.256,12.322,11.842,11.995,46278,0
+GHM.US,D,20200827,000000,12.111,12.669,11.543,12.197,104231,0
+GHM.US,D,20200828,000000,12.283,12.966,12.072,12.956,41747,0
+GHM.US,D,20200831,000000,12.986,12.986,12.631,12.631,41474,0
+GHM.US,D,20200901,000000,12.563,12.938,12.563,12.9,15930,0
+GHM.US,D,20200902,000000,12.956,13.457,12.795,13.045,34002,0
+GHM.US,D,20200903,000000,13.111,14.025,13.111,13.717,73887,0
+GHM.US,D,20200904,000000,13.986,13.986,13.443,13.563,41756,0
+GHM.US,D,20200908,000000,13.582,13.953,13.419,13.737,34268,0
+GHM.US,D,20200909,000000,13.804,13.833,13.563,13.563,16973,0
+GHM.US,D,20200910,000000,13.659,13.659,13.035,13.313,46331,0
+GHM.US,D,20200911,000000,13.246,13.399,12.996,13.091,24843,0
+GHM.US,D,20200914,000000,13.13,13.332,12.821,13.207,27658,0
+GHM.US,D,20200915,000000,13.332,13.534,13.179,13.515,19954,0
+GHM.US,D,20200916,000000,13.804,14.37,13.582,13.929,26953,0
+GHM.US,D,20200917,000000,13.813,13.968,13.621,13.64,10960,0
+GHM.US,D,20200918,000000,13.784,13.784,12.812,12.956,61360,0
+GHM.US,D,20200921,000000,12.756,12.996,11.85,12.217,40597,0
+GHM.US,D,20200922,000000,12.313,12.851,11.967,12.746,29069,0
+GHM.US,D,20200923,000000,12.581,13.045,11.985,12.072,28433,0
+GHM.US,D,20200924,000000,11.995,12.496,11.928,12.361,18802,0
+GHM.US,D,20200925,000000,12.476,12.476,12.092,12.361,30779,0
+GHM.US,D,20200928,000000,12.456,12.812,12.361,12.678,26268,0
+GHM.US,D,20200929,000000,12.601,12.631,12.381,12.553,8226,0
+GHM.US,D,20200930,000000,12.688,12.795,11.957,12.283,16562,0
+GHM.US,D,20201001,000000,12.236,12.456,12.12,12.149,56131,0
+GHM.US,D,20201002,000000,12.082,12.938,12.082,12.795,12284,0
+GHM.US,D,20201005,000000,12.92,13.191,12.746,12.9,27439,0
+GHM.US,D,20201006,000000,12.871,13.38,12.706,13.284,25644,0
+GHM.US,D,20201007,000000,13.563,14.045,13.072,13.948,45412,0
+GHM.US,D,20201008,000000,14.093,14.336,13.861,13.861,33075,0
+GHM.US,D,20201009,000000,14.045,14.245,13.958,14.063,11210,0
+GHM.US,D,20201012,000000,14.14,14.14,13.833,13.986,10827,0
+GHM.US,D,20201013,000000,13.9,13.9,13.429,13.467,14302,0
+GHM.US,D,20201014,000000,13.515,13.722,13.429,13.544,10454,0
+GHM.US,D,20201015,000000,13.397,13.698,13.38,13.563,10990,0
+GHM.US,D,20201016,000000,13.448,13.799,13.409,13.467,14827,0
+GHM.US,D,20201019,000000,13.467,13.467,13.197,13.197,9420,0
+GHM.US,D,20201020,000000,13.327,13.38,12.956,13.13,21733,0
+GHM.US,D,20201021,000000,13.111,13.193,12.765,12.89,17463,0
+GHM.US,D,20201022,000000,12.976,13.419,12.976,13.255,10480,0
+GHM.US,D,20201023,000000,13.477,13.573,13.091,13.091,12995,0
+GHM.US,D,20201026,000000,12.785,12.996,12.736,12.91,12437,0
+GHM.US,D,20201027,000000,12.696,12.831,12.65,12.746,7987,0
+GHM.US,D,20201028,000000,13.948,13.948,12.881,13.179,33576,0
+GHM.US,D,20201029,000000,13.15,13.472,12.621,12.706,28615,0
+GHM.US,D,20201030,000000,12.775,13.111,12.506,12.696,13600,0
+GHM.US,D,20201102,000000,13.025,13.025,12.736,12.938,12144,0
+GHM.US,D,20201103,000000,13.111,13.612,12.89,13.505,23907,0
+GHM.US,D,20201104,000000,13.179,13.784,12.736,13.197,8053,0
+GHM.US,D,20201105,000000,13.121,13.304,12.812,13.246,15946,0
+GHM.US,D,20201106,000000,13.37,13.496,12.986,12.986,10870,0
+GHM.US,D,20201109,000000,13.742,14.829,13.733,14.14,38643,0
+GHM.US,D,20201110,000000,14.363,15.177,14.32,14.819,38435,0
+GHM.US,D,20201111,000000,14.984,14.984,14.256,14.499,9965,0
+GHM.US,D,20201112,000000,14.325,14.508,13.913,14.082,24477,0
+GHM.US,D,20201113,000000,14.347,15.15,14.237,15.004,35693,0
+GHM.US,D,20201116,000000,15.294,15.75,14.964,15.498,33509,0
+GHM.US,D,20201117,000000,15.518,15.74,14.669,15.498,21105,0
+GHM.US,D,20201118,000000,15.711,15.711,15.143,15.266,19353,0
+GHM.US,D,20201119,000000,15.14,15.256,14.752,15.1,7850,0
+GHM.US,D,20201120,000000,14.809,15.061,14.479,14.79,17144,0
+GHM.US,D,20201123,000000,14.896,15.14,14.508,15.042,22390,0
+GHM.US,D,20201124,000000,15.313,15.654,14.567,15.518,24705,0
+GHM.US,D,20201125,000000,15.402,15.673,15.13,15.43,11312,0
+GHM.US,D,20201127,000000,15.584,15.624,15.216,15.624,10051,0
+GHM.US,D,20201130,000000,15.42,15.622,14.95,15.313,38423,0
+GHM.US,D,20201201,000000,15.673,15.673,15.187,15.323,26227,0
+GHM.US,D,20201202,000000,15.365,15.691,15.197,15.448,93065,0
+GHM.US,D,20201203,000000,15.556,15.739,15.226,15.372,14199,0
+GHM.US,D,20201204,000000,15.528,15.72,15.076,15.538,22744,0
+GHM.US,D,20201207,000000,15.556,15.556,14.868,15.294,27603,0
+GHM.US,D,20201208,000000,15.071,15.644,15.004,15.604,43185,0
+GHM.US,D,20201209,000000,15.75,15.76,15.004,15.004,39151,0
+GHM.US,D,20201210,000000,14.916,14.935,14.625,14.732,17654,0
+GHM.US,D,20201211,000000,14.634,14.713,14.533,14.567,38048,0
+GHM.US,D,20201214,000000,14.567,14.838,14.548,14.557,38956,0
+GHM.US,D,20201215,000000,14.732,15.43,14.615,15.032,19836,0
+GHM.US,D,20201216,000000,15.226,15.239,14.829,14.829,18610,0
+GHM.US,D,20201217,000000,15.032,15.468,14.722,15.43,22610,0
+GHM.US,D,20201218,000000,15.468,15.604,14.528,14.596,109472,0
+GHM.US,D,20201221,000000,14.451,14.615,14.227,14.451,37703,0
+GHM.US,D,20201222,000000,14.538,14.538,14.024,14.082,18782,0
+GHM.US,D,20201223,000000,14.024,14.451,14.024,14.266,8934,0
+GHM.US,D,20201224,000000,14.062,14.412,13.984,14.305,2837,0
+GHM.US,D,20201228,000000,14.644,14.713,14.13,14.227,30987,0
+GHM.US,D,20201229,000000,14.353,14.431,13.519,14.17,55215,0
+GHM.US,D,20201230,000000,14.198,16.458,14.194,15.286,79269,0
+GHM.US,D,20201231,000000,15.14,15.286,14.548,14.722,34319,0
+GHM.US,D,20210104,000000,15.216,15.73,14.256,14.256,52298,0
+GHM.US,D,20210105,000000,14.256,15.187,14.256,15.168,14218,0
+GHM.US,D,20210106,000000,15.644,16.406,15.448,16.215,44506,0
+GHM.US,D,20210107,000000,16.477,16.477,15.842,15.973,32552,0
+GHM.US,D,20210108,000000,15.866,15.906,14.77,15.014,23076,0
+GHM.US,D,20210111,000000,15.256,15.74,15.246,15.634,25138,0
+GHM.US,D,20210112,000000,15.197,15.644,15.197,15.488,8134,0
+GHM.US,D,20210113,000000,15.246,15.256,14.693,14.693,29234,0
+GHM.US,D,20210114,000000,14.955,15.644,14.78,15.236,22464,0
+GHM.US,D,20210115,000000,14.916,15.398,14.693,14.703,18234,0
+GHM.US,D,20210119,000000,14.703,14.759,14.348,14.518,40908,0
+GHM.US,D,20210120,000000,14.548,14.742,14.072,14.227,38744,0
+GHM.US,D,20210121,000000,14.227,16.913,14.227,16.643,78588,0
+GHM.US,D,20210122,000000,16.536,16.662,16.079,16.458,64403,0
+GHM.US,D,20210125,000000,16.255,16.536,15.809,16.148,91230,0
+GHM.US,D,20210126,000000,16.419,16.419,15.024,15.518,51340,0
+GHM.US,D,20210127,000000,15.014,15.609,14.548,15.11,38706,0
+GHM.US,D,20210128,000000,15.071,15.12,13.782,14.237,85687,0
+GHM.US,D,20210129,000000,14.11,14.625,14.11,14.315,35724,0
+GHM.US,D,20210201,000000,14.606,14.606,13.82,14.431,77340,0
+GHM.US,D,20210202,000000,14.596,14.819,14.348,14.703,47378,0
+GHM.US,D,20210203,000000,14.644,15.226,14.422,15.024,51947,0
+GHM.US,D,20210204,000000,15.004,15.168,14.654,14.945,28387,0
+GHM.US,D,20210205,000000,15.071,15.071,14.407,14.664,29779,0
+GHM.US,D,20210208,000000,14.722,15.367,14.664,15.236,44557,0
+GHM.US,D,20210209,000000,15.383,15.383,14.787,14.943,31382,0
+GHM.US,D,20210210,000000,14.972,15.607,14.845,14.904,36923,0
+GHM.US,D,20210211,000000,15.06,15.412,14.767,14.845,29416,0
+GHM.US,D,20210212,000000,14.758,14.938,14.591,14.806,23020,0
+GHM.US,D,20210216,000000,14.885,15.724,14.599,15.393,66500,0
+GHM.US,D,20210217,000000,15.333,15.724,14.87,14.972,48063,0
+GHM.US,D,20210218,000000,14.972,15.216,14.748,14.933,41074,0
+GHM.US,D,20210219,000000,14.982,15.505,14.934,15.431,24499,0
+GHM.US,D,20210222,000000,15.383,15.841,14.728,15.413,33296,0
+GHM.US,D,20210223,000000,15.383,15.548,14.845,15.012,39899,0
+GHM.US,D,20210224,000000,15.168,16.115,15.036,15.793,40463,0
+GHM.US,D,20210225,000000,15.734,15.784,15.177,15.413,32249,0
+GHM.US,D,20210226,000000,15.577,15.666,14.914,14.982,31602,0
+GHM.US,D,20210301,000000,15.294,15.4,14.885,14.982,46540,0
+GHM.US,D,20210302,000000,14.982,15.344,14.895,15.206,30771,0
+GHM.US,D,20210303,000000,15.363,15.724,15.211,15.637,24344,0
+GHM.US,D,20210304,000000,15.51,15.759,14.86,15.099,51050,0
+GHM.US,D,20210305,000000,15.49,15.901,14.997,15.627,46534,0
+GHM.US,D,20210308,000000,15.734,16.008,15.48,15.988,38024,0
+GHM.US,D,20210309,000000,15.784,16.408,15.602,16.095,28652,0
+GHM.US,D,20210310,000000,15.714,16.564,15.714,16.349,36320,0
+GHM.US,D,20210311,000000,16.462,16.564,15.841,16.31,34556,0
+GHM.US,D,20210312,000000,16.379,16.594,15.831,16.457,47583,0
+GHM.US,D,20210315,000000,16.516,16.808,16.174,16.681,46621,0
+GHM.US,D,20210316,000000,16.603,16.789,16.222,16.603,34876,0
+GHM.US,D,20210317,000000,16.603,17.033,15.793,16.095,33045,0
+GHM.US,D,20210318,000000,16.252,16.408,15.314,15.413,47062,0
+GHM.US,D,20210319,000000,15.373,15.373,14.621,14.64,186027,0
+GHM.US,D,20210322,000000,14.796,14.957,14.406,14.484,48688,0
+GHM.US,D,20210323,000000,14.435,14.591,13.741,13.741,69611,0
+GHM.US,D,20210324,000000,14.239,14.548,13.597,13.81,105013,0
+GHM.US,D,20210325,000000,13.664,14.484,13.595,14.201,32005,0
+GHM.US,D,20210326,000000,14.416,14.455,14.054,14.221,35266,0
+GHM.US,D,20210329,000000,14.269,14.435,13.976,14.162,40404,0
+GHM.US,D,20210330,000000,14.112,14.299,14.054,14.094,19650,0
+GHM.US,D,20210331,000000,14.112,14.271,13.83,13.908,37046,0
+GHM.US,D,20210401,000000,13.918,14.103,13.674,14.045,39652,0
+GHM.US,D,20210405,000000,14.201,14.488,13.849,14.015,56758,0
+GHM.US,D,20210406,000000,14.162,14.885,13.937,14.455,50851,0
+GHM.US,D,20210407,000000,14.484,14.547,13.918,13.947,41323,0
+GHM.US,D,20210408,000000,14.015,14.289,13.84,14.259,28671,0
+GHM.US,D,20210409,000000,13.888,14.23,13.868,13.957,32581,0
+GHM.US,D,20210412,000000,13.957,13.957,13.341,13.527,41369,0
+GHM.US,D,20210413,000000,13.527,13.801,13.014,13.585,45646,0
+GHM.US,D,20210414,000000,13.615,14.152,13.615,13.761,48754,0
+GHM.US,D,20210415,000000,13.849,13.849,13.283,13.537,36365,0
+GHM.US,D,20210416,000000,13.693,13.888,13.351,13.713,38767,0
+GHM.US,D,20210419,000000,13.674,13.878,13.483,13.751,37125,0
+GHM.US,D,20210420,000000,13.791,13.815,13.293,13.537,39163,0
+GHM.US,D,20210421,000000,13.43,13.761,13.38,13.537,33486,0
+GHM.US,D,20210422,000000,13.576,13.761,13.186,13.4,51320,0
+GHM.US,D,20210423,000000,13.361,13.597,12.97,13.156,40664,0
+GHM.US,D,20210426,000000,13.194,13.683,13.194,13.674,66191,0
+GHM.US,D,20210427,000000,13.683,13.82,13.537,13.585,31857,0
+GHM.US,D,20210428,000000,13.674,14.152,13.527,13.898,76098,0
+GHM.US,D,20210429,000000,14.084,14.084,13.439,13.654,32239,0
+GHM.US,D,20210430,000000,13.654,13.683,13.283,13.39,49637,0
+GHM.US,D,20210503,000000,13.517,13.947,13.341,13.82,33313,0
+GHM.US,D,20210504,000000,13.713,13.737,13.39,13.449,30642,0
+GHM.US,D,20210505,000000,13.488,13.859,13.204,13.527,92859,0
+GHM.US,D,20210506,000000,13.624,13.801,13.37,13.634,38696,0
+GHM.US,D,20210507,000000,13.585,14.23,13.585,14.152,48301,0
+GHM.US,D,20210510,000000,14.201,14.518,13.713,13.908,52553,0
+GHM.US,D,20210511,000000,13.674,14.308,13.664,14.132,75415,0
+GHM.US,D,20210512,000000,14.074,14.313,13.683,13.888,83991,0
+GHM.US,D,20210513,000000,13.976,14.416,13.761,14.357,47405,0
+GHM.US,D,20210514,000000,14.386,14.885,14.153,14.777,32119,0
+GHM.US,D,20210517,000000,14.67,14.992,14.269,14.836,37522,0
+GHM.US,D,20210518,000000,14.806,15.187,14.591,14.865,53925,0
+GHM.US,D,20210519,000000,14.709,14.709,14.035,14.328,19242,0
+GHM.US,D,20210520,000000,14.289,14.386,13.84,13.995,27264,0
+GHM.US,D,20210521,000000,14.23,14.23,13.883,14.045,23499,0
+GHM.US,D,20210524,000000,14.152,14.347,13.859,13.976,22391,0
+GHM.US,D,20210525,000000,13.998,14.045,13.576,13.674,37405,0
+GHM.US,D,20210526,000000,13.791,13.84,13.654,13.81,37128,0
+GHM.US,D,20210527,000000,13.83,14.132,13.674,13.781,25166,0
+GHM.US,D,20210528,000000,13.82,14.562,13.674,14.347,53777,0
+GHM.US,D,20210601,000000,14.689,15.089,14.23,14.953,149697,0
+GHM.US,D,20210602,000000,15.149,15.177,14.328,14.679,65417,0
+GHM.US,D,20210603,000000,14.425,14.611,14.142,14.523,52839,0
+GHM.US,D,20210604,000000,14.45,14.523,14.308,14.328,27395,0
+GHM.US,D,20210607,000000,14.328,14.552,14.239,14.435,46293,0
+GHM.US,D,20210608,000000,14.347,14.445,14.091,14.101,36292,0
+GHM.US,D,20210609,000000,14.13,14.13,13.864,13.943,46696,0
+GHM.US,D,20210610,000000,13.943,14.032,13.855,13.924,25483,0
+GHM.US,D,20210611,000000,13.943,14.258,13.943,14.091,42646,0
+GHM.US,D,20210614,000000,13.924,14.012,13.776,13.953,60916,0
+GHM.US,D,20210615,000000,14.002,14.16,13.884,14.091,45196,0
+GHM.US,D,20210616,000000,14.199,14.278,13.884,14.071,71526,0
+GHM.US,D,20210617,000000,14.052,14.16,13.894,13.992,78144,0
+GHM.US,D,20210618,000000,13.776,13.938,13.343,13.382,123031,0
+GHM.US,D,20210621,000000,13.658,13.678,13.382,13.432,115402,0
+GHM.US,D,20210622,000000,13.432,13.432,13.284,13.284,103295,0
+GHM.US,D,20210623,000000,13.313,13.402,12.802,13.087,111147,0
+GHM.US,D,20210624,000000,13.284,13.402,12.723,13.353,113449,0
+GHM.US,D,20210625,000000,13.304,13.441,12.949,13.235,1344881,0
+GHM.US,D,20210628,000000,13.323,13.717,13.186,13.599,65748,0
+GHM.US,D,20210629,000000,13.53,13.628,13.382,13.569,37372,0
+GHM.US,D,20210630,000000,13.54,13.648,13.294,13.54,27202,0
+GHM.US,D,20210701,000000,13.589,13.924,13.451,13.481,48769,0
+GHM.US,D,20210702,000000,13.471,13.668,13.327,13.441,32107,0
+GHM.US,D,20210706,000000,13.441,13.618,13.313,13.402,70608,0
+GHM.US,D,20210707,000000,13.461,13.658,13.412,13.609,57496,0
+GHM.US,D,20210708,000000,13.53,13.756,13.294,13.353,63472,0
+GHM.US,D,20210709,000000,13.422,13.618,13.284,13.441,65214,0
+GHM.US,D,20210712,000000,13.323,13.481,13.294,13.363,14781,0
+GHM.US,D,20210713,000000,13.294,13.373,13.087,13.087,23516,0
+GHM.US,D,20210714,000000,13.264,13.353,12.999,13.136,21210,0
+GHM.US,D,20210715,000000,13.126,13.372,13.023,13.274,47587,0
+GHM.US,D,20210716,000000,13.304,13.422,13.018,13.166,29029,0
+GHM.US,D,20210719,000000,13.018,13.225,12.762,13.028,58304,0
+GHM.US,D,20210720,000000,13.038,13.638,13.028,13.176,30940,0
+GHM.US,D,20210721,000000,13.304,13.796,13.304,13.796,56625,0
+GHM.US,D,20210722,000000,13.737,13.737,13.392,13.481,34395,0
+GHM.US,D,20210723,000000,13.481,13.746,13.432,13.648,16389,0
+GHM.US,D,20210726,000000,13.52,13.871,13.5,13.51,19542,0
+GHM.US,D,20210727,000000,13.422,13.855,13.372,13.579,30926,0
+GHM.US,D,20210728,000000,13.746,13.746,13.486,13.51,11906,0
+GHM.US,D,20210729,000000,13.737,13.737,13.451,13.491,14700,0
+GHM.US,D,20210730,000000,13.471,13.599,13.313,13.471,11030,0
+GHM.US,D,20210802,000000,13.584,13.864,13.481,13.697,39673,0
+GHM.US,D,20210803,000000,13.75,14.002,13.52,13.933,23464,0
+GHM.US,D,20210804,000000,13.884,13.982,13.343,13.412,29133,0
+GHM.US,D,20210805,000000,13.54,13.609,13.313,13.353,12148,0
+GHM.US,D,20210806,000000,13.31,13.51,13.127,13.215,24321,0
+GHM.US,D,20210809,000000,13.225,13.432,13.038,13.432,19253,0
+GHM.US,D,20210810,000000,12.747,13.243,12.747,12.906,40544,0
+GHM.US,D,20210811,000000,13.015,13.015,12.757,12.886,115405,0
+GHM.US,D,20210812,000000,12.846,13.015,12.638,12.638,64408,0
+GHM.US,D,20210813,000000,12.578,12.648,12.152,12.221,105850,0
+GHM.US,D,20210816,000000,12.241,12.32,12.072,12.201,39034,0
+GHM.US,D,20210817,000000,12.152,12.201,11.884,11.924,57443,0
+GHM.US,D,20210818,000000,12.043,12.092,11.854,11.914,23866,0
+GHM.US,D,20210819,000000,11.864,12.003,11.81,11.815,23265,0
+GHM.US,D,20210820,000000,11.745,12.043,11.745,11.914,21386,0
+GHM.US,D,20210823,000000,11.924,12.152,11.825,12.003,40987,0
+GHM.US,D,20210824,000000,12.033,12.281,12.033,12.152,8104,0
+GHM.US,D,20210825,000000,12.182,12.39,12.061,12.192,11628,0
+GHM.US,D,20210826,000000,12.162,12.335,12.023,12.162,30693,0
+GHM.US,D,20210827,000000,12.152,12.38,12.063,12.072,14715,0
+GHM.US,D,20210830,000000,12.182,12.182,11.924,12.023,9703,0
+GHM.US,D,20210831,000000,11.934,12.082,11.884,11.904,21294,0
+GHM.US,D,20210901,000000,12.003,12.072,11.854,12.072,39499,0
+GHM.US,D,20210902,000000,12.033,12.559,11.914,12.43,161545,0
+GHM.US,D,20210903,000000,12.727,13.382,12.549,13.164,113238,0
+GHM.US,D,20210907,000000,13.233,13.233,12.608,12.678,57767,0
+GHM.US,D,20210908,000000,12.598,12.833,12.436,12.598,45874,0
+GHM.US,D,20210909,000000,12.568,12.568,12.231,12.281,28977,0
+GHM.US,D,20210910,000000,12.271,12.541,12.211,12.301,30460,0
+GHM.US,D,20210913,000000,12.489,12.554,12.38,12.479,51936,0
+GHM.US,D,20210914,000000,12.499,12.598,12.221,12.32,34319,0
+GHM.US,D,20210915,000000,12.301,12.4,12.152,12.32,22929,0
+GHM.US,D,20210916,000000,12.311,12.32,12.142,12.271,18631,0
+GHM.US,D,20210917,000000,12.201,12.323,11.844,11.844,88565,0
+GHM.US,D,20210920,000000,11.735,11.904,11.616,11.696,49058,0
+GHM.US,D,20210921,000000,11.815,11.894,11.626,11.705,31141,0
+GHM.US,D,20210922,000000,11.705,11.973,11.656,11.904,52827,0
+GHM.US,D,20210923,000000,11.953,12.4,11.821,12.35,73803,0
+GHM.US,D,20210924,000000,12.301,12.717,12.301,12.608,53385,0
+GHM.US,D,20210927,000000,12.762,12.985,12.737,12.816,27322,0
+GHM.US,D,20210928,000000,12.678,12.772,12.395,12.459,21548,0
+GHM.US,D,20210929,000000,12.509,12.824,12.37,12.807,39305,0
+GHM.US,D,20210930,000000,12.886,12.886,12.301,12.301,68976,0
+GHM.US,D,20211001,000000,12.42,12.727,12.013,12.499,76224,0
+GHM.US,D,20211004,000000,12.519,12.697,12.407,12.568,22887,0
+GHM.US,D,20211005,000000,12.598,12.826,12.519,12.747,87541,0
+GHM.US,D,20211006,000000,12.608,12.767,12.479,12.608,25107,0
+GHM.US,D,20211007,000000,12.747,12.787,12.608,12.717,11007,0
+GHM.US,D,20211008,000000,12.747,12.906,12.638,12.896,72298,0
+GHM.US,D,20211011,000000,12.836,12.955,12.707,12.757,17189,0
+GHM.US,D,20211012,000000,12.747,12.856,12.618,12.797,21437,0
+GHM.US,D,20211013,000000,12.797,12.985,12.787,12.916,19091,0
+GHM.US,D,20211014,000000,13.015,13.273,12.955,13.154,6246,0
+GHM.US,D,20211015,000000,13.253,13.342,12.906,12.906,11684,0
+GHM.US,D,20211018,000000,12.866,13.089,12.628,12.816,12223,0
+GHM.US,D,20211019,000000,12.876,13.223,12.826,13.223,15174,0
+GHM.US,D,20211020,000000,13.283,13.283,12.886,12.945,11612,0
+GHM.US,D,20211021,000000,12.717,13.129,12.678,12.995,4913,0
+GHM.US,D,20211022,000000,12.995,13.045,12.727,12.896,38496,0
+GHM.US,D,20211025,000000,12.846,12.931,12.658,12.787,29917,0
+GHM.US,D,20211026,000000,12.554,13.025,12.4,13.025,18093,0
+GHM.US,D,20211027,000000,13.114,13.154,12.598,12.678,65707,0
+GHM.US,D,20211028,000000,12.628,12.697,12.479,12.608,26555,0
+GHM.US,D,20211029,000000,12.44,12.678,12.414,12.608,14019,0
+GHM.US,D,20211101,000000,12.618,12.936,12.43,12.826,14318,0
+GHM.US,D,20211102,000000,12.797,13.045,12.588,12.965,9629,0
+GHM.US,D,20211103,000000,13.074,13.392,12.846,13.263,30423,0
+GHM.US,D,20211104,000000,13.372,13.372,13.094,13.342,19766,0
+GHM.US,D,20211105,000000,13.392,13.62,13.233,13.62,22749,0
+GHM.US,D,20211108,000000,13.59,13.61,13.28,13.36,13411,0
+GHM.US,D,20211109,000000,13.13,13.3203,12.93,13.16,10629,0
+GHM.US,D,20211110,000000,13.1,13.1,12.92,12.92,5051,0
+GHM.US,D,20211111,000000,13,13.48,12.99,13.48,5064,0
+GHM.US,D,20211112,000000,13.4,13.4,12.96,13.16,6792,0
+GHM.US,D,20211115,000000,13.16,13.29,13.14,13.29,9536,0
+GHM.US,D,20211116,000000,13.1288,13.1806,12.96,13,11556,0
+GHM.US,D,20211117,000000,12.93,13.44,12.89,13.22,15142,0
+GHM.US,D,20211118,000000,13.16,13.16,12.82,13.05,15018,0
+GHM.US,D,20211119,000000,13.07,13.18,12.74,13.03,20349,0
+GHM.US,D,20211122,000000,13.06,13.09,12.89,13.05,9032,0
+GHM.US,D,20211123,000000,13.05,13.055,12.64,12.74,8552,0
+GHM.US,D,20211124,000000,12.83,13.1369,12.7569,12.96,6508,0
+GHM.US,D,20211126,000000,12.65,12.9499,12.51,12.9,21177,0
+GHM.US,D,20211129,000000,13.09,13.11,12.7,12.71,21414,0
+GHM.US,D,20211130,000000,12.77,12.95,12.56,12.76,58835,0
+GHM.US,D,20211201,000000,12.81,13.035,12.46,12.56,23363,0
+GHM.US,D,20211202,000000,12.48,12.58,12.25,12.5,17150,0
+GHM.US,D,20211203,000000,12.3,12.35,12.12,12.24,17554,0
+GHM.US,D,20211206,000000,12.26,12.52,12.06,12.46,24659,0
+GHM.US,D,20211207,000000,12.64,12.87,12.21,12.7,16802,0
+GHM.US,D,20211208,000000,12.88,13,12.55,12.9768,27821,0
+GHM.US,D,20211209,000000,12.78,12.98,12.67,12.8,9477,0
+GHM.US,D,20211210,000000,12.86,12.86,12.5026,12.73,5088,0
+GHM.US,D,20211213,000000,12.58,12.95,12.43,12.5,74779,0
+GHM.US,D,20211214,000000,12.37,12.415,11.74,12.14,91086,0
+GHM.US,D,20211215,000000,12.11,12.44,11.93,12.04,44479,0
+GHM.US,D,20211216,000000,12.09,12.3367,11.96,12.05,10598,0
+GHM.US,D,20211217,000000,12.2,12.4219,12.05,12.22,29010,0
+GHM.US,D,20211220,000000,12.07,12.07,11.41,11.97,26048,0
+GHM.US,D,20211221,000000,11.73,12.73,11.7,12.73,44226,0
+GHM.US,D,20211222,000000,12.7225,12.7225,12.08,12.4,33835,0
+GHM.US,D,20211223,000000,11.74,13.12,11.74,12.7,34826,0
+GHM.US,D,20211227,000000,12.7,12.7,12.29,12.35,14235,0
+GHM.US,D,20211228,000000,12.12,12.5,12,12.11,19466,0
+GHM.US,D,20211229,000000,12.1,12.19,12.04,12.05,6480,0
+GHM.US,D,20211230,000000,12.17,12.2,11.96,12.19,31129,0
+GHM.US,D,20211231,000000,12.25,12.5,12.25,12.44,18037,0
+GHM.US,D,20220103,000000,12.51,13.17,12.4,13.13,27958,0
+GHM.US,D,20220104,000000,13.1,13.2026,12.7,13.02,17660,0
+GHM.US,D,20220105,000000,12.99,13.04,12.63,13,22158,0
+GHM.US,D,20220106,000000,12.95,13.04,12.6102,12.88,20752,0
+GHM.US,D,20220107,000000,12.88,13.0074,12.4587,12.81,5816,0
+GHM.US,D,20220110,000000,12.4655,12.99,12.36,12.95,12577,0
+GHM.US,D,20220111,000000,12.8,13.04,12.4724,12.7,9173,0
+GHM.US,D,20220112,000000,12.63,12.8511,12.38,12.51,11654,0
+GHM.US,D,20220113,000000,12.46,13,12.25,12.6,14910,0
+GHM.US,D,20220114,000000,12.665,13.97,12.3698,13.71,21251,0
+GHM.US,D,20220118,000000,13.71,13.71,12.25,12.96,24741,0
+GHM.US,D,20220119,000000,13.05,13.05,12.4501,12.83,2351,0
+GHM.US,D,20220120,000000,12.63,12.63,12.29,12.33,9088,0
+GHM.US,D,20220121,000000,12.3003,12.57,12.24,12.24,17834,0
+GHM.US,D,20220124,000000,12.24,12.37,12.03,12.03,21609,0
+GHM.US,D,20220125,000000,11.95,12.4343,11.95,12.15,9994,0
+GHM.US,D,20220126,000000,12.34,12.5519,12.0959,12.16,7452,0
+GHM.US,D,20220127,000000,12.255,12.41,11.66,11.75,39402,0
+GHM.US,D,20220128,000000,12,12.22,11.88,11.9,4400,0
+GHM.US,D,20220131,000000,12,12.53,11.99,12.34,16939,0
+GHM.US,D,20220201,000000,12.5,12.5,12.1,12.1,19843,0
+GHM.US,D,20220202,000000,12.23,12.27,11.81,12,13811,0
+GHM.US,D,20220203,000000,11.88,12.36,11.88,12.1,30818,0
+GHM.US,D,20220204,000000,12.2899,12.2899,11.9,11.945,9691,0
+GHM.US,D,20220207,000000,12.01,12.09,11.6575,11.77,29077,0
+GHM.US,D,20220208,000000,9.4,9.5975,8.31,8.9,575446,0
+GHM.US,D,20220209,000000,8.76,9.07,8.5101,8.86,218873,0
+GHM.US,D,20220210,000000,9.1,9.39,8.95,9.13,84591,0
+GHM.US,D,20220211,000000,9.2,9.3,9.1142,9.2,73160,0
+GHM.US,D,20220214,000000,9.3,9.3,9.22,9.22,32908,0
+GHM.US,D,20220215,000000,9.3,9.355,9.23,9.28,32849,0
+GHM.US,D,20220216,000000,9.32,9.44,9.21,9.24,19414,0
+GHM.US,D,20220217,000000,9.2101,9.378,8.8,8.82,156350,0
+GHM.US,D,20220218,000000,8.87,9.03,8.34,8.34,81489,0
+GHM.US,D,20220222,000000,8.48,8.54,7.76,7.86,139526,0
+GHM.US,D,20220223,000000,7.96,8.23,7.85,7.85,13507,0
+GHM.US,D,20220224,000000,7.75,8.1,7.75,8.02,28741,0
+GHM.US,D,20220225,000000,8.1,8.3501,8.1,8.14,29322,0
+GHM.US,D,20220228,000000,8.05,8.3963,7.965,8.01,39447,0
+GHM.US,D,20220301,000000,8,8.043,7.9,7.96,49010,0
+GHM.US,D,20220302,000000,8.08,8.18,8.01,8.07,39286,0
+GHM.US,D,20220303,000000,8.03,8.51,8.03,8.15,21463,0
+GHM.US,D,20220304,000000,8.12,8.4899,8.12,8.15,25645,0
+GHM.US,D,20220307,000000,8.15,8.53,8.07,8.15,70844,0
+GHM.US,D,20220308,000000,8.25,8.25,8.01,8.06,22923,0
+GHM.US,D,20220309,000000,8.5,8.5,7.86,7.88,79400,0
+GHM.US,D,20220310,000000,7.85,7.89,7.77,7.78,50135,0
+GHM.US,D,20220311,000000,7.75,7.875,7.64,7.65,53894,0
+GHM.US,D,20220314,000000,7.53,7.7,7.34,7.34,99751,0
+GHM.US,D,20220315,000000,7.47,7.56,7.26,7.26,19933,0
+GHM.US,D,20220316,000000,7.43,7.45,7.27,7.28,32569,0
+GHM.US,D,20220317,000000,7.21,7.7,7.21,7.66,12458,0
+GHM.US,D,20220318,000000,7.55,7.82,7.55,7.82,45700,0
+GHM.US,D,20220321,000000,8.03,8.17,7.5,7.58,30709,0
+GHM.US,D,20220322,000000,7.64,7.7992,7.58,7.66,24424,0
+GHM.US,D,20220323,000000,7.68,7.92,7.68,7.77,12085,0
+GHM.US,D,20220324,000000,7.82,8.03,7.71,7.86,26145,0
+GHM.US,D,20220325,000000,7.95,8.15,7.95,8.11,21185,0
+GHM.US,D,20220328,000000,7.95,8.1585,7.95,8.05,14348,0
+GHM.US,D,20220329,000000,8,8.18,8,8.09,11409,0
+GHM.US,D,20220330,000000,8.15,8.17,7.9867,8.17,12011,0
+GHM.US,D,20220331,000000,8.17,8.17,7.7,7.71,19349,0
+GHM.US,D,20220401,000000,7.67,7.885,7.29,7.38,23878,0
+GHM.US,D,20220404,000000,7.67,7.67,7.274,7.37,16291,0
+GHM.US,D,20220405,000000,7.31,7.55,7.26,7.3,14776,0
+GHM.US,D,20220406,000000,7.3,7.3946,7.12,7.14,23912,0
+GHM.US,D,20220407,000000,7.2,7.43,7.17,7.39,27432,0
+GHM.US,D,20220408,000000,7.42,7.55,7.26,7.48,26041,0
+GHM.US,D,20220411,000000,7.51,7.57,7.31,7.5,12991,0
+GHM.US,D,20220412,000000,7.5,7.54,7.27,7.28,10200,0
+GHM.US,D,20220413,000000,7.3391,7.55,7.2134,7.25,15675,0
+GHM.US,D,20220414,000000,7.5,7.5,7.4,7.4,1361,0
+GHM.US,D,20220418,000000,7.48,7.85,7.4,7.85,14209,0
+GHM.US,D,20220419,000000,7.95,7.99,7.66,7.79,12224,0
+GHM.US,D,20220420,000000,7.72,7.99,7.72,7.98,11268,0
+GHM.US,D,20220421,000000,7.95,7.95,7.42,7.8,26372,0
+GHM.US,D,20220422,000000,7.8,7.93,7.5601,7.77,7998,0
+GHM.US,D,20220425,000000,7.5907,7.739,7.435,7.45,6222,0
+GHM.US,D,20220426,000000,7.7466,7.7466,7.29,7.44,5438,0
+GHM.US,D,20220427,000000,7.485,7.485,7.34,7.4,2096,0
+GHM.US,D,20220428,000000,7.36,7.4397,7.25,7.38,6047,0
+GHM.US,D,20220429,000000,7.32,7.32,7.18,7.29,6667,0
+GHM.US,D,20220502,000000,7.27,7.58,7.2088,7.46,17677,0
+GHM.US,D,20220503,000000,7.42,7.65,7.26,7.45,6353,0
+GHM.US,D,20220504,000000,7.5,7.72,7.3,7.52,4600,0
+GHM.US,D,20220505,000000,7.4,7.6084,7.2901,7.6,8416,0
+GHM.US,D,20220506,000000,7.5,7.65,7.35,7.528,5110,0
+GHM.US,D,20220509,000000,7.3305,7.4658,7.3,7.3,6393,0
+GHM.US,D,20220510,000000,7.39,7.55,7.24,7.3,8074,0
+GHM.US,D,20220511,000000,7.3401,7.55,7.17,7.36,7702,0
+GHM.US,D,20220512,000000,7.36,7.39,7.2101,7.3357,6229,0
+GHM.US,D,20220513,000000,7.39,7.5043,7.17,7.36,11615,0
+GHM.US,D,20220516,000000,7.42,7.49,7.4,7.4,1891,0
+GHM.US,D,20220517,000000,7.43,7.48,7.38,7.46,6866,0
+GHM.US,D,20220518,000000,7.64,7.9,7.4,7.44,14133,0
+GHM.US,D,20220519,000000,7.44,7.73,7.44,7.63,5770,0
+GHM.US,D,20220520,000000,7.7178,8,7.51,7.77,7992,0
+GHM.US,D,20220523,000000,7.92,8.77,7.82,8.19,29929,0
+GHM.US,D,20220524,000000,8.26,8.33,7.7,7.71,8863,0
+GHM.US,D,20220525,000000,7.84,8,7.75,7.76,4854,0
+GHM.US,D,20220526,000000,7.89,8.07,7.73,7.73,8962,0
+GHM.US,D,20220527,000000,7.85,7.85,7.23,7.32,26992,0
+GHM.US,D,20220531,000000,7.45,7.5,7.3435,7.41,7153,0
+GHM.US,D,20220601,000000,7.48,7.4905,7.32,7.38,5932,0
+GHM.US,D,20220602,000000,7.4802,7.4802,7.36,7.43,9556,0
+GHM.US,D,20220603,000000,7.2749,7.3973,7.2501,7.39,2564,0
+GHM.US,D,20220606,000000,7.52,8,7.39,8,2563,0
+GHM.US,D,20220607,000000,7.96,8.03,7.75,7.75,30218,0
+GHM.US,D,20220608,000000,7.75,8.5,7.75,8.5,11905,0
+GHM.US,D,20220609,000000,8.49,9.08,8.2,9.02,39870,0
+GHM.US,D,20220610,000000,9.18,9.5,8.55,9.24,15035,0
+GHM.US,D,20220613,000000,9.38,9.63,8.4964,9.35,34601,0
+GHM.US,D,20220614,000000,9.21,9.21,8.61,8.64,10074,0
+GHM.US,D,20220615,000000,8.71,8.855,8.22,8.22,20010,0
+GHM.US,D,20220616,000000,8.11,8.36,7.5,7.52,36984,0
+GHM.US,D,20220617,000000,7.53,7.59,7.11,7.17,51738,0
+GHM.US,D,20220621,000000,7.25,7.4396,7.11,7.16,21576,0
+GHM.US,D,20220622,000000,7.17,7.17,7.02,7.02,22009,0
+GHM.US,D,20220623,000000,7.1,7.63,7,7.05,48288,0
+GHM.US,D,20220624,000000,7.09,7.25,7,7,46170,0
+GHM.US,D,20220627,000000,7.1403,7.1403,6.94,6.98,23308,0
+GHM.US,D,20220628,000000,6.99,6.99,6.89,6.93,22677,0
+GHM.US,D,20220629,000000,6.85,6.89,6.66,6.8,28659,0
+GHM.US,D,20220630,000000,6.8,7.05,6.8,6.92,4935,0
+GHM.US,D,20220701,000000,6.99,8.27,6.82,7.43,143914,0
+GHM.US,D,20220705,000000,7.37,7.63,7.01,7.01,23358,0
+GHM.US,D,20220706,000000,7,7.03,6.51,6.8,20271,0
+GHM.US,D,20220707,000000,6.8369,7.1136,6.8369,6.96,6076,0
+GHM.US,D,20220708,000000,7.128,7.15,7.05,7.05,4475,0
+GHM.US,D,20220711,000000,7.04,7.04,6.8,6.9,4239,0
+GHM.US,D,20220712,000000,6.81,6.81,6.6,6.65,2848,0
+GHM.US,D,20220713,000000,6.6913,6.94,6.51,6.94,11424,0
+GHM.US,D,20220714,000000,6.88,6.9,6.58,6.82,5133,0
+GHM.US,D,20220715,000000,6.88,6.9,6.705,6.78,9260,0
+GHM.US,D,20220718,000000,6.77,6.8699,6.72,6.79,8055,0
+GHM.US,D,20220719,000000,6.88,6.88,6.67,6.7,28852,0
+GHM.US,D,20220720,000000,6.67,6.776,6.6,6.65,17077,0
+GHM.US,D,20220721,000000,6.7,7.0386,6.62,6.71,22174,0
+GHM.US,D,20220722,000000,6.71,7.23,6.68,7.18,17916,0
+GHM.US,D,20220725,000000,7.09,7.1,6.79,6.94,14479,0
+GHM.US,D,20220726,000000,6.98,7.1,6.77,7.06,15293,0
+GHM.US,D,20220727,000000,7.18,7.23,6.8601,7.06,16049,0
+GHM.US,D,20220728,000000,7.11,7.11,6.51,6.6,51186,0
+GHM.US,D,20220729,000000,7.31,7.6929,6.9,7.15,211094,0
+GHM.US,D,20220801,000000,7.12,7.58,6.9,7.41,42729,0
+GHM.US,D,20220802,000000,7.49,7.59,7,7.34,95536,0
+GHM.US,D,20220803,000000,7.89,7.89,7.29,7.77,18621,0
+GHM.US,D,20220804,000000,7.66,8,7.6,7.87,27810,0
+GHM.US,D,20220805,000000,7.9,7.9,7.5778,7.77,20726,0
+GHM.US,D,20220808,000000,7.85,8.35,7.85,8.35,21697,0
+GHM.US,D,20220809,000000,8.4,8.4,8.111,8.2,13173,0
+GHM.US,D,20220810,000000,8.37,8.62,8.3,8.53,16818,0
+GHM.US,D,20220811,000000,8.65,9.1,8.65,9.1,19410,0
+GHM.US,D,20220812,000000,9.05,9.189,8.8903,8.92,30183,0
+GHM.US,D,20220815,000000,9,9.07,8.7001,9.07,62400,0
+GHM.US,D,20220816,000000,9.16,9.45,8.92,9.31,25447,0
+GHM.US,D,20220817,000000,9.35,9.72,9.34,9.54,43619,0
+GHM.US,D,20220818,000000,9.48,9.68,9.26,9.45,17958,0
+GHM.US,D,20220819,000000,9.38,9.4793,9.23,9.26,8015,0
+GHM.US,D,20220822,000000,9.19,9.35,8.76,8.76,7403,0
+GHM.US,D,20220823,000000,8.86,9.09,8.7755,9.09,5334,0
+GHM.US,D,20220824,000000,9.4,9.8,9.26,9.78,46128,0
+GHM.US,D,20220825,000000,9.95,10.32,9.8342,10,25029,0
+GHM.US,D,20220826,000000,9.925,9.98,9.46,9.55,39744,0
+GHM.US,D,20220829,000000,9.24,10,9.24,9.89,30630,0
+GHM.US,D,20220830,000000,9.9603,9.9603,9.24,9.39,39404,0
+GHM.US,D,20220831,000000,9.42,9.7548,9.16,9.53,44917,0
+GHM.US,D,20220901,000000,9.4,9.4,8.49,8.9,39984,0
+GHM.US,D,20220902,000000,8.7702,9.149,8.59,8.72,19304,0
+GHM.US,D,20220906,000000,8.56,8.7,8.19,8.7,23604,0
+GHM.US,D,20220907,000000,8.24,8.71,8.24,8.62,12685,0
+GHM.US,D,20220908,000000,8.7,10.1,8.62,10.05,52564,0
+GHM.US,D,20220909,000000,9.85,10.111,9.7445,9.96,15039,0
+GHM.US,D,20220912,000000,9.79,9.9599,9.35,9.87,19586,0
+GHM.US,D,20220913,000000,9.7,9.89,9.41,9.51,8405,0
+GHM.US,D,20220914,000000,9.47,9.565,9.1,9.47,21555,0
+GHM.US,D,20220915,000000,9.4,9.5384,9.1801,9.39,11211,0
+GHM.US,D,20220916,000000,9.28,9.96,9.02,9.25,37331,0
+GHM.US,D,20220919,000000,9,9.65,8.96,9.65,23499,0
+GHM.US,D,20220920,000000,9.51,9.53,8.96,9.31,16650,0
+GHM.US,D,20220921,000000,9.16,9.42,8.99,9.28,9645,0
+GHM.US,D,20220922,000000,9.25,9.37,8.9,9,20206,0
+GHM.US,D,20220923,000000,8.91,9,8.63,8.82,18176,0
+GHM.US,D,20220926,000000,8.94,9,8.7508,8.94,26517,0
+GHM.US,D,20220927,000000,8.99,8.99,8.7,8.85,19490,0
+GHM.US,D,20220928,000000,9,9,8.83,8.83,8300,0
+GHM.US,D,20220929,000000,8.54,8.95,8.54,8.81,13824,0
+GHM.US,D,20220930,000000,8.7648,8.89,8.59,8.79,13245,0
+GHM.US,D,20221003,000000,8.68,9.1,8.65,8.84,19690,0
+GHM.US,D,20221004,000000,8.87,9.01,8.56,8.6,24623,0
+GHM.US,D,20221005,000000,8.65,8.72,8.43,8.5,7407,0
+GHM.US,D,20221006,000000,8.7535,8.76,8.22,8.35,11608,0
+GHM.US,D,20221007,000000,8.32,8.4894,7.67,7.83,65396,0
+GHM.US,D,20221010,000000,7.87,8.3088,7.72,7.8,103618,0
+GHM.US,D,20221011,000000,7.45,7.8599,7.45,7.75,7835,0
+GHM.US,D,20221012,000000,7.77,7.9,7.6301,7.75,34419,0
+GHM.US,D,20221013,000000,7.54,7.98,7.54,7.98,7443,0
+GHM.US,D,20221014,000000,7.91,8,7.78,7.9,6379,0
+GHM.US,D,20221017,000000,7.89,8,7.7,7.74,15288,0
+GHM.US,D,20221018,000000,7.68,7.764,7.53,7.61,38273,0
+GHM.US,D,20221019,000000,7.5211,7.69,7.5211,7.61,6777,0
+GHM.US,D,20221020,000000,7.55,8.0242,7.55,7.7,24101,0
+GHM.US,D,20221021,000000,7.7,8.15,7.7,8.03,26550,0
+GHM.US,D,20221024,000000,8.28,8.39,8.03,8.29,15135,0
+GHM.US,D,20221025,000000,8.71,9.18,8.59,9.05,32020,0
+GHM.US,D,20221026,000000,9,9.015,8.72,8.9,9912,0
+GHM.US,D,20221027,000000,8.94,9.12,8.91,8.91,5133,0
+GHM.US,D,20221028,000000,8.9,9.14,8.9,9.1,7349,0
+GHM.US,D,20221031,000000,9,9.29,8.9,8.9,39299,0
+GHM.US,D,20221101,000000,8.9,9.05,8.57,8.82,3484,0
+GHM.US,D,20221102,000000,8.5,8.81,8.5,8.74,7931,0
+GHM.US,D,20221103,000000,8.53,8.655,8.3301,8.34,10548,0
+GHM.US,D,20221104,000000,8.48,8.69,8.35,8.5492,7488,0
+GHM.US,D,20221107,000000,9.09,9.9,8.84,9.32,32955,0
+GHM.US,D,20221108,000000,9.47,10.15,9.3987,10.1,17776,0
+GHM.US,D,20221109,000000,10.01,10.165,9.53,9.54,25809,0
+GHM.US,D,20221110,000000,9.88,10.0499,9.83,9.95,8758,0
+GHM.US,D,20221111,000000,9.9,9.975,9.55,9.97,9493,0
+GHM.US,D,20221114,000000,9.87,9.97,9.83,9.85,4854,0
+GHM.US,D,20221115,000000,9.9,10.03,9.51,9.78,10178,0
+GHM.US,D,20221116,000000,9.73,10.15,9.7244,9.86,6548,0
+GHM.US,D,20221117,000000,9.58,10.06,9.55,10,9458,0
+GHM.US,D,20221118,000000,10.1,10.15,9.6658,10.15,7790,0
+GHM.US,D,20221121,000000,10.15,11.22,9.99,10.86,38651,0
+GHM.US,D,20221122,000000,10.86,11.14,10.7,10.95,14337,0
+GHM.US,D,20221123,000000,10.77,10.775,10.52,10.61,197953,0
+GHM.US,D,20221125,000000,10.5,10.5,10.11,10.35,2762,0
+GHM.US,D,20221128,000000,10.17,10.2703,9.65,9.75,8610,0
+GHM.US,D,20221129,000000,9.68,9.86,9.25,9.3,17672,0
+GHM.US,D,20221130,000000,9.37,9.77,9.25,9.58,21822,0
+GHM.US,D,20221201,000000,9.57,9.9374,9.57,9.86,6459,0
+GHM.US,D,20221202,000000,9.22,10.19,9.1719,9.75,25141,0
+GHM.US,D,20221205,000000,9.91,10.29,9.87,9.9,21323,0
+GHM.US,D,20221206,000000,9.79,10.0289,9.61,9.85,82584,0
+GHM.US,D,20221207,000000,9.925,10.09,9.7,9.7,25410,0
+GHM.US,D,20221208,000000,9.88,10.07,9.64,9.7,14069,0
+GHM.US,D,20221209,000000,9.6,10.0531,9.6,9.61,26941,0
+GHM.US,D,20221212,000000,9.62,10.07,9.62,9.87,8130,0
+GHM.US,D,20221213,000000,9.99,10.315,9.82,10.18,32665,0
+GHM.US,D,20221214,000000,10.2096,10.46,10.2,10.22,5218,0
+GHM.US,D,20221215,000000,10.12,10.45,9.97,10.34,62813,0
+GHM.US,D,20221216,000000,10.22,10.47,9.985,10.2,9870,0
+GHM.US,D,20221219,000000,10.06,10.3167,9.945,10.19,2658,0
+GHM.US,D,20221220,000000,10.31,10.379,9.9,10.08,120486,0
+GHM.US,D,20221221,000000,10.03,10.37,9.73,9.73,40050,0
+GHM.US,D,20221222,000000,10,10.16,9.5601,9.76,37435,0
+GHM.US,D,20221223,000000,10.03,10.03,9.55,9.72,2229,0
+GHM.US,D,20221227,000000,9.71,9.7636,9.27,9.37,16996,0
+GHM.US,D,20221228,000000,9.395,9.61,9.2,9.21,8092,0
+GHM.US,D,20221229,000000,9.25,9.395,9.01,9.05,21261,0
+GHM.US,D,20221230,000000,9.3428,9.62,9.14,9.62,24818,0
+GHM.US,D,20230103,000000,9.61,9.83,9.41,9.75,132998,0
+GHM.US,D,20230104,000000,9.735,10.01,9.2,9.28,93524,0
+GHM.US,D,20230105,000000,9.25,9.795,9.25,9.51,22027,0
+GHM.US,D,20230106,000000,9.605,9.81,9.11,9.34,30890,0
+GHM.US,D,20230109,000000,9.43,9.58,9.28,9.28,20275,0
+GHM.US,D,20230110,000000,9.38,10.0229,9.31,9.5,62824,0
+GHM.US,D,20230111,000000,9.54,9.91,9.5,9.5,25226,0
+GHM.US,D,20230112,000000,9.63,10.235,9.6,9.87,32957,0
+GHM.US,D,20230113,000000,9.91,10.16,9.78,9.9,28672,0
+GHM.US,D,20230117,000000,9.8,10.06,9.775,9.85,10250,0
+GHM.US,D,20230118,000000,9.92,10.1,9.74,9.74,73440,0
+GHM.US,D,20230119,000000,9.7,10.01,9.5,9.59,33923,0
+GHM.US,D,20230120,000000,9.75,10.053,9.57,9.84,17308,0
+GHM.US,D,20230123,000000,9.7,10.2,9.7,10,38845,0
+GHM.US,D,20230124,000000,9.93,10.2,9.79,9.84,6869,0
+GHM.US,D,20230125,000000,10.0678,10.0678,9.51,9.74,20427,0
+GHM.US,D,20230126,000000,9.69,10,9.61,9.85,41012,0
+GHM.US,D,20230127,000000,9.83,9.97,9.49,9.63,25857,0
+GHM.US,D,20230130,000000,9.61,10.01,9.55,9.76,73974,0
+GHM.US,D,20230131,000000,9.77,10,9.51,9.7,111987,0
+GHM.US,D,20230201,000000,9.75,9.817,9.59,9.7,88906,0
+GHM.US,D,20230202,000000,9.7,10.845,9.7,10.78,90897,0
+GHM.US,D,20230203,000000,10.87,11.07,10.68,10.87,43042,0
+GHM.US,D,20230206,000000,12,12.24,10.92,11.63,110389,0
+GHM.US,D,20230207,000000,11.63,12.25,11.63,12.13,57759,0
+GHM.US,D,20230208,000000,12.17,12.25,12.01,12.19,30405,0
+GHM.US,D,20230209,000000,12.21,12.5,12.13,12.47,49228,0
+GHM.US,D,20230210,000000,12.5,12.7,12.47,12.65,51256,0
+GHM.US,D,20230213,000000,12.74,12.9604,12.6069,12.88,79559,0
+GHM.US,D,20230214,000000,12.88,12.95,12.68,12.9,36672,0
+GHM.US,D,20230215,000000,12.9,13.25,12.7313,13.07,68695,0
+GHM.US,D,20230216,000000,12.99,13.22,12.99,13.13,32260,0
+GHM.US,D,20230217,000000,13.08,13.46,13.03,13.46,50716,0
+GHM.US,D,20230221,000000,13.53,13.62,13.42,13.56,50794,0
+GHM.US,D,20230222,000000,13.65,14.47,13.61,14.16,170300,0
+GHM.US,D,20230223,000000,14.39,14.49,14.07,14.29,69718,0
+GHM.US,D,20230224,000000,14.2,14.44,14.12,14.42,64269,0
+GHM.US,D,20230227,000000,14.61,14.61,14.18,14.29,52798,0
+GHM.US,D,20230228,000000,14.25,14.465,14.14,14.36,62577,0
+GHM.US,D,20230301,000000,14.48,14.52,14.13,14.22,42804,0
+GHM.US,D,20230302,000000,14.24,14.46,14.14,14.46,44181,0
+GHM.US,D,20230303,000000,14.5,14.54,14.31,14.48,50425,0
+GHM.US,D,20230306,000000,14.43,14.43,14,14.24,35088,0
+GHM.US,D,20230307,000000,14.18,14.66,14.06,14.27,52176,0
+GHM.US,D,20230308,000000,14.24,14.58,13.96,14.42,55617,0
+GHM.US,D,20230309,000000,14.41,14.5,14.26,14.39,19544,0
+GHM.US,D,20230310,000000,14.36,14.55,13.96,14.46,57203,0
+GHM.US,D,20230313,000000,14.41,14.4499,14.03,14.14,40175,0
+GHM.US,D,20230314,000000,14.17,14.17,13.76,14.14,27502,0
+GHM.US,D,20230315,000000,14.02,14.27,13.81,14.07,59850,0
+GHM.US,D,20230316,000000,14.02,14.36,13.83,14.31,34961,0
+GHM.US,D,20230317,000000,14.3,14.3,13.8,13.85,27716,0
+GHM.US,D,20230320,000000,13.88,13.88,13.59,13.6,15671,0
+GHM.US,D,20230321,000000,13.56,13.64,13.38,13.56,19675,0
+GHM.US,D,20230322,000000,13.59,13.71,13.35,13.38,27624,0
+GHM.US,D,20230323,000000,13.42,13.55,13.11,13.21,34386,0
+GHM.US,D,20230324,000000,13.01,13.28,12.78,12.99,21783,0
+GHM.US,D,20230327,000000,13.08,13.46,12.81,13.28,30382,0
+GHM.US,D,20230328,000000,13.15,13.53,13.15,13.3,11073,0
+GHM.US,D,20230329,000000,13.3,13.3,13.02,13.12,13994,0
+GHM.US,D,20230330,000000,13.08,13.23,12.9,12.94,13080,0
+GHM.US,D,20230331,000000,12.97,13.1,12.89,13.08,29850,0
+GHM.US,D,20230403,000000,13.09,13.98,13.09,13.89,36962,0
+GHM.US,D,20230404,000000,14.03,14.03,13.51,13.64,16448,0
+GHM.US,D,20230405,000000,13.72,13.74,13.35,13.52,14538,0
+GHM.US,D,20230406,000000,13.41,13.7,13.338,13.61,13263,0
+GHM.US,D,20230410,000000,13.76,13.93,13.52,13.66,25329,0
+GHM.US,D,20230411,000000,13.66,14.24,13.55,14.24,56415,0
+GHM.US,D,20230412,000000,14.26,14.26,13.58,13.77,19856,0
+GHM.US,D,20230413,000000,13.77,13.89,13.51,13.73,24719,0
+GHM.US,D,20230414,000000,13.77,13.84,13.61,13.71,12304,0
+GHM.US,D,20230417,000000,13.76,13.76,13.53,13.7,24340,0
+GHM.US,D,20230418,000000,13.61,13.75,13.505,13.51,20352,0
+GHM.US,D,20230419,000000,13.48,13.69,13.25,13.5,12894,0
+GHM.US,D,20230420,000000,13.37,13.45,13.14,13.32,17848,0
+GHM.US,D,20230421,000000,13.18,13.28,12.94,13.22,15171,0
+GHM.US,D,20230424,000000,13.22,13.37,12.77,12.96,35140,0
+GHM.US,D,20230425,000000,12.9,12.9,12.36,12.42,28760,0
+GHM.US,D,20230426,000000,12.72,13.135,12.62,12.82,20715,0
+GHM.US,D,20230427,000000,12.74,12.94,12.48,12.94,8533,0
+GHM.US,D,20230428,000000,12.83,13.19,12.69,12.87,10596,0
+GHM.US,D,20230501,000000,12.95,13.1101,12.73,12.77,9479,0
+GHM.US,D,20230502,000000,12.9,12.9,12.07,12.16,16002,0
+GHM.US,D,20230503,000000,12.36,12.73,12.0915,12.55,16699,0
+GHM.US,D,20230504,000000,12.62,12.705,12.13,12.24,10570,0
+GHM.US,D,20230505,000000,12.52,12.525,12.25,12.42,15896,0
+GHM.US,D,20230508,000000,12.58,12.77,12.46,12.46,12344,0
+GHM.US,D,20230509,000000,12.26,12.49,12.26,12.34,19105,0
+GHM.US,D,20230510,000000,12.36,12.43,11.8,11.92,22564,0
+GHM.US,D,20230511,000000,11.88,12.0599,11.7385,11.85,6732,0
+GHM.US,D,20230512,000000,11.652,11.98,11.36,11.46,10363,0
+GHM.US,D,20230515,000000,11.6,11.7939,11.28,11.35,15989,0
+GHM.US,D,20230516,000000,11.47,11.5981,11.11,11.13,12026,0
+GHM.US,D,20230517,000000,11.1,11.15,10.89,10.95,58340,0
+GHM.US,D,20230518,000000,10.93,11.7,10.77,11.42,16324,0
+GHM.US,D,20230519,000000,11.55,11.66,11.34,11.45,16708,0
+GHM.US,D,20230522,000000,11.51,11.9316,11.51,11.85,8306,0
+GHM.US,D,20230523,000000,11.8,12.17,11.78,11.78,23682,0
+GHM.US,D,20230524,000000,11.76,12.05,11.76,11.94,6569,0
+GHM.US,D,20230525,000000,12,12,11.31,11.31,19717,0
+GHM.US,D,20230526,000000,11.26,11.56,11.26,11.535,4949,0
+GHM.US,D,20230530,000000,11.55,11.63,11.25,11.25,14004,0
+GHM.US,D,20230531,000000,11.33,11.465,11.09,11.09,13216,0
+GHM.US,D,20230601,000000,11.16,11.4699,11.03,11.04,23030,0
+GHM.US,D,20230602,000000,11.2752,11.48,11.16,11.36,48095,0
+GHM.US,D,20230605,000000,11.43,11.94,11.355,11.66,22707,0
+GHM.US,D,20230606,000000,11.525,11.7735,11.4,11.49,29056,0
+GHM.US,D,20230607,000000,11.825,11.9,11.49,11.7,29160,0
+GHM.US,D,20230608,000000,13,13.25,12.48,13,110327,0
+GHM.US,D,20230609,000000,13,13.17,12.81,13,56284,0
+GHM.US,D,20230612,000000,12.9,13.14,12.7,13,48186,0
+GHM.US,D,20230613,000000,12.88,13.45,12.845,13,145644,0
+GHM.US,D,20230614,000000,13.1,13.39,12.82,13.3,36259,0
+GHM.US,D,20230615,000000,13.32,13.4,13.04,13.29,17256,0
+GHM.US,D,20230616,000000,13.45,13.45,13.02,13.23,34368,0
+GHM.US,D,20230620,000000,13.14,13.26,12.765,13.03,31020,0
+GHM.US,D,20230621,000000,12.9,13.375,12.825,13.03,23271,0
+GHM.US,D,20230622,000000,12.86,13.06,12.775,12.93,10904,0
+GHM.US,D,20230623,000000,12.97,13.25,12.76,12.87,50951,0
+GHM.US,D,20230626,000000,12.88,13.031,12.8,12.8,11391,0
+GHM.US,D,20230627,000000,12.8,13.26,12.29,12.94,18175,0
+GHM.US,D,20230628,000000,13.04,13.48,12.86,13.31,22549,0
+GHM.US,D,20230629,000000,13.32,13.49,13.13,13.32,11496,0
+GHM.US,D,20230630,000000,12.97,13.4,12.97,13.28,6192,0
+GHM.US,D,20230703,000000,13.2,13.39,12.88,13.38,12646,0
+GHM.US,D,20230705,000000,13.2,13.21,12.5,13,23373,0
+GHM.US,D,20230706,000000,12.88,12.88,12.69,12.81,8063,0
+GHM.US,D,20230707,000000,12.81,13.39,12.72,13.02,35616,0
+GHM.US,D,20230710,000000,13.06,13.155,12.3401,13.04,10527,0
+GHM.US,D,20230711,000000,13.1,13.3,12.92,13.13,11086,0
+GHM.US,D,20230712,000000,13,13.313,13,13.17,8155,0
+GHM.US,D,20230713,000000,13.35,13.35,12.9,13,6922,0
+GHM.US,D,20230714,000000,13.03,13.15,12.55,12.76,19370,0
+GHM.US,D,20230717,000000,12.76,13.2,12.4,13.01,10623,0
+GHM.US,D,20230718,000000,12.99,13.24,12.99,13.18,9128,0
+GHM.US,D,20230719,000000,13.07,13.28,13.07,13.21,15065,0
+GHM.US,D,20230720,000000,13.1302,13.3,13.08,13.21,5526,0
+GHM.US,D,20230721,000000,13.18,13.3,12.86,13.01,6928,0
+GHM.US,D,20230724,000000,12.7662,13.19,12.7236,13.19,14973,0
+GHM.US,D,20230725,000000,13.05,13.75,12.7932,13.54,35246,0
+GHM.US,D,20230726,000000,13.75,14.05,13.56,13.84,27732,0
+GHM.US,D,20230727,000000,13.7227,14.22,13.7227,14.03,19457,0
+GHM.US,D,20230728,000000,14.18,14.27,14,14.06,23570,0
+GHM.US,D,20230731,000000,14.11,14.3494,13.8732,14,29345,0
+GHM.US,D,20230801,000000,13.29,14.0088,12.53,13.87,37099,0
+GHM.US,D,20230802,000000,13.72,14.22,13.645,14.08,18283,0
+GHM.US,D,20230803,000000,14.25,14.35,14.005,14.05,16827,0
+GHM.US,D,20230804,000000,14.28,14.35,13.696,13.95,12737,0
+GHM.US,D,20230807,000000,14.9,17.151,14.81,15.83,175987,0
+GHM.US,D,20230808,000000,15.7,16.24,15.605,16.14,87104,0
+GHM.US,D,20230809,000000,16,16.66,15.8479,16.38,56516,0
+GHM.US,D,20230810,000000,16.5,17.075,16.39,16.86,33254,0
+GHM.US,D,20230811,000000,16.94,17.02,16.78,16.78,28085,0
+GHM.US,D,20230814,000000,17.06,17.76,17.045,17.69,82504,0
+GHM.US,D,20230815,000000,17.78,17.9465,16.65,16.74,51403,0
+GHM.US,D,20230816,000000,16.7,16.98,16.54,16.61,25862,0
+GHM.US,D,20230817,000000,16.49,16.7329,16.01,16.17,26797,0
+GHM.US,D,20230818,000000,16.15,16.65,15.63,16.19,28591,0
+GHM.US,D,20230821,000000,16.23,16.665,16.19,16.25,36615,0
+GHM.US,D,20230822,000000,16.45,16.49,16.0281,16.08,40015,0
+GHM.US,D,20230823,000000,16.12,16.71,15.985,16.22,29576,0
+GHM.US,D,20230824,000000,16.22,16.73,16.22,16.39,23771,0
+GHM.US,D,20230825,000000,16.44,16.49,16.0521,16.2,25556,0
+GHM.US,D,20230828,000000,15.94,16.295,15.6298,15.95,30245,0
+GHM.US,D,20230829,000000,16,16.39,15.95,16.09,27934,0
+GHM.US,D,20230830,000000,16.07,16.3,15.9514,16.04,26519,0
+GHM.US,D,20230831,000000,16,16.21,15.9201,16,36311,0
+GHM.US,D,20230901,000000,15.94,16.31,15.73,16.17,26406,0
+GHM.US,D,20230905,000000,16.33,17.205,16.21,16.91,61001,0
+GHM.US,D,20230906,000000,16.77,16.8256,16.26,16.37,27375,0
+GHM.US,D,20230907,000000,16.53,16.874,16.01,16.53,29447,0
+GHM.US,D,20230908,000000,16.2,16.69,16.11,16.23,11965,0
+GHM.US,D,20230911,000000,16.1,16.2891,15.85,15.97,34998,0
+GHM.US,D,20230912,000000,16.15,16.62,16.0686,16.3,34486,0
+GHM.US,D,20230913,000000,16.3,16.47,15.82,15.95,42010,0
+GHM.US,D,20230914,000000,15.99,16.033,15.55,15.55,27962,0
+GHM.US,D,20230915,000000,15.7,15.7,15.51,15.51,29278,0
+GHM.US,D,20230918,000000,15.1,16.09,15.04,15.54,48443,0
+GHM.US,D,20230919,000000,15.63,15.84,15.23,15.49,35390,0
+GHM.US,D,20230920,000000,15.65,15.945,15.43,15.83,19621,0
+GHM.US,D,20230921,000000,15.56,15.57,14.9638,15.38,41313,0
+GHM.US,D,20230922,000000,15.15,15.57,14.78,15.37,126461,0
+GHM.US,D,20230925,000000,15.35,16.234,15.25,16.1,30623,0
+GHM.US,D,20230926,000000,16.13,16.13,15.22,15.51,52308,0
+GHM.US,D,20230927,000000,15.65,16.15,15.39,15.87,18446,0
+GHM.US,D,20230928,000000,16.01,16.74,15.852,16.74,31498,0
+GHM.US,D,20230929,000000,16.6999,16.6999,16.215,16.6,26823,0
+GHM.US,D,20231002,000000,16.45,16.6,16.05,16.14,50162,0
+GHM.US,D,20231003,000000,16.1,16.23,15.75,15.97,62491,0
+GHM.US,D,20231004,000000,16,16.5,15.041,16.45,34395,0
+GHM.US,D,20231005,000000,16.19,16.6,16.1683,16.41,23116,0
+GHM.US,D,20231006,000000,16.49,16.78,16.275,16.69,22172,0
+GHM.US,D,20231009,000000,16.69,16.83,16.02,16.72,33725,0
+GHM.US,D,20231010,000000,16.87,16.985,16.08,16.81,32253,0
+GHM.US,D,20231011,000000,16.8,17.44,16.49,17.31,22232,0
+GHM.US,D,20231012,000000,17.14,17.2,16.61,17.07,26459,0
+GHM.US,D,20231013,000000,17,17,15.84,16.25,25226,0
+GHM.US,D,20231016,000000,16.74,17,15.92,16.08,54432,0
+GHM.US,D,20231017,000000,16.23,16.8797,16.08,16.6,50689,0
+GHM.US,D,20231018,000000,16.34,16.515,16.25,16.39,25325,0
+GHM.US,D,20231019,000000,16.23,16.73,16,16.48,29937,0
+GHM.US,D,20231020,000000,16.62,16.95,16.56,16.9,14628,0
+GHM.US,D,20231023,000000,16.61,16.86,16.0038,16.18,46170,0
+GHM.US,D,20231024,000000,16.26,16.59,15.01,15.85,29941,0
+GHM.US,D,20231025,000000,15.99,16.125,15.47,15.69,24639,0
+GHM.US,D,20231026,000000,15.69,15.69,15.18,15.29,37641,0
+GHM.US,D,20231027,000000,15.41,15.7,15.3,15.44,21954,0
+GHM.US,D,20231030,000000,15.31,15.865,15.31,15.72,28776,0
+GHM.US,D,20231031,000000,15.59,15.77,15.27,15.59,39661,0
+GHM.US,D,20231101,000000,15.59,15.8039,15.33,15.68,27755,0
+GHM.US,D,20231102,000000,16.02,16.83,15.91,16.81,27566,0
+GHM.US,D,20231103,000000,17,17.2,16.85,16.99,32863,0
+GHM.US,D,20231106,000000,17,17.1,16.18,16.58,37799,0
+GHM.US,D,20231107,000000,16.3,16.49,15.6227,16.24,21832,0
+GHM.US,D,20231108,000000,16.33,16.39,15.81,16.22,31464,0
+GHM.US,D,20231109,000000,16.11,16.85,15.82,16.85,24784,0
+GHM.US,D,20231110,000000,16.7,17.34,16.5,17.22,48755,0
+GHM.US,D,20231113,000000,16.87,17.21,16.21,16.49,34639,0
+GHM.US,D,20231114,000000,16.83,16.95,16.5,16.85,27877,0
+GHM.US,D,20231115,000000,16.88,17.99,16.8,17.98,136762,0
+GHM.US,D,20231116,000000,18,18.43,17.35,17.62,52929,0
+GHM.US,D,20231117,000000,17.9,17.9,17.375,17.6,42660,0
+GHM.US,D,20231120,000000,17.82,18.28,17.5629,18.07,49245,0
+GHM.US,D,20231121,000000,18.1,18.785,18,18.38,81787,0
+GHM.US,D,20231122,000000,18.66,19.1,18.21,18.87,74446,0
+GHM.US,D,20231124,000000,19.01,19.6899,18.57,19.43,33786,0
+GHM.US,D,20231127,000000,19,19.24,18.4,18.72,43678,0
+GHM.US,D,20231128,000000,18.93,18.97,18.4,18.67,31010,0
+GHM.US,D,20231129,000000,18.75,18.85,18.4713,18.75,42339,0
+GHM.US,D,20231130,000000,18.68,18.95,18.43,18.53,23064,0
+GHM.US,D,20231201,000000,18.4,18.99,18.4,18.83,43393,0
+GHM.US,D,20231204,000000,18.83,19.1,18.69,18.95,51469,0
+GHM.US,D,20231205,000000,18.85,18.9325,18.4842,18.65,46807,0
+GHM.US,D,20231206,000000,18.65,18.85,17.98,18.05,58987,0
+GHM.US,D,20231207,000000,17.93,17.99,17.02,17.56,58116,0
+GHM.US,D,20231208,000000,17.69,18.01,17.5612,17.97,41056,0
+GHM.US,D,20231211,000000,17.78,18.015,17.56,17.99,46353,0
+GHM.US,D,20231212,000000,18.03,18.3212,17.79,17.9,42525,0
+GHM.US,D,20231213,000000,17.84,18.46,17.375,17.9,128730,0
+GHM.US,D,20231214,000000,18.24,18.37,17.81,17.85,63036,0
+GHM.US,D,20231215,000000,17.91,17.91,17.125,17.6,63348,0
+GHM.US,D,20231218,000000,17.72,18.01,17.645,17.97,31112,0
+GHM.US,D,20231219,000000,17.99,18.9,17.99,18.9,49500,0
+GHM.US,D,20231220,000000,18.93,18.93,18.3,18.43,34117,0
+GHM.US,D,20231221,000000,18.55,18.65,18.0296,18.47,20915,0
+GHM.US,D,20231222,000000,18.45,19.4099,18.43,19.02,63601,0
+GHM.US,D,20231226,000000,19.25,19.25,18.64,19.19,54066,0
+GHM.US,D,20231227,000000,19.32,19.93,19.19,19.67,44001,0
+GHM.US,D,20231228,000000,19.69,19.75,19.34,19.46,25083,0
+GHM.US,D,20231229,000000,19.62,19.62,18.7625,18.97,75987,0
+GHM.US,D,20240102,000000,19.01,19.61,18.78,19.27,63293,0
+GHM.US,D,20240103,000000,19.36,19.36,18.8,18.86,32442,0
+GHM.US,D,20240104,000000,18.79,19.27,18.79,19.24,49646,0
+GHM.US,D,20240105,000000,19.2839,19.6775,19.06,19.4,65656,0
+GHM.US,D,20240108,000000,19.32,19.32,18.15,18.8,52098,0
+GHM.US,D,20240109,000000,18.51,18.7199,18.3209,18.63,34177,0
+GHM.US,D,20240110,000000,18.2,19.255,18.2,19,37343,0
+GHM.US,D,20240111,000000,18.87,19.25,18.6142,18.97,36231,0
+GHM.US,D,20240112,000000,19.18,19.515,18.84,19.5,38944,0
+GHM.US,D,20240116,000000,19.59,20.1309,19.3,19.91,97710,0
+GHM.US,D,20240117,000000,19.45,21,19.45,20.37,129010,0
+GHM.US,D,20240118,000000,20.5,20.5,19.2,19.3,97240,0
+GHM.US,D,20240119,000000,19.31,19.55,18.93,19.5,65054,0
+GHM.US,D,20240122,000000,19.55,19.84,19.3,19.72,53032,0
+GHM.US,D,20240123,000000,19.72,20.18,19.72,20.01,89405,0
+GHM.US,D,20240124,000000,19.99,20.1,19.49,19.56,21835,0
+GHM.US,D,20240125,000000,19.8,19.85,19.64,19.8,23252,0
+GHM.US,D,20240126,000000,19.95,20.46,19.77,20.44,72825,0
+GHM.US,D,20240129,000000,20.24,20.27,19.69,19.93,62837,0
+GHM.US,D,20240130,000000,19.76,20.02,19.52,19.83,35858,0
+GHM.US,D,20240131,000000,19.73,19.93,19.35,19.46,44675,0
+GHM.US,D,20240201,000000,19.42,19.7,18.895,19.26,66596,0
+GHM.US,D,20240202,000000,19.16,19.84,19.16,19.78,59338,0
+GHM.US,D,20240205,000000,22.69,23.5,20.71,21.96,181514,0
+GHM.US,D,20240206,000000,21.96,22.15,21.78,22.1,86835,0
+GHM.US,D,20240207,000000,22.25,22.25,21.72,21.76,70133,0
+GHM.US,D,20240208,000000,21.75,22.94,21.7303,22.94,86566,0
+GHM.US,D,20240209,000000,23,23.015,22.485,22.93,63756,0
+GHM.US,D,20240212,000000,22.75,22.88,22.54,22.86,54964,0
+GHM.US,D,20240213,000000,22.5,22.505,22.09,22.45,50174,0
+GHM.US,D,20240214,000000,22.66,24.82,22.4,24.77,277511,0
+GHM.US,D,20240215,000000,24.78,24.785,23.66,24.2,115440,0
+GHM.US,D,20240216,000000,24.29,24.98,23.72,24.12,78246,0
+GHM.US,D,20240220,000000,23.9,24.07,23.64,23.81,36156,0
+GHM.US,D,20240221,000000,23.7,23.91,22.78,23.1,63394,0
+GHM.US,D,20240222,000000,23.17,23.265,22.78,22.78,39533,0
+GHM.US,D,20240223,000000,22.73,23.94,22.6676,23.89,73588,0
+GHM.US,D,20240226,000000,24.01,24.4981,23.91,23.97,41843,0
+GHM.US,D,20240227,000000,24.14,24.2,23.04,23.45,40246,0
+GHM.US,D,20240228,000000,23.43,24.13,23.3963,23.76,39177,0
+GHM.US,D,20240229,000000,23.91,24.075,23.54,23.69,25990,0
+GHM.US,D,20240301,000000,23.29,24.14,23.29,23.71,47192,0
+GHM.US,D,20240304,000000,23.71,23.95,23.465,23.59,24887,0
+GHM.US,D,20240305,000000,23.64,24.03,23.415,23.88,38293,0
+GHM.US,D,20240306,000000,24,24.41,23.7007,23.9,29874,0
+GHM.US,D,20240307,000000,24.26,24.6433,24,24.48,35034,0
+GHM.US,D,20240308,000000,24.7,24.99,24.05,24.38,40947,0
+GHM.US,D,20240311,000000,24.09,24.205,23.73,24.05,19280,0
+GHM.US,D,20240312,000000,23.93,24.59,23.6728,24.54,35036,0
+GHM.US,D,20240313,000000,24.59,25.11,24.54,24.95,34124,0
+GHM.US,D,20240314,000000,25.1,25.1,24.4,24.5,28944,0
+GHM.US,D,20240315,000000,24.25,25.02,24.155,24.72,65395,0
+GHM.US,D,20240318,000000,24.64,25.1,24.34,24.49,37055,0
+GHM.US,D,20240319,000000,24.21,25.14,24.21,24.71,29369,0
+GHM.US,D,20240320,000000,24.8794,25.3991,24.77,25.32,40862,0
+GHM.US,D,20240321,000000,25.44,25.59,25.07,25.33,35974,0
+GHM.US,D,20240322,000000,25.78,27.24,25.78,26.85,118107,0
+GHM.US,D,20240325,000000,26.95,26.95,25.575,25.95,87090,0
+GHM.US,D,20240326,000000,25.87,26.87,25.87,26.63,53045,0
+GHM.US,D,20240327,000000,26.64,27.45,26.64,26.92,52743,0
+GHM.US,D,20240328,000000,26.74,27.595,26.575,27.28,286283,0
+GHM.US,D,20240401,000000,30,30.88,29.6,30.57,478814,0
+GHM.US,D,20240402,000000,31.75,31.75,29.71,30.69,175982,0
+GHM.US,D,20240403,000000,30.99,34.725,30.7001,33.16,370582,0
+GHM.US,D,20240404,000000,34.5,34.5,30.26,30.63,285238,0
+GHM.US,D,20240405,000000,30.84,31.5462,30.36,31,179202,0
+GHM.US,D,20240408,000000,31.14,31.5092,29.86,30.15,124165,0
+GHM.US,D,20240409,000000,30.33,30.52,29.14,30.52,107135,0
+GHM.US,D,20240410,000000,31.08,31.08,29.62,29.88,67675,0
+GHM.US,D,20240411,000000,29.99,30.05,29.1983,29.99,55335,0
+GHM.US,D,20240412,000000,30.06,30.2,28.85,29.08,53567,0
+GHM.US,D,20240415,000000,29.67,29.67,28.66,29.55,74864,0
+GHM.US,D,20240416,000000,29.35,29.59,28.89,29.47,57904,0
+GHM.US,D,20240417,000000,29.5,29.53,28.1015,28.22,45363,0
+GHM.US,D,20240418,000000,28.53,28.6799,27.92,27.98,52646,0
+GHM.US,D,20240419,000000,27.89,28.23,27.5277,28.09,68259,0
+GHM.US,D,20240422,000000,28.02,28.85,28.02,28.08,89080,0
+GHM.US,D,20240423,000000,28.06,29.19,27.82,29.03,61142,0
+GHM.US,D,20240424,000000,29.1,29.115,28.12,28.15,52009,0
+GHM.US,D,20240425,000000,27.83,28.03,27.52,27.84,65596,0
+GHM.US,D,20240426,000000,27.92,28.66,27.59,28.36,50989,0
+GHM.US,D,20240429,000000,28.7,28.9462,28.08,28.34,52815,0
+GHM.US,D,20240430,000000,28.3,28.45,27.785,27.84,35008,0
+GHM.US,D,20240501,000000,27.64,28.14,27.38,27.64,52808,0
+GHM.US,D,20240502,000000,27.8,27.91,27.2808,27.73,33724,0
+GHM.US,D,20240503,000000,28.1,28.17,27.59,28.03,41911,0
+GHM.US,D,20240506,000000,28.24,29.75,28.24,29.28,70499,0
+GHM.US,D,20240507,000000,29.4,30.5,29.33,29.37,88624,0
+GHM.US,D,20240508,000000,29.45,29.99,29.16,29.26,46061,0
+GHM.US,D,20240509,000000,29.11,29.785,28.83,29.71,76392,0
+GHM.US,D,20240510,000000,29.64,29.82,28.82,28.82,38421,0
+GHM.US,D,20240513,000000,28.93,29.02,28.16,28.49,48395,0
+GHM.US,D,20240514,000000,28.26,28.715,28.0399,28.24,43870,0
+GHM.US,D,20240515,000000,28.24,29.165,28.24,28.95,43265,0
+GHM.US,D,20240516,000000,28.72,29.31,28.6,28.78,35857,0
+GHM.US,D,20240517,000000,28.6,29.12,28.1694,29.12,46670,0
+GHM.US,D,20240520,000000,28.86,30.28,28.0508,29.83,59250,0
+GHM.US,D,20240521,000000,29.68,29.88,29.38,29.65,21450,0
+GHM.US,D,20240522,000000,29.55,29.87,28.71,28.87,38086,0
+GHM.US,D,20240523,000000,28.66,28.86,27.7,28.41,61035,0
+GHM.US,D,20240524,000000,28.54,29.44,28.22,29.44,83790,0
+GHM.US,D,20240528,000000,29.19,29.19,27.35,27.54,102336,0
+GHM.US,D,20240529,000000,27.08,27.67,26.75,27.35,56406,0
+GHM.US,D,20240530,000000,27.29,27.66,26.945,27.04,39611,0
+GHM.US,D,20240531,000000,26.92,27.26,26.44,27.05,60577,0
+GHM.US,D,20240603,000000,27.39,27.39,26.39,26.73,39782,0
+GHM.US,D,20240604,000000,26.3,26.43,25.2223,25.56,60073,0
+GHM.US,D,20240605,000000,25.7,26.38,25.3,26.22,73221,0
+GHM.US,D,20240606,000000,25.97,27.06,25.4189,26.06,82555,0
+GHM.US,D,20240607,000000,28.51,29.09,27.26,27.65,176210,0
+GHM.US,D,20240610,000000,27.82,29.6599,27.7,29.34,87541,0
+GHM.US,D,20240611,000000,29.31,30.09,28.66,29.96,71602,0
+GHM.US,D,20240612,000000,30.31,31.07,29.98,30.67,71220,0
+GHM.US,D,20240613,000000,30.63,30.98,29.41,29.62,58526,0
+GHM.US,D,20240614,000000,29.07,29.39,28.56,28.92,49818,0
+GHM.US,D,20240617,000000,29.28,29.75,28.96,29.43,61855,0
+GHM.US,D,20240618,000000,29.21,29.92,28.71,29.66,65085,0
+GHM.US,D,20240620,000000,29.79,30.11,28.36,28.79,79941,0
+GHM.US,D,20240621,000000,28.37,28.9185,28.16,28.41,84998,0
+GHM.US,D,20240624,000000,28.81,29.2199,27.515,28,95278,0
+GHM.US,D,20240625,000000,28.14,28.14,27.24,27.5,107754,0
+GHM.US,D,20240626,000000,27.49,27.53,26.33,27.5,124915,0
+GHM.US,D,20240627,000000,27.65,28.228,27.17,28,143584,0
+GHM.US,D,20240628,000000,28.02,28.94,27.65,28.16,1474109,0
+GHM.US,D,20240701,000000,28.16,28.75,27.785,28.61,124889,0
+GHM.US,D,20240702,000000,28.37,28.745,28.11,28.42,71461,0
+GHM.US,D,20240703,000000,28.49,28.98,28.49,28.64,28252,0
+GHM.US,D,20240705,000000,28.51,28.51,27.5,28.06,85124,0
+GHM.US,D,20240708,000000,28.35,28.85,28.11,28.49,81548,0
+GHM.US,D,20240709,000000,28.33,28.48,27.15,27.17,69843,0
+GHM.US,D,20240710,000000,27.25,27.57,27,27.3,57612,0
+GHM.US,D,20240711,000000,27.87,28.61,27.4317,28.19,75855,0
+GHM.US,D,20240712,000000,28.69,29.96,28.6609,29.88,109099,0
+GHM.US,D,20240715,000000,30.11,30.61,29.86,30.31,85540,0
+GHM.US,D,20240716,000000,30.7,32.22,30.32,31.75,97400,0
+GHM.US,D,20240717,000000,31.55,31.765,30.75,30.78,61587,0
+GHM.US,D,20240718,000000,30.68,31.3161,29.34,29.85,86450,0
+GHM.US,D,20240719,000000,29.96,30.43,29.4575,30.32,73870,0
+GHM.US,D,20240722,000000,30.34,32.66,30.34,32.29,107580,0
+GHM.US,D,20240723,000000,32.18,33.25,32.18,32.92,77393,0
+GHM.US,D,20240724,000000,32.7,33.355,31.55,31.56,110419,0
+GHM.US,D,20240725,000000,31.84,32.605,30.61,32.05,86089,0
+GHM.US,D,20240726,000000,32.64,33.23,32.27,32.96,65400,0
+GHM.US,D,20240729,000000,32.88,33.5,32.1,32.4,42224,0
+GHM.US,D,20240730,000000,32.77,32.88,31.75,32.41,67921,0
+GHM.US,D,20240731,000000,32.82,33.64,32.02,32.77,69693,0
+GHM.US,D,20240801,000000,32.77,33.12,30.63,31.33,67274,0
+GHM.US,D,20240802,000000,30,30.8,29.4,30.44,76191,0
+GHM.US,D,20240805,000000,27.98,29.5,27.67,28.66,67297,0
+GHM.US,D,20240806,000000,28.67,29.5,28.67,29.02,50319,0
+GHM.US,D,20240807,000000,32.2,32.2,27.8,27.84,91744,0
+GHM.US,D,20240808,000000,28.36,29.09,28.22,28.71,46768,0
+GHM.US,D,20240809,000000,28.47,28.74,27.99,28.5,54540,0
+GHM.US,D,20240812,000000,28.33,28.55,27.91,28.17,45658,0
+GHM.US,D,20240813,000000,28.37,28.96,27.99,28.78,45022,0
+GHM.US,D,20240814,000000,28.79,29.3,28.45,29.02,49983,0
+GHM.US,D,20240815,000000,29.84,30.28,29.285,29.79,42090,0
+GHM.US,D,20240816,000000,29.75,29.75,29.25,29.33,26642,0
+GHM.US,D,20240819,000000,29.4,29.76,29.18,29.71,23477,0
+GHM.US,D,20240820,000000,29.6,29.77,28.71,28.92,29721,0
+GHM.US,D,20240821,000000,28.96,29.82,28.72,29.71,37868,0
+GHM.US,D,20240822,000000,29.65,30.22,29.635,30.04,40629,0
+GHM.US,D,20240823,000000,30.25,31.32,30.07,31.1,41171,0
+GHM.US,D,20240826,000000,31.83,32.1,31.25,31.5,49769,0
+GHM.US,D,20240827,000000,31.45,32.11,31.02,31.93,32771,0
+GHM.US,D,20240828,000000,32.03,32.03,30.93,31.05,49056,0
+GHM.US,D,20240829,000000,31.36,31.73,31.09,31.35,18587,0
+GHM.US,D,20240830,000000,31.7,31.87,30.89,31.84,31551,0
+GHM.US,D,20240903,000000,31.51,31.51,29.2,29.65,49624,0
+GHM.US,D,20240904,000000,29.3,29.78,29.17,29.26,47416,0
+GHM.US,D,20240905,000000,29.45,29.45,28.22,28.7,34155,0
+GHM.US,D,20240906,000000,28.58,29.01,27.48,27.57,43057,0
+GHM.US,D,20240909,000000,27.75,28.445,27.75,28.05,31374,0
+GHM.US,D,20240910,000000,28.33,28.47,27.765,28.44,35631,0
+GHM.US,D,20240911,000000,28.27,29.05,27.98,29,32328,0
+GHM.US,D,20240912,000000,29.37,29.95,28.73,29.03,47688,0
+GHM.US,D,20240913,000000,29.56,30.21,29.2,29.53,70149,0
+GHM.US,D,20240916,000000,29.53,29.53,28.75,29.28,38299,0
+GHM.US,D,20240917,000000,29.75,30.08,29.375,29.58,30102,0
+GHM.US,D,20240918,000000,28.91,30.77,28.91,29.9,38697,0
+GHM.US,D,20240919,000000,31.01,31.01,30.0201,30.56,32457,0
+GHM.US,D,20240920,000000,30.32,30.81,30.045,30.34,67404,0
+GHM.US,D,20240923,000000,30.58,30.58,30.06,30.33,32862,0
+GHM.US,D,20240924,000000,30.41,30.41,29.6704,30.12,37938,0
+GHM.US,D,20240925,000000,30.11,30.11,29.39,29.48,31140,0
+GHM.US,D,20240926,000000,29.99,30.08,29.22,29.25,42741,0
+GHM.US,D,20240927,000000,29.53,29.9,29.15,29.51,26569,0
+GHM.US,D,20240930,000000,28.9,29.81,28.9,29.59,31349,0
+GHM.US,D,20241001,000000,29.57,29.57,28.9,29.28,25914,0
+GHM.US,D,20241002,000000,29.12,29.45,29.0898,29.4,12924,0
+GHM.US,D,20241003,000000,29.3,29.35,28.84,28.87,24715,0
+GHM.US,D,20241004,000000,29.37,29.8,28.87,29.67,24080,0
+GHM.US,D,20241007,000000,29.69,29.75,29.36,29.63,17167,0
+GHM.US,D,20241008,000000,29.78,29.9504,29.35,29.56,18109,0
+GHM.US,D,20241009,000000,29.68,30.32,29.68,30.24,24450,0
+GHM.US,D,20241010,000000,29.8,30.46,29.37,30.02,54630,0
+GHM.US,D,20241011,000000,30.17,30.92,29.08,30.92,38612,0
+GHM.US,D,20241014,000000,30.81,31.43,30.33,31.03,39654,0
+GHM.US,D,20241015,000000,31.14,31.39,30.69,31.02,33167,0
+GHM.US,D,20241016,000000,31.21,31.85,30.97,31.36,43352,0
+GHM.US,D,20241017,000000,31.64,31.98,31.4801,31.7,25882,0
+GHM.US,D,20241018,000000,31.77,31.78,31.14,31.31,19066,0
+GHM.US,D,20241021,000000,31.39,31.69,31.22,31.23,22248,0
+GHM.US,D,20241022,000000,31.48,31.48,30.89,31,31294,0
+GHM.US,D,20241023,000000,30.75,30.89,29.63,29.7,28384,0
+GHM.US,D,20241024,000000,29.86,29.86,29.0401,29.52,27077,0
+GHM.US,D,20241025,000000,29.84,30.41,29.74,29.9,22809,0
+GHM.US,D,20241028,000000,30.33,30.77,29.54,29.57,36905,0
+GHM.US,D,20241029,000000,29.21,29.4,28.68,28.78,31586,0
+GHM.US,D,20241030,000000,28.82,29.545,28.82,29.34,29441,0
+GHM.US,D,20241031,000000,29.01,29.195,28,28.02,35269,0
+GHM.US,D,20241101,000000,28.46,28.83,27.88,28.23,28490,0
+GHM.US,D,20241104,000000,27.93,28.75,27.41,28.31,58872,0
+GHM.US,D,20241105,000000,28.15,29.225,28.15,28.99,25921,0
+GHM.US,D,20241106,000000,31.2,32.59,30.93,32.47,103868,0
+GHM.US,D,20241107,000000,32.65,33.45,32.09,33.38,63413,0
+GHM.US,D,20241108,000000,35.33,40,35,39.07,175631,0
+GHM.US,D,20241111,000000,39.27,41.19,38.85,41.02,100849,0
+GHM.US,D,20241112,000000,40.75,41.05,39.7705,40.72,80049,0
+GHM.US,D,20241113,000000,41.37,42.645,41.1,41.59,90435,0
+GHM.US,D,20241114,000000,41.6,42.05,40.37,40.59,113954,0
+GHM.US,D,20241115,000000,40.58,41.3717,39.7518,40.25,93660,0
+GHM.US,D,20241118,000000,41.16,41.47,40.33,40.77,110231,0
+GHM.US,D,20241119,000000,40.72,42.755,39.39,42.68,127610,0
+GHM.US,D,20241120,000000,42.27,42.79,41.7,42.74,60464,0
+GHM.US,D,20241121,000000,43,44,42.13,43.35,61891,0
+GHM.US,D,20241122,000000,43.19,44.7329,43.17,44.65,67224,0
+GHM.US,D,20241125,000000,45,45.6724,43.964,44.33,44600,0
+GHM.US,D,20241126,000000,43.895,45.45,43.097,44.01,91647,0
+GHM.US,D,20241127,000000,44.07,44.68,42.87,43.82,50933,0
+GHM.US,D,20241129,000000,44.9,45.4,44.3428,44.82,49629,0
+GHM.US,D,20241202,000000,44.905,46.05,43.9,44.84,105526,0
+GHM.US,D,20241203,000000,45.2,45.85,44.125,44.91,58825,0
+GHM.US,D,20241204,000000,45.075,45.31,44,44.57,58347,0
+GHM.US,D,20241205,000000,44.6,44.8458,43.16,43.39,49783,0
+GHM.US,D,20241206,000000,43.25,43.98,43,43.27,60696,0
+GHM.US,D,20241209,000000,43.99,44.6,43.08,43.25,71333,0
+GHM.US,D,20241210,000000,43.315,45.8056,43.02,45.05,89085,0
+GHM.US,D,20241211,000000,45.15,46.12,44.245,44.82,73522,0
+GHM.US,D,20241212,000000,44.784,45.7005,43.75,44.02,82133,0
+GHM.US,D,20241213,000000,43.68,44.295,43.4527,44.22,49526,0
+GHM.US,D,20241216,000000,44.48,46.1361,44.296,45.51,63975,0
+GHM.US,D,20241217,000000,45.52,46.5,44.39,45.07,70707,0
+GHM.US,D,20241218,000000,45.68,45.68,40.55,41.05,99694,0
+GHM.US,D,20241219,000000,41.2,41.99,40.43,40.6,74981,0
+GHM.US,D,20241220,000000,39.9,41.5959,39.56,40.76,132996,0
+GHM.US,D,20241223,000000,40.17,41,39.8,40.88,67087,0
+GHM.US,D,20241224,000000,41.085,43.87,41.02,43.86,86697,0
+GHM.US,D,20241226,000000,43.86,45.16,43.55,44.97,88822,0
+GHM.US,D,20241227,000000,45,45.05,43.46,44.21,69069,0
+GHM.US,D,20241230,000000,42.96,46.28,42.96,45.29,110326,0
+GHM.US,D,20241231,000000,45.78,46.1,44.34,44.47,243394,0
+GHM.US,D,20250102,000000,44.48,45,42.9601,44.14,76141,0
+GHM.US,D,20250103,000000,45.0558,47.6111,44.6,47.26,143593,0
+GHM.US,D,20250106,000000,48.3,49.28,44.5391,45.38,157414,0
+GHM.US,D,20250107,000000,45.5,45.6479,42.46,43.64,88017,0
+GHM.US,D,20250108,000000,43.25,43.565,42.54,43.19,70306,0
+GHM.US,D,20250110,000000,42.26,42.456,41.0391,41.42,62277,0
+GHM.US,D,20250113,000000,41.22,42.45,40.5,42.37,55426,0
+GHM.US,D,20250114,000000,42.9,43.6399,42.27,42.87,55305,0
+GHM.US,D,20250115,000000,43.79,44.25,43.01,43.97,49921,0
+GHM.US,D,20250116,000000,44.156,44.37,43.27,44.27,54915,0
+GHM.US,D,20250117,000000,44.6177,45.11,44.02,44.75,54397,0
+GHM.US,D,20250121,000000,45.86,47.14,45.53,46.8,63082,0
+GHM.US,D,20250122,000000,47.1,47.4,46.1184,46.95,83953,0
+GHM.US,D,20250123,000000,47.5,47.7,46.74,47.05,61618,0
+GHM.US,D,20250124,000000,48.1,48.1,45.865,46.71,57933,0
+GHM.US,D,20250127,000000,45.58,45.58,43.43,43.69,77211,0
+GHM.US,D,20250128,000000,44.2,45.34,44,44.67,129902,0
+GHM.US,D,20250129,000000,45.314,45.314,43.84,44.42,62132,0
+GHM.US,D,20250130,000000,45.15,46.8292,45,46.26,72393,0
+GHM.US,D,20250131,000000,46.97,47.43,44.78,45.42,109469,0
+GHM.US,D,20250203,000000,43.7,45.48,43.232,45.04,83261,0
+GHM.US,D,20250204,000000,45.22,47.41,45.155,46.9,94404,0
+GHM.US,D,20250205,000000,48.65,51.16,48.57,49.72,232558,0
+GHM.US,D,20250206,000000,52,52,46.03,47.28,183408,0
+GHM.US,D,20250207,000000,39.55,40.138,36.43,39.69,622530,0
+GHM.US,D,20250210,000000,40.025,40.372,38.05,39.04,210273,0
+GHM.US,D,20250211,000000,38.745,38.99,37.82,38.42,132746,0
+GHM.US,D,20250212,000000,37.885,38.03,36.36,37.64,169239,0
+GHM.US,D,20250213,000000,37.6842,38.06,36.58,37.71,110641,0
+GHM.US,D,20250214,000000,38.015,38.62,37.29,37.51,104196,0
+GHM.US,D,20250218,000000,37.36,38.01,35.72,36.92,231302,0
+GHM.US,D,20250219,000000,36.56,36.805,35.79,36.17,106187,0
+GHM.US,D,20250220,000000,36.13,36.13,34.755,35.22,106999,0
+GHM.US,D,20250221,000000,35.26,36.09,33.43,33.47,151482,0
+GHM.US,D,20250224,000000,33.77,33.93,31.88,32.11,135571,0
+GHM.US,D,20250225,000000,32.7,33.21,31.88,32.82,159134,0
+GHM.US,D,20250226,000000,32.895,33.9613,32.5755,33.04,91899,0
+GHM.US,D,20250227,000000,33.37,34.2,32.61,32.69,125240,0
+GHM.US,D,20250228,000000,32.3481,33.96,31.89,33.83,112890,0
+GHM.US,D,20250303,000000,33.9392,34.505,30.311,30.49,156003,0
+GHM.US,D,20250304,000000,29.95,30.68,29.5,30.05,117388,0
+GHM.US,D,20250305,000000,30.5,31.88,29.92,31.86,208037,0
+GHM.US,D,20250306,000000,31.465,32.117,30.83,31.62,116230,0
+GHM.US,D,20250307,000000,31.355,32.23,30.65,32.2,105816,0
+GHM.US,D,20250310,000000,31.47,31.71,30,30.44,141765,0
+GHM.US,D,20250311,000000,30.3,31.47,29.55,31.21,112601,0
+GHM.US,D,20250312,000000,31.3,32.995,30.875,32.16,171693,0
+GHM.US,D,20250313,000000,31.73,32.08,30.73,31.29,60886,0
+GHM.US,D,20250314,000000,32.27,32.27,30.5725,32.11,76764,0
+GHM.US,D,20250317,000000,32.8,32.8,31.811,32.21,86577,0
+GHM.US,D,20250318,000000,31.56,31.75,31.06,31.33,70203,0
+GHM.US,D,20250319,000000,31.98,32.41,31.2381,32.23,55122,0
+GHM.US,D,20250320,000000,31.745,31.9,31.181,31.41,67997,0
+GHM.US,D,20250321,000000,30.72,31.05,30.425,30.87,110020,0
+GHM.US,D,20250324,000000,31.9468,33,31.51,32.77,82233,0
+GHM.US,D,20250325,000000,32.63,32.75,31.29,31.96,84774,0
+GHM.US,D,20250326,000000,32.34,32.34,30.75,30.79,76432,0
+GHM.US,D,20250327,000000,30.5,31.25,30.17,30.65,76336,0
+GHM.US,D,20250328,000000,30.485,30.64,28.88,29.07,68348,0
+GHM.US,D,20250331,000000,28.6,29.04,27.7028,28.82,233861,0
+GHM.US,D,20250401,000000,28.65,29.69,28.4,29.48,70120,0
+GHM.US,D,20250402,000000,28.99,30.51,28.91,30,67946,0
+GHM.US,D,20250403,000000,27.95,28.1,26.99,27.68,112381,0
+GHM.US,D,20250404,000000,26.295,27.15,24.9,26.88,116805,0
+GHM.US,D,20250407,000000,25.385,28.42,24.78,27,113787,0
+GHM.US,D,20250408,000000,28.365,28.68,26.07,26.62,68078,0
+GHM.US,D,20250409,000000,26.42,30.52,26.307,29.46,73124,0
+GHM.US,D,20250410,000000,27.78,29.71,27.78,29.45,115787,0
+GHM.US,D,20250411,000000,29.01,30.0162,28.18,29.95,56796,0
+GHM.US,D,20250414,000000,29.76,30.41,28.968,29.68,55887,0
+GHM.US,D,20250415,000000,29.14,30.27,29.14,29.98,41786,0
+GHM.US,D,20250416,000000,29.48,30.235,29.35,30.13,41669,0
+GHM.US,D,20250417,000000,30.39,30.395,29.4641,29.84,41628,0
+GHM.US,D,20250421,000000,29.27,29.47,28.49,28.72,46502,0
+GHM.US,D,20250422,000000,30.1352,30.1352,28.695,29.62,42496,0
+GHM.US,D,20250423,000000,31,31.23,29.64,29.78,56917,0
+GHM.US,D,20250424,000000,29.8,31.655,29.8,31.57,62347,0
+GHM.US,D,20250425,000000,31.0652,31.7135,30.218,31.54,53518,0
+GHM.US,D,20250428,000000,31.94,31.94,30.31,30.88,55074,0
+GHM.US,D,20250429,000000,30.89,31.16,30.4,30.48,66921,0
+GHM.US,D,20250430,000000,29.905,30.515,29.58,30.48,36979,0
+GHM.US,D,20250501,000000,31.26,32.32,30.51,32,67203,0
+GHM.US,D,20250502,000000,32.09,33.4331,32.09,33.12,57145,0
+GHM.US,D,20250505,000000,32.83,33.4083,32.38,32.9,52285,0
+GHM.US,D,20250506,000000,33.65,33.65,31.93,33.13,63538,0
+GHM.US,D,20250507,000000,33.54,33.97,32.9,33.19,46553,0
+GHM.US,D,20250508,000000,33.445,35.255,33.445,35.05,56425,0
+GHM.US,D,20250509,000000,35.2475,35.58,34.265,34.87,32835,0
+GHM.US,D,20250512,000000,36.14,37.47,35.28,36.06,106449,0
+GHM.US,D,20250513,000000,36.258,37.835,36.2,37.35,83019,0
+GHM.US,D,20250514,000000,37.37,37.845,36.97,37.56,83415,0
+GHM.US,D,20250515,000000,36.95,37.53,36.775,36.9,41589,0
+GHM.US,D,20250516,000000,36.955,37.74,36.37,37.29,82045,0
+GHM.US,D,20250519,000000,36.94,38.22,36.7,37.93,50225,0
+GHM.US,D,20250520,000000,37.99,38.395,37.503,37.98,71532,0
+GHM.US,D,20250521,000000,37.14,37.89,36.5,37.04,47128,0
+GHM.US,D,20250522,000000,36.61,37.0319,36,36.77,48669,0
+GHM.US,D,20250523,000000,36.49,37.04,35.85,36.79,40743,0
+GHM.US,D,20250527,000000,37.75,41.1838,37.68,40.77,117863,0
+GHM.US,D,20250528,000000,40.67,40.67,38.47,39.78,70705,0
+GHM.US,D,20250529,000000,40.01,40.27,39.3,39.3,65617,0
+GHM.US,D,20250530,000000,39.13,40.245,38.58,39.43,67226,0
+GHM.US,D,20250602,000000,39.5065,40.16,38.93,39.36,62127,0
+GHM.US,D,20250603,000000,39.575,41.0999,39.33,40.9,55108,0
+GHM.US,D,20250604,000000,40.49,41.01,40.32,40.89,44209,0
+GHM.US,D,20250605,000000,41.19,41.43,40.605,41.25,44560,0
+GHM.US,D,20250606,000000,42,42.5375,41.5314,42,63301,0
+GHM.US,D,20250609,000000,49.5,50.97,44.21,44.66,399122,0
+GHM.US,D,20250610,000000,44.83,47.3,44.05,46.5,222340,0
+GHM.US,D,20250611,000000,46.61,46.745,45.26,45.88,109970,0
+GHM.US,D,20250612,000000,45.68,47.84,45.4888,46.99,83034,0
+GHM.US,D,20250613,000000,46.28,47,45.484,46.23,110649,0
+GHM.US,D,20250616,000000,46.86,48.05,46.61,47.33,76839,0
+GHM.US,D,20250617,000000,46.6659,47.28,46.25,46.25,89584,0
+GHM.US,D,20250618,000000,46.235,46.8593,45.942,46.16,103341,0
+GHM.US,D,20250620,000000,46.44,46.75,45.02,45.06,115488,0
+GHM.US,D,20250623,000000,45.46,48.77,45,48.4,155695,0
+GHM.US,D,20250624,000000,48.745,49.33,47.41,48.19,171298,0
+GHM.US,D,20250625,000000,48.275,49.265,47.695,48,105453,0
+GHM.US,D,20250626,000000,48.71,49.97,48.5,49.83,98451,0
+GHM.US,D,20250627,000000,49.83,51.28,49.275,50.57,191325,0
+GHM.US,D,20250630,000000,50.9,51,48.4801,49.51,284230,0
+GHM.US,D,20250701,000000,48.81,50.41,48.8,49,151362,0
+GHM.US,D,20250702,000000,49.66,50.78,49.14,50.73,115325,0
+GHM.US,D,20250703,000000,50.6,52.94,50.52,52.75,106807,0
+GHM.US,D,20250707,000000,52.745,53.25,50.73,52.68,141985,0
+GHM.US,D,20250708,000000,52.98,53.5253,51.915,52.53,130746,0
+GHM.US,D,20250709,000000,51.27,53.8499,51.27,52.78,106881,0
+GHM.US,D,20250710,000000,52.29,52.9,51.03,51.44,91615,0
+GHM.US,D,20250711,000000,51.135,51.41,50.51,50.62,100343,0
+GHM.US,D,20250714,000000,50.235,51.1599,50.16,50.83,129646,0
+GHM.US,D,20250715,000000,51.26,51.6506,50.19,50.74,102557,0
+GHM.US,D,20250716,000000,51.05,51.58,49.49,51.3,81280,0
+GHM.US,D,20250717,000000,51.22,52.24,51.14,51.91,84734,0
+GHM.US,D,20250718,000000,51.78,52.055,51.11,51.35,73591,0
+GHM.US,D,20250721,000000,51.45,52.66,51.2,51.86,89030,0
+GHM.US,D,20250722,000000,52.075,53.37,51.0773,53.04,114746,0
+GHM.US,D,20250723,000000,52.935,54.65,52.83,54.47,91786,0
+GHM.US,D,20250724,000000,54.03,54.59,53.459,54.09,91022,0
+GHM.US,D,20250725,000000,54.31,54.93,53.62,54.92,66458,0
+GHM.US,D,20250728,000000,55,55.76,54.3,55.73,76556,0
+GHM.US,D,20250729,000000,56.69,56.96,54.1712,55.46,85753,0
+GHM.US,D,20250730,000000,55.455,57.24,55.38,56.38,138277,0
+GHM.US,D,20250731,000000,56.75,58,56.56,57.15,85215,0
+GHM.US,D,20250801,000000,55.69,55.91,54.2083,55.51,117246,0
+GHM.US,D,20250804,000000,55.935,57.71,55.27,57.43,187853,0
+GHM.US,D,20250805,000000,56.93,56.93,46.08,46.97,341474,0
+GHM.US,D,20250806,000000,48.515,50.16,48.01,49.08,239117,0
+GHM.US,D,20250807,000000,50,50.1501,48.3675,49.25,147093,0
+GHM.US,D,20250808,000000,50.02,50.02,48.1,48.3,109599,0
+GHM.US,D,20250811,000000,47.795,49.2,46.8,48.47,104057,0
+GHM.US,D,20250812,000000,49.24,51,48.87,50.19,114589,0
+GHM.US,D,20250813,000000,50.76,52.68,49.63,51.89,147144,0
+GHM.US,D,20250814,000000,51.5141,51.5141,49.94,50.15,79647,0
+GHM.US,D,20250815,000000,50.22,50.505,49.31,49.68,74930,0
+GHM.US,D,20250818,000000,49.47,50.28,49.47,50,78068,0
+GHM.US,D,20250819,000000,50.2,50.2,48.19,48.34,76569,0
+GHM.US,D,20250820,000000,48.31,48.4116,47.0416,48.01,75295,0
+GHM.US,D,20250821,000000,47.174,49.55,47.174,48.7,107579,0
+GHM.US,D,20250822,000000,49,51.19,48.92,50.28,93424,0
+GHM.US,D,20250825,000000,50.37,51.24,48.9,48.96,93045,0
+GHM.US,D,20250826,000000,48.985,50.49,48.82,50.38,67962,0
+GHM.US,D,20250827,000000,50.535,51,49.78,50.15,72046,0
+GHM.US,D,20250828,000000,50.41,50.545,48.5,49.17,71631,0
+GHM.US,D,20250829,000000,49,49.249,47.15,49.05,89817,0
+GHM.US,D,20250902,000000,47.85,49.2026,47.695,47.98,68780,0
+GHM.US,D,20250903,000000,48.105,48.44,46.88,47.39,85414,0
+GHM.US,D,20250904,000000,47.43,49.28,47.26,49.17,98644,0
+GHM.US,D,20250905,000000,49.425,49.7,47.66,47.77,70926,0
+GHM.US,D,20250908,000000,48.685,49.42,47.79,47.79,70602,0
+GHM.US,D,20250909,000000,47.72,47.9439,46.58,47.5,53398,0
+GHM.US,D,20250910,000000,47.155,48.97,46.87,48.3,58478,0
+GHM.US,D,20250911,000000,48.56,49.83,48.175,49.57,77125,0
+GHM.US,D,20250912,000000,49.44,49.9923,48.4677,48.88,60608,0
+GHM.US,D,20250915,000000,48.54,52.1764,48.54,51.46,143585,0
+GHM.US,D,20250916,000000,52.205,53.95,51.6,52.3,118625,0
+GHM.US,D,20250917,000000,51.5,54.3,51.5,52.28,94022,0
+GHM.US,D,20250918,000000,52.28,55.28,52.28,54.08,155001,0
+GHM.US,D,20250919,000000,54,54.4,53.065,53.65,224610,0
+GHM.US,D,20250922,000000,53.61,53.61,51.41,51.92,111100,0
+GHM.US,D,20250923,000000,51.3755,52.43,50.51,50.92,95180,0
+GHM.US,D,20250924,000000,50.76,51,49.19,50.6,140431,0
+GHM.US,D,20250925,000000,50.235,52.2799,50.115,51.8,103517,0
+GHM.US,D,20250926,000000,52.05,53.6,51.36,53.51,98950,0
+GHM.US,D,20250929,000000,52.74,54.02,52.035,52.32,68162,0
+GHM.US,D,20250930,000000,52.345,55.025,51.53,54.9,323727,0
+GHM.US,D,20251001,000000,54.47,56.75,53.3,56.24,107219,0
+GHM.US,D,20251002,000000,56,57.91,55.1,57.42,90045,0
+GHM.US,D,20251003,000000,57.76,58.61,55.78,56.03,64619,0
+GHM.US,D,20251006,000000,56.065,57.79,55.7422,57.76,72801,0
+GHM.US,D,20251007,000000,58,58.775,55.3401,55.57,149727,0
+GHM.US,D,20251008,000000,56.52,57.47,55.71,56.33,95741,0
+GHM.US,D,20251009,000000,56.42,58.07,55.96,57.86,147492,0
+GHM.US,D,20251010,000000,57.94,58.5,54.66,55.03,109710,0
+GHM.US,D,20251013,000000,56.095,58.16,55.565,57.83,133705,0
+GHM.US,D,20251014,000000,56.25,61.63,56.16,60.43,203973,0
+GHM.US,D,20251015,000000,61,63.21,59.755,63.05,142816,0
+GHM.US,D,20251016,000000,64.0803,64.0803,60.5,61.09,156206,0
+GHM.US,D,20251017,000000,60.42,62.32,59.56,59.68,85501,0
+GHM.US,D,20251020,000000,60.26,61.84,58.8,61.81,73332,0
+GHM.US,D,20251021,000000,60.21,61.0812,57.355,60.45,149909,0
+GHM.US,D,20251022,000000,59.555,60.11,57.95,58.95,81907,0
+GHM.US,D,20251023,000000,60.225,61.36,59.23,61.29,190130,0
+GHM.US,D,20251024,000000,61.51,63.1646,61.51,62.38,85622,0
+GHM.US,D,20251027,000000,62.0046,63.5,59.21,59.25,102572,0
+GHM.US,D,20251028,000000,58.9681,61.11,58.15,60.4,75836,0
+GHM.US,D,20251029,000000,61.185,62.71,60,60.54,150575,0
+GHM.US,D,20251030,000000,60.8,62.99,59.95,62.2,99243,0
+GHM.US,D,20251031,000000,62.42,63.03,62.1,62.29,70168,0
+GHM.US,D,20251103,000000,62.01,62.645,60,62.28,102238,0
+GHM.US,D,20251104,000000,61.93,63.03,60.61,61.97,130351,0
+GHM.US,D,20251105,000000,61.91,64.66,61.61,63.95,92331,0
+GHM.US,D,20251106,000000,64.09,64.09,62,62.14,122760,0
+GHM.US,D,20251107,000000,60.5,63.4,58.01,62.36,121679,0
+GHM.US,D,20251110,000000,63.63,63.82,60.68,62,123205,0
+GHM.US,D,20251111,000000,60.73,62,58.97,59.49,101719,0
+GHM.US,D,20251112,000000,60.475,61.8201,59.94,60.9,80997,0
+GHM.US,D,20251113,000000,60.86,60.86,57.42,58.15,71327,0
+GHM.US,D,20251114,000000,56.44,59.24,55.37,59,97373,0
+GHM.US,D,20251117,000000,58.2,59.17,55.09,55.55,75907,0
+GHM.US,D,20251118,000000,54.3328,56.01,54.1,55.35,75854,0
+GHM.US,D,20251119,000000,55.64,56.94,55.54,55.8,61314,0
+GHM.US,D,20251120,000000,55.96,57.87,53.52,53.56,111158,0
+GHM.US,D,20251121,000000,53.25,55.47,52.57,54,160394,0
+GHM.US,D,20251124,000000,54.31,55.8094,54.25,55.44,71416,0
+GHM.US,D,20251125,000000,54.76,57.48,53.88,56.87,62711,0
+GHM.US,D,20251126,000000,57.125,57.9998,56.35,57.26,58534,0
+GHM.US,D,20251128,000000,57.3,57.5,56.78,57.5,20911,0
+GHM.US,D,20251201,000000,55.995,56.81,55.13,55.28,59598,0
+GHM.US,D,20251202,000000,56.3,57.155,55.07,56.46,129991,0
+GHM.US,D,20251203,000000,55.885,58.55,55.505,57.3,126661,0
+GHM.US,D,20251204,000000,56.195,59.14,56.195,58.91,109736,0
+GHM.US,D,20251205,000000,55.7601,59.39,55.7601,57.91,80688,0
+GHM.US,D,20251208,000000,57.975,60.55,56.75,58.91,112839,0
+GHM.US,D,20251209,000000,59.955,63.065,59,61.93,122628,0
+GHM.US,D,20251210,000000,61.62,66.1,60.7295,64.32,136148,0
+GHM.US,D,20251211,000000,64.04,65.546,63.115,64.53,134923,0
+GHM.US,D,20251212,000000,64.5,64.65,62.41,62.95,77946,0
+GHM.US,D,20251215,000000,63.5,64.77,62.96,64.13,108074,0
+GHM.US,D,20251216,000000,64.9,65.365,63.705,64.72,81767,0
+GHM.US,D,20251217,000000,64.75,65.66,61.13,61.29,78570,0
+GHM.US,D,20251218,000000,62.435,63.84,60.795,60.84,74975,0
+GHM.US,D,20251219,000000,61,62.29,60.36,61.57,113407,0
+GHM.US,D,20251222,000000,61.9,64.91,61.9,64.79,81957,0
+GHM.US,D,20251223,000000,65.04,70.43,64.845,69.5,295865,0
+GHM.US,D,20251224,000000,69.29,72.09,68.575,70.61,117468,0
+GHM.US,D,20251226,000000,70.78,72,69.72,71.53,142647,0
+GHM.US,D,20251229,000000,71.03,71.9,67.41,68,108534,0
+GHM.US,D,20251230,000000,67.785,68.48,65.495,65.81,78471,0
+GHM.US,D,20251231,000000,66.82,66.82,64.21,64.23,212137,0
+GHM.US,D,20260102,000000,66.605,66.605,64.83,66.38,74110,0
+GHM.US,D,20260105,000000,67.99,72.99,67.99,70,182771,0
+GHM.US,D,20260106,000000,69,69.805,66,67.79,157784,0
+GHM.US,D,20260107,000000,67.235,68.13,65.98,66.38,79906,0
+GHM.US,D,20260108,000000,66.63,69.69,65.595,69.35,89636,0
+GHM.US,D,20260109,000000,69.59,71.2699,68.74,70.95,88245,0
+GHM.US,D,20260112,000000,69.52,73.02,68.865,72.17,69698,0
+GHM.US,D,20260113,000000,72.4,74.3,69.83,72.95,110978,0
+GHM.US,D,20260114,000000,72,73.9422,70.9949,72.66,70624,0
+GHM.US,D,20260115,000000,73.255,74.4012,71.9422,73.57,78530,0
+GHM.US,D,20260116,000000,72.18,75.36,72,74.19,98949,0
+GHM.US,D,20260120,000000,72.36,74,71.82,72.45,84287,0
+GHM.US,D,20260121,000000,73.8,75.25,70.77,74.53,106110,0
+GHM.US,D,20260122,000000,75.49,76.81,72.71,74.89,79562,0
+GHM.US,D,20260123,000000,74.74,75.6,72.78,75.2,110903,0
+GHM.US,D,20260126,000000,73.51,79.13,73.1501,76.25,120032,0
+GHM.US,D,20260127,000000,75.53,75.9799,67.7,70.54,164352,0
+GHM.US,D,20260128,000000,70.4,70.655,66.4,69.22,138860,0
+GHM.US,D,20260129,000000,68.995,71.53,66.43,71,113964,0
+GHM.US,D,20260130,000000,71.1,72.25,69.5,69.92,73644,0
+GHM.US,D,20260202,000000,69.65,74.74,69.65,73.28,90904,0
+GHM.US,D,20260203,000000,73.75,76.19,73.345,76.19,99346,0
+GHM.US,D,20260204,000000,76.15,77.74,70.27,73.19,141478,0
+GHM.US,D,20260205,000000,73.18,75.0099,71.63,73.75,118158,0
+GHM.US,D,20260206,000000,78.01,84.58,75.605,83.24,207843,0
+GHM.US,D,20260209,000000,82.54,87.95,82.54,85.06,182159,0
+GHM.US,D,20260210,000000,87.91,90.65,86.62,89.11,188262,0
+GHM.US,D,20260211,000000,90.48,91.91,85.98,88.27,147565,0
+GHM.US,D,20260212,000000,88.365,90.73,83.8701,83.88,105706,0
+GHM.US,D,20260213,000000,83.44,87.6299,83.11,84.4,71245,0
+GHM.US,D,20260217,000000,82.54,84.36,80,82.08,99813,0
+GHM.US,D,20260218,000000,80,84.7,80,80.41,70623,0
diff --git a/daily/us/nyse stocks/1/gic.us.txt b/daily/us/nyse stocks/1/gic.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f8dec31c5695d94df75defd50de434dfa41fdb23
--- /dev/null
+++ b/daily/us/nyse stocks/1/gic.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GIC.US,D,20050225,000000,3.00854,3.06822,3.00854,3.06193,41965.070361371,0
+GIC.US,D,20050228,000000,3.06822,3.0797,3.03238,3.05015,104244.36443136,0
+GIC.US,D,20050301,000000,3.05015,3.06822,3.02611,3.06193,87453.038695882,0
+GIC.US,D,20050302,000000,3.05615,3.06193,2.9786,2.9786,15107.303077996,0
+GIC.US,D,20050303,000000,3.00854,3.06193,3.00235,3.05615,31224.204736493,0
+GIC.US,D,20050304,000000,3.06193,3.06822,2.925,2.99656,60936.558520951,0
+GIC.US,D,20050307,000000,2.99656,3.03238,2.925,2.99656,39781.851634812,0
+GIC.US,D,20050308,000000,3.00235,3.00235,2.925,2.93698,35419.489251644,0
+GIC.US,D,20050309,000000,2.88918,2.91293,2.76422,2.84766,68991.953047736,0
+GIC.US,D,20050310,000000,2.84157,2.86543,2.63917,2.65684,29544.257148955,0
+GIC.US,D,20050311,000000,2.66911,2.68059,2.59157,2.65104,46503.679519943,0
+GIC.US,D,20050314,000000,2.64497,2.65684,2.54975,2.60933,79231.58506857,0
+GIC.US,D,20050315,000000,2.56172,2.60933,2.51981,2.60324,32061.631611543,0
+GIC.US,D,20050316,000000,2.55555,2.56172,2.51382,2.51981,8562.7407357574,0
+GIC.US,D,20050317,000000,2.53798,2.66273,2.53168,2.65684,38947.481062226,0
+GIC.US,D,20050318,000000,2.66273,2.66911,2.56732,2.66911,63451.895448564,0
+GIC.US,D,20050321,000000,2.71672,2.71672,2.6269,2.64497,3021.6643690966,0
+GIC.US,D,20050322,000000,2.63917,2.65684,2.63307,2.63307,15945.748720533,0
+GIC.US,D,20050323,000000,2.63307,2.76422,2.63307,2.74046,24673.529789328,0
+GIC.US,D,20050324,000000,2.77591,2.78219,2.71672,2.72829,20978.460110734,0
+GIC.US,D,20050328,000000,2.75814,2.76422,2.44845,2.6269,77886.811984548,0
+GIC.US,D,20050329,000000,2.60933,2.65684,2.58547,2.59157,52876.070156726,0
+GIC.US,D,20050330,000000,2.58547,2.59726,2.56172,2.58547,44651.56022695,0
+GIC.US,D,20050331,000000,2.53798,2.65684,2.53798,2.65684,63280.742510599,0
+GIC.US,D,20050401,000000,2.70445,2.73449,2.60933,2.73449,61435.75459002,0
+GIC.US,D,20050404,000000,2.72829,2.75205,2.69266,2.73449,19305.64389561,0
+GIC.US,D,20050405,000000,2.72829,2.76422,2.70445,2.76422,23333.850542747,0
+GIC.US,D,20050406,000000,2.75814,2.77591,2.75205,2.77021,12588.909847918,0
+GIC.US,D,20050407,000000,2.75814,2.78219,2.71672,2.77021,20978.460110734,0
+GIC.US,D,20050408,000000,2.77591,2.78797,2.71043,2.73449,24001.143247319,0
+GIC.US,D,20050411,000000,2.72829,2.75205,2.69865,2.72232,13430.411792921,0
+GIC.US,D,20050412,000000,2.72829,2.74626,2.71043,2.73449,5203.8643281676,0
+GIC.US,D,20050413,000000,2.73449,2.76422,2.71043,2.73449,22328.327032195,0
+GIC.US,D,20050414,000000,3.16922,3.70536,3.16922,3.37781,902429.33461483,0
+GIC.US,D,20050415,000000,3.34208,3.50865,3.31841,3.42541,113639.43820474,0
+GIC.US,D,20050418,000000,3.42541,3.53868,3.42541,3.50865,55563.578789793,0
+GIC.US,D,20050419,000000,3.51474,3.5805,3.50295,3.55037,123044.69965299,0
+GIC.US,D,20050420,000000,3.56244,3.56244,3.38959,3.41353,64626.534362107,0
+GIC.US,D,20050421,000000,3.46114,3.50295,3.4313,3.49108,61939.02572904,0
+GIC.US,D,20050422,000000,3.53868,3.54468,3.46723,3.49108,99541.733707244,0
+GIC.US,D,20050425,000000,3.44308,3.65187,3.44308,3.61005,110454.77103757,0
+GIC.US,D,20050426,000000,3.61603,3.6282,3.53868,3.53868,55059.288883285,0
+GIC.US,D,20050427,000000,3.51474,3.55665,3.46723,3.49108,19805.858732167,0
+GIC.US,D,20050428,000000,3.46723,3.50865,3.41353,3.43759,39948.929502827,0
+GIC.US,D,20050429,000000,3.44916,3.6396,3.44916,3.54468,66474.578585149,0
+GIC.US,D,20050502,000000,3.49108,3.56244,3.46723,3.56244,38271.019450263,0
+GIC.US,D,20050503,000000,3.56244,3.61603,3.54468,3.56843,44149.307855417,0
+GIC.US,D,20050504,000000,3.57432,3.59837,3.50295,3.54468,39614.773766797,0
+GIC.US,D,20050505,000000,3.51474,3.55665,3.51474,3.54468,27867.36586388,0
+GIC.US,D,20050506,000000,3.59209,3.60426,3.54468,3.54468,22997.657271741,0
+GIC.US,D,20050509,000000,3.51474,3.57432,3.51474,3.56244,81577.806593192,0
+GIC.US,D,20050510,000000,3.56244,3.82462,3.54468,3.74717,250615.78325468,0
+GIC.US,D,20050511,000000,2.925,2.925,2.51382,2.76422,524733.51368761,0
+GIC.US,D,20050512,000000,2.80574,2.90146,2.75814,2.8773,126403.57606057,0
+GIC.US,D,20050513,000000,2.88918,2.925,2.73449,2.73449,57912.856616879,0
+GIC.US,D,20050516,000000,2.78219,3.04417,2.78219,3.03238,158963.38497369,0
+GIC.US,D,20050517,000000,3.05015,3.11573,3.01442,3.04417,71340.212107335,0
+GIC.US,D,20050518,000000,3.074,3.18719,3.06193,3.12142,75705.630792966,0
+GIC.US,D,20050519,000000,3.1277,3.30644,3.12142,3.27052,114817.13342073,0
+GIC.US,D,20050520,000000,3.27052,3.47311,3.27052,3.35406,100883.45048881,0
+GIC.US,D,20050523,000000,3.38959,3.43759,3.34208,3.38959,95683.661230587,0
+GIC.US,D,20050524,000000,3.40166,3.40166,3.29447,3.34787,32568.977820516,0
+GIC.US,D,20050525,000000,3.34208,3.34208,3.21702,3.2823,12422.850747391,0
+GIC.US,D,20050526,000000,3.25256,3.27052,3.14557,3.22272,46503.679519943,0
+GIC.US,D,20050527,000000,3.22272,3.2768,3.10974,3.26444,19137.547260108,0
+GIC.US,D,20050531,000000,3.26444,3.30644,3.10974,3.10974,52876.070156726,0
+GIC.US,D,20050601,000000,3.06193,3.15735,3.03238,3.13928,49183.038013107,0
+GIC.US,D,20050602,000000,3.12142,3.37172,3.12142,3.32421,48846.844742102,0
+GIC.US,D,20050603,000000,3.36573,3.36573,3.19896,3.22929,32568.977820516,0
+GIC.US,D,20050606,000000,3.19308,3.33011,3.19308,3.30644,28532.621033476,0
+GIC.US,D,20050607,000000,3.31841,3.34208,3.2768,3.30027,109277.07582157,0
+GIC.US,D,20050608,000000,3.32421,3.34208,3.29447,3.29447,30554.874496947,0
+GIC.US,D,20050609,000000,3.29447,3.31841,3.24696,3.29447,29045.061079886,0
+GIC.US,D,20050610,000000,3.30027,3.30027,3.22272,3.29447,17293.578107019,0
+GIC.US,D,20050613,000000,3.29447,3.30644,3.09177,3.19896,52541.914420696,0
+GIC.US,D,20050614,000000,3.15125,3.31841,3.15125,3.28838,46503.679519943,0
+GIC.US,D,20050615,000000,3.31841,3.35994,3.30027,3.34208,35756.701290138,0
+GIC.US,D,20050616,000000,3.36573,3.41353,3.25864,3.38369,41125.605951346,0
+GIC.US,D,20050617,000000,3.41353,3.47891,3.38959,3.44308,89974.488228422,0
+GIC.US,D,20050620,000000,3.46723,3.46723,3.39547,3.39547,26857.767283375,0
+GIC.US,D,20050621,000000,3.43759,3.48509,3.39547,3.40166,32061.631611543,0
+GIC.US,D,20050622,000000,3.39547,3.41963,3.37172,3.40766,48177.514502554,0
+GIC.US,D,20050623,000000,3.37781,3.37781,3.22272,3.22929,39948.929502827,0
+GIC.US,D,20050624,000000,3.19308,3.36573,3.18719,3.36573,155775.66150407,0
+GIC.US,D,20050627,000000,3.34208,3.34208,3.25864,3.31841,86618.668123297,0
+GIC.US,D,20050628,000000,3.31841,3.31841,3.19896,3.27052,82589.442708671,0
+GIC.US,D,20050629,000000,3.2768,3.31204,3.24696,3.27052,109782.38449557,0
+GIC.US,D,20050630,000000,3.29447,3.31841,3.25864,3.2768,137643.63775452,0
+GIC.US,D,20050701,000000,3.30644,3.30644,3.03238,3.1753,52541.914420696,0
+GIC.US,D,20050705,000000,3.1753,3.31841,3.1753,3.31841,22997.657271741,0
+GIC.US,D,20050706,000000,3.31841,3.41353,3.22272,3.38959,82253.249437666,0
+GIC.US,D,20050707,000000,3.34208,3.40166,3.28838,3.40166,15783.764689958,0
+GIC.US,D,20050708,000000,3.40166,3.51474,3.40166,3.49688,66643.69398814,0
+GIC.US,D,20050711,000000,3.51474,3.65755,3.48509,3.51474,122542.44728146,0
+GIC.US,D,20050712,000000,3.52082,3.53868,3.43759,3.45516,39283.674333231,0
+GIC.US,D,20050713,000000,3.41963,3.50865,3.41963,3.46114,36259.972429159,0
+GIC.US,D,20050714,000000,3.46723,3.48509,3.29447,3.31204,47001.856821523,0
+GIC.US,D,20050715,000000,3.35994,3.41353,3.33599,3.35994,50861.966833158,0
+GIC.US,D,20050718,000000,3.36573,3.40766,3.32421,3.34787,31054.070566015,0
+GIC.US,D,20050719,000000,3.36573,3.44308,3.36573,3.41353,33238.308060062,0
+GIC.US,D,20050720,000000,3.36573,3.41353,3.2823,3.41353,30554.874496947,0
+GIC.US,D,20050721,000000,3.41353,3.43759,3.30644,3.41963,72010.56111437,0
+GIC.US,D,20050722,000000,3.41353,3.47891,3.40166,3.44916,53881.593667279,0
+GIC.US,D,20050725,000000,3.43759,3.48509,3.41353,3.46723,31054.070566015,0
+GIC.US,D,20050726,000000,3.48509,3.48509,3.43759,3.46723,26691.708182849,0
+GIC.US,D,20050727,000000,3.46723,3.49108,3.46723,3.46723,58074.840647454,0
+GIC.US,D,20050728,000000,3.46723,3.49108,3.41353,3.49108,38777.346891748,0
+GIC.US,D,20050729,000000,3.47891,3.51474,3.38959,3.39547,28869.833071969,0
+GIC.US,D,20050801,000000,3.43759,3.46114,3.39547,3.41353,65804.229578113,0
+GIC.US,D,20050802,000000,3.4313,3.52082,3.41353,3.46723,43474.883778431,0
+GIC.US,D,20050803,000000,3.46723,3.46723,3.43759,3.44308,30554.874496947,0
+GIC.US,D,20050804,000000,3.41353,3.43759,3.41353,3.41353,68991.953047736,0
+GIC.US,D,20050805,000000,3.41353,3.44308,3.36573,3.36573,75705.630792966,0
+GIC.US,D,20050808,000000,3.40766,3.42541,3.35406,3.37781,25847.149935384,0
+GIC.US,D,20050809,000000,3.41353,3.42541,3.36573,3.41353,14098.723264979,0
+GIC.US,D,20050810,000000,3.42541,3.42541,3.36573,3.36573,30554.874496947,0
+GIC.US,D,20050811,000000,3.35994,3.44308,3.35994,3.41963,19805.858732167,0
+GIC.US,D,20050812,000000,3.41353,3.41353,3.32421,3.33011,41461.79922235,0
+GIC.US,D,20050815,000000,3.32421,3.46114,3.31841,3.45516,129085.9908562,0
+GIC.US,D,20050816,000000,3.41963,3.41963,3.37172,3.39547,21655.940490183,0
+GIC.US,D,20050817,000000,3.37172,3.41353,3.36573,3.37172,24344.467890739,0
+GIC.US,D,20050818,000000,3.36573,3.40766,3.36573,3.37172,14608.107008927,0
+GIC.US,D,20050819,000000,3.37172,3.41353,3.35994,3.35994,19137.547260108,0
+GIC.US,D,20050822,000000,3.40166,3.40766,3.33011,3.35994,24840.607657345,0
+GIC.US,D,20050823,000000,3.35994,3.36573,3.33011,3.35994,8725.7435338207,0
+GIC.US,D,20050824,000000,3.31841,3.41353,3.2768,3.38959,33906.619532121,0
+GIC.US,D,20050825,000000,3.39547,3.39547,3.34208,3.37172,8562.7407357574,0
+GIC.US,D,20050826,000000,3.34208,3.37172,3.2768,3.33011,20481.301576641,0
+GIC.US,D,20050829,000000,3.32421,3.38369,3.31841,3.38369,11584.405104854,0
+GIC.US,D,20050830,000000,3.34208,3.36573,3.32421,3.35994,6209.3878387201,0
+GIC.US,D,20050831,000000,3.35994,3.41353,3.32421,3.40166,26353.477376868,0
+GIC.US,D,20050901,000000,3.40166,3.40166,3.33599,3.35994,14098.723264979,0
+GIC.US,D,20050902,000000,3.32421,3.40166,3.32421,3.37172,9403.2239132708,0
+GIC.US,D,20050906,000000,3.37172,3.41353,3.37172,3.41353,18800.335221614,0
+GIC.US,D,20050907,000000,3.41353,3.41353,3.38369,3.41353,9227.9959053529,0
+GIC.US,D,20050908,000000,3.36573,3.41353,3.34208,3.41353,13260.277622441,0
+GIC.US,D,20050909,000000,3.41353,3.46114,3.38369,3.44916,55059.288883285,0
+GIC.US,D,20050912,000000,3.46114,3.65187,3.44916,3.5805,96014.760664152,0
+GIC.US,D,20050913,000000,3.61603,3.65755,3.56244,3.56244,44815.5817925,0
+GIC.US,D,20050914,000000,3.56843,3.6338,3.54468,3.55665,39948.929502827,0
+GIC.US,D,20050915,000000,3.56244,3.5863,3.52082,3.54468,22159.211629204,0
+GIC.US,D,20050916,000000,3.5863,3.61603,3.57432,3.61005,101389.77793029,0
+GIC.US,D,20050919,000000,3.60426,3.60426,3.51474,3.54468,55059.288883285,0
+GIC.US,D,20050920,000000,3.55037,3.55037,3.49108,3.51474,82421.346073169,0
+GIC.US,D,20050921,000000,3.49108,3.55665,3.46723,3.54468,87120.920494828,0
+GIC.US,D,20050922,000000,3.56244,3.56244,3.52082,3.54468,22328.327032195,0
+GIC.US,D,20050923,000000,3.51474,3.53868,3.49108,3.5327,28704.79273893,0
+GIC.US,D,20050926,000000,3.55665,3.57432,3.49688,3.52082,21991.114993701,0
+GIC.US,D,20050927,000000,3.49688,3.52082,3.49108,3.49108,22328.327032195,0
+GIC.US,D,20050928,000000,3.49108,3.49108,3.41963,3.44916,50194.674128587,0
+GIC.US,D,20050929,000000,3.47311,3.47311,3.36573,3.41353,53881.593667279,0
+GIC.US,D,20050930,000000,3.43759,3.46723,3.36573,3.43759,61771.947861025,0
+GIC.US,D,20051003,000000,3.46114,3.47891,3.41353,3.43759,31554.285402572,0
+GIC.US,D,20051004,000000,3.44308,3.5863,3.44308,3.5863,99878.945745738,0
+GIC.US,D,20051005,000000,3.55665,3.55665,3.41353,3.44308,38947.481062226,0
+GIC.US,D,20051006,000000,3.40166,3.40166,3.33011,3.35994,34410.909438629,0
+GIC.US,D,20051007,000000,3.40766,3.46723,3.38959,3.38959,20645.323142191,0
+GIC.US,D,20051010,000000,3.36573,3.46723,3.36573,3.43759,39451.770968734,0
+GIC.US,D,20051011,000000,3.43759,3.46723,3.38959,3.43759,44480.407288984,0
+GIC.US,D,20051012,000000,3.40766,3.46114,3.38959,3.42541,16113.845356036,0
+GIC.US,D,20051013,000000,3.38959,3.47891,3.37172,3.44916,14434.916535985,0
+GIC.US,D,20051014,000000,3.46723,3.5327,3.42541,3.5327,9737.3796493004,0
+GIC.US,D,20051017,000000,3.50295,3.54468,3.46723,3.54468,17799.905548501,0
+GIC.US,D,20051018,000000,3.56244,3.5863,3.49108,3.49108,26524.630314834,0
+GIC.US,D,20051019,000000,3.45516,3.51474,3.40166,3.51474,18968.431857117,0
+GIC.US,D,20051020,000000,3.49108,3.49108,3.38369,3.38369,10236.575718369,0
+GIC.US,D,20051021,000000,3.36573,3.46723,3.36573,3.44308,33404.367160589,0
+GIC.US,D,20051024,000000,3.49108,3.52082,3.46723,3.49108,13430.411792921,0
+GIC.US,D,20051025,000000,3.49108,3.49108,3.41963,3.46114,17293.578107019,0
+GIC.US,D,20051026,000000,3.48509,3.50295,3.41963,3.46114,9227.9959053529,0
+GIC.US,D,20051027,000000,3.43759,3.46723,3.39547,3.43759,9737.3796493004,0
+GIC.US,D,20051028,000000,3.48509,3.50865,3.42541,3.42541,14434.916535985,0
+GIC.US,D,20051031,000000,3.44916,3.51474,3.41353,3.49108,64965.783935576,0
+GIC.US,D,20051101,000000,3.46723,3.49108,3.34208,3.37172,29711.33501697,0
+GIC.US,D,20051102,000000,3.40766,3.46723,3.40766,3.46723,38101.904047273,0
+GIC.US,D,20051103,000000,3.46723,3.49108,3.41963,3.46723,42637.456903381,0
+GIC.US,D,20051104,000000,3.47311,3.47311,3.41963,3.43759,4870.727359626,0
+GIC.US,D,20051107,000000,3.46723,3.47891,3.43759,3.45516,20142.052003172,0
+GIC.US,D,20051108,000000,3.41353,3.44308,3.38959,3.43759,25008.704292846,0
+GIC.US,D,20051109,000000,3.44308,3.46723,3.34208,3.43759,29045.061079886,0
+GIC.US,D,20051110,000000,3.43759,3.47891,3.38959,3.46723,33404.367160589,0
+GIC.US,D,20051111,000000,3.41353,3.46723,3.41353,3.46114,14608.107008927,0
+GIC.US,D,20051114,000000,3.46723,3.46723,3.29447,3.33011,55394.463386802,0
+GIC.US,D,20051115,000000,3.27052,3.33011,3.02611,3.21104,79231.58506857,0
+GIC.US,D,20051116,000000,3.16343,3.20505,2.99048,3.05615,105923.29325141,0
+GIC.US,D,20051117,000000,3.10384,3.12142,2.80574,2.98468,100719.42892325,0
+GIC.US,D,20051118,000000,2.9786,2.98468,2.80574,2.82391,267906.30505924,0
+GIC.US,D,20051121,000000,2.82969,2.85344,2.80574,2.82391,35583.510817196,0
+GIC.US,D,20051122,000000,2.82391,2.85344,2.77021,2.82391,38443.191155718,0
+GIC.US,D,20051123,000000,2.87151,2.8773,2.81771,2.86543,74532.01064691,0
+GIC.US,D,20051125,000000,2.91293,2.91902,2.82391,2.82391,16280.923224049,0
+GIC.US,D,20051128,000000,2.77591,2.82391,2.75814,2.77021,53546.419163761,0
+GIC.US,D,20051129,000000,2.75814,2.82969,2.74046,2.75814,18968.431857117,0
+GIC.US,D,20051130,000000,2.75814,2.88918,2.75814,2.88918,74701.126049902,0
+GIC.US,D,20051201,000000,2.925,3.09767,2.88918,2.9308,99541.733707244,0
+GIC.US,D,20051202,000000,2.9308,2.97271,2.83548,2.93698,34916.218112626,0
+GIC.US,D,20051205,000000,2.94876,3.13928,2.9308,3.05015,48846.844742102,0
+GIC.US,D,20051206,000000,3.09767,3.18719,3.09767,3.12142,41965.070361371,0
+GIC.US,D,20051207,000000,3.12142,3.12142,3.00854,3.05615,48010.43663454,0
+GIC.US,D,20051208,000000,3.074,3.08588,2.9308,2.93698,74701.126049902,0
+GIC.US,D,20051209,000000,2.9786,3.09177,2.95475,3.02611,111627.37241614,0
+GIC.US,D,20051212,000000,3.00235,3.11573,3.00235,3.074,76379.036102464,0
+GIC.US,D,20051213,000000,3.0797,3.13928,3.074,3.0797,32568.977820516,0
+GIC.US,D,20051214,000000,3.09767,3.13928,3.074,3.0797,26182.324438901,0
+GIC.US,D,20051215,000000,3.0797,3.10384,3.05015,3.0797,33906.619532121,0
+GIC.US,D,20051216,000000,3.0797,3.13928,3.074,3.1277,124551.45676758,0
+GIC.US,D,20051219,000000,3.11573,3.19308,3.03238,3.06822,46162.392411498,0
+GIC.US,D,20051220,000000,3.03818,3.08588,3.00854,3.06193,20814.438545183,0
+GIC.US,D,20051221,000000,3.074,3.10974,3.05615,3.05615,17119.368866587,0
+GIC.US,D,20051222,000000,3.074,3.09177,2.97271,3.01442,42469.360267879,0
+GIC.US,D,20051223,000000,3.03238,3.08588,2.98468,3.074,15441.458814025,0
+GIC.US,D,20051227,000000,3.09177,3.15735,3.05615,3.074,33404.367160589,0
+GIC.US,D,20051228,000000,3.074,3.09767,3.05015,3.06193,6379.5220091985,0
+GIC.US,D,20051229,000000,3.08588,3.08588,3.06822,3.06822,12588.909847918,0
+GIC.US,D,20051230,000000,3.03818,3.09767,3.02611,3.04417,38271.019450263,0
+GIC.US,D,20060103,000000,3.05015,3.19308,3.05015,3.16922,45993.277008508,0
+GIC.US,D,20060104,000000,3.16922,3.24059,3.02611,3.03818,132608.88882934,0
+GIC.US,D,20060105,000000,3.04417,3.16922,3.04417,3.13928,43138.690507425,0
+GIC.US,D,20060106,000000,3.14557,3.16343,3.10384,3.1277,16448.001092065,0
+GIC.US,D,20060109,000000,3.12142,3.16922,3.12142,3.16922,5540.057599173,0
+GIC.US,D,20060110,000000,3.1277,3.21702,3.12142,3.19308,36421.956459734,0
+GIC.US,D,20060111,000000,3.14557,3.16343,3.10974,3.13369,33238.308060062,0
+GIC.US,D,20060112,000000,3.12142,3.12142,3.074,3.074,28532.621033476,0
+GIC.US,D,20060113,000000,3.10384,3.16922,3.074,3.13928,27192.941786893,0
+GIC.US,D,20060117,000000,3.11573,3.28838,3.11573,3.2768,49855.424555118,0
+GIC.US,D,20060118,000000,3.2768,3.33011,3.21104,3.29447,32061.631611543,0
+GIC.US,D,20060119,000000,3.24696,3.34787,3.24696,3.31841,14937.168907516,0
+GIC.US,D,20060120,000000,3.36573,3.36573,3.2823,3.29447,29045.061079886,0
+GIC.US,D,20060123,000000,3.29447,3.36573,3.22272,3.34787,18630.201051136,0
+GIC.US,D,20060124,000000,3.34787,3.42541,3.34208,3.40766,16280.923224049,0
+GIC.US,D,20060125,000000,3.36573,3.43759,3.2768,3.41353,27696.212925913,0
+GIC.US,D,20060126,000000,3.43759,3.53868,3.43759,3.52661,29045.061079886,0
+GIC.US,D,20060127,000000,3.57432,3.57432,3.49108,3.51474,54893.229782758,0
+GIC.US,D,20060130,000000,3.52661,3.56244,3.43759,3.46723,11750.464205381,0
+GIC.US,D,20060131,000000,3.49108,3.55037,3.47311,3.5327,14770.091039502,0
+GIC.US,D,20060201,000000,3.55037,3.5863,3.53868,3.57432,14272.932505409,0
+GIC.US,D,20060202,000000,3.52661,3.54468,3.43759,3.46723,19805.858732167,0
+GIC.US,D,20060203,000000,3.43759,3.56244,3.43759,3.52082,33739.541664106,0
+GIC.US,D,20060206,000000,3.51474,3.51474,3.43759,3.47311,22656.370163296,0
+GIC.US,D,20060207,000000,3.42541,3.47891,3.41353,3.4313,33071.230192048,0
+GIC.US,D,20060208,000000,3.43759,3.49108,3.43759,3.46723,30381.684024005,0
+GIC.US,D,20060209,000000,3.46723,3.52661,3.44916,3.44916,22656.370163296,0
+GIC.US,D,20060210,000000,3.4313,3.47891,3.41963,3.43759,11750.464205381,0
+GIC.US,D,20060213,000000,3.42541,3.48509,3.41353,3.43759,33404.367160589,0
+GIC.US,D,20060214,000000,3.48509,3.48509,3.41353,3.41353,27029.93898883,0
+GIC.US,D,20060215,000000,3.38959,3.41963,3.35994,3.37781,9737.3796493004,0
+GIC.US,D,20060216,000000,3.41353,3.49688,3.31204,3.38369,21146.556746237,0
+GIC.US,D,20060217,000000,3.4313,3.4313,3.34787,3.35406,15945.748720533,0
+GIC.US,D,20060221,000000,3.36573,3.38959,3.31841,3.34208,18129.986214579,0
+GIC.US,D,20060222,000000,3.34208,3.41963,3.34208,3.41353,18296.045315107,0
+GIC.US,D,20060223,000000,3.38959,3.50865,3.38959,3.50865,27867.36586388,0
+GIC.US,D,20060224,000000,3.46114,3.46723,3.41963,3.42541,59926.959940448,0
+GIC.US,D,20060227,000000,3.45516,3.45516,3.41353,3.4313,36088.819491192,0
+GIC.US,D,20060228,000000,3.4313,3.48509,3.36573,3.38959,92997.171365007,0
+GIC.US,D,20060301,000000,3.38959,3.45516,3.38959,3.40166,20313.204941139,0
+GIC.US,D,20060302,000000,3.38369,3.41353,3.35406,3.36573,14770.091039502,0
+GIC.US,D,20060303,000000,3.35994,3.41353,3.34787,3.35994,53377.303760771,0
+GIC.US,D,20060306,000000,3.40766,3.40766,3.29447,3.30027,27192.941786893,0
+GIC.US,D,20060307,000000,3.2768,3.32421,3.27052,3.29447,27192.941786893,0
+GIC.US,D,20060308,000000,3.2823,3.33011,3.27052,3.2768,73860.642872387,0
+GIC.US,D,20060309,000000,3.33011,3.33011,3.25256,3.2768,49685.290384639,0
+GIC.US,D,20060310,000000,3.31841,3.34208,3.22272,3.33011,21655.940490183,0
+GIC.US,D,20060313,000000,3.34208,3.43759,3.34208,3.41963,42132.148229385,0
+GIC.US,D,20060314,000000,3.38959,3.49688,3.35994,3.44308,67145.946359672,0
+GIC.US,D,20060315,000000,3.46723,3.51474,3.46723,3.49108,29711.33501697,0
+GIC.US,D,20060316,000000,3.49108,3.50865,3.44916,3.46723,43307.805910416,0
+GIC.US,D,20060317,000000,3.46723,3.49688,3.41353,3.43759,150909.0092144,0
+GIC.US,D,20060320,000000,3.49108,3.52082,3.40766,3.41353,28869.833071969,0
+GIC.US,D,20060321,000000,3.40166,3.46723,3.30644,3.31841,48510.651471097,0
+GIC.US,D,20060322,000000,3.30644,3.36573,3.30644,3.34208,12930.196956364,0
+GIC.US,D,20060323,000000,3.38959,3.51474,3.38959,3.47891,43138.690507425,0
+GIC.US,D,20060324,000000,3.51474,3.52661,3.43759,3.50295,34241.794035638,0
+GIC.US,D,20060327,000000,3.52082,3.53868,3.46723,3.51474,16617.116495055,0
+GIC.US,D,20060328,000000,3.41963,3.5327,3.41963,3.49108,26691.708182849,0
+GIC.US,D,20060329,000000,3.49108,3.5327,3.46723,3.52661,84936.683000782,0
+GIC.US,D,20060330,000000,3.5327,3.5327,3.49688,3.52082,22656.370163296,0
+GIC.US,D,20060331,000000,3.53868,3.53868,3.46723,3.52082,57075.42974183,0
+GIC.US,D,20060403,000000,3.5327,3.56244,3.46723,3.49108,73860.642872387,0
+GIC.US,D,20060404,000000,3.47311,3.53868,3.40766,3.46114,29207.045110462,0
+GIC.US,D,20060405,000000,3.49108,3.59837,3.49108,3.57432,49183.038013107,0
+GIC.US,D,20060406,000000,3.61005,3.61005,3.47311,3.49108,43980.192452427,0
+GIC.US,D,20060407,000000,3.51474,3.53868,3.34787,3.36573,48177.514502554,0
+GIC.US,D,20060410,000000,3.40766,3.46114,3.40766,3.44916,24509.508223778,0
+GIC.US,D,20060411,000000,3.47891,3.48509,3.38959,3.41963,42971.612639411,0
+GIC.US,D,20060412,000000,3.46723,3.48509,3.40166,3.41353,24344.467890739,0
+GIC.US,D,20060413,000000,3.43759,3.47891,3.37172,3.4313,18968.431857117,0
+GIC.US,D,20060417,000000,3.46723,3.56843,3.44308,3.50865,49183.038013107,0
+GIC.US,D,20060418,000000,3.55665,3.6396,3.52082,3.61603,42971.612639411,0
+GIC.US,D,20060419,000000,3.61603,3.65187,3.5863,3.65187,39781.851634812,0
+GIC.US,D,20060420,000000,3.65755,3.70536,3.6282,3.64587,51703.468778159,0
+GIC.US,D,20060421,000000,3.68142,3.70536,3.6338,3.6396,40954.453013379,0
+GIC.US,D,20060424,000000,3.65755,3.66982,3.56244,3.62183,29711.33501697,0
+GIC.US,D,20060425,000000,3.62183,3.62183,3.54468,3.5863,33404.367160589,0
+GIC.US,D,20060426,000000,3.5863,3.62183,3.50865,3.56244,39614.773766797,0
+GIC.US,D,20060427,000000,3.56244,3.66982,3.51474,3.56843,22656.370163296,0
+GIC.US,D,20060428,000000,3.54468,3.61005,3.49688,3.57432,26353.477376868,0
+GIC.US,D,20060501,000000,3.5863,3.5863,3.44308,3.47891,35419.489251644,0
+GIC.US,D,20060502,000000,3.47891,3.56244,3.47311,3.53868,60429.21231198,0
+GIC.US,D,20060503,000000,3.54468,3.56843,3.46723,3.50295,27696.212925913,0
+GIC.US,D,20060504,000000,3.52661,3.5327,3.46723,3.50295,25008.704292846,0
+GIC.US,D,20060505,000000,3.52661,3.55037,3.51474,3.54468,17119.368866587,0
+GIC.US,D,20060508,000000,3.55665,3.56244,3.50295,3.54468,14434.916535985,0
+GIC.US,D,20060509,000000,3.55037,3.56244,3.52082,3.54468,21486.825087194,0
+GIC.US,D,20060510,000000,3.55665,3.56244,3.47311,3.52082,20645.323142191,0
+GIC.US,D,20060511,000000,3.54468,3.56244,3.33011,3.44308,57075.42974183,0
+GIC.US,D,20060512,000000,3.41353,3.44308,3.27052,3.30644,34241.794035638,0
+GIC.US,D,20060515,000000,3.16922,3.27052,3.04417,3.09767,42807.59107386,0
+GIC.US,D,20060516,000000,3.074,3.33599,3.074,3.32421,17799.905548501,0
+GIC.US,D,20060517,000000,3.29447,3.54468,3.19308,3.46114,28030.368661943,0
+GIC.US,D,20060518,000000,3.43759,3.51474,3.37781,3.37781,29544.257148955,0
+GIC.US,D,20060519,000000,3.31841,3.38959,3.24696,3.36573,48010.43663454,0
+GIC.US,D,20060522,000000,3.38959,3.43759,3.16922,3.38959,26857.767283375,0
+GIC.US,D,20060523,000000,3.43759,3.43759,3.30644,3.38959,72010.56111437,0
+GIC.US,D,20060524,000000,3.36573,3.49108,3.34787,3.46723,41294.721354336,0
+GIC.US,D,20060525,000000,3.50865,3.70536,3.50865,3.6338,120694.40305841,0
+GIC.US,D,20060526,000000,3.70536,3.84828,3.67572,3.7352,71676.405378341,0
+GIC.US,D,20060530,000000,3.68749,3.7831,3.59837,3.59837,46666.682318007,0
+GIC.US,D,20060531,000000,3.57432,3.65187,3.56244,3.65187,24673.529789328,0
+GIC.US,D,20060601,000000,3.61005,3.65187,3.59837,3.64587,27528.116290412,0
+GIC.US,D,20060602,000000,3.64587,3.65755,3.5863,3.65187,29375.141745964,0
+GIC.US,D,20060605,000000,3.60426,3.65187,3.57432,3.5863,39283.674333231,0
+GIC.US,D,20060606,000000,3.55037,3.56244,3.41963,3.50865,18800.335221614,0
+GIC.US,D,20060607,000000,3.51474,3.59837,3.41963,3.44308,11584.405104854,0
+GIC.US,D,20060608,000000,3.42541,3.53868,3.38959,3.51474,22159.211629204,0
+GIC.US,D,20060609,000000,3.53868,3.53868,3.38369,3.38369,19470.684228649,0
+GIC.US,D,20060612,000000,3.41353,3.41353,3.24696,3.27052,28371.655770388,0
+GIC.US,D,20060613,000000,3.36573,3.4313,3.29447,3.30027,35921.741623178,0
+GIC.US,D,20060614,000000,3.29447,3.38959,3.2823,3.36573,6881.7743807307,0
+GIC.US,D,20060615,000000,3.36573,3.51474,3.32421,3.48509,15945.748720533,0
+GIC.US,D,20060616,000000,3.46114,3.46723,3.37172,3.38959,201770.97604756,0
+GIC.US,D,20060619,000000,3.46723,3.46723,3.21702,3.22929,55728.619122832,0
+GIC.US,D,20060620,000000,3.22272,3.22272,3.06822,3.15125,33571.445028604,0
+GIC.US,D,20060621,000000,3.18119,3.18119,3.05615,3.06822,13430.411792921,0
+GIC.US,D,20060622,000000,3.05015,3.074,3.00854,3.01442,21146.556746237,0
+GIC.US,D,20060623,000000,3.00235,3.01442,2.98468,2.98468,17119.368866587,0
+GIC.US,D,20060626,000000,3.00235,3.01442,2.88918,2.98468,71340.212107335,0
+GIC.US,D,20060627,000000,2.99656,3.00235,2.87151,2.925,64460.475261581,0
+GIC.US,D,20060628,000000,2.94876,2.96083,2.79387,2.86543,52036.605746701,0
+GIC.US,D,20060629,000000,3.16922,3.93161,3.16343,3.89609,281835.91292122,0
+GIC.US,D,20060630,000000,3.90186,3.94938,3.71734,3.80676,163498.93782981,0
+GIC.US,D,20060703,000000,3.7887,3.81844,3.74717,3.77672,69997.47655829,0
+GIC.US,D,20060705,000000,3.80087,4.24749,3.79468,4.02702,259180.56152542,0
+GIC.US,D,20060706,000000,4.02702,4.19978,4.02702,4.05676,206469.53170174,0
+GIC.US,D,20060707,000000,4.01515,4.05097,3.81284,3.84828,358048.88992317,0
+GIC.US,D,20060710,000000,3.87832,3.94368,3.86036,3.90806,75203.378421433,0
+GIC.US,D,20060711,000000,3.87832,3.97372,3.71145,3.90186,131772.48072178,0
+GIC.US,D,20060712,000000,3.87223,3.90186,3.75895,3.80676,44988.772265443,0
+GIC.US,D,20060713,000000,3.7831,3.80087,3.68142,3.68142,110454.77103757,0
+GIC.US,D,20060714,000000,3.70536,3.7352,3.51474,3.54468,62281.331604973,0
+GIC.US,D,20060717,000000,3.49688,3.56244,3.46723,3.53868,64626.534362107,0
+GIC.US,D,20060718,000000,3.5863,3.60426,3.53868,3.5863,34916.218112626,0
+GIC.US,D,20060719,000000,3.60426,3.7887,3.56843,3.75895,64460.475261581,0
+GIC.US,D,20060720,000000,3.75895,3.85436,3.7352,3.75895,56236.984099293,0
+GIC.US,D,20060721,000000,3.70536,3.7352,3.46723,3.59837,45824.161605517,0
+GIC.US,D,20060724,000000,3.57432,3.7887,3.57432,3.7887,77886.811984548,0
+GIC.US,D,20060725,000000,3.83061,3.94938,3.7831,3.90186,211506.31816189,0
+GIC.US,D,20060726,000000,3.87832,3.97931,3.84229,3.90806,97024.359244655,0
+GIC.US,D,20060727,000000,3.86036,3.92592,3.75895,3.84229,65632.05787266,0
+GIC.US,D,20060728,000000,3.8839,3.94368,3.87832,3.90186,31224.204736493,0
+GIC.US,D,20060731,000000,3.85436,3.9377,3.85436,3.92003,26691.708182849,0
+GIC.US,D,20060801,000000,3.89609,3.93161,3.83659,3.87832,28030.368661943,0
+GIC.US,D,20060802,000000,3.90186,3.94368,3.77672,3.83061,34580.024841619,0
+GIC.US,D,20060803,000000,3.80676,3.89019,3.7831,3.86036,38947.481062226,0
+GIC.US,D,20060804,000000,3.90186,3.90186,3.64587,3.7887,63451.895448564,0
+GIC.US,D,20060807,000000,3.7831,3.83061,3.75895,3.81284,39948.929502827,0
+GIC.US,D,20060808,000000,3.7887,3.87223,3.76504,3.7831,36931.340203681,0
+GIC.US,D,20060809,000000,3.83061,3.87223,3.81844,3.82462,29045.061079886,0
+GIC.US,D,20060810,000000,3.80676,3.90806,3.7887,3.89019,22997.657271741,0
+GIC.US,D,20060811,000000,3.87832,3.87832,3.77103,3.7887,24344.467890739,0
+GIC.US,D,20060814,000000,3.80676,3.90806,3.80676,3.87223,34410.909438629,0
+GIC.US,D,20060815,000000,3.92592,4.03321,3.89609,4.02143,48010.43663454,0
+GIC.US,D,20060816,000000,4.05097,4.05097,3.87832,3.87832,41799.011260844,0
+GIC.US,D,20060817,000000,3.8839,3.95566,3.87832,3.92592,24673.529789328,0
+GIC.US,D,20060818,000000,3.92592,3.92592,3.81284,3.87223,21991.114993701,0
+GIC.US,D,20060821,000000,3.83659,3.9377,3.7887,3.9377,15945.748720533,0
+GIC.US,D,20060822,000000,3.91404,4.01515,3.91404,4.00328,20978.460110734,0
+GIC.US,D,20060823,000000,3.97931,4.039,3.94938,3.94938,56236.984099293,0
+GIC.US,D,20060824,000000,3.94938,3.96175,3.87223,3.87832,42132.148229385,0
+GIC.US,D,20060825,000000,3.83061,3.94368,3.83061,3.93161,14608.107008927,0
+GIC.US,D,20060828,000000,3.90186,3.97931,3.89609,3.92592,33739.541664106,0
+GIC.US,D,20060829,000000,3.92592,4.1403,3.92592,4.07483,103238.84092082,0
+GIC.US,D,20060830,000000,4.56906,5.14711,4.56906,5.03991,901755.92930533,0
+GIC.US,D,20060831,000000,5.16497,5.59372,5.08762,5.58803,860794.34491954,0
+GIC.US,D,20060901,000000,5.58803,5.90262,5.58803,5.77894,402367.31318157,0
+GIC.US,D,20060905,000000,5.78454,6.29643,5.76107,6.19523,775857.66191876,0
+GIC.US,D,20060906,000000,6.19523,6.48764,5.88004,6.31449,785764.15697104,0
+GIC.US,D,20060907,000000,6.14812,6.63586,6.12338,6.53456,576607.11663625,0
+GIC.US,D,20060908,000000,6.46349,6.6654,6.23734,6.38624,376683.16604425,0
+GIC.US,D,20060911,000000,6.46349,6.61368,6.41717,6.49972,411432.30628886,0
+GIC.US,D,20060912,000000,6.54683,6.82158,6.38036,6.74247,437115.43465869,0
+GIC.US,D,20060913,000000,6.77937,6.84464,6.58895,6.80969,344958.7464712,0
+GIC.US,D,20060914,000000,6.75522,6.78555,6.58895,6.67817,196063.84058037,0
+GIC.US,D,20060915,000000,6.69024,6.80263,6.33226,6.36181,424357.40940779,0
+GIC.US,D,20060918,000000,6.40441,6.67817,6.36181,6.61368,310713.8961331,0
+GIC.US,D,20060919,000000,6.66,6.67817,6.44063,6.66,265558.04599965,0
+GIC.US,D,20060920,000000,6.7089,7.40541,6.69024,7.39394,1379320.5083034,0
+GIC.US,D,20060921,000000,7.44576,7.80325,7.39992,7.63638,1195685.6310754,0
+GIC.US,D,20060922,000000,7.63638,7.63638,6.70231,6.79752,1396612.0488755,0
+GIC.US,D,20060925,000000,6.79752,6.82707,6.46958,6.75522,616057.8688375,0
+GIC.US,D,20060926,000000,6.92778,7.26732,6.78555,7.24317,724326.36484604,0
+GIC.US,D,20060927,000000,7.39394,7.51202,7.08885,7.14305,802049.15526505,0
+GIC.US,D,20060928,000000,7.3209,7.60203,7.17927,7.53626,606149.33625022,0
+GIC.US,D,20060929,000000,7.61273,7.89297,7.56698,7.81602,1092780.9458906,0
+GIC.US,D,20061002,000000,7.92939,8.07938,7.58318,7.63638,1093288.2920995,0
+GIC.US,D,20061003,000000,7.56698,7.80992,7.38197,7.80992,567035.79608747,0
+GIC.US,D,20061004,000000,7.79177,8.04865,7.7261,8.01714,690079.47697297,0
+GIC.US,D,20061005,000000,8.08614,8.42312,7.87628,8.3706,759578.77622968,0
+GIC.US,D,20061006,000000,8.3706,8.50096,8.07408,8.49468,838301.99632178,0
+GIC.US,D,20061009,000000,8.65075,9.19189,8.52569,9.09098,1832719.9224886,0
+GIC.US,D,20061010,000000,9.3189,9.39469,9.02345,9.17373,1641522.7341979,0
+GIC.US,D,20061011,000000,9.1805,9.20995,7.11909,7.33887,5777312.246824,0
+GIC.US,D,20061012,000000,7.0176,7.0176,5.65929,5.76107,11253312.802661,0
+GIC.US,D,20061013,000000,5.68324,6.27935,5.67735,5.83195,4627624.9865945,0
+GIC.US,D,20061016,000000,5.77257,6.0584,5.69512,5.88614,1774635.9129338,0
+GIC.US,D,20061017,000000,5.99921,6.13515,5.63564,5.78454,2158373.0250641,0
+GIC.US,D,20061018,000000,5.83823,6.01717,5.73693,5.90901,1269878.3921488,0
+GIC.US,D,20061019,000000,5.80819,5.94522,5.7068,5.85679,654829.10312432,0
+GIC.US,D,20061020,000000,5.86817,5.86817,5.73084,5.78454,566871.77452192,0
+GIC.US,D,20061023,000000,5.76107,5.90901,5.68913,5.86817,1057363.4941739,0
+GIC.US,D,20061024,000000,5.86219,5.86219,4.92664,4.95068,2268323.5061953,0
+GIC.US,D,20061025,000000,4.85509,4.91456,4.70039,4.84311,2197818.6834281,0
+GIC.US,D,20061026,000000,4.89699,5.13532,4.75997,5.0993,990056.58255115,0
+GIC.US,D,20061027,000000,5.12325,5.35559,5.12325,5.21875,1128533.5721108,0
+GIC.US,D,20061030,000000,5.2483,5.39122,5.24241,5.31986,822860.53750777,0
+GIC.US,D,20061031,000000,5.32595,5.51656,5.27206,5.30189,642573.33024494,0
+GIC.US,D,20061101,000000,5.35559,5.36746,4.89699,4.95648,805400.90030022,0
+GIC.US,D,20061102,000000,4.83133,5.06956,4.78362,4.95648,623273.79895426,0
+GIC.US,D,20061103,000000,4.98033,5.08143,4.90269,5.02793,484618.52508425,0
+GIC.US,D,20061106,000000,4.93273,5.13532,4.90887,5.11137,460948.48127051,0
+GIC.US,D,20061107,000000,5.00438,5.14711,4.97454,5.07555,456920.27462337,0
+GIC.US,D,20061108,000000,5.12325,5.15908,5.02793,5.14711,425361.91415085,0
+GIC.US,D,20061109,000000,5.12325,5.27206,5.11726,5.23643,476557.01795255,0
+GIC.US,D,20061110,000000,5.2962,5.2962,5.03991,5.17675,460443.17259651,0
+GIC.US,D,20061113,000000,5.2962,5.40938,5.13532,5.40319,511644.38900313,0
+GIC.US,D,20061114,000000,5.41488,5.60589,5.41488,5.55809,528762.73910224,0
+GIC.US,D,20061115,000000,5.60589,5.79092,5.54033,5.67735,570227.59462705,0
+GIC.US,D,20061116,000000,5.58803,5.755,5.57006,5.65929,371646.37958409,0
+GIC.US,D,20061117,000000,5.7068,5.7068,5.43883,5.58195,216376.02675401,0
+GIC.US,D,20061120,000000,5.58195,5.77257,5.42724,5.77257,226948.79574339,0
+GIC.US,D,20061121,000000,5.76647,6.19003,5.76647,6.1064,606821.72279224,0
+GIC.US,D,20061122,000000,6.12338,6.13515,5.90262,5.91508,316588.1094683,0
+GIC.US,D,20061124,000000,6.80969,7.18544,6.7089,6.92778,2038686.1830514,0
+GIC.US,D,20061127,000000,7.00023,7.05323,6.46349,6.46349,1400135.9656161,0
+GIC.US,D,20061128,000000,6.31959,6.58355,6.1647,6.31959,635862.70880217,0
+GIC.US,D,20061129,000000,6.4104,6.5647,6.34404,6.45809,457588.58609543,0
+GIC.US,D,20061130,000000,6.34404,6.66,6.19003,6.59415,665911.25585764,0
+GIC.US,D,20061201,000000,6.64185,6.72656,6.19003,6.32529,734398.91899887,0
+GIC.US,D,20061204,000000,6.21907,6.29643,6.01089,6.13515,703004.5800919,0
+GIC.US,D,20061205,000000,6.10041,6.38036,6.04691,6.27935,523732.06524702,0
+GIC.US,D,20061206,000000,6.29643,6.51169,6.24382,6.43395,369467.23592749,0
+GIC.US,D,20061207,000000,6.45809,6.54055,6.27935,6.31959,264384.42585359,0
+GIC.US,D,20061208,000000,6.29643,6.39234,6.14812,6.24382,329177.01931622,0
+GIC.US,D,20061211,000000,6.24382,6.31959,6.1647,6.24892,450711.90555214,0
+GIC.US,D,20061212,000000,6.22517,6.41717,6.18345,6.31959,425361.91415085,0
+GIC.US,D,20061213,000000,6.36779,6.48078,6.24382,6.48078,478739.21791162,0
+GIC.US,D,20061214,000000,6.5647,6.95173,6.51169,6.89224,728186.47485768,0
+GIC.US,D,20061215,000000,6.92778,7.02309,6.69623,6.83984,722816.55142899,0
+GIC.US,D,20061218,000000,6.75522,6.86947,6.14193,6.29172,1119138.4983374,0
+GIC.US,D,20061219,000000,6.32529,7.00023,6.21907,7.00023,876912.26534552,0
+GIC.US,D,20061220,000000,7.91731,8.71003,7.80992,8.15506,3541053.4285426,0
+GIC.US,D,20061221,000000,8.15506,8.32143,7.6785,7.81602,1147673.1569059,0
+GIC.US,D,20061222,000000,7.76851,8.18567,7.6785,8.14818,703675.94786642,0
+GIC.US,D,20061226,000000,8.32143,8.65075,8.22013,8.46631,1634811.0939877,0
+GIC.US,D,20061227,000000,8.46631,8.59048,8.24605,8.29865,927103.88317165,0
+GIC.US,D,20061228,000000,8.29179,8.45403,8.29179,8.3706,549413.15608187,0
+GIC.US,D,20061229,000000,8.32143,8.6374,8.31427,8.51166,761423.76415026,0
+GIC.US,D,20070103,000000,8.781,9.19955,8.64359,8.8348,1795454.4265489,0
+GIC.US,D,20070104,000000,8.85697,9.70879,8.8348,9.64106,2288297.461563,0
+GIC.US,D,20070105,000000,9.46536,9.51934,8.8288,9.26905,1690710.8660485,0
+GIC.US,D,20070108,000000,9.39469,9.48401,9.20995,9.28082,1226572.6237734,0
+GIC.US,D,20070109,000000,9.39469,9.39469,9.21958,9.27592,831421.24070855,0
+GIC.US,D,20070110,000000,9.34659,9.86486,9.25,9.66462,1432702.9059016,0
+GIC.US,D,20070111,000000,9.56155,9.96598,9.54388,9.75885,1276762.2040646,0
+GIC.US,D,20070112,000000,9.75885,10.0248,9.68228,9.85897,1033190.1792211,0
+GIC.US,D,20070116,000000,10.074,10.2457,9.68228,10.0248,2680418.0113513,0
+GIC.US,D,20070117,000000,9.96598,10.1083,9.82854,9.82854,882785.45991323,0
+GIC.US,D,20070118,000000,9.56155,9.56155,8.54258,9.02345,2736152.743079,0
+GIC.US,D,20070119,000000,8.8348,9.36917,8.59048,9.33087,1260813.3990415,0
+GIC.US,D,20070122,000000,9.51345,9.56155,9.20995,9.26905,1563970.0779493,0
+GIC.US,D,20070123,000000,9.15096,9.36524,9.02345,9.23852,1493634.3705851,0
+GIC.US,D,20070124,000000,9.26905,9.53701,9.26237,9.44867,1404001.1694652,0
+GIC.US,D,20070125,000000,9.57923,9.64106,9.23852,9.26905,1059380.6537999,0
+GIC.US,D,20070126,000000,9.39469,9.72645,9.13379,9.72058,1503201.616064,0
+GIC.US,D,20070129,000000,9.75198,10.1995,9.70879,10.1505,2397239.3628809,0
+GIC.US,D,20070130,000000,10.0837,10.5402,10.0837,10.444,2154676.9366181,0
+GIC.US,D,20070131,000000,10.4489,10.9377,10.2565,10.6472,1827517.076928,0
+GIC.US,D,20070201,000000,10.9122,11.3854,10.7591,11.0977,1817608.5443407,0
+GIC.US,D,20070202,000000,11.1517,11.349,10.9799,11.3058,1522343.2383941,0
+GIC.US,D,20070205,000000,11.5797,12.6359,11.5424,12.4876,3102596.2771024,0
+GIC.US,D,20070206,000000,12.1755,13.1492,11.8497,12.8557,3683899.9118579,0
+GIC.US,D,20070207,000000,12.9814,13.6607,12.8027,13.4801,3030246.4664146,0
+GIC.US,D,20070208,000000,13.5174,13.8441,12.9039,13.3259,2569130.907276,0
+GIC.US,D,20070209,000000,13.3622,13.4691,12.9559,13.0824,1317383.5201093,0
+GIC.US,D,20070212,000000,13.0893,13.9041,12.3189,13.8756,3310600.0726409,0
+GIC.US,D,20070213,000000,13.9541,14.1426,13.5222,13.6498,1951846.4423832,0
+GIC.US,D,20070214,000000,13.5222,13.9806,13.1698,13.5468,1769175.3191987,0
+GIC.US,D,20070215,000000,13.5468,13.802,13.2866,13.4691,1186286.482232,0
+GIC.US,D,20070216,000000,13.4171,14.0788,13.4171,13.8441,1163116.6532548,0
+GIC.US,D,20070220,000000,14.1013,14.978,13.9041,14.703,1860917.3690186,0
+GIC.US,D,20070221,000000,14.9523,15.2056,13.5781,13.7921,2654402.7647804,0
+GIC.US,D,20070222,000000,13.7608,14.2506,12.8616,13.7548,2974515.8097568,0
+GIC.US,D,20070223,000000,13.8756,14.1013,13.4171,13.8373,1225061.7915888,0
+GIC.US,D,20070226,000000,14.0238,14.0846,13.6831,13.8196,719018.58623411,0
+GIC.US,D,20070227,000000,13.0108,13.3936,12.4679,12.7242,1796123.7567885,0
+GIC.US,D,20070228,000000,12.7723,13.0521,12.3306,12.9559,1144650.4737693,0
+GIC.US,D,20070301,000000,12.4679,12.6879,8.79935,12.1755,1733615.2400337,0
+GIC.US,D,20070302,000000,11.8781,12.2668,11.1714,11.1714,2087703.1619639,0
+GIC.US,D,20070305,000000,10.8838,11.1645,10.4489,10.6345,1823832.1949242,0
+GIC.US,D,20070306,000000,11.0692,11.3745,10.6639,10.9182,2155851.5755316,0
+GIC.US,D,20070307,000000,10.8838,11.1203,10.3969,10.7276,1047794.2111601,0
+GIC.US,D,20070308,000000,10.8592,11.4247,10.8347,11.0692,1751136.0032905,0
+GIC.US,D,20070309,000000,11.1714,11.3421,10.5618,10.7482,1243523.8960044,0
+GIC.US,D,20070312,000000,10.7208,11.1027,10.6766,10.8022,1422462.2551132,0
+GIC.US,D,20070313,000000,10.815,10.9377,10.4921,10.5618,1247551.0838841,0
+GIC.US,D,20070314,000000,10.7591,10.8092,9.80694,10.6885,1875190.301524,0
+GIC.US,D,20070315,000000,10.6639,10.8592,10.3193,10.4322,1165972.2585234,0
+GIC.US,D,20070316,000000,10.4322,10.6708,10.2683,10.5402,902598.45001782,0
+GIC.US,D,20070319,000000,11.0692,11.827,10.8642,11.349,2979880.639348,0
+GIC.US,D,20070320,000000,9.40254,9.98861,8.69757,8.8348,9436852.4092787,0
+GIC.US,D,20070321,000000,8.95013,9.10806,8.39397,9.03571,2900825.3010549,0
+GIC.US,D,20070322,000000,9.17373,9.17373,8.91165,9.0795,1454864.1550658,0
+GIC.US,D,20070323,000000,9.15666,9.25,9.09098,9.17373,1049807.2957162,0
+GIC.US,D,20070326,000000,9.02345,9.26905,8.88701,9.26237,1241171.5618749,0
+GIC.US,D,20070327,000000,9.29348,9.80694,9.28662,9.59787,1436568.1097507,0
+GIC.US,D,20070328,000000,9.59787,9.69701,9.21958,9.3189,1264337.3157822,0
+GIC.US,D,20070329,000000,9.39469,9.62143,9.35247,9.53113,748158.39269038,0
+GIC.US,D,20070330,000000,9.53113,9.82854,9.25,9.64597,707374.07384748,0
+GIC.US,D,20070402,000000,9.54388,9.64597,9.14517,9.60278,859285.55026996,0
+GIC.US,D,20070403,000000,9.35247,9.74511,9.35247,9.67542,674643.11199639,0
+GIC.US,D,20070404,000000,9.69701,9.69701,9.47812,9.50561,394312.93742228,0
+GIC.US,D,20070405,000000,9.44279,9.54388,9.36917,9.49579,606652.60738925,0
+GIC.US,D,20070409,000000,9.57923,9.70192,9.25,9.59787,835282.36948767,0
+GIC.US,D,20070410,000000,9.57923,9.67542,9.27592,9.33087,534302.79670141,0
+GIC.US,D,20070411,000000,9.26237,9.29348,8.90134,9.12053,831674.91381304,0
+GIC.US,D,20070412,000000,9.12053,9.37702,8.95592,9.36917,820006.96977418,0
+GIC.US,D,20070413,000000,9.28082,9.34659,8.98203,9.01766,707308.87272825,0
+GIC.US,D,20070416,000000,9.01766,9.1805,9.00667,9.07381,571400.19600563,0
+GIC.US,D,20070417,000000,9.12053,9.16333,8.97182,9.03091,555960.77472657,0
+GIC.US,D,20070418,000000,8.97663,9.01138,8.64359,8.86327,1016740.1405941,0
+GIC.US,D,20070419,000000,8.72142,8.82253,8.51873,8.77462,746648.57927331,0
+GIC.US,D,20070420,000000,8.79935,8.93119,8.63121,8.82253,459607.78325644,0
+GIC.US,D,20070423,000000,8.75078,8.96162,8.66302,8.90134,595772.17061854,0
+GIC.US,D,20070424,000000,8.96162,8.96162,8.6374,8.70463,777704.68737431,0
+GIC.US,D,20070425,000000,8.68598,9.11473,8.6797,9.02345,961825.51669408,0
+GIC.US,D,20070426,000000,8.97182,9.11473,8.89389,8.97663,600107.02627952,0
+GIC.US,D,20070427,000000,8.96162,9.10433,8.71003,9.01138,364427.39316487,0
+GIC.US,D,20070430,000000,8.98203,9.09668,8.76932,8.76932,405826.02880297,0
+GIC.US,D,20070501,000000,8.75078,8.78777,8.3706,8.51166,758145.37037421,0
+GIC.US,D,20070502,000000,8.54258,8.99999,8.54258,8.74538,754541.98976952,0
+GIC.US,D,20070503,000000,8.74538,8.86327,8.55584,8.71003,498315.853959,0
+GIC.US,D,20070504,000000,8.75078,8.78777,8.51873,8.59048,597420.53641394,0
+GIC.US,D,20070507,000000,8.54964,8.67372,8.39839,8.51166,450307.45485944,0
+GIC.US,D,20070508,000000,8.44776,8.45403,8.25722,8.35137,933479.33011089,0
+GIC.US,D,20070509,000000,8.34107,8.49468,8.26999,8.3706,1285632.6125816,0
+GIC.US,D,20070510,000000,8.67372,9.4899,8.5736,8.73379,2305825.3561922,0
+GIC.US,D,20070511,000000,8.781,9.09098,8.75078,9.07381,800192.9609021,0
+GIC.US,D,20070514,000000,9.12613,9.1862,8.59588,8.6797,921144.09336746,0
+GIC.US,D,20070515,000000,8.73379,9.1805,8.72692,8.88701,1479536.6660876,0
+GIC.US,D,20070516,000000,8.93716,9.20515,8.82253,9.17,1324434.4098931,0
+GIC.US,D,20070517,000000,9.19955,9.34659,8.98203,9.16333,993912.61749282,0
+GIC.US,D,20070518,000000,9.16333,9.4899,9.12053,9.40254,937472.89866344,0
+GIC.US,D,20070521,000000,9.51345,9.96102,9.48401,9.80694,1139094.1158902,0
+GIC.US,D,20070522,000000,9.81284,10.2182,9.81284,10.0798,721301.64417449,0
+GIC.US,D,20070523,000000,10.0573,10.5019,10.0386,10.281,1007762.7614908,0
+GIC.US,D,20070524,000000,10.335,10.7591,10.0573,10.1995,851896.42968026,0
+GIC.US,D,20070525,000000,10.3055,10.4489,10.1957,10.4067,793785.93217073,0
+GIC.US,D,20070529,000000,10.5549,11.1154,10.5549,11.0379,1258633.2366174,0
+GIC.US,D,20070530,000000,11.0379,11.2537,10.6589,11.1517,1218079.1592268,0
+GIC.US,D,20070531,000000,11.1772,11.349,11.0447,11.2008,732550.87477582,0
+GIC.US,D,20070601,000000,11.0977,11.3284,11.0222,11.1027,612358.72408895,0
+GIC.US,D,20070604,000000,11.028,11.1517,10.4528,10.4725,1617689.6875861,0
+GIC.US,D,20070605,000000,10.3595,10.6531,10.0975,10.4195,919958.24801154,0
+GIC.US,D,20070606,000000,10.4725,10.5333,10.2408,10.4921,704602.00751292,0
+GIC.US,D,20070607,000000,10.3792,10.4793,9.85897,9.98265,655502.50843381,0
+GIC.US,D,20070608,000000,9.98861,10.3292,9.9493,10.2408,562672.41493682,0
+GIC.US,D,20070611,000000,10.0622,10.3292,10.0386,10.1446,786687.16031508,0
+GIC.US,D,20070612,000000,9.98861,10.2182,9.47812,9.64597,865666.09104665,0
+GIC.US,D,20070613,000000,9.8884,9.92568,9.60866,9.84621,571236.17444007,0
+GIC.US,D,20070614,000000,9.84621,10.2683,9.84621,10.1446,637709.73425772,0
+GIC.US,D,20070615,000000,10.287,10.3595,10.074,10.0837,833098.13199362,0
+GIC.US,D,20070618,000000,10.0445,10.2525,9.99536,10.0523,490157.56391595,0
+GIC.US,D,20070619,000000,9.98265,10.4018,9.91397,10.335,646939.76769806,0
+GIC.US,D,20070620,000000,10.3723,10.4665,10.0386,10.0523,485625.0673623,0
+GIC.US,D,20070621,000000,10.0573,10.1888,9.81873,10.0975,516007.7701538,0
+GIC.US,D,20070622,000000,10.0975,10.1083,9.65971,9.67542,615217.38565998,0
+GIC.US,D,20070625,000000,9.62143,9.79517,9.35247,9.47812,739935.92029557,0
+GIC.US,D,20070626,000000,9.50561,10.125,9.49579,9.93749,1434045.6414507,0
+GIC.US,D,20070627,000000,10.0386,11.028,9.93749,10.8308,1948545.6357224,0
+GIC.US,D,20070628,000000,10.815,11.1772,10.5991,10.7649,911159.15321861,0
+GIC.US,D,20070629,000000,10.7591,10.9858,10.6402,10.7149,636869.25108022,0
+GIC.US,D,20070702,000000,10.9122,10.9858,10.7974,10.9309,881948.03303819,0
+GIC.US,D,20070703,000000,10.9692,11.2165,10.9692,11.0634,329850.42462572,0
+GIC.US,D,20070705,000000,11.0692,11.0692,10.7091,11.0025,336900.29564194,0
+GIC.US,D,20070706,000000,10.9377,11.1154,10.8709,10.9858,348484.70074681,0
+GIC.US,D,20070709,000000,10.9377,11.1399,10.8642,10.9564,577784.81185226,0
+GIC.US,D,20070710,000000,10.8769,11.1517,10.6885,10.7649,553102.11315554,0
+GIC.US,D,20070711,000000,10.7149,10.8405,10.4921,10.6885,405557.07418617,0
+GIC.US,D,20070712,000000,10.9309,11.512,10.8896,11.3922,638883.35440379,0
+GIC.US,D,20070713,000000,11.3677,11.4314,11.028,11.0634,456756.25305782,0
+GIC.US,D,20070716,000000,11.0692,11.2008,10.7405,10.8405,536821.18993149,0
+GIC.US,D,20070717,000000,10.8465,10.9122,10.7591,10.8347,320111.00744145,0
+GIC.US,D,20070718,000000,10.7325,10.9122,10.5853,10.8709,342102.12243514,0
+GIC.US,D,20070719,000000,10.9005,10.9799,10.7482,10.8347,242897.60076638,0
+GIC.US,D,20070720,000000,10.8347,10.9122,10.2457,10.5618,284192.32212073,0
+GIC.US,D,20070723,000000,10.9082,11.0084,10.6345,10.9259,431910.55156304,0
+GIC.US,D,20070724,000000,10.815,10.9309,10.3055,10.4253,523893.03051011,0
+GIC.US,D,20070725,000000,10.4528,10.7768,10.3232,10.444,697467.57879518,0
+GIC.US,D,20070726,000000,10.1888,10.5205,9.68523,10.3007,646607.64949701,0
+GIC.US,D,20070727,000000,10.2457,10.5549,10.0837,10.3193,729190.97960075,0
+GIC.US,D,20070730,000000,10.3193,11.0977,10.3193,10.9182,664066.26793706,0
+GIC.US,D,20070731,000000,11.4854,11.4854,10.5549,10.7325,659528.67754598,0
+GIC.US,D,20070801,000000,10.8642,11.0692,10.4665,10.9966,687396.04340986,0
+GIC.US,D,20070802,000000,10.9858,11.0516,10.5853,11.0025,568715.74367502,0
+GIC.US,D,20070803,000000,11.0634,11.0634,10.1308,10.1957,657012.32185088,0
+GIC.US,D,20070806,000000,10.2113,10.2683,8.82253,9.22615,1427352.3390552,0
+GIC.US,D,20070807,000000,9.34659,9.98265,8.90134,9.52524,1083019.1158216,0
+GIC.US,D,20070808,000000,9.76867,9.93749,8.69315,9.12053,1553897.5237966,0
+GIC.US,D,20070809,000000,9.48401,10.4253,9.12613,9.78045,1960795.2959967,0
+GIC.US,D,20070810,000000,9.62929,10.9005,9.16333,10.0445,1627923.207002,0
+GIC.US,D,20070813,000000,10.3007,11.0909,10.1505,10.6885,920893.47656544,0
+GIC.US,D,20070814,000000,10.7405,10.7836,10.1957,10.3055,569725.34225553,0
+GIC.US,D,20070815,000000,10.3055,10.6992,9.96102,10.0248,493885.23415415,0
+GIC.US,D,20070816,000000,10.0248,10.068,9.33087,10.0386,876743.14994253,0
+GIC.US,D,20070817,000000,10.4067,10.4195,9.71272,10.0445,634207.21163434,0
+GIC.US,D,20070820,000000,10.0906,10.2359,9.47124,10.0248,690250.62991093,0
+GIC.US,D,20070821,000000,10.0906,10.0906,9.4899,9.76867,524231.26131608,0
+GIC.US,D,20070822,000000,9.81873,9.91397,9.55566,9.77554,516849.27209879,0
+GIC.US,D,20070823,000000,9.77554,9.8256,9.43296,9.53113,524066.22098304,0
+GIC.US,D,20070824,000000,9.50561,9.93749,9.47124,9.91397,716605.12605529,0
+GIC.US,D,20070827,000000,9.83541,10.1623,9.81284,10.0092,571067.05903707,0
+GIC.US,D,20070828,000000,10.0523,10.0523,9.68228,9.81284,575767.65222623,0
+GIC.US,D,20070829,000000,9.91397,9.91397,9.62143,9.81284,347976.33577035,0
+GIC.US,D,20070830,000000,9.67542,9.90804,9.52524,9.60866,412098.58022594,0
+GIC.US,D,20070831,000000,9.72645,9.84621,9.39469,9.57923,413280.3505119,0
+GIC.US,D,20070904,000000,9.65971,9.75198,9.52524,9.52524,440806.42926734,0
+GIC.US,D,20070905,000000,9.50561,9.65971,9.35247,9.51934,701665.9196128,0
+GIC.US,D,20070906,000000,9.58511,9.75885,9.39469,9.62143,439294.5783153,0
+GIC.US,D,20070907,000000,9.49971,9.51934,8.90782,9.08716,1101175.5899909,0
+GIC.US,D,20070910,000000,9.11473,9.3189,8.85697,9.06144,544042.21388568,0
+GIC.US,D,20070911,000000,9.17,9.39469,9.01138,9.20515,726673.60513816,0
+GIC.US,D,20070912,000000,9.20515,9.39469,9.04907,9.25,518694.26001937,0
+GIC.US,D,20070913,000000,9.22615,9.76867,9.22615,9.62143,661040.52849801,0
+GIC.US,D,20070914,000000,9.53113,9.97581,9.53113,9.77554,421668.88200723,0
+GIC.US,D,20070917,000000,9.83541,10.02,9.80694,9.91979,503587.97570886,0
+GIC.US,D,20070918,000000,9.98861,10.6815,9.92568,10.5549,678496.09063561,0
+GIC.US,D,20070919,000000,10.5795,10.815,10.5333,10.7649,650972.04941514,0
+GIC.US,D,20070920,000000,10.7591,10.975,10.4018,10.5402,741112.5967441,0
+GIC.US,D,20070921,000000,10.6815,10.8347,10.5618,10.8347,678167.02873701,0
+GIC.US,D,20070924,000000,10.8642,10.8838,10.0622,10.2408,806242.40224523,0
+GIC.US,D,20070925,000000,10.1152,10.2683,9.8256,10.2182,839814.86604131,0
+GIC.US,D,20070926,000000,10.2634,10.39,10.0523,10.1888,387593.14707212,0
+GIC.US,D,20070927,000000,10.2232,10.6992,10.1505,10.4528,534638.98997242,0
+GIC.US,D,20070928,000000,10.4528,10.6639,10.4018,10.5265,603806.17102807,0
+GIC.US,D,20071001,000000,10.5265,10.9259,10.4322,10.8838,699483.71965373,0
+GIC.US,D,20071002,000000,10.8092,11.1399,10.8092,11.0742,358381.00812421,0
+GIC.US,D,20071003,000000,10.9966,11.5424,10.8896,11.399,763271.8083733,0
+GIC.US,D,20071004,000000,11.3607,11.3854,10.9082,11.0379,361908.9999348,0
+GIC.US,D,20071005,000000,11.0977,12.0754,11.0977,11.9742,928612.67782122,0
+GIC.US,D,20071008,000000,12.2304,12.5053,12.0282,12.1461,498716.22958175,0
+GIC.US,D,20071009,000000,12.0518,12.3542,11.8497,12.3237,550085.54262388,0
+GIC.US,D,20071010,000000,12.3237,12.4876,12.1589,12.3129,524907.72292805,0
+GIC.US,D,20071011,000000,12.6182,13.0108,12.3542,12.4159,706695.57470054,0
+GIC.US,D,20071012,000000,12.3719,12.6545,12.3542,12.5996,408073.42988127,0
+GIC.US,D,20071015,000000,12.6673,12.6673,11.7711,11.882,629650.26466099,0
+GIC.US,D,20071016,000000,11.882,12.0037,11.6935,11.8497,481091.55204116,0
+GIC.US,D,20071017,000000,12.0204,12.2256,11.779,12.1519,343949.1478907,0
+GIC.US,D,20071018,000000,12.0518,12.2786,11.8899,12.0891,261862.97632104,0
+GIC.US,D,20071019,000000,12.0204,12.0812,11.5364,11.5581,446512.54596703,0
+GIC.US,D,20071022,000000,11.3854,11.9017,11.2537,11.6081,546564.68218571,0
+GIC.US,D,20071023,000000,11.6404,11.9075,11.5364,11.6474,391284.14168075,0
+GIC.US,D,20071024,000000,11.5581,11.6788,11.1399,11.6023,459772.82358948,0
+GIC.US,D,20071025,000000,11.7661,12.0106,11.4737,11.5797,739098.49342053,0
+GIC.US,D,20071026,000000,11.7171,12.1166,11.7112,12.0449,572075.6388501,0
+GIC.US,D,20071029,000000,12.0518,12.4572,11.8545,11.9213,410926.99761487,0
+GIC.US,D,20071030,000000,11.8899,11.9742,11.6788,11.7534,232994.16201655,0
+GIC.US,D,20071031,000000,12.0341,12.2432,11.8604,12.0518,379201.55927432,0
+GIC.US,D,20071101,000000,11.9448,12.0587,11.4197,11.5718,435436.50583864,0
+GIC.US,D,20071102,000000,11.7484,11.8143,11.1154,11.2999,460784.45970495,0
+GIC.US,D,20071105,000000,11.1449,11.2135,10.7208,10.8514,768303.50099602,0
+GIC.US,D,20071106,000000,10.9082,11.1949,10.6531,11.1714,554446.88623956,0
+GIC.US,D,20071107,000000,11.0152,11.0152,10.1957,10.3193,999786.83082803,0
+GIC.US,D,20071108,000000,10.8945,11.4795,10.3792,11.3284,1899695.7346778,0
+GIC.US,D,20071109,000000,11.0084,11.1772,10.1308,10.23,1206762.6899712,0
+GIC.US,D,20071112,000000,10.1505,10.6708,9.98861,10.0523,1323425.83008,0
+GIC.US,D,20071113,000000,10.2938,10.5333,10.0975,10.3292,775692.62158571,0
+GIC.US,D,20071114,000000,10.3478,10.4665,10.1888,10.2055,864836.8143115,0
+GIC.US,D,20071115,000000,10.1308,10.2232,9.9493,10.0573,811287.33884528,0
+GIC.US,D,20071116,000000,10.0906,10.1083,9.33087,9.74511,943623.19798786,0
+GIC.US,D,20071119,000000,9.84229,9.84229,9.43296,9.45849,780271.9814438,0
+GIC.US,D,20071120,000000,9.57923,9.90114,9.26905,9.51345,625913.42551539,0
+GIC.US,D,20071121,000000,9.51345,9.60278,9.10433,9.29348,599107.61537389,0
+GIC.US,D,20071123,000000,9.3189,9.72645,9.3189,9.47812,200152.1545093,0
+GIC.US,D,20071126,000000,9.50561,9.57333,9.04907,9.23852,607073.35836175,0
+GIC.US,D,20071127,000000,9.26237,9.98861,9.23282,9.84621,665871.52392561,0
+GIC.US,D,20071128,000000,9.84621,10.3125,9.84621,10.174,616685.42961004,0
+GIC.US,D,20071129,000000,10.0975,10.4253,10.0327,10.2359,301448.20583069,0
+GIC.US,D,20071130,000000,10.4921,10.6531,10.125,10.1692,431269.74681315,0
+GIC.US,D,20071203,000000,10.3478,10.4067,9.98265,10.1152,313169.12577892,0
+GIC.US,D,20071204,000000,10.1446,10.5205,10.0523,10.3193,475357.9286193,0
+GIC.US,D,20071205,000000,10.3232,10.5549,10.1888,10.3193,353577.51941879,0
+GIC.US,D,20071206,000000,10.3055,10.3841,9.99536,10.3292,362413.2898413,0
+GIC.US,D,20071207,000000,10.34,10.4322,10.0523,10.34,282851.62410666,0
+GIC.US,D,20071210,000000,10.34,10.4195,10.1152,10.2232,250591.33283497,0
+GIC.US,D,20071211,000000,10.2752,10.3125,9.67542,9.7883,280065.29502727,0
+GIC.US,D,20071212,000000,9.99536,10.2055,9.39469,9.64597,434030.60670534,0
+GIC.US,D,20071213,000000,9.49579,9.62143,9.24519,9.56155,279361.32669312,0
+GIC.US,D,20071214,000000,9.44279,9.58511,9.35247,9.44867,360736.39855623,0
+GIC.US,D,20071217,000000,9.26237,9.46536,9.26237,9.36917,368291.57824646,0
+GIC.US,D,20071218,000000,9.57333,10.0092,9.44867,9.85897,659866.90835195,0
+GIC.US,D,20071219,000000,9.91397,9.92965,9.68228,9.80694,232655.93121058,0
+GIC.US,D,20071220,000000,9.8884,9.99536,9.37702,9.73235,427249.69030592,0
+GIC.US,D,20071221,000000,9.91397,10.1152,9.82854,10.1152,449992.65570568,0
+GIC.US,D,20071224,000000,10.0798,10.3595,9.94236,10.3232,489369.03788031,0
+GIC.US,D,20071226,000000,10.3055,10.7208,10.2359,10.6932,468078.83491829,0
+GIC.US,D,20071227,000000,10.6158,10.8347,10.5333,10.6158,520884.61011835,0
+GIC.US,D,20071228,000000,10.6207,10.6992,10.55,10.5667,381316.52057919,0
+GIC.US,D,20071231,000000,10.498,10.6992,10.3969,10.4597,582806.3168001,0
+GIC.US,D,20080102,000000,10.4322,10.4489,9.84229,9.8521,429973.87456855,0
+GIC.US,D,20080103,000000,9.8521,9.90804,9.37702,9.43296,380373.14188541,0
+GIC.US,D,20080104,000000,9.39469,9.40549,8.98979,9.26905,460314.80789303,0
+GIC.US,D,20080107,000000,9.32371,9.70192,8.90134,9.3407,490380.67399579,0
+GIC.US,D,20080108,000000,9.44279,9.63419,8.96162,8.96162,430129.7459942,0
+GIC.US,D,20080109,000000,8.96162,9.01766,8.05464,8.65596,729614.78687571,0
+GIC.US,D,20080110,000000,8.54964,9.01766,8.45403,8.85157,599922.62936421,0
+GIC.US,D,20080111,000000,8.76392,8.93716,8.44776,8.53649,437679.83184698,0
+GIC.US,D,20080114,000000,8.56104,8.56104,8.09135,8.20982,696982.64547095,0
+GIC.US,D,20080115,000000,8.08614,8.29179,7.93361,8.22013,666882.1412736,0
+GIC.US,D,20080116,000000,8.16203,8.41762,7.91731,8.00104,536452.39610086,0
+GIC.US,D,20080117,000000,8.00586,8.23995,7.49406,7.64885,597897.31959828,0
+GIC.US,D,20080118,000000,7.70244,8.26999,7.30942,7.51202,991053.95592179,0
+GIC.US,D,20080122,000000,6.96391,7.93999,6.96391,7.76851,761554.16638871,0
+GIC.US,D,20080123,000000,7.57238,8.05464,7.26732,8.04865,853402.16802737,0
+GIC.US,D,20080124,000000,8.06052,8.31427,7.78588,7.84634,833273.36000154,0
+GIC.US,D,20080125,000000,7.97149,8.18567,7.75642,8.02401,936368.55470656,0
+GIC.US,D,20080128,000000,7.56698,7.57238,6.82707,6.96391,1484449.1629143,0
+GIC.US,D,20080129,000000,7.00023,7.46363,6.92778,7.3209,780916.86126363,0
+GIC.US,D,20080130,000000,7.26202,7.30942,7.00023,7.00023,768835.2976247,0
+GIC.US,D,20080131,000000,6.79752,7.30343,6.79752,7.13028,822502.95011951,0
+GIC.US,D,20080201,000000,7.15374,7.26732,6.80263,6.82158,762914.22098505,0
+GIC.US,D,20080204,000000,6.81589,6.95173,6.49972,6.73657,705340.61394163,0
+GIC.US,D,20080205,000000,6.53456,6.53456,6.17717,6.21907,1026084.275993,0
+GIC.US,D,20080206,000000,6.32529,6.32529,5.98164,5.99921,646818.53436699,0
+GIC.US,D,20080207,000000,5.99381,6.38036,5.94522,6.31449,721862.98506032,0
+GIC.US,D,20080208,000000,6.30282,6.38036,6.06458,6.12338,536536.95380237,0
+GIC.US,D,20080211,000000,6.11199,6.35592,6.005,6.17717,514292.16570418,0
+GIC.US,D,20080212,000000,6.19003,6.44603,6.17717,6.2556,645452.36716574,0
+GIC.US,D,20080213,000000,6.32529,6.49972,6.27935,6.40441,599024.07643989,0
+GIC.US,D,20080214,000000,6.45809,6.49294,6.19003,6.26777,516670.98778841,0
+GIC.US,D,20080215,000000,6.21907,6.2556,5.95691,6.14193,656712.80420943,0
+GIC.US,D,20080219,000000,6.27935,6.30282,5.96318,6.0584,375540.10892284,0
+GIC.US,D,20080220,000000,6.02836,6.1647,5.92098,6.11199,432897.7372588,0
+GIC.US,D,20080221,000000,6.14812,6.31959,5.90262,5.99921,477284.41793891,0
+GIC.US,D,20080222,000000,6.04691,6.06458,5.749,5.80192,505345.34962548,0
+GIC.US,D,20080225,000000,5.749,5.91508,5.66548,5.88614,530806.38668295,0
+GIC.US,D,20080226,000000,5.85049,6.11199,5.77894,5.93914,694964.46707743,0
+GIC.US,D,20080227,000000,5.86817,6.15332,5.77257,5.87455,376599.62711025,0
+GIC.US,D,20080228,000000,5.89173,5.89173,5.62965,5.78454,468391.59653706,0
+GIC.US,D,20080229,000000,5.73693,5.76647,5.54602,5.57586,410424.74524333,0
+GIC.US,D,20080303,000000,5.52216,5.64761,5.2483,5.31986,450545.84645162,0
+GIC.US,D,20080304,000000,5.37346,5.59372,5.26037,5.43284,570218.42571966,0
+GIC.US,D,20080305,000000,5.40938,5.82026,5.40938,5.67145,931322.59933903,0
+GIC.US,D,20080306,000000,5.63564,5.63564,4.86706,4.86706,839626.39405605,0
+GIC.US,D,20080307,000000,5.01596,5.40319,4.81346,4.83133,746638.39159844,0
+GIC.US,D,20080310,000000,4.91456,4.91456,4.64071,4.64071,845456.80038928,0
+GIC.US,D,20080311,000000,6.30812,6.69024,5.83823,6.10041,1692366.3632163,0
+GIC.US,D,20080312,000000,6.17717,6.2556,5.90262,5.92707,1407718.6520285,0
+GIC.US,D,20080313,000000,5.96318,6.23164,5.72486,5.92707,1428348.6936584,0
+GIC.US,D,20080314,000000,5.90262,6.1647,5.66548,5.71907,1753336.5410644,0
+GIC.US,D,20080317,000000,5.62355,5.73084,5.25439,5.58803,2068377.1427185,0
+GIC.US,D,20080318,000000,5.73084,5.86219,5.42724,5.78454,2767475.7682619,0
+GIC.US,D,20080319,000000,5.80192,6.11199,5.62355,5.73084,1775609.8546523,0
+GIC.US,D,20080320,000000,5.77894,7.07061,5.77894,6.69024,5050994.191539,0
+GIC.US,D,20080324,000000,6.55253,7.57238,6.51169,6.98816,2995195.7709936,0
+GIC.US,D,20080325,000000,7.0069,7.47589,7.0069,7.29155,1432378.9378405,0
+GIC.US,D,20080326,000000,7.27379,7.27379,6.95801,7.07728,876064.6507956,0
+GIC.US,D,20080327,000000,7.08278,7.36979,6.92778,7.18544,942562.66103296,0
+GIC.US,D,20080328,000000,7.17927,7.54225,7.16042,7.26732,1608060.2972905,0
+GIC.US,D,20080331,000000,7.27379,7.39992,6.80263,6.83984,1931043.2102803,0
+GIC.US,D,20080401,000000,6.96391,7.39394,6.93436,7.38197,1204211.6961815,0
+GIC.US,D,20080402,000000,7.48189,7.6307,7.32679,7.51751,826712.4973795,0
+GIC.US,D,20080403,000000,7.42898,7.6307,7.28518,7.6307,615865.32178228,0
+GIC.US,D,20080404,000000,7.6247,7.77969,7.46363,7.73886,555189.56773824,0
+GIC.US,D,20080407,000000,7.73886,7.87628,7.60203,7.71472,362849.32232612,0
+GIC.US,D,20080408,000000,7.65573,7.6617,7.31472,7.46363,385151.16140363,0
+GIC.US,D,20080409,000000,7.53626,7.53626,7.16729,7.2254,521594.6910574,0
+GIC.US,D,20080410,000000,7.31472,7.6307,7.25572,7.46981,442711.52446969,0
+GIC.US,D,20080411,000000,7.33887,7.39992,7.11909,7.15374,343446.89551916,0
+GIC.US,D,20080414,000000,7.14903,7.41671,7.06451,7.28518,320123.23265128,0
+GIC.US,D,20080415,000000,7.3638,7.52341,7.2254,7.3638,231618.8259079,0
+GIC.US,D,20080416,000000,7.48786,7.65573,7.46363,7.6247,451149.97557193,0
+GIC.US,D,20080417,000000,7.6617,7.6617,7.49406,7.54225,343569.14761771,0
+GIC.US,D,20080418,000000,7.6669,8.00586,7.6247,7.92939,598348.63359542,0
+GIC.US,D,20080421,000000,7.83329,8.04865,7.71472,7.98829,537410.03753949,0
+GIC.US,D,20080422,000000,8.03618,8.13051,7.91122,8.10666,430964.11656678,0
+GIC.US,D,20080423,000000,8.11755,8.14229,7.94626,8.11755,318818.1914993,0
+GIC.US,D,20080424,000000,8.11255,8.59048,8.02401,8.5789,345691.24029499,0
+GIC.US,D,20080425,000000,8.72142,8.91912,8.3706,8.81015,325699.96588003,0
+GIC.US,D,20080428,000000,8.5789,8.85157,8.56104,8.76392,328518.89551904,0
+GIC.US,D,20080429,000000,8.73919,8.88181,8.67372,8.67372,253638.46639127,0
+GIC.US,D,20080430,000000,8.66823,9.1805,8.65075,9.07381,468121.62315277,0
+GIC.US,D,20080501,000000,8.93716,9.591,8.93716,9.40549,428120.73650807,0
+GIC.US,D,20080502,000000,9.49971,9.56155,9.21958,9.35935,429905.61714685,0
+GIC.US,D,20080505,000000,9.45849,9.63419,9.0795,9.31204,600421.82543329,0
+GIC.US,D,20080506,000000,9.29937,9.37702,9.10806,9.28662,311573.73589288,0
+GIC.US,D,20080507,000000,9.22615,9.47124,9.1862,9.28662,410992.19873409,0
+GIC.US,D,20080508,000000,9.26905,9.46536,9.1862,9.35935,355961.43534047,0
+GIC.US,D,20080509,000000,10.2113,11.2008,10.2113,10.9515,1461365.9291736,0
+GIC.US,D,20080512,000000,10.9259,11.2008,10.6639,11.0025,587902.19177454,0
+GIC.US,D,20080513,000000,11.3284,11.7947,11.1154,11.6601,741651.52474519,0
+GIC.US,D,20080514,000000,11.6081,11.8545,11.4737,11.5797,621534.76285242,0
+GIC.US,D,20080515,000000,11.5237,11.7289,11.4079,11.6984,416170.59387505,0
+GIC.US,D,20080516,000000,11.7357,11.8899,11.4127,11.8497,510716.29182167,0
+GIC.US,D,20080519,000000,11.7534,11.8437,11.5581,11.5847,566785.17928546,0
+GIC.US,D,20080520,000000,11.5424,11.6474,11.1517,11.404,562573.59449051,0
+GIC.US,D,20080521,000000,11.2999,11.454,11.0329,11.2292,498474.78168712,0
+GIC.US,D,20080522,000000,11.1449,11.3421,10.9377,10.9377,486411.55586295,0
+GIC.US,D,20080523,000000,11.0152,11.0634,10.7405,10.8642,354892.74824566,0
+GIC.US,D,20080527,000000,10.815,11.1772,10.7836,10.9446,421103.46605145,0
+GIC.US,D,20080528,000000,10.9005,11.1517,10.6275,10.8199,647541.8592834,0
+GIC.US,D,20080529,000000,10.8092,10.9966,10.6885,10.8258,526104.77472633,0
+GIC.US,D,20080530,000000,10.8199,11.1449,10.7709,10.9927,352685.07909939,0
+GIC.US,D,20080602,000000,10.9799,11.0692,10.6345,10.8347,365883.21190507,0
+GIC.US,D,20080603,000000,10.9182,10.9858,10.5549,10.7325,280279.23619972,0
+GIC.US,D,20080604,000000,10.7091,10.8308,10.5088,10.5991,282371.78461986,0
+GIC.US,D,20080605,000000,10.5853,10.7091,10.5618,10.6885,415892.47035086,0
+GIC.US,D,20080606,000000,10.6766,10.7768,10.3537,10.4921,464493.79212839,0
+GIC.US,D,20080609,000000,10.4921,10.6589,10.287,10.444,401876.2672524,0
+GIC.US,D,20080610,000000,10.2938,10.3232,9.76278,9.9493,959835.86379023,0
+GIC.US,D,20080611,000000,9.87665,9.96896,9.52524,9.53113,501467.92056655,0
+GIC.US,D,20080612,000000,9.61553,9.76278,9.35247,9.37702,898847.3481274,0
+GIC.US,D,20080613,000000,9.51934,10.1308,9.37702,10.1308,621955.51382492,0
+GIC.US,D,20080616,000000,9.99536,10.1623,9.75885,10.0573,536106.01515498,0
+GIC.US,D,20080617,000000,10.0573,10.2683,9.99536,10.1446,299682.68177418,0
+GIC.US,D,20080618,000000,10.0975,10.2938,9.99536,10.1564,381687.35194479,0
+GIC.US,D,20080619,000000,10.2359,10.5667,10.074,10.4852,287273.07500412,0
+GIC.US,D,20080620,000000,10.335,10.5157,10.122,10.3537,463258.02716556,0
+GIC.US,D,20080623,000000,10.4921,10.5549,10.3055,10.3055,741183.91046826,0
+GIC.US,D,20080624,000000,10.1957,10.3007,9.96896,9.98265,551159.32355612,0
+GIC.US,D,20080625,000000,9.96598,10.5667,9.96598,10.4115,403594.92800449,0
+GIC.US,D,20080626,000000,10.2634,10.3792,10.1043,10.2457,311702.10059636,0
+GIC.US,D,20080627,000000,10.2408,10.3792,9.90114,10.1387,591431.20235261,0
+GIC.US,D,20080630,000000,10.1387,10.287,9.91979,10.0092,529837.53880197,0
+GIC.US,D,20080701,000000,9.88257,10.0837,9.76867,9.92568,785135.57743101,0
+GIC.US,D,20080702,000000,9.89433,10.1043,9.8256,9.99536,556800.2391366,0
+GIC.US,D,20080703,000000,10.068,10.3055,9.96102,10.0327,417469.52242212,0
+GIC.US,D,20080707,000000,10.0837,10.3478,10.0327,10.122,448060.05378115,0
+GIC.US,D,20080708,000000,10.122,10.4665,10.0248,10.4528,624790.74374373,0
+GIC.US,D,20080709,000000,10.498,10.5922,9.65971,9.65971,580489.63953262,0
+GIC.US,D,20080710,000000,9.60278,9.87665,9.26237,9.44867,504980.63086482,0
+GIC.US,D,20080711,000000,9.33087,9.33481,8.79415,9.1862,444114.36730054,0
+GIC.US,D,20080714,000000,9.28082,9.28082,8.42921,8.51873,592545.73398437,0
+GIC.US,D,20080715,000000,8.52569,8.87562,8.28138,8.75695,474577.55272356,0
+GIC.US,D,20080716,000000,8.72692,9.12053,8.56104,9.09668,294074.36675331,0
+GIC.US,D,20080717,000000,9.12053,9.56548,8.96162,9.56155,365795.59790111,0
+GIC.US,D,20080718,000000,9.59787,9.59787,9.14517,9.35247,424502.07439106,0
+GIC.US,D,20080721,000000,9.35935,9.60866,9.21958,9.26905,277779.18078442,0
+GIC.US,D,20080722,000000,9.19955,9.78045,9.1862,9.75198,350674.0320783,0
+GIC.US,D,20080723,000000,9.71272,10.1152,9.60278,9.75885,282047.8165587,0
+GIC.US,D,20080724,000000,9.81284,9.95516,9.35935,9.41825,225238.28513122,0
+GIC.US,D,20080725,000000,9.45359,9.68523,9.39469,9.53113,240407.73302597,0
+GIC.US,D,20080728,000000,9.57923,9.57923,8.87562,8.97182,352054.46202439,0
+GIC.US,D,20080729,000000,9.03571,9.53113,8.96162,9.49579,169077.70859351,0
+GIC.US,D,20080730,000000,9.53113,9.64597,9.19189,9.39469,203079.07350201,0
+GIC.US,D,20080731,000000,9.29348,9.591,9.21958,9.30517,199363.62847366,0
+GIC.US,D,20080801,000000,9.31204,9.56548,9.23852,9.47812,216755.00825953,0
+GIC.US,D,20080804,000000,9.47812,9.76278,9.25569,9.40549,245283.55422304,0
+GIC.US,D,20080805,000000,9.39469,9.76278,9.38291,9.75198,289033.50522321,0
+GIC.US,D,20080806,000000,9.75885,9.87665,9.50561,9.76278,249024.46843859,0
+GIC.US,D,20080807,000000,9.60278,9.84621,9.10433,9.29348,445816.7277728,0
+GIC.US,D,20080808,000000,9.26237,9.85897,8.14229,9.55566,1466776.6033018,0
+GIC.US,D,20080811,000000,9.49971,10.068,9.49971,9.90114,310104.67317534,0
+GIC.US,D,20080812,000000,10.6275,10.6275,9.30517,9.3407,307410.03316985,0
+GIC.US,D,20080813,000000,9.31204,9.55566,9.1862,9.29348,211420.7416929,0
+GIC.US,D,20080814,000000,9.20515,9.58511,9.12053,9.1862,192970.86248712,0
+GIC.US,D,20080815,000000,9.35247,9.60866,9.05574,9.17373,243191.0058029,0
+GIC.US,D,20080818,000000,9.22615,9.34659,8.81015,8.86934,338569.03678712,0
+GIC.US,D,20080819,000000,8.81713,8.88701,8.55584,8.62581,297547.34511954,0
+GIC.US,D,20080820,000000,8.70463,8.70463,8.50803,8.55584,226772.54896798,0
+GIC.US,D,20080821,000000,8.50803,8.60088,8.3818,8.38797,291047.60854678,0
+GIC.US,D,20080822,000000,8.66823,8.66823,8.36451,8.50803,555842.59769797,0
+GIC.US,D,20080825,000000,8.46631,8.54964,8.2269,8.35754,492084.05323555,0
+GIC.US,D,20080826,000000,8.35754,8.44147,8.20982,8.41762,622109.3477156,0
+GIC.US,D,20080827,000000,8.34607,8.6797,8.34607,8.66823,344871.13246725,0
+GIC.US,D,20080828,000000,8.73379,8.96162,8.69757,8.88181,199040.67918,0
+GIC.US,D,20080829,000000,8.81713,8.93716,8.65075,8.74538,217388.68163698,0
+GIC.US,D,20080902,000000,8.95013,9.04907,8.55584,8.76932,390970.36129449,0
+GIC.US,D,20080903,000000,8.73379,8.91912,8.42921,8.54964,468184.78673702,0
+GIC.US,D,20080904,000000,8.53198,8.79415,8.46631,8.72142,682509.01577042,0
+GIC.US,D,20080905,000000,8.66823,8.89389,8.52569,8.88181,342506.57312784,0
+GIC.US,D,20080908,000000,9.05574,9.4899,8.97182,9.36524,634031.98362643,0
+GIC.US,D,20080909,000000,9.33087,9.59787,9.1862,9.21575,416848.07425451,0
+GIC.US,D,20080910,000000,9.33087,9.4899,9.21958,9.41825,187010.05391545,0
+GIC.US,D,20080911,000000,9.29348,9.53701,9.02345,9.42512,331997.9864902,0
+GIC.US,D,20080912,000000,9.37702,9.43296,9.12613,9.25,205146.15273495,0
+GIC.US,D,20080915,000000,8.96162,9.4899,8.8348,8.91912,269503.73248025,0
+GIC.US,D,20080916,000000,8.66823,8.85157,8.07408,8.2269,1116570.1855005,0
+GIC.US,D,20080917,000000,8.11255,8.45403,7.84634,7.96502,638255.79363124,0
+GIC.US,D,20080918,000000,8.1737,8.98979,8.08614,8.89389,751758.71699259,0
+GIC.US,D,20080919,000000,9.45849,10.6207,9.12613,9.75198,1470885.2925804,0
+GIC.US,D,20080922,000000,9.65186,9.95516,8.76392,8.84647,501696.12448385,0
+GIC.US,D,20080923,000000,8.88701,9.19955,8.69315,9.02345,726328.24295976,0
+GIC.US,D,20080924,000000,9.02345,9.14517,8.5789,8.75695,458464.72613502,0
+GIC.US,D,20080925,000000,8.69757,9.13859,8.64359,9.07381,374282.94984277,0
+GIC.US,D,20080926,000000,8.91165,9.0795,8.65596,8.91912,430976.34177664,0
+GIC.US,D,20080929,000000,8.80475,8.89389,8.16203,8.56829,369645.52023787,0
+GIC.US,D,20080930,000000,8.72142,8.72142,7.80325,7.97788,416884.74988408,0
+GIC.US,D,20081001,000000,7.93999,8.15506,7.69047,7.85881,240219.26104071,0
+GIC.US,D,20081002,000000,7.78588,7.85224,7.44576,7.45096,257382.43690929,0
+GIC.US,D,20081003,000000,7.59515,7.68448,7.14903,7.2254,310615.07568677,0
+GIC.US,D,20081006,000000,7.05323,7.13715,6.50492,6.88067,371298.97987072,0
+GIC.US,D,20081007,000000,7.00023,7.09544,6.33226,6.37417,224080.96526497,0
+GIC.US,D,20081008,000000,6.2556,6.62448,5.95691,6.18345,614377.92124995,0
+GIC.US,D,20081009,000000,6.15332,6.31959,5.90262,6.07077,814555.54494644,0
+GIC.US,D,20081010,000000,5.76647,6.4104,5.50459,6.40441,625925.65072524,0
+GIC.US,D,20081013,000000,6.73167,8.09635,6.6714,7.76851,861982.22781042,0
+GIC.US,D,20081014,000000,7.97149,7.97149,6.97686,7.24317,341162.8188113,0
+GIC.US,D,20081015,000000,7.38717,7.54225,6.80263,6.87409,401062.27202958,0
+GIC.US,D,20081016,000000,6.64803,7.43948,6.64803,7.43486,438383.80018113,0
+GIC.US,D,20081017,000000,7.53626,8.48771,7.0069,7.37657,433514.09158898,0
+GIC.US,D,20081020,000000,7.43948,7.45764,7.23187,7.3638,295861.28492707,0
+GIC.US,D,20081021,000000,7.2034,7.48786,7.14305,7.34574,305724.99174488,0
+GIC.US,D,20081022,000000,7.13028,7.43486,7.09544,7.33307,350322.55729496,0
+GIC.US,D,20081023,000000,7.42898,7.50662,7.16729,7.41071,423435.42483124,0
+GIC.US,D,20081024,000000,6.7137,7.38197,6.39831,7.09544,348822.93155278,0
+GIC.US,D,20081027,000000,7.09544,7.30343,6.9109,7.02309,225134.37084744,0
+GIC.US,D,20081028,000000,7.16729,7.51202,7.03488,7.41071,390498.6719476,0
+GIC.US,D,20081029,000000,7.3209,7.50662,7.07728,7.14305,513256.07916899,0
+GIC.US,D,20081030,000000,7.35163,7.84007,7.27998,7.75642,339282.17402865,0
+GIC.US,D,20081031,000000,7.84634,8.1737,7.6669,8.03009,314772.66580488,0
+GIC.US,D,20081103,000000,8.01714,8.01714,7.39992,7.45764,214697.09793397,0
+GIC.US,D,20081104,000000,7.48786,7.48786,7.07728,7.26732,242236.42066675,0
+GIC.US,D,20081105,000000,7.26202,7.43948,7.11909,7.2196,231254.10714723,0
+GIC.US,D,20081106,000000,7.08885,7.13028,6.55253,6.82158,590205.62506467,0
+GIC.US,D,20081107,000000,6.87409,6.91698,6.77426,6.87409,331606.77977484,0
+GIC.US,D,20081110,000000,6.92219,7.0176,6.75522,6.79752,345836.92404577,0
+GIC.US,D,20081111,000000,6.7089,7.04695,6.51169,6.73657,217155.38388226,0
+GIC.US,D,20081112,000000,6.63586,6.6654,6.33226,6.33226,233918.18412809,0
+GIC.US,D,20081113,000000,6.35592,6.74933,5.99381,6.74247,406991.49880913,0
+GIC.US,D,20081114,000000,6.61368,6.61368,6.0584,6.06458,332691.76714945,0
+GIC.US,D,20081117,000000,5.99921,6.21907,5.76647,6.08834,402996.91148909,0
+GIC.US,D,20081118,000000,6.08834,6.12975,5.67735,5.98164,304815.23237818,0
+GIC.US,D,20081119,000000,5.98164,6.11838,5.54033,5.5521,357138.11178898,0
+GIC.US,D,20081120,000000,5.41488,5.71907,5.13532,5.17085,204589.90568656,0
+GIC.US,D,20081121,000000,5.27206,5.27206,4.7422,4.96237,412244.26397671,0
+GIC.US,D,20081124,000000,4.96237,5.13532,4.88492,5.0457,454275.55422479,0
+GIC.US,D,20081125,000000,5.10538,5.16497,4.95648,5.12895,238153.20057527,0
+GIC.US,D,20081126,000000,4.998,5.62355,4.998,5.52216,481243.34839686,0
+GIC.US,D,20081128,000000,5.44511,5.6535,5.43883,5.54602,215953.23824654,0
+GIC.US,D,20081201,000000,5.39122,5.50459,5.14711,5.16497,234187.13874489,0
+GIC.US,D,20081202,000000,5.28423,5.47465,5.18302,5.43883,277364.54241685,0
+GIC.US,D,20081203,000000,5.26607,5.79642,5.26607,5.73084,324623.12864533,0
+GIC.US,D,20081204,000000,5.64142,5.96918,5.34969,5.54033,275216.98055236,0
+GIC.US,D,20081205,000000,5.46268,6.12975,5.40938,6.02209,322079.26622805,0
+GIC.US,D,20081208,000000,6.1647,6.24382,5.83823,6.14812,239863.71118744,0
+GIC.US,D,20081209,000000,6.09472,6.47547,5.98164,6.03426,188148.01719942,0
+GIC.US,D,20081210,000000,6.10041,6.37417,6.09472,6.2135,79490.352010495,0
+GIC.US,D,20081211,000000,6.12975,6.30282,5.87455,5.95691,115607.69699134,0
+GIC.US,D,20081212,000000,5.80192,6.12975,5.7011,6.12975,116425.76728413,0
+GIC.US,D,20081215,000000,6.1064,6.17148,5.65929,5.90262,116690.64683099,0
+GIC.US,D,20081216,000000,6.01089,6.2135,5.755,6.2075,142861.76482752,0
+GIC.US,D,20081217,000000,6.14193,6.24382,6.02209,6.10041,231306.06428912,0
+GIC.US,D,20081218,000000,6.15332,6.48764,6.13515,6.38036,190566.57121568,0
+GIC.US,D,20081219,000000,6.46958,6.68474,6.2019,6.36181,367381.81887977,0
+GIC.US,D,20081222,000000,6.44603,6.44603,6.0584,6.26178,773996.37371837,0
+GIC.US,D,20081223,000000,6.26178,6.36779,6.08245,6.18345,264424.15778561,0
+GIC.US,D,20081224,000000,6.22517,6.44063,6.2135,6.38036,50258.856480323,0
+GIC.US,D,20081226,000000,6.4104,6.4104,6.21907,6.26777,54271.781615142,0
+GIC.US,D,20081229,000000,6.26777,6.26777,5.97526,6.03426,71161.927796953,0
+GIC.US,D,20081230,000000,6.08834,6.2075,5.95691,6.08245,142573.45362844,0
+GIC.US,D,20081231,000000,6.11838,6.2075,5.99921,6.1064,99378.730909181,0
+GIC.US,D,20090102,000000,6.11199,6.31449,5.86219,6.1647,208744.4395022,0
+GIC.US,D,20090105,000000,6.14193,6.44063,6.14193,6.26178,152855.87388376,0
+GIC.US,D,20090106,000000,6.34404,6.49294,6.22517,6.33805,199730.3847693,0
+GIC.US,D,20090107,000000,6.24382,6.52906,6.19523,6.33226,156473.51723328,0
+GIC.US,D,20090108,000000,6.33226,6.36181,6.17148,6.36181,93036.903297035,0
+GIC.US,D,20090109,000000,6.33805,6.33805,6.02836,6.02836,132711.78434561,0
+GIC.US,D,20090112,000000,5.99921,6.11838,5.87455,5.87455,134335.69972132,0
+GIC.US,D,20090113,000000,5.87455,6.27935,5.87455,6.17717,156447.0292786,0
+GIC.US,D,20090114,000000,6.1064,6.1064,5.88614,5.96918,142582.62253583,0
+GIC.US,D,20090115,000000,5.93914,6.1598,5.68324,6.1598,143733.82979716,0
+GIC.US,D,20090116,000000,6.14812,6.23164,5.92098,6.2019,91229.609773508,0
+GIC.US,D,20090120,000000,6.19523,6.19523,5.68913,5.73693,236009.71378074,0
+GIC.US,D,20090121,000000,5.79642,6.28592,5.71907,6.28592,194301.37282632,0
+GIC.US,D,20090122,000000,6.17717,6.17717,5.78454,5.85049,131743.95523212,0
+GIC.US,D,20090123,000000,5.65929,5.87455,5.56427,5.63564,222087.23729115,0
+GIC.US,D,20090126,000000,5.62965,5.86817,5.51656,5.79642,117027.85886947,0
+GIC.US,D,20090127,000000,5.74292,6.1064,5.74292,5.95691,116233.22022891,0
+GIC.US,D,20090128,000000,6.02209,6.09472,5.91508,5.97526,168809.7727442,0
+GIC.US,D,20090129,000000,5.88614,6.09472,5.76647,5.81419,287067.28397157,0
+GIC.US,D,20090130,000000,5.88614,5.95141,5.64142,5.74292,139343.96069181,0
+GIC.US,D,20090202,000000,5.67145,5.99921,5.52216,5.93914,134079.98908186,0
+GIC.US,D,20090203,000000,5.96918,6.14193,5.91508,6.08245,83864.939603516,0
+GIC.US,D,20090204,000000,6.06458,6.2075,5.88004,5.93914,41461.79922235,0
+GIC.US,D,20090205,000000,5.97526,6.2135,5.95141,6.12338,65775.704088453,0
+GIC.US,D,20090206,000000,6.07666,6.31959,6.07666,6.1647,117822.49751003,0
+GIC.US,D,20090209,000000,6.11838,6.29643,6.02209,6.24382,57196.66307289,0
+GIC.US,D,20090210,000000,6.19003,6.42178,6.13515,6.14812,149917.74844868,0
+GIC.US,D,20090211,000000,6.17148,6.33805,5.88004,6.0584,101607.7941727,0
+GIC.US,D,20090212,000000,5.96318,6.19003,5.89722,6.17148,93108.217021188,0
+GIC.US,D,20090213,000000,6.2019,6.33226,6.09472,6.28592,162213.25326009,0
+GIC.US,D,20090217,000000,6.09472,6.2075,5.86219,5.99381,88943.495530673,0
+GIC.US,D,20090218,000000,6.02209,6.08834,5.71307,5.77894,121894.51115915,0
+GIC.US,D,20090219,000000,5.83195,5.98783,5.71307,5.76647,103748.22466476,0
+GIC.US,D,20090220,000000,5.67145,5.78454,5.57586,5.67735,112634.93346167,0
+GIC.US,D,20090223,000000,5.64142,5.80819,5.17675,5.18862,188308.98246251,0
+GIC.US,D,20090224,000000,5.28992,5.49281,5.11726,5.41488,217462.03289611,0
+GIC.US,D,20090225,000000,5.38533,5.44511,5.09341,5.34362,145716.3513286,0
+GIC.US,D,20090226,000000,5.37346,5.43883,5.14711,5.21875,142257.6357072,0
+GIC.US,D,20090227,000000,5.15908,5.33164,5.10538,5.26607,235926.17484673,0
+GIC.US,D,20090302,000000,5.14141,5.21875,5.09341,5.17085,242540.01337814,0
+GIC.US,D,20090303,000000,5.26607,5.39122,5.11726,5.33782,360369.64226058,0
+GIC.US,D,20090304,000000,5.44511,6.29643,5.39122,6.11838,337821.261451,0
+GIC.US,D,20090305,000000,5.99381,5.99381,5.749,5.88614,338225.71214369,0
+GIC.US,D,20090306,000000,5.93914,6.07077,5.76107,5.89722,157633.893402,0
+GIC.US,D,20090309,000000,5.82026,5.94522,5.53443,5.54033,429830.22835276,0
+GIC.US,D,20090310,000000,5.69512,6.17717,5.52216,6.1064,405882.06101481,0
+GIC.US,D,20090311,000000,6.1598,6.29643,6.04043,6.09472,178255.78489196,0
+GIC.US,D,20090312,000000,6.08245,6.38624,6.02209,6.34914,225324.8803677,0
+GIC.US,D,20090313,000000,6.36181,6.57068,6.30812,6.41717,106299.21845446,0
+GIC.US,D,20090316,000000,6.52386,6.6654,6.32529,6.34914,179126.83109411,0
+GIC.US,D,20090317,000000,6.33226,6.69623,6.24382,6.68474,102105.97147428,0
+GIC.US,D,20090318,000000,6.67817,7.0069,6.65461,6.88067,82041.345800185,0
+GIC.US,D,20090319,000000,6.95173,6.97686,6.78555,6.93436,62128.516481789,0
+GIC.US,D,20090320,000000,6.95173,7.05323,6.81589,6.83326,104430.79888165,0
+GIC.US,D,20090323,000000,7.04116,7.16042,6.65461,7.16042,212613.71842122,0
+GIC.US,D,20090324,000000,7.05323,7.32679,7.04695,7.19664,144837.15498654,0
+GIC.US,D,20090325,000000,7.23747,7.45096,7.07061,7.45096,151538.60752192,0
+GIC.US,D,20090326,000000,7.53008,7.90524,7.53008,7.79717,152879.30553599,0
+GIC.US,D,20090327,000000,7.6307,7.85224,7.55491,7.6307,92783.230192549,0
+GIC.US,D,20090330,000000,7.45764,7.51202,7.11909,7.19133,154465.52651464,0
+GIC.US,D,20090331,000000,7.26732,7.47589,7.04116,7.32679,143498.49450745,0
+GIC.US,D,20090401,000000,7.23187,7.53626,7.07728,7.50004,85307.514366375,0
+GIC.US,D,20090402,000000,7.69047,8.2269,7.61871,8.04865,209144.81512494,0
+GIC.US,D,20090403,000000,7.86441,8.21405,7.86441,7.92939,114616.43622563,0
+GIC.US,D,20090406,000000,7.81602,7.85224,7.6307,7.82072,132712.80311311,0
+GIC.US,D,20090407,000000,7.73886,7.73886,7.3638,7.37657,152251.74476345,0
+GIC.US,D,20090408,000000,7.40541,7.64885,7.40541,7.53008,215780.04777361,0
+GIC.US,D,20090409,000000,7.75642,8.43627,7.75642,8.1796,241772.88145975,0
+GIC.US,D,20090413,000000,8.20982,8.75695,8.18567,8.70463,223256.78236727,0
+GIC.US,D,20090414,000000,8.56104,8.79935,8.54258,8.54258,173120.17798549,0
+GIC.US,D,20090415,000000,8.56829,8.87562,8.54258,8.8402,82088.209104627,0
+GIC.US,D,20090416,000000,8.95013,9.13379,8.73379,9.04907,78862.791237952,0
+GIC.US,D,20090417,000000,9.08716,9.29348,8.93716,9.23282,123707.91728761,0
+GIC.US,D,20090420,000000,9.05574,9.10433,8.69757,9.07381,153791.10243766,0
+GIC.US,D,20090421,000000,9.05574,9.54879,8.94385,9.51934,203958.26984407,0
+GIC.US,D,20090422,000000,9.40549,10.0092,9.36524,9.40549,207347.7092763,0
+GIC.US,D,20090423,000000,9.44867,9.44867,8.78777,9.03091,176617.60677143,0
+GIC.US,D,20090424,000000,9.13859,9.55566,9.07381,9.38291,105105.22295864,0
+GIC.US,D,20090427,000000,9.1862,9.60866,9.03571,9.4899,338165.60486192,0
+GIC.US,D,20090428,000000,9.37702,9.80694,9.37702,9.54879,241233.95345867,0
+GIC.US,D,20090429,000000,9.66462,10.074,9.52524,9.81284,186624.95980502,0
+GIC.US,D,20090430,000000,9.92568,10.3478,9.54388,9.56155,254623.61455206,0
+GIC.US,D,20090501,000000,9.74511,9.96896,9.40549,9.60278,188224.42476101,0
+GIC.US,D,20090504,000000,9.69701,9.70192,9.12613,9.28662,364183.90773526,0
+GIC.US,D,20090505,000000,9.17,9.29348,8.91912,9.07381,338111.61018506,0
+GIC.US,D,20090506,000000,9.20995,9.56155,9.03091,9.47124,285819.29379889,0
+GIC.US,D,20090507,000000,9.62143,9.67542,8.98979,9.1862,213636.56097907,0
+GIC.US,D,20090508,000000,9.26237,9.44867,8.99528,9.24519,266177.45663228,0
+GIC.US,D,20090511,000000,9.20515,9.21575,8.81713,9.02345,158848.26424756,0
+GIC.US,D,20090512,000000,9.07381,9.21958,8.54258,8.85157,226259.09015408,0
+GIC.US,D,20090513,000000,8.72142,8.72142,7.48786,7.6307,647047.75705177,0
+GIC.US,D,20090514,000000,7.61871,7.9233,7.45096,7.60203,294774.26001749,0
+GIC.US,D,20090515,000000,7.58918,7.69734,7.26202,7.34574,278434.24827914,0
+GIC.US,D,20090518,000000,7.52341,7.63638,7.27379,7.48189,268547.10980912,0
+GIC.US,D,20090519,000000,7.41071,7.54225,7.27379,7.30942,201336.98109771,0
+GIC.US,D,20090520,000000,7.42898,7.6669,7.23187,7.25572,323828.49000476,0
+GIC.US,D,20090521,000000,7.23747,7.23747,6.79752,6.97686,267231.88098225,0
+GIC.US,D,20090522,000000,7.00023,7.00023,6.65461,6.82158,305017.96710827,0
+GIC.US,D,20090526,000000,6.76798,7.28518,6.76798,7.23187,320342.2676612,0
+GIC.US,D,20090527,000000,7.2034,7.27379,6.80263,6.88607,176287.52610535,0
+GIC.US,D,20090528,000000,6.96391,6.96391,6.62998,6.83984,195381.26636347,0
+GIC.US,D,20090529,000000,6.89224,6.99463,6.79752,6.95801,198418.21224489,0
+GIC.US,D,20090601,000000,7.04695,7.23187,6.96391,7.2034,133625.61878226,0
+GIC.US,D,20090602,000000,7.21567,7.31472,7.14903,7.15374,277166.9015242,0
+GIC.US,D,20090603,000000,7.08278,7.17927,6.98333,7.03488,215253.34498236,0
+GIC.US,D,20090604,000000,7.07728,7.16729,6.97686,7.08885,322345.16454239,0
+GIC.US,D,20090605,000000,7.1725,7.23187,7.04116,7.15374,127478.37576031,0
+GIC.US,D,20090608,000000,7.16729,7.17927,6.93436,7.0176,112240.67044385,0
+GIC.US,D,20090609,000000,6.98333,7.05784,6.78555,6.80263,201643.63011157,0
+GIC.US,D,20090610,000000,6.89224,6.89224,6.73167,6.79752,158719.89954409,0
+GIC.US,D,20090611,000000,6.86261,6.96979,6.80969,6.80969,195034.8854176,0
+GIC.US,D,20090612,000000,6.79095,6.92219,6.68474,6.92219,167874.54419031,0
+GIC.US,D,20090615,000000,6.80263,6.9109,6.7137,6.9109,159942.42052957,0
+GIC.US,D,20090616,000000,6.94584,6.94584,6.7614,6.83326,252330.36893681,0
+GIC.US,D,20090617,000000,6.83326,7.10152,6.81589,7.05323,219934.58158924,0
+GIC.US,D,20090618,000000,7.10152,7.10152,6.9109,6.98333,211354.52180618,0
+GIC.US,D,20090619,000000,7.05784,7.13028,6.99463,7.08278,231188.90602801,0
+GIC.US,D,20090622,000000,7.04695,7.04695,6.86261,6.89814,171333.25981172,0
+GIC.US,D,20090623,000000,6.88067,6.91698,6.77937,6.82158,256699.86269239,0
+GIC.US,D,20090624,000000,6.89814,6.93436,6.80263,6.86947,147226.16474565,0
+GIC.US,D,20090625,000000,6.82158,6.99463,6.82158,6.89814,223265.95127465,0
+GIC.US,D,20090626,000000,6.88067,6.93436,6.80263,6.80263,485699.43738891,0
+GIC.US,D,20090629,000000,6.80263,6.94064,6.80263,6.80969,98779.695626299,0
+GIC.US,D,20090630,000000,6.83326,6.89814,6.74933,6.75522,196744.37726228,0
+GIC.US,D,20090701,000000,6.80263,6.80969,6.70231,6.7614,235306.76421408,0
+GIC.US,D,20090702,000000,6.65461,6.69024,6.38036,6.38036,246725.11021841,0
+GIC.US,D,20090706,000000,6.36181,6.55803,6.36181,6.51787,292721.44352938,0
+GIC.US,D,20090707,000000,6.52906,6.64185,6.42178,6.43395,108812.51784709,0
+GIC.US,D,20090708,000000,6.44603,6.57678,6.36181,6.46958,251317.71405384,0
+GIC.US,D,20090709,000000,6.57068,6.62998,6.45191,6.54055,81766.278578453,0
+GIC.US,D,20090710,000000,6.48764,6.60711,6.40441,6.59415,186848.06988487,0
+GIC.US,D,20090713,000000,6.66,6.82707,6.52906,6.79095,96240.927046464,0
+GIC.US,D,20090714,000000,6.80263,7.02309,6.66,6.98333,94865.590937806,0
+GIC.US,D,20090715,000000,7.03488,7.10152,6.90414,6.96391,168907.57442304,0
+GIC.US,D,20090716,000000,6.92219,6.98333,6.80263,6.96979,75624.129393934,0
+GIC.US,D,20090717,000000,6.99463,7.05784,6.86261,6.96979,152545.14979995,0
+GIC.US,D,20090720,000000,7.02898,7.13715,6.86947,7.0176,254396.42940225,0
+GIC.US,D,20090721,000000,7.11909,7.1725,6.94064,7.04116,278127.59926528,0
+GIC.US,D,20090722,000000,7.0176,7.24317,7.00023,7.14903,262831.82420204,0
+GIC.US,D,20090723,000000,7.06451,7.33887,7.03488,7.18544,353745.6160543,0
+GIC.US,D,20090724,000000,7.10741,7.24984,7.10741,7.2196,246091.43684095,0
+GIC.US,D,20090727,000000,7.26202,7.26732,7.04695,7.10152,104045.70477123,0
+GIC.US,D,20090728,000000,7.10152,7.37657,7.08278,7.27998,234227.88944441,0
+GIC.US,D,20090729,000000,7.2254,7.50662,7.2254,7.34574,169994.59933262,0
+GIC.US,D,20090730,000000,7.42299,7.51751,7.33887,7.3638,157121.45335558,0
+GIC.US,D,20090731,000000,7.3209,7.45096,7.3209,7.39394,135261.75936781,0
+GIC.US,D,20090803,000000,7.42898,7.55491,7.27998,7.54225,160304.08298776,0
+GIC.US,D,20090804,000000,7.53626,7.53626,7.29656,7.38717,115673.91687806,0
+GIC.US,D,20090805,000000,7.44576,7.58918,7.27998,7.51751,145393.40203493,0
+GIC.US,D,20090806,000000,7.57238,7.6785,7.41071,7.48786,140731.52201032,0
+GIC.US,D,20090807,000000,7.64276,8.07408,7.59515,7.90524,471647.57742838,0
+GIC.US,D,20090810,000000,7.91731,8.25202,7.79717,7.96502,292951.68498164,0
+GIC.US,D,20090811,000000,7.94626,8.23995,7.94626,8.10666,316446.50078749,0
+GIC.US,D,20090812,000000,7.6617,8.03618,7.15374,7.94626,616492.88255482,0
+GIC.US,D,20090813,000000,7.96502,8.04266,7.76851,7.90524,151720.96690224,0
+GIC.US,D,20090814,000000,7.91122,7.96502,7.60684,7.84007,304603.3287407,0
+GIC.US,D,20090817,000000,7.70244,7.88727,7.54225,7.73278,198416.17470992,0
+GIC.US,D,20090818,000000,7.79177,7.92939,7.73278,7.87628,137839.24111219,0
+GIC.US,D,20090819,000000,7.76851,7.92939,7.74544,7.83329,91025.85627593,0
+GIC.US,D,20090820,000000,7.85224,7.87628,7.75103,7.85881,109938.25592122,0
+GIC.US,D,20090821,000000,7.85881,7.93999,7.81602,7.90524,223231.31318006,0
+GIC.US,D,20090824,000000,7.93361,7.93361,7.70873,7.81602,122225.61059272,0
+GIC.US,D,20090825,000000,7.8704,7.91731,7.76222,7.76851,84222.526991768,0
+GIC.US,D,20090826,000000,7.75642,7.84007,7.70873,7.77969,70980.587184108,0
+GIC.US,D,20090827,000000,7.74544,7.84634,7.56188,7.75103,65425.248072616,0
+GIC.US,D,20090828,000000,7.8275,7.83329,7.65573,7.7261,78743.595441868,0
+GIC.US,D,20090831,000000,7.6247,7.69734,7.49406,7.54225,162581.02832321,0
+GIC.US,D,20090901,000000,7.51202,7.69047,7.23747,7.27379,207347.7092763,0
+GIC.US,D,20090902,000000,7.19664,7.26202,7.07061,7.12478,118491.82774958,0
+GIC.US,D,20090903,000000,7.13715,7.17927,6.96979,7.17927,86975.23674406,0
+GIC.US,D,20090904,000000,7.16729,7.31472,7.05323,7.27998,154823.11390289,0
+GIC.US,D,20090908,000000,7.37657,7.39992,7.1725,7.36979,142587.71637328,0
+GIC.US,D,20090909,000000,7.41071,7.6307,7.25572,7.43948,80796.411929977,0
+GIC.US,D,20090910,000000,7.41671,7.49406,7.26732,7.34574,145341.44489305,0
+GIC.US,D,20090911,000000,7.33307,7.36979,7.02309,7.08885,231481.29229704,0
+GIC.US,D,20090914,000000,7.03488,7.1725,6.89814,7.05323,156856.57380873,0
+GIC.US,D,20090915,000000,7.06451,7.16042,6.85044,7.08885,163967.57087423,0
+GIC.US,D,20090916,000000,7.08885,7.12478,6.98816,7.05323,59587.710366978,0
+GIC.US,D,20090917,000000,7.05323,7.14903,6.96979,7.13715,122985.61113868,0
+GIC.US,D,20090918,000000,7.14305,7.16729,7.05323,7.10741,160401.8846666,0
+GIC.US,D,20090921,000000,7.10741,7.17927,7.04695,7.07728,108742.22289042,0
+GIC.US,D,20090922,000000,7.13715,7.19664,7.05784,7.16729,71999.354672003,0
+GIC.US,D,20090923,000000,7.1725,7.28518,7.05323,7.05323,59105.833345204,0
+GIC.US,D,20090924,000000,7.06451,7.08278,6.86947,6.91698,76902.682591242,0
+GIC.US,D,20090925,000000,6.92219,6.92219,6.74933,6.85044,62619.562410954,0
+GIC.US,D,20090928,000000,6.9109,7.13715,6.85584,7.07728,66521.441889592,0
+GIC.US,D,20090929,000000,7.10741,7.24984,7.07061,7.14305,43102.014877862,0
+GIC.US,D,20090930,000000,7.16042,7.16729,6.88067,6.88067,92721.085375787,0
+GIC.US,D,20091001,000000,6.86261,6.86261,6.72656,6.79752,151345.04169922,0
+GIC.US,D,20091002,000000,6.7197,6.91698,6.69623,6.86947,68281.872108675,0
+GIC.US,D,20091005,000000,6.86261,6.87409,6.74933,6.80263,64560.314475395,0
+GIC.US,D,20091006,000000,6.80969,6.89814,6.79095,6.89814,92808.699379747,0
+GIC.US,D,20091007,000000,6.85044,7.08885,6.75522,7.08278,121463.57251177,0
+GIC.US,D,20091008,000000,7.11271,7.29656,7.08278,7.25572,179228.7078429,0
+GIC.US,D,20091009,000000,7.29155,7.41071,7.2196,7.40541,78884.185355197,0
+GIC.US,D,20091012,000000,7.45096,7.6617,7.45096,7.63638,75002.681226318,0
+GIC.US,D,20091013,000000,7.64885,7.6669,7.59515,7.6617,66981.924794121,0
+GIC.US,D,20091014,000000,7.7261,7.85881,7.7261,7.85881,83293.411042808,0
+GIC.US,D,20091015,000000,7.85224,7.93999,7.78588,7.9233,105503.56104641,0
+GIC.US,D,20091016,000000,7.91122,8.00586,7.78588,7.91731,117883.6235593,0
+GIC.US,D,20091019,000000,7.91122,8.10224,7.90524,8.04266,69516.618304003,0
+GIC.US,D,20091020,000000,8.04865,8.05464,7.89924,7.98829,66958.493141899,0
+GIC.US,D,20091021,000000,7.95275,8.20982,7.79177,7.83329,117938.63700366,0
+GIC.US,D,20091022,000000,7.84634,8.16761,7.6669,8.09135,57822.186310456,0
+GIC.US,D,20091023,000000,8.10224,8.10224,7.90524,7.94626,183263.02709497,0
+GIC.US,D,20091026,000000,7.93361,8.03009,7.89297,7.95275,110428.2830829,0
+GIC.US,D,20091027,000000,7.95275,8.03009,7.85224,7.87628,119836.6008336,0
+GIC.US,D,20091028,000000,7.8275,8.00586,7.58318,7.58918,90362.638641311,0
+GIC.US,D,20091029,000000,7.6669,7.7261,7.56698,7.60684,44579.227735309,0
+GIC.US,D,20091030,000000,7.52341,7.64276,7.32679,7.64276,207896.82495227,0
+GIC.US,D,20091102,000000,7.67369,7.69047,7.27998,7.38717,107855.89517596,0
+GIC.US,D,20091103,000000,7.33887,7.51202,7.29155,7.47589,111258.57858553,0
+GIC.US,D,20091104,000000,7.50662,7.58918,7.29656,7.3209,105804.09745533,0
+GIC.US,D,20091105,000000,7.3638,7.57848,7.35163,7.57848,77768.634955953,0
+GIC.US,D,20091106,000000,7.51751,7.69734,7.50004,7.6785,78020.270525462,0
+GIC.US,D,20091109,000000,7.72021,8.06052,7.6785,8.01714,253917.60868295,0
+GIC.US,D,20091110,000000,7.96502,8.08614,7.76851,7.96502,84719.685525861,0
+GIC.US,D,20091111,000000,8.00586,8.43627,7.74544,8.07938,312362.26192851,0
+GIC.US,D,20091112,000000,8.06721,8.10224,7.95893,8.00104,113245.17518691,0
+GIC.US,D,20091113,000000,8.05464,8.05464,7.9233,8.00586,103291.81683019,0
+GIC.US,D,20091116,000000,8.07938,8.25202,8.07938,8.10666,91735.937214993,0
+GIC.US,D,20091117,000000,8.10666,8.38797,8.10666,8.3706,227378.71562328,0
+GIC.US,D,20091118,000000,8.39839,8.51166,8.34107,8.49468,132603.7949919,0
+GIC.US,D,20091119,000000,8.62581,8.65596,8.47612,8.5789,214189.751725,0
+GIC.US,D,20091120,000000,8.59588,8.59588,8.47612,8.5789,115330.59223464,0
+GIC.US,D,20091123,000000,8.71003,8.87562,8.68598,8.75695,155314.15983206,0
+GIC.US,D,20091124,000000,8.73919,8.96162,8.65075,8.88701,109443.13492209,0
+GIC.US,D,20091125,000000,8.90782,8.94385,8.8348,8.87562,63516.077800302,0
+GIC.US,D,20091127,000000,8.86934,9.06144,8.75695,8.99528,101973.53170084,0
+GIC.US,D,20091130,000000,8.99528,9.21958,8.73919,9.17373,175600.87681852,0
+GIC.US,D,20091201,000000,9.27592,9.3189,9.09098,9.25,107184.52740143,0
+GIC.US,D,20091202,000000,9.28662,9.35935,9.00667,9.09098,128696.82167583,0
+GIC.US,D,20091203,000000,9.09098,9.22615,9.02345,9.07381,175573.37009633,0
+GIC.US,D,20091204,000000,9.24519,9.53113,9.14517,9.48401,186467.05084439,0
+GIC.US,D,20091207,000000,9.46536,9.53701,9.38977,9.45849,93622.694602574,0
+GIC.US,D,20091208,000000,9.43296,9.56548,9.25569,9.43689,167104.35596947,0
+GIC.US,D,20091209,000000,9.43689,9.49579,9.36917,9.43296,134385.61932823,0
+GIC.US,D,20091210,000000,9.49579,9.71272,9.38291,9.41825,184616.96908638,0
+GIC.US,D,20091211,000000,9.4899,9.66462,9.44279,9.62929,103363.13055434,0
+GIC.US,D,20091214,000000,9.64106,9.80694,9.50561,9.80694,67948.735140133,0
+GIC.US,D,20091215,000000,9.75198,9.76867,9.43296,9.64106,201984.91722001,0
+GIC.US,D,20091216,000000,9.73922,9.75885,9.51345,9.70879,120554.83191257,0
+GIC.US,D,20091217,000000,9.62143,9.65971,9.30517,9.33481,79940.647240145,0
+GIC.US,D,20091218,000000,9.41825,9.47812,9.02345,9.33481,246015.02927935,0
+GIC.US,D,20091221,000000,9.40549,9.68228,9.38977,9.53113,87297.167270235,0
+GIC.US,D,20091222,000000,9.51934,9.56548,9.25569,9.37702,95731.543302517,0
+GIC.US,D,20091223,000000,9.46536,9.56155,9.40549,9.53113,53198.000682901,0
+GIC.US,D,20091224,000000,9.591,9.63419,9.591,9.60866,7620.3808094546,0
+GIC.US,D,20091228,000000,9.61553,9.65186,9.29937,9.47812,64691.735481333,0
+GIC.US,D,20091229,000000,9.52524,9.59787,9.47124,9.50561,43789.682932191,0
+GIC.US,D,20091230,000000,9.44279,9.65186,9.43689,9.55566,74858.016243036,0
+GIC.US,D,20091231,000000,9.55566,9.64597,9.31204,9.35935,58636.181533284,0
+GIC.US,D,20100104,000000,9.4899,9.61553,9.30517,9.51934,103417.1252312,0
+GIC.US,D,20100105,000000,9.47812,9.62929,9.39469,9.53701,78973.836894133,0
+GIC.US,D,20100106,000000,9.49971,9.60866,9.36524,9.51345,92915.669965975,0
+GIC.US,D,20100107,000000,9.55566,9.62929,9.46536,9.591,91171.540026699,0
+GIC.US,D,20100108,000000,9.53113,9.91979,9.53113,9.90804,67166.32170943,0
+GIC.US,D,20100111,000000,9.99536,9.99536,9.56155,9.73922,108739.16658796,0
+GIC.US,D,20100112,000000,9.64597,9.96598,9.64597,9.79517,127671.941583,0
+GIC.US,D,20100113,000000,9.80204,10.0573,9.69112,10.0248,108619.97079187,0
+GIC.US,D,20100114,000000,10.013,10.125,10.013,10.1083,96351.972702645,0
+GIC.US,D,20100115,000000,10.1387,10.174,9.95516,10.1152,173111.0090781,0
+GIC.US,D,20100119,000000,10.2525,10.5922,10.1623,10.5853,222306.27230106,0
+GIC.US,D,20100120,000000,10.5333,10.5618,10.1995,10.3969,86167.354126159,0
+GIC.US,D,20100121,000000,10.444,10.6039,10.4253,10.5725,156252.44468841,0
+GIC.US,D,20100122,000000,10.5725,10.6402,10.4253,10.5019,152356.6778147,0
+GIC.US,D,20100125,000000,10.5549,10.6766,10.5549,10.6039,136400.74141929,0
+GIC.US,D,20100126,000000,10.6039,10.6039,10.3841,10.4381,200373.22705417,0
+GIC.US,D,20100127,000000,10.4195,10.6589,10.3841,10.6472,88860.975364154,0
+GIC.US,D,20100128,000000,10.6932,10.6992,10.5157,10.5333,131740.89892964,0
+GIC.US,D,20100129,000000,10.5991,10.6589,10.4195,10.444,127129.95727944,0
+GIC.US,D,20100201,000000,10.5157,10.6089,10.4489,10.6039,141095.2220035,0
+GIC.US,D,20100202,000000,10.5402,10.6472,10.4528,10.5157,225558.17812242,0
+GIC.US,D,20100203,000000,10.5451,10.6472,10.4921,10.6472,115575.09643174,0
+GIC.US,D,20100204,000000,10.6039,10.6345,10.2634,10.3055,188383.35248913,0
+GIC.US,D,20100205,000000,10.3055,10.4921,10.2525,10.2938,146882.84010224,0
+GIC.US,D,20100208,000000,10.2113,10.2752,9.82854,9.98861,196204.4304937,0
+GIC.US,D,20100209,000000,10.1308,10.2752,10.0327,10.1387,89573.093838192,0
+GIC.US,D,20100210,000000,10.068,10.1564,9.93749,9.99536,95047.95031814,0
+GIC.US,D,20100211,000000,9.93749,10.2232,9.91397,10.2182,53633.014400233,0
+GIC.US,D,20100212,000000,10.1043,10.125,9.32371,9.41333,264699.22500734,0
+GIC.US,D,20100216,000000,9.43296,9.79517,9.28662,9.78045,204947.49307481,0
+GIC.US,D,20100217,000000,9.8521,9.8884,9.65186,9.80204,58376.395823872,0
+GIC.US,D,20100218,000000,9.8256,10.0975,9.75885,10.074,65503.693169185,0
+GIC.US,D,20100219,000000,10.0798,10.182,10.0523,10.0837,58651.463045604,0
+GIC.US,D,20100222,000000,10.1387,10.1995,10.02,10.1043,72857.15689681,0
+GIC.US,D,20100223,000000,10.125,10.1623,9.96598,10.0092,42695.526650192,0
+GIC.US,D,20100224,000000,10.0092,10.182,9.99536,10.122,37480.455879657,0
+GIC.US,D,20100225,000000,9.97581,10.0092,9.56548,9.82854,99811.707091537,0
+GIC.US,D,20100226,000000,9.81284,9.81873,9.57923,9.70879,75552.815669781,0
+GIC.US,D,20100301,000000,9.76278,10.1505,9.64106,10.1308,116276.0084634,0
+GIC.US,D,20100302,000000,10.122,10.3055,10.0573,10.182,98298.837372013,0
+GIC.US,D,20100303,000000,10.2232,10.2752,10.013,10.0622,42260.512932861,0
+GIC.US,D,20100304,000000,10.1152,10.2565,10.0975,10.23,57030.603972362,0
+GIC.US,D,20100305,000000,10.3193,10.4253,10.2359,10.4253,109442.11615462,0
+GIC.US,D,20100308,000000,10.4528,10.5667,10.4195,10.5333,122007.5943503,0
+GIC.US,D,20100309,000000,11.4127,12.3895,11.3745,12.0341,834571.26978112,0
+GIC.US,D,20100310,000000,12.3189,12.4454,11.9281,12.2432,425891.67324456,0
+GIC.US,D,20100311,000000,12.2039,12.2039,11.8359,12.0754,240577.86719645,0
+GIC.US,D,20100312,000000,12.0106,12.0636,11.8143,11.9134,243655.56377738,0
+GIC.US,D,20100315,000000,11.9075,12.1234,11.827,11.9075,152322.03972011,0
+GIC.US,D,20100316,000000,11.9075,12.0164,11.7534,11.8781,162844.88910258,0
+GIC.US,D,20100317,000000,11.9448,12.2432,11.9017,12.1589,275859.82283723,0
+GIC.US,D,20100318,000000,12.2039,12.2668,12.1077,12.1991,272551.88480403,0
+GIC.US,D,20100319,000000,12.2501,12.3482,12.1706,12.2736,355192.26588711,0
+GIC.US,D,20100322,000000,12.2432,13.0766,12.1519,12.8676,417863.78543994,0
+GIC.US,D,20100323,000000,12.9873,13.0766,12.6055,12.8273,301483.86269277,0
+GIC.US,D,20100324,000000,12.893,12.8989,12.5926,12.6476,150808.1512331,0
+GIC.US,D,20100325,000000,12.893,12.9106,12.6771,12.7242,236802.31488631,0
+GIC.US,D,20100326,000000,12.8076,12.9333,12.7242,12.8361,149519.41036091,0
+GIC.US,D,20100329,000000,12.9333,13.0648,12.8204,12.9333,170369.50576817,0
+GIC.US,D,20100330,000000,12.9402,13.1071,12.8734,12.9283,133225.24315951,0
+GIC.US,D,20100331,000000,12.9166,13.0452,12.8676,12.9489,259238.63127222,0
+GIC.US,D,20100401,000000,13.1266,13.1306,12.9333,13.0452,199982.02033882,0
+GIC.US,D,20100405,000000,13.1492,13.8501,13.1433,13.8373,346272.95653059,0
+GIC.US,D,20100406,000000,13.9001,14.0051,13.8245,13.9845,218431.89954459,0
+GIC.US,D,20100407,000000,13.8756,14.0298,13.5891,13.7313,167321.35344438,0
+GIC.US,D,20100408,000000,13.7254,13.9218,13.6421,13.7441,142534.7404639,0
+GIC.US,D,20100409,000000,13.8501,13.8501,13.5351,13.5517,109157.88002548,0
+GIC.US,D,20100412,000000,13.5517,13.6645,13.3622,13.5891,180305.5450776,0
+GIC.US,D,20100413,000000,13.5222,13.6321,13.2661,13.5398,151101.55626961,0
+GIC.US,D,20100414,000000,13.5468,13.6607,13.3426,13.6371,176296.69501274,0
+GIC.US,D,20100415,000000,13.6018,13.856,13.5281,13.7971,147315.81628458,0
+GIC.US,D,20100416,000000,13.6498,13.8148,13.5517,13.7921,219899.94349465,0
+GIC.US,D,20100419,000000,13.8688,13.8688,13.0157,13.4171,216289.43151755,0
+GIC.US,D,20100420,000000,13.4868,13.5114,13.2484,13.3622,95113.151437364,0
+GIC.US,D,20100421,000000,13.3092,13.5468,13.3092,13.4741,120341.9095076,0
+GIC.US,D,20100422,000000,13.2238,13.6018,13.2238,13.5781,108046.40469619,0
+GIC.US,D,20100423,000000,13.6254,13.7745,13.5055,13.7608,110919.32901205,0
+GIC.US,D,20100426,000000,13.7804,14.3281,13.7804,14.2073,276429.31386297,0
+GIC.US,D,20100427,000000,14.2073,14.494,13.802,13.9109,203560.95052378,0
+GIC.US,D,20100428,000000,13.9758,13.9983,13.7441,13.8441,135149.69494415,0
+GIC.US,D,20100429,000000,13.802,14.1357,13.6891,14.0464,186791.01890555,0
+GIC.US,D,20100430,000000,14.0346,14.0846,13.8196,13.8373,202140.78864567,0
+GIC.US,D,20100503,000000,13.8501,13.9404,13.5517,13.8196,241737.22459767,0
+GIC.US,D,20100504,000000,13.5841,13.5841,12.0812,13.0393,330319.05767014,0
+GIC.US,D,20100505,000000,12.8499,13.1492,12.5996,12.9489,246613.04579475,0
+GIC.US,D,20100506,000000,12.8027,13.0766,12.4454,12.9215,272337.94363158,0
+GIC.US,D,20100507,000000,12.7478,12.9764,12.1077,12.3856,310825.96055676,0
+GIC.US,D,20100510,000000,12.9971,13.2081,12.6673,12.7969,240914.06046746,0
+GIC.US,D,20100511,000000,12.6986,13.0226,12.4229,12.893,296019.1938877,0
+GIC.US,D,20100512,000000,12.4994,12.4994,11.3607,12.2501,1271386.1680309,0
+GIC.US,D,20100513,000000,12.1097,12.6182,12.1097,12.5466,368108.20009863,0
+GIC.US,D,20100514,000000,12.4454,12.4817,11.8604,11.9075,367222.89115165,0
+GIC.US,D,20100517,000000,11.8712,12.0812,11.7054,12.041,271989.52515071,0
+GIC.US,D,20100518,000000,12.1294,12.2619,11.7171,11.7357,228964.93660193,0
+GIC.US,D,20100519,000000,11.672,11.9399,11.4197,11.4687,214731.73602856,0
+GIC.US,D,20100520,000000,11.2008,11.4079,10.8258,10.8945,267735.15212126,0
+GIC.US,D,20100521,000000,10.7208,11.132,10.6639,11.0152,365155.81191871,0
+GIC.US,D,20100524,000000,10.9799,11.241,10.8347,11.0742,273026.6304534,0
+GIC.US,D,20100525,000000,10.9259,11.079,10.5922,11.0447,220124.07234199,0
+GIC.US,D,20100526,000000,11.0447,11.563,11.028,11.132,419764.80557235,0
+GIC.US,D,20100527,000000,11.3058,11.5718,11.1772,11.563,204182.3986914,0
+GIC.US,D,20100528,000000,11.5424,11.7171,11.3167,11.4904,97955.512728592,0
+GIC.US,D,20100601,000000,11.3745,11.4471,10.8769,10.8945,144834.09868409,0
+GIC.US,D,20100602,000000,10.9564,11.2244,10.7649,11.2165,119429.09383845,0
+GIC.US,D,20100603,000000,11.2165,11.4247,11.1262,11.399,94054.652017442,0
+GIC.US,D,20100604,000000,11.1154,11.1399,10.6275,10.6589,137916.66744127,0
+GIC.US,D,20100607,000000,10.6589,10.7208,10.2457,10.2938,162072.66334675,0
+GIC.US,D,20100608,000000,10.3055,10.5922,10.174,10.55,143944.71466715,0
+GIC.US,D,20100609,000000,10.5451,10.6992,10.3792,10.5402,111908.5522428,0
+GIC.US,D,20100610,000000,10.6885,10.9799,10.6885,10.9564,93352.721218282,0
+GIC.US,D,20100611,000000,10.8308,11.1772,10.8308,11.1772,145965.94936313,0
+GIC.US,D,20100614,000000,11.2067,11.454,11.0575,11.1772,176884.52385326,0
+GIC.US,D,20100615,000000,11.2067,11.2537,10.9182,11.0575,158857.43315495,0
+GIC.US,D,20100616,000000,10.9182,11.0222,10.8405,10.8642,105673.69521688,0
+GIC.US,D,20100617,000000,10.8642,10.8896,10.6531,10.8092,56126.9572106,0
+GIC.US,D,20100618,000000,10.7649,10.8769,10.5088,10.7091,170774.97522835,0
+GIC.US,D,20100621,000000,10.7591,10.9182,10.3007,10.3478,128937.25080298,0
+GIC.US,D,20100622,000000,10.3478,10.5088,9.92568,10.0445,151189.17027357,0
+GIC.US,D,20100623,000000,10.0092,10.0798,9.84621,9.91979,125570.22425548,0
+GIC.US,D,20100624,000000,9.83541,9.96102,9.45849,9.47812,169878.459839,0
+GIC.US,D,20100625,000000,9.4899,9.79517,9.36524,9.75198,430442.50761298,0
+GIC.US,D,20100628,000000,9.73235,9.89433,9.61553,9.77554,72421.124411992,0
+GIC.US,D,20100629,000000,9.61553,9.70192,9.34659,9.41333,112849.89340161,0
+GIC.US,D,20100630,000000,9.40549,9.44279,8.90782,8.97663,219509.75554679,0
+GIC.US,D,20100701,000000,8.97182,9.30517,8.87562,9.22615,178374.98068805,0
+GIC.US,D,20100702,000000,9.28082,9.36524,9.10433,9.17,108995.89599491,0
+GIC.US,D,20100706,000000,9.3189,9.38977,8.73919,8.781,143680.85388779,0
+GIC.US,D,20100707,000000,8.8348,9.07381,8.76392,9.01138,162763.38770355,0
+GIC.US,D,20100708,000000,9.10806,9.19955,8.90134,8.99528,204254.73118304,0
+GIC.US,D,20100709,000000,9.00667,9.29937,8.80475,9.29348,84462.956118911,0
+GIC.US,D,20100712,000000,9.23852,9.33481,8.97182,9.0795,75620.054323982,0
+GIC.US,D,20100713,000000,9.20995,9.591,9.20995,9.54388,143391.52392123,0
+GIC.US,D,20100714,000000,9.62143,9.81873,9.37702,9.7883,197997.4612724,0
+GIC.US,D,20100715,000000,9.80204,9.80204,9.35935,9.61553,132692.42776334,0
+GIC.US,D,20100716,000000,9.53113,9.56548,9.08716,9.09668,86700.169522328,0
+GIC.US,D,20100719,000000,9.14517,9.22615,8.92481,9.15666,110760.40128394,0
+GIC.US,D,20100720,000000,9.02345,9.24519,8.86327,9.23282,126264.00491474,0
+GIC.US,D,20100721,000000,9.30517,9.31204,8.95592,9.00667,86492.340954797,0
+GIC.US,D,20100722,000000,9.13379,9.61553,9.12053,9.591,130171.9969983,0
+GIC.US,D,20100723,000000,9.52524,9.81873,9.41825,9.81284,98851.009350452,0
+GIC.US,D,20100726,000000,9.85897,10.0798,9.68523,10.068,93208.056235002,0
+GIC.US,D,20100727,000000,10.1564,10.1995,9.73235,9.80204,110720.66935192,0
+GIC.US,D,20100728,000000,9.75885,9.84621,9.47812,9.56155,108310.26547555,0
+GIC.US,D,20100729,000000,9.65971,9.8256,9.44279,9.68523,72976.352692895,0
+GIC.US,D,20100730,000000,9.64106,9.80204,9.53701,9.74511,94734.169931868,0
+GIC.US,D,20100802,000000,9.91397,10.2408,9.91397,10.1083,89920.493551564,0
+GIC.US,D,20100803,000000,10.0523,10.1387,9.75885,9.80694,95347.467959581,0
+GIC.US,D,20100804,000000,9.8521,9.8521,9.66462,9.75885,80025.20494164,0
+GIC.US,D,20100805,000000,9.75885,9.84621,9.65186,9.65971,112051.1796911,0
+GIC.US,D,20100806,000000,9.51345,9.69701,9.36524,9.66462,64522.620078342,0
+GIC.US,D,20100809,000000,9.75198,10.1152,9.60866,9.90804,99201.465366287,0
+GIC.US,D,20100810,000000,9.78045,9.91397,9.53113,9.72645,133758.05855569,0
+GIC.US,D,20100811,000000,7.1725,8.41164,6.80263,7.76222,898778.07193821,0
+GIC.US,D,20100812,000000,7.75642,8.13728,7.61273,7.88227,318851.8108264,0
+GIC.US,D,20100813,000000,7.84634,7.97149,7.57848,7.6617,221212.11601906,0
+GIC.US,D,20100816,000000,7.65573,7.74544,7.51751,7.65573,192634.66921611,0
+GIC.US,D,20100817,000000,7.75103,7.90524,7.71472,7.89924,176977.23169465,0
+GIC.US,D,20100818,000000,7.90524,7.95275,7.82072,7.86441,171443.28670041,0
+GIC.US,D,20100819,000000,7.81602,8.00586,7.67369,7.80325,133128.46024816,0
+GIC.US,D,20100820,000000,7.75642,7.90524,7.46981,7.74544,152987.2948897,0
+GIC.US,D,20100823,000000,7.77969,7.86441,7.50004,7.53008,109162.97386292,0
+GIC.US,D,20100824,000000,7.42898,7.42898,7.17927,7.18544,178346.45519839,0
+GIC.US,D,20100825,000000,7.16042,7.40541,7.11271,7.38197,173683.55640629,0
+GIC.US,D,20100826,000000,7.45096,7.46981,7.0176,7.13715,112196.86344188,0
+GIC.US,D,20100827,000000,7.23187,7.27998,6.95173,7.26202,74656.300280434,0
+GIC.US,D,20100830,000000,7.13028,7.2196,7.0069,7.05784,97593.850270389,0
+GIC.US,D,20100831,000000,7.05323,7.24317,6.94584,7.01122,90410.520713241,0
+GIC.US,D,20100901,000000,7.11909,7.31472,7.04695,7.30942,164300.70784278,0
+GIC.US,D,20100902,000000,7.28518,7.48786,7.23187,7.40541,76878.232171533,0
+GIC.US,D,20100903,000000,7.56188,7.58918,7.37657,7.56698,54349.207944222,0
+GIC.US,D,20100907,000000,7.56188,7.61273,7.41071,7.44576,77157.374463216,0
+GIC.US,D,20100908,000000,7.48786,7.61273,7.11909,7.15374,139225.78366322,0
+GIC.US,D,20100909,000000,7.25572,7.29656,6.99463,7.14903,172190.04326904,0
+GIC.US,D,20100910,000000,7.17927,7.26732,6.98816,7.19664,71617.316864043,0
+GIC.US,D,20100913,000000,7.28518,7.51202,7.12478,7.41671,120581.31986725,0
+GIC.US,D,20100914,000000,7.41071,7.42299,7.19133,7.27379,68703.641848663,0
+GIC.US,D,20100915,000000,7.26732,7.33307,7.16042,7.26732,90271.968334889,0
+GIC.US,D,20100916,000000,7.23747,7.26732,7.10152,7.13715,64389.161537428,0
+GIC.US,D,20100917,000000,7.16042,7.2196,7.02309,7.14305,97565.324780728,0
+GIC.US,D,20100920,000000,7.1725,7.38197,7.13028,7.33307,189672.09336132,0
+GIC.US,D,20100921,000000,7.3638,7.37657,7.17927,7.2254,84773.680202719,0
+GIC.US,D,20100922,000000,7.2254,7.26202,7.10152,7.13028,85275.932574251,0
+GIC.US,D,20100923,000000,7.07061,7.24317,7.07061,7.14903,129977.41240811,0
+GIC.US,D,20100924,000000,7.25572,7.42898,7.23187,7.38717,81473.892309427,0
+GIC.US,D,20100927,000000,7.44576,7.44576,7.30343,7.31472,96709.560090896,0
+GIC.US,D,20100928,000000,7.31472,7.3638,7.15374,7.29656,123586.68395655,0
+GIC.US,D,20100929,000000,7.25572,7.44576,7.25572,7.30942,106329.78147908,0
+GIC.US,D,20100930,000000,7.38197,7.47589,7.17927,7.31472,101205.38101498,0
+GIC.US,D,20101001,000000,7.38197,7.38197,7.16042,7.30343,63204.334949006,0
+GIC.US,D,20101004,000000,7.31472,7.3638,7.13715,7.2034,70375.439296299,0
+GIC.US,D,20101005,000000,7.33307,7.51202,7.2254,7.46363,91723.712005139,0
+GIC.US,D,20101006,000000,7.42898,7.45764,7.23747,7.41071,86618.668123297,0
+GIC.US,D,20101007,000000,7.49406,7.53008,7.37657,7.37657,39209.304306615,0
+GIC.US,D,20101008,000000,7.43486,7.54893,7.29656,7.47589,41669.627789881,0
+GIC.US,D,20101011,000000,7.52341,7.58918,7.36979,7.42898,57272.051866994,0
+GIC.US,D,20101012,000000,7.40541,7.51751,7.29656,7.46363,35274.824268364,0
+GIC.US,D,20101013,000000,7.57238,7.78588,7.41071,7.6669,87377.649901779,0
+GIC.US,D,20101014,000000,7.70873,7.87628,7.6307,7.72021,92951.326828052,0
+GIC.US,D,20101015,000000,7.85224,7.97149,7.74544,7.77969,99774.012694484,0
+GIC.US,D,20101018,000000,7.78588,7.94626,7.78588,7.92939,64160.95762014,0
+GIC.US,D,20101019,000000,7.86441,7.93361,7.6617,7.75642,140982.13881235,0
+GIC.US,D,20101020,000000,7.82072,8.20364,7.77449,8.04266,92582.532997435,0
+GIC.US,D,20101021,000000,8.10666,8.2857,7.8704,8.01263,77120.698833651,0
+GIC.US,D,20101022,000000,8.03618,8.05464,7.86441,7.87628,65450.717259815,0
+GIC.US,D,20101025,000000,7.97149,8.03618,7.84007,7.87628,70006.645465681,0
+GIC.US,D,20101026,000000,7.79717,7.91122,7.71472,7.8275,96062.642736083,0
+GIC.US,D,20101027,000000,7.75103,7.77449,7.64276,7.73278,54255.481335336,0
+GIC.US,D,20101028,000000,7.81602,7.81602,7.6617,7.69734,62656.238040519,0
+GIC.US,D,20101029,000000,7.6617,7.89924,7.60684,7.71472,54276.875452582,0
+GIC.US,D,20101101,000000,7.77969,7.79717,7.38197,7.48189,93535.080598616,0
+GIC.US,D,20101102,000000,7.65573,7.8704,7.57848,7.86441,125446.95338944,0
+GIC.US,D,20101103,000000,7.89297,7.99446,7.65573,7.77449,93870.255102134,0
+GIC.US,D,20101104,000000,7.93999,8.10666,7.91731,7.99446,101346.98969579,0
+GIC.US,D,20101105,000000,7.91731,8.10224,7.91731,8.07408,106144.36579629,0
+GIC.US,D,20101108,000000,8.08614,8.24605,8.04865,8.16761,104081.36163331,0
+GIC.US,D,20101109,000000,8.20982,8.34107,8.20982,8.26332,122435.47669523,0
+GIC.US,D,20101110,000000,8.19088,8.19088,7.6247,8.03618,254561.4697353,0
+GIC.US,D,20101111,000000,7.93361,8.29865,7.83329,8.23995,98399.695353315,0
+GIC.US,D,20101112,000000,8.19088,8.2857,8.07938,8.15506,101645.48856975,0
+GIC.US,D,20101115,000000,8.2269,8.2857,8.02401,8.15506,119606.35938133,0
+GIC.US,D,20101116,000000,8.06052,8.07408,7.72021,7.78588,117367.10844295,0
+GIC.US,D,20101117,000000,7.8275,7.86441,7.6617,7.75103,69087.717191599,0
+GIC.US,D,20101118,000000,7.86441,7.98318,7.79717,7.81602,51370.331809618,0
+GIC.US,D,20101119,000000,7.75642,7.82072,7.71472,7.77969,69256.832594589,0
+GIC.US,D,20101122,000000,7.70244,7.84634,7.60203,7.73886,77476.248686927,0
+GIC.US,D,20101123,000000,7.6617,7.71472,7.53626,7.65573,34268.281990324,0
+GIC.US,D,20101124,000000,7.73278,7.86441,7.70244,7.86441,42338.958029427,0
+GIC.US,D,20101126,000000,7.79177,7.85881,7.79177,7.8275,15495.453490883,0
+GIC.US,D,20101129,000000,7.76851,7.85881,7.64885,7.84634,36972.090903198,0
+GIC.US,D,20101130,000000,7.76222,7.8275,7.67369,7.73278,91767.519007118,0
+GIC.US,D,20101201,000000,7.87628,7.9233,7.70244,7.72021,136842.88650903,0
+GIC.US,D,20101202,000000,7.72021,7.81602,7.70873,7.74544,49449.955094935,0
+GIC.US,D,20101203,000000,7.72021,7.84634,7.71472,7.78588,68810.612434892,0
+GIC.US,D,20101206,000000,7.75642,7.81602,7.70244,7.70873,60684.922951442,0
+GIC.US,D,20101207,000000,7.80992,7.86441,7.72021,7.73278,86109.284379348,0
+GIC.US,D,20101208,000000,7.76851,7.76851,7.67369,7.71472,55745.938170127,0
+GIC.US,D,20101209,000000,7.77969,7.77969,7.7261,7.73886,91848.001638662,0
+GIC.US,D,20101210,000000,7.76851,7.8275,7.7261,7.76222,96421.248891822,0
+GIC.US,D,20101213,000000,7.77969,7.88727,7.75103,7.82072,202553.38947827,0
+GIC.US,D,20101214,000000,7.85881,7.89297,7.7261,7.80325,97771.115813283,0
+GIC.US,D,20101215,000000,7.7261,7.81602,7.19664,7.3638,355623.20453448,0
+GIC.US,D,20101216,000000,7.3209,7.44576,7.14903,7.41071,177564.04176768,0
+GIC.US,D,20101217,000000,7.36979,7.49406,7.36979,7.48189,127159.50153659,0
+GIC.US,D,20101220,000000,7.55491,7.65573,7.52341,7.60203,135903.58288519,0
+GIC.US,D,20101221,000000,7.65573,7.83329,7.61273,7.80992,110789.94554109,0
+GIC.US,D,20101222,000000,7.85881,8.41164,7.85881,8.3706,277663.0412908,0
+GIC.US,D,20101223,000000,8.51166,8.51873,8.32143,8.41762,110155.25339614,0
+GIC.US,D,20101227,000000,8.42312,8.65075,8.3818,8.52569,63041.332150942,0
+GIC.US,D,20101228,000000,8.56829,8.56829,8.34107,8.37551,91722.693237651,0
+GIC.US,D,20101229,000000,8.3818,8.46022,8.34107,8.38797,39731.932027905,0
+GIC.US,D,20101230,000000,8.3706,8.50803,8.35137,8.38797,52719.179963591,0
+GIC.US,D,20101231,000000,8.36451,8.52569,8.35754,8.39839,75870.671126004,0
+GIC.US,D,20110103,000000,8.48771,8.6797,8.43627,8.60088,65590.288405655,0
+GIC.US,D,20110104,000000,8.65596,8.65596,8.25202,8.32771,94448.915035258,0
+GIC.US,D,20110105,000000,8.32143,8.39397,8.24605,8.30994,74183.592166051,0
+GIC.US,D,20110106,000000,8.29179,8.42921,8.15506,8.18567,63316.399372674,0
+GIC.US,D,20110107,000000,8.23299,8.27608,8.04266,8.20982,54867.760595562,0
+GIC.US,D,20110110,000000,8.1737,8.29179,8.16203,8.19088,128583.73848467,0
+GIC.US,D,20110111,000000,8.23995,8.25202,8.10224,8.15506,51704.487545647,0
+GIC.US,D,20110112,000000,8.22013,8.23995,8.13728,8.15506,54161.75472645,0
+GIC.US,D,20110113,000000,8.14818,8.27608,8.14818,8.27608,32681.042244185,0
+GIC.US,D,20110114,000000,8.29179,8.32771,8.22013,8.27608,89175.774517912,0
+GIC.US,D,20110118,000000,8.26999,8.29179,8.13051,8.25722,102517.55353939,0
+GIC.US,D,20110119,000000,8.26332,8.29865,8.14229,8.2269,112744.96035036,0
+GIC.US,D,20110120,000000,8.21405,8.39397,8.19775,8.2269,53231.620010001,0
+GIC.US,D,20110121,000000,8.27608,8.30317,8.15506,8.16203,51231.779431264,0
+GIC.US,D,20110124,000000,8.21405,8.34107,8.13728,8.1737,81278.288951751,0
+GIC.US,D,20110125,000000,8.11755,8.16761,7.83329,8.13051,117411.93421241,0
+GIC.US,D,20110126,000000,8.13051,8.34107,8.01263,8.28138,104446.08039397,0
+GIC.US,D,20110127,000000,8.26999,8.34107,8.25202,8.29179,34559.649491862,0
+GIC.US,D,20110128,000000,8.26332,8.26332,7.97149,8.04266,136899.93748835,0
+GIC.US,D,20110131,000000,8.10224,8.26332,8.04266,8.13728,90460.440320148,0
+GIC.US,D,20110201,000000,8.1796,8.39839,8.1737,8.30317,82974.536819096,0
+GIC.US,D,20110202,000000,8.30994,8.39839,8.1737,8.19775,99573.315499369,0
+GIC.US,D,20110203,000000,8.19088,8.31427,8.15506,8.21405,50278.213062594,0
+GIC.US,D,20110204,000000,8.21405,8.34107,8.21405,8.26999,69994.420255825,0
+GIC.US,D,20110207,000000,8.25722,8.41164,8.25202,8.34107,75183.003071675,0
+GIC.US,D,20110208,000000,8.3706,8.48771,8.32143,8.47082,127447.81273567,0
+GIC.US,D,20110209,000000,8.42921,8.45403,8.34107,8.41164,88467.731113826,0
+GIC.US,D,20110210,000000,8.36451,8.45403,8.34107,8.41762,36047.050024188,0
+GIC.US,D,20110211,000000,8.39397,8.5789,8.34107,8.53198,99465.326145653,0
+GIC.US,D,20110214,000000,8.51166,8.73379,8.49468,8.53649,84225.583294231,0
+GIC.US,D,20110215,000000,8.54258,8.60716,8.50096,8.53198,40822.013239953,0
+GIC.US,D,20110216,000000,8.5789,8.71003,8.52569,8.65075,62995.487613988,0
+GIC.US,D,20110218,000000,8.67372,8.85157,8.59048,8.81713,91229.609773508,0
+GIC.US,D,20110222,000000,8.70463,8.79935,8.56829,8.61963,81383.222003004,0
+GIC.US,D,20110223,000000,8.62581,8.6374,8.25202,8.41164,86284.512387268,0
+GIC.US,D,20110224,000000,8.46631,8.50803,8.26332,8.40564,110281.58056464,0
+GIC.US,D,20110225,000000,8.40564,8.45403,8.24605,8.37551,38805.872381408,0
+GIC.US,D,20110228,000000,8.38797,8.65075,8.11255,8.13728,144078.17320806,0
+GIC.US,D,20110301,000000,8.16761,8.1796,7.98318,8.00586,122471.1335573,0
+GIC.US,D,20110302,000000,7.94626,8.10224,7.84634,8.06052,176522.86139505,0
+GIC.US,D,20110303,000000,8.26332,8.34107,8.01714,8.11755,90662.156282752,0
+GIC.US,D,20110304,000000,8.11755,8.11755,7.8704,7.93999,139313.39766717,0
+GIC.US,D,20110307,000000,8.03009,8.3338,7.55491,7.68448,149463.37814907,0
+GIC.US,D,20110308,000000,7.6617,7.87628,7.50004,7.75642,117677.83252676,0
+GIC.US,D,20110309,000000,7.73886,7.8704,7.6669,7.68448,58305.082099719,0
+GIC.US,D,20110310,000000,7.57848,7.58918,7.41671,7.45096,87840.170341283,0
+GIC.US,D,20110311,000000,7.44576,7.6307,7.39394,7.50004,93257.975841908,0
+GIC.US,D,20110314,000000,7.39992,7.48189,7.25572,7.35163,58927.549034823,0
+GIC.US,D,20110315,000000,7.19664,7.39992,7.11271,7.29656,158883.92110964,0
+GIC.US,D,20110316,000000,7.21567,7.47589,6.97686,7.35771,263449.19729969,0
+GIC.US,D,20110317,000000,7.50004,7.6617,7.36979,7.52341,184512.03603513,0
+GIC.US,D,20110318,000000,7.58918,7.83329,7.54893,7.56188,322229.02504877,0
+GIC.US,D,20110321,000000,7.73886,7.80992,7.6669,7.76222,98034.976592648,0
+GIC.US,D,20110322,000000,7.80325,7.85881,7.70873,7.75103,77449.760732241,0
+GIC.US,D,20110323,000000,7.75642,7.85881,7.68448,7.80992,110050.32034488,0
+GIC.US,D,20110324,000000,7.85881,8.00104,7.81602,7.92939,97696.745786667,0
+GIC.US,D,20110325,000000,7.96502,8.26999,7.89924,8.05464,75090.295230277,0
+GIC.US,D,20110328,000000,8.06052,8.24605,7.99446,8.01263,62507.497987285,0
+GIC.US,D,20110329,000000,8.02401,8.12413,7.99446,8.06721,46721.695762353,0
+GIC.US,D,20110330,000000,8.11255,8.1796,8.05464,8.11255,55238.591961155,0
+GIC.US,D,20110331,000000,8.08614,8.09135,8.02401,8.05464,37898.150549694,0
+GIC.US,D,20110401,000000,8.12413,8.12413,8.00104,8.04266,48965.021770696,0
+GIC.US,D,20110404,000000,8.01263,8.04266,7.81602,7.91731,64643.853409401,0
+GIC.US,D,20110405,000000,7.88727,7.98829,7.87628,7.90524,52319.823108335,0
+GIC.US,D,20110406,000000,7.92939,8.08614,7.91122,7.99446,75274.692145586,0
+GIC.US,D,20110407,000000,7.98829,8.01714,7.9233,7.93361,58022.883505571,0
+GIC.US,D,20110408,000000,7.96502,7.98318,7.79177,7.82072,75664.880093449,0
+GIC.US,D,20110411,000000,7.80325,7.83329,7.57848,7.69047,81173.355900498,0
+GIC.US,D,20110412,000000,7.59515,7.70873,7.59515,7.68448,133719.34539114,0
+GIC.US,D,20110413,000000,7.74544,7.74544,7.60203,7.6617,61754.62881373,0
+GIC.US,D,20110414,000000,7.60203,7.75103,7.57238,7.74544,62594.093223757,0
+GIC.US,D,20110415,000000,7.7261,7.80325,7.6307,7.78588,58123.741486874,0
+GIC.US,D,20110418,000000,7.68448,7.77969,7.23747,7.6247,183032.7856427,0
+GIC.US,D,20110419,000000,7.6669,7.67369,7.53008,7.53626,38954.612434641,0
+GIC.US,D,20110420,000000,7.6307,7.67369,7.57238,7.65573,105055.30335174,0
+GIC.US,D,20110421,000000,7.6307,7.70873,7.57238,7.63638,25440.661707713,0
+GIC.US,D,20110425,000000,7.60203,7.6785,7.58318,7.59515,36058.256466556,0
+GIC.US,D,20110426,000000,7.64885,7.73886,7.57238,7.64885,45395.260493113,0
+GIC.US,D,20110427,000000,7.6307,7.7261,7.6247,7.69047,17012.398280358,0
+GIC.US,D,20110428,000000,7.69047,7.69047,7.31472,7.57848,229803.38224448,0
+GIC.US,D,20110429,000000,7.57238,7.73886,7.54225,7.71472,53662.558657381,0
+GIC.US,D,20110502,000000,7.71472,7.73278,7.57848,7.67369,73372.653245685,0
+GIC.US,D,20110503,000000,7.64276,7.70244,7.50004,7.54893,52754.836825667,0
+GIC.US,D,20110504,000000,7.54893,7.6785,7.35771,7.48189,62650.125435591,0
+GIC.US,D,20110505,000000,7.43486,7.54893,7.33887,7.36979,75078.070020422,0
+GIC.US,D,20110506,000000,7.48786,7.53008,7.24984,7.40541,66503.10407481,0
+GIC.US,D,20110509,000000,7.55491,7.6785,7.45096,7.57848,55594.14181443,0
+GIC.US,D,20110510,000000,7.61871,7.8275,7.58918,7.80325,53672.74633226,0
+GIC.US,D,20110511,000000,8.02401,9.13379,8.00586,9.04151,378014.69515093,0
+GIC.US,D,20110512,000000,8.97663,9.10433,8.71003,8.79935,213128.19600261,0
+GIC.US,D,20110513,000000,8.80475,8.86327,8.54964,8.63121,110320.29372918,0
+GIC.US,D,20110516,000000,8.63121,8.65075,8.55584,8.58508,136689.05261836,0
+GIC.US,D,20110517,000000,8.5789,8.79935,8.56104,8.79415,125804.54077769,0
+GIC.US,D,20110518,000000,8.79415,8.79415,8.56829,8.78777,56337.842080594,0
+GIC.US,D,20110519,000000,8.81713,8.81713,8.56829,8.75078,61114.842831333,0
+GIC.US,D,20110520,000000,8.72142,8.80475,8.28138,8.53198,94385.751451008,0
+GIC.US,D,20110523,000000,8.47082,8.47082,8.26999,8.34107,72751.205078069,0
+GIC.US,D,20110524,000000,8.35754,8.35754,8.10224,8.19775,109663.18869948,0
+GIC.US,D,20110525,000000,8.19775,8.41762,8.04865,8.34607,90340.225756576,0
+GIC.US,D,20110526,000000,8.29179,8.49468,8.22013,8.41164,77499.680339148,0
+GIC.US,D,20110527,000000,8.39839,8.59588,8.3706,8.59048,117399.70900256,0
+GIC.US,D,20110531,000000,8.6797,8.96534,8.55584,8.59048,406334.39377943,0
+GIC.US,D,20110601,000000,8.59048,8.59048,8.13051,8.28138,239908.5369569,0
+GIC.US,D,20110602,000000,8.26999,8.29179,8.09635,8.19775,69969.969836116,0
+GIC.US,D,20110603,000000,8.03618,8.09135,7.97149,7.97788,95074.438272825,0
+GIC.US,D,20110606,000000,7.96502,8.00104,7.77969,7.80992,145345.519963,0
+GIC.US,D,20110607,000000,7.83329,7.95275,7.75642,7.77449,131085.83143493,0
+GIC.US,D,20110608,000000,7.74544,7.81602,7.61273,7.71472,87861.564458529,0
+GIC.US,D,20110609,000000,7.71472,7.92939,7.71472,7.84634,73630.401420123,0
+GIC.US,D,20110610,000000,7.77449,7.82072,7.57238,7.6617,82133.034874095,0
+GIC.US,D,20110613,000000,7.71472,7.79177,7.61871,7.75103,61941.063264016,0
+GIC.US,D,20110614,000000,7.82072,8.02401,7.79177,8.01263,53955.963693895,0
+GIC.US,D,20110615,000000,7.89924,7.97149,7.80325,7.80992,139998.00941904,0
+GIC.US,D,20110616,000000,7.80992,8.16761,7.70873,8.15506,118541.74735648,0
+GIC.US,D,20110617,000000,8.20364,8.3706,8.1737,8.28138,275177.24862034,0
+GIC.US,D,20110620,000000,8.26999,8.50803,8.26999,8.50803,189004.80065674,0
+GIC.US,D,20110621,000000,8.5736,8.70463,8.53198,8.69757,105439.37869467,0
+GIC.US,D,20110622,000000,8.66302,8.66302,8.49468,8.53649,115098.3132474,0
+GIC.US,D,20110623,000000,8.44147,8.73379,8.35137,8.72142,114870.1093301,0
+GIC.US,D,20110624,000000,8.72692,8.86934,8.6374,8.86934,337797.82979878,0
+GIC.US,D,20110627,000000,8.85697,8.87562,8.79415,8.85697,137825.99713484,0
+GIC.US,D,20110628,000000,8.85697,8.96534,8.74538,8.88181,187561.20712639,0
+GIC.US,D,20110629,000000,8.91165,8.93716,8.84647,8.88181,69019.45976991,0
+GIC.US,D,20110630,000000,8.90134,8.93716,8.86934,8.90134,65459.886167205,0
+GIC.US,D,20110701,000000,8.90782,9.00667,8.85157,8.92481,74874.316522843,0
+GIC.US,D,20110705,000000,8.88181,8.93716,8.79935,8.91912,103416.10646371,0
+GIC.US,D,20110706,000000,8.87562,8.94385,8.79415,8.91165,63050.501058334,0
+GIC.US,D,20110707,000000,8.95013,9.26905,8.88701,9.25,91175.615096651,0
+GIC.US,D,20110708,000000,9.12613,9.3407,9.03571,9.32371,79830.620351452,0
+GIC.US,D,20110711,000000,9.20515,9.33481,9.0795,9.31204,115369.30539918,0
+GIC.US,D,20110712,000000,9.28082,9.51934,9.28082,9.44279,84959.095885515,0
+GIC.US,D,20110713,000000,9.4899,9.65971,9.45849,9.54879,51143.146659816,0
+GIC.US,D,20110714,000000,9.54388,9.67051,9.48401,9.53701,62478.972497624,0
+GIC.US,D,20110715,000000,9.53701,9.65971,9.43689,9.62143,103674.87340564,0
+GIC.US,D,20110718,000000,9.591,9.60866,9.49579,9.56155,60322.241725751,0
+GIC.US,D,20110719,000000,9.591,9.81284,9.53113,9.81284,79728.743602662,0
+GIC.US,D,20110720,000000,9.7883,9.7883,9.65186,9.74511,28556.052685697,0
+GIC.US,D,20110721,000000,9.76278,10.1564,9.76278,10.1308,61878.918447254,0
+GIC.US,D,20110722,000000,10.125,10.1692,9.82854,9.82854,96697.334881041,0
+GIC.US,D,20110725,000000,9.70879,9.96598,9.67051,9.8256,85978.882140899,0
+GIC.US,D,20110726,000000,9.80694,9.99536,9.80694,9.82854,100581.89531239,0
+GIC.US,D,20110727,000000,9.74511,9.87665,9.57923,9.64597,151450.99351797,0
+GIC.US,D,20110728,000000,9.62143,9.8521,9.57923,9.76867,219548.46871132,0
+GIC.US,D,20110729,000000,9.62929,9.86486,9.56548,9.70192,296936.0846268,0
+GIC.US,D,20110801,000000,9.84229,9.86486,9.68228,9.82854,97501.142428991,0
+GIC.US,D,20110802,000000,9.8256,10.0386,9.67051,9.67051,113837.07909738,0
+GIC.US,D,20110803,000000,9.73235,9.8256,9.47124,9.79517,80999.146660067,0
+GIC.US,D,20110804,000000,8.80475,9.76278,8.77462,8.8288,152644.98901378,0
+GIC.US,D,20110805,000000,8.92481,8.92481,8.35754,8.72692,126908.88473457,0
+GIC.US,D,20110808,000000,8.50803,8.6374,8.01263,8.01263,120195.20698934,0
+GIC.US,D,20110809,000000,8.18567,8.47612,7.67369,8.47612,158282.84829178,0
+GIC.US,D,20110810,000000,8.20982,8.2857,7.68448,7.72021,159647.99672556,0
+GIC.US,D,20110811,000000,7.80992,8.28138,7.67369,8.14818,71986.11069466,0
+GIC.US,D,20110812,000000,8.23995,8.32143,8.09135,8.15506,47204.591551615,0
+GIC.US,D,20110815,000000,8.32143,8.38797,8.26332,8.3706,41995.633386008,0
+GIC.US,D,20110816,000000,8.27608,8.39397,8.14818,8.34107,74049.114857648,0
+GIC.US,D,20110817,000000,8.37551,8.39397,8.08614,8.23299,126326.14973149,0
+GIC.US,D,20110818,000000,7.97149,8.08614,7.71472,7.82072,91848.001638662,0
+GIC.US,D,20110819,000000,7.74544,7.90524,7.57238,7.6307,107611.39097886,0
+GIC.US,D,20110822,000000,7.79177,7.84634,7.63638,7.73886,60839.775609601,0
+GIC.US,D,20110823,000000,7.77449,8.11255,7.69047,8.11255,163282.95912237,0
+GIC.US,D,20110824,000000,8.10224,8.34607,8.10224,8.31427,141598.49314253,0
+GIC.US,D,20110825,000000,8.38797,8.39397,7.97788,7.99446,141695.27605388,0
+GIC.US,D,20110826,000000,7.97149,8.1796,7.87628,7.91122,107252.78482312,0
+GIC.US,D,20110829,000000,7.99446,8.31427,7.99446,8.2857,76175.282604885,0
+GIC.US,D,20110830,000000,8.25722,8.38797,8.07938,8.16761,127125.88220949,0
+GIC.US,D,20110831,000000,8.23299,8.23995,7.91122,8.04266,125895.21108412,0
+GIC.US,D,20110901,000000,8.04266,8.1796,7.75103,7.76222,91716.580632722,0
+GIC.US,D,20110902,000000,7.6785,7.69047,7.41671,7.47589,63840.045861452,0
+GIC.US,D,20110906,000000,7.29155,7.6617,7.25572,7.51751,90293.362452134,0
+GIC.US,D,20110907,000000,7.61871,7.84634,7.60684,7.75103,115532.30819725,0
+GIC.US,D,20110908,000000,7.73278,7.77969,7.56188,7.61871,106879.91592255,0
+GIC.US,D,20110909,000000,7.51202,7.6617,7.41071,7.60684,77497.642804172,0
+GIC.US,D,20110912,000000,7.54225,7.89924,7.53008,7.80325,135470.60670283,0
+GIC.US,D,20110913,000000,7.8275,7.88727,7.6785,7.75103,164663.38906847,0
+GIC.US,D,20110914,000000,7.79177,7.85881,7.6247,7.68448,109495.09206399,0
+GIC.US,D,20110915,000000,7.76222,7.94626,7.74544,7.86441,101118.7857785,0
+GIC.US,D,20110916,000000,7.86441,7.87628,7.58918,7.68448,192121.21040222,0
+GIC.US,D,20110919,000000,7.57848,7.88227,7.48189,7.80325,98490.365659737,0
+GIC.US,D,20110920,000000,7.87628,7.92939,7.58918,7.59515,63201.278646543,0
+GIC.US,D,20110921,000000,7.61273,7.8704,7.45096,7.46363,73294.208149118,0
+GIC.US,D,20110922,000000,7.24317,7.33307,7.0176,7.08885,67542.246912462,0
+GIC.US,D,20110923,000000,7.08278,7.30942,7.07061,7.19664,54305.400942244,0
+GIC.US,D,20110926,000000,7.25572,7.56188,7.25572,7.55491,86483.172047406,0
+GIC.US,D,20110927,000000,7.77969,7.97788,7.6617,7.79717,99931.921655109,0
+GIC.US,D,20110928,000000,7.80325,7.91122,7.61273,7.6307,78060.00245749,0
+GIC.US,D,20110929,000000,7.84007,7.84007,7.41671,7.60684,44805.394117621,0
+GIC.US,D,20110930,000000,7.47589,7.72021,7.47589,7.57848,78851.584795586,0
+GIC.US,D,20111003,000000,7.50004,7.76222,6.9109,6.93436,76872.119566605,0
+GIC.US,D,20111004,000000,6.89224,7.61871,6.48078,7.54225,139409.16181104,0
+GIC.US,D,20111005,000000,7.51751,8.00104,7.38717,7.89297,60800.043677573,0
+GIC.US,D,20111006,000000,7.83329,7.97788,7.79717,7.96502,42456.116290536,0
+GIC.US,D,20111007,000000,7.96502,8.01714,7.48189,7.53626,52149.688937858,0
+GIC.US,D,20111010,000000,7.73278,7.86441,7.61871,7.85224,46390.596328787,0
+GIC.US,D,20111011,000000,7.80992,7.97149,7.75642,7.83329,62711.251484865,0
+GIC.US,D,20111012,000000,7.8704,8.14229,7.79177,8.10224,54844.328943339,0
+GIC.US,D,20111013,000000,8.02401,8.09135,7.88727,8.08614,38358.633454223,0
+GIC.US,D,20111014,000000,8.1796,8.31427,8.10666,8.30994,34559.649491862,0
+GIC.US,D,20111017,000000,8.25202,8.25202,7.77449,7.81602,60652.32239183,0
+GIC.US,D,20111018,000000,7.86441,8.00104,7.74544,7.91731,55374.088037044,0
+GIC.US,D,20111019,000000,7.85224,7.99446,7.77449,7.80992,33984.045861201,0
+GIC.US,D,20111020,000000,7.86441,8.09135,7.72021,8.01714,77465.04224456,0
+GIC.US,D,20111021,000000,8.15506,8.41164,8.15506,8.40564,72231.633659244,0
+GIC.US,D,20111024,000000,8.42312,8.77462,8.42312,8.69757,144125.03651251,0
+GIC.US,D,20111025,000000,8.63121,8.6797,8.39839,8.43627,45514.456289197,0
+GIC.US,D,20111026,000000,8.64359,8.74538,8.36451,8.68598,45675.421552285,0
+GIC.US,D,20111027,000000,8.94385,9.47812,8.94385,9.34659,114065.28301467,0
+GIC.US,D,20111028,000000,9.06144,9.46536,9.06144,9.25,53464.917764729,0
+GIC.US,D,20111031,000000,9.10806,9.16333,8.99528,9.01138,40660.029209378,0
+GIC.US,D,20111101,000000,8.6374,8.69757,8.30994,8.3706,132646.58322639,0
+GIC.US,D,20111102,000000,8.51166,8.53198,8.09635,8.47612,81410.728725178,0
+GIC.US,D,20111103,000000,8.56104,8.91165,8.28138,8.86934,54237.143520554,0
+GIC.US,D,20111104,000000,8.78777,8.8402,8.58508,8.71533,37675.040469845,0
+GIC.US,D,20111107,000000,8.69757,8.69757,8.39397,8.50096,44694.348461441,0
+GIC.US,D,20111108,000000,8.55584,8.68598,8.22013,8.52569,67694.043268158,0
+GIC.US,D,20111109,000000,8.28138,8.39397,8.19088,8.28138,68782.086945232,0
+GIC.US,D,20111110,000000,8.40564,8.46022,8.23995,8.44776,53709.421961824,0
+GIC.US,D,20111111,000000,8.39397,8.60716,8.39397,8.60716,40840.351054735,0
+GIC.US,D,20111114,000000,8.54258,8.60088,8.44147,8.51873,34486.298232733,0
+GIC.US,D,20111115,000000,8.48231,8.63121,8.46022,8.61355,90719.207262073,0
+GIC.US,D,20111116,000000,8.47612,8.62581,8.3818,8.40564,24609.347437591,0
+GIC.US,D,20111117,000000,8.41164,8.47082,8.32143,8.40564,61874.843377302,0
+GIC.US,D,20111118,000000,8.40564,8.5736,8.3818,8.41164,67723.587525308,0
+GIC.US,D,20111121,000000,8.23995,8.31427,8.18567,8.2269,30044.471985512,0
+GIC.US,D,20111122,000000,8.26332,8.35754,8.06721,8.16203,43888.503378517,0
+GIC.US,D,20111123,000000,8.05464,8.10666,7.79717,7.82072,31949.567187875,0
+GIC.US,D,20111125,000000,7.82072,7.85881,7.60203,7.60684,14228.106735942,0
+GIC.US,D,20111128,000000,7.79177,7.93999,7.71472,7.80325,50723.414454804,0
+GIC.US,D,20111129,000000,7.78588,7.92939,7.65573,7.91122,67622.729544005,0
+GIC.US,D,20111130,000000,8.25202,8.76392,8.18567,8.75695,142430.82618014,0
+GIC.US,D,20111201,000000,8.6797,8.89389,8.25202,8.61963,70788.040128896,0
+GIC.US,D,20111202,000000,8.76392,8.88701,8.66823,8.82253,27607.580154467,0
+GIC.US,D,20111205,000000,8.92481,9.19955,8.8288,9.1805,76463.593803959,0
+GIC.US,D,20111206,000000,9.20515,9.3189,9.06144,9.25569,41030.860574971,0
+GIC.US,D,20111207,000000,9.23852,9.43296,8.99528,9.37702,42421.478195947,0
+GIC.US,D,20111208,000000,9.33087,9.44867,9.10433,9.13379,79611.585341554,0
+GIC.US,D,20111209,000000,9.17,9.62929,9.17,9.55566,39015.738483915,0
+GIC.US,D,20111212,000000,9.72058,9.72058,9.36917,9.56155,36324.154780897,0
+GIC.US,D,20111213,000000,9.60278,9.62143,9.22615,9.28662,60239.721559231,0
+GIC.US,D,20111214,000000,9.25569,9.32371,9.1805,9.20995,47421.589026536,0
+GIC.US,D,20111215,000000,9.33481,9.43296,9.13379,9.31204,111866.78277579,0
+GIC.US,D,20111216,000000,9.40549,9.64106,9.19189,9.63419,127144.22002428,0
+GIC.US,D,20111219,000000,9.67542,9.91397,9.43689,9.48401,74534.048181886,0
+GIC.US,D,20111220,000000,10.5667,10.5667,9.70879,10.0837,74162.198048804,0
+GIC.US,D,20111221,000000,9.99536,10.1152,9.89433,10.074,48195.852317336,0
+GIC.US,D,20111222,000000,10.0248,10.068,9.84229,9.97581,28515.301986181,0
+GIC.US,D,20111223,000000,9.98861,10.02,9.84621,9.98265,15330.413157843,0
+GIC.US,D,20111227,000000,9.97581,10.125,9.83541,10.1083,19545.054255265,0
+GIC.US,D,20111228,000000,10.125,10.125,9.75885,9.80694,33974.87695381,0
+GIC.US,D,20111229,000000,9.87665,9.9493,9.71272,9.83541,34801.097386493,0
+GIC.US,D,20111230,000000,9.84229,9.91979,9.75885,9.77554,23099.534020531,0
+GIC.US,D,20120103,000000,9.98861,10.281,9.9493,10.068,50299.60717984,0
+GIC.US,D,20120104,000000,10.0327,10.0327,9.8256,9.92568,41404.748243029,0
+GIC.US,D,20120105,000000,9.90114,10.1623,9.84229,10.125,44441.694124443,0
+GIC.US,D,20120106,000000,10.1446,10.1446,9.8521,9.92568,63201.278646543,0
+GIC.US,D,20120109,000000,10.0092,10.0092,9.70192,9.81873,41362.978776026,0
+GIC.US,D,20120110,000000,9.92965,9.95516,9.87665,9.94236,33631.55231039,0
+GIC.US,D,20120111,000000,9.9493,9.96598,9.91397,9.91397,25448.811847617,0
+GIC.US,D,20120112,000000,9.90804,9.96102,9.80694,9.87172,24327.148843444,0
+GIC.US,D,20120113,000000,9.84229,9.90114,9.69112,9.72645,49620.089265413,0
+GIC.US,D,20120117,000000,9.96102,9.96102,9.72645,9.78045,92055.830206192,0
+GIC.US,D,20120118,000000,9.75198,10.0523,9.72058,10.0248,39211.341841591,0
+GIC.US,D,20120119,000000,10.0327,10.23,10.0248,10.2055,33485.868559621,0
+GIC.US,D,20120120,000000,10.1623,10.3055,10.1152,10.3055,27403.826656888,0
+GIC.US,D,20120123,000000,10.3055,10.3055,9.99536,10.2182,44506.895243669,0
+GIC.US,D,20120124,000000,10.1564,10.4665,10.1446,10.4597,57833.392752823,0
+GIC.US,D,20120125,000000,10.4852,10.6639,10.4018,10.5618,31067.314543359,0
+GIC.US,D,20120126,000000,10.6207,10.6992,10.5265,10.6885,23337.925612699,0
+GIC.US,D,20120127,000000,10.6531,10.8769,10.6531,10.7208,37484.530949608,0
+GIC.US,D,20120130,000000,10.6766,10.7974,10.4793,10.6885,28056.856616628,0
+GIC.US,D,20120131,000000,10.7405,10.7405,10.4725,10.4921,22245.806865675,0
+GIC.US,D,20120201,000000,10.4921,11.1399,10.4921,11.0447,69027.609909814,0
+GIC.US,D,20120202,000000,11.0084,11.3539,10.9446,11.3421,31978.092677537,0
+GIC.US,D,20120203,000000,11.4982,11.9134,11.454,11.827,66692.594827558,0
+GIC.US,D,20120206,000000,11.672,11.831,11.672,11.8014,53274.408244494,0
+GIC.US,D,20120207,000000,11.7661,11.827,11.6228,11.7427,57332.159148779,0
+GIC.US,D,20120208,000000,11.7427,11.9134,11.7289,11.9017,39969.304852584,0
+GIC.US,D,20120209,000000,11.9742,12.1077,11.8359,12.0204,37937.882481723,0
+GIC.US,D,20120210,000000,11.9742,12.255,11.8957,12.1077,62879.348120366,0
+GIC.US,D,20120213,000000,12.2668,12.4622,12.1461,12.255,71631.579608873,0
+GIC.US,D,20120214,000000,12.2374,12.3542,12.1077,12.2374,43556.385177462,0
+GIC.US,D,20120215,000000,12.3433,12.3433,11.882,11.9557,73668.095817176,0
+GIC.US,D,20120216,000000,11.9742,12.1461,11.9742,12.1342,39099.277417921,0
+GIC.US,D,20120217,000000,12.1647,12.3237,12.1411,12.1814,33928.013649368,0
+GIC.US,D,20120221,000000,12.1009,12.2109,11.9017,11.9674,50980.143861754,0
+GIC.US,D,20120222,000000,11.9075,12.0518,11.827,11.8957,26342.270934501,0
+GIC.US,D,20120223,000000,11.8781,12.2736,11.7054,12.2432,33530.694329088,0
+GIC.US,D,20120224,000000,12.255,12.3963,12.2187,12.2501,20900.015014166,0
+GIC.US,D,20120227,000000,12.0685,12.1411,11.7484,11.8545,66726.21415466,0
+GIC.US,D,20120228,000000,11.8545,12.0449,11.6897,11.8545,133655.16303941,0
+GIC.US,D,20120229,000000,11.7484,11.7917,11.4854,11.4982,123120.08844709,0
+GIC.US,D,20120301,000000,11.5041,11.7838,11.1449,11.1576,127270.54719277,0
+GIC.US,D,20120302,000000,10.9005,11.2165,10.5853,10.6158,211334.14645643,0
+GIC.US,D,20120305,000000,10.6158,10.9259,10.5333,10.7149,160611.75076912,0
+GIC.US,D,20120306,000000,10.4253,10.6992,10.4253,10.4852,37127.962328846,0
+GIC.US,D,20120307,000000,10.6158,10.6932,10.4322,10.6275,60751.142838154,0
+GIC.US,D,20120308,000000,10.7591,10.7591,10.5157,10.6708,33979.97079125,0
+GIC.US,D,20120309,000000,10.6402,10.8347,10.6345,10.8308,61132.161878627,0
+GIC.US,D,20120312,000000,10.7768,10.7768,10.5618,10.5991,55828.458336646,0
+GIC.US,D,20120313,000000,10.6207,10.815,10.5549,10.8092,118462.28349243,0
+GIC.US,D,20120314,000000,10.7768,10.8199,10.2359,10.2683,235362.79642592,0
+GIC.US,D,20120315,000000,10.1995,10.2752,9.98861,10.2525,76857.856821775,0
+GIC.US,D,20120316,000000,10.287,10.287,9.90804,10.0798,162960.00982872,0
+GIC.US,D,20120319,000000,10.0906,10.4852,10.0445,10.3537,60947.764963318,0
+GIC.US,D,20120320,000000,10.3193,10.4253,10.0975,10.3055,57533.875111382,0
+GIC.US,D,20120321,000000,10.3792,10.4665,10.2457,10.287,36926.246366242,0
+GIC.US,D,20120322,000000,10.1995,10.2359,9.9493,10.0622,31038.789053697,0
+GIC.US,D,20120323,000000,10.0906,10.122,9.91979,10.1152,38890.430082904,0
+GIC.US,D,20120326,000000,10.2055,10.2634,10.1152,10.2565,43718.369208038,0
+GIC.US,D,20120327,000000,10.2232,10.287,10.02,10.0798,56662.828909232,0
+GIC.US,D,20120328,000000,10.0906,10.0906,9.86486,9.9493,62305.782024682,0
+GIC.US,D,20120329,000000,9.8521,10.0023,9.69112,9.96896,41636.008462781,0
+GIC.US,D,20120330,000000,10.068,10.2457,9.96896,10.0445,78610.136900954,0
+GIC.US,D,20120402,000000,10.068,10.3055,10.068,10.2752,83998.398144431,0
+GIC.US,D,20120403,000000,10.2525,10.4381,10.2525,10.3841,82815.609090984,0
+GIC.US,D,20120404,000000,10.2565,10.3007,10.2457,10.2752,72843.912919468,0
+GIC.US,D,20120405,000000,10.287,10.34,10.2634,10.335,45587.807548325,0
+GIC.US,D,20120409,000000,10.2182,10.2457,10.1995,10.2182,61038.435269741,0
+GIC.US,D,20120410,000000,10.23,10.2938,10.1505,10.182,138164.22794083,0
+GIC.US,D,20120411,000000,10.2752,10.3792,10.1995,10.3478,85048.74742445,0
+GIC.US,D,20120412,000000,10.3232,10.3478,10.2408,10.2565,71607.129189164,0
+GIC.US,D,20120413,000000,10.2457,10.287,10.1995,10.2752,85074.216611648,0
+GIC.US,D,20120416,000000,10.3125,10.5205,10.2525,10.498,72810.293592368,0
+GIC.US,D,20120417,000000,10.5667,10.6402,10.498,10.55,49152.474988471,0
+GIC.US,D,20120418,000000,10.4665,10.5725,10.4253,10.4852,58636.181533284,0
+GIC.US,D,20120419,000000,10.4852,10.5265,10.4067,10.4381,79412.925681416,0
+GIC.US,D,20120420,000000,10.55,10.5922,10.4725,10.4921,49739.285061498,0
+GIC.US,D,20120423,000000,10.3232,10.4489,10.2938,10.4253,57088.673719172,0
+GIC.US,D,20120424,000000,10.4528,10.4852,10.3969,10.4793,74839.678428254,0
+GIC.US,D,20120425,000000,10.6472,10.6472,10.4322,10.4793,49329.740531363,0
+GIC.US,D,20120426,000000,10.444,10.4793,10.281,10.4067,82662.7939678,0
+GIC.US,D,20120427,000000,10.39,10.55,10.3193,10.5451,64499.188426121,0
+GIC.US,D,20120430,000000,10.5333,10.5333,10.182,10.23,26713.102300095,0
+GIC.US,D,20120501,000000,10.125,10.2565,9.82854,9.87172,67739.887805114,0
+GIC.US,D,20120502,000000,9.38291,9.38291,8.69757,8.75695,364630.12789496,0
+GIC.US,D,20120503,000000,8.76932,8.76932,8.5789,8.66823,113031.23401446,0
+GIC.US,D,20120504,000000,8.64359,8.64359,8.3338,8.34107,118074.13307954,0
+GIC.US,D,20120507,000000,8.23995,8.39397,8.23995,8.24605,98610.580223308,0
+GIC.US,D,20120508,000000,8.16761,8.1796,8.01714,8.07938,99169.883574163,0
+GIC.US,D,20120509,000000,8.00104,8.08614,7.91731,7.93999,43705.125230696,0
+GIC.US,D,20120510,000000,7.98829,8.10224,7.89924,8.07408,59278.005050658,0
+GIC.US,D,20120511,000000,7.98318,8.27608,7.98318,8.11255,80348.154235303,0
+GIC.US,D,20120514,000000,8.03009,8.10224,7.95275,8.03009,86843.815738121,0
+GIC.US,D,20120515,000000,8.01714,8.15506,7.88727,7.89924,50523.736027177,0
+GIC.US,D,20120516,000000,7.87628,8.12413,7.81602,8.03618,99398.087491451,0
+GIC.US,D,20120517,000000,8.03009,8.11755,7.92939,8.01263,112257.98949114,0
+GIC.US,D,20120518,000000,7.98318,8.03009,7.88727,7.9233,55781.595032203,0
+GIC.US,D,20120521,000000,7.94626,7.99446,7.75642,7.88727,81709.22759913,0
+GIC.US,D,20120522,000000,7.88727,7.88727,7.51202,7.56698,62315.969699561,0
+GIC.US,D,20120523,000000,7.50662,7.6247,7.33887,7.46363,32523.13328356,0
+GIC.US,D,20120524,000000,7.57238,7.57848,7.45096,7.57238,53554.569303664,0
+GIC.US,D,20120525,000000,7.56188,7.63638,7.42898,7.43486,27210.260834188,0
+GIC.US,D,20120529,000000,7.57238,7.76222,7.27998,7.36979,53183.73793807,0
+GIC.US,D,20120530,000000,7.29656,7.32679,7.10152,7.14903,48166.308060188,0
+GIC.US,D,20120531,000000,7.14305,7.25572,6.98816,7.24317,194209.6837524,0
+GIC.US,D,20120601,000000,7.05784,7.09544,6.98333,7.0069,48842.76967215,0
+GIC.US,D,20120604,000000,7.0069,7.2196,6.89814,7.2196,59295.324097953,0
+GIC.US,D,20120605,000000,7.15374,7.1725,7.05784,7.07061,56684.223026477,0
+GIC.US,D,20120606,000000,7.08885,7.27998,7.0176,7.24317,58747.227189465,0
+GIC.US,D,20120607,000000,7.38197,7.38717,7.03488,7.05323,42247.268955518,0
+GIC.US,D,20120608,000000,7.02898,7.2095,7.02898,7.09544,63059.669965725,0
+GIC.US,D,20120611,000000,7.16042,7.19133,6.92219,6.92778,75973.566642281,0
+GIC.US,D,20120612,000000,6.99463,7.05784,6.81589,7.03488,48114.350918305,0
+GIC.US,D,20120613,000000,7.05323,7.05323,6.83984,6.88607,54435.803180692,0
+GIC.US,D,20120614,000000,6.88607,7.05323,6.74247,7.03488,163387.89217363,0
+GIC.US,D,20120615,000000,7.02309,7.19664,6.97686,7.13715,68783.105712719,0
+GIC.US,D,20120618,000000,7.11271,7.16729,6.84464,6.97686,52405.399577319,0
+GIC.US,D,20120619,000000,7.02309,7.14305,6.88607,7.05323,76994.371665152,0
+GIC.US,D,20120620,000000,7.02309,7.04695,6.89814,6.96979,86677.756637594,0
+GIC.US,D,20120621,000000,6.96391,6.97686,6.83326,6.88607,47145.503037317,0
+GIC.US,D,20120622,000000,6.95801,6.95801,6.82158,6.86947,131419.98717096,0
+GIC.US,D,20120625,000000,6.79095,6.84464,6.78555,6.81589,17372.023203585,0
+GIC.US,D,20120626,000000,6.84464,6.91698,6.73167,6.88607,46470.060192842,0
+GIC.US,D,20120627,000000,6.88067,6.88607,6.75522,6.85584,46227.593530724,0
+GIC.US,D,20120628,000000,6.82707,6.83326,6.7614,6.79752,45207.807275341,0
+GIC.US,D,20120629,000000,6.92219,7.05323,6.89814,7.04116,148725.79048784,0
+GIC.US,D,20120702,000000,6.98816,7.3638,6.96979,7.35771,61247.28260476,0
+GIC.US,D,20120703,000000,7.3209,7.54893,7.3209,7.48189,40905.55217396,0
+GIC.US,D,20120705,000000,7.48189,7.56188,7.3638,7.49406,19303.606360634,0
+GIC.US,D,20120706,000000,7.39992,7.55491,7.33887,7.36979,32067.744216472,0
+GIC.US,D,20120709,000000,7.43486,7.43486,7.30343,7.35771,22259.050843018,0
+GIC.US,D,20120710,000000,7.43486,7.57238,7.38717,7.47589,47022.232171281,0
+GIC.US,D,20120711,000000,7.50662,7.53008,7.30343,7.38717,64322.941650715,0
+GIC.US,D,20120712,000000,7.32679,7.48786,7.13028,7.35771,62137.68538918,0
+GIC.US,D,20120713,000000,7.41071,7.53626,7.39394,7.48786,33665.171637491,0
+GIC.US,D,20120716,000000,7.49406,7.49406,7.29155,7.31472,22997.657271741,0
+GIC.US,D,20120717,000000,7.3638,7.53008,7.32679,7.42299,33412.517300493,0
+GIC.US,D,20120718,000000,7.42299,7.58318,7.30343,7.47589,21431.811642846,0
+GIC.US,D,20120719,000000,7.53008,7.53008,7.33307,7.41671,28295.248208796,0
+GIC.US,D,20120720,000000,7.36979,7.42299,7.24317,7.39992,57902.668942,0
+GIC.US,D,20120723,000000,7.26732,7.35163,7.23187,7.25572,37430.53627275,0
+GIC.US,D,20120724,000000,7.25572,7.35163,7.16729,7.24984,41779.654678574,0
+GIC.US,D,20120725,000000,7.31472,7.31472,7.02898,7.2034,66454.203235391,0
+GIC.US,D,20120726,000000,7.28518,7.34574,7.16042,7.32679,15759.314270248,0
+GIC.US,D,20120727,000000,7.32679,7.7261,7.32679,7.6247,55881.434246017,0
+GIC.US,D,20120730,000000,7.61871,7.6247,7.41671,7.46981,40916.758616326,0
+GIC.US,D,20120731,000000,7.45096,7.56188,7.3638,7.42898,71614.260561579,0
+GIC.US,D,20120801,000000,7.07728,7.07728,6.58355,6.90414,108212.46379671,0
+GIC.US,D,20120802,000000,6.82707,6.82707,6.63586,6.7614,79341.611957263,0
+GIC.US,D,20120803,000000,6.83326,6.83326,6.36779,6.54683,263943.29953133,0
+GIC.US,D,20120806,000000,6.55253,6.68474,6.30812,6.31449,51098.320890349,0
+GIC.US,D,20120807,000000,6.31449,6.54683,6.31449,6.52906,45570.48850103,0
+GIC.US,D,20120808,000000,6.47547,6.52386,6.46349,6.47547,36727.586706103,0
+GIC.US,D,20120809,000000,6.48078,6.59415,6.39234,6.58895,47583.573057111,0
+GIC.US,D,20120810,000000,6.58355,6.61908,6.51787,6.55803,8760.3816284091,0
+GIC.US,D,20120813,000000,6.54055,6.64185,6.42845,6.60711,12698.936736611,0
+GIC.US,D,20120814,000000,6.66,6.72656,6.59415,6.60711,12140.652153246,0
+GIC.US,D,20120815,000000,6.57068,6.72656,6.57068,6.62998,29956.857981553,0
+GIC.US,D,20120816,000000,6.64185,6.82158,6.62998,6.79752,28913.640073948,0
+GIC.US,D,20120817,000000,6.77937,7.14305,6.7614,7.12478,43914.991333201,0
+GIC.US,D,20120820,000000,7.13028,7.19664,6.98816,7.04695,78240.324302849,0
+GIC.US,D,20120821,000000,7.05323,7.14903,6.92778,6.94064,128772.21046993,0
+GIC.US,D,20120822,000000,6.9109,7.03488,6.80969,6.87409,232347.24466175,0
+GIC.US,D,20120823,000000,6.90414,6.95173,6.83326,6.88607,32739.111990993,0
+GIC.US,D,20120824,000000,6.85584,6.98333,6.85584,6.9109,20395.725107658,0
+GIC.US,D,20120827,000000,6.94064,6.94584,6.86947,6.87409,11518.185218141,0
+GIC.US,D,20120828,000000,6.88607,6.93436,6.86261,6.9109,28094.551013681,0
+GIC.US,D,20120829,000000,6.92778,7.00023,6.90414,6.97686,50051.027912794,0
+GIC.US,D,20120830,000000,7.02898,7.02898,6.88607,6.91698,14859.742578436,0
+GIC.US,D,20120831,000000,7.00023,7.00023,6.88067,6.94064,18712.721217655,0
+GIC.US,D,20120904,000000,7.00023,7.01122,6.86261,6.93436,26582.700061645,0
+GIC.US,D,20120905,000000,6.9109,7.02309,6.81589,6.98333,35594.717259564,0
+GIC.US,D,20120906,000000,6.99463,7.18544,6.99463,7.11271,46717.620692402,0
+GIC.US,D,20120907,000000,7.14903,7.16729,7.06451,7.10741,32653.535522011,0
+GIC.US,D,20120910,000000,7.03488,7.17927,7.0176,7.03488,27295.83730317,0
+GIC.US,D,20120911,000000,7.0176,7.0176,6.84464,6.89224,21527.575786709,0
+GIC.US,D,20120912,000000,6.89224,6.92778,6.88607,6.92778,10905.905957916,0
+GIC.US,D,20120913,000000,6.94064,7.23747,6.85044,7.12478,55425.026411439,0
+GIC.US,D,20120914,000000,7.14903,7.29155,7.11271,7.16042,55168.29700449,0
+GIC.US,D,20120917,000000,7.14903,7.19133,7.10152,7.14305,26691.708182849,0
+GIC.US,D,20120918,000000,7.15374,7.1725,7.05784,7.10152,22872.348870731,0
+GIC.US,D,20120919,000000,7.10741,7.16042,7.06451,7.11909,20917.33406146,0
+GIC.US,D,20120920,000000,7.10152,7.1725,6.96979,7.00023,16522.371118681,0
+GIC.US,D,20120921,000000,7.11909,7.2196,7.03488,7.11909,118769.95127378,0
+GIC.US,D,20120924,000000,7.11271,7.33307,7.03488,7.14903,64722.29850597,0
+GIC.US,D,20120925,000000,7.13028,7.2095,7.04695,7.09544,91691.111445525,0
+GIC.US,D,20120926,000000,7.12478,7.14903,7.08278,7.11909,23937.979663068,0
+GIC.US,D,20120927,000000,7.13028,7.17927,7.05323,7.10741,22133.742442007,0
+GIC.US,D,20120928,000000,7.06451,7.13715,7.0176,7.03488,70161.498123841,0
+GIC.US,D,20121001,000000,7.08885,7.14903,6.92778,7.09544,34762.384221953,0
+GIC.US,D,20121002,000000,7.14903,7.17927,7.04695,7.11271,32526.189586023,0
+GIC.US,D,20121003,000000,7.10152,7.29155,7.10152,7.14305,50350.545554235,0
+GIC.US,D,20121004,000000,7.14903,7.29656,7.13028,7.26732,35818.846106901,0
+GIC.US,D,20121005,000000,7.30942,7.43948,7.24984,7.35771,30662.863850663,0
+GIC.US,D,20121008,000000,7.34574,7.45764,7.31472,7.33887,13977.489933919,0
+GIC.US,D,20121009,000000,7.3209,7.3638,7.16729,7.2254,13692.235037309,0
+GIC.US,D,20121010,000000,7.21567,7.27379,7.16729,7.24984,11732.126390599,0
+GIC.US,D,20121011,000000,7.28518,7.28518,7.02898,7.13715,32694.286221526,0
+GIC.US,D,20121012,000000,7.11909,7.15374,6.86261,7.02309,57177.306490619,0
+GIC.US,D,20121015,000000,7.01122,7.08278,6.91698,7.0069,14802.691599114,0
+GIC.US,D,20121016,000000,7.02898,7.19133,6.88067,7.13028,35348.175527492,0
+GIC.US,D,20121017,000000,7.13715,7.29656,7.13715,7.2095,16601.834982737,0
+GIC.US,D,20121018,000000,7.2196,7.27998,6.85584,7.0176,61211.625742683,0
+GIC.US,D,20121019,000000,6.98333,7.0069,6.81589,6.94064,35129.140517595,0
+GIC.US,D,20121022,000000,6.94064,6.94064,6.28592,6.57678,123423.68115848,0
+GIC.US,D,20121023,000000,6.55803,6.7089,6.42845,6.60711,31799.808367154,0
+GIC.US,D,20121024,000000,6.64185,6.64185,6.44603,6.51787,14146.60533691,0
+GIC.US,D,20121025,000000,6.54055,6.61368,6.37417,6.53456,26421.734798557,0
+GIC.US,D,20121026,000000,6.55253,6.69024,6.36779,6.61368,29818.3056032,0
+GIC.US,D,20121031,000000,6.57068,6.57068,6.37417,6.51787,20572.990650551,0
+GIC.US,D,20121101,000000,6.60101,6.7197,6.1064,6.17717,64584.764895104,0
+GIC.US,D,20121102,000000,6.02836,6.31959,5.99921,6.23734,86884.566437637,0
+GIC.US,D,20121105,000000,6.2556,6.31449,6.2019,6.27445,65259.18897209,0
+GIC.US,D,20121106,000000,6.29172,6.45191,6.2556,6.29643,15405.801951948,0
+GIC.US,D,20121107,000000,6.29172,6.39831,6.29172,6.29172,49147.38115103,0
+GIC.US,D,20121108,000000,6.31449,6.34404,6.24382,6.27445,68731.148570837,0
+GIC.US,D,20121109,000000,6.2556,6.33226,6.2556,6.29643,23605.861462016,0
+GIC.US,D,20121112,000000,6.30282,6.33805,6.29172,6.31449,7696.7883710467,0
+GIC.US,D,20121113,000000,6.28592,6.42178,6.28592,6.34404,14935.131372541,0
+GIC.US,D,20121114,000000,6.33805,6.33805,6.28592,6.28592,47971.723469999,0
+GIC.US,D,20121115,000000,6.28592,6.30282,6.22517,6.2556,32962.222070843,0
+GIC.US,D,20121116,000000,6.2556,6.27935,6.07666,6.12975,52541.914420696,0
+GIC.US,D,20121119,000000,6.1647,6.19003,6.005,6.07077,39136.971814974,0
+GIC.US,D,20121120,000000,6.04691,6.07666,5.94522,5.99381,32906.189859009,0
+GIC.US,D,20121121,000000,5.96918,6.01089,5.87455,5.92098,16195.346755066,0
+GIC.US,D,20121123,000000,5.98164,5.99921,5.87455,5.91508,13988.696376286,0
+GIC.US,D,20121126,000000,5.91508,5.97526,5.86219,5.95141,16653.79212462,0
+GIC.US,D,20121127,000000,5.95691,5.95691,5.78454,5.80192,25637.283832878,0
+GIC.US,D,20121128,000000,5.79642,5.80819,5.5999,5.79642,27949.8860304,0
+GIC.US,D,20121129,000000,5.83823,5.94522,5.82576,5.91508,19550.148092705,0
+GIC.US,D,20121130,000000,5.94522,6.13515,5.74292,6.13515,71532.759162547,0
+GIC.US,D,20121203,000000,6.12338,6.29172,6.02836,6.10041,55387.332014388,0
+GIC.US,D,20121204,000000,6.1598,6.24382,6.07666,6.2135,22084.841602588,0
+GIC.US,D,20121205,000000,6.29172,6.36181,6.1598,6.2019,28030.368661943,0
+GIC.US,D,20121206,000000,6.2135,6.35592,6.12975,6.30812,24769.293933191,0
+GIC.US,D,20121207,000000,6.31449,6.31449,6.02209,6.07077,26581.681294156,0
+GIC.US,D,20121210,000000,5.95141,6.005,5.83823,5.93914,27663.612366301,0
+GIC.US,D,20121211,000000,5.96318,6.01089,5.77894,5.85679,47414.457654121,0
+GIC.US,D,20121212,000000,5.85679,5.90262,5.63564,5.83195,112460.72422125,0
+GIC.US,D,20121213,000000,5.82576,5.88004,5.7011,5.71907,42744.427489611,0
+GIC.US,D,20121214,000000,5.755,5.85049,5.56427,5.62965,48076.656521252,0
+GIC.US,D,20121217,000000,5.67735,5.79642,5.57586,5.59372,75046.488228297,0
+GIC.US,D,20121218,000000,5.62355,5.68913,5.57006,5.6535,50598.106053793,0
+GIC.US,D,20121219,000000,5.64142,5.64761,5.52216,5.57006,83898.558930617,0
+GIC.US,D,20121220,000000,5.59372,5.62355,5.50459,5.61168,68315.491435774,0
+GIC.US,D,20121221,000000,5.60589,5.72486,5.52845,5.5999,142516.40264911,0
+GIC.US,D,20121224,000000,5.58195,5.6535,5.52845,5.54602,20157.333515491,0
+GIC.US,D,20121226,000000,5.54602,5.58803,5.47465,5.52845,35681.312496034,0
+GIC.US,D,20121227,000000,5.51656,5.52845,5.36746,5.45698,47259.604995962,0
+GIC.US,D,20121228,000000,5.45081,5.56427,5.37944,5.54033,126672.53067738,0
+GIC.US,D,20121231,000000,5.51058,5.76647,5.49281,5.749,70590.399236245,0
+GIC.US,D,20130102,000000,5.86219,6.1647,5.86219,6.08834,91212.290726215,0
+GIC.US,D,20130103,000000,6.08245,6.1598,6.03426,6.1064,47680.355968462,0
+GIC.US,D,20130104,000000,6.14193,6.1647,5.98783,6.09472,27943.773425472,0
+GIC.US,D,20130107,000000,6.01089,6.18345,5.96918,6.04043,27998.786869819,0
+GIC.US,D,20130108,000000,6.03426,6.19523,5.84462,6.17717,29564.632498713,0
+GIC.US,D,20130109,000000,6.24382,6.2556,6.1064,6.14193,29088.868081865,0
+GIC.US,D,20130110,000000,6.14193,6.17717,6.06458,6.13515,4731.1562137844,0
+GIC.US,D,20130111,000000,6.1647,6.23164,6.11199,6.17148,11468.265611235,0
+GIC.US,D,20130114,000000,6.17717,6.19523,6.1647,6.17717,13313.253531812,0
+GIC.US,D,20130115,000000,6.1647,6.24892,6.11199,6.13515,38062.172115246,0
+GIC.US,D,20130116,000000,6.10041,6.15332,6.03426,6.04043,33445.117860105,0
+GIC.US,D,20130117,000000,6.03426,6.15332,6.03426,6.14193,46233.706135651,0
+GIC.US,D,20130118,000000,6.14193,6.24892,6.13515,6.2075,24750.95611841,0
+GIC.US,D,20130122,000000,6.19003,6.2019,5.96318,6.02209,54222.880775724,0
+GIC.US,D,20130123,000000,5.99921,5.99921,5.80819,5.80819,18129.986214579,0
+GIC.US,D,20130124,000000,5.80192,5.85049,5.61168,5.65929,21981.946086311,0
+GIC.US,D,20130125,000000,5.69512,5.69512,5.48054,5.58803,42748.502559561,0
+GIC.US,D,20130128,000000,5.61168,5.749,5.58803,5.72486,20579.103255479,0
+GIC.US,D,20130129,000000,5.72486,5.85679,5.72486,5.79092,62452.48454294,0
+GIC.US,D,20130130,000000,5.77894,5.77894,5.67735,5.72486,32376.430765303,0
+GIC.US,D,20130131,000000,5.72486,5.85049,5.72486,5.83195,16729.180918724,0
+GIC.US,D,20130201,000000,5.87455,6.23164,5.87455,6.17717,41467.911827278,0
+GIC.US,D,20130204,000000,6.11199,6.2075,5.89722,5.94522,50308.776087231,0
+GIC.US,D,20130205,000000,5.98783,6.14812,5.93315,6.06458,16895.240019251,0
+GIC.US,D,20130206,000000,5.99921,6.08834,5.90262,6.02836,18417.278646165,0
+GIC.US,D,20130207,000000,6.005,6.18345,5.99381,6.0584,33485.868559621,0
+GIC.US,D,20130208,000000,6.10041,6.15332,6.04043,6.12338,17667.465775075,0
+GIC.US,D,20130211,000000,6.14812,6.35592,6.11199,6.34404,30827.904183702,0
+GIC.US,D,20130212,000000,6.36181,6.67817,6.33805,6.55253,56809.53142749,0
+GIC.US,D,20130213,000000,6.45191,6.64185,6.35592,6.39831,22142.911349397,0
+GIC.US,D,20130214,000000,6.36779,6.45809,6.28592,6.30812,10753.090834732,0
+GIC.US,D,20130215,000000,6.35592,6.78555,6.26777,6.6714,59930.016242911,0
+GIC.US,D,20130219,000000,6.69623,6.69623,6.41717,6.46958,25319.428376655,0
+GIC.US,D,20130220,000000,6.48764,6.48764,6.33805,6.36181,66131.253941728,0
+GIC.US,D,20130221,000000,6.31449,6.38624,6.17148,6.28592,16952.290998573,0
+GIC.US,D,20130222,000000,6.31959,6.43395,6.18345,6.36181,24767.256398215,0
+GIC.US,D,20130225,000000,6.30812,6.37417,6.1064,6.12338,42030.271480596,0
+GIC.US,D,20130226,000000,6.14812,6.33805,5.95691,6.1064,25407.042380613,0
+GIC.US,D,20130227,000000,6.08245,6.31449,6.08245,6.12338,35491.821743286,0
+GIC.US,D,20130228,000000,6.11838,6.11838,5.84462,5.92707,63140.152597269,0
+GIC.US,D,20130301,000000,5.83823,5.90901,5.77257,5.87455,19089.665188176,0
+GIC.US,D,20130304,000000,5.86817,6.08834,5.78454,5.93914,28606.991060091,0
+GIC.US,D,20130305,000000,5.98783,6.01089,5.80192,5.80819,58425.296663291,0
+GIC.US,D,20130306,000000,5.58803,6.0584,5.52845,6.01717,185890.42844624,0
+GIC.US,D,20130307,000000,5.98783,6.04043,5.74292,5.76107,39884.747151089,0
+GIC.US,D,20130308,000000,5.81419,5.89173,5.749,5.79642,22029.828158242,0
+GIC.US,D,20130311,000000,5.77894,5.95141,5.74292,5.91508,44697.404763905,0
+GIC.US,D,20130312,000000,5.92098,5.98783,5.86817,5.89722,41479.118269645,0
+GIC.US,D,20130313,000000,5.92098,6.01717,5.88004,5.98164,16787.250665534,0
+GIC.US,D,20130314,000000,5.99381,6.13515,5.94522,6.1064,37623.083327962,0
+GIC.US,D,20130315,000000,6.12975,6.18345,6.02836,6.04691,126206.95393541,0
+GIC.US,D,20130318,000000,6.01089,6.04043,5.90901,5.92098,45932.150959234,0
+GIC.US,D,20130319,000000,5.92707,5.92707,5.74292,5.80819,76480.912851254,0
+GIC.US,D,20130320,000000,5.84462,6.1064,5.749,6.08245,86899.847949955,0
+GIC.US,D,20130321,000000,5.95691,6.0584,5.83195,5.83195,49288.989831848,0
+GIC.US,D,20130322,000000,5.83195,5.95141,5.82576,5.89722,32032.087354394,0
+GIC.US,D,20130325,000000,5.91508,6.1064,5.84462,6.01089,56311.354125908,0
+GIC.US,D,20130326,000000,6.01717,6.17717,5.96918,6.04043,16733.255988676,0
+GIC.US,D,20130327,000000,5.98783,6.04043,5.83823,5.90901,33182.275848229,0
+GIC.US,D,20130328,000000,5.96318,5.96318,5.86817,5.89722,20154.277213026,0
+GIC.US,D,20130401,000000,5.80192,5.96318,5.6535,5.81419,77257.21367703,0
+GIC.US,D,20130402,000000,5.86219,5.92707,5.73084,5.76647,26018.302873351,0
+GIC.US,D,20130403,000000,5.76107,6.04043,5.65929,5.93914,69666.377124723,0
+GIC.US,D,20130404,000000,5.88614,5.95691,5.77257,5.88004,38223.137378333,0
+GIC.US,D,20130405,000000,5.755,6.03426,5.755,5.93914,39130.859210046,0
+GIC.US,D,20130408,000000,5.96318,5.96318,5.58803,5.66548,95584.84078426,0
+GIC.US,D,20130409,000000,5.6535,5.71907,5.5521,5.58195,55922.184945532,0
+GIC.US,D,20130410,000000,5.60589,5.60589,5.51656,5.57006,55285.455265599,0
+GIC.US,D,20130411,000000,5.56427,5.68324,5.49281,5.52845,19402.426806961,0
+GIC.US,D,20130412,000000,5.52845,5.52845,5.38533,5.42106,32107.476148498,0
+GIC.US,D,20130415,000000,5.37346,5.40938,5.07555,5.08143,132037.36026863,0
+GIC.US,D,20130416,000000,5.0993,5.15289,5.00438,5.08762,111526.51443484,0
+GIC.US,D,20130417,000000,5.06367,5.15908,4.98033,5.06367,97748.702928549,0
+GIC.US,D,20130418,000000,5.07555,5.0993,4.998,5.06367,120538.53163277,0
+GIC.US,D,20130419,000000,5.05777,5.30189,5.05777,5.26037,23208.542141736,0
+GIC.US,D,20130422,000000,5.30189,5.30189,5.08762,5.12325,14812.879273993,0
+GIC.US,D,20130423,000000,5.21267,5.27206,5.09341,5.26607,36771.393708082,0
+GIC.US,D,20130424,000000,5.21875,5.28992,5.21267,5.25439,10471.911008073,0
+GIC.US,D,20130425,000000,5.2483,5.34362,5.21267,5.27206,62794.790418872,0
+GIC.US,D,20130426,000000,5.27206,5.32595,5.14141,5.26037,56408.137037258,0
+GIC.US,D,20130429,000000,5.26607,5.49841,5.26607,5.47465,36512.626766156,0
+GIC.US,D,20130430,000000,5.47465,5.7011,5.41488,5.45698,119205.9837586,0
+GIC.US,D,20130501,000000,5.18302,5.32595,5.12895,5.27206,108834.93073182,0
+GIC.US,D,20130502,000000,5.24241,5.60589,5.24241,5.52845,63655.648946143,0
+GIC.US,D,20130503,000000,5.59372,5.73084,5.52845,5.67735,59907.603358178,0
+GIC.US,D,20130506,000000,5.749,5.79642,5.63564,5.68324,23749.507677808,0
+GIC.US,D,20130507,000000,5.7068,5.71907,5.52216,5.67145,30003.721285996,0
+GIC.US,D,20130508,000000,5.67735,5.83823,5.65929,5.74292,55715.375145489,0
+GIC.US,D,20130509,000000,5.7011,5.77257,5.60589,5.61168,15427.196069194,0
+GIC.US,D,20130510,000000,5.64142,5.71307,5.52845,5.58195,32843.026274758,0
+GIC.US,D,20130513,000000,5.59372,5.59372,5.49841,5.54033,59489.908688141,0
+GIC.US,D,20130514,000000,5.5999,5.73693,5.58803,5.7011,28698.680134002,0
+GIC.US,D,20130515,000000,5.67145,5.73084,5.5999,5.67735,22801.035146578,0
+GIC.US,D,20130516,000000,5.67145,5.83195,5.56427,5.755,48006.361564588,0
+GIC.US,D,20130517,000000,5.79642,5.87455,5.65929,5.79642,51724.862895404,0
+GIC.US,D,20130520,000000,5.78454,5.93315,5.71907,5.76107,31091.764963068,0
+GIC.US,D,20130521,000000,5.74292,5.74292,5.62355,5.65929,15953.898860435,0
+GIC.US,D,20130522,000000,5.68324,5.82026,5.68324,5.755,34413.965741093,0
+GIC.US,D,20130523,000000,5.71907,5.88004,5.71907,5.84462,14177.168361547,0
+GIC.US,D,20130524,000000,5.80192,5.80192,5.68324,5.69512,16491.808094044,0
+GIC.US,D,20130528,000000,5.77894,5.86817,5.7068,5.83195,23595.673787137,0
+GIC.US,D,20130529,000000,5.81419,5.82026,5.71307,5.74292,5475.8752474356,0
+GIC.US,D,20130530,000000,5.7068,5.78454,5.66548,5.77257,24829.401214977,0
+GIC.US,D,20130531,000000,5.73084,5.79092,5.67145,5.749,17012.398280358,0
+GIC.US,D,20130603,000000,5.74292,5.86817,5.58195,5.73084,95197.70913886,0
+GIC.US,D,20130604,000000,5.71907,5.755,5.63564,5.67735,26336.158329574,0
+GIC.US,D,20130605,000000,5.65929,5.65929,5.5999,5.60589,21924.895106988,0
+GIC.US,D,20130606,000000,5.64142,5.67735,5.5999,5.63564,16706.76803399,0
+GIC.US,D,20130607,000000,5.67735,5.755,5.64142,5.74292,23242.161468836,0
+GIC.US,D,20130610,000000,5.63564,5.68913,5.5521,5.62965,21113.956186623,0
+GIC.US,D,20130611,000000,5.59372,5.68913,5.51058,5.65929,15046.177028722,0
+GIC.US,D,20130612,000000,5.67145,5.67145,5.60589,5.61168,21044.679997447,0
+GIC.US,D,20130613,000000,5.62965,5.71307,5.5999,5.7011,33548.013376382,0
+GIC.US,D,20130614,000000,5.66548,5.67735,5.62965,5.62965,26554.174571983,0
+GIC.US,D,20130617,000000,5.6535,5.80819,5.62965,5.79642,30990.906981766,0
+GIC.US,D,20130618,000000,5.749,5.83823,5.65929,5.80819,66353.345254089,0
+GIC.US,D,20130619,000000,5.80819,5.82576,5.7068,5.74292,26083.503992576,0
+GIC.US,D,20130620,000000,5.67145,5.68324,5.5999,5.61168,43860.996656344,0
+GIC.US,D,20130621,000000,5.63564,5.64142,5.5521,5.5999,208685.3509879,0
+GIC.US,D,20130624,000000,5.5999,5.5999,5.50459,5.57006,45104.911759063,0
+GIC.US,D,20130625,000000,5.62355,5.64142,5.57006,5.61768,27983.5053575,0
+GIC.US,D,20130626,000000,5.64142,5.64142,5.61768,5.61768,11188.104552063,0
+GIC.US,D,20130627,000000,5.63564,5.66548,5.61768,5.65929,49236.013922477,0
+GIC.US,D,20130628,000000,5.63564,5.73693,5.57006,5.60589,269979.49689711,0
+GIC.US,D,20130701,000000,5.6535,5.74292,5.5999,5.64142,23150.472394926,0
+GIC.US,D,20130702,000000,5.57586,5.66548,5.57006,5.58195,16681.298846793,0
+GIC.US,D,20130703,000000,5.57586,5.60589,5.49841,5.57006,6488.5301304033,0
+GIC.US,D,20130705,000000,5.64142,5.68324,5.57006,5.67735,13984.621306335,0
+GIC.US,D,20130708,000000,5.65929,5.67735,5.48054,5.66548,26368.758889187,0
+GIC.US,D,20130709,000000,5.65929,5.77894,5.60589,5.77894,38928.124479957,0
+GIC.US,D,20130710,000000,5.77257,5.77257,5.65929,5.71307,24571.653040539,0
+GIC.US,D,20130711,000000,5.749,5.76647,5.58195,5.63564,30062.809800293,0
+GIC.US,D,20130712,000000,5.62965,5.62965,5.48054,5.5521,42806.572306372,0
+GIC.US,D,20130715,000000,5.54602,5.57006,5.49841,5.57006,18855.34866596,0
+GIC.US,D,20130716,000000,5.5521,5.6535,5.52845,5.61168,14793.522691724,0
+GIC.US,D,20130717,000000,5.6535,5.66548,5.56427,5.62355,10408.747423824,0
+GIC.US,D,20130718,000000,5.6535,5.67735,5.54033,5.59372,23700.606838389,0
+GIC.US,D,20130719,000000,5.57006,5.59372,5.51058,5.54033,36801.956732719,0
+GIC.US,D,20130722,000000,5.56427,5.60589,5.48054,5.5999,12786.550740571,0
+GIC.US,D,20130723,000000,5.56427,5.57586,5.52845,5.56427,8517.9149662901,0
+GIC.US,D,20130724,000000,5.57006,5.57006,5.50459,5.52845,8754.2690234817,0
+GIC.US,D,20130725,000000,5.50459,5.77894,5.50459,5.73693,19835.402989315,0
+GIC.US,D,20130726,000000,5.68913,5.84462,5.67735,5.83823,32711.605268821,0
+GIC.US,D,20130729,000000,5.84462,5.89722,5.77894,5.82026,35657.880843814,0
+GIC.US,D,20130730,000000,5.85049,5.85049,5.68324,5.77257,48977.246980553,0
+GIC.US,D,20130731,000000,5.79642,5.83195,5.73084,5.73693,46149.148434156,0
+GIC.US,D,20130801,000000,5.82576,5.82576,5.71907,5.79092,22092.991742491,0
+GIC.US,D,20130802,000000,5.80819,5.82576,5.77894,5.79642,12599.097522797,0
+GIC.US,D,20130805,000000,5.72486,5.73693,5.45081,5.55809,126305.77438173,0
+GIC.US,D,20130806,000000,5.52845,5.69512,5.50459,5.65929,66727.232922147,0
+GIC.US,D,20130807,000000,5.52845,5.71907,5.42724,5.63564,103015.73084097,0
+GIC.US,D,20130808,000000,5.6535,5.6535,5.2962,5.55809,55745.938170127,0
+GIC.US,D,20130809,000000,5.48054,5.57586,5.33164,5.55809,85687.514639361,0
+GIC.US,D,20130812,000000,5.49841,5.64142,5.49841,5.58195,27915.247935811,0
+GIC.US,D,20130813,000000,5.53443,5.5999,5.48054,5.5521,105949.78120611,0
+GIC.US,D,20130814,000000,5.57006,5.64761,5.48683,5.50459,18652.61393587,0
+GIC.US,D,20130815,000000,5.48054,5.53443,5.45081,5.46896,71158.87149449,0
+GIC.US,D,20130816,000000,5.43284,5.48683,5.40938,5.43284,26199.643486197,0
+GIC.US,D,20130819,000000,5.42724,5.51058,5.37944,5.38533,30916.53695515,0
+GIC.US,D,20130820,000000,5.40319,5.48683,5.38533,5.47465,19472.721763625,0
+GIC.US,D,20130821,000000,5.46896,5.53443,5.37944,5.42724,13828.749880687,0
+GIC.US,D,20130822,000000,5.42106,5.64761,5.42106,5.64142,26532.780454737,0
+GIC.US,D,20130823,000000,5.59372,5.61168,5.52216,5.59372,31415.733024219,0
+GIC.US,D,20130826,000000,5.61768,5.61768,5.57006,5.57586,8622.8480175432,0
+GIC.US,D,20130827,000000,5.49841,5.56427,5.42724,5.51058,45848.612025227,0
+GIC.US,D,20130828,000000,5.50459,5.51058,5.43883,5.44511,14064.085170391,0
+GIC.US,D,20130829,000000,5.40938,5.45081,5.39731,5.45081,7622.4183444304,0
+GIC.US,D,20130830,000000,5.43284,5.44511,5.36746,5.41488,48261.053436561,0
+GIC.US,D,20130903,000000,5.46896,5.51656,5.42106,5.43883,18065.803862842,0
+GIC.US,D,20130904,000000,5.44511,5.56427,5.37944,5.48683,25881.788029973,0
+GIC.US,D,20130905,000000,5.51058,5.58803,5.45081,5.46896,13333.62888157,0
+GIC.US,D,20130906,000000,5.50459,5.56427,5.39122,5.49281,34330.426807086,0
+GIC.US,D,20130909,000000,5.49281,5.79642,5.49281,5.73693,38044.853067951,0
+GIC.US,D,20130910,000000,5.755,5.80819,5.68913,5.79092,58338.701426819,0
+GIC.US,D,20130911,000000,5.77257,5.80819,5.68324,5.68324,13936.739234403,0
+GIC.US,D,20130912,000000,5.67735,5.749,5.63564,5.6535,39524.103460374,0
+GIC.US,D,20130913,000000,5.67735,5.80819,5.61168,5.73084,32014.7683071,0
+GIC.US,D,20130916,000000,5.76647,5.83823,5.7068,5.749,60872.376169214,0
+GIC.US,D,20130917,000000,5.76647,5.79092,5.64761,5.74292,37587.426465886,0
+GIC.US,D,20130918,000000,5.73693,5.92098,5.73693,5.88004,89549.66218597,0
+GIC.US,D,20130919,000000,5.90901,5.90901,5.76647,5.81419,36041.956186749,0
+GIC.US,D,20130920,000000,5.80819,5.83823,5.7068,5.71907,134119.72101389,0
+GIC.US,D,20130923,000000,5.71307,5.78454,5.65929,5.73084,53372.209923331,0
+GIC.US,D,20130924,000000,5.73693,5.77894,5.73693,5.76107,16231.003617144,0
+GIC.US,D,20130925,000000,5.755,5.77894,5.66548,5.73084,30469.298027963,0
+GIC.US,D,20130926,000000,5.73084,5.76647,5.45698,5.58195,38806.891148896,0
+GIC.US,D,20130927,000000,5.54033,5.56427,5.46896,5.49841,24936.371801206,0
+GIC.US,D,20130930,000000,5.46268,5.61768,5.42724,5.52216,99406.237631354,0
+GIC.US,D,20131001,000000,5.53443,5.749,5.48683,5.64761,80521.344708245,0
+GIC.US,D,20131002,000000,5.62355,5.77894,5.5521,5.69512,39521.04715791,0
+GIC.US,D,20131003,000000,5.66548,5.66548,5.53443,5.57006,29849.887395324,0
+GIC.US,D,20131004,000000,5.55809,5.61168,5.47465,5.51058,15606.499147062,0
+GIC.US,D,20131007,000000,5.47465,5.5999,5.45081,5.51058,21666.128165063,0
+GIC.US,D,20131008,000000,5.51656,5.56427,5.45698,5.46268,22470.954480501,0
+GIC.US,D,20131009,000000,5.45698,5.53443,5.33164,5.45081,64458.437726605,0
+GIC.US,D,20131010,000000,5.53443,5.62965,5.53443,5.58803,18292.989012642,0
+GIC.US,D,20131011,000000,5.55809,5.62965,5.52845,5.5521,35761.795127578,0
+GIC.US,D,20131014,000000,5.52845,5.5521,5.47465,5.54033,29349.672558768,0
+GIC.US,D,20131015,000000,5.51656,5.58803,5.45698,5.50459,24493.207943972,0
+GIC.US,D,20131016,000000,5.51656,5.65929,5.43284,5.51656,133296.55688367,0
+GIC.US,D,20131017,000000,5.51058,5.54602,5.41488,5.43284,46782.821811626,0
+GIC.US,D,20131018,000000,5.44511,5.48683,5.43284,5.43883,72791.955777586,0
+GIC.US,D,20131021,000000,5.45698,5.51656,5.42106,5.45698,37131.018631309,0
+GIC.US,D,20131022,000000,5.49281,5.58195,5.49281,5.56427,38674.45137547,0
+GIC.US,D,20131023,000000,5.54033,5.63564,5.54033,5.62355,40161.851907796,0
+GIC.US,D,20131024,000000,5.62355,5.65929,5.58803,5.61768,25165.594485982,0
+GIC.US,D,20131025,000000,5.64142,5.65929,5.58803,5.62355,31861.953183915,0
+GIC.US,D,20131028,000000,5.64761,5.71907,5.57586,5.61168,43751.988535138,0
+GIC.US,D,20131029,000000,5.61168,5.65929,5.58195,5.60589,75009.812598733,0
+GIC.US,D,20131030,000000,5.59372,5.64761,5.52216,5.63564,85645.745172356,0
+GIC.US,D,20131031,000000,5.62965,5.69512,5.56427,5.65929,65189.912782912,0
+GIC.US,D,20131101,000000,5.63564,5.73084,5.58195,5.66548,102718.25073451,0
+GIC.US,D,20131104,000000,5.66548,5.69512,5.60589,5.64761,31990.317887391,0
+GIC.US,D,20131105,000000,5.64142,5.68913,5.58803,5.63564,124961.00129771,0
+GIC.US,D,20131106,000000,5.64761,5.69512,5.56427,5.64142,41884.587729828,0
+GIC.US,D,20131107,000000,5.66548,5.74292,5.62355,5.68324,61048.62294462,0
+GIC.US,D,20131108,000000,5.68913,5.79092,5.55809,5.74292,44500.782638742,0
+GIC.US,D,20131111,000000,5.74292,5.82026,5.66548,5.77894,19930.14836569,0
+GIC.US,D,20131112,000000,5.79642,5.83823,5.749,5.77894,30031.228008168,0
+GIC.US,D,20131113,000000,5.749,5.77894,5.72486,5.77257,18466.179485585,0
+GIC.US,D,20131114,000000,5.755,5.82576,5.68913,5.77257,26403.396983776,0
+GIC.US,D,20131115,000000,5.755,5.89173,5.74292,5.88004,60625.834437143,0
+GIC.US,D,20131118,000000,5.88614,5.92707,5.86817,5.91508,38566.462021753,0
+GIC.US,D,20131119,000000,5.91508,6.18345,5.91508,6.11199,57518.593599064,0
+GIC.US,D,20131120,000000,6.07666,6.18345,5.96318,5.99921,57253.714052211,0
+GIC.US,D,20131121,000000,6.02209,6.08834,5.96318,6.04043,39535.309902741,0
+GIC.US,D,20131122,000000,6.02836,6.1064,6.01717,6.1064,31846.671671598,0
+GIC.US,D,20131125,000000,6.1064,6.52906,6.1064,6.49972,40591.771787688,0
+GIC.US,D,20131126,000000,6.51169,6.58355,6.24892,6.36779,195925.28820202,0
+GIC.US,D,20131127,000000,6.40441,6.7614,6.40441,6.72656,63305.192930308,0
+GIC.US,D,20131129,000000,6.80263,6.88607,6.78555,6.83326,20856.208012186,0
+GIC.US,D,20131202,000000,6.85584,6.95173,6.31449,6.54055,103215.4092686,0
+GIC.US,D,20131203,000000,6.51169,6.79752,6.49294,6.75522,55774.463659788,0
+GIC.US,D,20131204,000000,6.7089,6.80969,6.61368,6.74247,28693.586296564,0
+GIC.US,D,20131205,000000,6.74247,6.79752,6.61908,6.73167,32586.296867809,0
+GIC.US,D,20131206,000000,6.79095,6.83984,6.65461,6.77937,34756.271617026,0
+GIC.US,D,20131209,000000,6.76798,6.77937,6.41717,6.51787,63046.425988383,0
+GIC.US,D,20131210,000000,6.52906,6.55803,6.41717,6.50492,27166.453832208,0
+GIC.US,D,20131211,000000,6.49972,6.50492,6.45809,6.46958,24176.371255237,0
+GIC.US,D,20131212,000000,6.42845,6.49972,6.42845,6.49972,56049.530881519,0
+GIC.US,D,20131213,000000,6.45191,6.50492,6.45191,6.46958,38403.45922369,0
+GIC.US,D,20131216,000000,6.47547,6.55253,6.46958,6.54055,24772.350235655,0
+GIC.US,D,20131217,000000,6.54683,6.69024,6.48764,6.61368,33772.142223719,0
+GIC.US,D,20131218,000000,6.63586,6.76798,6.63586,6.74933,32394.768580086,0
+GIC.US,D,20131219,000000,6.7137,6.73167,6.57678,6.6714,18559.906094471,0
+GIC.US,D,20131220,000000,6.6654,6.79095,6.64803,6.70231,141877.63543421,0
+GIC.US,D,20131223,000000,6.7089,6.7614,6.65461,6.72656,28732.299461103,0
+GIC.US,D,20131224,000000,6.77426,6.97686,6.77426,6.94584,12136.577083294,0
+GIC.US,D,20131226,000000,6.95173,6.98816,6.93436,6.93436,10252.875998175,0
+GIC.US,D,20131227,000000,6.96979,6.96979,6.89814,6.89814,17675.615914978,0
+GIC.US,D,20131230,000000,6.94064,7.04116,6.83984,6.95801,32676.967174232,0
+GIC.US,D,20131231,000000,6.98816,6.98816,6.70231,6.70231,38817.078823775,0
+GIC.US,D,20140102,000000,6.7197,6.72656,6.58355,6.60101,31163.07868722,0
+GIC.US,D,20140103,000000,6.59415,6.7614,6.55253,6.74933,58296.931959816,0
+GIC.US,D,20140106,000000,6.78555,6.78555,6.69024,6.74247,14555.131099557,0
+GIC.US,D,20140107,000000,6.73167,6.80263,6.7197,6.79752,30555.893264435,0
+GIC.US,D,20140108,000000,6.80969,6.80969,6.70231,6.7614,23274.76202845,0
+GIC.US,D,20140109,000000,6.79752,6.79752,6.63586,6.6714,15920.279533335,0
+GIC.US,D,20140110,000000,6.69024,6.78555,6.67817,6.70231,28844.36388477,0
+GIC.US,D,20140113,000000,6.68474,6.68474,6.58895,6.6654,22624.788371172,0
+GIC.US,D,20140114,000000,6.67817,6.7197,6.55253,6.6714,7453.3029414398,0
+GIC.US,D,20140115,000000,6.64803,6.79752,6.64803,6.7137,26606.131713865,0
+GIC.US,D,20140116,000000,6.70231,6.70231,6.52386,6.64185,28251.441206816,0
+GIC.US,D,20140117,000000,6.65461,6.74933,6.54683,6.7089,21939.157851819,0
+GIC.US,D,20140121,000000,6.7197,6.74247,6.64803,6.73657,32252.14113178,0
+GIC.US,D,20140122,000000,6.77937,6.77937,6.7137,6.74933,65495.543029282,0
+GIC.US,D,20140123,000000,6.74247,6.7614,6.67817,6.73657,40444.050501944,0
+GIC.US,D,20140124,000000,6.67817,6.79095,6.62448,6.63586,73978.819900983,0
+GIC.US,D,20140127,000000,6.6714,6.80263,6.6714,6.74933,29529.994404124,0
+GIC.US,D,20140128,000000,6.65461,6.6654,6.47547,6.57678,47964.592097585,0
+GIC.US,D,20140129,000000,6.54683,6.75522,6.50492,6.65461,75077.051252934,0
+GIC.US,D,20140130,000000,6.68474,6.85044,6.57678,6.80969,66984.981096585,0
+GIC.US,D,20140131,000000,6.7137,6.83984,6.68474,6.73657,28573.371732991,0
+GIC.US,D,20140203,000000,6.74247,6.74247,6.43395,6.46958,64596.990104958,0
+GIC.US,D,20140204,000000,6.48078,6.65461,6.44063,6.52906,51518.053095363,0
+GIC.US,D,20140205,000000,6.51169,6.52386,6.43395,6.48078,46334.564116952,0
+GIC.US,D,20140206,000000,6.49972,6.65461,6.40441,6.61368,39605.604859406,0
+GIC.US,D,20140207,000000,6.61368,6.65461,6.46349,6.57068,40237.240701901,0
+GIC.US,D,20140210,000000,6.55803,6.55803,6.38624,6.46958,27977.392752573,0
+GIC.US,D,20140211,000000,6.46349,6.53456,6.46349,6.52906,20305.054801235,0
+GIC.US,D,20140212,000000,6.51787,6.54683,6.44603,6.54055,16332.880365933,0
+GIC.US,D,20140213,000000,6.51169,6.64185,6.44063,6.62448,27410.958029303,0
+GIC.US,D,20140214,000000,6.62998,6.62998,6.46958,6.55803,20041.19402187,0
+GIC.US,D,20140218,000000,6.57678,6.70231,6.54055,6.67817,17296.634409481,0
+GIC.US,D,20140219,000000,6.63586,6.73167,6.58895,6.63586,27181.735344527,0
+GIC.US,D,20140220,000000,6.59415,6.73657,6.59415,6.7197,13020.867262787,0
+GIC.US,D,20140221,000000,6.75522,6.94064,6.7089,6.83326,39390.644919461,0
+GIC.US,D,20140224,000000,6.85044,7.00023,6.82158,6.92219,20784.894288034,0
+GIC.US,D,20140225,000000,6.92219,6.98333,6.85044,6.91698,19842.534361732,0
+GIC.US,D,20140226,000000,6.91698,7.00023,6.89224,6.94064,17445.374462714,0
+GIC.US,D,20140227,000000,6.92778,7.0176,6.86947,6.97686,10966.013239702,0
+GIC.US,D,20140228,000000,7.0069,7.04116,6.93436,7.01122,33274.983689627,0
+GIC.US,D,20140303,000000,6.99463,7.0176,6.90414,6.96979,15677.812871216,0
+GIC.US,D,20140304,000000,7.19133,7.26732,6.90414,7.26202,87592.609841724,0
+GIC.US,D,20140305,000000,7.26732,7.99446,7.23747,7.42299,304483.11417713,0
+GIC.US,D,20140306,000000,7.42299,7.69047,7.38717,7.54225,44452.90056681,0
+GIC.US,D,20140307,000000,7.59515,7.69047,7.54225,7.6307,66494.953934906,0
+GIC.US,D,20140310,000000,7.64276,7.70873,7.50004,7.6247,95633.741623679,0
+GIC.US,D,20140311,000000,7.65573,8.8288,7.64276,7.96502,54382.827271322,0
+GIC.US,D,20140312,000000,7.95893,7.95893,7.75642,7.91122,41729.735071667,0
+GIC.US,D,20140313,000000,7.91122,8.09135,7.80992,7.90524,47860.677813819,0
+GIC.US,D,20140314,000000,7.85881,7.98318,7.8275,7.95893,32341.792670714,0
+GIC.US,D,20140317,000000,7.98318,8.19088,7.96502,8.14818,37099.436839184,0
+GIC.US,D,20140318,000000,8.13051,8.39397,8.05464,8.35754,41522.925271624,0
+GIC.US,D,20140319,000000,8.32771,8.3818,8.29865,8.35137,21622.321163084,0
+GIC.US,D,20140320,000000,8.35137,8.50803,8.35137,8.44776,44631.184877192,0
+GIC.US,D,20140321,000000,8.47612,8.73379,8.46022,8.69757,222691.36641148,0
+GIC.US,D,20140324,000000,8.69757,9.06144,8.60716,8.95592,104388.01064716,0
+GIC.US,D,20140325,000000,9.03091,9.11473,8.98203,9.10433,81364.884188221,0
+GIC.US,D,20140326,000000,9.17373,9.17373,8.6374,8.66302,53714.515799264,0
+GIC.US,D,20140327,000000,8.60716,8.70463,8.23995,8.39839,56675.054119086,0
+GIC.US,D,20140328,000000,8.37551,8.6374,8.37551,8.55584,29220.289087804,0
+GIC.US,D,20140331,000000,8.56104,8.92481,8.56104,8.88181,36598.20323514,0
+GIC.US,D,20140401,000000,8.93716,9.28662,8.93716,9.25569,72616.727769667,0
+GIC.US,D,20140402,000000,9.19955,9.38291,9.10433,9.35247,76108.043950683,0
+GIC.US,D,20140403,000000,9.40549,9.49971,9.24519,9.44279,34525.011397274,0
+GIC.US,D,20140404,000000,9.49579,9.49579,8.90134,8.98979,45492.043404464,0
+GIC.US,D,20140407,000000,8.8402,9.1805,8.77462,9.17373,60776.612025353,0
+GIC.US,D,20140408,000000,9.15096,9.56548,9.13859,9.49579,94467.25285004,0
+GIC.US,D,20140409,000000,9.56155,9.65186,9.26237,9.58511,55131.621374926,0
+GIC.US,D,20140410,000000,9.60278,9.65186,8.91912,9.0795,50735.63966466,0
+GIC.US,D,20140411,000000,9.00667,9.14517,8.59048,8.80475,44724.911486079,0
+GIC.US,D,20140414,000000,8.8288,8.99528,8.5789,8.71533,57029.585204874,0
+GIC.US,D,20140415,000000,8.77462,8.81713,8.31427,8.72142,50670.438545434,0
+GIC.US,D,20140416,000000,8.86934,8.98979,8.61963,8.72692,46378.371118932,0
+GIC.US,D,20140417,000000,8.69757,8.8348,8.65075,8.78777,20973.366273294,0
+GIC.US,D,20140421,000000,8.88181,9.04907,8.6797,9.04151,40363.5678704,0
+GIC.US,D,20140422,000000,9.09098,9.31204,8.95592,9.20515,34723.671057413,0
+GIC.US,D,20140423,000000,9.19955,9.32371,9.08716,9.12053,36414.825087319,0
+GIC.US,D,20140424,000000,9.23852,9.63419,9.16333,9.59787,86081.777657176,0
+GIC.US,D,20140425,000000,9.591,9.87172,9.57333,9.84621,95171.221184175,0
+GIC.US,D,20140428,000000,9.93749,10.7276,9.93749,10.6275,207108.29891664,0
+GIC.US,D,20140429,000000,10.7208,11.2362,10.7208,10.8709,173589.8297974,0
+GIC.US,D,20140430,000000,10.8405,10.9309,10.1043,10.3007,445941.01740632,0
+GIC.US,D,20140501,000000,10.2457,10.4018,9.65186,9.75198,145521.76673842,0
+GIC.US,D,20140502,000000,9.72645,9.91979,9.69112,9.89433,98382.37630602,0
+GIC.US,D,20140505,000000,9.87172,9.95516,9.34659,9.71272,128113.06790527,0
+GIC.US,D,20140506,000000,9.71272,9.76867,9.21958,9.27592,93227.412817271,0
+GIC.US,D,20140507,000000,9.33087,9.35247,9.07381,9.30517,49721.966014203,0
+GIC.US,D,20140508,000000,9.25,9.67051,9.23282,9.35935,55558.484952354,0
+GIC.US,D,20140509,000000,9.3189,9.54879,9.3189,9.4899,28165.864737834,0
+GIC.US,D,20140512,000000,9.51345,9.68228,9.39469,9.67051,71200.640961494,0
+GIC.US,D,20140513,000000,9.69701,9.71272,9.56155,9.61553,81083.704361563,0
+GIC.US,D,20140514,000000,9.58511,9.58511,9.3189,9.35247,53599.395073132,0
+GIC.US,D,20140515,000000,9.33481,9.33481,9.12053,9.20515,46986.575309206,0
+GIC.US,D,20140516,000000,9.23282,9.3407,9.12613,9.33087,81637.913874978,0
+GIC.US,D,20140519,000000,9.28082,9.40254,9.21575,9.30517,42223.837303296,0
+GIC.US,D,20140520,000000,9.26237,9.35935,9.02345,9.09668,78250.511977728,0
+GIC.US,D,20140521,000000,9.08716,9.25,9.02345,9.12613,48932.421211085,0
+GIC.US,D,20140522,000000,9.17,9.37702,9.17,9.20995,27460.87763621,0
+GIC.US,D,20140523,000000,9.21958,9.44279,9.17373,9.43689,51011.725653879,0
+GIC.US,D,20140527,000000,9.44279,9.70192,9.43296,9.65186,49666.952569857,0
+GIC.US,D,20140528,000000,9.64597,9.64597,9.39469,9.45849,40589.734252712,0
+GIC.US,D,20140529,000000,9.46536,9.70192,9.38977,9.64597,24387.25612523,0
+GIC.US,D,20140530,000000,9.69112,9.70192,9.50561,9.52524,65387.553675565,0
+GIC.US,D,20140602,000000,9.49971,9.49971,9.21575,9.29348,35310.481130441,0
+GIC.US,D,20140603,000000,9.26237,9.42512,9.23282,9.30517,55977.198389878,0
+GIC.US,D,20140604,000000,9.23282,9.41333,9.21958,9.26237,58046.315157794,0
+GIC.US,D,20140605,000000,9.25569,9.53701,9.24519,9.33481,85437.916604826,0
+GIC.US,D,20140606,000000,9.40549,9.60866,9.3407,9.51345,43582.873132148,0
+GIC.US,D,20140609,000000,9.47124,9.54879,9.31204,9.48401,34129.729611971,0
+GIC.US,D,20140610,000000,9.47124,9.78045,9.45849,9.75885,168534.70552247,0
+GIC.US,D,20140611,000000,9.68228,9.70192,9.4899,9.53701,25236.908210134,0
+GIC.US,D,20140612,000000,9.54879,9.56155,9.12613,9.15096,51849.152528928,0
+GIC.US,D,20140613,000000,9.15666,9.28082,8.97182,8.98203,69184.500102949,0
+GIC.US,D,20140616,000000,8.99528,9.12613,8.47082,8.53649,63468.195728371,0
+GIC.US,D,20140617,000000,8.50803,8.8348,8.50803,8.6797,52406.418344807,0
+GIC.US,D,20140618,000000,8.63121,8.79415,8.54258,8.75078,36272.197639014,0
+GIC.US,D,20140619,000000,8.75078,8.75078,8.50096,8.54964,32893.964649153,0
+GIC.US,D,20140620,000000,8.5789,8.6797,8.51873,8.6374,94668.968812642,0
+GIC.US,D,20140623,000000,8.64359,8.6797,8.52569,8.61355,26929.081007528,0
+GIC.US,D,20140624,000000,8.6374,8.68598,8.3818,8.41164,31903.72265092,0
+GIC.US,D,20140625,000000,8.41762,8.50096,8.36451,8.46631,41611.558043072,0
+GIC.US,D,20140626,000000,8.43627,8.5736,8.39839,8.51873,23861.572101477,0
+GIC.US,D,20140627,000000,8.45403,8.6374,8.45403,8.56829,109787.47833301,0
+GIC.US,D,20140630,000000,8.59048,8.69757,8.48771,8.56104,27354.925817469,0
+GIC.US,D,20140701,000000,8.62581,9.05574,8.62581,8.99528,44479.388521496,0
+GIC.US,D,20140702,000000,8.98979,9.56155,8.98979,9.50561,57075.42974183,0
+GIC.US,D,20140703,000000,9.47812,9.7883,9.44867,9.77554,27825.596396877,0
+GIC.US,D,20140707,000000,9.70879,9.76867,9.44867,9.47124,34826.566573691,0
+GIC.US,D,20140708,000000,9.42512,9.50561,9.00667,9.06811,37605.764280667,0
+GIC.US,D,20140709,000000,9.07381,9.15666,8.8288,8.90134,20926.502968852,0
+GIC.US,D,20140710,000000,8.75695,8.86327,8.44147,8.6374,64780.368252779,0
+GIC.US,D,20140711,000000,8.58508,8.60088,8.32143,8.44147,37204.369890438,0
+GIC.US,D,20140714,000000,8.45403,8.60716,8.44776,8.47612,23541.679110278,0
+GIC.US,D,20140715,000000,8.48231,8.48231,7.97788,8.01263,47730.275575369,0
+GIC.US,D,20140716,000000,8.03009,8.16203,7.93361,8.15506,33658.040265075,0
+GIC.US,D,20140717,000000,8.11255,8.25722,8.09635,8.20982,61030.285129837,0
+GIC.US,D,20140718,000000,8.16761,8.32771,8.09635,8.29865,28072.138128947,0
+GIC.US,D,20140721,000000,8.22013,8.22013,8.09635,8.13728,10402.634818895,0
+GIC.US,D,20140722,000000,8.16761,8.25722,8.13728,8.19088,23225.86118903,0
+GIC.US,D,20140723,000000,8.23299,8.23299,8.06721,8.09635,14919.849860221,0
+GIC.US,D,20140724,000000,8.14818,8.14818,7.95275,8.01714,20764.518938276,0
+GIC.US,D,20140725,000000,7.91122,7.95275,7.80325,7.9233,29202.97004051,0
+GIC.US,D,20140728,000000,7.97149,7.97149,7.72021,7.73886,28667.098341878,0
+GIC.US,D,20140729,000000,7.7261,7.86441,7.71472,7.75642,21798.567938489,0
+GIC.US,D,20140730,000000,7.80992,8.44776,7.80992,8.44776,49607.864055559,0
+GIC.US,D,20140731,000000,8.34607,8.42312,8.10224,8.14229,77379.465775577,0
+GIC.US,D,20140801,000000,8.16203,8.16203,7.95893,8.05464,45130.38094626,0
+GIC.US,D,20140804,000000,8.07938,8.23299,8.06052,8.13728,37228.820310146,0
+GIC.US,D,20140805,000000,8.09635,8.42312,8.09635,8.38797,22680.820583005,0
+GIC.US,D,20140806,000000,8.34607,8.42921,8.30994,8.32143,21664.090630088,0
+GIC.US,D,20140807,000000,8.3818,8.3818,8.25722,8.35137,18380.603016602,0
+GIC.US,D,20140808,000000,8.3338,8.39839,8.30994,8.35137,18965.375554653,0
+GIC.US,D,20140811,000000,8.39839,8.39839,8.34107,8.37551,13940.814304356,0
+GIC.US,D,20140812,000000,8.35754,8.35754,8.16203,8.21405,17660.33440266,0
+GIC.US,D,20140813,000000,8.22013,8.3706,8.21405,8.34107,17726.554289373,0
+GIC.US,D,20140814,000000,8.3818,8.40564,8.32143,8.39397,19375.938852275,0
+GIC.US,D,20140815,000000,8.47082,8.47082,8.1796,8.34107,33866.887600094,0
+GIC.US,D,20140818,000000,8.46022,8.79415,8.43627,8.76392,29608.439500693,0
+GIC.US,D,20140819,000000,8.81015,8.90782,8.72142,8.74538,20378.406060363,0
+GIC.US,D,20140820,000000,8.71003,8.80475,8.48771,8.54964,19147.734934986,0
+GIC.US,D,20140821,000000,8.49468,8.54964,8.45403,8.53198,13294.915717029,0
+GIC.US,D,20140822,000000,8.53198,8.65075,8.42312,8.58508,51469.152255943,0
+GIC.US,D,20140825,000000,8.60716,8.66823,8.44147,8.56829,21828.112195638,0
+GIC.US,D,20140826,000000,8.58508,8.92481,8.47082,8.90134,58456.878455415,0
+GIC.US,D,20140827,000000,8.86327,9.04151,8.84647,8.91912,15102.209240555,0
+GIC.US,D,20140828,000000,8.8402,8.93716,8.70463,8.75695,40630.484952228,0
+GIC.US,D,20140829,000000,8.75078,8.75078,8.59588,8.68598,30475.410632891,0
+GIC.US,D,20140902,000000,8.73919,8.8348,8.6374,8.71003,37571.126186079,0
+GIC.US,D,20140903,000000,8.78777,8.91912,8.42312,8.47082,45414.617075383,0
+GIC.US,D,20140904,000000,8.67372,8.73379,8.38797,8.42312,39594.39841704,0
+GIC.US,D,20140905,000000,8.36451,8.54964,8.34107,8.39397,38457.453900549,0
+GIC.US,D,20140908,000000,8.36451,8.45403,8.3338,8.35137,21392.079710819,0
+GIC.US,D,20140909,000000,8.36451,8.50096,8.1737,8.37551,40788.393912852,0
+GIC.US,D,20140910,000000,8.39397,8.44776,8.19775,8.41762,53943.73848404,0
+GIC.US,D,20140911,000000,8.34107,8.45403,8.25722,8.39397,25158.463113568,0
+GIC.US,D,20140912,000000,8.41762,8.5736,8.19775,8.21405,40340.136218179,0
+GIC.US,D,20140915,000000,8.07938,8.23299,8.05464,8.13728,25474.281034815,0
+GIC.US,D,20140916,000000,8.10666,8.1796,8.04865,8.12413,11498.828635872,0
+GIC.US,D,20140917,000000,8.26332,8.56104,8.09135,8.24605,40386.999522622,0
+GIC.US,D,20140918,000000,8.23995,8.48771,8.15506,8.42921,51970.385859988,0
+GIC.US,D,20140919,000000,8.46022,8.69757,8.32143,8.32771,75669.973930888,0
+GIC.US,D,20140922,000000,8.25202,8.25202,7.87628,7.95893,24923.127823863,0
+GIC.US,D,20140923,000000,8.00586,8.13728,7.79717,7.80992,58710.551559901,0
+GIC.US,D,20140924,000000,7.74544,7.97149,7.36979,7.69047,49287.97106436,0
+GIC.US,D,20140925,000000,7.67369,7.74544,7.27998,7.32679,48070.543916326,0
+GIC.US,D,20140926,000000,7.3209,7.52341,7.29656,7.48786,38714.183307499,0
+GIC.US,D,20140929,000000,7.35771,7.56188,7.35771,7.45096,18329.664642207,0
+GIC.US,D,20140930,000000,7.36979,7.51202,7.33887,7.42898,77051.422644475,0
+GIC.US,D,20141001,000000,7.40541,7.42898,7.19664,7.34574,65594.363475607,0
+GIC.US,D,20141002,000000,7.36979,7.58318,7.35163,7.52341,31745.813690296,0
+GIC.US,D,20141003,000000,7.63638,7.8275,7.54893,7.6307,26038.678223109,0
+GIC.US,D,20141006,000000,7.6307,7.79717,7.54893,7.75103,31944.473350436,0
+GIC.US,D,20141007,000000,7.6669,7.76851,7.53008,7.6617,54844.328943339,0
+GIC.US,D,20141008,000000,7.56698,8.26332,7.48786,8.23299,40428.768989625,0
+GIC.US,D,20141009,000000,8.18567,8.25202,7.65573,7.75103,35612.036306857,0
+GIC.US,D,20141010,000000,7.64885,8.02401,7.64885,7.91122,45811.936395662,0
+GIC.US,D,20141013,000000,7.88727,8.30317,7.84634,8.19775,20144.089538148,0
+GIC.US,D,20141014,000000,8.2857,8.95013,8.2857,8.90134,40837.29475227,0
+GIC.US,D,20141015,000000,8.76392,9.29937,8.60088,9.23282,49594.620078217,0
+GIC.US,D,20141016,000000,9.12613,9.24519,8.76932,8.93119,42415.365591021,0
+GIC.US,D,20141017,000000,8.99999,8.99999,8.62581,8.64359,30967.475329545,0
+GIC.US,D,20141020,000000,8.63121,8.74538,8.24605,8.29865,55828.458336646,0
+GIC.US,D,20141021,000000,8.10224,8.25202,8.10224,8.20982,39619.867604236,0
+GIC.US,D,20141022,000000,8.19088,8.25202,7.97788,8.06721,34174.555381439,0
+GIC.US,D,20141023,000000,8.13728,8.53198,8.13728,8.42312,35708.819218207,0
+GIC.US,D,20141024,000000,8.44776,8.44776,8.06721,8.09635,24393.368730158,0
+GIC.US,D,20141027,000000,8.07938,8.09635,7.95893,8.06052,21369.666826085,0
+GIC.US,D,20141028,000000,8.08614,8.44776,7.85224,8.42312,42106.679042189,0
+GIC.US,D,20141029,000000,8.39397,8.53649,8.29179,8.52569,28797.500580328,0
+GIC.US,D,20141030,000000,8.42312,8.8288,8.42312,8.79415,35241.204941264,0
+GIC.US,D,20141031,000000,9.04907,9.14517,8.89389,9.11473,58014.733365669,0
+GIC.US,D,20141103,000000,9.11473,9.33481,8.90134,9.29348,46367.164676565,0
+GIC.US,D,20141104,000000,9.28662,9.29937,9.01138,9.0795,41456.705384912,0
+GIC.US,D,20141105,000000,9.13379,9.34659,8.71003,9.31204,57494.143179355,0
+GIC.US,D,20141106,000000,9.25569,9.66462,9.1805,9.65971,39741.100935296,0
+GIC.US,D,20141107,000000,9.61553,9.61553,8.71533,8.78777,106250.31761504,0
+GIC.US,D,20141110,000000,8.56104,8.93716,8.56104,8.89389,32734.018153555,0
+GIC.US,D,20141111,000000,8.85697,8.99999,8.79415,8.98979,40313.648263493,0
+GIC.US,D,20141112,000000,8.96534,9.09098,8.81713,9.07381,30980.719306887,0
+GIC.US,D,20141113,000000,9.03091,9.16333,8.84647,9.11473,28445.007029516,0
+GIC.US,D,20141114,000000,9.14517,9.23282,9.01138,9.10806,36519.758138572,0
+GIC.US,D,20141117,000000,9.13379,9.35247,8.85697,8.87562,39044.263973576,0
+GIC.US,D,20141118,000000,8.86327,8.86327,8.65596,8.6797,26571.493619277,0
+GIC.US,D,20141119,000000,8.59588,8.59588,8.34607,8.39397,20728.8620762,0
+GIC.US,D,20141120,000000,8.3818,8.53198,8.34607,8.38797,31577.717054794,0
+GIC.US,D,20141121,000000,8.55584,8.5789,8.21405,8.26999,46309.094929755,0
+GIC.US,D,20141124,000000,8.32143,8.34107,8.19775,8.24605,23856.478264037,0
+GIC.US,D,20141125,000000,8.26999,8.26999,7.91731,7.93361,25657.659182636,0
+GIC.US,D,20141126,000000,7.81602,7.89924,7.79177,7.88727,13365.210673695,0
+GIC.US,D,20141128,000000,7.84007,7.9233,7.6785,7.69734,17078.618167071,0
+GIC.US,D,20141201,000000,7.64885,7.64885,7.38197,7.41671,39079.920835652,0
+GIC.US,D,20141202,000000,7.50662,7.71472,7.41671,7.54225,41164.319115885,0
+GIC.US,D,20141203,000000,7.56698,7.75642,7.53626,7.60203,21673.259537478,0
+GIC.US,D,20141204,000000,7.55491,7.6669,7.48189,7.58318,20220.49709974,0
+GIC.US,D,20141205,000000,7.54893,7.80992,7.54893,7.77449,16644.623217228,0
+GIC.US,D,20141208,000000,7.77449,7.84634,7.72021,7.75642,19981.086740084,0
+GIC.US,D,20141209,000000,7.68448,8.02401,7.35163,8.01714,28255.516276768,0
+GIC.US,D,20141210,000000,7.97788,8.04266,7.73886,7.75642,31248.655156202,0
+GIC.US,D,20141211,000000,7.75642,7.80992,7.54225,7.6247,25964.308196492,0
+GIC.US,D,20141212,000000,7.49406,7.61871,7.39394,7.43948,18196.206101292,0
+GIC.US,D,20141215,000000,7.45096,7.48189,7.30343,7.31472,25897.069542291,0
+GIC.US,D,20141216,000000,7.26202,7.55491,6.74933,7.38717,26528.705384786,0
+GIC.US,D,20141217,000000,7.38197,7.80992,7.29656,7.78588,29066.455197132,0
+GIC.US,D,20141218,000000,7.87628,7.87628,7.42898,7.76851,47541.803590108,0
+GIC.US,D,20141219,000000,7.72021,7.74544,7.56188,7.60203,69000.10318764,0
+GIC.US,D,20141222,000000,7.60684,7.67369,7.54893,7.6307,13393.736163356,0
+GIC.US,D,20141223,000000,7.64276,7.93999,7.6307,7.9233,17799.905548501,0
+GIC.US,D,20141224,000000,7.92939,8.01714,7.91122,8.01263,5123.3816966239,0
+GIC.US,D,20141226,000000,8.05464,8.12413,8.00586,8.09135,7899.5231011378,0
+GIC.US,D,20141229,000000,8.09135,8.1737,7.94626,8.14229,10545.262267201,0
+GIC.US,D,20141230,000000,8.08614,8.15506,7.94626,8.08614,12697.917969123,0
+GIC.US,D,20141231,000000,7.93361,8.1796,7.93361,8.04266,14935.131372541,0
+GIC.US,D,20150102,000000,8.10666,8.18567,8.07408,8.16203,32440.613117041,0
+GIC.US,D,20150105,000000,8.00586,8.12413,7.93361,8.05464,72302.947383396,0
+GIC.US,D,20150106,000000,8.00104,8.11255,7.93361,7.95275,30362.327441735,0
+GIC.US,D,20150107,000000,7.99446,8.09635,7.96502,8.06721,58151.248209047,0
+GIC.US,D,20150108,000000,8.18567,8.3338,8.15506,8.32143,19413.633249327,0
+GIC.US,D,20150109,000000,8.28138,8.31427,8.22013,8.24605,6964.2945472502,0
+GIC.US,D,20150112,000000,8.26999,8.26999,8.10224,8.21405,17058.242817313,0
+GIC.US,D,20150113,000000,8.24605,8.3338,8.1737,8.28138,13058.561659838,0
+GIC.US,D,20150114,000000,8.19088,8.26999,8.13728,8.18567,15183.710639587,0
+GIC.US,D,20150115,000000,8.16761,8.19775,8.05464,8.19088,52531.726745817,0
+GIC.US,D,20150116,000000,8.19088,8.32771,8.19088,8.25722,16923.765508911,0
+GIC.US,D,20150120,000000,8.28138,8.30994,8.23995,8.25202,37010.804067737,0
+GIC.US,D,20150121,000000,8.24605,8.30994,8.24605,8.28138,19034.65174383,0
+GIC.US,D,20150122,000000,8.25202,8.82253,8.25202,8.781,54011.99590573,0
+GIC.US,D,20150123,000000,8.81015,8.81015,8.5736,8.59588,37139.168771212,0
+GIC.US,D,20150126,000000,8.53198,8.66302,8.53198,8.60088,29453.586842533,0
+GIC.US,D,20150127,000000,8.5789,8.5789,8.45403,8.46631,24781.519143046,0
+GIC.US,D,20150128,000000,8.47612,8.54964,8.2857,8.34107,33793.536340964,0
+GIC.US,D,20150129,000000,8.44147,8.44147,8.16761,8.25202,29399.592165674,0
+GIC.US,D,20150130,000000,8.15506,8.1737,7.75642,7.78588,38628.606838514,0
+GIC.US,D,20150202,000000,7.88227,8.09135,7.44576,7.54225,30065.866102757,0
+GIC.US,D,20150203,000000,7.6669,7.84007,7.6669,7.7261,21393.098478308,0
+GIC.US,D,20150204,000000,7.9233,7.92939,7.70244,7.76851,26883.236470573,0
+GIC.US,D,20150205,000000,7.85224,7.97149,7.79177,7.88227,15852.022111647,0
+GIC.US,D,20150206,000000,7.9233,8.02401,7.79717,7.89297,26704.952160192,0
+GIC.US,D,20150209,000000,7.8275,7.95893,7.57848,7.61871,25300.071794385,0
+GIC.US,D,20150210,000000,7.60684,7.6669,7.56188,7.59515,13782.905343732,0
+GIC.US,D,20150211,000000,7.53626,7.54893,7.26732,7.33307,22163.286699156,0
+GIC.US,D,20150212,000000,7.42898,7.42898,7.29656,7.3209,12724.405923809,0
+GIC.US,D,20150213,000000,7.3638,7.50004,7.28518,7.36979,14377.865556662,0
+GIC.US,D,20150217,000000,7.33887,7.41671,7.27379,7.37657,11422.421074278,0
+GIC.US,D,20150218,000000,7.38197,7.38197,7.27998,7.34574,6927.618917686,0
+GIC.US,D,20150219,000000,7.33887,7.57848,6.55253,7.53008,71661.123866022,0
+GIC.US,D,20150220,000000,7.56188,7.67369,7.27379,7.35163,14860.761345925,0
+GIC.US,D,20150223,000000,7.32679,7.37657,7.2034,7.31472,14734.434177425,0
+GIC.US,D,20150224,000000,7.3209,7.3209,7.23187,7.23187,7318.8256330377,0
+GIC.US,D,20150225,000000,7.52341,7.52341,7.23747,7.28518,23545.754180229,0
+GIC.US,D,20150226,000000,7.26732,7.28518,7.23747,7.27379,10072.554152818,0
+GIC.US,D,20150227,000000,7.28518,7.29155,7.09544,7.16729,20252.078891864,0
+GIC.US,D,20150302,000000,7.14903,7.29656,7.05323,7.08885,28869.833071969,0
+GIC.US,D,20150303,000000,7.26202,7.26202,6.47547,6.63586,81081.666826587,0
+GIC.US,D,20150304,000000,6.5647,6.79095,6.49294,6.52906,36421.956459734,0
+GIC.US,D,20150305,000000,6.55803,6.63586,6.38036,6.45191,18296.045315107,0
+GIC.US,D,20150306,000000,6.61368,6.64803,6.0584,6.1647,48510.651471097,0
+GIC.US,D,20150309,000000,6.2135,6.40441,6.19003,6.33805,28030.368661943,0
+GIC.US,D,20150310,000000,6.39234,6.53456,6.21907,6.24382,23333.850542747,0
+GIC.US,D,20150311,000000,6.22517,6.65461,6.2075,6.54683,48846.844742102,0
+GIC.US,D,20150312,000000,6.64803,7.50662,6.64803,7.49406,46503.679519943,0
+GIC.US,D,20150313,000000,7.49406,7.85224,7.49406,7.78588,45154.831365971,0
+GIC.US,D,20150316,000000,7.79717,7.86441,7.74544,7.84634,33739.541664106,0
+GIC.US,D,20150317,000000,7.76851,7.94626,7.74544,7.93361,30381.684024005,0
+GIC.US,D,20150318,000000,7.87628,7.9233,7.71472,7.74544,53881.593667279,0
+GIC.US,D,20150319,000000,7.54225,7.79717,7.54225,7.74544,25346.935098827,0
+GIC.US,D,20150320,000000,7.74544,7.9233,7.73278,7.85224,152251.74476345,0
+GIC.US,D,20150323,000000,7.82072,7.93999,7.73278,7.84007,35419.489251644,0
+GIC.US,D,20150324,000000,7.84634,7.91731,7.77969,7.85224,21146.556746237,0
+GIC.US,D,20150325,000000,7.97149,8.01714,7.33887,7.38197,34916.218112626,0
+GIC.US,D,20150326,000000,7.3209,7.33307,6.97686,7.10152,55898.753293312,0
+GIC.US,D,20150327,000000,7.13028,7.29656,6.96391,7.02898,32394.768580086,0
+GIC.US,D,20150330,000000,7.09544,7.40541,7.0176,7.31472,32394.768580086,0
+GIC.US,D,20150331,000000,7.32679,7.54225,7.16042,7.27998,52986.097045419,0
+GIC.US,D,20150401,000000,7.2196,7.33887,7.10741,7.2095,28203.559134885,0
+GIC.US,D,20150402,000000,7.16729,7.54225,7.16729,7.41071,19805.858732167,0
+GIC.US,D,20150406,000000,7.35771,7.52341,7.33307,7.38197,21655.940490183,0
+GIC.US,D,20150407,000000,7.33887,7.39992,7.23747,7.24317,15341.619600212,0
+GIC.US,D,20150408,000000,7.26202,7.41071,7.19664,7.29155,14770.091039502,0
+GIC.US,D,20150409,000000,7.24984,7.24984,7.12478,7.14903,5681.6662799904,0
+GIC.US,D,20150410,000000,7.2095,7.21567,7.03488,7.09544,15274.380946009,0
+GIC.US,D,20150413,000000,7.10152,7.10152,6.93436,6.93436,13260.277622441,0
+GIC.US,D,20150414,000000,6.74247,6.84464,6.5647,6.57068,28371.655770388,0
+GIC.US,D,20150415,000000,6.7137,6.7197,6.55803,6.61368,22552.455879532,0
+GIC.US,D,20150416,000000,6.55253,6.55253,6.32529,6.36779,24838.570122369,0
+GIC.US,D,20150417,000000,6.28592,6.32529,6.12975,6.14812,36088.819491192,0
+GIC.US,D,20150420,000000,6.17148,6.39831,6.1647,6.31959,26057.016037891,0
+GIC.US,D,20150421,000000,6.21907,6.49294,6.19523,6.34914,24941.465638646,0
+GIC.US,D,20150422,000000,6.24382,6.4104,6.22517,6.31959,52679.448031563,0
+GIC.US,D,20150423,000000,6.34404,6.82158,6.31449,6.52906,118510.16556436,0
+GIC.US,D,20150424,000000,6.34914,6.60101,6.27445,6.36181,29516.750426782,0
+GIC.US,D,20150427,000000,6.44603,6.68474,6.36779,6.40441,41799.011260844,0
+GIC.US,D,20150428,000000,6.73657,6.73657,6.32529,6.37417,24840.607657345,0
+GIC.US,D,20150429,000000,6.53456,6.53456,6.33805,6.33805,18800.335221614,0
+GIC.US,D,20150430,000000,6.31449,6.36779,6.19523,6.22517,60262.134443965,0
+GIC.US,D,20150501,000000,6.2556,6.42178,6.23734,6.32529,27029.93898883,0
+GIC.US,D,20150504,000000,6.36181,6.44603,6.19523,6.2075,25847.149935384,0
+GIC.US,D,20150505,000000,6.2556,6.34404,6.19523,6.24382,55059.288883285,0
+GIC.US,D,20150506,000000,6.08245,6.08834,5.89722,5.98164,109322.92035853,0
+GIC.US,D,20150507,000000,5.98164,6.0584,5.97526,6.0529,19429.933529133,0
+GIC.US,D,20150508,000000,6.14812,6.17148,5.96318,6.02209,35921.741623178,0
+GIC.US,D,20150511,000000,6.02836,6.1598,6.01089,6.07077,22997.657271741,0
+GIC.US,D,20150512,000000,5.99381,6.0584,5.89722,5.89722,31684.687641023,0
+GIC.US,D,20150513,000000,5.93315,5.98783,5.91508,5.93315,31054.070566015,0
+GIC.US,D,20150514,000000,5.99381,5.99381,5.87455,5.90262,14272.932505409,0
+GIC.US,D,20150515,000000,5.90262,5.92098,5.755,5.77257,18543.605814665,0
+GIC.US,D,20150518,000000,5.749,5.82026,5.28423,5.51656,68991.953047736,0
+GIC.US,D,20150519,000000,5.56427,5.5999,5.37944,5.48683,35583.510817196,0
+GIC.US,D,20150520,000000,5.54033,5.59372,5.36139,5.48683,38101.904047273,0
+GIC.US,D,20150521,000000,5.42106,5.5999,5.36139,5.37944,20481.301576641,0
+GIC.US,D,20150522,000000,5.36139,5.46896,5.27206,5.27824,42971.612639411,0
+GIC.US,D,20150526,000000,5.27824,5.27824,4.83732,5.02793,107857.93271093,0
+GIC.US,D,20150527,000000,5.08143,5.12895,5.0457,5.09341,45824.161605517,0
+GIC.US,D,20150528,000000,5.10538,5.13532,5.03383,5.05179,46832.741418533,0
+GIC.US,D,20150529,000000,5.06367,5.06956,4.95068,4.97454,44815.5817925,0
+GIC.US,D,20150601,000000,4.98612,4.98612,4.72414,4.75997,62678.650925252,0
+GIC.US,D,20150602,000000,4.84929,4.84929,4.75378,4.75997,64502.244728584,0
+GIC.US,D,20150603,000000,4.75997,5.08143,4.75997,4.96845,35756.701290138,0
+GIC.US,D,20150604,000000,4.93841,5.00438,4.93273,4.998,35921.741623178,0
+GIC.US,D,20150605,000000,5.01017,5.0993,4.85509,5.06367,24169.239882821,0
+GIC.US,D,20150608,000000,5.03383,5.16497,4.91456,5.12895,64121.225688111,0
+GIC.US,D,20150609,000000,5.06367,5.12325,4.93273,4.95068,19158.941377353,0
+GIC.US,D,20150610,000000,4.95648,5.11726,4.85509,5.03991,71296.405105356,0
+GIC.US,D,20150611,000000,4.94451,5.15289,4.94451,5.07555,22402.697058811,0
+GIC.US,D,20150612,000000,5.08143,5.14711,5.03383,5.10538,13597.489660935,0
+GIC.US,D,20150615,000000,5.03991,5.10538,4.90269,4.95068,59424.707568915,0
+GIC.US,D,20150616,000000,4.91456,4.93841,4.85509,4.87913,20481.301576641,0
+GIC.US,D,20150617,000000,4.7955,5.06367,4.75997,4.76595,45660.140039966,0
+GIC.US,D,20150618,000000,4.80159,4.90269,4.80159,4.90269,56570.121067833,0
+GIC.US,D,20150619,000000,4.89101,4.998,4.81935,4.87913,50523.736027177,0
+GIC.US,D,20150622,000000,4.92055,4.92664,4.83732,4.87305,23665.968743801,0
+GIC.US,D,20150623,000000,4.88492,4.88492,4.748,4.87305,28426.669214733,0
+GIC.US,D,20150624,000000,4.88492,5.14141,4.82534,5.12325,248602.6986986,0
+GIC.US,D,20150625,000000,5.14141,5.46896,5.12325,5.28992,158295.07350163,0
+GIC.US,D,20150626,000000,5.31986,5.39731,5.22435,5.35559,108270.53354353,0
+GIC.US,D,20150629,000000,5.33782,5.41488,5.15908,5.22435,54051.727837757,0
+GIC.US,D,20150630,000000,5.09341,5.22435,5.09341,5.14711,23457.121408782,0
+GIC.US,D,20150701,000000,5.17085,5.2008,4.95068,5.07555,31054.070566015,0
+GIC.US,D,20150702,000000,5.0993,5.21875,4.96237,5.01017,46666.682318007,0
+GIC.US,D,20150706,000000,4.998,5.02195,4.81935,4.90269,22656.370163296,0
+GIC.US,D,20150707,000000,4.94451,4.94451,4.77774,4.90887,14272.932505409,0
+GIC.US,D,20150708,000000,4.86116,4.91456,4.81346,4.87913,24001.143247319,0
+GIC.US,D,20150709,000000,4.95068,4.95068,4.76595,4.7955,34241.794035638,0
+GIC.US,D,20150710,000000,4.84311,4.98033,4.78981,4.96845,13597.489660935,0
+GIC.US,D,20150713,000000,4.89699,5.10538,4.89101,5.05777,11413.252166888,0
+GIC.US,D,20150714,000000,5.02195,5.18302,4.998,5.06367,24356.693100593,0
+GIC.US,D,20150715,000000,4.91456,5.07555,4.84311,4.92664,32304.098273662,0
+GIC.US,D,20150716,000000,4.97454,4.97454,4.73582,4.75997,28203.559134885,0
+GIC.US,D,20150717,000000,4.75378,4.81346,4.73582,4.77774,25512.994199354,0
+GIC.US,D,20150720,000000,4.70039,4.7422,4.61685,4.61685,15274.380946009,0
+GIC.US,D,20150721,000000,4.68242,4.68242,4.48571,4.49778,40457.294479286,0
+GIC.US,D,20150722,000000,4.68242,4.68242,4.43221,4.46814,13597.489660935,0
+GIC.US,D,20150723,000000,4.47394,4.50388,4.25357,4.25927,75705.630792966,0
+GIC.US,D,20150724,000000,4.27723,4.31306,4.18202,4.188,42637.456903381,0
+GIC.US,D,20150727,000000,4.36066,4.36066,4.19978,4.21774,15611.592984503,0
+GIC.US,D,20150728,000000,4.25357,4.25357,4.11026,4.11026,21991.114993701,0
+GIC.US,D,20150729,000000,4.11026,4.14628,4.05676,4.06295,27696.212925913,0
+GIC.US,D,20150730,000000,4.07483,4.14628,4.05097,4.10467,20978.460110734,0
+GIC.US,D,20150731,000000,4.23561,4.30098,4.03321,4.06295,58249.049887884,0
+GIC.US,D,20150803,000000,4.05676,4.05676,3.97931,4.00925,27594.336177124,0
+GIC.US,D,20150804,000000,3.99738,4.188,3.97931,4.14628,16280.923224049,0
+GIC.US,D,20150805,000000,4.55747,5.36139,4.52753,5.31397,117504.64205381,0
+GIC.US,D,20150806,000000,5.28423,5.31397,5.05777,5.10538,23367.469869848,0
+GIC.US,D,20150807,000000,5.0457,5.21875,4.94451,5.16497,27867.36586388,0
+GIC.US,D,20150810,000000,5.15908,5.18302,5.05777,5.10538,27528.116290412,0
+GIC.US,D,20150811,000000,5.08143,5.17085,5.08143,5.12325,23299.212448159,0
+GIC.US,D,20150812,000000,5.02793,5.34362,5.01017,5.32595,20645.323142191,0
+GIC.US,D,20150813,000000,5.33164,5.33164,5.05777,5.12895,24344.467890739,0
+GIC.US,D,20150814,000000,5.14711,5.37944,5.14711,5.34362,16956.366068525,0
+GIC.US,D,20150817,000000,5.17675,5.2483,5.09341,5.12325,17454.543370104,0
+GIC.US,D,20150818,000000,5.18302,5.36746,5.03383,5.26607,27029.93898883,0
+GIC.US,D,20150819,000000,5.11726,5.35559,5.09341,5.26607,22830.579403727,0
+GIC.US,D,20150820,000000,4.56906,5.28992,4.56906,5.15908,19137.547260108,0
+GIC.US,D,20150821,000000,4.85509,5.50459,4.85509,5.39731,65632.05787266,0
+GIC.US,D,20150824,000000,5.37944,5.48054,5.06367,5.28992,42135.204531848,0
+GIC.US,D,20150825,000000,5.42724,5.42724,5.21267,5.27824,30889.030232976,0
+GIC.US,D,20150826,000000,5.30189,5.39731,5.16497,5.26037,25847.149935384,0
+GIC.US,D,20150827,000000,5.28992,5.31397,5.22435,5.28992,24169.239882821,0
+GIC.US,D,20150828,000000,5.26607,5.45081,5.26037,5.42106,22830.579403727,0
+GIC.US,D,20150831,000000,5.2962,5.51058,5.27206,5.43284,31895.572511017,0
+GIC.US,D,20150901,000000,5.36746,5.44511,5.2008,5.26037,27696.212925913,0
+GIC.US,D,20150902,000000,5.40938,5.48054,5.2483,5.46896,41294.721354336,0
+GIC.US,D,20150903,000000,5.44511,5.51058,5.37944,5.45698,16956.366068525,0
+GIC.US,D,20150904,000000,5.36139,5.41488,5.31986,5.35559,15945.748720533,0
+GIC.US,D,20150908,000000,5.43284,5.48054,5.36746,5.42724,212014.68313835,0
+GIC.US,D,20150909,000000,5.41488,5.45081,5.15908,5.1948,203952.15723914,0
+GIC.US,D,20150910,000000,5.20659,5.25439,5.09341,5.14141,14801.672831627,0
+GIC.US,D,20150911,000000,5.12895,5.18862,5.08762,5.14711,10745.959462316,0
+GIC.US,D,20150914,000000,5.18862,5.22435,5.06367,5.09341,13430.411792921,0
+GIC.US,D,20150915,000000,5.11726,5.12325,5.06956,5.10538,12087.676243874,0
+GIC.US,D,20150916,000000,5.07555,5.12325,4.98612,5.00438,15274.380946009,0
+GIC.US,D,20150917,000000,4.97454,5.07555,4.84929,4.88492,26067.20371277,0
+GIC.US,D,20150918,000000,4.84311,4.87305,4.34889,4.50388,144697.58384071,0
+GIC.US,D,20150921,000000,4.59899,4.80747,4.59899,4.70627,42637.456903381,0
+GIC.US,D,20150922,000000,4.76595,4.86706,4.5454,4.60497,43474.883778431,0
+GIC.US,D,20150923,000000,4.73582,4.73582,4.59899,4.64071,17960.870811589,0
+GIC.US,D,20150924,000000,4.61685,4.6944,4.5454,4.66455,59105.833345204,0
+GIC.US,D,20150925,000000,4.68242,4.68242,4.42613,4.46186,723986.09650509,0
+GIC.US,D,20150928,000000,4.47982,4.67644,4.27134,4.39659,77749.278373683,0
+GIC.US,D,20150929,000000,4.40238,4.4919,4.34889,4.43221,40119.063673305,0
+GIC.US,D,20150930,000000,4.42613,4.50966,4.35467,4.46186,28704.79273893,0
+GIC.US,D,20151001,000000,4.43821,4.43821,4.31306,4.38452,28371.655770388,0
+GIC.US,D,20151002,000000,4.36675,4.58701,4.36675,4.51575,50693.870197655,0
+GIC.US,D,20151005,000000,4.51575,4.73582,4.50966,4.71236,60060.418481362,0
+GIC.US,D,20151006,000000,4.748,4.748,4.52753,4.63482,38947.481062226,0
+GIC.US,D,20151007,000000,4.61087,5.26037,4.61087,5.24241,41630.914625341,0
+GIC.US,D,20151008,000000,5.20659,5.59372,4.998,5.58195,41125.605951346,0
+GIC.US,D,20151009,000000,5.57006,5.68913,5.45081,5.62965,25682.109602345,0
+GIC.US,D,20151012,000000,5.51058,5.80192,5.48054,5.73693,49967.488978786,0
+GIC.US,D,20151013,000000,5.749,5.749,5.45698,5.5521,41630.914625341,0
+GIC.US,D,20151014,000000,5.69512,5.72486,5.45081,5.52216,20313.204941139,0
+GIC.US,D,20151015,000000,5.51656,5.76107,5.42106,5.749,20978.460110734,0
+GIC.US,D,20151016,000000,5.749,5.76647,5.49281,5.69512,30046.509520487,0
+GIC.US,D,20151019,000000,5.61768,5.755,5.54033,5.64142,51108.508565229,0
+GIC.US,D,20151020,000000,5.58195,5.76107,5.44511,5.71907,31028.601378817,0
+GIC.US,D,20151021,000000,5.85049,5.92098,5.51656,5.55809,25847.149935384,0
+GIC.US,D,20151022,000000,5.36746,5.64761,5.36746,5.52845,24840.607657345,0
+GIC.US,D,20151023,000000,5.5521,5.68324,5.41488,5.5999,37431.555040238,0
+GIC.US,D,20151026,000000,5.58803,5.65929,5.43883,5.48054,17799.905548501,0
+GIC.US,D,20151027,000000,5.50459,5.59372,5.23643,5.26037,41294.721354336,0
+GIC.US,D,20151028,000000,5.50459,5.86219,5.42106,5.83195,29711.33501697,0
+GIC.US,D,20151029,000000,5.77894,5.88004,5.67145,5.68913,12252.716576913,0
+GIC.US,D,20151030,000000,5.7011,5.76647,5.51656,5.52216,13766.605063925,0
+GIC.US,D,20151102,000000,5.54602,5.749,5.51656,5.73084,29144.9002937,0
+GIC.US,D,20151103,000000,5.71907,5.85049,5.68324,5.76107,31395.35767446,0
+GIC.US,D,20151104,000000,5.00438,5.50459,4.78362,5.40938,55244.704566082,0
+GIC.US,D,20151105,000000,5.30799,5.58195,5.30799,5.54033,46162.392411498,0
+GIC.US,D,20151106,000000,5.44511,5.60589,5.43883,5.52845,29544.257148955,0
+GIC.US,D,20151109,000000,5.44511,5.57586,5.26607,5.39122,29190.744830656,0
+GIC.US,D,20151110,000000,5.28992,5.53443,5.28992,5.39731,25008.704292846,0
+GIC.US,D,20151111,000000,5.42724,5.42724,5.28992,5.33782,13597.489660935,0
+GIC.US,D,20151112,000000,5.28423,5.42106,5.25439,5.28992,25178.838463326,0
+GIC.US,D,20151113,000000,5.28992,5.34969,5.2483,5.30189,31554.285402572,0
+GIC.US,D,20151116,000000,5.60589,5.60589,5.30799,5.46268,34580.024841619,0
+GIC.US,D,20151117,000000,5.49841,5.57586,5.28423,5.35559,31395.35767446,0
+GIC.US,D,20151118,000000,5.46896,5.78454,5.46896,5.7068,56067.868696302,0
+GIC.US,D,20151119,000000,5.5999,5.71907,5.46268,5.47465,16280.923224049,0
+GIC.US,D,20151120,000000,5.63564,5.7068,5.56427,5.64761,27192.941786893,0
+GIC.US,D,20151123,000000,5.62355,5.74292,5.38533,5.7011,32901.096021569,0
+GIC.US,D,20151124,000000,5.64761,5.749,5.64761,5.73693,31054.070566015,0
+GIC.US,D,20151125,000000,5.749,5.94522,5.62355,5.92707,25346.935098827,0
+GIC.US,D,20151127,000000,5.92707,5.95141,5.92098,5.93914,3190.7797720871,0
+GIC.US,D,20151130,000000,5.95141,5.95141,5.73084,5.76107,39948.929502827,0
+GIC.US,D,20151201,000000,5.79642,5.95691,5.76107,5.79092,41853.005937703,0
+GIC.US,D,20151202,000000,5.77257,5.83195,5.6535,5.7068,23582.429809794,0
+GIC.US,D,20151203,000000,5.80192,5.88004,5.48683,5.58803,48473.975841532,0
+GIC.US,D,20151204,000000,5.61168,5.64761,5.55809,5.57006,26524.630314834,0
+GIC.US,D,20151207,000000,5.52216,5.57006,5.43883,5.51058,31054.070566015,0
+GIC.US,D,20151208,000000,5.45698,5.61168,5.36746,5.47465,17659.315635172,0
+GIC.US,D,20151209,000000,5.58195,5.63564,5.30799,5.37944,33906.619532121,0
+GIC.US,D,20151210,000000,5.31397,5.64142,5.21875,5.34969,37431.555040238,0
+GIC.US,D,20151211,000000,5.17085,5.44511,5.17085,5.23054,50024.539958109,0
+GIC.US,D,20151214,000000,5.21267,5.43284,4.88492,4.92664,30348.064696904,0
+GIC.US,D,20151215,000000,4.91456,5.11137,4.88492,4.94451,22830.579403727,0
+GIC.US,D,20151216,000000,4.89101,5.08762,4.89101,4.96237,53714.515799264,0
+GIC.US,D,20151217,000000,4.96845,5.08762,4.96845,5.00438,52203.683614715,0
+GIC.US,D,20151218,000000,4.97454,5.01596,4.89101,4.99241,101055.62219425,0
+GIC.US,D,20151221,000000,5.01596,5.20659,4.90269,4.96237,23838.140449255,0
+GIC.US,D,20151222,000000,4.97454,5.16497,4.77774,5.14711,19835.402989315,0
+GIC.US,D,20151223,000000,4.92664,5.24241,4.85509,5.17085,44651.56022695,0
+GIC.US,D,20151224,000000,5.23643,5.46896,5.21267,5.46896,9767.9426739372,0
+GIC.US,D,20151228,000000,5.48683,5.58195,5.48683,5.51656,18600.656793986,0
+GIC.US,D,20151229,000000,5.48683,5.52845,5.48054,5.50459,21204.626493046,0
+GIC.US,D,20151230,000000,5.50459,5.50459,5.30189,5.33782,12933.253258827,0
+GIC.US,D,20151231,000000,5.31397,5.47465,5.06367,5.12325,47031.401078673,0
+GIC.US,D,20160104,000000,4.99241,5.18302,4.87305,4.92055,76475.819013813,0
+GIC.US,D,20160105,000000,4.92055,4.96237,4.88463,4.93273,24733.637071115,0
+GIC.US,D,20160106,000000,4.87305,4.97454,4.87305,4.92664,34280.507200179,0
+GIC.US,D,20160107,000000,4.87305,4.96845,4.71835,4.71835,20162.42735293,0
+GIC.US,D,20160108,000000,4.73582,4.92055,4.5185,4.66455,52069.206306313,0
+GIC.US,D,20160111,000000,4.73582,4.77144,4.65876,4.7422,16203.496894971,0
+GIC.US,D,20160112,000000,4.94451,5.02793,4.82534,4.89699,36880.401829287,0
+GIC.US,D,20160113,000000,4.90269,4.95068,4.62892,4.68242,23330.794240284,0
+GIC.US,D,20160114,000000,4.6944,4.81346,4.52154,4.75997,35397.076366911,0
+GIC.US,D,20160115,000000,4.61685,4.81935,4.49778,4.55747,34576.968539156,0
+GIC.US,D,20160119,000000,4.50966,4.58701,4.40238,4.47394,21824.037125687,0
+GIC.US,D,20160120,000000,4.46814,4.56326,4.31306,4.52154,42654.775950675,0
+GIC.US,D,20160121,000000,4.55148,4.65278,4.51575,4.61087,14266.819900481,0
+GIC.US,D,20160122,000000,4.65278,4.77144,4.56906,4.71835,36763.243568179,0
+GIC.US,D,20160125,000000,4.62294,4.80159,4.57513,4.62294,16254.435269365,0
+GIC.US,D,20160126,000000,4.63482,4.75997,4.60802,4.68242,13256.20255249,0
+GIC.US,D,20160127,000000,4.68242,4.70039,4.56915,4.61685,20341.7304308,0
+GIC.US,D,20160128,000000,4.67055,4.77144,4.61685,4.71835,7837.3782843762,0
+GIC.US,D,20160129,000000,4.75997,5.08762,4.75378,5.06367,92629.396301877,0
+GIC.US,D,20160201,000000,4.98612,5.0457,4.77144,4.95068,21440.980550238,0
+GIC.US,D,20160202,000000,4.88492,4.98612,4.73003,4.80747,25390.742100808,0
+GIC.US,D,20160203,000000,4.84929,4.94451,4.67644,4.83732,22338.514707073,0
+GIC.US,D,20160204,000000,4.92664,4.95068,4.77774,4.92055,8566.815805709,0
+GIC.US,D,20160205,000000,4.89101,4.99241,4.73003,4.84929,44346.94874807,0
+GIC.US,D,20160208,000000,4.81346,5.03991,4.71835,4.99241,24458.569849383,0
+GIC.US,D,20160209,000000,4.92055,5.08143,4.86706,4.89101,12238.453832083,0
+GIC.US,D,20160210,000000,4.91456,5.06367,4.89699,4.92055,9842.3127005536,0
+GIC.US,D,20160211,000000,4.83732,4.99241,4.70627,4.95068,14680.439500567,0
+GIC.US,D,20160212,000000,4.89101,5.0457,4.86116,4.95068,14753.790759695,0
+GIC.US,D,20160216,000000,5.02195,5.30799,5.02195,5.14711,24253.797584315,0
+GIC.US,D,20160217,000000,5.06367,5.31986,5.06269,5.12325,33521.525421697,0
+GIC.US,D,20160218,000000,5.11726,5.14711,4.96845,5.06956,20432.400737223,0
+GIC.US,D,20160219,000000,5.05777,5.2008,4.998,5.07555,13923.495257062,0
+GIC.US,D,20160222,000000,5.14141,5.2753,4.94451,5.13532,37222.70770522,0
+GIC.US,D,20160223,000000,5.24231,5.24231,4.96237,4.98033,9144.4569713455,0
+GIC.US,D,20160224,000000,5.06956,5.18302,4.98612,5.15289,14210.787688648,0
+GIC.US,D,20160225,000000,5.03991,5.26332,5.02195,5.20659,15285.587388376,0
+GIC.US,D,20160226,000000,5.25439,5.39731,5.06367,5.2483,26677.445438018,0
+GIC.US,D,20160229,000000,5.30799,5.42724,5.1948,5.2483,56362.292500303,0
+GIC.US,D,20160301,000000,5.30799,5.41488,5.12895,5.14711,18244.088173223,0
+GIC.US,D,20160302,000000,5.11137,5.30189,5.05777,5.17675,17161.138333591,0
+GIC.US,D,20160303,000000,5.26037,5.26037,5.07555,5.15289,23951.223640412,0
+GIC.US,D,20160304,000000,5.23054,5.26607,4.99241,5.12895,31228.279806445,0
+GIC.US,D,20160307,000000,5.15289,5.34362,4.92055,4.99241,32469.138606702,0
+GIC.US,D,20160308,000000,4.71835,4.94451,4.42613,4.44409,48490.276121339,0
+GIC.US,D,20160309,000000,5.02793,5.36139,4.78362,5.25439,59396.182079254,0
+GIC.US,D,20160310,000000,5.40319,5.41488,5.13631,5.2008,19424.839691694,0
+GIC.US,D,20160311,000000,5.31986,5.36746,5.09341,5.23643,42216.705930881,0
+GIC.US,D,20160314,000000,5.09341,5.09341,4.85509,4.87913,29242.701972538,0
+GIC.US,D,20160315,000000,4.86116,5.03991,4.75997,4.96237,39714.612980612,0
+GIC.US,D,20160316,000000,4.96237,5.15908,4.91456,5.08762,62978.168566693,0
+GIC.US,D,20160317,000000,5.18862,5.37346,5.07555,5.34969,21105.806046721,0
+GIC.US,D,20160318,000000,5.39731,5.65929,5.36139,5.62355,59278.005050658,0
+GIC.US,D,20160321,000000,5.5521,5.79092,5.5521,5.68913,39230.69842386,0
+GIC.US,D,20160322,000000,5.51656,5.58803,5.30671,5.37944,37442.761482605,0
+GIC.US,D,20160323,000000,5.23643,5.37346,5.16497,5.31397,17763.229918937,0
+GIC.US,D,20160324,000000,5.33782,5.41801,5.20659,5.31986,20212.346959837,0
+GIC.US,D,20160328,000000,5.35559,5.52845,5.08762,5.30799,38762.065379428,0
+GIC.US,D,20160329,000000,5.32595,5.50459,5.23643,5.35559,51719.769057966,0
+GIC.US,D,20160330,000000,5.31397,5.46896,5.31397,5.33782,29503.506449439,0
+GIC.US,D,20160331,000000,5.33164,5.37346,5.17085,5.22435,35646.674401446,0
+GIC.US,D,20160401,000000,5.20659,5.46268,5.11137,5.43883,37675.040469845,0
+GIC.US,D,20160404,000000,5.49841,5.66548,5.31397,5.33164,42377.671193969,0
+GIC.US,D,20160405,000000,5.34362,5.45081,5.34362,5.36139,32988.710025529,0
+GIC.US,D,20160406,000000,5.37346,5.50145,5.32595,5.42724,22976.263154495,0
+GIC.US,D,20160407,000000,5.38533,5.41488,5.32595,5.35559,27673.80004118,0
+GIC.US,D,20160408,000000,5.33782,5.51598,5.21267,5.23643,32822.650925001,0
+GIC.US,D,20160411,000000,5.28423,5.41488,5.28423,5.31986,19598.030164637,0
+GIC.US,D,20160412,000000,5.30799,5.40319,5.2483,5.27206,14595.881799072,0
+GIC.US,D,20160413,000000,5.31986,5.38533,5.25439,5.34362,39995.79280727,0
+GIC.US,D,20160414,000000,5.38533,5.51656,5.27206,5.31397,21026.342182666,0
+GIC.US,D,20160415,000000,5.27824,5.56427,5.23054,5.52845,18244.088173223,0
+GIC.US,D,20160418,000000,5.27206,5.56427,5.2483,5.5521,49090.330171709,0
+GIC.US,D,20160419,000000,5.54033,5.55524,5.49919,5.51656,15407.839486924,0
+GIC.US,D,20160420,000000,5.5521,5.56427,5.43284,5.49841,20921.409131411,0
+GIC.US,D,20160421,000000,5.39731,5.54602,5.32595,5.39122,22072.616392733,0
+GIC.US,D,20160422,000000,5.36139,5.45081,5.2753,5.34969,27819.483791949,0
+GIC.US,D,20160425,000000,5.43284,5.47818,5.33782,5.38533,47061.96410331,0
+GIC.US,D,20160426,000000,5.38533,5.5521,5.33782,5.44511,52500.144953693,0
+GIC.US,D,20160427,000000,5.28992,5.43284,5.26607,5.39731,52626.472122192,0
+GIC.US,D,20160428,000000,5.31397,5.44511,5.31397,5.34362,21026.342182666,0
+GIC.US,D,20160429,000000,5.14711,5.44511,5.14711,5.39122,23911.491708383,0
+GIC.US,D,20160502,000000,5.43284,5.69512,5.26607,5.57006,43667.430833643,0
+GIC.US,D,20160503,000000,5.57006,5.57006,5.35559,5.43883,16481.620419165,0
+GIC.US,D,20160504,000000,5.43883,5.54033,5.42244,5.48683,23331.813007771,0
+GIC.US,D,20160505,000000,5.35559,5.53443,5.26037,5.28423,21917.763734573,0
+GIC.US,D,20160506,000000,5.28992,5.37346,5.15603,5.28423,29720.503924361,0
+GIC.US,D,20160509,000000,5.33782,5.38533,5.18372,5.21267,43445.339521281,0
+GIC.US,D,20160510,000000,5.20659,5.40938,5.14141,5.36139,31318.950112868,0
+GIC.US,D,20160511,000000,5.30799,5.40938,5.26037,5.27206,29347.635023792,0
+GIC.US,D,20160512,000000,5.24241,5.40319,5.24241,5.33782,12000.062239915,0
+GIC.US,D,20160513,000000,5.31986,5.34969,5.27824,5.31397,12880.277349457,0
+GIC.US,D,20160516,000000,5.60855,5.60855,5.45081,5.53443,36338.417525727,0
+GIC.US,D,20160517,000000,5.42724,5.43284,5.33782,5.34969,50848.722855815,0
+GIC.US,D,20160518,000000,5.37944,5.49841,5.36746,5.45081,40004.961714661,0
+GIC.US,D,20160519,000000,5.44511,5.65929,5.30799,5.43284,31507.422098129,0
+GIC.US,D,20160520,000000,5.48054,5.57006,5.37346,5.43883,21400.229850722,0
+GIC.US,D,20160523,000000,5.38533,5.52216,5.38533,5.42724,27898.947656005,0
+GIC.US,D,20160524,000000,5.38533,5.56427,5.38533,5.46268,41818.367843114,0
+GIC.US,D,20160525,000000,5.54602,5.54602,5.45081,5.51656,13607.677335814,0
+GIC.US,D,20160526,000000,5.48683,5.50459,5.45698,5.50459,12230.303692179,0
+GIC.US,D,20160527,000000,5.53443,5.64142,5.47465,5.51058,33837.343342945,0
+GIC.US,D,20160531,000000,5.54602,5.60589,5.35559,5.41488,42243.193885567,0
+GIC.US,D,20160601,000000,5.41488,5.5521,5.35559,5.47465,27226.561113993,0
+GIC.US,D,20160602,000000,5.51058,5.55495,5.42724,5.46896,46504.698287431,0
+GIC.US,D,20160603,000000,5.48683,5.57586,5.42724,5.48683,27554.604245096,0
+GIC.US,D,20160606,000000,5.54033,5.58195,5.39731,5.45698,59795.538934509,0
+GIC.US,D,20160607,000000,5.49841,5.51058,5.42724,5.45698,28609.028595067,0
+GIC.US,D,20160608,000000,5.44511,5.53443,5.37061,5.47465,38400.402921227,0
+GIC.US,D,20160609,000000,5.46268,5.53443,5.34969,5.48054,40851.557497102,0
+GIC.US,D,20160610,000000,5.42106,5.58803,5.36139,5.48683,27867.36586388,0
+GIC.US,D,20160613,000000,5.46268,5.54033,5.13532,5.25439,38833.379103581,0
+GIC.US,D,20160614,000000,5.30189,5.45698,5.23947,5.36139,34908.067972721,0
+GIC.US,D,20160615,000000,5.40938,5.54033,5.33164,5.41488,24839.588889856,0
+GIC.US,D,20160616,000000,5.30189,5.50459,5.21267,5.46268,47869.84672121,0
+GIC.US,D,20160617,000000,5.47465,5.47465,5.27824,5.36139,74217.21149315,0
+GIC.US,D,20160620,000000,5.46896,5.56427,5.37346,5.46896,43638.905343982,0
+GIC.US,D,20160621,000000,5.47465,5.54033,5.34969,5.39731,30138.198594398,0
+GIC.US,D,20160622,000000,5.43284,5.46268,5.37346,5.39122,15871.378693916,0
+GIC.US,D,20160623,000000,5.50459,5.52216,5.39731,5.46268,22041.034600609,0
+GIC.US,D,20160624,000000,5.25439,5.40319,5.13837,5.14711,118499.97788948,0
+GIC.US,D,20160627,000000,5.15289,5.15289,4.64669,4.70039,40556.114925613,0
+GIC.US,D,20160628,000000,4.77774,4.98033,4.72414,4.89699,38011.23374085,0
+GIC.US,D,20160629,000000,4.98612,5.07555,4.98033,5.02793,29755.142018949,0
+GIC.US,D,20160630,000000,4.99505,5.14711,4.85203,5.08143,40100.725858523,0
+GIC.US,D,20160701,000000,5.10538,5.12895,5.05777,5.10538,21709.935167042,0
+GIC.US,D,20160705,000000,5.02195,5.05777,5.00438,5.03991,34881.580018036,0
+GIC.US,D,20160706,000000,4.96845,5.06367,4.96845,5.03991,13456.899747605,0
+GIC.US,D,20160707,000000,5.03991,5.12895,4.98033,5.0457,40381.905685182,0
+GIC.US,D,20160708,000000,5.21875,5.21875,5.12325,5.18302,16436.794649698,0
+GIC.US,D,20160711,000000,5.33164,5.34066,5.24241,5.28992,18640.388726015,0
+GIC.US,D,20160712,000000,5.20659,5.39122,5.20659,5.34969,36732.680543542,0
+GIC.US,D,20160713,000000,5.35559,5.51656,5.27206,5.32595,27743.076230357,0
+GIC.US,D,20160714,000000,5.2483,5.39436,5.23643,5.31986,43984.267522378,0
+GIC.US,D,20160715,000000,5.36139,5.53149,5.2962,5.38533,26453.316590681,0
+GIC.US,D,20160718,000000,5.46896,5.47465,5.30189,5.37944,30723.989899937,0
+GIC.US,D,20160719,000000,5.35559,5.38533,5.2216,5.31986,19565.429605023,0
+GIC.US,D,20160720,000000,5.37346,5.43883,5.35559,5.36746,16893.202484274,0
+GIC.US,D,20160721,000000,5.27206,5.31397,5.27206,5.28992,14030.46584329,0
+GIC.US,D,20160722,000000,5.39731,5.52845,5.30799,5.37944,16201.459359995,0
+GIC.US,D,20160725,000000,5.36746,5.37944,5.28992,5.36746,12324.030301066,0
+GIC.US,D,20160726,000000,5.33782,5.44511,5.26607,5.39731,12060.169521701,0
+GIC.US,D,20160727,000000,5.41488,5.45994,5.30799,5.39122,23616.049136894,0
+GIC.US,D,20160728,000000,5.51058,5.52845,5.33164,5.36139,29646.133897745,0
+GIC.US,D,20160729,000000,5.25439,5.40319,5.25439,5.33164,21428.755340383,0
+GIC.US,D,20160801,000000,5.36746,5.43284,5.12895,5.12895,41827.536750504,0
+GIC.US,D,20160802,000000,5.18862,5.42724,5.12895,5.33164,19028.539138903,0
+GIC.US,D,20160803,000000,5.50459,5.50459,5.23054,5.24241,40117.026138329,0
+GIC.US,D,20160804,000000,5.27824,5.30799,5.14711,5.15908,7617.3245069909,0
+GIC.US,D,20160805,000000,5.1948,5.21267,5.12325,5.15908,51727.919197869,0
+GIC.US,D,20160808,000000,5.13532,5.21875,5.11137,5.12895,20167.52119037,0
+GIC.US,D,20160809,000000,5.18302,5.18302,5.13532,5.15908,5978.1276189678,0
+GIC.US,D,20160810,000000,5.17085,5.18302,5.08762,5.18302,16430.68204477,0
+GIC.US,D,20160811,000000,5.12855,5.21267,5.12855,5.18302,12111.107896096,0
+GIC.US,D,20160812,000000,5.11137,5.11726,5.01027,5.05179,26337.177097061,0
+GIC.US,D,20160815,000000,4.98033,5.11137,4.91466,4.98612,7671.3191838493,0
+GIC.US,D,20160816,000000,5.05777,5.05777,4.80747,4.84311,22558.568484458,0
+GIC.US,D,20160817,000000,4.86716,4.93341,4.80129,4.82524,28272.835324062,0
+GIC.US,D,20160818,000000,4.83123,4.83123,4.78324,4.80129,29825.436975614,0
+GIC.US,D,20160819,000000,4.80129,4.80129,4.67869,4.72345,24734.655838603,0
+GIC.US,D,20160822,000000,4.73523,4.78324,4.63355,4.7473,24819.213540098,0
+GIC.US,D,20160823,000000,4.71147,4.79521,4.71147,4.7473,21612.133488205,0
+GIC.US,D,20160824,000000,4.75937,4.90318,4.73523,4.86136,34336.539412013,0
+GIC.US,D,20160825,000000,4.78324,4.95707,4.78324,4.92114,9314.591141824,0
+GIC.US,D,20160826,000000,4.89729,4.92114,4.80718,4.8913,21492.937692121,0
+GIC.US,D,20160829,000000,4.93901,4.93901,4.83732,4.85519,23297.174913183,0
+GIC.US,D,20160830,000000,5.05896,5.05896,4.83732,4.86716,14040.653518169,0
+GIC.US,D,20160831,000000,4.80718,4.90916,4.73523,4.85519,24299.642121272,0
+GIC.US,D,20160901,000000,4.87324,4.87324,4.75937,4.79521,12578.72217304,0
+GIC.US,D,20160902,000000,4.86136,4.89729,4.80129,4.83732,7021.3455265724,0
+GIC.US,D,20160906,000000,4.86136,5.10077,4.86136,5.05307,61657.845902381,0
+GIC.US,D,20160907,000000,5.0891,5.19088,5.0566,5.07702,56457.037876677,0
+GIC.US,D,20160908,000000,5.041,5.1789,5.041,5.12502,29127.581246406,0
+GIC.US,D,20160909,000000,5.041,5.14868,5.041,5.05896,26826.185491251,0
+GIC.US,D,20160912,000000,5.0352,5.14288,5.01096,5.11295,26708.008462655,0
+GIC.US,D,20160913,000000,5.05307,5.05307,4.81926,4.87324,35833.10885173,0
+GIC.US,D,20160914,000000,4.84939,4.96914,4.84939,4.86136,18472.292090512,0
+GIC.US,D,20160915,000000,4.88522,4.98721,4.72345,4.77117,21986.021156262,0
+GIC.US,D,20160916,000000,4.73523,4.92713,4.63933,4.6515,128407.49170925,0
+GIC.US,D,20160919,000000,4.71737,4.7473,4.5615,4.58534,28124.095270829,0
+GIC.US,D,20160920,000000,4.63933,4.66928,4.48954,4.6094,59516.396642825,0
+GIC.US,D,20160921,000000,4.6035,4.83123,4.6035,4.83123,40075.256671326,0
+GIC.US,D,20160922,000000,4.83732,4.94518,4.83732,4.86136,21394.117245795,0
+GIC.US,D,20160923,000000,4.81926,4.89729,4.72345,4.72924,20503.714461375,0
+GIC.US,D,20160926,000000,4.71737,4.92713,4.71737,4.77744,52856.713574457,0
+GIC.US,D,20160927,000000,4.77744,4.85519,4.72345,4.77744,19664.250051349,0
+GIC.US,D,20160928,000000,4.79521,4.82524,4.68732,4.78931,31957.717327779,0
+GIC.US,D,20160929,000000,4.68732,4.83123,4.68732,4.72924,46686.038900276,0
+GIC.US,D,20160930,000000,4.66928,4.78931,4.62715,4.7473,48682.823176551,0
+GIC.US,D,20161003,000000,4.74151,4.79521,4.73523,4.77744,29236.589367611,0
+GIC.US,D,20161004,000000,4.80718,4.80718,4.58534,4.63933,16529.502491097,0
+GIC.US,D,20161005,000000,4.6515,4.6993,4.51378,4.54952,25448.811847617,0
+GIC.US,D,20161006,000000,4.57966,4.6035,4.50751,4.57366,52686.579403977,0
+GIC.US,D,20161007,000000,4.56747,4.64542,4.51378,4.62157,28105.757456047,0
+GIC.US,D,20161010,000000,4.66338,4.77117,4.65935,4.7473,21676.315839941,0
+GIC.US,D,20161011,000000,4.71147,4.79521,4.62157,4.70549,73414.422712689,0
+GIC.US,D,20161012,000000,4.77117,4.90318,4.77117,4.83732,14655.989080858,0
+GIC.US,D,20161013,000000,4.77744,4.83732,4.76007,4.78931,27361.038422396,0
+GIC.US,D,20161014,000000,4.80718,4.80718,4.67555,4.77744,28345.167815703,0
+GIC.US,D,20161017,000000,4.78324,4.81926,4.76547,4.79521,15499.528560834,0
+GIC.US,D,20161018,000000,4.78931,4.79521,4.7473,4.77744,25291.921654481,0
+GIC.US,D,20161019,000000,4.79521,4.79521,4.73523,4.76547,23918.623080799,0
+GIC.US,D,20161020,000000,4.73523,4.83732,4.73523,4.79521,18947.037739871,0
+GIC.US,D,20161021,000000,4.73523,4.86136,4.66338,4.79521,17379.154576,0
+GIC.US,D,20161024,000000,4.78931,4.79521,4.67555,4.74151,33324.903296534,0
+GIC.US,D,20161025,000000,4.70549,4.71147,4.62157,4.6515,14703.871152789,0
+GIC.US,D,20161026,000000,4.65739,4.68145,4.58534,4.63355,21717.066539458,0
+GIC.US,D,20161027,000000,4.64542,4.67555,4.52547,4.65739,27888.759981125,0
+GIC.US,D,20161028,000000,4.63933,4.70549,4.63933,4.65739,19072.346140882,0
+GIC.US,D,20161031,000000,4.67555,4.78931,4.65739,4.70549,37239.007985026,0
+GIC.US,D,20161101,000000,4.67555,4.67555,4.38176,4.41161,45273.008394566,0
+GIC.US,D,20161102,000000,4.41161,4.52547,4.41161,4.45371,19659.15621391,0
+GIC.US,D,20161103,000000,4.45371,4.46568,4.44174,4.45951,29328.278441522,0
+GIC.US,D,20161104,000000,4.46568,4.48954,4.45087,4.46568,27176.641507087,0
+GIC.US,D,20161107,000000,4.51968,4.5555,4.40562,4.52547,61535.593803834,0
+GIC.US,D,20161108,000000,4.49563,4.61538,4.49563,4.6035,22490.31106277,0
+GIC.US,D,20161109,000000,4.5555,4.93901,4.5555,4.91506,28918.733911388,0
+GIC.US,D,20161110,000000,4.87933,5.13709,4.82524,4.98721,68722.998430932,0
+GIC.US,D,20161111,000000,5.02893,5.233,4.85519,5.233,68876.832321605,0
+GIC.US,D,20161114,000000,5.36472,5.37679,5.11608,5.31073,68759.674060497,0
+GIC.US,D,20161115,000000,5.28687,5.32889,5.20884,5.22082,19905.697945981,0
+GIC.US,D,20161116,000000,5.23907,5.29934,5.17252,5.28727,18263.444755493,0
+GIC.US,D,20161117,000000,5.29934,5.47406,5.29934,5.35932,56714.786051114,0
+GIC.US,D,20161118,000000,5.38956,5.48614,5.22082,5.43784,35709.837985696,0
+GIC.US,D,20161121,000000,5.43784,5.44422,5.20295,5.31741,19484.94697348,0
+GIC.US,D,20161122,000000,5.32949,5.60698,5.31741,5.60068,28955.409540951,0
+GIC.US,D,20161123,000000,5.56457,5.56457,5.40791,5.46208,47269.792670841,0
+GIC.US,D,20161125,000000,5.49811,5.49811,5.3655,5.40163,22163.286699156,0
+GIC.US,D,20161128,000000,5.37777,5.42627,5.32319,5.37777,21867.844127667,0
+GIC.US,D,20161129,000000,5.38956,5.44991,5.12442,5.17862,45481.855729585,0
+GIC.US,D,20161130,000000,5.21493,5.32949,5.16065,5.20874,86268.21210746,0
+GIC.US,D,20161201,000000,5.23907,5.38062,5.06406,5.21493,32403.937487475,0
+GIC.US,D,20161202,000000,5.19687,5.29326,5.07623,5.0943,22692.027025374,0
+GIC.US,D,20161205,000000,5.13032,5.29326,5.08213,5.24487,70586.324166293,0
+GIC.US,D,20161206,000000,5.23907,5.42627,5.17862,5.40791,30315.464137291,0
+GIC.US,D,20161207,000000,5.42627,5.42627,5.34745,5.37149,32767.637480655,0
+GIC.US,D,20161208,000000,5.41968,5.43784,5.37777,5.4137,84152.232035102,0
+GIC.US,D,20161209,000000,5.40791,5.42881,5.37149,5.40791,89509.930253943,0
+GIC.US,D,20161212,000000,5.39269,5.42881,5.31122,5.34745,45594.938920741,0
+GIC.US,D,20161213,000000,5.35932,5.41968,5.33526,5.40791,25906.238449682,0
+GIC.US,D,20161214,000000,5.39593,5.41968,5.3655,5.39593,30067.903637733,0
+GIC.US,D,20161215,000000,5.37777,5.42627,5.37777,5.4137,62728.570532159,0
+GIC.US,D,20161216,000000,5.37777,5.46208,5.1365,5.22082,304407.72538302,0
+GIC.US,D,20161219,000000,5.24487,5.38956,5.23907,5.3655,29408.761073065,0
+GIC.US,D,20161220,000000,5.40791,5.42627,5.37777,5.4137,53818.430083028,0
+GIC.US,D,20161221,000000,5.41968,5.41968,5.2754,5.38956,31315.893810405,0
+GIC.US,D,20161222,000000,5.3655,5.43784,5.35353,5.38956,20097.226233705,0
+GIC.US,D,20161223,000000,5.38956,5.41968,5.38346,5.41968,13555.720193931,0
+GIC.US,D,20161227,000000,5.39593,5.4137,5.35353,5.37777,10534.055824834,0
+GIC.US,D,20161228,000000,5.37777,5.41968,5.26008,5.34136,30464.204190524,0
+GIC.US,D,20161229,000000,5.34745,5.40791,5.21493,5.34745,21802.643008441,0
+GIC.US,D,20161230,000000,5.35353,5.36864,5.17252,5.28727,85712.983826558,0
+GIC.US,D,20170103,000000,5.3655,5.39593,5.25094,5.28727,21269.827612271,0
+GIC.US,D,20170104,000000,5.30524,5.30524,5.24487,5.28119,27647.312086494,0
+GIC.US,D,20170105,000000,5.29326,5.30524,5.17862,5.21493,22784.734866771,0
+GIC.US,D,20170106,000000,5.25094,5.25577,5.19363,5.24487,29133.693851334,0
+GIC.US,D,20170109,000000,5.21493,5.24487,5.20874,5.22082,189036.38244887,0
+GIC.US,D,20170110,000000,5.0943,5.32319,5.0943,5.26313,77598.500785475,0
+GIC.US,D,20170111,000000,5.26911,5.32949,5.11128,5.28727,46301.96355734,0
+GIC.US,D,20170112,000000,5.31122,5.35353,5.2269,5.25094,34929.462089968,0
+GIC.US,D,20170113,000000,5.29326,5.29934,5.23309,5.28119,14161.886849229,0
+GIC.US,D,20170117,000000,5.25704,5.42627,5.19078,5.38956,30246.187948115,0
+GIC.US,D,20170118,000000,5.38346,5.39593,5.29326,5.31741,9628.3715280957,0
+GIC.US,D,20170119,000000,5.26911,5.31741,5.26911,5.30524,26281.144885228,0
+GIC.US,D,20170120,000000,5.3655,5.40163,5.31741,5.37149,35419.489251644,0
+GIC.US,D,20170123,000000,5.40114,5.4137,5.32949,5.38956,33726.297686764,0
+GIC.US,D,20170124,000000,5.37149,5.43176,5.37149,5.40791,17752.023476569,0
+GIC.US,D,20170125,000000,5.43176,5.44991,5.3655,5.41968,10682.795878067,0
+GIC.US,D,20170126,000000,5.42627,5.43784,5.20874,5.25704,34839.810551033,0
+GIC.US,D,20170127,000000,5.11235,5.11235,4.97375,5.10647,6813.5169590417,0
+GIC.US,D,20170130,000000,5.08213,5.14239,4.96463,5.01576,27535.247662826,0
+GIC.US,D,20170131,000000,5.01576,5.17252,4.92231,5.11235,22872.348870731,0
+GIC.US,D,20170201,000000,5.10647,5.20874,5.08213,5.10647,10557.487477057,0
+GIC.US,D,20170202,000000,5.05817,5.14848,5.02803,5.04001,9361.4544462672,0
+GIC.US,D,20170203,000000,5.02803,5.0883,4.93164,4.94333,10369.015491795,0
+GIC.US,D,20170206,000000,4.9074,4.94991,4.83506,4.9074,10026.709615863,0
+GIC.US,D,20170207,000000,4.85989,4.95568,4.85312,4.87736,12478.882959227,0
+GIC.US,D,20170208,000000,4.83506,4.87129,4.69067,4.70245,11981.724425134,0
+GIC.US,D,20170209,000000,4.67232,4.80492,4.67232,4.70853,19821.140244485,0
+GIC.US,D,20170210,000000,4.78097,4.90131,4.78097,4.90131,9631.4278305593,0
+GIC.US,D,20170213,000000,4.91948,4.96777,4.74494,4.83506,16636.473077325,0
+GIC.US,D,20170214,000000,4.80492,4.8592,4.71442,4.84713,23509.078550664,0
+GIC.US,D,20170215,000000,4.82309,4.94991,4.7957,4.91948,8684.9928343049,0
+GIC.US,D,20170216,000000,4.92536,4.92536,4.71442,4.86509,12670.41124695,0
+GIC.US,D,20170217,000000,4.90131,4.93744,4.81709,4.81709,20956.047226,0
+GIC.US,D,20170221,000000,4.86509,4.92536,4.82309,4.89533,12943.440933705,0
+GIC.US,D,20170222,000000,4.87736,4.97984,4.83506,4.8592,5631.7466730836,0
+GIC.US,D,20170223,000000,4.82309,4.88934,4.75054,4.85312,11570.142360023,0
+GIC.US,D,20170224,000000,4.84124,4.87736,4.75054,4.79294,16159.689892991,0
+GIC.US,D,20170227,000000,4.92988,4.92988,4.73553,4.76291,19533.847812899,0
+GIC.US,D,20170228,000000,4.76291,4.79294,4.66035,4.76291,26107.954412286,0
+GIC.US,D,20170301,000000,4.87736,5.44422,4.87736,5.37777,19914.866853371,0
+GIC.US,D,20170302,000000,5.5042,5.7757,5.37149,5.42627,53336.553061255,0
+GIC.US,D,20170303,000000,5.38691,5.45611,5.35932,5.41968,16727.143383748,0
+GIC.US,D,20170306,000000,5.46208,5.46208,5.15456,5.17252,44322.498328359,0
+GIC.US,D,20170307,000000,5.26313,5.26313,4.91349,4.95568,61504.01201171,0
+GIC.US,D,20170308,000000,5.05866,5.19834,4.96787,5.11942,32649.460452058,0
+GIC.US,D,20170309,000000,5.19187,5.19824,5.04679,5.0831,26019.321640838,0
+GIC.US,D,20170310,000000,5.1738,5.1738,4.82819,4.85243,50754.996246928,0
+GIC.US,D,20170313,000000,4.91918,4.93449,4.73101,4.79207,55243.685798594,0
+GIC.US,D,20170314,000000,4.85243,4.85243,4.70088,4.73101,45050.917082206,0
+GIC.US,D,20170315,000000,4.77351,5.02843,4.76164,4.88894,49911.456766952,0
+GIC.US,D,20170316,000000,4.89484,5.16801,4.85243,5.0891,118801.53306591,0
+GIC.US,D,20170317,000000,5.0891,5.0891,4.83427,4.87079,410915.79117249,0
+GIC.US,D,20170320,000000,4.87079,4.88266,4.64012,4.6887,40518.42052856,0
+GIC.US,D,20170321,000000,4.76164,4.79796,4.62215,4.62815,46841.910325925,0
+GIC.US,D,20170322,000000,4.65258,4.65258,4.40356,4.4279,45787.485975953,0
+GIC.US,D,20170323,000000,4.42181,4.50073,4.42181,4.46421,33618.308333047,0
+GIC.US,D,20170324,000000,4.50672,4.58544,4.27634,4.36733,87834.057736355,0
+GIC.US,D,20170327,000000,4.5553,6.00569,4.54923,5.97467,511202.24391339,0
+GIC.US,D,20170328,000000,5.85345,6.27827,5.77443,6.2179,175773.04852396,0
+GIC.US,D,20170329,000000,6.18679,6.91492,6.12015,6.88331,142393.13178308,0
+GIC.US,D,20170330,000000,6.86654,6.91492,6.61221,6.64803,105664.5263095,0
+GIC.US,D,20170331,000000,6.65461,6.79949,6.62035,6.72705,63353.075002239,0
+GIC.US,D,20170403,000000,6.87144,7.2362,6.74442,7.16385,153115.65959318,0
+GIC.US,D,20170404,000000,7.1458,7.55226,7.02388,7.07198,141579.13656025,0
+GIC.US,D,20170405,000000,7.2362,7.73278,7.10299,7.13313,136961.06353763,0
+GIC.US,D,20170406,000000,7.07796,7.4013,7.07796,7.26584,87516.202280132,0
+GIC.US,D,20170407,000000,7.27242,7.63,7.22824,7.33307,136352.85934736,0
+GIC.US,D,20170410,000000,7.45312,7.51536,7.27869,7.42486,67804.070156852,0
+GIC.US,D,20170411,000000,7.39471,7.58201,7.35163,7.41278,87231.966151009,0
+GIC.US,D,20170412,000000,7.36449,7.44773,7.20684,7.3209,50585.880843938,0
+GIC.US,D,20170413,000000,7.27242,7.35771,7.07198,7.08415,76904.720126217,0
+GIC.US,D,20170417,000000,7.09681,8.1635,7.09191,7.87971,138225.3539901,0
+GIC.US,D,20170418,000000,7.76369,7.90524,7.16385,7.38244,96422.26765931,0
+GIC.US,D,20170419,000000,7.42486,7.59388,7.38244,7.5342,41203.032280425,0
+GIC.US,D,20170420,000000,7.54038,7.83672,7.5342,7.69116,50156.979731535,0
+GIC.US,D,20170421,000000,7.68527,7.91594,7.68527,7.83094,52835.31945721,0
+GIC.US,D,20170424,000000,7.97002,8.59401,7.89101,8.27432,144349.16535985,0
+GIC.US,D,20170425,000000,8.26155,8.43107,8.1953,8.24938,98737.926159296,0
+GIC.US,D,20170426,000000,8.23741,8.73478,8.10911,8.54699,66804.659251226,0
+GIC.US,D,20170427,000000,8.56564,8.69855,8.3655,8.47976,68798.387225037,0
+GIC.US,D,20170428,000000,8.37551,8.37551,7.93282,8.03098,85813.84180786,0
+GIC.US,D,20170501,000000,8.05541,8.6001,7.98318,8.4559,87389.875111633,0
+GIC.US,D,20170502,000000,8.46199,9.03375,8.29179,8.40751,131979.29052183,0
+GIC.US,D,20170503,000000,8.34607,8.41851,7.76369,7.83094,147463.53757034,0
+GIC.US,D,20170504,000000,7.849,7.90976,7.76369,7.849,74222.305330591,0
+GIC.US,D,20170505,000000,8.55848,10.4205,8.55848,10.123,380676.73459679,0
+GIC.US,D,20170508,000000,10.4135,10.4558,9.8806,10.1593,267465.17873697,0
+GIC.US,D,20170509,000000,10.1593,10.2918,10.076,10.1593,118010.9694953,0
+GIC.US,D,20170510,000000,10.1593,10.3292,9.91397,9.95417,54599.824746244,0
+GIC.US,D,20170511,000000,9.86094,9.86094,9.25658,9.39959,142479.72701956,0
+GIC.US,D,20170512,000000,9.3358,9.59395,9.17098,9.42315,56023.042926835,0
+GIC.US,D,20170515,000000,9.69603,10.5412,9.68915,10.3017,200927.43656758,0
+GIC.US,D,20170516,000000,10.4479,10.6855,10.068,10.23,112368.01637985,0
+GIC.US,D,20170517,000000,10.071,10.3203,9.431,9.45259,95303.660957601,0
+GIC.US,D,20170518,000000,9.59983,9.71665,9.32274,9.47812,78708.95734728,0
+GIC.US,D,20170519,000000,9.47812,9.76375,9.47812,9.73922,67291.63011044,0
+GIC.US,D,20170522,000000,9.58119,9.86879,9.58119,9.83837,103587.25940167,0
+GIC.US,D,20170523,000000,9.86094,10.0768,9.56351,9.8207,55541.16590506,0
+GIC.US,D,20170524,000000,9.8806,9.8806,9.6018,9.70192,66827.07213596,0
+GIC.US,D,20170525,000000,9.72645,9.8806,9.56744,9.81383,58878.648195403,0
+GIC.US,D,20170526,000000,9.8207,9.97581,9.55959,9.83149,37698.472122066,0
+GIC.US,D,20170530,000000,9.84817,9.92374,9.55076,9.75885,90927.035829605,0
+GIC.US,D,20170531,000000,9.75885,9.80303,9.39959,9.71958,138316.02429652,0
+GIC.US,D,20170601,000000,9.72645,10.4087,9.6499,10.2575,100184.57599211,0
+GIC.US,D,20170602,000000,10.2525,10.6875,10.1682,10.3203,165655.66860168,0
+GIC.US,D,20170605,000000,10.4783,10.4783,9.97581,10.128,137927.87388363,0
+GIC.US,D,20170606,000000,10.0406,10.4302,10.0406,10.3822,79185.740531614,0
+GIC.US,D,20170607,000000,10.3822,10.5882,10.3762,10.4911,155316.19736703,0
+GIC.US,D,20170608,000000,10.5275,11.1832,10.5275,11.1684,174035.03118962,0
+GIC.US,D,20170609,000000,11.2165,11.3195,10.6325,10.8318,151101.55626961,0
+GIC.US,D,20170612,000000,10.9172,10.9172,10.3762,10.6914,120655.68989387,0
+GIC.US,D,20170613,000000,10.8485,11.241,10.5275,11.1998,102045.86419248,0
+GIC.US,D,20170614,000000,11.4119,11.4119,10.7532,11.1752,115272.52248783,0
+GIC.US,D,20170615,000000,11.0094,11.3019,10.9917,11.2362,114850.75274784,0
+GIC.US,D,20170616,000000,11.1134,11.352,10.9858,11.3195,375867.13328644,0
+GIC.US,D,20170619,000000,11.3569,12.1617,11.1065,11.881,216140.69146431,0
+GIC.US,D,20170620,000000,11.8702,11.881,11.4854,11.5993,94048.539412515,0
+GIC.US,D,20170621,000000,11.6121,12.0744,11.4471,11.832,91024.837508442,0
+GIC.US,D,20170622,000000,11.78,11.78,11.2597,11.4904,94129.022044059,0
+GIC.US,D,20170623,000000,11.5247,12.4876,11.3195,12.4739,577180.68273193,0
+GIC.US,D,20170626,000000,12.5711,12.6152,12.2746,12.3404,186096.2194788,0
+GIC.US,D,20170627,000000,11.8584,11.8584,10.7718,11.0457,342726.62690522,0
+GIC.US,D,20170628,000000,11.1292,11.8937,10.9858,11.8034,244155.77861395,0
+GIC.US,D,20170629,000000,11.8378,11.8378,11.0555,11.401,132075.05466569,0
+GIC.US,D,20170630,000000,11.4737,11.6404,11.2597,11.4737,183797.88002611,0
+GIC.US,D,20170703,000000,11.5247,11.8791,11.406,11.7161,146635.27960268,0
+GIC.US,D,20170705,000000,11.722,11.832,11.4982,11.7661,165440.70866174,0
+GIC.US,D,20170706,000000,11.461,11.6974,11.3087,11.5424,147544.02020187,0
+GIC.US,D,20170707,000000,11.5934,11.722,11.4904,11.5483,110665.65590757,0
+GIC.US,D,20170710,000000,11.5747,11.6827,11.3707,11.5993,117690.05773662,0
+GIC.US,D,20170711,000000,11.9978,11.9978,11.352,11.6051,86104.190541909,0
+GIC.US,D,20170712,000000,11.671,11.8791,11.4904,11.5934,95692.830137977,0
+GIC.US,D,20170713,000000,11.56,11.7161,11.4403,11.6768,133784.54651038,0
+GIC.US,D,20170714,000000,11.8751,11.8997,11.6258,11.6327,81759.147206038,0
+GIC.US,D,20170717,000000,11.5934,12.1696,11.5934,11.8584,144963.48215505,0
+GIC.US,D,20170718,000000,11.8378,12.0528,11.7161,11.8378,87367.4622269,0
+GIC.US,D,20170719,000000,11.8457,12.0204,11.6877,11.8751,64966.802703064,0
+GIC.US,D,20170720,000000,11.8751,11.8751,11.5747,11.619,74739.839214441,0
+GIC.US,D,20170721,000000,11.6768,11.6927,11.346,11.4677,96276.58390854,0
+GIC.US,D,20170724,000000,11.4354,11.7661,11.2125,11.4227,89793.147615578,0
+GIC.US,D,20170725,000000,11.4737,11.5483,11.2901,11.4403,85469.49839695,0
+GIC.US,D,20170726,000000,11.4737,11.56,11.2734,11.5247,87400.062786512,0
+GIC.US,D,20170727,000000,11.5483,11.8526,10.8925,11.028,102664.25605765,0
+GIC.US,D,20170728,000000,11.0712,11.722,10.9172,11.4354,221897.74653841,0
+GIC.US,D,20170731,000000,11.4795,11.5689,10.5755,11.0585,162941.67201393,0
+GIC.US,D,20170801,000000,11.3893,11.8378,11.1242,11.6573,386955.39862469,0
+GIC.US,D,20170802,000000,13.4241,15.2095,13.4241,14.3241,656899.23865973,0
+GIC.US,D,20170803,000000,14.4646,15.5265,14.4576,15.3362,375382.1999622,0
+GIC.US,D,20170804,000000,15.4952,16.034,15.079,15.8299,339144.64041779,0
+GIC.US,D,20170807,000000,15.9654,15.9654,14.5391,14.865,222512.06333361,0
+GIC.US,D,20170808,000000,14.9268,15.0133,14.1043,14.276,177988.86781014,0
+GIC.US,D,20170809,000000,14.0356,14.3978,14.0061,14.1651,109938.25592122,0
+GIC.US,D,20170810,000000,14.067,14.4213,13.9668,14.0543,153023.97051927,0
+GIC.US,D,20170811,000000,14.0121,14.3988,13.8962,14.1396,112441.36763898,0
+GIC.US,D,20170814,000000,14.4086,15.2675,14.4086,14.9877,249069.29420806,0
+GIC.US,D,20170815,000000,14.9936,15.2675,14.7266,14.814,158460.11383468,0
+GIC.US,D,20170816,000000,14.9003,14.9003,14.4145,14.5853,86024.726677853,0
+GIC.US,D,20170817,000000,14.4263,14.9877,14.171,14.2319,152322.03972011,0
+GIC.US,D,20170818,000000,14.0984,14.2976,13.6978,13.8844,101199.26841005,0
+GIC.US,D,20170821,000000,14.2143,14.5696,13.7911,14.4713,197383.14447719,0
+GIC.US,D,20170822,000000,14.8572,14.8572,14.2191,14.4145,121810.97222514,0
+GIC.US,D,20170823,000000,14.49,15.029,14.2859,14.5215,152659.2517586,0
+GIC.US,D,20170824,000000,15.133,15.133,14.3791,14.4586,100729.61659813,0
+GIC.US,D,20170825,000000,14.9504,15.0417,14.385,14.868,157194.8046147,0
+GIC.US,D,20170828,000000,15.0888,15.2175,14.5853,14.868,99444.950795895,0
+GIC.US,D,20170829,000000,14.71,15.24,14.6363,15.0575,117092.04122121,0
+GIC.US,D,20170830,000000,15.0495,15.3097,14.9435,15.0525,145403.58970981,0
+GIC.US,D,20170831,000000,14.8945,15.1762,14.764,14.9808,167081.94308473,0
+GIC.US,D,20170901,000000,15.029,15.1153,14.649,14.9003,86317.11294688,0
+GIC.US,D,20170905,000000,14.8385,15.1821,14.4833,14.9003,151531.4761495,0
+GIC.US,D,20170906,000000,14.9298,15.0575,14.6863,14.9357,89353.040060806,0
+GIC.US,D,20170907,000000,14.9504,15.1958,14.7757,14.8453,94474.384222455,0
+GIC.US,D,20170908,000000,14.8572,15.0702,14.4833,14.5519,98317.175186795,0
+GIC.US,D,20170911,000000,14.6294,14.863,14.5313,14.6796,76347.45431034,0
+GIC.US,D,20170912,000000,14.7177,14.9435,14.5736,14.754,81504.455334063,0
+GIC.US,D,20170913,000000,14.8326,14.9073,14.649,14.7423,121917.94281137,0
+GIC.US,D,20170914,000000,14.754,14.9504,14.649,14.814,125302.28840616,0
+GIC.US,D,20170915,000000,14.8453,16.1764,14.7708,15.347,511473.23606517,0
+GIC.US,D,20170918,000000,15.4098,16.2294,15.4098,15.9467,179263.3459375,0
+GIC.US,D,20170919,000000,15.9605,16.3344,15.6365,16.1892,155782.79287649,0
+GIC.US,D,20170920,000000,16.1077,16.1892,15.7288,16.1627,159818.13089604,0
+GIC.US,D,20170921,000000,16.1499,16.1764,15.5442,15.6238,130760.84460629,0
+GIC.US,D,20170922,000000,15.6355,15.8918,15.4864,15.7818,104250.47703629,0
+GIC.US,D,20170925,000000,15.771,15.771,14.9504,15.5305,122698.31870711,0
+GIC.US,D,20170926,000000,15.7288,16.1627,15.4402,15.9801,97531.705453628,0
+GIC.US,D,20170927,000000,16.1195,18.0817,16.0262,17.3159,642117.94117785,0
+GIC.US,D,20170928,000000,17.1796,17.2365,16.4924,16.6711,311199.84822482,0
+GIC.US,D,20170929,000000,16.6711,16.6907,15.6355,16.201,276389.58193093,0
+GIC.US,D,20171002,000000,16.4071,16.9411,16.2617,16.624,188504.58582019,0
+GIC.US,D,20171003,000000,16.6437,16.8567,16.4886,16.8497,91338.617894714,0
+GIC.US,D,20171004,000000,16.9165,17.3956,16.7074,17.3219,134630.12352533,0
+GIC.US,D,20171005,000000,17.3219,17.4182,17.0255,17.1796,118862.65911517,0
+GIC.US,D,20171006,000000,17.1727,17.5419,16.8567,17.3523,132965.45745011,0
+GIC.US,D,20171009,000000,17.3092,17.4554,16.9479,16.9902,182961.47191855,0
+GIC.US,D,20171010,000000,17.2365,17.3709,16.8282,17.3406,126130.54637381,0
+GIC.US,D,20171011,000000,17.2522,17.4063,17.0775,17.2237,114001.10066294,0
+GIC.US,D,20171012,000000,17.2237,17.3709,17.0382,17.2719,69165.14352068,0
+GIC.US,D,20171013,000000,17.3092,17.6546,17.1609,17.2886,65018.759844948,0
+GIC.US,D,20171016,000000,17.2787,17.7126,17.0579,17.2964,131000.25496595,0
+GIC.US,D,20171017,000000,17.2964,17.5055,17.0647,17.2601,115487.48242778,0
+GIC.US,D,20171018,000000,17.2826,17.5055,17.1011,17.2719,85969.713233507,0
+GIC.US,D,20171019,000000,17.2964,17.5232,16.732,17.2601,142398.22562052,0
+GIC.US,D,20171020,000000,17.5536,17.635,17.2237,17.3886,125795.3718703,0
+GIC.US,D,20171023,000000,17.3346,17.6812,16.9872,17.2042,117022.76503203,0
+GIC.US,D,20171024,000000,17.2042,17.3886,16.9872,17.3475,117025.82133451,0
+GIC.US,D,20171025,000000,17.3288,17.529,16.7192,16.997,104094.60561065,0
+GIC.US,D,20171026,000000,17.0834,17.1669,16.7919,17.1551,106193.26663571,0
+GIC.US,D,20171027,000000,17.2109,17.5859,17.0834,17.3219,91826.607521416,0
+GIC.US,D,20171030,000000,17.3523,17.5162,16.9283,17.0706,107706.13635523,0
+GIC.US,D,20171031,000000,17.1796,17.7744,16.9479,17.4986,142540.85306882,0
+GIC.US,D,20171101,000000,17.8971,19.8122,17.5683,19.4254,237075.34457306,0
+GIC.US,D,20171102,000000,19.4254,19.5471,18.8728,19.0004,237983.06640479,0
+GIC.US,D,20171103,000000,19.0004,19.0868,18.1494,18.6716,280936.34122941,0
+GIC.US,D,20171106,000000,18.7011,19.1565,18.7011,18.8238,141210.34272964,0
+GIC.US,D,20171107,000000,18.7973,18.7973,18.1906,18.3997,83923.009350326,0
+GIC.US,D,20171108,000000,18.2848,19.2654,18.2269,18.8787,203896.1250273,0
+GIC.US,D,20171109,000000,18.7088,19.5403,18.7088,19.3056,205471.1395636,0
+GIC.US,D,20171110,000000,18.6941,18.9061,17.8794,17.9109,174546.45246853,0
+GIC.US,D,20171113,000000,17.7882,17.7882,16.8301,17.1139,212798.11533654,0
+GIC.US,D,20171114,000000,17.1011,17.2405,16.5837,16.9646,146854.31461258,0
+GIC.US,D,20171115,000000,16.7369,16.9087,16.3973,16.7791,148851.09888886,0
+GIC.US,D,20171116,000000,16.8949,17.7253,16.8949,17.6046,137056.82768149,0
+GIC.US,D,20171117,000000,17.529,17.8559,17.2355,17.7009,98420.070703072,0
+GIC.US,D,20171120,000000,17.7567,18.2446,17.5065,18.1396,147949.48966206,0
+GIC.US,D,20171121,000000,18.3535,18.6578,18.2328,18.5921,135652.96608317,0
+GIC.US,D,20171122,000000,18.5861,18.5861,17.5113,17.5359,145656.24404681,0
+GIC.US,D,20171124,000000,17.7086,18.0473,17.3406,17.7204,129429.31549962,0
+GIC.US,D,20171127,000000,17.7009,18.0011,17.4063,17.5791,120615.95796185,0
+GIC.US,D,20171128,000000,17.7136,18.9061,17.6341,18.5018,261417.77492882,0
+GIC.US,D,20171129,000000,18.384,18.9386,18.1151,18.6176,136290.71453059,0
+GIC.US,D,20171130,000000,18.7638,19.0053,18.4164,18.7511,336591.60909311,0
+GIC.US,D,20171201,000000,18.7776,19.3243,18.0787,18.5558,194873.92015451,0
+GIC.US,D,20171204,000000,18.8885,19.2703,18.0924,18.1258,161305.53142837,0
+GIC.US,D,20171205,000000,18.1671,18.1671,17.5428,17.7381,164298.6703078,0
+GIC.US,D,20171206,000000,17.5791,17.8676,17.0245,17.5977,136500.5806331,0
+GIC.US,D,20171207,000000,17.9177,17.9177,17.3288,17.6546,98105.271549313,0
+GIC.US,D,20171208,000000,17.8078,17.8431,17.3719,17.4819,55845.77738394,0
+GIC.US,D,20171211,000000,17.4632,17.7136,17.3789,17.6232,118681.31850233,0
+GIC.US,D,20171212,000000,17.6723,18.1572,17.3475,17.9796,133898.64846901,0
+GIC.US,D,20171213,000000,18.0139,18.5861,18.0139,18.2878,128252.6390511,0
+GIC.US,D,20171214,000000,18.3781,18.8218,18.1444,18.2751,108429.46127164,0
+GIC.US,D,20171215,000000,18.3005,18.9317,18.2878,18.7403,241598.67221933,0
+GIC.US,D,20171218,000000,18.9641,19.2988,18.9641,19.2517,111705.81751271,0
+GIC.US,D,20171219,000000,19.337,19.3676,18.7904,18.9749,80967.564867943,0
+GIC.US,D,20171220,000000,18.7442,19.5913,18.7442,19.45,67679.780523329,0
+GIC.US,D,20171221,000000,19.4617,19.603,19.0416,19.443,80671.103528966,0
+GIC.US,D,20171222,000000,19.2223,19.4196,18.8964,19.337,39927.53538558,0
+GIC.US,D,20171226,000000,19.1859,19.4833,19.0053,19.3499,54029.314953024,0
+GIC.US,D,20171227,000000,19.7621,20.993,19.4009,20.8802,346086.52208029,0
+GIC.US,D,20171228,000000,21.0597,21.3023,20.2028,21.097,214640.04695465,0
+GIC.US,D,20171229,000000,21.207,21.2306,20.3452,20.4561,139184.01419621,0
+GIC.US,D,20180102,000000,20.7388,21.4632,20.6239,21.0264,257328.44223243,0
+GIC.US,D,20180103,000000,21.1217,21.368,20.7132,21.2227,333198.09459094,0
+GIC.US,D,20180104,000000,21.3748,21.5987,20.4218,20.7633,232060.97099765,0
+GIC.US,D,20180105,000000,20.8468,20.8958,19.8613,20.2618,183273.21476985,0
+GIC.US,D,20180108,000000,20.2342,20.3265,19.1476,20.2225,242475.8310264,0
+GIC.US,D,20180109,000000,20.248,20.3128,19.8465,20.1459,160682.04572577,0
+GIC.US,D,20180110,000000,20.0565,20.1488,19.7847,19.928,159465.63734522,0
+GIC.US,D,20180111,000000,19.928,20.0408,19.7346,19.766,209987.33583743,0
+GIC.US,D,20180112,000000,19.8563,19.9595,19.6689,19.928,183634.87722805,0
+GIC.US,D,20180116,000000,19.9653,20.0938,19.342,19.5157,228735.71391717,0
+GIC.US,D,20180117,000000,19.6247,20.2088,19.452,20.1832,183573.75117878,0
+GIC.US,D,20180118,000000,20.1832,20.248,19.7601,19.8946,112107.21190294,0
+GIC.US,D,20180119,000000,19.928,20.1459,19.7091,19.8799,127191.08332872,0
+GIC.US,D,20180122,000000,19.8799,20.5885,19.5187,20.1577,158251.26649966,0
+GIC.US,D,20180123,000000,20.2175,20.5199,19.9358,20.3569,138944.60383656,0
+GIC.US,D,20180124,000000,20.4395,20.4532,19.5933,19.8563,111142.4390919,0
+GIC.US,D,20180125,000000,20.035,20.1832,19.825,20.1655,84101.293660708,0
+GIC.US,D,20180126,000000,20.3344,21.0244,20.1655,21.0107,201478.58977853,0
+GIC.US,D,20180129,000000,20.9714,20.9714,19.6365,20.2225,259438.30969985,0
+GIC.US,D,20180130,000000,19.928,20.1371,19.7091,20.0242,138670.55538232,0
+GIC.US,D,20180131,000000,20.1901,20.3325,19.7965,19.9595,73335.977616121,0
+GIC.US,D,20180201,000000,19.7788,19.8662,19.4077,19.5933,70477.316045089,0
+GIC.US,D,20180202,000000,19.4579,19.7543,18.971,19.3616,117536.22384593,0
+GIC.US,D,20180205,000000,19.0466,19.2586,18.4753,18.6284,187536.75670669,0
+GIC.US,D,20180206,000000,18.0306,19.1683,18.0021,18.7256,140328.09008512,0
+GIC.US,D,20180207,000000,18.6745,19.2409,18.5321,18.9043,166157.92097322,0
+GIC.US,D,20180208,000000,18.8218,19.0466,18.0434,18.3644,254608.33303975,0
+GIC.US,D,20180209,000000,18.5951,19.1045,18.0169,18.9503,192942.33699746,0
+GIC.US,D,20180212,000000,19.02,19.5413,18.6716,19.2223,139120.85061196,0
+GIC.US,D,20180213,000000,19.1045,19.2026,18.6539,18.6618,76515.550945842,0
+GIC.US,D,20180214,000000,18.5254,19.6247,18.5254,19.4873,81690.889784348,0
+GIC.US,D,20180215,000000,19.5079,19.8073,19.4146,19.7739,65365.140790831,0
+GIC.US,D,20180216,000000,19.8112,20.2175,19.6767,19.7405,86951.805091838,0
+GIC.US,D,20180220,000000,19.6767,19.7847,19.182,19.2526,71091.632840289,0
+GIC.US,D,20180221,000000,19.3616,19.9083,19.1683,19.445,54549.905139339,0
+GIC.US,D,20180222,000000,19.4873,19.8878,19.3185,19.4077,94702.588139743,0
+GIC.US,D,20180223,000000,19.3479,19.7543,19.3253,19.612,60429.21231198,0
+GIC.US,D,20180226,000000,19.7405,20.0565,19.393,19.7739,263369.73343565,0
+GIC.US,D,20180227,000000,19.8446,19.9908,19.336,19.5079,185931.17914577,0
+GIC.US,D,20180228,000000,19.8308,19.8308,18.2249,18.3644,417312.63222899,0
+GIC.US,D,20180301,000000,18.3447,18.7314,18.0169,18.2761,152611.36968667,0
+GIC.US,D,20180302,000000,18.1042,18.8738,17.6449,18.5891,130479.66477964,0
+GIC.US,D,20180305,000000,18.4811,18.7943,18.0051,18.0767,177470.3151588,0
+GIC.US,D,20180306,000000,18.1847,18.3025,17.7411,18.1189,255008.70866248,0
+GIC.US,D,20180307,000000,17.9472,18.3241,17.7411,17.9864,230467.61864659,0
+GIC.US,D,20180308,000000,17.9972,18.1631,17.5447,17.8254,148018.76585124,0
+GIC.US,D,20180309,000000,17.9806,18.9945,17.8431,18.6854,163715.93530472,0
+GIC.US,D,20180312,000000,18.7854,19.0436,18.704,18.81,85994.163653216,0
+GIC.US,D,20180313,000000,18.9739,19.4186,18.7717,18.864,109977.98785324,0
+GIC.US,D,20180314,000000,19.0113,19.1732,18.5724,18.9484,108271.55231101,0
+GIC.US,D,20180315,000000,18.9926,19.1153,18.7226,18.9739,85940.168976358,0
+GIC.US,D,20180316,000000,19.0053,19.6767,18.8257,19.5353,240155.07868897,0
+GIC.US,D,20180319,000000,19.4676,19.8623,19.3469,19.7611,133476.87872903,0
+GIC.US,D,20180320,000000,19.7749,20.0713,19.6306,19.7287,97154.761483107,0
+GIC.US,D,20180321,000000,19.7553,20.2568,19.7553,19.9093,84321.347438094,0
+GIC.US,D,20180322,000000,19.7043,20.0183,19.3351,19.553,116257.67064862,0
+GIC.US,D,20180323,000000,19.4942,19.8446,18.4762,18.5851,112515.73766558,0
+GIC.US,D,20180326,000000,18.8768,19.5147,18.7168,19.4373,136866.31816126,0
+GIC.US,D,20180327,000000,19.5481,20.0645,18.4968,18.7168,154463.48897966,0
+GIC.US,D,20180328,000000,18.9081,18.9601,18.2671,18.3928,116564.31966249,0
+GIC.US,D,20180329,000000,18.4968,18.704,18.3134,18.4251,196153.49211931,0
+GIC.US,D,20180402,000000,18.3654,18.6225,17.6703,18.0021,111917.72115019,0
+GIC.US,D,20180403,000000,18.1091,18.1199,17.7263,18.0237,106355.25066628,0
+GIC.US,D,20180404,000000,17.7204,18.6638,17.7204,18.4968,146325.57428636,0
+GIC.US,D,20180405,000000,18.704,19.1211,18.2966,18.5971,174639.16030995,0
+GIC.US,D,20180406,000000,18.3987,18.864,18.1464,18.3584,187420.61721307,0
+GIC.US,D,20180409,000000,18.5469,18.6638,18.2966,18.3191,58672.857162849,0
+GIC.US,D,20180410,000000,18.5851,18.8443,18.4861,18.7442,180598.95011412,0
+GIC.US,D,20180411,000000,18.6176,18.9081,18.4821,18.5794,85682.420801921,0
+GIC.US,D,20180412,000000,18.6501,18.7442,18.4724,18.4968,88004.191906834,0
+GIC.US,D,20180413,000000,18.5971,18.5971,17.9854,18.2368,88435.130554213,0
+GIC.US,D,20180416,000000,18.4184,18.9671,18.1778,18.5018,162220.3846325,0
+GIC.US,D,20180417,000000,18.7226,18.9484,18.2574,18.332,183058.25482991,0
+GIC.US,D,20180418,000000,18.332,18.8826,17.9599,18.5274,291866.69760704,0
+GIC.US,D,20180419,000000,18.4724,18.4724,17.8804,17.9158,95757.012489715,0
+GIC.US,D,20180420,000000,17.9472,18.4046,17.8618,18.3104,137895.27332403,0
+GIC.US,D,20180423,000000,18.2838,18.5528,18.0021,18.0728,102892.45997494,0
+GIC.US,D,20180424,000000,19.393,20.2638,19.1663,19.3351,266997.56446003,0
+GIC.US,D,20180425,000000,19.288,19.715,19.0377,19.452,153874.64137166,0
+GIC.US,D,20180426,000000,19.7209,20.2058,19.4637,20.0645,156981.88220973,0
+GIC.US,D,20180427,000000,20.1028,20.5218,19.9506,20.4629,101984.73814322,0
+GIC.US,D,20180430,000000,20.5552,20.6445,20.1793,20.2843,126301.69931178,0
+GIC.US,D,20180501,000000,20.142,20.3745,19.8681,20.2431,84067.674333608,0
+GIC.US,D,20180502,000000,19.6836,20.7162,19.6227,19.7916,215146.37439613,0
+GIC.US,D,20180503,000000,19.7553,19.9604,19.4716,19.5736,63228.785368716,0
+GIC.US,D,20180504,000000,19.5353,20.1028,19.4873,19.7916,76644.934416805,0
+GIC.US,D,20180507,000000,19.8888,19.9918,19.612,19.6689,60931.464683513,0
+GIC.US,D,20180508,000000,19.5216,19.7346,19.2811,19.715,116200.61966931,0
+GIC.US,D,20180509,000000,19.7287,20.037,19.6905,19.98,89824.729407702,0
+GIC.US,D,20180510,000000,20.0585,20.2058,19.8956,20.0645,56417.305944649,0
+GIC.US,D,20180511,000000,20.1067,20.2775,20.0438,20.1538,39021.851088843,0
+GIC.US,D,20180514,000000,20.2852,20.5375,19.8308,19.9083,92121.031325418,0
+GIC.US,D,20180515,000000,19.8033,19.8613,19.5863,19.7268,67577.903774538,0
+GIC.US,D,20180516,000000,19.818,20.1931,19.611,20.09,95439.157033492,0
+GIC.US,D,20180517,000000,19.9918,20.5375,19.9555,20.4905,68939.995905854,0
+GIC.US,D,20180518,000000,20.5885,20.6927,20.4973,20.5248,81139.736573396,0
+GIC.US,D,20180521,000000,20.6995,21.0018,20.5512,20.9597,103628.01010118,0
+GIC.US,D,20180522,000000,21.0087,21.0205,20.4708,20.833,89611.807002731,0
+GIC.US,D,20180523,000000,20.7437,21.1775,20.7437,21.1452,74875.335290331,0
+GIC.US,D,20180524,000000,21.153,21.4671,21.0205,21.3847,87608.910121531,0
+GIC.US,D,20180525,000000,21.4111,21.9795,21.3277,21.4297,65376.347233198,0
+GIC.US,D,20180529,000000,21.4671,21.5624,21.0175,21.2207,85447.085512218,0
+GIC.US,D,20180530,000000,21.3464,21.6811,21.2483,21.3347,71820.051594134,0
+GIC.US,D,20180531,000000,21.3347,21.529,21.1079,21.3847,104587.68907479,0
+GIC.US,D,20180601,000000,21.5544,21.6703,21.314,21.579,124088.93632807,0
+GIC.US,D,20180604,000000,21.63,22.0217,21.3984,21.63,138199.88480292,0
+GIC.US,D,20180605,000000,21.6644,21.9667,21.5152,21.953,112188.71330198,0
+GIC.US,D,20180606,000000,22.0512,22.1817,21.8146,22.1306,133511.51682361,0
+GIC.US,D,20180607,000000,22.1817,22.9316,22.1306,22.3752,112970.10796519,0
+GIC.US,D,20180608,000000,22.4486,22.9257,22.4486,22.4987,126207.97270289,0
+GIC.US,D,20180611,000000,22.5881,23.5931,22.5881,23.4951,133739.7207409,0
+GIC.US,D,20180612,000000,23.6835,24.3127,23.6344,23.6658,152676.57080589,0
+GIC.US,D,20180613,000000,23.7826,24.2716,23.7149,23.8406,110962.11724655,0
+GIC.US,D,20180614,000000,23.872,24.1939,23.872,24.0408,116265.82078853,0
+GIC.US,D,20180615,000000,24.028,24.6043,24.0026,24.4816,191266.46447986,0
+GIC.US,D,20180618,000000,24.6091,25.9264,24.5336,25.5112,150043.05684968,0
+GIC.US,D,20180619,000000,24.0929,24.1233,21.8951,22.9384,466547.62738398,0
+GIC.US,D,20180620,000000,22.9915,22.9915,22.4095,22.8089,200576.98055175,0
+GIC.US,D,20180621,000000,22.8688,23.2006,22.6156,23.0926,207051.24793732,0
+GIC.US,D,20180622,000000,23.3341,23.342,22.6459,22.8629,333668.76517034,0
+GIC.US,D,20180625,000000,22.7481,22.8423,22.2956,22.5812,135989.15935418,0
+GIC.US,D,20180626,000000,22.5939,22.9484,22.3535,22.8629,101953.15635109,0
+GIC.US,D,20180627,000000,22.8688,23.5324,22.8423,22.8629,100318.03453302,0
+GIC.US,D,20180628,000000,22.8423,23.233,22.8423,23.1691,86357.863646395,0
+GIC.US,D,20180629,000000,23.1771,23.6481,22.8492,22.8757,246668.05923909,0
+GIC.US,D,20180702,000000,22.5871,23.4294,22.5419,23.3949,162610.57258036,0
+GIC.US,D,20180703,000000,23.4685,24.1478,23.4685,23.8141,85055.878796865,0
+GIC.US,D,20180705,000000,23.8946,23.9868,23.4871,23.6914,94436.689825402,0
+GIC.US,D,20180706,000000,23.7346,23.9406,23.3801,23.6295,93267.1447493,0
+GIC.US,D,20180709,000000,23.7129,24.2204,23.6148,23.9329,169412.88309703,0
+GIC.US,D,20180710,000000,24.0143,24.1006,23.5951,23.9868,107229.35317091,0
+GIC.US,D,20180711,000000,23.8946,24.9812,23.7129,24.8938,219743.05330151,0
+GIC.US,D,20180712,000000,25.0205,25.735,24.886,25.6123,139092.3251223,0
+GIC.US,D,20180713,000000,25.6339,26.7156,25.6339,26.427,144956.35078263,0
+GIC.US,D,20180716,000000,26.5281,27.4243,26.5281,26.9806,143844.87545333,0
+GIC.US,D,20180717,000000,27.0189,28.1771,26.8658,28.1134,173645.86200924,0
+GIC.US,D,20180718,000000,28.1841,28.9379,28.1527,28.6513,295797.10257534,0
+GIC.US,D,20180719,000000,28.5521,29.7388,28.4265,29.0979,232593.78639382,0
+GIC.US,D,20180720,000000,29.1863,29.9244,28.931,29.5661,236099.36531967,0
+GIC.US,D,20180723,000000,29.6319,30.6851,29.465,30.6586,232763.9205643,0
+GIC.US,D,20180724,000000,30.803,31.3957,29.8792,30.5369,318722.42735544,0
+GIC.US,D,20180725,000000,30.6508,30.8442,30.2542,30.5113,112337.4533552,0
+GIC.US,D,20180726,000000,30.5507,30.7215,30.2768,30.637,188574.88077686,0
+GIC.US,D,20180727,000000,30.5575,30.7656,30.3318,30.3848,199290.27721453,0
+GIC.US,D,20180730,000000,30.3848,30.531,28.4471,29.1863,346280.087903,0
+GIC.US,D,20180731,000000,29.1863,29.8792,29.1382,29.7968,234540.65106319,0
+GIC.US,D,20180801,000000,29.6486,31.8179,29.6486,30.6802,312381.61851078,0
+GIC.US,D,20180802,000000,30.3582,30.3759,26.9462,27.0366,286194.20023445,0
+GIC.US,D,20180803,000000,26.8392,26.9738,25.1078,25.4062,347387.48816233,0
+GIC.US,D,20180806,000000,25.3178,25.5082,24.9595,25.1588,161826.12161468,0
+GIC.US,D,20180807,000000,25.1795,25.4622,24.9458,25.0332,165802.37111993,0
+GIC.US,D,20180808,000000,25.1481,25.1481,24.6406,24.6857,187161.85027114,0
+GIC.US,D,20180809,000000,24.6602,24.886,24.4276,24.4353,154252.60410967,0
+GIC.US,D,20180810,000000,24.2195,24.3599,23.7188,23.9191,288153.29011366,0
+GIC.US,D,20180813,000000,23.9936,24.673,23.8661,24.4,199365.66600864,0
+GIC.US,D,20180814,000000,24.46,25.0626,24.2882,24.8349,186827.69453512,0
+GIC.US,D,20180815,000000,24.9154,24.9154,23.2507,23.4508,165336.79437796,0
+GIC.US,D,20180816,000000,23.5441,24.46,23.5441,24.3933,178023.50590472,0
+GIC.US,D,20180817,000000,24.3097,25.4288,24.0055,24.567,247120.39200372,0
+GIC.US,D,20180820,000000,24.5551,24.9016,24.0939,24.133,96441.62424158,0
+GIC.US,D,20180821,000000,24.1263,24.4678,24.0193,24.0467,131568.7272242,0
+GIC.US,D,20180822,000000,25.2432,26.9139,25.0961,25.944,243484.41083941,0
+GIC.US,D,20180823,000000,25.844,26.1326,25.0028,25.1108,209655.21763637,0
+GIC.US,D,20180824,000000,25.1108,25.1942,24.8084,24.9605,112896.75670607,0
+GIC.US,D,20180827,000000,25.0822,25.0822,24.4,24.6072,179072.83641726,0
+GIC.US,D,20180828,000000,24.561,25.0411,24.5012,24.8349,127434.56875832,0
+GIC.US,D,20180829,000000,24.8683,24.8683,24.3256,24.6219,150137.80222606,0
+GIC.US,D,20180830,000000,24.5346,24.7083,24.2126,24.4463,102170.15382601,0
+GIC.US,D,20180831,000000,24.3863,24.4678,24.1851,24.3933,100382.21688476,0
+GIC.US,D,20180904,000000,24.4,24.7966,24.1723,24.7151,148846.00505141,0
+GIC.US,D,20180905,000000,24.7348,24.7348,24.2509,24.5551,70749.326964356,0
+GIC.US,D,20180906,000000,24.721,24.829,24.1989,24.4,73060.910394389,0
+GIC.US,D,20180907,000000,24.295,24.295,23.8867,24.1006,83667.298710865,0
+GIC.US,D,20180910,000000,24.2342,24.721,23.9142,24.0261,183410.74838071,0
+GIC.US,D,20180911,000000,23.9721,24.1793,23.8328,24.0123,80659.897086598,0
+GIC.US,D,20180912,000000,23.9603,24.0604,23.5118,23.872,70144.179076546,0
+GIC.US,D,20180913,000000,23.8848,24.3804,23.4578,23.6678,71849.595851283,0
+GIC.US,D,20180914,000000,23.6678,23.9859,23.4508,23.5931,80746.49232307,0
+GIC.US,D,20180917,000000,23.5785,23.5785,22.9159,23.2634,131015.53647828,0
+GIC.US,D,20180918,000000,23.2771,23.7375,23.2771,23.3645,92046.6612988,0
+GIC.US,D,20180919,000000,23.3921,23.5235,23.0956,23.2045,64298.491231005,0
+GIC.US,D,20180920,000000,23.2978,23.4843,23.0631,23.3921,57165.081280764,0
+GIC.US,D,20180921,000000,23.4508,23.8995,23.1378,23.2585,242095.83075341,0
+GIC.US,D,20180924,000000,23.1241,23.2368,22.6696,22.7972,118313.5434392,0
+GIC.US,D,20180925,000000,22.7549,22.7549,22.3819,22.4949,167538.35091931,0
+GIC.US,D,20180926,000000,22.4812,22.4812,21.8686,22.0355,133580.7930128,0
+GIC.US,D,20180927,000000,22.0355,22.0384,21.7214,21.7871,114943.46058924,0
+GIC.US,D,20180928,000000,21.7007,22.1631,21.5544,22.0168,251362.53982331,0
+GIC.US,D,20181001,000000,22.1287,22.3899,21.6251,21.7802,140557.31276989,0
+GIC.US,D,20181002,000000,21.6547,22.0414,21.1363,21.159,111180.13348896,0
+GIC.US,D,20181003,000000,21.159,21.3591,21.0568,21.3347,100749.99194789,0
+GIC.US,D,20181004,000000,21.2797,21.4651,20.7378,21.1137,144577.36927713,0
+GIC.US,D,20181005,000000,21.159,21.3347,20.2185,20.6445,340897.93926445,0
+GIC.US,D,20181008,000000,20.568,20.8968,20.3785,20.6838,116378.90397968,0
+GIC.US,D,20181009,000000,20.6023,21.1393,20.6023,20.6838,145391.36449996,0
+GIC.US,D,20181010,000000,20.6985,20.726,19.6149,19.6541,147405.46782352,0
+GIC.US,D,20181011,000000,19.5216,19.9065,19.182,19.2223,98961.036239145,0
+GIC.US,D,20181012,000000,19.5295,19.7483,19.0553,19.2281,99978.784959552,0
+GIC.US,D,20181015,000000,19.1594,19.3567,18.9876,19.0888,92811.75568221,0
+GIC.US,D,20181016,000000,19.1948,19.6346,18.9671,19.5825,135855.70081326,0
+GIC.US,D,20181017,000000,19.5481,19.605,19.0063,19.1074,155179.68252366,0
+GIC.US,D,20181018,000000,19.0269,19.2556,18.3721,18.439,93215.187607417,0
+GIC.US,D,20181019,000000,18.3997,18.7579,17.8509,18.1847,121532.84870096,0
+GIC.US,D,20181022,000000,18.2338,18.3516,18.0728,18.1061,122810.38313077,0
+GIC.US,D,20181023,000000,17.7774,17.9579,17.3102,17.8117,124760.30410261,0
+GIC.US,D,20181024,000000,17.8117,18.0306,17.2227,17.2562,90655.024910337,0
+GIC.US,D,20181025,000000,17.3779,17.8628,17.3032,17.4142,98550.472941523,0
+GIC.US,D,20181026,000000,17.0412,17.4839,16.7624,17.1492,107104.04476989,0
+GIC.US,D,20181029,000000,17.3376,17.5565,17.0902,17.2562,164853.89858871,0
+GIC.US,D,20181030,000000,17.2767,18.0091,17.2424,17.5772,101502.86112144,0
+GIC.US,D,20181031,000000,20.6495,23.3508,19.5825,21.5917,290111.36122539,0
+GIC.US,D,20181101,000000,21.7154,21.897,20.4768,20.6161,234816.7370524,0
+GIC.US,D,20181102,000000,20.7515,20.936,20.2362,20.6563,201958.42926532,0
+GIC.US,D,20181105,000000,20.1155,20.6701,19.3743,19.5216,140713.18419555,0
+GIC.US,D,20181106,000000,19.4627,19.715,18.9876,19.3528,165115.7218331,0
+GIC.US,D,20181107,000000,19.4813,19.5825,18.9671,19.1673,144268.68272829,0
+GIC.US,D,20181108,000000,19.126,19.6403,18.8041,19.182,70224.661708091,0
+GIC.US,D,20181109,000000,18.9926,19.074,18.4575,18.7973,105284.52603651,0
+GIC.US,D,20181112,000000,18.7628,18.9474,18.3614,18.5292,97790.472395553,0
+GIC.US,D,20181113,000000,18.6501,19.0426,18.3751,18.5627,129427.27796465,0
+GIC.US,D,20181114,000000,18.7442,19.1879,18.5234,18.7561,122776.76380366,0
+GIC.US,D,20181115,000000,18.6501,19.4873,18.5361,19.3881,79361.987307021,0
+GIC.US,D,20181116,000000,19.2693,19.3509,18.7128,19.0613,96803.286699782,0
+GIC.US,D,20181119,000000,19.0466,19.2556,18.5911,18.8041,68482.56930379,0
+GIC.US,D,20181120,000000,18.4901,18.7973,18.2014,18.2761,88503.387975903,0
+GIC.US,D,20181121,000000,18.3545,18.7256,18.1945,18.2966,41995.633386008,0
+GIC.US,D,20181123,000000,18.1877,18.5361,18.1524,18.2898,28496.964171399,0
+GIC.US,D,20181126,000000,18.3898,18.7314,18.2524,18.5361,91980.441412088,0
+GIC.US,D,20181127,000000,18.3134,18.5774,18.0041,18.0551,79067.563503019,0
+GIC.US,D,20181128,000000,18.1199,19.2419,17.8784,19.1143,167412.02375081,0
+GIC.US,D,20181129,000000,19.2683,19.2683,18.6431,18.811,87985.854092052,0
+GIC.US,D,20181130,000000,18.8394,18.9474,18.4744,18.7128,92177.063537252,0
+GIC.US,D,20181203,000000,18.8856,19.3753,18.6176,19.3203,120501.8560032,0
+GIC.US,D,20181204,000000,19.1948,19.3881,18.7776,18.8394,132242.13253371,0
+GIC.US,D,20181206,000000,18.5106,18.5292,17.7519,18.0257,131429.15607836,0
+GIC.US,D,20181207,000000,18.0109,18.1945,17.3671,17.4573,80129.119225406,0
+GIC.US,D,20181210,000000,18.7845,20.8517,18.7501,20.3618,394043.98280547,0
+GIC.US,D,20181211,000000,21.6144,21.8941,18.9326,19.9653,399182.64601441,0
+GIC.US,D,20181212,000000,20.2274,21.7243,20.087,21.3611,483426.56712343,0
+GIC.US,D,20181213,000000,21.4671,22.1052,20.461,20.6495,383980.59756004,0
+GIC.US,D,20181214,000000,20.4472,20.7643,20.247,20.2608,158303.22364154,0
+GIC.US,D,20181217,000000,20.9322,20.9322,19.451,19.6993,290952.86317039,0
+GIC.US,D,20181218,000000,19.7238,20.4472,19.7238,20.1606,208314.51962231,0
+GIC.US,D,20181219,000000,20.2088,20.7977,20.0065,20.1469,236759.52665182,0
+GIC.US,D,20181220,000000,20.2941,21.6644,20.1469,21.1737,477365.91933794,0
+GIC.US,D,20181221,000000,21.1737,21.7577,19.771,20.1165,394435.18952082,0
+GIC.US,D,20181224,000000,19.611,19.8131,19.1526,19.1713,145217.15525953,0
+GIC.US,D,20181226,000000,19.0956,20.0321,19.0633,19.9408,145334.31352064,0
+GIC.US,D,20181227,000000,19.5167,19.823,19.0023,19.7287,118482.65884219,0
+GIC.US,D,20181228,000000,19.661,20.0321,19.551,19.933,135431.8935383,0
+GIC.US,D,20181231,000000,19.9408,20.4973,19.8553,20.1842,193183.7848921,0
+GIC.US,D,20190102,000000,19.8976,20.8025,19.8131,20.778,124431.24220401,0
+GIC.US,D,20190103,000000,20.7417,20.7417,19.4597,19.5933,150531.04647638,0
+GIC.US,D,20190104,000000,19.823,20.0674,19.4087,19.551,135943.31481721,0
+GIC.US,D,20190107,000000,19.5266,19.5933,18.8924,19.5167,132820.79246683,0
+GIC.US,D,20190108,000000,19.6021,19.8406,19.1045,19.7052,107338.36129211,0
+GIC.US,D,20190109,000000,19.771,19.8623,19.443,19.5854,63662.780318558,0
+GIC.US,D,20190110,000000,19.3823,19.5433,19.2487,19.4597,72754.261380533,0
+GIC.US,D,20190111,000000,19.3557,19.879,19.1663,19.823,85477.648536854,0
+GIC.US,D,20190114,000000,19.7052,20.3805,19.4263,20.2608,117851.0229997,0
+GIC.US,D,20190115,000000,20.3118,20.6573,19.9575,20.5768,154371.79990576,0
+GIC.US,D,20190116,000000,20.5985,20.6927,19.9653,20.0408,99237.122228364,0
+GIC.US,D,20190117,000000,19.933,20.2648,19.933,20.0674,112409.78584684,0
+GIC.US,D,20190118,000000,20.4355,20.7182,20.1067,20.4355,73395.06613042,0
+GIC.US,D,20190122,000000,20.7005,20.7005,20.2872,20.7005,97826.12925763,0
+GIC.US,D,20190123,000000,20.6927,20.8615,19.9575,20.0674,91995.722924406,0
+GIC.US,D,20190124,000000,20.0242,20.1508,19.717,19.9997,73519.355763943,0
+GIC.US,D,20190125,000000,20.1842,20.4619,20.0585,20.1695,66260.637412691,0
+GIC.US,D,20190128,000000,19.9408,19.9408,19.4263,19.5854,89797.222685528,0
+GIC.US,D,20190129,000000,19.6875,19.6875,19.4087,19.5677,61118.917901285,0
+GIC.US,D,20190130,000000,19.7543,19.7543,19.2233,19.4903,60492.375896229,0
+GIC.US,D,20190131,000000,19.6178,19.9065,19.39,19.7199,52348.348597996,0
+GIC.US,D,20190201,000000,19.7287,19.7287,19.3479,19.4746,32910.26492896,0
+GIC.US,D,20190204,000000,19.5353,19.5854,19.1967,19.4746,43185.553811869,0
+GIC.US,D,20190205,000000,19.5353,19.933,19.5353,19.9065,51496.658978116,0
+GIC.US,D,20190206,000000,19.9476,20.2225,19.6787,20.091,75159.571419452,0
+GIC.US,D,20190207,000000,19.9997,20.2028,19.661,19.8406,47532.634682717,0
+GIC.US,D,20190208,000000,19.7543,20.0163,19.6149,19.8888,42769.896676807,0
+GIC.US,D,20190211,000000,20.0674,20.1675,19.8406,20.0674,26379.965331553,0
+GIC.US,D,20190212,000000,20.2519,20.7417,20.2342,20.7417,58997.843991488,0
+GIC.US,D,20190213,000000,20.6927,20.8025,20.2028,20.3972,67939.566232741,0
+GIC.US,D,20190214,000000,20.3373,21.1069,20.3305,20.938,137427.65904708,0
+GIC.US,D,20190215,000000,21.0735,21.5467,20.8948,21.2846,73069.060534293,0
+GIC.US,D,20190219,000000,21.2846,21.4023,20.4502,20.5837,97845.485839899,0
+GIC.US,D,20190220,000000,20.6142,21.0382,20.5415,20.7938,62162.135808889,0
+GIC.US,D,20190221,000000,20.7682,21.0637,20.5768,20.7093,154618.34163782,0
+GIC.US,D,20190222,000000,20.885,21.0195,20.675,20.9635,78335.069679222,0
+GIC.US,D,20190225,000000,21.1481,21.2492,20.8025,20.9459,104702.80980092,0
+GIC.US,D,20190226,000000,20.9459,21.203,20.7329,21.0804,79914.15928546,0
+GIC.US,D,20190227,000000,21.2404,21.2404,17.6262,17.6507,305785.09902666,0
+GIC.US,D,20190228,000000,17.5829,17.5829,16.7467,17.1197,168435.88507615,0
+GIC.US,D,20190301,000000,17.2365,18.2171,17.2365,18.1013,137220.84924705,0
+GIC.US,D,20190304,000000,18.1229,18.8924,18.0109,18.0826,140508.41193047,0
+GIC.US,D,20190305,000000,18.1631,18.3761,17.7096,17.8363,124555.53183754,0
+GIC.US,D,20190306,000000,17.7764,17.8363,17.2286,17.3475,69779.46031588,0
+GIC.US,D,20190307,000000,17.2856,17.3819,17.0274,17.21,77084.023204087,0
+GIC.US,D,20190308,000000,16.9902,17.3396,16.8949,17.1933,60508.676176035,0
+GIC.US,D,20190311,000000,17.2286,17.4996,17.1099,17.3562,51331.618645078,0
+GIC.US,D,20190312,000000,17.3729,17.5162,17.1835,17.2964,95805.913329133,0
+GIC.US,D,20190313,000000,17.3562,17.4132,17.1599,17.3317,72209.220774509,0
+GIC.US,D,20190314,000000,17.1933,17.4396,17.1933,17.4396,71185.359449175,0
+GIC.US,D,20190315,000000,17.5673,17.9167,17.4996,17.8245,178939.37787634,0
+GIC.US,D,20190318,000000,17.8069,18.1189,17.7626,18.0621,85508.211561492,0
+GIC.US,D,20190319,000000,18.1601,18.5302,17.9589,18.0797,98617.711595724,0
+GIC.US,D,20190320,000000,18.0071,18.3928,17.9079,18.2741,81512.605473967,0
+GIC.US,D,20190321,000000,18.1965,18.6038,18.1965,18.3094,107555.35876702,0
+GIC.US,D,20190322,000000,18.2328,18.3143,17.9914,18.1052,118510.16556436,0
+GIC.US,D,20190325,000000,18.0356,18.5184,17.9884,18.1366,114623.56759805,0
+GIC.US,D,20190326,000000,18.2741,18.5832,18.1121,18.4271,68803.481062477,0
+GIC.US,D,20190327,000000,18.3928,18.6558,18.2318,18.4438,76136.569440345,0
+GIC.US,D,20190328,000000,18.4714,18.8601,18.3565,18.8345,51631.136286518,0
+GIC.US,D,20190329,000000,18.9101,19.2753,18.8345,19.2429,149382.89551753,0
+GIC.US,D,20190401,000000,19.5324,19.8387,19.3686,19.6326,100545.21968282,0
+GIC.US,D,20190402,000000,19.6326,19.7523,19.4597,19.6413,77074.854296697,0
+GIC.US,D,20190403,000000,19.7268,20.0585,19.6247,19.8112,82389.764281045,0
+GIC.US,D,20190404,000000,19.8112,19.9732,19.71,19.8112,78997.268546354,0
+GIC.US,D,20190405,000000,19.8446,20.1165,19.7611,20.1067,171326.12843931,0
+GIC.US,D,20190408,000000,20.0075,20.2961,19.9241,20.143,36285.441616356,0
+GIC.US,D,20190409,000000,20.0408,20.0408,19.184,19.2262,57558.325531092,0
+GIC.US,D,20190410,000000,19.336,19.5324,19.13,19.4706,32690.211151574,0
+GIC.US,D,20190411,000000,19.448,19.7817,19.291,19.6503,48654.297686889,0
+GIC.US,D,20190412,000000,19.666,19.8446,19.4863,19.71,31958.736095266,0
+GIC.US,D,20190415,000000,19.7611,19.8533,19.4706,19.5324,47665.074456144,0
+GIC.US,D,20190416,000000,19.4803,19.666,19.4803,19.5993,43283.355490707,0
+GIC.US,D,20190417,000000,19.5825,19.7023,19.184,19.2831,60004.386269527,0
+GIC.US,D,20190418,000000,19.2262,19.6326,19.1909,19.3008,54176.01747128,0
+GIC.US,D,20190422,000000,19.1555,19.1555,18.7118,18.7825,45427.861052725,0
+GIC.US,D,20190423,000000,18.7118,19.5137,18.6991,19.0466,64619.402989693,0
+GIC.US,D,20190424,000000,18.9945,19.2959,18.8601,18.8856,62635.862690761,0
+GIC.US,D,20190425,000000,18.8345,19.1476,18.5018,18.9945,52267.865966453,0
+GIC.US,D,20190426,000000,19.0121,19.4392,18.9189,19.1741,52513.388931035,0
+GIC.US,D,20190429,000000,19.1378,19.5825,19.1378,19.3686,77260.269979493,0
+GIC.US,D,20190430,000000,19.4647,19.4666,18.7746,19.3008,82469.2281451,0
+GIC.US,D,20190501,000000,20.5355,20.993,19.7778,20.1773,122816.49573569,0
+GIC.US,D,20190502,000000,19.932,20.5709,19.5226,20.4305,92485.750086083,0
+GIC.US,D,20190503,000000,20.6445,20.6691,19.8966,19.9476,90078.402512189,0
+GIC.US,D,20190506,000000,19.6503,20.1773,19.6149,19.982,58067.709275039,0
+GIC.US,D,20190507,000000,19.8033,19.9565,19.6943,19.8446,74091.903092139,0
+GIC.US,D,20190508,000000,19.8288,19.8288,19.2429,19.3273,56393.874292428,0
+GIC.US,D,20190509,000000,19.1741,19.1741,18.6558,19.1378,110161.36600106,0
+GIC.US,D,20190510,000000,19.02,19.1957,18.7059,18.8061,57656.127209929,0
+GIC.US,D,20190513,000000,18.4674,18.4674,17.5162,17.6871,77321.396028767,0
+GIC.US,D,20190514,000000,17.7989,18.5665,17.7567,18.3968,84534.269843063,0
+GIC.US,D,20190515,000000,18.2181,18.4331,18.1828,18.2691,32579.165495395,0
+GIC.US,D,20190516,000000,18.2436,18.4988,18.1406,18.2524,40504.15778373,0
+GIC.US,D,20190517,000000,18.0649,18.3654,17.9442,18.1729,60030.874224212,0
+GIC.US,D,20190520,000000,17.9874,19.3793,17.8667,19.2693,96264.358698687,0
+GIC.US,D,20190521,000000,19.3881,19.6266,19.2006,19.2526,152601.1820118,0
+GIC.US,D,20190522,000000,19.445,19.445,18.7451,18.8503,47012.044496402,0
+GIC.US,D,20190523,000000,18.5488,18.6108,18.0551,18.3791,81089.816966491,0
+GIC.US,D,20190524,000000,18.5321,18.5321,18.0649,18.1229,53304.971269131,0
+GIC.US,D,20190528,000000,18.2083,18.3535,17.6449,17.6713,92805.643077282,0
+GIC.US,D,20190529,000000,17.5673,17.5772,17.209,17.3032,105546.34928089,0
+GIC.US,D,20190530,000000,17.4033,17.5329,17.2169,17.4829,86208.104825675,0
+GIC.US,D,20190531,000000,17.3032,17.6369,17.1069,17.5949,68616.027844703,0
+GIC.US,D,20190603,000000,17.5859,17.6939,17.2679,17.5673,81356.734048319,0
+GIC.US,D,20190604,000000,17.6026,17.8412,17.5202,17.7037,48947.702723403,0
+GIC.US,D,20190605,000000,17.7989,17.7989,17.1167,17.1579,68875.813554117,0
+GIC.US,D,20190606,000000,17.3327,17.3327,16.7487,17.0981,61549.856548664,0
+GIC.US,D,20190607,000000,17.0039,17.5428,16.997,17.3032,41251.933119844,0
+GIC.US,D,20190610,000000,17.3965,17.6125,17.3307,17.4996,51715.693988013,0
+GIC.US,D,20190611,000000,17.7567,17.7636,17.2767,17.4829,78820.003003461,0
+GIC.US,D,20190612,000000,17.4662,17.4996,17.2944,17.4309,42768.87790932,0
+GIC.US,D,20190613,000000,17.5859,17.9314,17.3965,17.6369,47096.602197899,0
+GIC.US,D,20190614,000000,17.5673,17.6125,17.3032,17.4476,33555.144748798,0
+GIC.US,D,20190617,000000,17.4476,17.4759,17.0039,17.4386,44329.629700775,0
+GIC.US,D,20190618,000000,17.4309,17.6871,17.3307,17.6449,78284.131304827,0
+GIC.US,D,20190619,000000,17.5949,18.5077,17.2944,18.3044,98305.968744428,0
+GIC.US,D,20190620,000000,18.5321,18.8335,18.3997,18.7904,95723.393162614,0
+GIC.US,D,20190621,000000,18.7393,18.7393,17.7302,17.7911,103187.90254642,0
+GIC.US,D,20190624,000000,17.7813,18.0551,17.4916,17.5772,138098.00805413,0
+GIC.US,D,20190625,000000,17.5772,18.2604,17.5673,18.1406,119498.37002762,0
+GIC.US,D,20190626,000000,18.1494,18.5764,17.9834,18.2604,58408.996383483,0
+GIC.US,D,20190627,000000,18.3271,18.5421,18.2741,18.5077,41997.670920983,0
+GIC.US,D,20190628,000000,18.5077,19.0377,18.4585,18.9356,115188.98355382,0
+GIC.US,D,20190701,000000,19.0838,19.1741,18.2269,18.3271,77561.82515591,0
+GIC.US,D,20190702,000000,18.2691,18.4988,18.1151,18.4408,34112.410564676,0
+GIC.US,D,20190703,000000,18.4408,18.5764,17.7989,17.9933,30585.437521584,0
+GIC.US,D,20190705,000000,17.9364,18.1229,17.8491,18.0817,35156.647239769,0
+GIC.US,D,20190708,000000,18.1543,18.1729,17.9276,18.0374,37313.378011642,0
+GIC.US,D,20190709,000000,17.9491,17.9491,17.3681,17.5772,58547.548761838,0
+GIC.US,D,20190710,000000,17.6772,18.278,17.5329,18.2181,66501.066539834,0
+GIC.US,D,20190711,000000,18.2269,18.7295,18.0904,18.6893,47794.457927106,0
+GIC.US,D,20190712,000000,18.6628,19.0033,18.3171,18.3535,50829.366273546,0
+GIC.US,D,20190715,000000,18.4144,18.4811,18.1916,18.3358,53246.90152232,0
+GIC.US,D,20190716,000000,18.2181,18.6716,18.1003,18.5851,67928.359790375,0
+GIC.US,D,20190717,000000,18.5508,18.5881,18.1494,18.4585,51300.036852953,0
+GIC.US,D,20190718,000000,18.3878,18.3878,17.9933,18.0551,52957.571555758,0
+GIC.US,D,20190719,000000,18.01,18.1543,17.6449,17.6626,57383.097523174,0
+GIC.US,D,20190722,000000,17.6772,17.9011,17.4309,17.4662,28861.682932065,0
+GIC.US,D,20190723,000000,17.1579,17.4122,17.0902,17.1579,75265.523238194,0
+GIC.US,D,20190724,000000,17.0284,17.1167,16.47,16.5779,96548.594827809,0
+GIC.US,D,20190725,000000,16.5327,16.7614,15.9182,16.0312,80584.508292494,0
+GIC.US,D,20190726,000000,15.9535,16.465,15.9487,16.3129,89546.605883507,0
+GIC.US,D,20190729,000000,16.2343,16.3797,16.0135,16.202,125867.70436194,0
+GIC.US,D,20190730,000000,16.1499,16.3639,15.7995,15.988,91178.671399115,0
+GIC.US,D,20190731,000000,17.9442,19.6443,17.9442,18.5421,268781.42633133,0
+GIC.US,D,20190801,000000,18.5421,18.7059,17.8579,18.0904,119545.23333206,0
+GIC.US,D,20190802,000000,17.9364,17.9442,17.1167,17.2944,71413.563366463,0
+GIC.US,D,20190805,000000,17.2424,17.2767,16.7909,17.1167,68497.850816108,0
+GIC.US,D,20190806,000000,17.0902,17.3819,16.8831,17.1492,53211.244660244,0
+GIC.US,D,20190807,000000,16.891,17.4386,16.8027,17.3965,63000.581451426,0
+GIC.US,D,20190808,000000,17.4386,18.0463,17.4386,17.9187,39238.848563764,0
+GIC.US,D,20190809,000000,17.9011,18.0561,17.5653,17.6272,45525.662731563,0
+GIC.US,D,20190812,000000,17.5222,17.6772,17.2993,17.6105,35315.57496788,0
+GIC.US,D,20190813,000000,17.5929,17.9982,17.5252,17.7901,42983.837849265,0
+GIC.US,D,20190814,000000,17.4279,17.6526,17.1609,17.2219,204903.68607284,0
+GIC.US,D,20190815,000000,17.3092,17.3681,16.9999,17.2816,38295.469869973,0
+GIC.US,D,20190816,000000,17.3838,18.0561,17.3838,17.7724,194059.92493168,0
+GIC.US,D,20190819,000000,18.0384,18.0826,17.8834,17.9609,27640.180714079,0
+GIC.US,D,20190820,000000,18.0021,18.0659,17.8412,17.8922,204917.94881766,0
+GIC.US,D,20190821,000000,18.0914,18.3477,17.9609,18.2456,111686.46093044,0
+GIC.US,D,20190822,000000,18.4772,18.4772,17.5299,17.5575,111170.96458156,0
+GIC.US,D,20190823,000000,17.4732,17.7293,16.6878,16.7231,73004.878182556,0
+GIC.US,D,20190826,000000,16.8782,17.05,16.518,16.8095,46236.762438113,0
+GIC.US,D,20190827,000000,16.9292,16.9519,16.518,16.569,42499.923292516,0
+GIC.US,D,20190828,000000,16.5779,16.9214,16.5779,16.9126,34786.834641663,0
+GIC.US,D,20190829,000000,17.1207,17.4102,17.0765,17.1697,48414.887327235,0
+GIC.US,D,20190830,000000,17.2649,17.5133,17.05,17.2473,83450.301235943,0
+GIC.US,D,20190903,000000,17.0765,17.2562,16.7497,16.8449,68797.368457549,0
+GIC.US,D,20190904,000000,17.1374,17.1374,16.4837,16.7144,58670.819627873,0
+GIC.US,D,20190905,000000,16.9469,17.3523,16.8017,17.1119,86210.14236065,0
+GIC.US,D,20190906,000000,17.1531,17.6929,17.0687,17.4182,55161.165632075,0
+GIC.US,D,20190909,000000,17.4732,18.3074,17.4732,18.0914,55263.042380864,0
+GIC.US,D,20190910,000000,18.0826,19.2262,17.9393,19.0623,78266.812257533,0
+GIC.US,D,20190911,000000,19.1722,20.0153,18.7108,19.8671,52461.431789153,0
+GIC.US,D,20190912,000000,19.7582,19.8515,19.4412,19.7405,84562.795332724,0
+GIC.US,D,20190913,000000,19.8436,20.0752,19.612,19.715,42484.641780197,0
+GIC.US,D,20190916,000000,19.603,20.1175,19.603,19.8593,40435.900362041,0
+GIC.US,D,20190917,000000,19.715,19.7228,19.336,19.5943,45156.868900945,0
+GIC.US,D,20190918,000000,19.5343,19.6365,19.0436,19.1536,94032.239132708,0
+GIC.US,D,20190919,000000,19.1996,19.4823,18.915,18.9415,59600.954344322,0
+GIC.US,D,20190920,000000,18.9916,19.2183,18.6578,18.7511,90912.773084773,0
+GIC.US,D,20190923,000000,18.545,18.8551,18.545,18.6578,46532.205009604,0
+GIC.US,D,20190924,000000,18.6058,18.7599,18.2799,18.3477,67724.606292796,0
+GIC.US,D,20190925,000000,18.3301,18.9838,18.1749,18.8463,37543.619463906,0
+GIC.US,D,20190926,000000,18.811,18.9071,18.3908,18.7943,38144.692281764,0
+GIC.US,D,20190927,000000,18.8375,19.1133,18.7551,18.864,41564.694738629,0
+GIC.US,D,20190930,000000,18.9503,19.073,18.8806,18.915,49115.799358905,0
+GIC.US,D,20191001,000000,18.9326,19.5256,18.6921,18.9503,45832.31174542,0
+GIC.US,D,20191002,000000,18.7178,19.1378,18.6235,19.0348,54823.953593581,0
+GIC.US,D,20191003,000000,18.9071,19.2086,18.8551,19.0711,34716.539684999,0
+GIC.US,D,20191004,000000,19.0348,19.2606,18.8983,19.2086,38691.770422765,0
+GIC.US,D,20191007,000000,19.0888,19.3881,18.9749,18.9749,42880.942332988,0
+GIC.US,D,20191008,000000,18.8463,18.9838,18.5705,18.9071,69074.473214256,0
+GIC.US,D,20191009,000000,19.1133,19.128,18.8895,19.0083,24851.814099711,0
+GIC.US,D,20191010,000000,18.9916,19.2183,18.9749,19.0623,30986.831911814,0
+GIC.US,D,20191011,000000,19.3519,19.818,19.2753,19.3793,52752.799290692,0
+GIC.US,D,20191014,000000,19.336,19.336,18.8424,18.9838,32862.382857029,0
+GIC.US,D,20191015,000000,19.0789,19.3696,18.9591,19.345,38768.177984356,0
+GIC.US,D,20191016,000000,19.3273,19.612,19.2606,19.5599,34968.175254508,0
+GIC.US,D,20191017,000000,19.6895,19.9398,19.5343,19.8593,63606.748106724,0
+GIC.US,D,20191018,000000,19.7071,19.8858,19.5256,19.6276,37058.686139669,0
+GIC.US,D,20191021,000000,19.8357,20.5768,19.6983,20.4198,89120.761073567,0
+GIC.US,D,20191022,000000,20.4522,20.6229,20.1528,20.5689,21731.329284289,0
+GIC.US,D,20191023,000000,20.5768,21.047,20.3688,20.9174,82255.286972643,0
+GIC.US,D,20191024,000000,21.0117,21.0912,20.6229,20.9616,37496.756159464,0
+GIC.US,D,20191025,000000,20.9174,21.4847,20.8144,21.4063,42106.679042189,0
+GIC.US,D,20191028,000000,21.4847,21.4847,21.0637,21.1245,93529.986761175,0
+GIC.US,D,20191029,000000,20.9527,21.3237,20.7987,21.314,38769.196751845,0
+GIC.US,D,20191030,000000,20.5415,20.5415,18.7511,19.0083,118413.38265302,0
+GIC.US,D,20191031,000000,19.0348,19.1536,18.2888,18.5971,57407.547942883,0
+GIC.US,D,20191101,000000,18.7599,18.8551,18.2986,18.3908,46569.899406656,0
+GIC.US,D,20191104,000000,18.5891,19.128,18.4527,18.9916,43182.497509406,0
+GIC.US,D,20191105,000000,19.0004,19.765,18.864,19.6806,62822.297141046,0
+GIC.US,D,20191106,000000,19.5863,19.6983,19.1585,19.3616,39943.835665387,0
+GIC.US,D,20191107,000000,19.551,19.6816,19.3136,19.5786,34164.36770656,0
+GIC.US,D,20191108,000000,19.5079,19.5717,19.1673,19.2419,30121.898314591,0
+GIC.US,D,20191111,000000,18.9651,19.2253,18.8355,19.1536,28531.602265988,0
+GIC.US,D,20191112,000000,19.1447,19.3273,18.8778,19.1889,35228.979731409,0
+GIC.US,D,20191113,000000,19.0603,19.0603,18.7069,18.8266,43241.586023703,0
+GIC.US,D,20191114,000000,18.7305,19.0515,18.6716,18.8178,35960.454787717,0
+GIC.US,D,20191115,000000,19.0151,19.4363,18.5754,19.2831,52839.394527162,0
+GIC.US,D,20191118,000000,19.234,19.291,18.9121,19.077,24859.964239614,0
+GIC.US,D,20191119,000000,19.0868,19.2683,18.8266,19.1201,114825.28356065,0
+GIC.US,D,20191120,000000,19.1369,19.5167,19.1369,19.2173,41381.316590808,0
+GIC.US,D,20191121,000000,19.2076,19.3479,18.8778,19.2076,56613.928069814,0
+GIC.US,D,20191122,000000,19.3086,19.3273,19.077,19.234,20321.355081042,0
+GIC.US,D,20191125,000000,19.336,20.0536,19.1035,19.9595,39852.146591476,0
+GIC.US,D,20191126,000000,19.8701,20.0095,19.7248,19.8701,55379.181874485,0
+GIC.US,D,20191127,000000,19.9427,20.088,19.7847,19.9751,25435.567870274,0
+GIC.US,D,20191129,000000,19.9153,20.141,19.9153,20.0095,14015.184330972,0
+GIC.US,D,20191202,000000,20.0625,20.1478,19.664,19.715,27427.258309109,0
+GIC.US,D,20191203,000000,19.4736,19.8533,19.4607,19.8033,42974.668941874,0
+GIC.US,D,20191204,000000,19.9065,19.9918,19.5609,19.8613,94786.12707375,0
+GIC.US,D,20191205,000000,19.925,20.141,19.8888,19.9595,30502.917355065,0
+GIC.US,D,20191206,000000,20.1832,20.3736,19.9663,20.1665,45087.592711769,0
+GIC.US,D,20191209,000000,20.2421,20.5475,20.1322,20.2421,63862.458746185,0
+GIC.US,D,20191210,000000,20.2872,21.1677,20.2872,21.151,62462.672217818,0
+GIC.US,D,20191211,000000,21.21,21.266,20.8399,21.151,47740.463250248,0
+GIC.US,D,20191212,000000,21.2187,21.5997,21.2187,21.4957,75130.027162305,0
+GIC.US,D,20191213,000000,21.582,21.5997,21.3464,21.4445,106175.94758842,0
+GIC.US,D,20191216,000000,21.5997,21.7135,21.4436,21.5997,162383.38743056,0
+GIC.US,D,20191217,000000,21.5997,21.6007,21.5143,21.5997,171672.50938519,0
+GIC.US,D,20191218,000000,21.5997,21.634,21.3924,21.582,80883.007166447,0
+GIC.US,D,20191219,000000,21.7214,22.5155,21.6242,22.5066,66673.238245288,0
+GIC.US,D,20191220,000000,22.5842,22.9561,22.1719,22.7834,155636.09035823,0
+GIC.US,D,20191223,000000,22.8011,22.8452,22.1669,22.2563,54075.159489979,0
+GIC.US,D,20191224,000000,22.377,22.5155,22.2396,22.3593,20955.028458513,0
+GIC.US,D,20191226,000000,22.3593,22.4978,21.9364,22.1621,31955.679792803,0
+GIC.US,D,20191227,000000,22.2475,22.3593,21.8411,22.0149,37511.018904294,0
+GIC.US,D,20191230,000000,22.0246,22.0246,21.7214,21.7547,56437.681294407,0
+GIC.US,D,20191231,000000,21.7547,22.0335,21.6624,21.737,45825.180373005,0
+GIC.US,D,20200102,000000,21.8244,21.9196,21.5044,21.7635,70387.664506153,0
+GIC.US,D,20200103,000000,21.5584,21.9196,21.5584,21.6684,49352.153416097,0
+GIC.US,D,20200106,000000,21.6517,21.7037,21.3237,21.3924,47341.106394994,0
+GIC.US,D,20200107,000000,21.4603,21.582,20.9174,21.5329,139848.25059832,0
+GIC.US,D,20200108,000000,21.6163,21.9785,21.4691,21.6242,87468.3202082,0
+GIC.US,D,20200109,000000,21.687,21.7812,21.4445,21.5682,36106.138538487,0
+GIC.US,D,20200110,000000,21.5496,21.6684,21.2443,21.4014,180730.37112006,0
+GIC.US,D,20200113,000000,21.478,21.9294,21.2807,21.7214,56460.09417914,0
+GIC.US,D,20200114,000000,21.6517,21.6959,21.3757,21.426,66461.334607807,0
+GIC.US,D,20200115,000000,21.3337,21.7989,21.2187,21.7547,56722.936191017,0
+GIC.US,D,20200116,000000,21.9452,22.2652,21.8499,22.1356,65328.465161267,0
+GIC.US,D,20200117,000000,22.2829,22.3339,21.9707,21.9785,69599.138470523,0
+GIC.US,D,20200121,000000,21.8156,21.8156,21.2149,21.4445,67478.064560725,0
+GIC.US,D,20200122,000000,21.5907,21.6684,21.3337,21.478,43559.441479927,0
+GIC.US,D,20200123,000000,21.478,21.5682,21.1727,21.478,54342.076571806,0
+GIC.US,D,20200124,000000,21.5741,21.5741,21.0195,21.151,37206.407425412,0
+GIC.US,D,20200127,000000,20.7358,21.098,20.7358,20.9616,34960.025114604,0
+GIC.US,D,20200128,000000,21.047,21.1334,20.5975,20.8988,55510.602880423,0
+GIC.US,D,20200129,000000,20.995,21.0568,20.7712,20.8988,34166.405241534,0
+GIC.US,D,20200130,000000,20.728,21.159,20.6485,21.0912,43390.326076936,0
+GIC.US,D,20200131,000000,20.9174,20.9174,20.3825,20.4325,52893.38920402,0
+GIC.US,D,20200203,000000,20.4935,20.7015,20.4325,20.4581,40000.88664471,0
+GIC.US,D,20200204,000000,20.7103,21.098,20.7103,20.8222,35640.561796519,0
+GIC.US,D,20200205,000000,21.0814,21.4957,21.0647,21.417,34086.941377478,0
+GIC.US,D,20200206,000000,21.5682,21.6163,21.0028,21.1079,27454.765031282,0
+GIC.US,D,20200207,000000,20.9783,20.9783,20.3648,20.4325,36663.404354365,0
+GIC.US,D,20200210,000000,20.4002,20.4581,20.2008,20.3825,29755.142018949,0
+GIC.US,D,20200211,000000,20.5895,20.6043,20.2775,20.3039,34490.373302685,0
+GIC.US,D,20200212,000000,20.4758,20.5748,20.088,20.1125,28421.575377295,0
+GIC.US,D,20200213,000000,19.984,20.1528,19.9153,20.0271,33177.182010788,0
+GIC.US,D,20200214,000000,20.3215,20.3215,19.6296,19.7003,45390.166655674,0
+GIC.US,D,20200218,000000,19.715,19.7847,19.1889,19.604,71279.086058061,0
+GIC.US,D,20200219,000000,19.6915,19.8112,19.4589,19.6129,61000.74087269,0
+GIC.US,D,20200220,000000,19.5953,20.0968,19.4903,20.0271,65769.591483525,0
+GIC.US,D,20200221,000000,20.0625,20.1753,19.7003,19.8112,38809.947451359,0
+GIC.US,D,20200224,000000,19.2419,19.7091,19.181,19.6385,34781.740804224,0
+GIC.US,D,20200225,000000,19.6816,19.7336,18.5754,18.6716,47706.843923147,0
+GIC.US,D,20200226,000000,19.8701,19.8701,18.5311,18.7914,57723.365864131,0
+GIC.US,D,20200227,000000,18.5234,18.5234,17.5389,17.5389,175298.3028746,0
+GIC.US,D,20200228,000000,17.2797,18.0846,17.1972,18.0218,88932.289088306,0
+GIC.US,D,20200302,000000,18.1435,18.3378,17.7116,18.1591,68780.049410255,0
+GIC.US,D,20200303,000000,18.1435,18.5804,17.8844,18.0846,72622.840374595,0
+GIC.US,D,20200304,000000,18.1955,18.5411,17.9374,18.2131,52009.099024527,0
+GIC.US,D,20200305,000000,18.0581,18.0631,17.0991,17.3239,102553.21040146,0
+GIC.US,D,20200306,000000,16.194,16.465,15.7572,16.2097,99135.245479575,0
+GIC.US,D,20200309,000000,15.5915,15.7828,14.9308,15.2695,97583.66259551,0
+GIC.US,D,20200310,000000,15.7062,15.8437,15.0348,15.8015,87400.062786512,0
+GIC.US,D,20200311,000000,15.4167,15.6091,15.132,15.4098,114883.35330745,0
+GIC.US,D,20200312,000000,14.6687,14.6687,13.5388,13.6774,82876.735140258,0
+GIC.US,D,20200313,000000,14.3036,14.5303,13.5124,14.4773,98701.250529731,0
+GIC.US,D,20200316,000000,12.1794,13.8874,12.1794,12.8949,126842.66484785,0
+GIC.US,D,20200317,000000,13.6518,14.437,13.1806,14.174,135919.883165,0
+GIC.US,D,20200318,000000,13.4505,14.0425,12.9206,13.2866,151269.65290511,0
+GIC.US,D,20200319,000000,13.4241,15.2262,13.2945,14.6873,116482.81826346,0
+GIC.US,D,20200320,000000,14.808,15.1703,13.6351,14.174,165819.69016723,0
+GIC.US,D,20200323,000000,14.2083,14.7993,13.7471,14.443,126018.48195015,0
+GIC.US,D,20200324,000000,15.0015,16.4002,15.0015,16.034,98530.097591765,0
+GIC.US,D,20200325,000000,15.9752,16.095,15.0947,15.3302,136872.43076618,0
+GIC.US,D,20200326,000000,15.452,16.409,15.1928,16.409,276070.70770723,0
+GIC.US,D,20200327,000000,15.8348,15.8348,14.069,14.0788,100757.12332031,0
+GIC.US,D,20200330,000000,14.0091,15.7828,14.0091,14.7993,143903.96396763,0
+GIC.US,D,20200331,000000,14.599,15.8092,14.599,15.4265,211427.87306532,0
+GIC.US,D,20200401,000000,14.599,14.7993,13.8608,13.9993,96403.929844527,0
+GIC.US,D,20200402,000000,14.0513,14.2339,13.2866,13.7637,90006.070020548,0
+GIC.US,D,20200403,000000,13.7892,13.9119,13.3554,13.9031,60927.38961356,0
+GIC.US,D,20200406,000000,14.1033,14.7993,14.0091,14.705,98323.287791722,0
+GIC.US,D,20200407,000000,15.1565,15.2351,14.5224,14.6246,93466.823176927,0
+GIC.US,D,20200408,000000,14.8787,14.8787,14.225,14.443,71203.697263958,0
+GIC.US,D,20200409,000000,14.8346,15.1398,14.278,15.0858,119123.46359208,0
+GIC.US,D,20200413,000000,14.869,15.4892,14.6815,15.4343,56690.335631405,0
+GIC.US,D,20200414,000000,15.6699,15.8092,15.3302,15.7828,73639.570327514,0
+GIC.US,D,20200415,000000,15.5738,15.9085,15.0015,15.7495,94633.311950566,0
+GIC.US,D,20200416,000000,15.7916,16.252,15.2439,16.2167,120396.92295194,0
+GIC.US,D,20200417,000000,16.4365,17.0883,15.7622,16.7929,80575.339385104,0
+GIC.US,D,20200420,000000,16.2687,16.3413,15.4265,15.7572,63238.973043595,0
+GIC.US,D,20200421,000000,15.452,15.5825,14.9485,15.077,86044.083260124,0
+GIC.US,D,20200422,000000,15.5218,15.6915,15.3175,15.4098,44390.755750049,0
+GIC.US,D,20200423,000000,15.3568,16.0861,15.3568,15.9035,57800.792193211,0
+GIC.US,D,20200424,000000,16.0704,16.4179,15.7395,16.2864,109432.94724722,0
+GIC.US,D,20200427,000000,16.3147,17.1325,16.3147,17.0186,148172.59974191,0
+GIC.US,D,20200428,000000,17.3995,18.1563,17.3995,18.0091,65665.67719976,0
+GIC.US,D,20200429,000000,16.2097,18.2633,15.9389,17.6449,153133.99740796,0
+GIC.US,D,20200430,000000,17.0972,17.5849,17.0441,17.2797,50473.81642027,0
+GIC.US,D,20200501,000000,16.7752,17.1924,16.6367,17.1835,72841.875384493,0
+GIC.US,D,20200504,000000,16.7584,17.1059,16.47,17.1059,70006.645465681,0
+GIC.US,D,20200505,000000,17.3416,17.7057,17.1659,17.2621,56151.407630308,0
+GIC.US,D,20200506,000000,17.1226,17.5585,16.7497,17.3062,67424.069883867,0
+GIC.US,D,20200507,000000,17.5762,17.6596,17.2002,17.3062,58075.859414942,0
+GIC.US,D,20200508,000000,17.6125,17.7429,17.4005,17.5428,61142.349553506,0
+GIC.US,D,20200511,000000,17.3159,17.4809,16.8066,17.1492,70282.7314549,0
+GIC.US,D,20200512,000000,17.1825,17.1825,16.4551,16.4551,161171.05411997,0
+GIC.US,D,20200513,000000,16.1499,16.2971,15.5786,15.7642,63863.477513675,0
+GIC.US,D,20200514,000000,15.3431,15.6149,14.8533,15.5972,70345.89503915,0
+GIC.US,D,20200515,000000,15.5698,16.2627,15.5442,15.929,115136.00764445,0
+GIC.US,D,20200518,000000,16.6485,17.2434,16.6485,16.9548,95340.336587165,0
+GIC.US,D,20200519,000000,16.7545,17.1914,16.5877,16.623,153670.88787408,0
+GIC.US,D,20200520,000000,16.9637,17.5683,16.9027,17.4279,136195.96915422,0
+GIC.US,D,20200521,000000,17.2876,17.5428,16.9637,17.0785,85942.206511334,0
+GIC.US,D,20200522,000000,17.2169,17.2169,16.9067,16.9814,62000.151778313,0
+GIC.US,D,20200526,000000,17.3159,17.6302,17.3062,17.3769,83638.773221204,0
+GIC.US,D,20200527,000000,17.6479,18.0777,17.4456,18.0336,146874.68996233,0
+GIC.US,D,20200528,000000,18.2348,18.7698,18.0699,18.0777,109378.95257036,0
+GIC.US,D,20200529,000000,17.8402,18.4644,17.7253,18.3928,70804.340408702,0
+GIC.US,D,20200601,000000,18.4547,18.5018,18.0414,18.0414,86845.853273097,0
+GIC.US,D,20200602,000000,18.2701,18.7776,18.1543,18.5754,182236.10946716,0
+GIC.US,D,20200603,000000,18.8924,19.181,18.6647,18.7423,78666.169112788,0
+GIC.US,D,20200604,000000,18.4891,18.8856,18.4095,18.6921,67294.686412903,0
+GIC.US,D,20200605,000000,19.338,19.4913,18.8218,18.9533,105574.87477056,0
+GIC.US,D,20200608,000000,18.971,19.3989,18.8218,19.076,140959.72592761,0
+GIC.US,D,20200609,000000,18.8306,19.3547,18.6647,19.1623,97045.753361901,0
+GIC.US,D,20200610,000000,19.0681,19.3733,18.7864,18.9533,47180.141131906,0
+GIC.US,D,20200611,000000,18.4644,18.5842,17.5859,17.6302,96108.487273039,0
+GIC.US,D,20200612,000000,18.2789,18.2789,17.4898,17.6812,94781.033236312,0
+GIC.US,D,20200615,000000,17.0864,18.1994,16.9381,18.0149,124477.08674096,0
+GIC.US,D,20200616,000000,18.6018,18.8119,17.9197,18.3928,148264.28881583,0
+GIC.US,D,20200617,000000,18.4644,19.076,17.9551,18.3555,122701.37500956,0
+GIC.US,D,20200618,000000,18.2083,18.2701,17.8402,17.8667,67476.02702575,0
+GIC.US,D,20200619,000000,18.1189,18.1189,17.3671,17.4279,107247.69098568,0
+GIC.US,D,20200622,000000,17.3062,17.8844,17.2267,17.7175,51220.572988897,0
+GIC.US,D,20200623,000000,17.9109,17.9276,17.5075,17.5506,116868.93114136,0
+GIC.US,D,20200624,000000,17.2797,17.5252,17.1139,17.2876,57326.046543851,0
+GIC.US,D,20200625,000000,17.2267,17.3327,16.946,17.2434,59191.409814188,0
+GIC.US,D,20200626,000000,17.1825,17.2797,16.4297,16.4297,224014.74537826,0
+GIC.US,D,20200629,000000,16.6485,18.0051,16.6485,17.9276,89134.005050909,0
+GIC.US,D,20200630,000000,17.7529,18.1376,17.7529,17.9963,103038.1437257,0
+GIC.US,D,20200701,000000,18.1189,18.1189,17.5252,17.5428,50011.295980766,0
+GIC.US,D,20200702,000000,17.9021,18.0149,17.5252,17.6036,56239.021634268,0
+GIC.US,D,20200706,000000,17.9452,17.9452,17.5506,17.8146,61175.968880607,0
+GIC.US,D,20200707,000000,17.6036,17.7214,17.0609,17.104,65427.285607593,0
+GIC.US,D,20200708,000000,17.2267,17.2797,16.6485,16.9283,86138.828636497,0
+GIC.US,D,20200709,000000,16.8762,16.8841,16.3668,16.4904,54097.572374711,0
+GIC.US,D,20200710,000000,16.4297,16.7447,16.4297,16.7084,55018.538183769,0
+GIC.US,D,20200713,000000,16.893,17.0344,16.5474,16.7182,87327.730294871,0
+GIC.US,D,20200714,000000,16.623,16.9283,16.57,16.8154,42090.378762381,0
+GIC.US,D,20200715,000000,17.1649,17.4986,17.0167,17.3592,86673.681567643,0
+GIC.US,D,20200716,000000,17.1403,17.3504,16.8587,16.9814,58085.028322333,0
+GIC.US,D,20200717,000000,16.9381,17.4005,16.9381,17.0785,64385.086467477,0
+GIC.US,D,20200720,000000,16.9548,16.9715,16.7624,16.9116,28925.865283803,0
+GIC.US,D,20200721,000000,17.0696,17.1727,16.7261,16.8497,60504.601106084,0
+GIC.US,D,20200722,000000,16.683,16.995,16.6054,16.6997,63889.965468359,0
+GIC.US,D,20200723,000000,16.6417,16.8674,16.5121,16.7722,63059.669965725,0
+GIC.US,D,20200724,000000,16.7447,17.2169,16.7447,16.9902,79326.330444944,0
+GIC.US,D,20200727,000000,16.9116,17.1315,16.7182,17.104,287612.32457759,0
+GIC.US,D,20200728,000000,16.9548,18.0954,16.9548,17.6812,103034.06865575,0
+GIC.US,D,20200729,000000,18.2083,20.7152,18.1818,20.1371,221445.41377379,0
+GIC.US,D,20200730,000000,19.9083,19.9692,18.9268,19.5835,124462.82399613,0
+GIC.US,D,20200731,000000,19.4686,19.6983,19.2439,19.6365,64726.373575921,0
+GIC.US,D,20200803,000000,19.7463,20.4238,19.7463,20.1881,72418.068109528,0
+GIC.US,D,20200804,000000,20.0831,20.2313,19.6806,19.8907,51715.693988013,0
+GIC.US,D,20200805,000000,20.0655,20.5582,19.6708,20.3648,93885.536614451,0
+GIC.US,D,20200806,000000,20.4079,20.5808,20.3108,20.3648,92844.356241822,0
+GIC.US,D,20200807,000000,20.3736,20.7437,20.3205,20.6622,55540.147137572,0
+GIC.US,D,20200810,000000,20.8212,20.8752,20.4238,20.4678,61886.049819669,0
+GIC.US,D,20200811,000000,20.4678,20.726,20.3205,20.4414,234291.05302865,0
+GIC.US,D,20200812,000000,20.779,20.9803,20.4238,20.5327,99202.484133776,0
+GIC.US,D,20200813,000000,20.4238,20.6102,20.2028,20.2303,50884.379717892,0
+GIC.US,D,20200814,000000,20.091,20.3295,19.8083,19.984,82763.651949102,0
+GIC.US,D,20200817,000000,20.0723,20.4414,19.984,20.3825,56167.707910116,0
+GIC.US,D,20200818,000000,20.4002,20.4002,19.984,20.0458,119558.47730941,0
+GIC.US,D,20200819,000000,20.1351,20.1351,19.8083,19.8348,47339.068860016,0
+GIC.US,D,20200820,000000,19.658,20.0115,19.6276,19.984,47993.117587246,0
+GIC.US,D,20200821,000000,19.8436,19.8436,19.5167,19.6503,50385.183648823,0
+GIC.US,D,20200824,000000,19.8613,19.8613,19.4657,19.5609,48733.761550945,0
+GIC.US,D,20200825,000000,19.5353,19.7199,19.2006,19.3489,54706.795332473,0
+GIC.US,D,20200826,000000,19.4029,19.4823,19.1466,19.3577,61511.143384125,0
+GIC.US,D,20200827,000000,19.4823,19.559,19.183,19.2095,75295.067495344,0
+GIC.US,D,20200828,000000,19.341,19.6149,19.0936,19.4392,100545.21968282,0
+GIC.US,D,20200831,000000,19.3489,19.7906,18.9101,19.5609,72654.422166719,0
+GIC.US,D,20200901,000000,19.4903,19.9928,19.4903,19.9241,56190.120794849,0
+GIC.US,D,20200902,000000,19.9486,20.3108,19.8966,20.2392,49445.880024984,0
+GIC.US,D,20200903,000000,20.196,20.196,19.4303,19.6149,50415.74667346,0
+GIC.US,D,20200904,000000,19.8966,19.8966,19.2703,19.3136,56592.533952567,0
+GIC.US,D,20200908,000000,19.1113,19.1113,18.6804,18.8384,54625.293933442,0
+GIC.US,D,20200909,000000,18.9798,19.2006,18.7246,18.9445,44516.06415106,0
+GIC.US,D,20200910,000000,18.9798,19.0936,18.6981,18.811,70091.203167176,0
+GIC.US,D,20200911,000000,18.9445,19.1957,18.8021,19.0593,58089.103392285,0
+GIC.US,D,20200914,000000,19.0406,19.5,19.0406,19.4392,45415.635842871,0
+GIC.US,D,20200915,000000,19.606,19.7013,19.287,19.341,69267.020269468,0
+GIC.US,D,20200916,000000,19.4903,19.7817,19.449,19.6943,47167.915922051,0
+GIC.US,D,20200917,000000,19.4216,19.7033,19.3223,19.3676,31409.620419291,0
+GIC.US,D,20200918,000000,19.5353,19.7463,19.0063,19.658,242514.54419093,0
+GIC.US,D,20200921,000000,19.287,19.4029,19.0151,19.2703,79869.333515992,0
+GIC.US,D,20200922,000000,19.394,19.4823,19.0406,19.1732,148823.59216667,0
+GIC.US,D,20200923,000000,19.0858,19.449,19.023,19.0505,76260.859073868,0
+GIC.US,D,20200924,000000,18.9975,19.6943,18.918,19.5796,75502.896062874,0
+GIC.US,D,20200925,000000,19.4657,19.8878,19.4657,19.6413,52262.772129013,0
+GIC.US,D,20200928,000000,19.8878,20.6809,19.8878,20.5857,88389.286017259,0
+GIC.US,D,20200929,000000,20.6897,20.8399,20.355,20.6711,75885.952638323,0
+GIC.US,D,20200930,000000,20.8585,21.7224,20.8585,21.105,94174.866581013,0
+GIC.US,D,20201001,000000,21.2983,21.2983,20.5503,20.7957,48523.895448439,0
+GIC.US,D,20201002,000000,20.0213,20.6358,19.878,20.249,64323.960418202,0
+GIC.US,D,20201005,000000,20.4238,20.726,20.4238,20.6622,44325.554630823,0
+GIC.US,D,20201006,000000,20.8212,20.8212,20.1616,20.2225,32264.366341635,0
+GIC.US,D,20201007,000000,20.3108,20.6711,20.2058,20.5592,90136.472258997,0
+GIC.US,D,20201008,000000,20.7348,21.6419,20.7348,21.4043,69032.703747253,0
+GIC.US,D,20201009,000000,21.5544,21.5544,20.8929,21.0696,34911.124275186,0
+GIC.US,D,20201012,000000,21.209,21.6419,21.0696,21.4554,44942.927728487,0
+GIC.US,D,20201013,000000,21.2717,21.3513,21.0244,21.1657,38464.585272963,0
+GIC.US,D,20201014,000000,21.2717,21.2717,21.0244,21.1756,38851.716918363,0
+GIC.US,D,20201015,000000,20.8929,21.5103,20.7348,21.4288,59791.463864557,0
+GIC.US,D,20201016,000000,21.3513,21.6065,21.3434,21.37,27888.759981125,0
+GIC.US,D,20201019,000000,21.3777,21.4377,20.9449,21.0333,46732.902204719,0
+GIC.US,D,20201020,000000,21.158,21.317,20.937,21.096,67252.9169459,0
+GIC.US,D,20201021,000000,21.1137,21.2904,20.8035,20.83,21654.921722696,0
+GIC.US,D,20201022,000000,20.8212,21.052,20.8035,20.9803,72765.4678229,0
+GIC.US,D,20201023,000000,21.2541,21.4554,20.998,21.3513,30510.048727479,0
+GIC.US,D,20201026,000000,21.0597,21.0597,20.4512,20.6809,190179.43957028,0
+GIC.US,D,20201027,000000,20.5935,22.2072,20.5503,21.7655,107092.83832752,0
+GIC.US,D,20201028,000000,22.3025,26.2347,22.2152,25.6182,213123.10216517,0
+GIC.US,D,20201029,000000,25.4504,25.6085,23.9426,24.613,102623.50535813,0
+GIC.US,D,20201030,000000,24.454,25.0813,24.0752,25.0636,117290.70088135,0
+GIC.US,D,20201102,000000,25.4848,25.8018,25.1854,25.7507,73118.9801412,0
+GIC.US,D,20201103,000000,26.166,26.4467,26.0227,26.3937,207978.3263513,0
+GIC.US,D,20201104,000000,26.0677,26.3847,25.3012,26.3494,98724.682181952,0
+GIC.US,D,20201105,000000,26.2267,27.5569,26.2267,26.3317,358084.54678524,0
+GIC.US,D,20201106,000000,26.481,26.6243,25.6673,25.8077,61418.435542726,0
+GIC.US,D,20201109,000000,26.8187,27.4646,24.8781,24.9949,164015.45294617,0
+GIC.US,D,20201110,000000,25.3218,26.7912,25.1932,26.3317,83585.797311833,0
+GIC.US,D,20201111,000000,26.3317,26.3317,25.6752,25.9607,46098.21005976,0
+GIC.US,D,20201112,000000,25.7743,26.0481,25.1705,25.3758,35928.872995593,0
+GIC.US,D,20201113,000000,25.5603,25.8705,25.1275,25.2785,42085.284924942,0
+GIC.US,D,20201116,000000,25.5701,26.0667,25.3758,25.6408,62051.090152708,0
+GIC.US,D,20201117,000000,25.6408,26.5272,25.579,26.4123,67395.544394206,0
+GIC.US,D,20201118,000000,26.4211,26.855,26.4211,26.4997,106503.99071952,0
+GIC.US,D,20201119,000000,26.4997,26.9002,26.2434,26.8727,52253.603221622,0
+GIC.US,D,20201120,000000,26.7745,26.8639,26.5174,26.7745,48797.943902683,0
+GIC.US,D,20201123,000000,26.9266,27.5804,26.9266,27.493,71666.217703462,0
+GIC.US,D,20201124,000000,27.8376,28.3156,27.6334,28.2371,131508.6199424,0
+GIC.US,D,20201125,000000,28.1194,28.3214,27.279,27.7767,76607.240019752,0
+GIC.US,D,20201127,000000,27.8739,27.8984,27.0219,27.6246,40160.833140309,0
+GIC.US,D,20201130,000000,27.6874,27.6874,26.9512,27.2525,76344.398007875,0
+GIC.US,D,20201201,000000,27.4381,27.5176,27.1652,27.3595,61998.114243338,0
+GIC.US,D,20201202,000000,27.3055,27.6599,27.2005,27.4567,48111.294615842,0
+GIC.US,D,20201203,000000,27.5539,28.3421,27.3321,28.3156,86868.266157831,0
+GIC.US,D,20201204,000000,28.3156,28.6876,28.1026,28.6258,93827.466867641,0
+GIC.US,D,20201207,000000,28.7053,28.8731,28.137,28.2281,222874.74455931,0
+GIC.US,D,20201208,000000,28.7946,32.6728,28.6954,32.1152,366806.21524911,0
+GIC.US,D,20201209,000000,32.0622,33.0104,31.7089,31.8316,147741.66109453,0
+GIC.US,D,20201210,000000,31.7177,32.0799,31.2113,31.7609,165180.92295231,0
+GIC.US,D,20201211,000000,31.7962,32.5049,31.7678,32.2852,86673.681567643,0
+GIC.US,D,20201214,000000,32.772,33.6554,32.6827,32.9497,144740.3720752,0
+GIC.US,D,20201215,000000,33.3285,33.569,32.4255,32.931,152025.57838113,0
+GIC.US,D,20201216,000000,33.036,33.5504,32.4342,32.8407,198171.67051283,0
+GIC.US,D,20201217,000000,32.4686,33.4139,32.4686,33.038,138135.70245116,0
+GIC.US,D,20201218,000000,33.2353,33.3756,32.7297,32.8977,349821.32369092,0
+GIC.US,D,20201221,000000,32.5334,33.3658,32.3921,33.1597,96981.571010165,0
+GIC.US,D,20201222,000000,33.1881,33.7309,33.1881,33.7123,61908.462704403,0
+GIC.US,D,20201223,000000,33.9743,34.049,33.7123,33.938,72000.373439491,0
+GIC.US,D,20201224,000000,34.1816,34.1816,33.8252,33.938,34815.360131323,0
+GIC.US,D,20201228,000000,34.1716,34.2826,33.3285,34.1893,96411.061216942,0
+GIC.US,D,20201229,000000,34.0126,34.6398,33.4777,33.6201,102636.74933547,0
+GIC.US,D,20201230,000000,33.7034,33.834,33.0674,33.2814,86826.496690828,0
+GIC.US,D,20201231,000000,33.357,33.9086,33.0281,33.6014,53005.45362769,0
+GIC.US,D,20210104,000000,33.7594,34.1619,33.0714,33.5052,118002.81935539,0
+GIC.US,D,20210105,000000,33.674,34.2876,33.5013,34.049,102564.41684382,0
+GIC.US,D,20210106,000000,34.3591,35.2475,34.3591,34.9481,109887.31754681,0
+GIC.US,D,20210107,000000,35.1445,35.9974,35.1121,35.6597,73384.878455541,0
+GIC.US,D,20210108,000000,36.025,36.3057,35.7903,36.2497,102615.35521823,0
+GIC.US,D,20210111,000000,36.2497,36.3302,35.8473,36.2792,67018.600423684,0
+GIC.US,D,20210112,000000,36.2792,36.7542,36.184,36.2958,117868.34204699,0
+GIC.US,D,20210113,000000,36.3145,36.4892,36.0446,36.2792,72663.591074111,0
+GIC.US,D,20210114,000000,36.3057,36.7729,36.1367,36.3332,116030.48549883,0
+GIC.US,D,20210115,000000,36.128,36.4941,35.8856,36.3145,104776.16106005,0
+GIC.US,D,20210119,000000,36.6522,36.8298,36.2212,36.3243,143430.23708577,0
+GIC.US,D,20210120,000000,36.4657,36.5667,36.016,36.2792,39049.357811015,0
+GIC.US,D,20210121,000000,36.4852,36.5569,36.0907,36.1937,74439.302805512,0
+GIC.US,D,20210122,000000,35.8856,37.5317,35.856,37.4767,66311.575787085,0
+GIC.US,D,20210125,000000,37.4011,38.2521,36.3704,36.7925,75041.394390858,0
+GIC.US,D,20210126,000000,36.9702,36.9799,35.5832,35.912,69147.824473385,0
+GIC.US,D,20210127,000000,35.2475,36.025,34.7705,35.8856,87714.861940272,0
+GIC.US,D,20210128,000000,36.1653,36.7355,35.81,36.4755,71701.874565537,0
+GIC.US,D,20210129,000000,36.3616,36.3704,35.7304,35.9777,102083.55858954,0
+GIC.US,D,20210201,000000,41.9645,42.4562,38.8243,39.4614,291269.69985913,0
+GIC.US,D,20210202,000000,39.8334,40.6128,39.4614,40.4626,104373.74790233,0
+GIC.US,D,20210203,000000,40.5843,40.7717,40.1161,40.6305,72366.110967646,0
+GIC.US,D,20210204,000000,40.6216,41.7161,40.4528,41.5099,89963.281786055,0
+GIC.US,D,20210205,000000,41.7632,42.1284,40.7443,42.092,79374.212516875,0
+GIC.US,D,20210208,000000,41.6602,42.3816,40.7993,41.08,122586.25428343,0
+GIC.US,D,20210209,000000,40.8366,42.1362,40.2565,41.773,113959.33119594,0
+GIC.US,D,20210210,000000,42.1755,42.1755,40.7443,40.7523,75867.614823541,0
+GIC.US,D,20210211,000000,40.3968,41.1547,39.377,39.432,104586.6703073,0
+GIC.US,D,20210212,000000,39.3191,39.5458,39.1336,39.2828,152165.14952697,0
+GIC.US,D,20210216,000000,39.3956,40.5353,39.3956,39.6008,73593.725790558,0
+GIC.US,D,20210217,000000,39.5733,40.1535,39.0766,40.0395,54810.709616239,0
+GIC.US,D,20210218,000000,39.8334,40.655,39.5831,40.3409,62113.23496947,0
+GIC.US,D,20210219,000000,40.3498,41.3892,40.3498,41.351,64825.194022247,0
+GIC.US,D,20210222,000000,41.3333,41.7759,41.0623,41.3147,58551.62383179,0
+GIC.US,D,20210223,000000,41.3705,41.8112,40.1161,41.5777,88817.168362174,0
+GIC.US,D,20210224,000000,38.4023,38.4023,34.6398,34.7705,430424.16979819,0
+GIC.US,D,20210225,000000,34.4416,34.9942,33.7408,33.8909,181721.63188578,0
+GIC.US,D,20210226,000000,33.7594,34.3591,33.4227,33.7966,116871.98744382,0
+GIC.US,D,20210301,000000,34.2826,35.5528,34.1716,35.0698,133242.56220681,0
+GIC.US,D,20210302,000000,35.2386,35.2386,34.2924,34.3209,84582.151914994,0
+GIC.US,D,20210303,000000,34.4161,35.116,34.3111,34.4603,144190.23763173,0
+GIC.US,D,20210304,000000,34.6301,34.9383,32.9644,33.1037,98148.059783804,0
+GIC.US,D,20210305,000000,33.3481,33.7143,32.3793,33.3579,109306.62007872,0
+GIC.US,D,20210308,000000,33.5651,34.7783,33.5651,34.0539,91896.902478081,0
+GIC.US,D,20210309,000000,34.5143,34.797,34.1296,34.5143,59818.970586731,0
+GIC.US,D,20210310,000000,34.7018,35.5488,34.5623,35.0512,75452.976455966,0
+GIC.US,D,20210311,000000,35.3045,35.6813,35.0414,35.6813,109285.22596147,0
+GIC.US,D,20210312,000000,35.5596,35.7373,35.0512,35.6235,64473.719238923,0
+GIC.US,D,20210315,000000,35.643,35.8306,35.2955,35.812,72799.087150001,0
+GIC.US,D,20210316,000000,35.6617,36.0936,35.4507,36.0387,76989.277827712,0
+GIC.US,D,20210317,000000,35.8403,36.0651,35.276,35.9346,64874.094861666,0
+GIC.US,D,20210318,000000,35.803,36.132,35.3142,35.747,87105.63898251,0
+GIC.US,D,20210319,000000,35.7647,36.077,35.436,35.6333,412794.39842018,0
+GIC.US,D,20210322,000000,35.9533,36.4519,35.6813,36.443,79002.362383793,0
+GIC.US,D,20210323,000000,36.5,36.8092,35.972,36.2084,85803.654132981,0
+GIC.US,D,20210324,000000,36.3852,36.7149,35.8207,35.8207,97847.523374876,0
+GIC.US,D,20210325,000000,35.643,37.1095,35.59,36.9879,65209.269365183,0
+GIC.US,D,20210326,000000,37.1282,38.7469,37.1282,38.4828,78744.614209356,0
+GIC.US,D,20210329,000000,38.9255,39.6588,37.9851,38.2296,101358.19613816,0
+GIC.US,D,20210330,000000,38.1716,38.3424,37.5051,38.0322,75456.03275843,0
+GIC.US,D,20210331,000000,38.1451,39.2435,38.1451,38.6712,132555.91291997,0
+GIC.US,D,20210401,000000,39.2445,39.7528,38.7379,39.7528,43089.789668007,0
+GIC.US,D,20210405,000000,39.8561,41.2488,39.7892,40.8817,94016.95762039,0
+GIC.US,D,20210406,000000,41.3804,41.8605,41.1537,41.2862,115391.71828392,0
+GIC.US,D,20210407,000000,41.3804,41.3804,39.9885,40.3458,73996.138948277,0
+GIC.US,D,20210408,000000,40.5245,41.0133,40.2614,40.8337,181711.4442109,0
+GIC.US,D,20210409,000000,40.7689,41.5109,40.3458,41.351,57565.456903508,0
+GIC.US,D,20210412,000000,41.351,42.1225,41.1262,42.0292,60302.88514348,0
+GIC.US,D,20210413,000000,42.039,42.039,41.3147,41.6612,108208.38872676,0
+GIC.US,D,20210414,000000,41.6052,42.2922,41.5875,41.9154,57646.958302539,0
+GIC.US,D,20210415,000000,42.1499,42.4229,41.6336,42.3482,39666.73090868,0
+GIC.US,D,20210416,000000,42.631,43.108,42.1598,42.8184,41672.684092344,0
+GIC.US,D,20210419,000000,42.6957,43.0491,41.934,42.4327,74560.536136572,0
+GIC.US,D,20210420,000000,42.2452,42.6869,41.9055,42.5367,114037.77629251,0
+GIC.US,D,20210421,000000,42.3305,42.95,42.3227,42.518,51504.80911802,0
+GIC.US,D,20210422,000000,42.7428,43.2326,42.5564,42.6211,74358.820173967,0
+GIC.US,D,20210423,000000,42.8478,43.214,42.8331,42.9981,45077.40503689,0
+GIC.US,D,20210426,000000,42.7811,42.9696,41.6336,42.095,46692.151505203,0
+GIC.US,D,20210427,000000,42.095,42.095,41.4265,41.7279,96745.216952973,0
+GIC.US,D,20210428,000000,41.559,41.7838,40.9387,40.9937,45228.182625098,0
+GIC.US,D,20210429,000000,41.2204,41.4638,40.6816,41.0133,51308.186992857,0
+GIC.US,D,20210430,000000,40.6746,41.0388,40.0062,40.176,57237.413772405,0
+GIC.US,D,20210503,000000,40.2516,40.8916,40.1946,40.8053,50599.124821281,0
+GIC.US,D,20210504,000000,40.3831,40.9387,40.0062,40.1475,65753.291203718,0
+GIC.US,D,20210505,000000,38.0881,38.0881,30.7283,31.3919,354303.90063766,0
+GIC.US,D,20210506,000000,31.487,32.6807,30.641,32.5579,140770.23517487,0
+GIC.US,D,20210507,000000,32.5207,33.1881,32.1672,32.7091,73971.688528568,0
+GIC.US,D,20210510,000000,32.7278,32.982,31.9002,31.9002,87519.258582596,0
+GIC.US,D,20210511,000000,31.3634,31.8062,30.851,31.5705,65254.095134651,0
+GIC.US,D,20210512,000000,31.2603,31.4203,30.743,31.063,101686.23926926,0
+GIC.US,D,20210513,000000,31.0817,31.7776,30.583,30.6792,86426.121068084,0
+GIC.US,D,20210514,000000,30.857,31.1593,30.6115,31.0837,45124.268341334,0
+GIC.US,D,20210517,000000,31.6785,32.661,31.113,32.3969,113033.27154944,0
+GIC.US,D,20210518,000000,32.5305,32.7101,32.1545,32.2469,76899.626288779,0
+GIC.US,D,20210519,000000,31.9445,31.9445,30.9227,31.4724,57011.247390092,0
+GIC.US,D,20210520,000000,31.434,32.0102,31.434,31.8582,37810.536545735,0
+GIC.US,D,20210521,000000,32.1702,32.4647,31.7835,31.8395,38287.31973007,0
+GIC.US,D,20210524,000000,31.9632,31.9632,31.3575,31.4243,49044.485634753,0
+GIC.US,D,20210525,000000,31.5175,31.7315,31.1877,31.2161,62138.704156668,0
+GIC.US,D,20210526,000000,31.2917,32.2183,31.2917,32.0672,52159.876612736,0
+GIC.US,D,20210527,000000,32.3205,32.4264,31.8454,32.1516,48065.450078886,0
+GIC.US,D,20210528,000000,32.2369,32.6051,32.2369,32.4352,29074.605337036,0
+GIC.US,D,20210601,000000,32.5668,32.7974,32.3969,32.6149,65903.05002444,0
+GIC.US,D,20210602,000000,32.7769,32.7769,32.1929,32.4824,75502.896062874,0
+GIC.US,D,20210603,000000,32.2282,32.6522,31.9062,32.4264,74021.608135475,0
+GIC.US,D,20210604,000000,32.6709,32.8691,32.2183,32.6807,57413.660547811,0
+GIC.US,D,20210607,000000,32.7101,32.8691,32.4736,32.5207,84151.213267615,0
+GIC.US,D,20210608,000000,32.5864,33.0684,32.4264,32.8034,50334.245274427,0
+GIC.US,D,20210609,000000,32.8034,32.8131,32.3999,32.5109,52791.512455231,0
+GIC.US,D,20210610,000000,32.5952,32.6051,31.4047,31.5175,69296.564526618,0
+GIC.US,D,20210611,000000,31.595,32.0378,31.4989,31.9445,33011.122910262,0
+GIC.US,D,20210614,000000,31.7737,32.1329,31.4047,31.9729,102508.384632,0
+GIC.US,D,20210615,000000,31.8865,32.4264,31.756,32.3499,55136.715212366,0
+GIC.US,D,20210616,000000,32.3037,32.3037,31.7737,32.1516,103007.58070107,0
+GIC.US,D,20210617,000000,32.0378,32.1516,31.1975,32.0946,143061.44325515,0
+GIC.US,D,20210618,000000,31.9828,33.3707,31.4989,33.2294,225660.0548712,0
+GIC.US,D,20210621,000000,33.4659,34.7783,33.3089,34.7783,99461.251075701,0
+GIC.US,D,20210622,000000,34.0226,35.2985,33.8821,35.2701,117238.74373947,0
+GIC.US,D,20210623,000000,35.4507,35.8856,34.8834,35.1375,118296.2243919,0
+GIC.US,D,20210624,000000,35.1572,35.3751,34.6193,35.2985,58512.910667249,0
+GIC.US,D,20210625,000000,35.4507,35.4507,34.6938,34.6938,226857.10666949,0
+GIC.US,D,20210628,000000,34.7596,34.8558,34.2639,34.476,76823.218727186,0
+GIC.US,D,20210629,000000,34.476,35.0158,34.3061,34.6851,43735.688255332,0
+GIC.US,D,20210630,000000,34.5525,34.9305,34.4161,34.6938,57988.245410983,0
+GIC.US,D,20210701,000000,34.8834,34.8834,34.2503,34.3061,48641.053709546,0
+GIC.US,D,20210702,000000,34.4023,34.6752,33.7486,33.8056,36765.281103155,0
+GIC.US,D,20210706,000000,33.6731,33.7016,32.5864,33.5317,58882.723265355,0
+GIC.US,D,20210707,000000,33.2677,34.2776,33.2677,33.8919,54060.896745149,0
+GIC.US,D,20210708,000000,33.6544,33.7026,32.9084,33.3236,94880.872450124,0
+GIC.US,D,20210709,000000,33.6083,34.0803,33.3894,34.0803,44983.678428003,0
+GIC.US,D,20210712,000000,34.1176,34.6478,33.4659,34.5143,34548.443049495,0
+GIC.US,D,20210713,000000,34.2403,34.2403,33.5416,33.5504,29161.200573506,0
+GIC.US,D,20210714,000000,33.5984,33.9842,33.0781,33.5121,40976.865898113,0
+GIC.US,D,20210715,000000,33.5032,33.7859,33.3894,33.6446,41853.005937703,0
+GIC.US,D,20210716,000000,33.9557,34.3061,33.5151,34.0323,98277.443254767,0
+GIC.US,D,20210719,000000,33.5416,34.4376,33.4561,33.9096,38558.311881849,0
+GIC.US,D,20210720,000000,33.7958,35.1425,33.7958,34.9765,155298.87831975,0
+GIC.US,D,20210721,000000,34.9678,35.7903,34.9305,35.2515,48903.895721424,0
+GIC.US,D,20210722,000000,35.2602,35.7432,34.8225,34.9579,36388.337132633,0
+GIC.US,D,20210723,000000,34.7941,35.81,34.7321,35.7717,37840.080802884,0
+GIC.US,D,20210726,000000,35.913,36.7012,35.8,36.282,45276.06469703,0
+GIC.US,D,20210727,000000,36.0269,36.2252,35.3182,35.971,27742.057462868,0
+GIC.US,D,20210728,000000,36.1692,36.7268,36.0917,36.5187,38105.979117224,0
+GIC.US,D,20210729,000000,36.6119,37.1135,36.6119,36.9152,34522.973862299,0
+GIC.US,D,20210730,000000,36.9722,37.5767,36.9722,37.35,46623.894083515,0
+GIC.US,D,20210802,000000,37.8034,37.8507,36.395,36.6217,46142.01706174,0
+GIC.US,D,20210803,000000,36.9742,36.9742,36.2537,36.5,38323.995359634,0
+GIC.US,D,20210804,000000,36.8769,37.8134,36.6982,37.35,53973.282741188,0
+GIC.US,D,20210805,000000,37.6337,37.8034,37.3628,37.567,65853.130417532,0
+GIC.US,D,20210806,000000,37.8034,37.8034,36.4519,36.5462,146066.80734443,0
+GIC.US,D,20210809,000000,36.6982,36.8769,35.8757,36.8022,25369.347983561,0
+GIC.US,D,20210810,000000,36.8298,37.9164,36.7925,37.8977,346867.91674351,0
+GIC.US,D,20210811,000000,37.7947,38.2334,37.4629,37.7947,84864.350509141,0
+GIC.US,D,20210812,000000,37.9734,37.9734,37.2264,37.3314,31737.663550393,0
+GIC.US,D,20210813,000000,37.4737,37.4737,36.8848,37.1695,22517.817784944,0
+GIC.US,D,20210816,000000,37.1027,37.3874,37.0506,37.2745,22029.828158242,0
+GIC.US,D,20210817,000000,36.9231,36.9231,36.0966,36.4097,30726.027434913,0
+GIC.US,D,20210818,000000,36.4195,36.4195,35.6225,35.699,24583.878250395,0
+GIC.US,D,20210819,000000,35.433,35.8697,35.0061,35.4526,38663.244933104,0
+GIC.US,D,20210820,000000,35.3672,36.2782,35.3672,36.1064,32623.991264861,0
+GIC.US,D,20210823,000000,36.5157,36.5157,35.86,35.9454,24927.202893815,0
+GIC.US,D,20210824,000000,35.9934,36.0504,35.4713,35.537,26060.072340354,0
+GIC.US,D,20210825,000000,35.537,36.073,35.5037,35.9454,31373.963557215,0
+GIC.US,D,20210826,000000,35.7363,35.9267,35.537,35.8413,27898.947656005,0
+GIC.US,D,20210827,000000,35.8316,37.245,35.812,37.0752,36060.294001531,0
+GIC.US,D,20210830,000000,37.0458,37.3225,36.7621,36.8749,20772.669078179,0
+GIC.US,D,20210831,000000,36.9515,36.9613,36.3057,36.5255,18698.458472825,0
+GIC.US,D,20210901,000000,36.552,36.8936,35.8217,36.6472,18827.841943787,0
+GIC.US,D,20210902,000000,36.7425,36.9996,36.4293,36.9799,28332.942605848,0
+GIC.US,D,20210903,000000,36.8562,37.2794,36.6002,36.9231,19884.303828735,0
+GIC.US,D,20210907,000000,36.6767,36.8749,35.6803,35.7933,32826.725994953,0
+GIC.US,D,20210908,000000,35.7363,35.7363,34.2649,34.6743,52675.37296161,0
+GIC.US,D,20210909,000000,34.4641,35.0394,34.3896,34.6743,25635.246297902,0
+GIC.US,D,20210910,000000,34.7685,34.902,34.1138,34.1333,20467.038831811,0
+GIC.US,D,20210913,000000,34.1609,35.0728,33.5926,33.6672,22316.10182234,0
+GIC.US,D,20210914,000000,33.7349,33.7349,32.6336,32.8417,51817.570736803,0
+GIC.US,D,20210915,000000,33.0232,33.4306,32.6522,33.2411,43520.728315386,0
+GIC.US,D,20210916,000000,33.2696,33.9813,32.8711,33.1841,19256.743056192,0
+GIC.US,D,20210917,000000,33.1646,35.0629,32.3921,34.7783,249954.60315504,0
+GIC.US,D,20210920,000000,34.1609,35.329,33.6386,34.6743,68788.199550158,0
+GIC.US,D,20210921,000000,34.8451,34.8451,33.9813,34.7871,37550.750836322,0
+GIC.US,D,20210922,000000,34.6928,35.3858,34.2649,35.3476,30705.652085155,0
+GIC.US,D,20210923,000000,35.3672,36.2585,35.2808,36.0406,33946.351464149,0
+GIC.US,D,20210924,000000,35.7363,36.9996,35.224,36.287,33326.940831509,0
+GIC.US,D,20210927,000000,36.287,36.9996,36.073,36.8376,25541.519689016,0
+GIC.US,D,20210928,000000,36.8004,36.8662,35.9317,36.0583,22366.021429247,0
+GIC.US,D,20210929,000000,36.3253,36.7238,36.1927,36.5805,16162.746195455,0
+GIC.US,D,20210930,000000,36.6865,37.0085,35.9553,35.9553,30140.236129374,0
+GIC.US,D,20211001,000000,36.126,37.4737,35.2975,36.9231,25185.96983574,0
+GIC.US,D,20211004,000000,36.6865,37.4737,36.4008,36.9613,24253.797584315,0
+GIC.US,D,20211005,000000,37.1027,38.1844,37.1027,38.1569,29184.632225729,0
+GIC.US,D,20211006,000000,37.5493,37.5493,34.7214,36.6669,32390.693510133,0
+GIC.US,D,20211007,000000,37.1695,37.9577,36.8092,37.4737,50362.77076409,0
+GIC.US,D,20211008,000000,37.6435,37.6435,36.9319,36.9515,15866.284856477,0
+GIC.US,D,20211011,000000,37.189,37.2597,36.4774,36.6002,20695.242749099,0
+GIC.US,D,20211012,000000,36.5618,37.1027,35.8797,36.7425,34627.906913551,0
+GIC.US,D,20211013,000000,37.3157,37.3157,36.4392,36.7522,11157.541527426,0
+GIC.US,D,20211014,000000,37.2165,37.9194,36.8858,37.7004,17708.216474591,0
+GIC.US,D,20211015,000000,38.1569,38.6506,37.5394,37.6151,31051.014263552,0
+GIC.US,D,20211018,000000,37.3412,37.9095,37.1222,37.8437,12251.697809425,0
+GIC.US,D,20211019,000000,38.0901,38.9628,37.512,38.839,19670.362656277,0
+GIC.US,D,20211020,000000,38.7832,38.7832,37.9007,38.4504,9296.2533270419,0
+GIC.US,D,20211021,000000,38.4886,39.3378,38.4886,39.0864,40420.618849722,0
+GIC.US,D,20211022,000000,39.0963,39.0963,38.0617,38.2796,18283.820105252,0
+GIC.US,D,20211025,000000,37.9577,37.9577,36.9702,37.245,32101.363543571,0
+GIC.US,D,20211026,000000,37.4924,37.4924,36.0307,36.1731,28946.240633561,0
+GIC.US,D,20211027,000000,36.068,36.287,35.8217,35.8217,16465.320139358,0
+GIC.US,D,20211028,000000,35.8413,37.8154,35.8413,37.4256,38358.633454223,0
+GIC.US,D,20211029,000000,37.4924,39.0482,37.4924,38.5073,41731.772606643,0
+GIC.US,D,20211101,000000,38.3944,40.6903,38.0136,40.5293,59027.388248637,0
+GIC.US,D,20211102,000000,40.4626,40.547,39.2759,39.3809,31206.885689199,0
+GIC.US,D,20211103,000000,39.3809,39.6744,38.3366,38.8116,43869.146796247,0
+GIC.US,D,20211104,000000,38.8116,39.2003,38.4975,39.0296,75440.751246113,0
+GIC.US,D,20211105,000000,39.2189,40.6806,39.0864,40.0346,39790.001774715,0
+GIC.US,D,20211108,000000,40.1397,40.7944,40.0346,40.7286,34931.499624944,0
+GIC.US,D,20211109,000000,40.7384,41.9802,40.5716,41.933,42852.416843327,0
+GIC.US,D,20211110,000000,42.0665,42.5121,41.5963,42.2275,56314.410428372,0
+GIC.US,D,20211111,000000,42.2648,42.5691,42.1794,42.5317,26193.530881268,0
+GIC.US,D,20211112,000000,42.684,43.0511,42.4257,42.5691,35120.990377692,0
+GIC.US,D,20211115,000000,42.7781,42.7781,41.188,41.4638,30892.086535441,0
+GIC.US,D,20211116,000000,41.2361,41.8742,41.1497,41.7219,21501.087832024,0
+GIC.US,D,20211117,000000,41.5218,41.5218,40.817,41.3882,17965.964649028,0
+GIC.US,D,20211118,000000,41.4217,41.9311,41.0358,41.8359,24809.025865219,0
+GIC.US,D,20211119,000000,41.398,42.5337,41.131,41.5315,21965.645806505,0
+GIC.US,D,20211122,000000,41.8555,42.5308,41.455,41.9497,31124.36552268,0
+GIC.US,D,20211123,000000,41.6739,42.0262,41.026,41.8938,19584.786187294,0
+GIC.US,D,20211124,000000,41.5022,41.8359,41.3215,41.4265,13565.90786881,0
+GIC.US,D,20211126,000000,40.2741,40.7787,39.0649,39.3211,19933.204668154,0
+GIC.US,D,20211129,000000,39.7501,39.8728,38.7979,39.1786,32723.830478675,0
+GIC.US,D,20211130,000000,38.893,39.1786,37.5601,38.151,42429.628335851,0
+GIC.US,D,20211201,000000,39.0736,39.2356,37.0546,37.1125,27591.27987466,0
+GIC.US,D,20211202,000000,37.2842,38.5506,37.2842,38.3689,56698.485771308,0
+GIC.US,D,20211203,000000,38.1884,38.4366,37.7309,38.1884,23978.730362585,0
+GIC.US,D,20211206,000000,38.3503,39.0452,37.4934,38.4651,42717.939534925,0
+GIC.US,D,20211207,000000,39.3593,39.8068,38.7979,39.3593,64689.697946356,0
+GIC.US,D,20211208,000000,39.7892,40.2928,39.1031,39.8354,47594.779499478,0
+GIC.US,D,20211209,000000,39.7411,39.9031,38.3031,38.9313,22462.804340596,0
+GIC.US,D,20211210,000000,39.3211,39.3211,38.2551,38.5024,45190.488228046,0
+GIC.US,D,20211213,000000,38.3787,39.0069,37.6927,38.4838,49212.582270256,0
+GIC.US,D,20211214,000000,38.5888,38.6173,37.3932,37.9507,143563.69562667,0
+GIC.US,D,20211215,000000,38.1411,41.2263,38.1411,39.7696,120138.15601002,0
+GIC.US,D,20211216,000000,40.0621,41.2233,37.7299,38.7449,63206.372483981,0
+GIC.US,D,20211217,000000,38.7449,40.2673,38.101,39.4859,146133.02723115,0
+GIC.US,D,20211220,000000,39.1061,39.3299,38.1814,39.1453,43599.173411955,0
+GIC.US,D,20211221,000000,39.3396,39.8551,38.6958,39.3014,40101.744626011,0
+GIC.US,D,20211222,000000,39.1738,39.6911,39.0177,39.3888,41713.434791861,0
+GIC.US,D,20211223,000000,39.6616,40.4616,39.1356,40.179,54680.307377787,0
+GIC.US,D,20211227,000000,40.2771,40.9887,40.2535,40.8425,27880.609841223,0
+GIC.US,D,20211228,000000,40.6177,41.0035,39.8561,40.1593,22624.788371172,0
+GIC.US,D,20211229,000000,40.1985,40.5058,39.6715,39.9061,31819.164949425,0
+GIC.US,D,20211230,000000,39.9551,40.0328,39.3113,39.5154,41415.954685396,0
+GIC.US,D,20211231,000000,39.3396,40.1298,39.3396,39.9061,22481.142155379,0
+GIC.US,D,20220103,000000,40.0032,40.0425,39.0864,39.5743,29975.195796334,0
+GIC.US,D,20220104,000000,39.7008,39.7304,39.2033,39.4378,32257.234969219,0
+GIC.US,D,20220105,000000,39.3299,39.5056,37.7691,37.8664,29690.959667212,0
+GIC.US,D,20220106,000000,37.8761,38.3257,37.0859,38.1501,27397.71405196,0
+GIC.US,D,20220107,000000,38.3061,38.3208,37.1645,37.1842,30633.319593515,0
+GIC.US,D,20220110,000000,37.0664,37.1155,36.237,36.9299,36878.364294311,0
+GIC.US,D,20220111,000000,37.1351,37.6377,36.5304,36.7836,66842.353648279,0
+GIC.US,D,20220112,000000,37.1547,37.7299,36.3547,36.4127,28066.02552402,0
+GIC.US,D,20220113,000000,36.5402,36.9986,36.448,36.657,25019.910735213,0
+GIC.US,D,20220114,000000,36.4322,36.5982,35.857,36.0613,22516.799017455,0
+GIC.US,D,20220118,000000,35.6715,36.4675,34.637,35.3692,45710.059646873,0
+GIC.US,D,20220119,000000,35.3005,35.7403,34.5398,34.637,72499.569508559,0
+GIC.US,D,20220120,000000,34.8814,35.2612,34.1393,34.3641,38438.097318279,0
+GIC.US,D,20220121,000000,34.1099,34.8518,33.7781,33.7781,58609.693578599,0
+GIC.US,D,20220124,000000,33.3786,34.5976,32.7052,34.3837,53863.255852496,0
+GIC.US,D,20220125,000000,34.0323,34.0519,33.0271,33.3982,37852.306012739,0
+GIC.US,D,20220126,000000,34.0029,34.2728,32.7248,33.2618,47830.114789182,0
+GIC.US,D,20220127,000000,33.3688,34.1099,32.8417,32.9594,32248.066061828,0
+GIC.US,D,20220128,000000,33.0762,33.2864,31.9926,33.1734,40992.147410431,0
+GIC.US,D,20220131,000000,32.9201,34.1099,32.9201,34.1099,37608.820583132,0
+GIC.US,D,20220201,000000,34.1491,34.2649,33.2324,33.7103,31019.432471427,0
+GIC.US,D,20220202,000000,33.6416,33.6416,32.9349,33.1734,36040.937419262,0
+GIC.US,D,20220203,000000,32.8613,33.4659,32.1104,32.2665,47338.050092529,0
+GIC.US,D,20220204,000000,31.8955,31.9249,31.125,31.5244,37566.03234864,0
+GIC.US,D,20220207,000000,31.3977,31.9642,30.793,31.6225,74948.686549459,0
+GIC.US,D,20220208,000000,31.808,32.5099,31.593,31.9926,103603.55968148,0
+GIC.US,D,20220209,000000,32.1977,32.4422,31.9926,32.4127,45519.550126637,0
+GIC.US,D,20220210,000000,31.7,32.0712,31.2613,31.5145,68841.175459528,0
+GIC.US,D,20220211,000000,31.7394,32.0416,31.2907,31.7982,67520.852795217,0
+GIC.US,D,20220214,000000,31.7589,32.0319,31.486,31.5145,64978.009145432,0
+GIC.US,D,20220215,000000,31.5342,32.8024,31.4763,32.6757,107473.857368,0
+GIC.US,D,20220216,000000,32.6757,33.4581,31.0267,31.1444,51224.648058848,0
+GIC.US,D,20220217,000000,30.7833,30.7833,29.037,29.8076,168251.48816083,0
+GIC.US,D,20220218,000000,29.9833,30.3052,29.095,29.1343,51277.62396822,0
+GIC.US,D,20220222,000000,29.251,29.5053,28.9782,29.2313,105897.82406422,0
+GIC.US,D,20220223,000000,29.6319,29.6319,28.5198,28.5394,93524.892923737,0
+GIC.US,D,20220224,000000,27.8661,29.3197,27.6609,29.3001,56112.694465769,0
+GIC.US,D,20220225,000000,29.2117,30.5467,29.1529,30.5271,55819.289429256,0
+GIC.US,D,20220228,000000,30.2718,31.3025,30.2718,31.1946,66315.650857037,0
+GIC.US,D,20220301,000000,31.116,31.5283,31.0866,31.332,83277.110763001,0
+GIC.US,D,20220302,000000,31.6068,32.2546,31.4252,32.0779,38149.786119204,0
+GIC.US,D,20220303,000000,32.3921,32.9516,32.3046,32.7258,45674.402784796,0
+GIC.US,D,20220304,000000,32.4412,32.9124,31.9699,32.7946,42407.215451117,0
+GIC.US,D,20220307,000000,32.6374,33.0007,32.3136,32.6374,51702.450010671,0
+GIC.US,D,20220308,000000,32.5589,32.9614,31.9995,32.2252,93431.166314851,0
+GIC.US,D,20220309,000000,32.8044,32.8044,31.9896,32.3822,43726.519347942,0
+GIC.US,D,20220310,000000,31.9799,32.1663,31.4056,32.1565,40201.583839824,0
+GIC.US,D,20220311,000000,32.2546,32.7946,31.646,31.8915,51647.436566325,0
+GIC.US,D,20220314,000000,31.8522,31.8522,29.8448,30.4976,85721.133966461,0
+GIC.US,D,20220315,000000,30.6448,30.9884,30.2664,30.8804,55737.788030223,0
+GIC.US,D,20220316,000000,31.3025,31.5774,30.7627,31.283,92127.143930344,0
+GIC.US,D,20220317,000000,31.2927,32.1271,31.2927,31.9405,87389.875111633,0
+GIC.US,D,20220318,000000,32.0976,35.1994,31.5283,33.9332,460897.54289611,0
+GIC.US,D,20220321,000000,33.8252,33.8644,32.5001,33.0988,106651.71200527,0
+GIC.US,D,20220322,000000,33.1774,33.6093,33.1323,33.3148,142139.4586786,0
+GIC.US,D,20220323,000000,33.5601,33.5601,32.1663,32.1762,28836.213744869,0
+GIC.US,D,20220324,000000,32.1172,32.3529,31.8468,32.3136,30427.52856096,0
+GIC.US,D,20220325,000000,32.3332,32.8044,32.0682,32.7749,43327.162492687,0
+GIC.US,D,20220328,000000,32.7357,32.7357,31.8837,32.3921,26308.6516074,0
+GIC.US,D,20220329,000000,32.5687,33.089,32.5442,32.6669,53836.767897812,0
+GIC.US,D,20220330,000000,32.7847,32.9221,32.0583,32.2056,43169.253532062,0
+GIC.US,D,20220331,000000,32.0485,32.4706,31.6068,31.6362,57938.325804077,0
+GIC.US,D,20220401,000000,31.8522,31.8522,31.2927,31.6657,59284.117655586,0
+GIC.US,D,20220404,000000,31.5872,31.5872,30.8608,31.1946,43767.270047458,0
+GIC.US,D,20220405,000000,30.959,31.2337,30.4142,31.0277,85250.463387053,0
+GIC.US,D,20220406,000000,30.8707,30.8707,30.1934,30.3602,49839.124275312,0
+GIC.US,D,20220407,000000,30.478,31.013,30.2522,30.851,146576.19108838,0
+GIC.US,D,20220408,000000,31.1063,31.494,30.7823,30.9492,40377.83061523,0
+GIC.US,D,20220411,000000,30.6743,31.2337,30.6155,30.7136,34215.306080953,0
+GIC.US,D,20220412,000000,31.0473,31.9602,31.0473,31.5675,65336.61530117,0
+GIC.US,D,20220413,000000,31.5479,32.2154,31.4203,31.8424,48749.043063264,0
+GIC.US,D,20220414,000000,31.9799,31.9799,31.283,31.5577,42684.320207825,0
+GIC.US,D,20220418,000000,31.5872,31.5872,30.8313,30.8903,28222.915717156,0
+GIC.US,D,20220419,000000,30.9687,31.8522,30.9687,31.7933,64388.14276994,0
+GIC.US,D,20220420,000000,32.1958,32.7946,32.1712,32.5687,36785.656452912,0
+GIC.US,D,20220421,000000,32.5687,32.932,31.9504,32.0485,34000.346141008,0
+GIC.US,D,20220422,000000,32.0583,32.0583,30.6792,30.7725,27143.022179987,0
+GIC.US,D,20220425,000000,30.5663,30.8412,29.9381,30.7234,27366.132259836,0
+GIC.US,D,20220426,000000,30.5075,30.5565,29.9164,29.948,30838.091858581,0
+GIC.US,D,20220427,000000,30.0265,30.6252,30.0265,30.1541,30020.021565802,0
+GIC.US,D,20220428,000000,30.5173,30.9983,29.8105,30.792,34077.772470087,0
+GIC.US,D,20220429,000000,30.5565,31.0473,30.1245,30.2915,46308.076162266,0
+GIC.US,D,20220502,000000,30.4485,30.9197,29.575,30.213,49946.09486154,0
+GIC.US,D,20220503,000000,30.4682,30.4682,29.6928,29.8988,28841.307582307,0
+GIC.US,D,20220504,000000,31.705,35.6215,31.705,35.5331,157893.6791114,0
+GIC.US,D,20220505,000000,35.062,35.1895,33.2362,33.2362,81038.878592096,0
+GIC.US,D,20220506,000000,33.3638,33.3638,32.3234,33.0301,80630.35282945,0
+GIC.US,D,20220509,000000,32.8828,33.3344,31.4842,32.0289,110774.66402878,0
+GIC.US,D,20220510,000000,32.3037,32.662,31.1946,31.2044,60193.877022277,0
+GIC.US,D,20220511,000000,31.2337,31.7639,30.8412,31.0866,52273.978571381,0
+GIC.US,D,20220512,000000,30.8707,31.7737,30.8707,31.6265,47529.578380253,0
+GIC.US,D,20220513,000000,31.8337,32.7616,31.64,32.5049,71578.888273426,0
+GIC.US,D,20220516,000000,32.7616,33.0281,32.1398,32.732,40629.414962929,0
+GIC.US,D,20220517,000000,32.9294,34.0054,32.8406,33.8869,34973.411378886,0
+GIC.US,D,20220518,000000,33.5611,33.9362,32.8554,33.0183,43958.3828614,0
+GIC.US,D,20220519,000000,32.5938,33.2305,32.2138,32.4951,43395.11257791,0
+GIC.US,D,20220520,000000,32.8702,33.1269,31.7153,32.6135,39851.372556957,0
+GIC.US,D,20220523,000000,32.9195,33.1466,31.4291,31.5277,47689.541951501,0
+GIC.US,D,20220524,000000,31.3896,31.9423,30.8664,31.9324,58250.859766948,0
+GIC.US,D,20220525,000000,32.0114,32.6827,31.9423,32.2779,32747.683298259,0
+GIC.US,D,20220526,000000,32.6728,33.5611,32.6728,33.4032,46331.006969196,0
+GIC.US,D,20220527,000000,33.7388,34.4199,33.7388,34.3015,21227.995540038,0
+GIC.US,D,20220531,000000,34.1831,34.1831,33.0774,33.8277,89834.518684397,0
+GIC.US,D,20220601,000000,33.7388,34.563,33.6105,34.2916,87519.639911418,0
+GIC.US,D,20220602,000000,34.2817,35.2293,34.2817,35.0121,28324.593266389,0
+GIC.US,D,20220603,000000,34.6963,35.1652,34.6963,34.9628,32759.840210853,0
+GIC.US,D,20220606,000000,35.3379,35.6291,34.9431,35.1898,40856.343998005,0
+GIC.US,D,20220607,000000,34.7654,35.8118,34.7654,35.8118,39066.238618638,0
+GIC.US,D,20220608,000000,35.4761,35.5748,33.8671,33.9757,38014.665679316,0
+GIC.US,D,20220609,000000,33.7487,34.4101,33.4822,33.5611,17151.377517077,0
+GIC.US,D,20220610,000000,32.8406,32.8406,31.8239,32.2582,27236.549589287,0
+GIC.US,D,20220613,000000,31.4982,31.4982,30.8566,31.1131,42953.411420353,0
+GIC.US,D,20220614,000000,31.2415,31.4982,30.896,31.4685,35786.911446589,0
+GIC.US,D,20220615,000000,31.9423,32.1496,31.2415,32.0212,85608.978482168,0
+GIC.US,D,20220616,000000,31.4191,31.4191,29.6029,30.2346,97206.673096197,0
+GIC.US,D,20220617,000000,30.8171,31.8436,30.442,31.0046,169148.24259532,0
+GIC.US,D,20220621,000000,31.587,31.9423,31.2859,31.587,82188.833739247,0
+GIC.US,D,20220622,000000,31.1428,32.0707,31.1428,31.9719,75390.080371432,0
+GIC.US,D,20220623,000000,31.7844,32.6164,31.6857,32.2483,34623.900141828,0
+GIC.US,D,20220624,000000,32.4951,33.571,32.4951,33.571,66915.699217838,0
+GIC.US,D,20220627,000000,33.6499,33.956,33.1712,33.2848,35446.517893977,0
+GIC.US,D,20220628,000000,33.6697,33.8523,32.3569,32.4161,20941.295018045,0
+GIC.US,D,20220629,000000,32.5543,32.9195,32.1052,32.9097,33600.693331891,0
+GIC.US,D,20220630,000000,32.3668,33.6401,32.2286,33.3341,32044.608519945,0
+GIC.US,D,20220701,000000,33.0479,33.4329,32.9393,33.3144,19363.935609062,0
+GIC.US,D,20220705,000000,32.5642,33.3489,32.0212,33.344,33215.724433102,0
+GIC.US,D,20220706,000000,33.1762,33.5809,32.732,33.1269,25478.862643502,0
+GIC.US,D,20220707,000000,33.502,34.4199,33.502,34.2324,28515.051563685,0
+GIC.US,D,20220708,000000,34.0843,34.2225,33.5611,33.7487,33913.733831168,0
+GIC.US,D,20220711,000000,33.4624,34.3015,33.1071,33.1762,41809.648560531,0
+GIC.US,D,20220712,000000,32.959,33.6204,32.5247,32.6827,28450.21469652,0
+GIC.US,D,20220713,000000,32.1102,32.8604,31.7153,31.9226,38570.84443046,0
+GIC.US,D,20220714,000000,31.2415,31.814,30.6591,31.587,39042.937869501,0
+GIC.US,D,20220715,000000,32.199,32.6432,31.6166,32.5247,34689.750085042,0
+GIC.US,D,20220718,000000,32.7418,32.9294,32.1595,32.3865,17164.54750572,0
+GIC.US,D,20220719,000000,32.6925,33.5611,32.6925,33.4131,22271.463870965,0
+GIC.US,D,20220720,000000,33.492,33.8968,33.4131,33.7783,21327.276992883,0
+GIC.US,D,20220721,000000,33.7685,34.7654,33.7685,34.3212,16609.381830625,0
+GIC.US,D,20220722,000000,34.4594,34.5482,33.4032,33.7191,28628.516081222,0
+GIC.US,D,20220725,000000,33.5415,33.877,33.2255,33.2453,23465.880533258,0
+GIC.US,D,20220726,000000,33.3144,33.7191,32.9492,33.5513,14863.851797434,0
+GIC.US,D,20220727,000000,33.9264,34.2274,33.5118,33.7092,24407.028183191,0
+GIC.US,D,20220728,000000,34.0547,35.0714,33.534,34.9233,24861.899329391,0
+GIC.US,D,20220729,000000,35.2096,35.4958,34.6942,35.2886,15455.488210309,0
+GIC.US,D,20220801,000000,35.2787,36.8087,35.2787,35.7723,33514.581867688,0
+GIC.US,D,20220802,000000,36.8363,36.8363,35.4021,35.8216,13979.43640627,0
+GIC.US,D,20220803,000000,34.4298,34.7358,30.7578,31.3501,71155.422484759,0
+GIC.US,D,20220804,000000,31.5968,31.5968,30.7776,31.3994,33045.527656796,0
+GIC.US,D,20220805,000000,31.0836,32.2977,30.9848,32.1891,28236.455650088,0
+GIC.US,D,20220808,000000,32.2977,32.5444,31.1526,31.5475,27373.314855962,0
+GIC.US,D,20220809,000000,31.2415,31.6857,30.5011,30.738,20621.162986421,0
+GIC.US,D,20220810,000000,31.3896,31.7942,30.975,31.5573,15732.057971808,0
+GIC.US,D,20220811,000000,32.0016,32.3668,31.9128,32.2088,28371.194764663,0
+GIC.US,D,20220812,000000,32.0302,32.8739,31.7225,32.7945,21833.262063257,0
+GIC.US,D,20220815,000000,32.6853,33.0128,32.4669,32.7448,25254.689683894,0
+GIC.US,D,20220816,000000,32.725,33.2213,32.3928,33.0724,17777.117304516,0
+GIC.US,D,20220817,000000,32.6654,32.8739,31.921,32.0897,15269.480865245,0
+GIC.US,D,20220818,000000,31.9309,33.0823,31.9309,32.9533,22049.871880229,0
+GIC.US,D,20220819,000000,32.6158,33.4892,32.2783,33.0426,22812.539933474,0
+GIC.US,D,20220822,000000,32.7746,32.7746,31.4548,31.8317,22397.455074905,0
+GIC.US,D,20220823,000000,31.6629,32.4322,31.5637,31.6331,15524.375208007,0
+GIC.US,D,20220824,000000,31.6331,32.4272,31.4148,31.8019,11655.623128135,0
+GIC.US,D,20220825,000000,31.792,32.6059,31.4843,32.3776,16978.179700522,0
+GIC.US,D,20220826,000000,32.2287,32.7349,30.5909,30.6009,19141.255407679,0
+GIC.US,D,20220829,000000,30.1741,30.2634,29.4991,29.5091,16982.209650605,0
+GIC.US,D,20220830,000000,29.4197,30.045,29.3403,29.9458,22498.203826985,0
+GIC.US,D,20220831,000000,29.6679,30.1641,29.3899,29.8564,27652.509983398,0
+GIC.US,D,20220901,000000,29.6579,29.7076,29.3205,29.5984,34946.71963399,0
+GIC.US,D,20220902,000000,30.0649,30.4321,28.9731,29.0624,22792.390183058,0
+GIC.US,D,20220906,000000,28.9731,29.165,28.2977,28.9334,19924.073211341,0
+GIC.US,D,20220907,000000,28.8937,29.3602,28.6554,29.3105,16832.094010006,0
+GIC.US,D,20220908,000000,28.8242,29.6679,28.7547,29.3105,14705.287853597,0
+GIC.US,D,20220909,000000,29.648,30.1641,29.5289,29.9855,20552.74542432,0
+GIC.US,D,20220912,000000,29.9855,30.0599,29.3651,29.4793,17612.896838626,0
+GIC.US,D,20220913,000000,28.8837,28.8837,27.6629,27.8316,27013.76289521,0
+GIC.US,D,20220914,000000,28.05,28.5463,27.9209,28.3974,35099.857737151,0
+GIC.US,D,20220915,000000,28.0996,28.3378,27.5239,27.8018,32987.156406034,0
+GIC.US,D,20220916,000000,27.385,30.0748,26.849,29.112,129147.81031631,0
+GIC.US,D,20220919,000000,28.9929,29.7076,28.3279,28.7547,28936.049084897,0
+GIC.US,D,20220920,000000,28.2882,28.7646,27.7611,28.2882,34904.405158116,0
+GIC.US,D,20220921,000000,28.715,29.2113,28.04,28.2584,26821.332778738,0
+GIC.US,D,20220922,000000,28.447,28.447,27.6033,27.6529,30589.33610653,0
+GIC.US,D,20220923,000000,27.3055,27.7026,26.5039,26.5909,28703.319467592,0
+GIC.US,D,20220926,000000,26.3825,26.9135,25.9954,26.4916,30981.248752121,0
+GIC.US,D,20220927,000000,26.5115,26.844,26.0549,26.1839,32522.704658945,0
+GIC.US,D,20220928,000000,26.5413,27.2261,26.5413,27.0475,35832.301164773,0
+GIC.US,D,20220929,000000,26.7199,26.7199,26.045,26.3229,16345.477537459,0
+GIC.US,D,20220930,000000,26.4321,26.9489,26.1145,26.6306,43031.80698841,0
+GIC.US,D,20221003,000000,27.1269,28.0698,27.1269,27.9408,29079.11231285,0
+GIC.US,D,20221004,000000,28.4073,28.983,27.8118,28.3874,59130.450083273,0
+GIC.US,D,20221005,000000,28.2286,28.8837,28.0996,28.1889,31188.791181406,0
+GIC.US,D,20221006,000000,28.1195,28.1195,27.6728,27.9011,23955.030782062,0
+GIC.US,D,20221007,000000,27.7423,27.7423,26.7795,27.0574,84832.464226402,0
+GIC.US,D,20221010,000000,27.0574,27.782,26.9582,27.7224,41164.932612367,0
+GIC.US,D,20221011,000000,27.6033,27.6033,26.4222,26.6008,58908.802828697,0
+GIC.US,D,20221012,000000,26.581,26.581,25.8167,25.9259,48035.997504223,0
+GIC.US,D,20221013,000000,25.5983,28.179,25.5189,28.0698,54955.421797078,0
+GIC.US,D,20221014,000000,28.2187,28.447,27.3949,27.5735,38723.790349469,0
+GIC.US,D,20221017,000000,28.1889,28.8043,28.0301,28.4966,27411.720465926,0
+GIC.US,D,20221018,000000,29.1319,29.38,28.3477,28.6455,37516.82029955,0
+GIC.US,D,20221019,000000,28.3974,28.3974,27.6182,28.2286,24624.002495873,0
+GIC.US,D,20221020,000000,27.8415,28.4073,27.4941,27.7026,20232.364392706,0
+GIC.US,D,20221021,000000,27.9904,28.7944,27.7423,28.7051,28561.263727159,0
+GIC.US,D,20221024,000000,28.5562,29.0028,28.3378,28.9334,35674.125624007,0
+GIC.US,D,20221025,000000,29.3403,29.9259,28.844,29.4594,25856.159733811,0
+GIC.US,D,20221026,000000,29.9656,30.0897,29.3304,29.5091,20655.509151442,0
+GIC.US,D,20221027,000000,29.8167,30.7795,29.6083,30.0649,25910.564059934,0
+GIC.US,D,20221028,000000,29.9954,31.1766,29.9954,31.0872,50464.042429351,0
+GIC.US,D,20221031,000000,31.0872,31.6927,30.6902,31.5041,41870.173876927,0
+GIC.US,D,20221101,000000,31.9805,31.9805,30.5115,30.8391,86347.725457685,0
+GIC.US,D,20221102,000000,29.0326,29.0326,22.6405,22.839,121177.57653926,0
+GIC.US,D,20221103,000000,22.5511,22.7957,22.1045,22.3725,33931.172213023,0
+GIC.US,D,20221104,000000,22.5015,23.5933,22.432,23.5735,35565.316971761,0
+GIC.US,D,20221107,000000,23.4445,24.2087,23.3551,24.0797,38856.778702214,0
+GIC.US,D,20221108,000000,24.0698,25.1219,24.0102,24.5065,32503.56239605,0
+GIC.US,D,20221109,000000,24.169,24.9333,23.911,24.04,30097.682196379,0
+GIC.US,D,20221110,000000,24.92,26.38,24.2055,26.31,37406,0
+GIC.US,D,20221111,000000,26.27,26.99,25.52,25.63,29907,0
+GIC.US,D,20221114,000000,25.28,25.325,24.62,24.81,36016,0
+GIC.US,D,20221115,000000,25.19,25.28,24.54,24.98,43712,0
+GIC.US,D,20221116,000000,24.61,24.89,24.35,24.51,58382,0
+GIC.US,D,20221117,000000,24.05,24.675,24.05,24.38,37745,0
+GIC.US,D,20221118,000000,24.93,24.995,24.57,24.66,34351,0
+GIC.US,D,20221121,000000,24.54,24.83,24.25,24.81,26995,0
+GIC.US,D,20221122,000000,24.8,25.265,24.8,25.18,17281,0
+GIC.US,D,20221123,000000,25.15,25.495,24.875,25.2,17219,0
+GIC.US,D,20221125,000000,25.14,25.47,25.04,25.29,12532,0
+GIC.US,D,20221128,000000,25.27,25.38,24.54,24.7,18572,0
+GIC.US,D,20221129,000000,24.47,24.94,24.31,24.32,24750,0
+GIC.US,D,20221130,000000,24.45,24.69,23.67,24.61,83318,0
+GIC.US,D,20221201,000000,24.83,25.24,24.55,25.05,41209,0
+GIC.US,D,20221202,000000,24.83,25.18,24.82,25.04,23564,0
+GIC.US,D,20221205,000000,25,25.23,24.37,25.03,52411,0
+GIC.US,D,20221206,000000,25.25,25.9,24.83,25.2,36971,0
+GIC.US,D,20221207,000000,25.19,26.03,25.07,25.66,37199,0
+GIC.US,D,20221208,000000,25.6,26.235,25.33,25.47,26191,0
+GIC.US,D,20221209,000000,25.41,25.53,24.74,24.77,19734,0
+GIC.US,D,20221212,000000,24.91,25.39,24.22,24.59,33632,0
+GIC.US,D,20221213,000000,25.49,26.1,24.56,25.16,167238,0
+GIC.US,D,20221214,000000,25.11,25.75,24.63,24.97,33408,0
+GIC.US,D,20221215,000000,24.74,24.92,23.59,23.62,33366,0
+GIC.US,D,20221216,000000,23.39,23.47,22.91,23.26,74501,0
+GIC.US,D,20221219,000000,23.4,23.41,22.57,22.71,28578,0
+GIC.US,D,20221220,000000,22.51,22.63,22.26,22.57,46486,0
+GIC.US,D,20221221,000000,23.04,23.82,22.76,23.55,38395,0
+GIC.US,D,20221222,000000,23.23,23.78,22.9,23.75,105597,0
+GIC.US,D,20221223,000000,23.71,24.0989,23.65,23.83,29063,0
+GIC.US,D,20221227,000000,23.93,24.06,23.68,23.97,33972,0
+GIC.US,D,20221228,000000,23.99,24.155,23.33,23.34,20733,0
+GIC.US,D,20221229,000000,23.66,24.2,23.585,23.94,26129,0
+GIC.US,D,20221230,000000,23.8,23.94,23.46,23.53,25258,0
+GIC.US,D,20230103,000000,23.34,23.82,23.2379,23.72,31521,0
+GIC.US,D,20230104,000000,23.74,23.74,23.06,23.39,39078,0
+GIC.US,D,20230105,000000,23.1,23.4,22.89,23,35195,0
+GIC.US,D,20230106,000000,23.36,24.11,23.16,24.11,28306,0
+GIC.US,D,20230109,000000,24.29,24.5,24.025,24.05,87608,0
+GIC.US,D,20230110,000000,24.09,24.81,24.04,24.76,27581,0
+GIC.US,D,20230111,000000,24.76,25.15,24.68,25.11,28576,0
+GIC.US,D,20230112,000000,25.14,26.14,25.08,25.59,40675,0
+GIC.US,D,20230113,000000,25.33,26,25.23,25.89,23534,0
+GIC.US,D,20230117,000000,25.76,25.95,25.24,25.33,18336,0
+GIC.US,D,20230118,000000,25.52,25.565,24.97,25.09,20902,0
+GIC.US,D,20230119,000000,24.88,24.96,24.55,24.89,22182,0
+GIC.US,D,20230120,000000,25.09,25.59,24.89,25.57,22599,0
+GIC.US,D,20230123,000000,25.56,26.1639,25.42,25.45,71632,0
+GIC.US,D,20230124,000000,25.23,25.5005,24.96,25.11,31432,0
+GIC.US,D,20230125,000000,24.62,25.105,24.55,25.05,38789,0
+GIC.US,D,20230126,000000,25.12,25.5244,24.865,25.33,50400,0
+GIC.US,D,20230127,000000,25.24,25.49,25.01,25.27,40615,0
+GIC.US,D,20230130,000000,25.8,26.038,25.18,25.2,56272,0
+GIC.US,D,20230131,000000,25.32,26.49,25.23,26.29,49815,0
+GIC.US,D,20230201,000000,26.33,27.14,26.01,27.02,82814,0
+GIC.US,D,20230202,000000,27.3,29.31,27.3,29.27,60632,0
+GIC.US,D,20230203,000000,28.88,29.0402,28.3,28.69,38333,0
+GIC.US,D,20230206,000000,28.42,28.42,27.75,28.22,21717,0
+GIC.US,D,20230207,000000,27.94,28.8,27.94,28.74,32330,0
+GIC.US,D,20230208,000000,28.49,28.91,28.36,28.39,44437,0
+GIC.US,D,20230209,000000,28.61,28.77,27.75,27.77,32112,0
+GIC.US,D,20230210,000000,27.75,27.98,27.6,27.76,21677,0
+GIC.US,D,20230213,000000,27.5,29.22,27.5,29.17,41134,0
+GIC.US,D,20230214,000000,28.88,29.365,28.76,29.07,38250,0
+GIC.US,D,20230215,000000,29.41,29.56,28.74,29.47,31261,0
+GIC.US,D,20230216,000000,28.89,29.71,28.89,29.17,62319,0
+GIC.US,D,20230217,000000,29.26,29.35,28.53,28.99,46735,0
+GIC.US,D,20230221,000000,28.49,28.7,28.01,28.04,46859,0
+GIC.US,D,20230222,000000,28.01,29.39,28.01,28.77,51936,0
+GIC.US,D,20230223,000000,28.97,29.37,28.2,28.36,46922,0
+GIC.US,D,20230224,000000,28,28.33,27.77,27.9,52647,0
+GIC.US,D,20230227,000000,28.17,28.4,27.79,27.96,59180,0
+GIC.US,D,20230228,000000,28.04,28.39,27.71,28.13,86407,0
+GIC.US,D,20230301,000000,28,28.57,27.735,27.86,59617,0
+GIC.US,D,20230302,000000,27.67,27.9074,27.305,27.57,39686,0
+GIC.US,D,20230303,000000,27.4,27.45,26.8834,27.25,68741,0
+GIC.US,D,20230306,000000,27.42,27.42,25.69,26.08,125965,0
+GIC.US,D,20230307,000000,26.15,26.45,25.63,26.45,146417,0
+GIC.US,D,20230308,000000,26.39,26.59,25.95,26.31,97211,0
+GIC.US,D,20230309,000000,26.32,26.49,25.47,26,104883,0
+GIC.US,D,20230310,000000,25.79,25.93,25.145,25.74,107248,0
+GIC.US,D,20230313,000000,25.21,25.39,24.36,25.11,117719,0
+GIC.US,D,20230314,000000,25.95,26.07,25.365,25.86,115467,0
+GIC.US,D,20230315,000000,25.05,25.4,24.67,25.14,364259,0
+GIC.US,D,20230316,000000,24.9,25.73,24.62,25.39,336163,0
+GIC.US,D,20230317,000000,25.26,25.26,24.33,24.45,477578,0
+GIC.US,D,20230320,000000,24.79,25.24,24.695,24.76,315165,0
+GIC.US,D,20230321,000000,25.29,25.71,25.2,25.4,449536,0
+GIC.US,D,20230322,000000,25.42,26.35,25.32,25.56,102761,0
+GIC.US,D,20230323,000000,25.71,26.07,25.23,25.5,115981,0
+GIC.US,D,20230324,000000,25.36,25.8,25.1543,25.5,145174,0
+GIC.US,D,20230327,000000,25.91,26.24,25.53,26.03,108841,0
+GIC.US,D,20230328,000000,26,26.6,25.95,26.01,199001,0
+GIC.US,D,20230329,000000,26.34,26.34,25.91,26.07,97007,0
+GIC.US,D,20230330,000000,26.37,26.585,25.99,26.06,92075,0
+GIC.US,D,20230331,000000,26.24,26.96,26.235,26.84,203235,0
+GIC.US,D,20230403,000000,26.88,27.4,26.54,26.62,116930,0
+GIC.US,D,20230404,000000,26.69,26.73,25.51,25.71,211763,0
+GIC.US,D,20230405,000000,25.59,25.82,25.33,25.47,82418,0
+GIC.US,D,20230406,000000,25.28,26.245,25.24,26.18,91183,0
+GIC.US,D,20230410,000000,25.86,26.54,25.86,26.26,130994,0
+GIC.US,D,20230411,000000,26.39,26.595,26.11,26.42,186764,0
+GIC.US,D,20230412,000000,26.78,26.88,26.36,26.48,61725,0
+GIC.US,D,20230413,000000,26.49,26.74,26.32,26.72,42895,0
+GIC.US,D,20230414,000000,26.58,26.88,26.35,26.48,41811,0
+GIC.US,D,20230417,000000,26.67,26.77,26.41,26.69,38570,0
+GIC.US,D,20230418,000000,26.69,26.85,26.31,26.4,51089,0
+GIC.US,D,20230419,000000,26.2,26.61,26.13,26.51,61573,0
+GIC.US,D,20230420,000000,26.18,26.56,26.14,26.42,44391,0
+GIC.US,D,20230421,000000,26.49,26.5,26,26.2,50289,0
+GIC.US,D,20230424,000000,26.12,26.45,25.8575,26.18,68270,0
+GIC.US,D,20230425,000000,25.85,26.04,25.62,25.84,76324,0
+GIC.US,D,20230426,000000,25.64,25.9,25.46,25.86,106942,0
+GIC.US,D,20230427,000000,26.09,26.63,25.82,26.61,60699,0
+GIC.US,D,20230428,000000,26.54,26.985,26.47,26.65,64947,0
+GIC.US,D,20230501,000000,26.42,27.05,26.42,26.71,56287,0
+GIC.US,D,20230502,000000,26.45,26.56,25.95,26.31,117630,0
+GIC.US,D,20230503,000000,24.86,24.86,20.52,22.9,311969,0
+GIC.US,D,20230504,000000,22.61,23.225,22.22,22.85,185266,0
+GIC.US,D,20230505,000000,23.3,23.63,23.3,23.34,61114,0
+GIC.US,D,20230508,000000,23.43,23.565,23.22,23.33,68402,0
+GIC.US,D,20230509,000000,23.49,23.52,23.17,23.43,43472,0
+GIC.US,D,20230510,000000,23.77,23.99,23.5,23.73,83871,0
+GIC.US,D,20230511,000000,23.46,23.85,23.32,23.75,64255,0
+GIC.US,D,20230512,000000,23.5,23.84,23.31,23.5,41275,0
+GIC.US,D,20230515,000000,23.4,23.72,23.08,23.7,59750,0
+GIC.US,D,20230516,000000,23.5,23.73,23.36,23.54,39887,0
+GIC.US,D,20230517,000000,23.67,24.05,23.66,23.94,47466,0
+GIC.US,D,20230518,000000,23.79,24.59,23.79,24.47,34539,0
+GIC.US,D,20230519,000000,24.76,24.81,24.11,24.36,54676,0
+GIC.US,D,20230522,000000,24.45,25.11,24.29,25.07,48879,0
+GIC.US,D,20230523,000000,25.07,25.68,24.48,25.57,63769,0
+GIC.US,D,20230524,000000,25.51,25.6116,25.195,25.33,47491,0
+GIC.US,D,20230525,000000,25.23,25.59,25.23,25.3,41332,0
+GIC.US,D,20230526,000000,25.28,25.66,25.2787,25.48,37522,0
+GIC.US,D,20230530,000000,25.54,25.54,25.25,25.27,40669,0
+GIC.US,D,20230531,000000,25.21,25.21,24.69,24.88,111886,0
+GIC.US,D,20230601,000000,24.95,25.56,24.67,25.53,54738,0
+GIC.US,D,20230602,000000,25.92,26.5,25.81,26.43,65048,0
+GIC.US,D,20230605,000000,26.4,26.4,25.76,26.03,37304,0
+GIC.US,D,20230606,000000,25.9,26.33,25.695,26.16,89218,0
+GIC.US,D,20230607,000000,26.35,26.78,26.16,26.71,160600,0
+GIC.US,D,20230608,000000,26.61,26.95,26.43,26.67,51635,0
+GIC.US,D,20230609,000000,26.68,26.68,26.4,26.47,39321,0
+GIC.US,D,20230612,000000,26.43,26.93,26.18,26.77,61038,0
+GIC.US,D,20230613,000000,26.79,27.46,26.68,27.34,52954,0
+GIC.US,D,20230614,000000,27.33,27.595,26.92,27.01,43332,0
+GIC.US,D,20230615,000000,26.87,27.355,26.78,27.31,43207,0
+GIC.US,D,20230616,000000,27.5,27.5,27.07,27.17,68368,0
+GIC.US,D,20230620,000000,27.02,27.38,26.99,27.22,28572,0
+GIC.US,D,20230621,000000,27.12,27.57,27.12,27.32,23495,0
+GIC.US,D,20230622,000000,27.33,27.48,26.97,27.34,42556,0
+GIC.US,D,20230623,000000,26.93,27.305,26.75,27.17,158038,0
+GIC.US,D,20230626,000000,27.05,27.485,27.05,27.15,40847,0
+GIC.US,D,20230627,000000,27.26,27.77,27.26,27.68,31077,0
+GIC.US,D,20230628,000000,27.59,27.91,27.51,27.65,29314,0
+GIC.US,D,20230629,000000,27.65,27.96,27.56,27.69,38462,0
+GIC.US,D,20230630,000000,28,28,27.715,27.77,45715,0
+GIC.US,D,20230703,000000,27.53,27.83,27.4969,27.73,19427,0
+GIC.US,D,20230705,000000,27.58,27.62,26.357,27.25,45185,0
+GIC.US,D,20230706,000000,26.94,27.31,26.8613,27.27,53560,0
+GIC.US,D,20230707,000000,27.24,27.49,27.07,27.07,30509,0
+GIC.US,D,20230710,000000,27.07,27.65,27.07,27.53,32121,0
+GIC.US,D,20230711,000000,27.58,27.8125,27.26,27.52,37436,0
+GIC.US,D,20230712,000000,27.99,27.99,27.37,27.38,36683,0
+GIC.US,D,20230713,000000,27.52,27.57,27.16,27.26,31967,0
+GIC.US,D,20230714,000000,27.17,27.53,27.07,27.47,27712,0
+GIC.US,D,20230717,000000,27.46,27.84,27.46,27.61,31110,0
+GIC.US,D,20230718,000000,27.53,27.91,27.376,27.66,26392,0
+GIC.US,D,20230719,000000,27.7,27.7,27.28,27.3,24128,0
+GIC.US,D,20230720,000000,27.34,27.56,27.075,27.46,26823,0
+GIC.US,D,20230721,000000,27.63,27.63,27.29,27.34,28161,0
+GIC.US,D,20230724,000000,27.37,28.23,27.37,28.15,43280,0
+GIC.US,D,20230725,000000,27.96,28.45,27.83,28.39,46709,0
+GIC.US,D,20230726,000000,28.39,29.22,28.39,29.05,56420,0
+GIC.US,D,20230727,000000,29.17,29.43,28.86,28.94,63498,0
+GIC.US,D,20230728,000000,29.17,29.29,27.95,28.36,59176,0
+GIC.US,D,20230731,000000,28.31,28.76,28.31,28.5,37763,0
+GIC.US,D,20230801,000000,28.44,29.16,28.435,28.97,36585,0
+GIC.US,D,20230802,000000,30,30.64,28.52,29.65,152233,0
+GIC.US,D,20230803,000000,29.55,31.63,29.265,31.56,112943,0
+GIC.US,D,20230804,000000,31.47,32.1242,31.26,31.83,78866,0
+GIC.US,D,20230807,000000,32.07,33.22,32.01,33.16,55427,0
+GIC.US,D,20230808,000000,33.16,33.45,32.85,33.34,86957,0
+GIC.US,D,20230809,000000,33.25,33.58,32.48,32.89,82206,0
+GIC.US,D,20230810,000000,32.88,33.21,32.3,32.73,53246,0
+GIC.US,D,20230811,000000,32.51,33.14,32.51,32.8,116369,0
+GIC.US,D,20230814,000000,32.72,33.56,32.72,33.49,37298,0
+GIC.US,D,20230815,000000,33.39,33.665,33.315,33.54,33615,0
+GIC.US,D,20230816,000000,33.54,33.8984,33.42,33.42,69087,0
+GIC.US,D,20230817,000000,33.38,33.54,32.74,32.86,43390,0
+GIC.US,D,20230818,000000,32.58,33.17,32.54,33.01,37014,0
+GIC.US,D,20230821,000000,32.94,33.13,32.71,33.06,27578,0
+GIC.US,D,20230822,000000,33.11,33.1276,32.31,32.64,24581,0
+GIC.US,D,20230823,000000,32.55,32.8,32.47,32.65,25027,0
+GIC.US,D,20230824,000000,32.6,32.83,32.4,32.49,26285,0
+GIC.US,D,20230825,000000,32.53,32.7055,32.13,32.49,20296,0
+GIC.US,D,20230828,000000,32.55,32.86,32.49,32.53,24410,0
+GIC.US,D,20230829,000000,32.48,33.265,32.35,32.96,37950,0
+GIC.US,D,20230830,000000,32.92,33.17,32.79,33.17,26368,0
+GIC.US,D,20230831,000000,33.24,33.87,32.7,33.84,87475,0
+GIC.US,D,20230901,000000,33.84,34.6,33.73,34.4,73226,0
+GIC.US,D,20230905,000000,34.37,34.37,33.54,34.01,65500,0
+GIC.US,D,20230906,000000,34.09,34.27,33.74,33.93,44321,0
+GIC.US,D,20230907,000000,33.97,34.04,32.79,33.36,58456,0
+GIC.US,D,20230908,000000,33.23,33.89,32.32,32.4,55029,0
+GIC.US,D,20230911,000000,32.41,32.6007,31.78,31.82,71244,0
+GIC.US,D,20230912,000000,31.61,31.94,31.405,31.63,47321,0
+GIC.US,D,20230913,000000,31.5,31.68,31.11,31.28,55299,0
+GIC.US,D,20230914,000000,31.36,31.7,31.36,31.64,59511,0
+GIC.US,D,20230915,000000,31.59,31.94,31.52,31.56,302663,0
+GIC.US,D,20230918,000000,31.67,32.655,31.67,32.48,45752,0
+GIC.US,D,20230919,000000,32.43,32.935,32.43,32.55,39237,0
+GIC.US,D,20230920,000000,32.75,32.94,32.37,32.41,40191,0
+GIC.US,D,20230921,000000,32.25,32.76,32.06,32.72,36699,0
+GIC.US,D,20230922,000000,32.75,33.2,31.983,32.16,30617,0
+GIC.US,D,20230925,000000,31.8878,32.33,31.866,31.9,27883,0
+GIC.US,D,20230926,000000,31.98,32.86,31.955,32.6,103678,0
+GIC.US,D,20230927,000000,32.86,34.12,32.86,33.58,57134,0
+GIC.US,D,20230928,000000,33.56,34.42,33.56,34.05,31634,0
+GIC.US,D,20230929,000000,34.5,34.5,33.2108,33.5,46327,0
+GIC.US,D,20231002,000000,33.5,33.86,33.14,33.76,56976,0
+GIC.US,D,20231003,000000,33.75,34.08,33.14,33.48,43778,0
+GIC.US,D,20231004,000000,33.64,33.99,33.4876,33.89,28088,0
+GIC.US,D,20231005,000000,33.94,34.43,33.81,34.22,40899,0
+GIC.US,D,20231006,000000,34.05,34.72,34.05,34.23,40590,0
+GIC.US,D,20231009,000000,34.06,34.715,34.06,34.4,19091,0
+GIC.US,D,20231010,000000,34.63,34.65,33.64,33.65,49790,0
+GIC.US,D,20231011,000000,33.56,34.17,33.35,34.1,47068,0
+GIC.US,D,20231012,000000,34.025,34.11,33.52,33.99,28989,0
+GIC.US,D,20231013,000000,34.04,34.04,33.31,33.63,44864,0
+GIC.US,D,20231016,000000,33.83,34.54,33.83,34.06,27922,0
+GIC.US,D,20231017,000000,33.78,34.53,33.78,34.37,43998,0
+GIC.US,D,20231018,000000,34.16,34.23,33.565,33.59,36426,0
+GIC.US,D,20231019,000000,33.45,33.98,32.98,33.39,38237,0
+GIC.US,D,20231020,000000,33.54,33.7,32.51,32.57,55959,0
+GIC.US,D,20231023,000000,32.6,33.04,32.54,32.62,37186,0
+GIC.US,D,20231024,000000,32.6,32.6,32.25,32.25,26475,0
+GIC.US,D,20231025,000000,32.11,32.11,31.39,31.43,32511,0
+GIC.US,D,20231026,000000,31.62,31.89,31.395,31.6,32338,0
+GIC.US,D,20231027,000000,31.52,31.53,31.01,31.17,41404,0
+GIC.US,D,20231030,000000,31.54,31.99,31.25,31.89,40565,0
+GIC.US,D,20231031,000000,32.5,32.5,31.57,31.95,175481,0
+GIC.US,D,20231101,000000,34.19,35.47,33.29,35.2,124324,0
+GIC.US,D,20231102,000000,35.2,35.42,34.13,34.2,64629,0
+GIC.US,D,20231103,000000,34.64,35.24,34.48,34.61,70422,0
+GIC.US,D,20231106,000000,34.93,35.71,34.61,35.38,89855,0
+GIC.US,D,20231107,000000,35.06,35.56,34.61,35.46,107430,0
+GIC.US,D,20231108,000000,35.74,36.02,35.22,36,44931,0
+GIC.US,D,20231109,000000,35.79,36.2138,35.7,35.98,36888,0
+GIC.US,D,20231110,000000,36.13,36.445,35.94,36.38,34916,0
+GIC.US,D,20231113,000000,36.38,36.61,35.63,35.94,38493,0
+GIC.US,D,20231114,000000,36.18,37.06,36.09,37.02,49374,0
+GIC.US,D,20231115,000000,37.26,37.31,36.23,36.3,83828,0
+GIC.US,D,20231116,000000,36.33,36.64,36,36.37,46812,0
+GIC.US,D,20231117,000000,36.45,36.6499,36.155,36.57,46986,0
+GIC.US,D,20231120,000000,36.38,36.89,36.27,36.64,34271,0
+GIC.US,D,20231121,000000,36.3,36.97,35.98,36.72,55270,0
+GIC.US,D,20231122,000000,36.53,37.26,36.53,36.99,39595,0
+GIC.US,D,20231124,000000,36.73,37.66,36.66,37.28,48776,0
+GIC.US,D,20231127,000000,36.98,37.26,36.76,37.06,23187,0
+GIC.US,D,20231128,000000,36.82,37.13,36.02,36.04,26702,0
+GIC.US,D,20231129,000000,36.42,36.59,35.7425,35.96,31594,0
+GIC.US,D,20231130,000000,36.07,36.18,35.21,35.61,55104,0
+GIC.US,D,20231201,000000,35.68,37.055,35.38,36.96,53928,0
+GIC.US,D,20231204,000000,37.02,37.12,36.495,36.67,35971,0
+GIC.US,D,20231205,000000,36.7,36.864,36.085,36.51,31202,0
+GIC.US,D,20231206,000000,36.8,37.068,35.92,36.25,39071,0
+GIC.US,D,20231207,000000,36.25,36.55,36.04,36.51,30511,0
+GIC.US,D,20231208,000000,36.94,36.94,36.02,36.71,38783,0
+GIC.US,D,20231211,000000,36.65,36.93,36.26,36.82,36322,0
+GIC.US,D,20231212,000000,36.96,37,35.79,36.56,39768,0
+GIC.US,D,20231213,000000,36.57,37.55,35.93,37.31,134205,0
+GIC.US,D,20231214,000000,37.5,38.2,36.97,38.03,50176,0
+GIC.US,D,20231215,000000,37.99,38.41,37.16,37.93,107923,0
+GIC.US,D,20231218,000000,38.04,38.34,37.7119,38.04,36021,0
+GIC.US,D,20231219,000000,38.36,38.9759,38.36,38.94,53331,0
+GIC.US,D,20231220,000000,39,39.745,38.75,38.94,46571,0
+GIC.US,D,20231221,000000,38.75,39.02,38,38.52,67568,0
+GIC.US,D,20231222,000000,38.92,39.43,38.87,38.98,41099,0
+GIC.US,D,20231226,000000,38.88,39.54,38.88,39.34,37415,0
+GIC.US,D,20231227,000000,39.64,39.6614,39.232,39.4,30507,0
+GIC.US,D,20231228,000000,39.27,39.27,38.2668,39.01,37262,0
+GIC.US,D,20231229,000000,39.19,39.19,38.75,38.84,34332,0
+GIC.US,D,20240102,000000,38.38,38.74,37.89,38.74,49147,0
+GIC.US,D,20240103,000000,38.8,38.84,37.65,37.68,45661,0
+GIC.US,D,20240104,000000,38.03,38.32,37.38,37.52,36882,0
+GIC.US,D,20240105,000000,37.15,37.493,36.705,36.79,54984,0
+GIC.US,D,20240108,000000,36.91,37.26,36.69,37.2,26100,0
+GIC.US,D,20240109,000000,36.71,37.34,36.41,37.15,38553,0
+GIC.US,D,20240110,000000,37.08,37.8,37.08,37.7,35310,0
+GIC.US,D,20240111,000000,37.39,38.14,37.0147,38.09,42790,0
+GIC.US,D,20240112,000000,38.55,38.7076,38.09,38.28,32593,0
+GIC.US,D,20240116,000000,37.98,38.2399,37.491,37.93,34334,0
+GIC.US,D,20240117,000000,37.55,37.8,37.22,37.59,24898,0
+GIC.US,D,20240118,000000,37.81,38.4,37.6,38.1,43641,0
+GIC.US,D,20240119,000000,38.34,38.49,37.83,38.32,27077,0
+GIC.US,D,20240122,000000,38.39,39.81,38.37,39.76,337084,0
+GIC.US,D,20240123,000000,40,40.58,39,40.15,370184,0
+GIC.US,D,20240124,000000,40.65,41.05,39.83,39.98,57064,0
+GIC.US,D,20240125,000000,40.41,41.26,40.03,40.75,234335,0
+GIC.US,D,20240126,000000,41.15,41.93,40.16,40.34,149023,0
+GIC.US,D,20240129,000000,40.9,42.26,40.59,42.19,334236,0
+GIC.US,D,20240130,000000,42.12,43.48,42,43.47,170298,0
+GIC.US,D,20240131,000000,43.6,43.82,42.05,42.53,100638,0
+GIC.US,D,20240201,000000,42.68,43.98,42.68,43.98,64393,0
+GIC.US,D,20240202,000000,43.55,43.78,43.08,43.6,70635,0
+GIC.US,D,20240205,000000,43.5,43.53,42.91,43.28,49077,0
+GIC.US,D,20240206,000000,43.3,43.61,42.68,43.08,41063,0
+GIC.US,D,20240207,000000,43.08,43.79,42.65,43.53,45715,0
+GIC.US,D,20240208,000000,43.42,44.29,43.42,44.21,33277,0
+GIC.US,D,20240209,000000,44.43,44.875,44.03,44.71,31002,0
+GIC.US,D,20240212,000000,44.96,45.85,44.71,45.59,62939,0
+GIC.US,D,20240213,000000,44.69,44.69,43.12,43.32,72501,0
+GIC.US,D,20240214,000000,43.82,44.86,43.8,44.83,54838,0
+GIC.US,D,20240215,000000,45.16,45.71,44.595,45.65,67062,0
+GIC.US,D,20240216,000000,45.38,45.615,45.01,45.03,45853,0
+GIC.US,D,20240220,000000,44.74,44.83,43.8151,44.46,42775,0
+GIC.US,D,20240221,000000,44.13,44.6,43.78,44.38,76396,0
+GIC.US,D,20240222,000000,44.27,44.49,43.735,44.05,65878,0
+GIC.US,D,20240223,000000,44.29,44.72,43.865,44.7,39400,0
+GIC.US,D,20240226,000000,44.65,44.9843,44.29,44.29,43131,0
+GIC.US,D,20240227,000000,44.73,44.73,44.3,44.3,44458,0
+GIC.US,D,20240228,000000,44.01,44.31,43.79,43.83,37385,0
+GIC.US,D,20240229,000000,43.85,44.22,43.49,43.85,105108,0
+GIC.US,D,20240301,000000,44.61,44.61,41.5382,42.21,77042,0
+GIC.US,D,20240304,000000,43.63,45.285,43.515,44.13,120371,0
+GIC.US,D,20240305,000000,43.82,45.2599,43.82,44.53,94020,0
+GIC.US,D,20240306,000000,44.55,45.03,44.47,44.87,71144,0
+GIC.US,D,20240307,000000,44.95,45.705,44.95,45.22,69053,0
+GIC.US,D,20240308,000000,45.33,45.94,44.695,44.82,85944,0
+GIC.US,D,20240311,000000,44.78,45.07,44.18,45.02,64655,0
+GIC.US,D,20240312,000000,45.15,45.47,44.77,44.8,86621,0
+GIC.US,D,20240313,000000,44.73,45.15,44.425,44.86,142526,0
+GIC.US,D,20240314,000000,44.73,45,43.615,44.26,191897,0
+GIC.US,D,20240315,000000,44.05,44.73,43.802,44.45,280135,0
+GIC.US,D,20240318,000000,44.77,45.01,44.33,44.53,181250,0
+GIC.US,D,20240319,000000,44.26,45.52,44.26,45.46,147472,0
+GIC.US,D,20240320,000000,45.36,46.6,45.355,46.48,66718,0
+GIC.US,D,20240321,000000,46.92,46.965,46.21,46.59,105310,0
+GIC.US,D,20240322,000000,46.84,46.84,45.73,45.74,118465,0
+GIC.US,D,20240325,000000,45.69,45.795,45.02,45.02,75458,0
+GIC.US,D,20240326,000000,45.24,45.75,45.12,45.13,77924,0
+GIC.US,D,20240327,000000,45.18,45.36,44.68,45,99756,0
+GIC.US,D,20240328,000000,45.18,45.57,44.66,44.78,77097,0
+GIC.US,D,20240401,000000,44.85,44.93,43.83,43.95,51197,0
+GIC.US,D,20240402,000000,43.78,45,43.37,44.97,85357,0
+GIC.US,D,20240403,000000,44.95,45.27,44.33,44.48,74537,0
+GIC.US,D,20240404,000000,44.87,45.685,44.425,44.96,87187,0
+GIC.US,D,20240405,000000,45.02,45.63,44.785,45.31,216962,0
+GIC.US,D,20240408,000000,45.58,45.64,44.641,44.66,43752,0
+GIC.US,D,20240409,000000,44.65,44.7,43.585,44.28,57833,0
+GIC.US,D,20240410,000000,43.52,43.54,42.25,42.66,89875,0
+GIC.US,D,20240411,000000,42.87,42.87,42.115,42.25,84220,0
+GIC.US,D,20240412,000000,42.14,42.25,41.71,41.81,44247,0
+GIC.US,D,20240415,000000,41.88,42.45,41.04,41.3,48445,0
+GIC.US,D,20240416,000000,41,41.4,40.67,40.91,48016,0
+GIC.US,D,20240417,000000,41.18,41.18,39.99,39.99,52311,0
+GIC.US,D,20240418,000000,40.39,40.65,39.99,40.17,56858,0
+GIC.US,D,20240419,000000,40.15,40.6,40.01,40.49,44701,0
+GIC.US,D,20240422,000000,40.78,40.78,40.33,40.37,154289,0
+GIC.US,D,20240423,000000,40.38,41.38,40.38,41.3,52710,0
+GIC.US,D,20240424,000000,40.95,41.325,40.5,40.96,72265,0
+GIC.US,D,20240425,000000,40.62,40.71,40.12,40.45,62009,0
+GIC.US,D,20240426,000000,40.46,40.74,40.05,40.19,42163,0
+GIC.US,D,20240429,000000,40.06,40.34,39.305,39.4,61707,0
+GIC.US,D,20240430,000000,39.3,39.3,38.43,38.51,78752,0
+GIC.US,D,20240501,000000,37,37.69,34.18,34.52,224666,0
+GIC.US,D,20240502,000000,34.59,35.115,34.12,35.09,122962,0
+GIC.US,D,20240503,000000,35.5,35.5,34.64,34.79,84871,0
+GIC.US,D,20240506,000000,35,35.24,34.78,34.98,62359,0
+GIC.US,D,20240507,000000,34.95,35.2,34.6,34.73,44324,0
+GIC.US,D,20240508,000000,34.53,35.32,34.5,35.08,66746,0
+GIC.US,D,20240509,000000,35.11,36.09,35.08,35.93,66106,0
+GIC.US,D,20240510,000000,35.68,35.68,34.67,35.05,62587,0
+GIC.US,D,20240513,000000,35.15,35.15,34.6,34.68,67932,0
+GIC.US,D,20240514,000000,34.93,34.93,34.3,34.58,77798,0
+GIC.US,D,20240515,000000,34.84,35.14,34.44,35.13,94959,0
+GIC.US,D,20240516,000000,35.24,35.24,34.41,34.44,106658,0
+GIC.US,D,20240517,000000,34.63,34.89,34.27,34.83,90910,0
+GIC.US,D,20240520,000000,34.65,35.14,34.5201,34.64,82584,0
+GIC.US,D,20240521,000000,34.6,34.79,34.2,34.74,47071,0
+GIC.US,D,20240522,000000,34.62,35.42,34.43,35.39,110633,0
+GIC.US,D,20240523,000000,35.47,35.83,34.815,35.17,55790,0
+GIC.US,D,20240524,000000,35.21,35.5,35.08,35.46,49548,0
+GIC.US,D,20240528,000000,35.49,35.74,34.81,34.85,83859,0
+GIC.US,D,20240529,000000,34.39,34.53,34.07,34.16,40075,0
+GIC.US,D,20240530,000000,34.09,34.7,33.8438,34.16,52188,0
+GIC.US,D,20240531,000000,34.17,34.75,34.12,34.61,54246,0
+GIC.US,D,20240603,000000,35,35,34.03,34.23,53367,0
+GIC.US,D,20240604,000000,33.88,34.155,33.5,33.79,66874,0
+GIC.US,D,20240605,000000,34.05,34.4,33.695,34.05,52787,0
+GIC.US,D,20240606,000000,33.92,34.115,33.08,33.44,64406,0
+GIC.US,D,20240607,000000,33.23,33.525,33.075,33.26,44469,0
+GIC.US,D,20240610,000000,33,33.52,32.87,33.31,37376,0
+GIC.US,D,20240611,000000,33.06,33.79,32.995,33.76,44512,0
+GIC.US,D,20240612,000000,34.51,34.85,33.73,33.76,52083,0
+GIC.US,D,20240613,000000,33.52,33.73,32.93,33.28,54600,0
+GIC.US,D,20240614,000000,32.84,32.84,32.067,32.13,74369,0
+GIC.US,D,20240617,000000,31.94,32.435,31.75,31.8,128188,0
+GIC.US,D,20240618,000000,31.78,32.2,31.73,32.06,102565,0
+GIC.US,D,20240620,000000,32,32.22,31.39,31.52,57512,0
+GIC.US,D,20240621,000000,31.49,32,31.37,31.91,111318,0
+GIC.US,D,20240624,000000,31.81,32.1752,31.46,31.5,44826,0
+GIC.US,D,20240625,000000,31.38,31.47,31.01,31.12,51161,0
+GIC.US,D,20240626,000000,31,31.31,30.94,31.04,66833,0
+GIC.US,D,20240627,000000,31.18,31.2799,30.88,31,36883,0
+GIC.US,D,20240628,000000,31.22,31.5,30.84,31.36,298539,0
+GIC.US,D,20240701,000000,31.37,31.37,30.55,30.78,93313,0
+GIC.US,D,20240702,000000,30.7,31.35,30.7,31.35,63178,0
+GIC.US,D,20240703,000000,31.49,31.49,30.96,31.09,30855,0
+GIC.US,D,20240705,000000,31.05,31.05,30.13,30.23,61659,0
+GIC.US,D,20240708,000000,30.38,30.77,30.38,30.73,141461,0
+GIC.US,D,20240709,000000,30.6,30.77,30.42,30.6,59718,0
+GIC.US,D,20240710,000000,30.61,30.98,30.48,30.96,58632,0
+GIC.US,D,20240711,000000,31.27,32.4,31.02,31.9,82504,0
+GIC.US,D,20240712,000000,32.38,32.68,32.112,32.47,81713,0
+GIC.US,D,20240715,000000,32.79,33.44,32.69,32.99,64948,0
+GIC.US,D,20240716,000000,33.41,35.02,33.41,34.9,86570,0
+GIC.US,D,20240717,000000,34.76,35.05,34.535,34.62,56994,0
+GIC.US,D,20240718,000000,34.44,35.5,33.99,34.06,73998,0
+GIC.US,D,20240719,000000,34.2,34.2,33.28,33.62,55164,0
+GIC.US,D,20240722,000000,33.77,34.51,33.395,34.32,48175,0
+GIC.US,D,20240723,000000,34.38,35.29,34.215,35.04,62895,0
+GIC.US,D,20240724,000000,34.73,35.06,34.01,34.03,72799,0
+GIC.US,D,20240725,000000,34.31,35.63,34.31,35.07,82624,0
+GIC.US,D,20240726,000000,35.41,35.98,35.12,35.87,59137,0
+GIC.US,D,20240729,000000,35.89,36.015,35.055,35.21,50326,0
+GIC.US,D,20240730,000000,35.52,36.17,35.27,35.8,86419,0
+GIC.US,D,20240731,000000,34.36,35.855,33.5811,34.88,177730,0
+GIC.US,D,20240801,000000,34.96,35.72,34.11,34.64,111462,0
+GIC.US,D,20240802,000000,33.57,33.705,32.56,33.28,93232,0
+GIC.US,D,20240805,000000,31.98,32.57,31.48,32.35,75401,0
+GIC.US,D,20240806,000000,32.6,32.86,31.815,32.39,107932,0
+GIC.US,D,20240807,000000,32.89,32.89,31.57,31.76,50560,0
+GIC.US,D,20240808,000000,32.07,32.175,31.555,31.72,45008,0
+GIC.US,D,20240809,000000,31.67,31.885,31.39,31.57,49790,0
+GIC.US,D,20240812,000000,31.5,31.5,30.82,31.32,45508,0
+GIC.US,D,20240813,000000,31.67,31.87,31.165,31.67,50050,0
+GIC.US,D,20240814,000000,31.91,31.91,31.385,31.57,39631,0
+GIC.US,D,20240815,000000,32.12,32.55,31.78,32.25,43550,0
+GIC.US,D,20240816,000000,32.21,32.72,32.05,32.39,55913,0
+GIC.US,D,20240819,000000,32.24,32.57,32.125,32.46,47859,0
+GIC.US,D,20240820,000000,32.46,32.6049,32.035,32.42,58211,0
+GIC.US,D,20240821,000000,32.7,33.25,32.58,33.22,31817,0
+GIC.US,D,20240822,000000,33.22,33.225,32.76,32.8,34681,0
+GIC.US,D,20240823,000000,32.93,34.03,32.55,33.92,59106,0
+GIC.US,D,20240826,000000,34,34.91,34,34.36,62075,0
+GIC.US,D,20240827,000000,34.11,34.64,33.61,33.66,20538,0
+GIC.US,D,20240828,000000,33.35,33.68,32.835,33.22,39453,0
+GIC.US,D,20240829,000000,33.45,33.5725,32.88,33.2,24711,0
+GIC.US,D,20240830,000000,33.02,33.5,33,33.5,26722,0
+GIC.US,D,20240903,000000,33.09,33.36,31.98,32.45,59096,0
+GIC.US,D,20240904,000000,32.46,32.59,31.85,31.89,33799,0
+GIC.US,D,20240905,000000,32,32,31.28,31.43,35670,0
+GIC.US,D,20240906,000000,31.44,31.69,30.93,31,30068,0
+GIC.US,D,20240909,000000,30.91,31.63,30.91,31.28,35585,0
+GIC.US,D,20240910,000000,31.14,31.95,31.14,31.76,49122,0
+GIC.US,D,20240911,000000,31.51,31.74,30.71,31.61,53120,0
+GIC.US,D,20240912,000000,31.87,32.29,31.87,32.22,27915,0
+GIC.US,D,20240913,000000,32.4,32.54,32.06,32.21,75163,0
+GIC.US,D,20240916,000000,32.32,32.9,32.21,32.8,49852,0
+GIC.US,D,20240917,000000,33.16,33.37,32.4,32.79,63621,0
+GIC.US,D,20240918,000000,32.73,33.75,32.669,32.83,49651,0
+GIC.US,D,20240919,000000,33.47,33.87,33.17,33.85,80810,0
+GIC.US,D,20240920,000000,33.86,33.86,33,33.23,142452,0
+GIC.US,D,20240923,000000,33.22,33.58,33.15,33.58,42153,0
+GIC.US,D,20240924,000000,33.75,33.75,33.185,33.46,49233,0
+GIC.US,D,20240925,000000,33.55,33.55,33.03,33.46,40924,0
+GIC.US,D,20240926,000000,33.68,34,33.5801,33.71,50206,0
+GIC.US,D,20240927,000000,33.99,34.49,33.78,34,26448,0
+GIC.US,D,20240930,000000,33.8,33.99,33.5781,33.97,32905,0
+GIC.US,D,20241001,000000,33.79,33.92,32.847,33.61,50849,0
+GIC.US,D,20241002,000000,33.48,33.62,32.91,33.04,18546,0
+GIC.US,D,20241003,000000,32.78,32.89,32.37,32.76,28790,0
+GIC.US,D,20241004,000000,32.76,33.07,32.56,33.01,37198,0
+GIC.US,D,20241007,000000,32.79,33.085,32.63,33,77540,0
+GIC.US,D,20241008,000000,33.19,33.19,32.58,32.62,42956,0
+GIC.US,D,20241009,000000,32.47,32.87,32.34,32.54,57299,0
+GIC.US,D,20241010,000000,32.17,32.42,32.14,32.18,36754,0
+GIC.US,D,20241011,000000,32.08,32.94,32.08,32.85,65768,0
+GIC.US,D,20241014,000000,32.73,33.37,32.69,33.3,34092,0
+GIC.US,D,20241015,000000,33.08,33.5543,33.07,33.38,77131,0
+GIC.US,D,20241016,000000,33.74,34.28,33.44,34.01,96247,0
+GIC.US,D,20241017,000000,33.83,34.71,33.72,34.68,61569,0
+GIC.US,D,20241018,000000,34.74,35.05,34.095,34.99,76051,0
+GIC.US,D,20241021,000000,35.03,35.03,33.93,34.18,84465,0
+GIC.US,D,20241022,000000,34,34.135,33.47,33.51,35284,0
+GIC.US,D,20241023,000000,33.29,33.7,33.07,33.37,51656,0
+GIC.US,D,20241024,000000,33.58,33.64,33.121,33.54,33059,0
+GIC.US,D,20241025,000000,33.7,34.095,33.37,33.52,47467,0
+GIC.US,D,20241028,000000,33.52,33.91,33.205,33.28,82248,0
+GIC.US,D,20241029,000000,33.09,33.4,32.83,33.05,56406,0
+GIC.US,D,20241030,000000,25.51,29.12,25.005,26.24,545987,0
+GIC.US,D,20241031,000000,26.3,27.76,26.02,26.53,257010,0
+GIC.US,D,20241101,000000,26.72,27.1,26.19,26.7,183092,0
+GIC.US,D,20241104,000000,26.81,27.41,26.51,26.52,108225,0
+GIC.US,D,20241105,000000,26.39,27.13,26.39,26.97,65719,0
+GIC.US,D,20241106,000000,28.8,30.26,28.498013,29.77,508029,0
+GIC.US,D,20241107,000000,29.66,30.08,28.995,29.3,96048,0
+GIC.US,D,20241108,000000,28.91,29.09,28.35,28.48,93726,0
+GIC.US,D,20241111,000000,28.735,28.78,28.26,28.61,82180,0
+GIC.US,D,20241112,000000,28.505,28.75,27.96,28.11,85347,0
+GIC.US,D,20241113,000000,28.23,28.72,27.9,28.29,99902,0
+GIC.US,D,20241114,000000,28.55,28.55,27.57,27.87,64201,0
+GIC.US,D,20241115,000000,28.09,28.09,27.12,27.14,60905,0
+GIC.US,D,20241118,000000,26.9743,27.47,26.97,27.41,72118,0
+GIC.US,D,20241119,000000,27.14,27.42,27.09,27.31,48347,0
+GIC.US,D,20241120,000000,27.09,27.31,26.94,27.31,59690,0
+GIC.US,D,20241121,000000,27.55,28.03,27.38,27.93,70039,0
+GIC.US,D,20241122,000000,28.095,28.585,27.6,27.96,59525,0
+GIC.US,D,20241125,000000,28.53,29.16,28.3,28.52,71955,0
+GIC.US,D,20241126,000000,28.22,28.95,27.7601,28.36,70270,0
+GIC.US,D,20241127,000000,28.61,28.72,27.8901,28.49,86340,0
+GIC.US,D,20241129,000000,28.725,28.73,28.19,28.25,30381,0
+GIC.US,D,20241202,000000,28.24,28.24,27.62,27.78,81953,0
+GIC.US,D,20241203,000000,27.83,27.98,27.115,27.81,95073,0
+GIC.US,D,20241204,000000,27.68,27.85,27.4,27.63,78505,0
+GIC.US,D,20241205,000000,27.62,27.92,27.61,27.61,74450,0
+GIC.US,D,20241206,000000,27.8,28,27.25,27.53,92239,0
+GIC.US,D,20241209,000000,27.84,28.07,27.77,27.94,81217,0
+GIC.US,D,20241210,000000,27.96,27.96,27.28,27.72,77242,0
+GIC.US,D,20241211,000000,27.14,28.07,27.14,27.62,265043,0
+GIC.US,D,20241212,000000,27.545,27.85,27.09,27.62,97567,0
+GIC.US,D,20241213,000000,27.41,27.56,26.78,27,69445,0
+GIC.US,D,20241216,000000,26.8946,27.14,26.45,26.64,99688,0
+GIC.US,D,20241217,000000,26.39,26.63,26.05,26.17,127683,0
+GIC.US,D,20241218,000000,26.14,26.6,25.11,25.38,117133,0
+GIC.US,D,20241219,000000,25.67,25.68,25.2,25.32,81205,0
+GIC.US,D,20241220,000000,25,25.535,25,25.2,271182,0
+GIC.US,D,20241223,000000,24.65,25.14,24.65,25.1,206384,0
+GIC.US,D,20241224,000000,25,25.56,24.85,25.48,60693,0
+GIC.US,D,20241226,000000,25.25,25.48,25.08,25.28,74674,0
+GIC.US,D,20241227,000000,25.17,25.46,24.595,24.76,97175,0
+GIC.US,D,20241230,000000,24.71,24.78,24.28,24.71,144389,0
+GIC.US,D,20241231,000000,25,25.03,24.58,24.79,74752,0
+GIC.US,D,20250102,000000,24.704,24.8988,23.93,23.96,117457,0
+GIC.US,D,20250103,000000,24.07,24.3,23.94,24.16,61948,0
+GIC.US,D,20250106,000000,24.18,24.7,23.97,23.99,105162,0
+GIC.US,D,20250107,000000,24.22,24.6,24.02,24.35,156289,0
+GIC.US,D,20250108,000000,24.309,24.6699,24.04,24.51,117537,0
+GIC.US,D,20250110,000000,24,24.11,23.09,23.37,170925,0
+GIC.US,D,20250113,000000,23.365,24.22,23.26,24.21,81522,0
+GIC.US,D,20250114,000000,24.285,24.56,24.03,24.55,215402,0
+GIC.US,D,20250115,000000,25.135,25.2,24.6,24.76,81233,0
+GIC.US,D,20250116,000000,24.75,24.97,24.55,24.82,95344,0
+GIC.US,D,20250117,000000,25.1,25.155,24.8,24.96,55597,0
+GIC.US,D,20250121,000000,25.05,25.5,25.05,25.35,77748,0
+GIC.US,D,20250122,000000,25.32,25.59,25.2,25.21,64006,0
+GIC.US,D,20250123,000000,25.12,25.44,25.02,25.42,109742,0
+GIC.US,D,20250124,000000,25.355,25.4,25.13,25.31,116678,0
+GIC.US,D,20250127,000000,25.31,25.515,24.78,25.4,339788,0
+GIC.US,D,20250128,000000,25.64,25.855,25.28,25.66,76919,0
+GIC.US,D,20250129,000000,25.68,25.82,25.3,25.45,68372,0
+GIC.US,D,20250130,000000,25.705,25.755,25.27,25.43,49395,0
+GIC.US,D,20250131,000000,25.15,25.29,24.5502,24.71,131000,0
+GIC.US,D,20250203,000000,24.37,24.59,24,24.19,106339,0
+GIC.US,D,20250204,000000,24.27,24.35,24.03,24.35,184165,0
+GIC.US,D,20250205,000000,24.31,24.47,24.13,24.17,67432,0
+GIC.US,D,20250206,000000,24.205,24.34,23.96,24.06,91001,0
+GIC.US,D,20250207,000000,23.97,24.1,23.64,23.92,116200,0
+GIC.US,D,20250210,000000,23.67,23.85,23.3972,23.68,107844,0
+GIC.US,D,20250211,000000,23.75,24.43,23.64,24.17,105221,0
+GIC.US,D,20250212,000000,24,24.01,23.6,23.61,112006,0
+GIC.US,D,20250213,000000,23.74,24.1742,23.74,24.12,73797,0
+GIC.US,D,20250214,000000,24.175,24.41,24.075,24.32,70907,0
+GIC.US,D,20250218,000000,24.285,24.495,24.2035,24.39,68328,0
+GIC.US,D,20250219,000000,24.16,24.695,23.99,24.52,242714,0
+GIC.US,D,20250220,000000,24.42,24.69,24.14,24.6,101103,0
+GIC.US,D,20250221,000000,24.76,24.81,23.88,23.99,127590,0
+GIC.US,D,20250224,000000,24.195,24.195,23.71,23.77,96896,0
+GIC.US,D,20250225,000000,24.18,24.36,23.94,24.29,115780,0
+GIC.US,D,20250226,000000,24.32,25.135,23.63,24.19,146859,0
+GIC.US,D,20250227,000000,23.845,24.01,23.17,23.28,89077,0
+GIC.US,D,20250228,000000,23.385,23.46,23.18,23.45,109219,0
+GIC.US,D,20250303,000000,23.563,23.5846,23.16,23.27,184660,0
+GIC.US,D,20250304,000000,23,23.26,22.8,22.84,162757,0
+GIC.US,D,20250305,000000,22.875,23.125,22.62,23.01,153688,0
+GIC.US,D,20250306,000000,22.905,23.83,22.89,23.79,154497,0
+GIC.US,D,20250307,000000,23.785,24.2,23.641,24.05,119793,0
+GIC.US,D,20250310,000000,23.725,24.005,23.28,23.29,85545,0
+GIC.US,D,20250311,000000,23.345,23.345,22.9,22.99,149080,0
+GIC.US,D,20250312,000000,23.095,23.095,22.685,22.89,75259,0
+GIC.US,D,20250313,000000,22.935,23,22.09,22.1,61993,0
+GIC.US,D,20250314,000000,22.425,22.531,22.13,22.47,93198,0
+GIC.US,D,20250317,000000,22.485,22.735,22.3,22.56,108093,0
+GIC.US,D,20250318,000000,22.405,23.02,22.35,22.9,148296,0
+GIC.US,D,20250319,000000,22.97,22.9884,22.6,22.72,58729,0
+GIC.US,D,20250320,000000,22.74,23.7651,22.47,22.66,74026,0
+GIC.US,D,20250321,000000,22.585,22.62,22.17,22.37,161701,0
+GIC.US,D,20250324,000000,22.81,23.03,22.6225,22.98,55825,0
+GIC.US,D,20250325,000000,22.795,23.07,22.73,22.79,74207,0
+GIC.US,D,20250326,000000,22.795,23.17,22.73,23.05,81873,0
+GIC.US,D,20250327,000000,23.005,23.29,22.88,23.25,73485,0
+GIC.US,D,20250328,000000,23.12,23.2,22.31,22.53,78022,0
+GIC.US,D,20250331,000000,22.45,22.64,22.22,22.4,118729,0
+GIC.US,D,20250401,000000,22.355,22.69,22.12,22.52,78305,0
+GIC.US,D,20250402,000000,22.23,22.92,22.23,22.87,76328,0
+GIC.US,D,20250403,000000,21.97,22.2325,21.51,21.8,156019,0
+GIC.US,D,20250404,000000,21.09,21.96,21.04,21.85,144022,0
+GIC.US,D,20250407,000000,21.165,22.16,20.81,21.4,277985,0
+GIC.US,D,20250408,000000,21.85,21.97,20.81,21.07,144108,0
+GIC.US,D,20250409,000000,20.85,22.755,20.79,22.33,124295,0
+GIC.US,D,20250410,000000,21.79,22.82,21.335,21.87,268678,0
+GIC.US,D,20250411,000000,21.98,22.39,21.55,22.38,76672,0
+GIC.US,D,20250414,000000,22.38,22.689,22.05,22.6,80994,0
+GIC.US,D,20250415,000000,22.72,22.7697,22.27,22.35,154994,0
+GIC.US,D,20250416,000000,22.27,22.44,21.91,22,318140,0
+GIC.US,D,20250417,000000,22,22.029,21.34,21.46,215844,0
+GIC.US,D,20250421,000000,21.305,21.42,20.98,21.26,138873,0
+GIC.US,D,20250422,000000,21.635,21.78,21.01,21.76,125919,0
+GIC.US,D,20250423,000000,22.42,22.42,21.57,21.58,70749,0
+GIC.US,D,20250424,000000,21.75,22.2391,21.6,22.09,72264,0
+GIC.US,D,20250425,000000,21.86,22.12,21.61,22.12,76475,0
+GIC.US,D,20250428,000000,22.115,22.15,21.86,22.04,69513,0
+GIC.US,D,20250429,000000,22.04,22.39,21.95,22.19,134237,0
+GIC.US,D,20250430,000000,24.995,26.05,24.712,25.68,303267,0
+GIC.US,D,20250501,000000,25.37,25.885,24.724,25.61,128877,0
+GIC.US,D,20250502,000000,25.81,26.16,25.435,25.91,140936,0
+GIC.US,D,20250505,000000,25.83,26.0259,25.53,25.6,70641,0
+GIC.US,D,20250506,000000,25.19,25.73,25.18,25.38,79593,0
+GIC.US,D,20250507,000000,25.5014,25.8,25.34,25.61,85179,0
+GIC.US,D,20250508,000000,25.625,26.23,25.625,25.97,70933,0
+GIC.US,D,20250509,000000,25.95,26.03,25.78,25.81,65863,0
+GIC.US,D,20250512,000000,26.49,26.94,26.05,26.67,106957,0
+GIC.US,D,20250513,000000,26.97,27.21,26.81,26.96,72677,0
+GIC.US,D,20250514,000000,26.845,26.845,26.27,26.37,103563,0
+GIC.US,D,20250515,000000,26.46,27.18,26.32,27.07,116390,0
+GIC.US,D,20250516,000000,27.32,27.385,27.06,27.35,71485,0
+GIC.US,D,20250519,000000,27.3173,27.52,26.98,27.37,56903,0
+GIC.US,D,20250520,000000,27.24,27.52,27.07,27.1,56080,0
+GIC.US,D,20250521,000000,26.715,26.84,26.43,26.48,60834,0
+GIC.US,D,20250522,000000,26.405,26.57,26.12,26.38,60105,0
+GIC.US,D,20250523,000000,26.04,26.31,26,26.2,50085,0
+GIC.US,D,20250527,000000,26.3426,26.765,26.335,26.7,83721,0
+GIC.US,D,20250528,000000,26.43,26.67,26.23,26.31,37919,0
+GIC.US,D,20250529,000000,26.385,26.5399,25.9701,26.31,34839,0
+GIC.US,D,20250530,000000,26.26,26.305,26.01,26.05,85050,0
+GIC.US,D,20250602,000000,25.88,26.22,25.615,26.19,80020,0
+GIC.US,D,20250603,000000,26.355,27.19,26.26,27.11,71250,0
+GIC.US,D,20250604,000000,27.035,27.19,26.73,26.76,47334,0
+GIC.US,D,20250605,000000,26.83,27.225,26.83,27.08,52549,0
+GIC.US,D,20250606,000000,27.35,27.46,26.99,27.13,70500,0
+GIC.US,D,20250609,000000,27.34,27.34,26.98,27.01,59452,0
+GIC.US,D,20250610,000000,27.27,27.485,27.16,27.42,70960,0
+GIC.US,D,20250611,000000,27.39,27.54,27.05,27.06,110693,0
+GIC.US,D,20250612,000000,26.69,27.16,26.69,26.89,69266,0
+GIC.US,D,20250613,000000,26.835,26.835,26.07,26.16,58794,0
+GIC.US,D,20250616,000000,26.305,26.73,26.04,26.55,81107,0
+GIC.US,D,20250617,000000,26.48,26.685,26.24,26.44,79928,0
+GIC.US,D,20250618,000000,26.535,26.715,26.44,26.62,110332,0
+GIC.US,D,20250620,000000,26.92,26.92,26.42,26.49,111857,0
+GIC.US,D,20250623,000000,26.525,27.03,26.38,27.03,105075,0
+GIC.US,D,20250624,000000,27.12,27.48,27.12,27.39,66328,0
+GIC.US,D,20250625,000000,26.945,27.5947,26.85,27.37,101807,0
+GIC.US,D,20250626,000000,27.41,27.82,27.41,27.56,76095,0
+GIC.US,D,20250627,000000,27.8,27.845,27.27,27.38,198593,0
+GIC.US,D,20250630,000000,27.295,27.4465,26.95,27.01,46260,0
+GIC.US,D,20250701,000000,26.915,28.4106,26.79,28.06,72470,0
+GIC.US,D,20250702,000000,27.915,28.218,27.915,28.09,51600,0
+GIC.US,D,20250703,000000,28.11,28.32,27.81,28.28,30882,0
+GIC.US,D,20250707,000000,28.37,28.47,28.06,28.1,63359,0
+GIC.US,D,20250708,000000,28.19,28.55,28.06,28.09,57492,0
+GIC.US,D,20250709,000000,28.307,28.34,27.88,28.21,40160,0
+GIC.US,D,20250710,000000,28.185,28.59,28.02,28.42,65121,0
+GIC.US,D,20250711,000000,28.005,28.23,27.61,27.7,59581,0
+GIC.US,D,20250714,000000,27.62,27.65,27.265,27.64,63227,0
+GIC.US,D,20250715,000000,27.725,27.725,27.12,27.13,77733,0
+GIC.US,D,20250716,000000,27.04,27.2,26.69,27.04,64664,0
+GIC.US,D,20250717,000000,27.4,27.4,26.94,27,45752,0
+GIC.US,D,20250718,000000,27.2584,27.2584,26.83,26.91,47676,0
+GIC.US,D,20250721,000000,27.12,27.265,26.89,26.89,60658,0
+GIC.US,D,20250722,000000,26.9605,27.71,26.9605,27.5,75390,0
+GIC.US,D,20250723,000000,27.52,27.89,27.5,27.82,50691,0
+GIC.US,D,20250724,000000,27.8243,27.8243,27.28,27.35,59129,0
+GIC.US,D,20250725,000000,27.38,27.6,27.19,27.53,61019,0
+GIC.US,D,20250728,000000,27.54,27.77,27.03,27.39,64203,0
+GIC.US,D,20250729,000000,27.614,27.614,27.0741,27.11,114069,0
+GIC.US,D,20250730,000000,28.43,34.5,28.43,34.38,496841,0
+GIC.US,D,20250731,000000,33.637,34.47,32.5,34.06,334348,0
+GIC.US,D,20250801,000000,33.5778,33.9499,33.01,33.21,195784,0
+GIC.US,D,20250804,000000,33.66,34.917,33.51,34.52,231793,0
+GIC.US,D,20250805,000000,34.61,34.9,34.05,34.5,160769,0
+GIC.US,D,20250806,000000,34.555,34.71,33.958,34.25,115683,0
+GIC.US,D,20250807,000000,34.52,34.8,33.76,34.52,118757,0
+GIC.US,D,20250808,000000,34.53,34.8,34.18,34.65,133515,0
+GIC.US,D,20250811,000000,34.1,34.375,33.7,34.18,119105,0
+GIC.US,D,20250812,000000,34.2875,35.4,34.255,35.39,123499,0
+GIC.US,D,20250813,000000,35.59,36.4328,35.4,36.13,127086,0
+GIC.US,D,20250814,000000,35.89,36.26,34.94,35.05,117310,0
+GIC.US,D,20250815,000000,35.1816,35.3087,34.66,34.99,104309,0
+GIC.US,D,20250818,000000,35.2452,35.88,35.02,35.88,109677,0
+GIC.US,D,20250819,000000,36.06,36.41,35.92,35.98,98304,0
+GIC.US,D,20250820,000000,36,36.067,35.23,35.39,77926,0
+GIC.US,D,20250821,000000,35.325,35.73,35.1,35.48,72115,0
+GIC.US,D,20250822,000000,35.785,36.79,35.62,36.32,234679,0
+GIC.US,D,20250825,000000,36.525,37.24,35.99,37.1,180678,0
+GIC.US,D,20250826,000000,37.18,37.61,36.9902,37.52,137723,0
+GIC.US,D,20250827,000000,37.325,37.77,37.09,37.77,168038,0
+GIC.US,D,20250828,000000,37.69,37.9,37.15,37.4,142370,0
+GIC.US,D,20250829,000000,37.5,37.71,36.975,37.33,91410,0
+GIC.US,D,20250902,000000,36.83,37.615,36.82,37.41,159622,0
+GIC.US,D,20250903,000000,37.55,37.635,36.8966,37.33,108012,0
+GIC.US,D,20250904,000000,37.29,38.3025,37.2,38.22,118828,0
+GIC.US,D,20250905,000000,38.33,38.53,37.49,37.93,163892,0
+GIC.US,D,20250908,000000,38.155,38.79,37.86,38.46,218313,0
+GIC.US,D,20250909,000000,38.38,38.38,36.88,37.52,118885,0
+GIC.US,D,20250910,000000,37.75,37.9242,37.195,37.6,89611,0
+GIC.US,D,20250911,000000,37.61,38.43,37.42,38.36,120281,0
+GIC.US,D,20250912,000000,38.195,38.195,36.97,36.99,97990,0
+GIC.US,D,20250915,000000,36.8658,37.2699,36.25,37.07,99019,0
+GIC.US,D,20250916,000000,37.38,37.5,36.545,36.93,73624,0
+GIC.US,D,20250917,000000,36.925,37.49,36.385,36.5,76873,0
+GIC.US,D,20250918,000000,36.525,36.99,36.515,36.53,114883,0
+GIC.US,D,20250919,000000,36.4,36.71,35.79,36.05,177900,0
+GIC.US,D,20250922,000000,35.99,36.76,35.4535,36.7,132343,0
+GIC.US,D,20250923,000000,37.045,37.36,36.55,36.62,91451,0
+GIC.US,D,20250924,000000,36.75,36.93,36.095,36.66,110050,0
+GIC.US,D,20250925,000000,36.4309,36.7529,36.275,36.55,64606,0
+GIC.US,D,20250926,000000,36.695,36.95,36.39,36.65,54973,0
+GIC.US,D,20250929,000000,36.795,36.9,36.12,36.3,65519,0
+GIC.US,D,20250930,000000,36.5,36.79,36.19,36.67,84055,0
+GIC.US,D,20251001,000000,36.665,36.7,35.66,35.69,68521,0
+GIC.US,D,20251002,000000,35.735,36.03,35.25,35.99,63422,0
+GIC.US,D,20251003,000000,36.325,36.37,35.57,35.86,65331,0
+GIC.US,D,20251006,000000,35.895,35.92,35.26,35.35,77387,0
+GIC.US,D,20251007,000000,35.065,35.5175,34.41,34.7,187800,0
+GIC.US,D,20251008,000000,34.5,35.24,34.5,34.94,67269,0
+GIC.US,D,20251009,000000,35.004,35.004,34.56,34.66,66887,0
+GIC.US,D,20251010,000000,34.88,34.98,34.02,34.16,68093,0
+GIC.US,D,20251013,000000,34.025,34.54,33.57,33.65,77812,0
+GIC.US,D,20251014,000000,33.58,34.455,33.39,34.25,102466,0
+GIC.US,D,20251015,000000,33.99,35.2,33.94,34.31,99304,0
+GIC.US,D,20251016,000000,34.31,34.46,33.87,34.19,122651,0
+GIC.US,D,20251017,000000,34.25,34.73,33.975,34.71,81560,0
+GIC.US,D,20251020,000000,35.23,35.23,34.445,34.83,62379,0
+GIC.US,D,20251021,000000,34.64,35.32,34.6,35.1,61571,0
+GIC.US,D,20251022,000000,35.395,35.395,34.59,34.79,74432,0
+GIC.US,D,20251023,000000,34.41,35.08,34.41,35,68362,0
+GIC.US,D,20251024,000000,35.12,35.31,34.81,34.86,51681,0
+GIC.US,D,20251027,000000,35.25,35.495,34.73,34.86,116900,0
+GIC.US,D,20251028,000000,35.09,35.285,34.38,35.11,149144,0
+GIC.US,D,20251029,000000,27.71,30.25,26.61,28.75,385052,0
+GIC.US,D,20251030,000000,28.45,29.19,27.9305,28.22,218882,0
+GIC.US,D,20251031,000000,28,28.7222,27.89,28.42,144511,0
+GIC.US,D,20251103,000000,28.21,28.735,28.09,28.16,184890,0
+GIC.US,D,20251104,000000,28,28.18,27.66,28,119946,0
+GIC.US,D,20251105,000000,27.75,28.09,27.4,27.63,138020,0
+GIC.US,D,20251106,000000,28.055,28.055,27.12,27.33,133110,0
+GIC.US,D,20251107,000000,27.25,27.4207,27.05,27.29,133343,0
+GIC.US,D,20251110,000000,27.05,27.22,26.58,26.88,102698,0
+GIC.US,D,20251111,000000,26.83,26.97,26.55,26.65,138361,0
+GIC.US,D,20251112,000000,27.36,27.36,26.65,27,97714,0
+GIC.US,D,20251113,000000,26.77,27.16,26.77,26.9,109833,0
+GIC.US,D,20251114,000000,26.796,27.14,26.6,27.06,128901,0
+GIC.US,D,20251117,000000,27.058,27.5,26.79,26.82,120421,0
+GIC.US,D,20251118,000000,26.768,26.99,26.4,26.9,103404,0
+GIC.US,D,20251119,000000,27.01,27.285,26.73,26.74,84855,0
+GIC.US,D,20251120,000000,27.16,27.18,26.57,26.68,73847,0
+GIC.US,D,20251121,000000,26.91,27.84,26.88,27.51,95835,0
+GIC.US,D,20251124,000000,27.17,27.6,27.03,27.6,148992,0
+GIC.US,D,20251125,000000,27.845,28.35,27.72,28.07,102156,0
+GIC.US,D,20251126,000000,28.035,28.71,27.97,28.57,91744,0
+GIC.US,D,20251128,000000,28.555,28.65,28.4,28.64,49364,0
+GIC.US,D,20251201,000000,28.345,28.73,28.22,28.32,113318,0
+GIC.US,D,20251202,000000,28.22,28.56,28.01,28.44,81729,0
+GIC.US,D,20251203,000000,28.655,28.73,28.335,28.67,84044,0
+GIC.US,D,20251204,000000,28.545,28.93,28.25,28.35,97645,0
+GIC.US,D,20251205,000000,28.8198,28.8198,28.03,28.12,92050,0
+GIC.US,D,20251208,000000,28.13,28.69,28.13,28.24,106477,0
+GIC.US,D,20251209,000000,28.36,28.62,28.1485,28.48,56502,0
+GIC.US,D,20251210,000000,28.56,29.6,28.37,29.24,149023,0
+GIC.US,D,20251211,000000,29.73,30.01,29.44,30.01,116561,0
+GIC.US,D,20251212,000000,29.4913,30.1899,29.37,29.98,88976,0
+GIC.US,D,20251215,000000,30.115,30.31,29.7,29.81,75632,0
+GIC.US,D,20251216,000000,29.94,30.2,29.66,30.08,63484,0
+GIC.US,D,20251217,000000,30,30.32,29.96,30.11,74445,0
+GIC.US,D,20251218,000000,30,30.4,29.55,29.6,163230,0
+GIC.US,D,20251219,000000,29.525,29.77,29.26,29.68,129848,0
+GIC.US,D,20251222,000000,29.84,30.07,29.61,29.79,81564,0
+GIC.US,D,20251223,000000,29.79,29.98,29.46,29.92,101322,0
+GIC.US,D,20251224,000000,29.86,29.975,29.7,29.88,45570,0
+GIC.US,D,20251226,000000,29.98,30.22,29.765,30.1,51548,0
+GIC.US,D,20251229,000000,30.095,30.095,29.75,29.99,91530,0
+GIC.US,D,20251230,000000,29.98,30.01,29.73,29.77,79385,0
+GIC.US,D,20251231,000000,29.43,29.77,29.19,29.22,65872,0
+GIC.US,D,20260102,000000,29.56,29.805,29.07,29.42,73804,0
+GIC.US,D,20260105,000000,29.46,30.33,29.41,30.15,89319,0
+GIC.US,D,20260106,000000,29.93,30.46,29.91,30.2,88129,0
+GIC.US,D,20260107,000000,29.97,30.33,29.75,30,60860,0
+GIC.US,D,20260108,000000,30.06,31.04,29.83,30.89,98641,0
+GIC.US,D,20260109,000000,31.1,31.135,30.58,30.85,69069,0
+GIC.US,D,20260112,000000,30.855,31.235,30.84,31.05,42361,0
+GIC.US,D,20260113,000000,31.23,31.435,31.025,31.24,56774,0
+GIC.US,D,20260114,000000,31.24,31.45,31.185,31.31,81862,0
+GIC.US,D,20260115,000000,31.42,31.765,31.28,31.65,81314,0
+GIC.US,D,20260116,000000,31.375,31.75,31.26,31.4,97648,0
+GIC.US,D,20260120,000000,30.82,31.04,30.72,30.87,51376,0
+GIC.US,D,20260121,000000,31.12,31.575,30.92,31.44,245433,0
+GIC.US,D,20260122,000000,30.6601,31.85,30.66,31.39,82668,0
+GIC.US,D,20260123,000000,31.1,31.3,30.46,30.6,64789,0
+GIC.US,D,20260126,000000,30.44,31.2,30.26,30.31,60351,0
+GIC.US,D,20260127,000000,30.345,30.345,29.94,30.26,102913,0
+GIC.US,D,20260128,000000,30.375,30.375,30,30.03,74346,0
+GIC.US,D,20260129,000000,30.3,30.6,29.97,30.57,72346,0
+GIC.US,D,20260130,000000,30.34,30.68,30.08,30.56,121524,0
+GIC.US,D,20260202,000000,30.4472,31.715,30.4472,31.4,100802,0
+GIC.US,D,20260203,000000,31.115,31.97,31.115,31.84,82935,0
+GIC.US,D,20260204,000000,31.705,32.72,31.705,32.6,69575,0
+GIC.US,D,20260205,000000,32.115,32.6,31.975,32.2,93923,0
+GIC.US,D,20260206,000000,31.56,32.93,31.56,32.68,118470,0
+GIC.US,D,20260209,000000,32.69,32.93,32.39,32.48,64013,0
+GIC.US,D,20260210,000000,32.84,33.56,32.05,32.84,61939,0
+GIC.US,D,20260211,000000,32.9,33.16,32.68,32.93,91042,0
+GIC.US,D,20260212,000000,33,33.11,31.84,31.99,78528,0
+GIC.US,D,20260213,000000,32.04,32.47,31.6101,32.17,51931,0
+GIC.US,D,20260217,000000,32.2,32.225,31.58,31.8,85507,0
+GIC.US,D,20260218,000000,31.94,31.99,31.31,31.49,110487,0
diff --git a/daily/us/nyse stocks/1/gnt_a.us.txt b/daily/us/nyse stocks/1/gnt_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aa98e5e64fb437b3532dbe71d3b359d1c01d19c5
--- /dev/null
+++ b/daily/us/nyse stocks/1/gnt_a.us.txt	
@@ -0,0 +1,1701 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GNT_A.US,D,20171030,000000,24.6,24.6,24.3,24.6,43245,0
+GNT_A.US,D,20171031,000000,24.6,24.6,24.01,24.4583,65653,0
+GNT_A.US,D,20171101,000000,24.5,24.66,24.425,24.65,23309,0
+GNT_A.US,D,20171102,000000,24.7,24.7,24.45,24.7,26770,0
+GNT_A.US,D,20171103,000000,24.7,24.7,24.65,24.66,26180,0
+GNT_A.US,D,20171106,000000,24.699,24.7,24.65,24.7,15168,0
+GNT_A.US,D,20171107,000000,24.6765,24.7,24.62,24.66,35503,0
+GNT_A.US,D,20171108,000000,24.7,24.7,24.57,24.6,10933,0
+GNT_A.US,D,20171109,000000,24.65,24.65,24.6,24.65,16210,0
+GNT_A.US,D,20171110,000000,24.65,24.7,24.5614,24.69,21204,0
+GNT_A.US,D,20171113,000000,24.69,24.69,24.6151,24.69,4364,0
+GNT_A.US,D,20171114,000000,24.677,24.69,24.57,24.66,11800,0
+GNT_A.US,D,20171115,000000,24.7,24.7,24.6301,24.64,12780,0
+GNT_A.US,D,20171116,000000,24.69,24.7,24.66,24.7,15179,0
+GNT_A.US,D,20171117,000000,24.7,24.999,24.6994,24.85,33758,0
+GNT_A.US,D,20171120,000000,24.9,24.95,24.8,24.95,20674,0
+GNT_A.US,D,20171121,000000,25,25.09,24.8503,25.09,15805,0
+GNT_A.US,D,20171122,000000,25.09,25.09,25.066,25.09,6325,0
+GNT_A.US,D,20171124,000000,25.05,25.05,25.012,25.012,3400,0
+GNT_A.US,D,20171127,000000,25.0062,25.0062,24.73,24.85,11587,0
+GNT_A.US,D,20171128,000000,25,25,24.95,24.95,4060,0
+GNT_A.US,D,20171129,000000,25.04,25.04,24.86,24.86,11889,0
+GNT_A.US,D,20171130,000000,25,25.08,24.9999,25.06,10362,0
+GNT_A.US,D,20171201,000000,25.059,25.08,25.02,25.07,11575,0
+GNT_A.US,D,20171204,000000,25.02,25.08,24.9606,25.0512,7288,0
+GNT_A.US,D,20171205,000000,25.08,25.08,25.0323,25.05,3596,0
+GNT_A.US,D,20171206,000000,25.09,25.09,25,25.0258,10878,0
+GNT_A.US,D,20171207,000000,25.049,25.05,25.0309,25.0309,2780,0
+GNT_A.US,D,20171208,000000,25.05,25.14,25.0449,25.14,7200,0
+GNT_A.US,D,20171211,000000,25.1,25.1,25.06,25.06,8400,0
+GNT_A.US,D,20171212,000000,25.14,25.24,25.09,25.15,6310,0
+GNT_A.US,D,20171213,000000,25.125,25.1836,25.125,25.1625,2915,0
+GNT_A.US,D,20171214,000000,25.1662,26.2696,25.1662,25.32,3650,0
+GNT_A.US,D,20171215,000000,25.06,25.6838,24.9007,25.01,12441,0
+GNT_A.US,D,20171218,000000,25.151,25.1995,24.8545,24.9,7093,0
+GNT_A.US,D,20171219,000000,25.0295,25.0295,24.9001,24.95,3476,0
+GNT_A.US,D,20171220,000000,24.9582,24.99,24.9437,24.95,11150,0
+GNT_A.US,D,20171221,000000,24.95,24.95,24.91,24.92,6097,0
+GNT_A.US,D,20171222,000000,24.9598,25.0901,24.9598,25.0372,6245,0
+GNT_A.US,D,20171226,000000,25.43,25.43,24.99,24.99,1481,0
+GNT_A.US,D,20171227,000000,25.001,25.0862,25.001,25.06,3620,0
+GNT_A.US,D,20171228,000000,25.1,25.1082,25,25,4601,0
+GNT_A.US,D,20171229,000000,25.133,25.133,25.01,25.01,2000,0
+GNT_A.US,D,20180102,000000,25.1096,25.1096,24.94,24.94,4825,0
+GNT_A.US,D,20180103,000000,25.13,25.13,24.8801,24.8801,9267,0
+GNT_A.US,D,20180104,000000,24.94,25.129,24.9,25,7140,0
+GNT_A.US,D,20180105,000000,25.1,25.1,25.0493,25.0506,2742,0
+GNT_A.US,D,20180108,000000,25.0992,25.1,25.007,25.0733,4021,0
+GNT_A.US,D,20180109,000000,25.08,25.13,25,25.09,10380,0
+GNT_A.US,D,20180110,000000,25,25,24.92,24.96,7174,0
+GNT_A.US,D,20180111,000000,24.95,25.09,24.8,25.09,6346,0
+GNT_A.US,D,20180112,000000,25.06,25.06,25.02,25.02,1155,0
+GNT_A.US,D,20180116,000000,25.05,25.05,24.8281,25.05,5795,0
+GNT_A.US,D,20180117,000000,25.09,25.14,24.921,24.96,6665,0
+GNT_A.US,D,20180118,000000,24.8,24.8,24.7655,24.78,1949,0
+GNT_A.US,D,20180119,000000,24.63,24.66,24.304,24.47,24425,0
+GNT_A.US,D,20180122,000000,24.25,24.83,24.25,24.53,7300,0
+GNT_A.US,D,20180123,000000,24.52,24.84,24.52,24.8,6401,0
+GNT_A.US,D,20180124,000000,24.5691,24.725,24.02,24.48,20200,0
+GNT_A.US,D,20180125,000000,24.44,24.75,24.2516,24.75,5246,0
+GNT_A.US,D,20180126,000000,24.71,24.75,24.6,24.6,1370,0
+GNT_A.US,D,20180129,000000,24.7,24.7,24.14,24.14,6477,0
+GNT_A.US,D,20180130,000000,24.2266,24.2266,24.2266,24.2266,4605,0
+GNT_A.US,D,20180131,000000,24.1242,24.1242,23.5,23.9,15150,0
+GNT_A.US,D,20180201,000000,23.9674,23.9674,23.8276,23.8276,2575,0
+GNT_A.US,D,20180202,000000,23.7999,23.7999,23.7999,23.7999,1233,0
+GNT_A.US,D,20180205,000000,23.74,24.015,23.55,23.75,2635,0
+GNT_A.US,D,20180206,000000,22.77,23.4849,22.77,23.4,18997,0
+GNT_A.US,D,20180207,000000,23.4,23.6932,23.4,23.6488,5415,0
+GNT_A.US,D,20180208,000000,23.23,23.5,23.04,23.3,8300,0
+GNT_A.US,D,20180209,000000,23.5403,23.62,23.5403,23.62,589,0
+GNT_A.US,D,20180212,000000,23.5,23.59,23.5,23.59,2000,0
+GNT_A.US,D,20180213,000000,23.6835,23.7299,23.6835,23.7299,1305,0
+GNT_A.US,D,20180214,000000,23.2975,23.4501,23.2975,23.4501,3400,0
+GNT_A.US,D,20180215,000000,23.35,23.5,23.35,23.5,390,0
+GNT_A.US,D,20180220,000000,23.68,23.68,23.26,23.3466,1420,0
+GNT_A.US,D,20180221,000000,23.5531,23.6597,23.4669,23.4669,2800,0
+GNT_A.US,D,20180222,000000,23.45,23.72,23.45,23.7,5452,0
+GNT_A.US,D,20180223,000000,23.69,23.71,23.6,23.7,2100,0
+GNT_A.US,D,20180227,000000,23.55,23.7399,23.55,23.7399,3294,0
+GNT_A.US,D,20180228,000000,23.74,23.9799,23.71,23.9,6275,0
+GNT_A.US,D,20180301,000000,23.92,23.96,23.8207,23.85,2847,0
+GNT_A.US,D,20180302,000000,24.23,24.23,23.85,23.85,1085,0
+GNT_A.US,D,20180305,000000,24.2212,24.2212,23.87,24.1249,2327,0
+GNT_A.US,D,20180306,000000,24.2,24.2,23.87,23.95,10462,0
+GNT_A.US,D,20180307,000000,24.69,24.69,24.69,24.69,307,0
+GNT_A.US,D,20180313,000000,24.392,24.4272,24.1628,24.1628,7000,0
+GNT_A.US,D,20180314,000000,24.3,24.3,24.2521,24.3,1951,0
+GNT_A.US,D,20180315,000000,24.3,24.3,23.92,24,6040,0
+GNT_A.US,D,20180316,000000,24.15,24.15,24.05,24.05,2801,0
+GNT_A.US,D,20180319,000000,23.82,23.82,23.82,23.82,200,0
+GNT_A.US,D,20180320,000000,23.83,23.95,23.695,23.81,8300,0
+GNT_A.US,D,20180321,000000,23.7,23.9434,23.644,23.9,6550,0
+GNT_A.US,D,20180322,000000,24,24,23.8187,23.99,1902,0
+GNT_A.US,D,20180323,000000,24.062,24.107,23.99,23.99,1601,0
+GNT_A.US,D,20180326,000000,24,24.24,23.89,24.24,3919,0
+GNT_A.US,D,20180327,000000,24,24.23,23.967,24.22,4216,0
+GNT_A.US,D,20180328,000000,24.0882,24.0882,23.96,24,7601,0
+GNT_A.US,D,20180329,000000,23.9037,24,23.7,23.85,6621,0
+GNT_A.US,D,20180402,000000,23.85,23.94,23.72,23.8453,5450,0
+GNT_A.US,D,20180403,000000,23.7522,23.7522,23.61,23.61,2020,0
+GNT_A.US,D,20180404,000000,23.7001,23.7001,23.7001,23.7001,800,0
+GNT_A.US,D,20180405,000000,23.61,23.83,23.59,23.8,3300,0
+GNT_A.US,D,20180406,000000,23.82,24.0424,23.79,23.8,5326,0
+GNT_A.US,D,20180409,000000,23.6766,24,23.6766,23.9252,601,0
+GNT_A.US,D,20180410,000000,23.7266,23.7266,23.7266,23.7266,100,0
+GNT_A.US,D,20180411,000000,23.7,23.873,23.61,23.66,8198,0
+GNT_A.US,D,20180412,000000,23.7258,23.8,23.7,23.8,2586,0
+GNT_A.US,D,20180416,000000,23.7482,23.7482,23.7482,23.7482,760,0
+GNT_A.US,D,20180417,000000,23.825,23.8899,23.825,23.8899,400,0
+GNT_A.US,D,20180418,000000,23.88,23.88,23.7663,23.88,900,0
+GNT_A.US,D,20180419,000000,23.94,23.94,23.94,23.94,567,0
+GNT_A.US,D,20180420,000000,23.58,23.98,23.58,23.92,14213,0
+GNT_A.US,D,20180423,000000,23.7283,23.7283,23.5,23.61,5815,0
+GNT_A.US,D,20180424,000000,23.43,23.6134,23.43,23.52,9250,0
+GNT_A.US,D,20180425,000000,23.5,23.5,23.41,23.5,4151,0
+GNT_A.US,D,20180426,000000,23.4326,23.5,23.4326,23.47,3199,0
+GNT_A.US,D,20180427,000000,23.45,23.45,23.4,23.4,1698,0
+GNT_A.US,D,20180430,000000,23.38,23.38,23.38,23.38,250,0
+GNT_A.US,D,20180501,000000,23.38,23.5522,23.37,23.42,8110,0
+GNT_A.US,D,20180502,000000,23.4,23.69,23.4,23.69,1200,0
+GNT_A.US,D,20180503,000000,23.8,23.8,23.421,23.65,3975,0
+GNT_A.US,D,20180504,000000,23.45,23.5,23.3501,23.5,3015,0
+GNT_A.US,D,20180507,000000,23.4201,23.6368,23.42,23.5,1782,0
+GNT_A.US,D,20180508,000000,23.72,23.8981,23.4,23.4,6437,0
+GNT_A.US,D,20180509,000000,23.47,23.85,23.3798,23.78,15242,0
+GNT_A.US,D,20180510,000000,23.4635,23.7819,23.4301,23.5,2500,0
+GNT_A.US,D,20180511,000000,23.4958,23.545,23.4712,23.4712,6900,0
+GNT_A.US,D,20180514,000000,23.6276,23.7,23.45,23.46,4350,0
+GNT_A.US,D,20180515,000000,23.451,23.7332,23.43,23.7332,4114,0
+GNT_A.US,D,20180516,000000,23.52,23.5397,23.4,23.4,3844,0
+GNT_A.US,D,20180517,000000,23.33,23.5219,23.33,23.52,2545,0
+GNT_A.US,D,20180518,000000,23.85,23.85,23.38,23.38,1710,0
+GNT_A.US,D,20180521,000000,23.41,23.7522,23.3901,23.48,5500,0
+GNT_A.US,D,20180522,000000,23.42,23.6532,23.32,23.6532,1825,0
+GNT_A.US,D,20180523,000000,23.39,23.4,23.36,23.3855,1458,0
+GNT_A.US,D,20180525,000000,23.64,23.64,23.64,23.64,300,0
+GNT_A.US,D,20180529,000000,23.5,23.6,23.5,23.5458,11803,0
+GNT_A.US,D,20180530,000000,23.4,23.42,23.34,23.36,29309,0
+GNT_A.US,D,20180531,000000,23.33,23.33,23.33,23.33,225,0
+GNT_A.US,D,20180601,000000,23.35,23.7533,23.35,23.39,3026,0
+GNT_A.US,D,20180604,000000,23.55,23.6499,23.45,23.49,5715,0
+GNT_A.US,D,20180605,000000,23.45,23.5844,23.45,23.55,1825,0
+GNT_A.US,D,20180606,000000,23.45,23.5419,23.44,23.5,3307,0
+GNT_A.US,D,20180607,000000,23.6899,23.7199,23.52,23.7199,1649,0
+GNT_A.US,D,20180608,000000,23.5701,23.58,23.5701,23.58,1100,0
+GNT_A.US,D,20180611,000000,23.63,23.7,23.52,23.665,5747,0
+GNT_A.US,D,20180612,000000,23.68,23.73,23.5793,23.73,7141,0
+GNT_A.US,D,20180613,000000,23.73,23.74,23.651,23.74,3000,0
+GNT_A.US,D,20180614,000000,23.88,23.9,23.7501,23.7501,3120,0
+GNT_A.US,D,20180618,000000,23.38,23.7,23.38,23.64,3288,0
+GNT_A.US,D,20180619,000000,23.51,23.7217,23.5,23.53,4925,0
+GNT_A.US,D,20180620,000000,23.55,23.55,23.435,23.4867,4195,0
+GNT_A.US,D,20180621,000000,23.56,23.7499,23.41,23.56,8773,0
+GNT_A.US,D,20180622,000000,23.6431,23.6431,23.4,23.4,8968,0
+GNT_A.US,D,20180625,000000,23.4,23.5999,23.4,23.53,2215,0
+GNT_A.US,D,20180626,000000,23.59,23.59,23.4587,23.5398,8826,0
+GNT_A.US,D,20180627,000000,23.69,23.69,23.45,23.55,4035,0
+GNT_A.US,D,20180628,000000,23.55,23.55,23.32,23.32,10200,0
+GNT_A.US,D,20180629,000000,23.41,23.41,23.41,23.41,200,0
+GNT_A.US,D,20180702,000000,23.35,23.4896,23.31,23.4433,1900,0
+GNT_A.US,D,20180703,000000,23.33,23.45,23.33,23.34,4108,0
+GNT_A.US,D,20180705,000000,23.38,23.5761,23.37,23.52,7351,0
+GNT_A.US,D,20180706,000000,23.58,23.587,23.56,23.57,2150,0
+GNT_A.US,D,20180709,000000,23.78,23.82,23.6402,23.82,3150,0
+GNT_A.US,D,20180710,000000,23.81,23.81,23.7628,23.7628,455,0
+GNT_A.US,D,20180711,000000,23.81,23.85,23.7527,23.8,2543,0
+GNT_A.US,D,20180712,000000,23.83,23.83,23.8,23.8,1050,0
+GNT_A.US,D,20180713,000000,23.75,23.976,23.6272,23.94,4640,0
+GNT_A.US,D,20180716,000000,23.85,23.85,23.7318,23.7319,5315,0
+GNT_A.US,D,20180717,000000,23.8066,24.0068,23.69,23.69,10425,0
+GNT_A.US,D,20180718,000000,23.93,23.93,23.9,23.9,500,0
+GNT_A.US,D,20180720,000000,23.8047,23.8047,23.8047,23.8047,185,0
+GNT_A.US,D,20180723,000000,23.9525,23.9525,23.7975,23.7975,925,0
+GNT_A.US,D,20180724,000000,23.98,23.99,23.62,23.62,2667,0
+GNT_A.US,D,20180725,000000,23.62,23.75,23.59,23.59,12450,0
+GNT_A.US,D,20180726,000000,23.62,23.7914,23.54,23.74,10718,0
+GNT_A.US,D,20180730,000000,23.74,23.74,23.6472,23.6472,300,0
+GNT_A.US,D,20180731,000000,23.88,23.88,23.88,23.88,840,0
+GNT_A.US,D,20180801,000000,23.62,23.82,23.62,23.6401,2870,0
+GNT_A.US,D,20180802,000000,23.64,23.9,23.62,23.9,6056,0
+GNT_A.US,D,20180803,000000,23.8093,23.8093,23.8093,23.8093,800,0
+GNT_A.US,D,20180806,000000,23.8,23.8,23.64,23.64,2000,0
+GNT_A.US,D,20180807,000000,23.62,23.8518,23.61,23.61,4960,0
+GNT_A.US,D,20180808,000000,23.78,23.78,23.78,23.78,300,0
+GNT_A.US,D,20180809,000000,23.9072,23.9072,23.71,23.71,1893,0
+GNT_A.US,D,20180813,000000,23.79,23.8,23.6955,23.75,3185,0
+GNT_A.US,D,20180814,000000,23.7,23.9,23.6527,23.9,5642,0
+GNT_A.US,D,20180815,000000,23.91,23.92,23.7592,23.7592,1400,0
+GNT_A.US,D,20180816,000000,23.75,23.93,23.7104,23.87,6789,0
+GNT_A.US,D,20180817,000000,23.87,23.87,23.86,23.86,400,0
+GNT_A.US,D,20180820,000000,23.8,23.85,23.8,23.85,705,0
+GNT_A.US,D,20180821,000000,23.91,23.93,23.89,23.93,5195,0
+GNT_A.US,D,20180822,000000,23.8,23.8,23.8,23.8,500,0
+GNT_A.US,D,20180824,000000,23.8,23.85,23.79,23.79,2300,0
+GNT_A.US,D,20180827,000000,23.8166,23.8166,23.8166,23.8166,270,0
+GNT_A.US,D,20180828,000000,23.8848,23.8853,23.8848,23.8853,460,0
+GNT_A.US,D,20180829,000000,23.79,23.92,23.76,23.9,3864,0
+GNT_A.US,D,20180830,000000,24.0087,24.11,23.63,23.84,14625,0
+GNT_A.US,D,20180831,000000,23.8931,24.0016,23.7174,23.8,3456,0
+GNT_A.US,D,20180904,000000,24.04,24.04,23.98,24.0399,4950,0
+GNT_A.US,D,20180905,000000,23.8476,24.082,23.6701,23.7283,13640,0
+GNT_A.US,D,20180906,000000,23.86,23.9801,23.86,23.9801,2585,0
+GNT_A.US,D,20180907,000000,23.9023,23.9023,23.795,23.795,1450,0
+GNT_A.US,D,20180910,000000,24.11,24.11,23.9,23.9,2217,0
+GNT_A.US,D,20180911,000000,23.89,24.13,23.8001,23.8001,12339,0
+GNT_A.US,D,20180912,000000,24.05,24.05,23.9,23.9,1430,0
+GNT_A.US,D,20180913,000000,24.13,24.13,24.13,24.13,630,0
+GNT_A.US,D,20180914,000000,24.13,24.13,23.9407,23.98,5535,0
+GNT_A.US,D,20180917,000000,23.75,24,23.73,23.95,13416,0
+GNT_A.US,D,20180918,000000,23.6327,23.7049,23.63,23.7,2703,0
+GNT_A.US,D,20180919,000000,23.7099,23.77,23.341,23.45,8724,0
+GNT_A.US,D,20180920,000000,23.45,23.45,23.32,23.3995,6273,0
+GNT_A.US,D,20180924,000000,23.4932,23.6822,23.27,23.36,8363,0
+GNT_A.US,D,20180925,000000,23.31,23.68,23.31,23.64,8730,0
+GNT_A.US,D,20180926,000000,23.72,23.72,23.3166,23.57,5931,0
+GNT_A.US,D,20180927,000000,23.57,23.6,23.4961,23.4961,3897,0
+GNT_A.US,D,20180928,000000,23.4,23.4,23.4,23.4,600,0
+GNT_A.US,D,20181001,000000,23.48,23.48,23.48,23.48,145,0
+GNT_A.US,D,20181002,000000,23.3607,23.4,23.32,23.4,4554,0
+GNT_A.US,D,20181003,000000,23.2701,23.37,23.2,23.36,10959,0
+GNT_A.US,D,20181004,000000,23.05,23.6,23.0208,23.58,11015,0
+GNT_A.US,D,20181009,000000,23.42,23.42,23.42,23.42,150,0
+GNT_A.US,D,20181010,000000,23.5799,23.5799,23.5799,23.5799,1650,0
+GNT_A.US,D,20181011,000000,23.3655,23.3655,23.3655,23.3655,400,0
+GNT_A.US,D,20181015,000000,23.35,23.35,22.91,23.05,1238,0
+GNT_A.US,D,20181017,000000,23.0509,23.0509,23.0509,23.0509,196,0
+GNT_A.US,D,20181018,000000,22.89,23.1499,22.89,22.9,1325,0
+GNT_A.US,D,20181019,000000,22.8701,23.29,22.8701,23.29,2400,0
+GNT_A.US,D,20181023,000000,22.87,22.8975,22.5,22.712,20562,0
+GNT_A.US,D,20181024,000000,22.7,22.7,22.7,22.7,600,0
+GNT_A.US,D,20181025,000000,23,23.22,22.81,23.18,3554,0
+GNT_A.US,D,20181026,000000,22.8187,22.8187,22.8187,22.8187,410,0
+GNT_A.US,D,20181029,000000,23.0768,23.0768,22.9192,22.93,1845,0
+GNT_A.US,D,20181030,000000,22.9458,23,22.8412,22.8412,2642,0
+GNT_A.US,D,20181031,000000,22.9316,22.9316,22.9316,22.9316,125,0
+GNT_A.US,D,20181102,000000,22.89,22.89,22.8017,22.8383,1800,0
+GNT_A.US,D,20181105,000000,22.8,22.89,22.7973,22.8204,1600,0
+GNT_A.US,D,20181106,000000,22.8507,22.8699,22.8507,22.8507,2500,0
+GNT_A.US,D,20181107,000000,22.8614,23,22.85,23,6822,0
+GNT_A.US,D,20181108,000000,23,23.41,22.79,23.1501,9390,0
+GNT_A.US,D,20181109,000000,23.12,23.15,23.115,23.15,950,0
+GNT_A.US,D,20181112,000000,23.22,23.3,23.22,23.25,847,0
+GNT_A.US,D,20181113,000000,22.8757,23.4,22.8757,23.15,2327,0
+GNT_A.US,D,20181114,000000,23.19,23.19,22.87,23,7096,0
+GNT_A.US,D,20181115,000000,22.9134,22.9134,22.69,22.79,5100,0
+GNT_A.US,D,20181116,000000,22.7769,22.7769,22.7769,22.7769,1060,0
+GNT_A.US,D,20181119,000000,22.87,22.87,22.76,22.76,810,0
+GNT_A.US,D,20181120,000000,22.53,22.53,22.42,22.4455,6820,0
+GNT_A.US,D,20181121,000000,22.4034,22.74,22.4034,22.74,5237,0
+GNT_A.US,D,20181123,000000,22.74,22.74,22.58,22.7019,600,0
+GNT_A.US,D,20181126,000000,22.6,22.75,22.6,22.6001,3011,0
+GNT_A.US,D,20181127,000000,22.5959,22.75,22.5959,22.7461,7360,0
+GNT_A.US,D,20181128,000000,22.58,22.75,22.17,22.4261,16302,0
+GNT_A.US,D,20181129,000000,22.44,22.74,22.43,22.7399,6355,0
+GNT_A.US,D,20181130,000000,22.5378,22.74,22.5378,22.6725,3060,0
+GNT_A.US,D,20181203,000000,22.5144,22.74,22.5144,22.74,4400,0
+GNT_A.US,D,20181204,000000,22.74,22.75,22.59,22.5915,20732,0
+GNT_A.US,D,20181206,000000,22.6,22.6,22.6,22.6,3592,0
+GNT_A.US,D,20181207,000000,22.28,22.4,22.28,22.4,2860,0
+GNT_A.US,D,20181210,000000,22.4,22.4,22.4,22.4,490,0
+GNT_A.US,D,20181211,000000,22.42,22.57,22.31,22.32,13545,0
+GNT_A.US,D,20181212,000000,22.56,22.6,22.4229,22.6,8780,0
+GNT_A.US,D,20181213,000000,22.59,22.6,22.4933,22.6,14540,0
+GNT_A.US,D,20181214,000000,22.4448,22.5,22.401,22.5,4421,0
+GNT_A.US,D,20181217,000000,22.2608,22.2608,22.2608,22.2608,500,0
+GNT_A.US,D,20181218,000000,22.1943,22.5257,22.1943,22.5257,500,0
+GNT_A.US,D,20181219,000000,22.36,22.5399,22.15,22.16,8523,0
+GNT_A.US,D,20181220,000000,22.1341,22.1341,21.94,21.94,1301,0
+GNT_A.US,D,20181221,000000,21.91,21.959,21.6004,21.8748,6850,0
+GNT_A.US,D,20181226,000000,22,22,21.63,21.65,4520,0
+GNT_A.US,D,20181227,000000,21.95,22.09,21.63,22.0015,6274,0
+GNT_A.US,D,20181228,000000,21.9001,22.1,21.67,21.9001,28310,0
+GNT_A.US,D,20181231,000000,21.96,22.1,21.93,22.1,8738,0
+GNT_A.US,D,20190102,000000,22.1139,22.1296,22.1,22.1,7400,0
+GNT_A.US,D,20190103,000000,22.1461,22.1461,22.1461,22.1461,250,0
+GNT_A.US,D,20190104,000000,22.1873,22.53,22.14,22.5,4231,0
+GNT_A.US,D,20190107,000000,22.829,22.895,22.54,22.79,9455,0
+GNT_A.US,D,20190108,000000,22.85,22.85,22.8345,22.84,2622,0
+GNT_A.US,D,20190110,000000,22.51,22.52,22.25,22.52,4242,0
+GNT_A.US,D,20190111,000000,22.8373,22.8373,22.8174,22.8174,200,0
+GNT_A.US,D,20190114,000000,22.86,22.9,22.86,22.9,2600,0
+GNT_A.US,D,20190116,000000,23.1889,23.24,23.06,23.07,2719,0
+GNT_A.US,D,20190117,000000,22.95,22.95,22.8914,22.8914,325,0
+GNT_A.US,D,20190122,000000,22.84,22.9944,22.84,22.9944,200,0
+GNT_A.US,D,20190123,000000,22.8,23.01,22.78,23.01,2593,0
+GNT_A.US,D,20190124,000000,22.9043,22.95,22.85,22.9,2275,0
+GNT_A.US,D,20190125,000000,22.9431,22.9431,22.8814,22.8814,1700,0
+GNT_A.US,D,20190128,000000,22.8984,22.95,22.8801,22.9006,2000,0
+GNT_A.US,D,20190129,000000,22.92,22.92,22.9042,22.9042,534,0
+GNT_A.US,D,20190130,000000,22.9246,22.95,22.9001,22.95,1400,0
+GNT_A.US,D,20190131,000000,23.09,23.09,23.0001,23.0489,3159,0
+GNT_A.US,D,20190201,000000,23.23,23.23,23.23,23.23,800,0
+GNT_A.US,D,20190204,000000,23.095,23.125,23.095,23.1186,1049,0
+GNT_A.US,D,20190205,000000,23.3999,23.3999,23.2025,23.21,1250,0
+GNT_A.US,D,20190206,000000,23.33,23.3403,23.0996,23.13,5333,0
+GNT_A.US,D,20190207,000000,23.13,23.13,23.13,23.13,801,0
+GNT_A.US,D,20190208,000000,23.21,23.21,23.144,23.164,1773,0
+GNT_A.US,D,20190211,000000,23.2,23.46,23.1481,23.45,4842,0
+GNT_A.US,D,20190215,000000,23.43,23.43,23.3604,23.3604,240,0
+GNT_A.US,D,20190219,000000,23.44,23.7499,23.44,23.7,4509,0
+GNT_A.US,D,20190220,000000,23.3567,23.96,23.1401,23.79,4910,0
+GNT_A.US,D,20190221,000000,23.7137,23.7137,23.7137,23.7137,556,0
+GNT_A.US,D,20190226,000000,23.6999,23.6999,23.6999,23.6999,400,0
+GNT_A.US,D,20190227,000000,23.5619,23.5621,23.5,23.5621,834,0
+GNT_A.US,D,20190228,000000,23.5,23.52,23.15,23.48,5714,0
+GNT_A.US,D,20190301,000000,23.48,23.48,23.48,23.48,522,0
+GNT_A.US,D,20190304,000000,23.48,23.48,23.48,23.48,100,0
+GNT_A.US,D,20190305,000000,23.485,23.485,23.485,23.485,1037,0
+GNT_A.US,D,20190306,000000,23.57,23.815,23.57,23.7,6300,0
+GNT_A.US,D,20190307,000000,23.5774,23.5967,23.3251,23.56,11922,0
+GNT_A.US,D,20190308,000000,23.6083,23.9,23.6083,23.8,3445,0
+GNT_A.US,D,20190311,000000,23.7594,23.7594,23.7594,23.7594,250,0
+GNT_A.US,D,20190312,000000,23.7517,23.87,23.718,23.7925,3297,0
+GNT_A.US,D,20190313,000000,23.86,24,23.75,24,3403,0
+GNT_A.US,D,20190314,000000,24,24,23.85,23.99,3574,0
+GNT_A.US,D,20190315,000000,24,24.095,23.9288,23.9288,8360,0
+GNT_A.US,D,20190318,000000,23.98,23.98,23.5912,23.5912,4224,0
+GNT_A.US,D,20190319,000000,23.6001,23.6001,23.6001,23.6001,100,0
+GNT_A.US,D,20190320,000000,23.6,23.6396,23.56,23.6396,1534,0
+GNT_A.US,D,20190321,000000,23.9376,23.99,23.9376,23.99,550,0
+GNT_A.US,D,20190322,000000,23.88,23.88,23.75,23.7793,1451,0
+GNT_A.US,D,20190325,000000,23.7,23.7,23.535,23.535,3856,0
+GNT_A.US,D,20190326,000000,23.55,23.6666,23.55,23.6666,2698,0
+GNT_A.US,D,20190327,000000,23.67,23.75,23.65,23.75,979,0
+GNT_A.US,D,20190329,000000,23.32,23.94,23.32,23.68,10314,0
+GNT_A.US,D,20190401,000000,23.73,23.73,23.44,23.5572,6932,0
+GNT_A.US,D,20190402,000000,23.7,23.7,23.6501,23.685,3400,0
+GNT_A.US,D,20190403,000000,23.73,23.9459,23.686,23.9459,6678,0
+GNT_A.US,D,20190404,000000,24.12,24.12,23.92,23.92,6208,0
+GNT_A.US,D,20190405,000000,24.0165,24.0562,23.9155,23.98,10726,0
+GNT_A.US,D,20190408,000000,24,24.28,24,24.1671,4764,0
+GNT_A.US,D,20190409,000000,24.035,24.24,23.92,23.92,4330,0
+GNT_A.US,D,20190410,000000,23.95,24.0185,23.95,24.0179,900,0
+GNT_A.US,D,20190411,000000,24.3,24.3,24.22,24.2296,2900,0
+GNT_A.US,D,20190412,000000,24.2491,24.2799,24.2491,24.2521,2545,0
+GNT_A.US,D,20190415,000000,24.1602,24.28,24.05,24.1,3410,0
+GNT_A.US,D,20190416,000000,24.11,24.11,24.11,24.11,100,0
+GNT_A.US,D,20190417,000000,24.0545,24.1,24.03,24.1,1385,0
+GNT_A.US,D,20190418,000000,24.0301,24.085,24.0301,24.06,2815,0
+GNT_A.US,D,20190422,000000,24.0775,24.08,24.03,24.0647,4500,0
+GNT_A.US,D,20190423,000000,24.1,24.1,24.03,24.0301,1838,0
+GNT_A.US,D,20190424,000000,24.04,24.1,23.9,23.975,6726,0
+GNT_A.US,D,20190425,000000,23.9,24.0143,23.9,24.0143,3168,0
+GNT_A.US,D,20190426,000000,23.9857,24.09,23.9857,24.09,2037,0
+GNT_A.US,D,20190429,000000,24,24.1,24,24.1,1212,0
+GNT_A.US,D,20190430,000000,24.1,24.1142,24.1,24.1142,2000,0
+GNT_A.US,D,20190501,000000,24.15,24.15,24.15,24.15,500,0
+GNT_A.US,D,20190502,000000,24.28,24.28,24.1694,24.1694,411,0
+GNT_A.US,D,20190503,000000,24.1778,24.2799,24.15,24.15,2450,0
+GNT_A.US,D,20190506,000000,24,24.14,24,24.0807,3755,0
+GNT_A.US,D,20190507,000000,24.07,24.08,23.99,24.06,5952,0
+GNT_A.US,D,20190508,000000,24.1,24.15,24.0375,24.15,3525,0
+GNT_A.US,D,20190509,000000,24.14,24.15,24.0631,24.112,1601,0
+GNT_A.US,D,20190510,000000,24.025,24.025,24.025,24.025,2729,0
+GNT_A.US,D,20190513,000000,24.0188,24.04,23.935,23.95,5356,0
+GNT_A.US,D,20190516,000000,24.05,24.05,24.05,24.05,2249,0
+GNT_A.US,D,20190517,000000,24.05,24.38,24.05,24.38,8130,0
+GNT_A.US,D,20190520,000000,24.2,24.3487,24.2,24.275,1905,0
+GNT_A.US,D,20190521,000000,24.24,24.35,24.24,24.35,4032,0
+GNT_A.US,D,20190522,000000,24.2832,24.38,24.2832,24.3754,4536,0
+GNT_A.US,D,20190523,000000,24.38,24.53,24.3501,24.53,3834,0
+GNT_A.US,D,20190524,000000,24.4695,24.5073,24.4,24.4,5009,0
+GNT_A.US,D,20190528,000000,24.4,24.4,24.272,24.272,4521,0
+GNT_A.US,D,20190529,000000,24.4,24.4,24.3,24.4,700,0
+GNT_A.US,D,20190530,000000,24.6107,24.726,24.4649,24.69,9346,0
+GNT_A.US,D,20190531,000000,24.2,24.78,24.2,24.64,1311,0
+GNT_A.US,D,20190603,000000,24.35,24.3772,24.35,24.3772,2320,0
+GNT_A.US,D,20190604,000000,24.66,24.66,24.4,24.4,2149,0
+GNT_A.US,D,20190605,000000,24.58,24.65,24.5097,24.6154,1015,0
+GNT_A.US,D,20190606,000000,24.5032,24.8199,24.5032,24.77,2985,0
+GNT_A.US,D,20190607,000000,24.64,24.9,24.64,24.8997,5407,0
+GNT_A.US,D,20190610,000000,24.86,24.98,24.65,24.98,710,0
+GNT_A.US,D,20190611,000000,24.71,24.7795,24.7,24.7698,3691,0
+GNT_A.US,D,20190612,000000,24.7,24.77,24.3895,24.72,17416,0
+GNT_A.US,D,20190613,000000,24.77,24.78,24.642,24.78,8144,0
+GNT_A.US,D,20190614,000000,24.78,25,24.6567,24.99,5608,0
+GNT_A.US,D,20190617,000000,25.75,25.75,24.5013,24.7,5146,0
+GNT_A.US,D,20190618,000000,24.58,24.7548,24.5799,24.68,5356,0
+GNT_A.US,D,20190619,000000,24.6,24.88,24.6,24.88,2956,0
+GNT_A.US,D,20190620,000000,24.84,24.96,24.76,24.8,6378,0
+GNT_A.US,D,20190621,000000,25,25.0247,24.8187,24.89,4378,0
+GNT_A.US,D,20190624,000000,24.9411,25.0179,24.9411,25.0179,467,0
+GNT_A.US,D,20190625,000000,25.0153,25.0153,25.0153,25.0153,374,0
+GNT_A.US,D,20190626,000000,25.08,25.08,24.91,25.08,3515,0
+GNT_A.US,D,20190627,000000,24.8611,25.0015,24.6486,24.77,10321,0
+GNT_A.US,D,20190628,000000,24.97,25.0632,24.97,25.0502,5561,0
+GNT_A.US,D,20190701,000000,24.499,24.82,24.499,24.82,3815,0
+GNT_A.US,D,20190702,000000,25.08,25.1099,25.0799,25.1099,700,0
+GNT_A.US,D,20190703,000000,25.09,25.4836,25.05,25.05,879,0
+GNT_A.US,D,20190708,000000,25,25,25,25,800,0
+GNT_A.US,D,20190709,000000,24.65,25.1574,24.65,25.1574,5942,0
+GNT_A.US,D,20190710,000000,25.0253,25.1,25.0128,25.068,5302,0
+GNT_A.US,D,20190711,000000,25.0251,25.0251,25.0251,25.0251,981,0
+GNT_A.US,D,20190712,000000,25.23,25.23,25.23,25.23,538,0
+GNT_A.US,D,20190715,000000,24.9,25.0854,24.9,25.0854,1325,0
+GNT_A.US,D,20190716,000000,25.0446,25.0866,24.9228,25.06,3477,0
+GNT_A.US,D,20190717,000000,25.2299,25.2299,24.97,25.0075,1675,0
+GNT_A.US,D,20190718,000000,25.129,25.2,25.0649,25.2,8990,0
+GNT_A.US,D,20190719,000000,25.03,25.0727,25.03,25.0727,1000,0
+GNT_A.US,D,20190724,000000,25.23,25.23,25.23,25.23,100,0
+GNT_A.US,D,20190726,000000,25.14,25.14,25.1342,25.1342,1159,0
+GNT_A.US,D,20190729,000000,26.05,26.05,25.4,25.43,6094,0
+GNT_A.US,D,20190730,000000,25.7327,25.7327,25.4,25.44,3354,0
+GNT_A.US,D,20190731,000000,25.19,25.3205,25.11,25.3005,2920,0
+GNT_A.US,D,20190802,000000,25.1941,25.209,25.1,25.209,1500,0
+GNT_A.US,D,20190805,000000,25.2143,25.3,25.15,25.3,3300,0
+GNT_A.US,D,20190806,000000,25.03,25.3,25.03,25.3,4478,0
+GNT_A.US,D,20190807,000000,25.2247,25.2247,24.99,25.09,9872,0
+GNT_A.US,D,20190808,000000,25.16,25.16,25.16,25.16,340,0
+GNT_A.US,D,20190809,000000,25.202,25.202,25.174,25.1956,1300,0
+GNT_A.US,D,20190813,000000,25.2498,25.3,25.2498,25.3,1100,0
+GNT_A.US,D,20190814,000000,25.3,25.6399,25.29,25.495,6143,0
+GNT_A.US,D,20190815,000000,25.5,25.636,25.5,25.51,2300,0
+GNT_A.US,D,20190816,000000,25.27,25.3405,25.27,25.3405,800,0
+GNT_A.US,D,20190819,000000,25.61,25.73,25.26,25.34,4868,0
+GNT_A.US,D,20190821,000000,25.75,25.839,25.75,25.7731,1400,0
+GNT_A.US,D,20190822,000000,25.53,25.875,25.4868,25.4868,5800,0
+GNT_A.US,D,20190826,000000,25.414,25.414,25.414,25.414,600,0
+GNT_A.US,D,20190827,000000,25.715,25.715,25.35,25.35,1736,0
+GNT_A.US,D,20190828,000000,25.3873,25.3873,25.3873,25.3873,300,0
+GNT_A.US,D,20190829,000000,25.449,25.449,25.449,25.449,400,0
+GNT_A.US,D,20190903,000000,25.6,25.95,25.6,25.88,1354,0
+GNT_A.US,D,20190904,000000,25.75,25.75,25.33,25.38,2100,0
+GNT_A.US,D,20190905,000000,25.5225,25.5225,25.38,25.4508,2175,0
+GNT_A.US,D,20190906,000000,25.7028,25.7028,25.44,25.44,1167,0
+GNT_A.US,D,20190909,000000,25.44,25.44,25.43,25.43,200,0
+GNT_A.US,D,20190910,000000,25.45,25.55,25.4,25.42,5005,0
+GNT_A.US,D,20190911,000000,25.535,25.535,25.535,25.535,290,0
+GNT_A.US,D,20190912,000000,25.54,25.68,25.54,25.6339,3076,0
+GNT_A.US,D,20190913,000000,25.6301,25.6807,25.6301,25.6807,796,0
+GNT_A.US,D,20190916,000000,25.63,25.63,25.54,25.54,300,0
+GNT_A.US,D,20190917,000000,25.68,25.76,25.68,25.7192,1105,0
+GNT_A.US,D,20190918,000000,25.59,25.59,25.55,25.55,1311,0
+GNT_A.US,D,20190920,000000,25.45,25.45,25.36,25.36,265,0
+GNT_A.US,D,20190923,000000,25.35,25.35,25.35,25.35,100,0
+GNT_A.US,D,20190924,000000,25.45,25.85,25.425,25.78,3906,0
+GNT_A.US,D,20190925,000000,25.6553,25.6553,25.65,25.65,1100,0
+GNT_A.US,D,20190926,000000,25.65,25.65,25.65,25.65,340,0
+GNT_A.US,D,20190927,000000,25.82,25.83,25.4638,25.4638,1217,0
+GNT_A.US,D,20190930,000000,25.83,25.84,25.35,25.4768,4156,0
+GNT_A.US,D,20191001,000000,25.36,25.5,25.16,25.2,1724,0
+GNT_A.US,D,20191002,000000,25.45,25.45,25.3614,25.4473,641,0
+GNT_A.US,D,20191003,000000,25.22,25.26,25.21,25.26,600,0
+GNT_A.US,D,20191004,000000,25.31,25.45,25.24,25.2905,2883,0
+GNT_A.US,D,20191008,000000,25.35,25.35,25.35,25.35,200,0
+GNT_A.US,D,20191009,000000,25.43,25.43,25.38,25.38,200,0
+GNT_A.US,D,20191010,000000,25.603,25.603,25.603,25.603,100,0
+GNT_A.US,D,20191014,000000,25.65,25.7005,25.64,25.65,2137,0
+GNT_A.US,D,20191015,000000,25.4,25.41,25.35,25.35,3180,0
+GNT_A.US,D,20191016,000000,25.5311,25.6,25.48,25.6,2975,0
+GNT_A.US,D,20191017,000000,25.5999,25.5999,25.5684,25.5684,1235,0
+GNT_A.US,D,20191018,000000,25.4556,25.4556,25.4556,25.4556,400,0
+GNT_A.US,D,20191021,000000,25.35,25.85,25.35,25.85,4020,0
+GNT_A.US,D,20191022,000000,25.82,25.82,25.8,25.8,350,0
+GNT_A.US,D,20191023,000000,25.83,25.83,25.79,25.83,1183,0
+GNT_A.US,D,20191024,000000,25.6,25.791,25.44,25.791,4000,0
+GNT_A.US,D,20191028,000000,25.83,25.83,25.5,25.5,620,0
+GNT_A.US,D,20191030,000000,25.7371,25.7417,25.5,25.665,4310,0
+GNT_A.US,D,20191031,000000,25.7013,25.7013,25.7013,25.7013,1000,0
+GNT_A.US,D,20191101,000000,25.8,25.83,25.6066,25.83,1703,0
+GNT_A.US,D,20191105,000000,25.65,25.7778,25.65,25.6883,1100,0
+GNT_A.US,D,20191106,000000,25.53,25.5811,25.53,25.5611,1200,0
+GNT_A.US,D,20191107,000000,25.54,25.54,25.5,25.5,1181,0
+GNT_A.US,D,20191108,000000,25.7507,25.7507,25.7507,25.7507,655,0
+GNT_A.US,D,20191111,000000,25.44,25.44,25.44,25.44,200,0
+GNT_A.US,D,20191112,000000,25.4224,25.6264,25.4224,25.5266,2409,0
+GNT_A.US,D,20191114,000000,25.65,25.65,25.5411,25.5411,335,0
+GNT_A.US,D,20191115,000000,25.5307,25.5307,25.45,25.45,734,0
+GNT_A.US,D,20191120,000000,25.5,25.551,25.5,25.551,800,0
+GNT_A.US,D,20191121,000000,25.5,25.59,25.5,25.59,200,0
+GNT_A.US,D,20191125,000000,25.5,25.54,25.35,25.35,5785,0
+GNT_A.US,D,20191126,000000,25.5729,25.5729,25.5713,25.5713,1036,0
+GNT_A.US,D,20191127,000000,25.5614,25.5614,25.3865,25.41,1060,0
+GNT_A.US,D,20191203,000000,25.39,25.39,25.39,25.39,240,0
+GNT_A.US,D,20191204,000000,25.4606,25.4606,25.42,25.42,794,0
+GNT_A.US,D,20191205,000000,25.4709,25.49,25.4709,25.49,400,0
+GNT_A.US,D,20191206,000000,25.5,25.5,25.5,25.5,258,0
+GNT_A.US,D,20191209,000000,25.5,25.5,25.4699,25.4699,1140,0
+GNT_A.US,D,20191210,000000,25.4542,25.4587,25.4398,25.4398,737,0
+GNT_A.US,D,20191211,000000,25.45,25.45,25.45,25.45,238,0
+GNT_A.US,D,20191212,000000,25.46,25.46,25.46,25.46,400,0
+GNT_A.US,D,20191213,000000,25.46,25.5,25.46,25.5,1200,0
+GNT_A.US,D,20191216,000000,25.49,25.49,25.49,25.49,785,0
+GNT_A.US,D,20191217,000000,25.3,25.3,25.3,25.3,500,0
+GNT_A.US,D,20191218,000000,25.35,25.35,25.35,25.35,200,0
+GNT_A.US,D,20191219,000000,25.3883,25.3883,25.3883,25.3883,200,0
+GNT_A.US,D,20191220,000000,25.1,25.48,25.1,25.3561,2100,0
+GNT_A.US,D,20191223,000000,25.25,25.4115,25.25,25.4115,372,0
+GNT_A.US,D,20191226,000000,25.65,25.65,25.35,25.35,1061,0
+GNT_A.US,D,20191227,000000,25.26,25.6174,25.26,25.6174,995,0
+GNT_A.US,D,20191231,000000,25.38,25.38,25.29,25.3329,1518,0
+GNT_A.US,D,20200102,000000,25.5,25.5,25.5,25.5,150,0
+GNT_A.US,D,20200103,000000,25.5,25.59,25.2949,25.2949,5580,0
+GNT_A.US,D,20200106,000000,25.35,25.5093,25.35,25.5093,805,0
+GNT_A.US,D,20200107,000000,25.5564,25.61,25.495,25.495,1211,0
+GNT_A.US,D,20200108,000000,25.5414,25.5414,25.5414,25.5414,306,0
+GNT_A.US,D,20200109,000000,25.55,25.55,25.55,25.55,862,0
+GNT_A.US,D,20200113,000000,25.5311,25.63,25.5311,25.5446,858,0
+GNT_A.US,D,20200115,000000,25.5,25.63,25.4693,25.5564,2585,0
+GNT_A.US,D,20200116,000000,25.602,25.7,25.602,25.7,1589,0
+GNT_A.US,D,20200117,000000,25.7,25.89,25.68,25.8386,1420,0
+GNT_A.US,D,20200121,000000,26,26,25.78,25.7805,2529,0
+GNT_A.US,D,20200123,000000,25.78,25.78,25.78,25.78,1336,0
+GNT_A.US,D,20200129,000000,25.7818,25.79,25.7818,25.79,300,0
+GNT_A.US,D,20200131,000000,25.6608,25.68,25.65,25.67,5985,0
+GNT_A.US,D,20200203,000000,25.8871,25.8871,25.8871,25.8871,220,0
+GNT_A.US,D,20200204,000000,25.92,25.92,25.92,25.92,1000,0
+GNT_A.US,D,20200207,000000,25.92,25.92,25.7,25.8257,1400,0
+GNT_A.US,D,20200210,000000,25.9,25.92,25.9,25.9194,1000,0
+GNT_A.US,D,20200212,000000,25.8,25.9,25.8,25.8585,4044,0
+GNT_A.US,D,20200213,000000,25.9012,25.92,25.9012,25.92,451,0
+GNT_A.US,D,20200218,000000,26,26.03,25.8943,26.03,2304,0
+GNT_A.US,D,20200219,000000,25.9,25.9007,25.68,25.9007,3200,0
+GNT_A.US,D,20200224,000000,25.8184,25.8184,25.8184,25.8184,604,0
+GNT_A.US,D,20200225,000000,25.855,25.9,25.65,25.65,1336,0
+GNT_A.US,D,20200227,000000,25.57,25.6879,25.57,25.6879,700,0
+GNT_A.US,D,20200228,000000,25.56,25.56,25.56,25.56,373,0
+GNT_A.US,D,20200302,000000,25.6203,25.65,25.4292,25.65,2378,0
+GNT_A.US,D,20200303,000000,25.65,25.65,25.41,25.41,11067,0
+GNT_A.US,D,20200304,000000,25.5767,25.65,25.42,25.65,25930,0
+GNT_A.US,D,20200305,000000,25.38,25.4888,25.26,25.26,13496,0
+GNT_A.US,D,20200306,000000,25.2,25.57,25.2,25.2,8425,0
+GNT_A.US,D,20200310,000000,25.39,25.4,25.01,25.01,1892,0
+GNT_A.US,D,20200311,000000,25.1,25.2252,25.02,25.02,4244,0
+GNT_A.US,D,20200312,000000,24.9,24.9201,23.5,23.8875,8081,0
+GNT_A.US,D,20200313,000000,24.61,24.61,23.89,23.89,665,0
+GNT_A.US,D,20200316,000000,23.7,24,23.15,23.8688,7966,0
+GNT_A.US,D,20200317,000000,23.75,24.7,23.02,24.5827,1985,0
+GNT_A.US,D,20200318,000000,22.94,23.96,20.295,20.5887,17319,0
+GNT_A.US,D,20200319,000000,20.705,22.3511,20.66,22.0514,10345,0
+GNT_A.US,D,20200320,000000,21.5657,21.5657,21.5657,21.5657,101,0
+GNT_A.US,D,20200323,000000,21.6,21.708,21.6,21.6,3067,0
+GNT_A.US,D,20200324,000000,22.575,22.99,21.9943,22.98,5502,0
+GNT_A.US,D,20200325,000000,22.1864,23.68,22.0531,23.2234,4320,0
+GNT_A.US,D,20200326,000000,23.24,24.4125,23.1275,23.67,3557,0
+GNT_A.US,D,20200327,000000,24.08,24.08,23,23.069,1575,0
+GNT_A.US,D,20200330,000000,24.1,24.1,23.05,23.9415,1696,0
+GNT_A.US,D,20200331,000000,24.1,24.1,24.0538,24.0538,489,0
+GNT_A.US,D,20200401,000000,24.19,24.19,24.19,24.19,200,0
+GNT_A.US,D,20200402,000000,24.2,24.2,24.2,24.2,504,0
+GNT_A.US,D,20200403,000000,23.5,23.51,23.5,23.51,424,0
+GNT_A.US,D,20200406,000000,23.81,23.81,23.6,23.6,1716,0
+GNT_A.US,D,20200407,000000,24.1,24.1,23.8875,24.0105,5200,0
+GNT_A.US,D,20200408,000000,24.1,24.89,24.1,24.8899,3629,0
+GNT_A.US,D,20200409,000000,25,25,24.7025,25,1279,0
+GNT_A.US,D,20200413,000000,24.6768,24.6768,24.6768,24.6768,1012,0
+GNT_A.US,D,20200414,000000,25,25,24.61,24.8,7987,0
+GNT_A.US,D,20200415,000000,24.8,24.98,24.75,24.845,1913,0
+GNT_A.US,D,20200416,000000,24.7651,24.84,24.735,24.8,1950,0
+GNT_A.US,D,20200417,000000,24.895,25,24.895,24.99,1043,0
+GNT_A.US,D,20200420,000000,24.85,25,24.85,25,6655,0
+GNT_A.US,D,20200421,000000,24.99,25.02,24.8997,24.9703,3427,0
+GNT_A.US,D,20200422,000000,25,25,25,25,2878,0
+GNT_A.US,D,20200423,000000,25.14,25.14,25.075,25.075,3930,0
+GNT_A.US,D,20200427,000000,24.9754,25.15,24.9754,25.15,384,0
+GNT_A.US,D,20200428,000000,25.15,25.15,24.947,25.0428,5357,0
+GNT_A.US,D,20200429,000000,25.02,25.134,25.02,25.02,655,0
+GNT_A.US,D,20200430,000000,25.1622,25.2,25.1264,25.2,1225,0
+GNT_A.US,D,20200501,000000,25.1,25.1,25.0501,25.0501,806,0
+GNT_A.US,D,20200504,000000,25.08,25.185,25.08,25.1,1745,0
+GNT_A.US,D,20200505,000000,25.2,25.33,25.2,25.33,537,0
+GNT_A.US,D,20200507,000000,25.14,25.1409,24.8,25.1,6423,0
+GNT_A.US,D,20200508,000000,25.17,25.32,25.17,25.32,1369,0
+GNT_A.US,D,20200511,000000,25.25,25.29,25.2106,25.2106,1810,0
+GNT_A.US,D,20200512,000000,25.15,25.15,25.11,25.11,2924,0
+GNT_A.US,D,20200513,000000,25.15,25.15,25.01,25.1001,4986,0
+GNT_A.US,D,20200514,000000,25.01,25.0101,24.9993,25,7806,0
+GNT_A.US,D,20200515,000000,25.12,25.1741,25.12,25.1201,1298,0
+GNT_A.US,D,20200518,000000,25.2192,25.2192,25.12,25.1607,610,0
+GNT_A.US,D,20200519,000000,25.06,25.08,25.05,25.0796,4840,0
+GNT_A.US,D,20200520,000000,25.08,25.25,25.08,25.1,7533,0
+GNT_A.US,D,20200521,000000,25.07,25.25,25.07,25.185,4698,0
+GNT_A.US,D,20200522,000000,25.25,25.25,25.08,25.2,16382,0
+GNT_A.US,D,20200526,000000,25.2214,25.243,25.16,25.16,6326,0
+GNT_A.US,D,20200527,000000,25.16,25.16,25.12,25.12,526,0
+GNT_A.US,D,20200528,000000,25.12,25.22,25.11,25.11,5791,0
+GNT_A.US,D,20200529,000000,25.31,25.33,25.159,25.33,4846,0
+GNT_A.US,D,20200601,000000,25.33,26.07,25.245,25.979,6392,0
+GNT_A.US,D,20200602,000000,25.2637,25.49,25.2637,25.49,915,0
+GNT_A.US,D,20200603,000000,25.5112,25.5112,25.321,25.5,1640,0
+GNT_A.US,D,20200604,000000,25.5,25.5,25.43,25.5,3979,0
+GNT_A.US,D,20200605,000000,25.5,25.64,25.5,25.5637,1271,0
+GNT_A.US,D,20200609,000000,25.5977,25.5977,25.5977,25.5977,200,0
+GNT_A.US,D,20200610,000000,25.66,25.66,25.585,25.585,410,0
+GNT_A.US,D,20200611,000000,25.595,25.595,25.53,25.5601,2213,0
+GNT_A.US,D,20200615,000000,25.37,25.41,25.32,25.39,1337,0
+GNT_A.US,D,20200616,000000,25.35,25.38,25.35,25.37,2541,0
+GNT_A.US,D,20200617,000000,25.53,25.53,25.53,25.53,100,0
+GNT_A.US,D,20200618,000000,25.35,25.359,25.35,25.359,590,0
+GNT_A.US,D,20200619,000000,25.21,25.21,25.2,25.2,485,0
+GNT_A.US,D,20200622,000000,25.3,25.3,25.2601,25.2601,300,0
+GNT_A.US,D,20200623,000000,25.36,25.36,25.33,25.33,397,0
+GNT_A.US,D,20200624,000000,25.37,25.45,25.335,25.335,1617,0
+GNT_A.US,D,20200625,000000,25.29,25.3306,25.28,25.3306,474,0
+GNT_A.US,D,20200626,000000,25.46,25.46,25.46,25.46,339,0
+GNT_A.US,D,20200629,000000,25.4001,25.4001,25.4,25.4001,622,0
+GNT_A.US,D,20200630,000000,25.4,25.46,25.4,25.4,1349,0
+GNT_A.US,D,20200701,000000,25.46,25.46,25.46,25.46,201,0
+GNT_A.US,D,20200702,000000,25.49,25.49,25.45,25.4501,509,0
+GNT_A.US,D,20200706,000000,25.52,25.87,25.52,25.6508,2524,0
+GNT_A.US,D,20200708,000000,25.68,25.68,25.58,25.68,1100,0
+GNT_A.US,D,20200709,000000,25.7,25.7328,25.29,25.29,3800,0
+GNT_A.US,D,20200710,000000,25.55,25.55,25.55,25.55,100,0
+GNT_A.US,D,20200713,000000,25.585,25.75,25.4,25.5591,1604,0
+GNT_A.US,D,20200714,000000,25.4,25.535,25.4,25.42,596,0
+GNT_A.US,D,20200715,000000,25.43,25.43,25.43,25.43,100,0
+GNT_A.US,D,20200716,000000,25.5,25.5,25.5,25.5,100,0
+GNT_A.US,D,20200717,000000,25.46,25.5868,25.46,25.57,2461,0
+GNT_A.US,D,20200720,000000,25.555,25.6,25.555,25.6,1535,0
+GNT_A.US,D,20200722,000000,25.7,25.7007,25.7,25.7007,300,0
+GNT_A.US,D,20200723,000000,25.685,25.685,25.685,25.685,171,0
+GNT_A.US,D,20200727,000000,25.7,25.7003,25.7,25.7003,200,0
+GNT_A.US,D,20200728,000000,25.62,25.71,25.62,25.71,1100,0
+GNT_A.US,D,20200729,000000,25.76,25.76,25.695,25.695,400,0
+GNT_A.US,D,20200730,000000,25.77,25.77,25.77,25.77,191,0
+GNT_A.US,D,20200731,000000,25.6483,25.77,25.6483,25.7699,1624,0
+GNT_A.US,D,20200803,000000,25.77,25.89,25.7231,25.88,2100,0
+GNT_A.US,D,20200804,000000,25.89,25.89,25.8887,25.8887,887,0
+GNT_A.US,D,20200805,000000,25.89,25.89,25.7612,25.7612,210,0
+GNT_A.US,D,20200806,000000,25.93,25.94,25.93,25.94,400,0
+GNT_A.US,D,20200812,000000,25.8932,25.91,25.8932,25.91,750,0
+GNT_A.US,D,20200813,000000,25.97,25.97,25.92,25.92,1813,0
+GNT_A.US,D,20200814,000000,25.89,25.89,25.8,25.857,2281,0
+GNT_A.US,D,20200817,000000,25.85,25.97,25.835,25.9306,2606,0
+GNT_A.US,D,20200818,000000,25.9324,25.98,25.93,25.98,601,0
+GNT_A.US,D,20200819,000000,25.9372,25.94,25.9372,25.94,3502,0
+GNT_A.US,D,20200820,000000,25.98,26.06,25.84,25.95,7975,0
+GNT_A.US,D,20200821,000000,25.921,25.98,25.88,25.98,2100,0
+GNT_A.US,D,20200824,000000,26.013,26.04,26.013,26.013,1000,0
+GNT_A.US,D,20200825,000000,26.05,26.05,26.05,26.05,500,0
+GNT_A.US,D,20200826,000000,26.04,26.04,25.99,25.99,4000,0
+GNT_A.US,D,20200828,000000,26.01,26.02,26.01,26.02,1600,0
+GNT_A.US,D,20200831,000000,25.93,25.9702,25.93,25.93,1500,0
+GNT_A.US,D,20200902,000000,25.985,25.985,25.985,25.985,150,0
+GNT_A.US,D,20200903,000000,25.93,25.93,25.93,25.93,500,0
+GNT_A.US,D,20200904,000000,25.93,25.93,25.93,25.93,600,0
+GNT_A.US,D,20200908,000000,25.95,26,25.95,25.99,800,0
+GNT_A.US,D,20200909,000000,25.985,25.985,25.92,25.9374,1690,0
+GNT_A.US,D,20200911,000000,25.96,26,25.92,25.92,4000,0
+GNT_A.US,D,20200914,000000,25.992,25.992,25.93,25.93,2500,0
+GNT_A.US,D,20200915,000000,25.94,26.01,25.94,26.01,1580,0
+GNT_A.US,D,20200916,000000,25.99,26.07,25.9403,25.9403,1540,0
+GNT_A.US,D,20200917,000000,26.0498,26.0498,25.99,25.99,960,0
+GNT_A.US,D,20200918,000000,25.76,25.76,25.6469,25.7,3457,0
+GNT_A.US,D,20200921,000000,25.75,25.75,25.53,25.5301,6029,0
+GNT_A.US,D,20200922,000000,25.6907,25.6907,25.6907,25.6907,340,0
+GNT_A.US,D,20200923,000000,25.69,25.69,25.56,25.56,1530,0
+GNT_A.US,D,20200925,000000,25.77,25.77,25.685,25.685,200,0
+GNT_A.US,D,20200928,000000,25.79,25.79,25.75,25.79,1310,0
+GNT_A.US,D,20200929,000000,25.87,25.9,25.87,25.8999,752,0
+GNT_A.US,D,20200930,000000,25.9,25.98,25.86,25.9,9373,0
+GNT_A.US,D,20201001,000000,25.89,25.89,25.89,25.89,205,0
+GNT_A.US,D,20201005,000000,25.9498,25.99,25.935,25.9555,2725,0
+GNT_A.US,D,20201006,000000,25.98,26.06,25.98,26.0434,4844,0
+GNT_A.US,D,20201007,000000,26.0664,26.0664,26.0664,26.0664,500,0
+GNT_A.US,D,20201014,000000,25.95,25.95,25.95,25.95,1570,0
+GNT_A.US,D,20201015,000000,25.82,25.82,25.76,25.76,1053,0
+GNT_A.US,D,20201019,000000,25.76,25.885,25.76,25.87,2310,0
+GNT_A.US,D,20201020,000000,25.9199,25.9199,25.77,25.8,1781,0
+GNT_A.US,D,20201021,000000,25.8,25.8,25.8,25.8,25,0
+GNT_A.US,D,20201022,000000,25.927,25.97,25.9,25.97,1915,0
+GNT_A.US,D,20201026,000000,25.9462,25.9462,25.72,25.75,5464,0
+GNT_A.US,D,20201028,000000,25.72,25.72,25.72,25.72,209,0
+GNT_A.US,D,20201030,000000,25.87,25.87,25.87,25.87,100,0
+GNT_A.US,D,20201102,000000,25.75,26,25.75,26,1444,0
+GNT_A.US,D,20201103,000000,25.81,25.831,25.81,25.831,1500,0
+GNT_A.US,D,20201104,000000,25.84,25.84,25.84,25.84,350,0
+GNT_A.US,D,20201105,000000,25.99,26,25.95,25.95,800,0
+GNT_A.US,D,20201106,000000,25.9,25.9,25.7632,25.7632,2225,0
+GNT_A.US,D,20201109,000000,25.8,25.86,25.8,25.86,300,0
+GNT_A.US,D,20201111,000000,25.88,25.9,25.87,25.89,2020,0
+GNT_A.US,D,20201112,000000,25.98,25.998,25.9203,25.998,530,0
+GNT_A.US,D,20201116,000000,25.95,25.97,25.95,25.95,1126,0
+GNT_A.US,D,20201118,000000,25.89,26.2,25.89,25.96,1241,0
+GNT_A.US,D,20201120,000000,25.96,25.96,25.96,25.96,250,0
+GNT_A.US,D,20201202,000000,25.96,26.14,25.96,26.14,1124,0
+GNT_A.US,D,20201204,000000,26.14,26.14,26.13,26.14,1222,0
+GNT_A.US,D,20201208,000000,26.0478,26.0478,26.0478,26.0478,175,0
+GNT_A.US,D,20201211,000000,26.02,26.02,26.02,26.02,200,0
+GNT_A.US,D,20201215,000000,26.2,26.2,26.2,26.2,209,0
+GNT_A.US,D,20201216,000000,26.24,26.29,26.24,26.2401,1693,0
+GNT_A.US,D,20201217,000000,26,26.09,25.99,26.0899,4924,0
+GNT_A.US,D,20201218,000000,26.0573,26.0573,26.0573,26.0573,209,0
+GNT_A.US,D,20201221,000000,25.82,26.075,25.82,26.06,1520,0
+GNT_A.US,D,20201222,000000,26.09,26.14,25.97,25.98,2405,0
+GNT_A.US,D,20201223,000000,26.14,26.18,26.1,26.18,6487,0
+GNT_A.US,D,20201224,000000,26.17,26.19,26.065,26.19,1100,0
+GNT_A.US,D,20201228,000000,26.19,26.19,25.9999,26.05,4007,0
+GNT_A.US,D,20201229,000000,26.08,26.24,26,26.23,6488,0
+GNT_A.US,D,20201230,000000,26.194,26.23,26.194,26.23,1253,0
+GNT_A.US,D,20201231,000000,26.1627,26.1627,26.1627,26.1627,508,0
+GNT_A.US,D,20210104,000000,26.11,26.11,26.11,26.11,425,0
+GNT_A.US,D,20210105,000000,26.11,26.1102,26.11,26.1102,281,0
+GNT_A.US,D,20210106,000000,26.11,26.11,26.11,26.11,900,0
+GNT_A.US,D,20210108,000000,26.1,26.1,26.1,26.1,440,0
+GNT_A.US,D,20210112,000000,25.85,25.9999,25.85,25.9365,2784,0
+GNT_A.US,D,20210113,000000,26.0559,26.0559,26.0559,26.0559,115,0
+GNT_A.US,D,20210114,000000,26.1,26.13,25.84,25.84,3930,0
+GNT_A.US,D,20210115,000000,26.0639,26.0639,25.9,25.9,1386,0
+GNT_A.US,D,20210119,000000,25.95,25.95,25.95,25.95,100,0
+GNT_A.US,D,20210120,000000,26,26,25.8963,25.8963,1450,0
+GNT_A.US,D,20210121,000000,25.84,25.85,25.84,25.85,2500,0
+GNT_A.US,D,20210122,000000,25.912,25.941,25.86,25.87,5088,0
+GNT_A.US,D,20210125,000000,25.88,25.93,25.88,25.93,1210,0
+GNT_A.US,D,20210126,000000,25.927,25.99,25.927,25.979,1543,0
+GNT_A.US,D,20210127,000000,25.87,25.94,25.87,25.93,679,0
+GNT_A.US,D,20210128,000000,25.8701,25.8701,25.855,25.87,1177,0
+GNT_A.US,D,20210129,000000,25.85,25.85,25.79,25.82,6080,0
+GNT_A.US,D,20210202,000000,25.92,25.92,25.92,25.92,1352,0
+GNT_A.US,D,20210205,000000,26.04,26.04,26.04,26.04,388,0
+GNT_A.US,D,20210208,000000,26.05,26.0699,26.05,26.0699,1001,0
+GNT_A.US,D,20210210,000000,25.93,25.93,25.93,25.93,850,0
+GNT_A.US,D,20210212,000000,25.9979,25.9979,25.9979,25.9979,101,0
+GNT_A.US,D,20210217,000000,25.9,25.9,25.82,25.82,1917,0
+GNT_A.US,D,20210218,000000,25.88,25.88,25.75,25.8015,2176,0
+GNT_A.US,D,20210223,000000,25.81,25.8732,25.8,25.8,1000,0
+GNT_A.US,D,20210224,000000,25.8,25.8,25.8,25.8,2372,0
+GNT_A.US,D,20210225,000000,25.862,25.862,25.862,25.862,510,0
+GNT_A.US,D,20210226,000000,25.93,25.93,25.93,25.93,100,0
+GNT_A.US,D,20210301,000000,25.9,25.9,25.6591,25.6591,1541,0
+GNT_A.US,D,20210302,000000,25.74,25.7903,25.72,25.7201,1336,0
+GNT_A.US,D,20210304,000000,25.9299,25.9299,25.89,25.92,860,0
+GNT_A.US,D,20210305,000000,25.92,25.92,25.92,25.92,232,0
+GNT_A.US,D,20210309,000000,25.94,25.94,25.76,25.77,5008,0
+GNT_A.US,D,20210311,000000,25.9,25.991,25.9,25.98,10184,0
+GNT_A.US,D,20210315,000000,25.8948,25.94,25.8948,25.94,2484,0
+GNT_A.US,D,20210316,000000,25.96,25.965,25.96,25.965,2204,0
+GNT_A.US,D,20210317,000000,25.9879,26,25.77,25.9,7600,0
+GNT_A.US,D,20210318,000000,25.65,25.67,25.65,25.67,593,0
+GNT_A.US,D,20210319,000000,25.68,25.68,25.6168,25.64,721,0
+GNT_A.US,D,20210322,000000,25.6802,25.6802,25.66,25.66,398,0
+GNT_A.US,D,20210323,000000,25.65,25.65,25.55,25.55,1151,0
+GNT_A.US,D,20210324,000000,25.78,25.78,25.63,25.63,1617,0
+GNT_A.US,D,20210325,000000,25.6574,25.7684,25.61,25.7507,4318,0
+GNT_A.US,D,20210326,000000,25.88,25.88,25.65,25.65,3255,0
+GNT_A.US,D,20210329,000000,25.7219,25.7219,25.7219,25.7219,436,0
+GNT_A.US,D,20210331,000000,25.775,25.775,25.775,25.775,1030,0
+GNT_A.US,D,20210401,000000,25.79,25.8499,25.79,25.815,1400,0
+GNT_A.US,D,20210405,000000,25.8,25.89,25.8,25.85,2405,0
+GNT_A.US,D,20210406,000000,25.89,25.9001,25.89,25.9001,1200,0
+GNT_A.US,D,20210407,000000,25.9,25.9091,25.9,25.9,1800,0
+GNT_A.US,D,20210408,000000,25.9,25.9,25.9,25.9,100,0
+GNT_A.US,D,20210409,000000,25.91,25.9578,25.91,25.9276,701,0
+GNT_A.US,D,20210414,000000,26.038,26.05,26.038,26.0496,739,0
+GNT_A.US,D,20210415,000000,26.0699,26.0699,26.0699,26.0699,100,0
+GNT_A.US,D,20210419,000000,26.01,26.01,26.01,26.01,859,0
+GNT_A.US,D,20210420,000000,26.01,26.01,26.01,26.01,353,0
+GNT_A.US,D,20210421,000000,26.02,26.02,26.02,26.02,217,0
+GNT_A.US,D,20210422,000000,25.897,25.897,25.897,25.897,100,0
+GNT_A.US,D,20210430,000000,25.838,25.838,25.838,25.838,224,0
+GNT_A.US,D,20210505,000000,25.9899,25.9899,25.9678,25.9678,50,0
+GNT_A.US,D,20210506,000000,25.999,25.999,25.999,25.999,100,0
+GNT_A.US,D,20210510,000000,25.9561,25.9561,25.9561,25.9561,115,0
+GNT_A.US,D,20210512,000000,25.8828,25.8828,25.8828,25.8828,800,0
+GNT_A.US,D,20210514,000000,25.9675,26.05,25.9675,26.05,2427,0
+GNT_A.US,D,20210519,000000,26.005,26.005,25.94,25.94,1275,0
+GNT_A.US,D,20210525,000000,25.99,25.99,25.99,25.99,216,0
+GNT_A.US,D,20210526,000000,26.0638,26.065,26.04,26.04,1344,0
+GNT_A.US,D,20210527,000000,26.07,26.0701,26.05,26.06,500,0
+GNT_A.US,D,20210528,000000,26.0797,26.09,26.03,26.09,2400,0
+GNT_A.US,D,20210601,000000,25.99,26.0128,25.85,26.0128,1400,0
+GNT_A.US,D,20210602,000000,26.01,26.065,26,26.065,1003,0
+GNT_A.US,D,20210603,000000,26.11,26.11,26.11,26.11,900,0
+GNT_A.US,D,20210604,000000,26.0558,26.1485,26.0558,26.1485,200,0
+GNT_A.US,D,20210607,000000,26.1166,26.128,26.1166,26.1166,930,0
+GNT_A.US,D,20210610,000000,26.1244,26.1244,26,26.1,1366,0
+GNT_A.US,D,20210614,000000,26.1638,26.1638,26.1638,26.1638,167,0
+GNT_A.US,D,20210615,000000,26.18,26.25,26.18,26.25,600,0
+GNT_A.US,D,20210616,000000,26.1826,26.1826,26.1826,26.1826,570,0
+GNT_A.US,D,20210617,000000,26.2699,26.2699,26.2699,26.2699,418,0
+GNT_A.US,D,20210618,000000,26.1399,26.1399,26.1399,26.1399,471,0
+GNT_A.US,D,20210621,000000,25.91,26,25.88,26,868,0
+GNT_A.US,D,20210622,000000,26.039,26.039,26,26,600,0
+GNT_A.US,D,20210623,000000,26.05,26.07,26.01,26.07,850,0
+GNT_A.US,D,20210628,000000,26.16,26.16,26.16,26.16,1406,0
+GNT_A.US,D,20210629,000000,26.08,26.08,26.08,26.08,736,0
+GNT_A.US,D,20210630,000000,25.94,26.075,25.93,26.075,2555,0
+GNT_A.US,D,20210701,000000,26.08,26.08,26.08,26.08,1025,0
+GNT_A.US,D,20210702,000000,26.02,26.02,26.02,26.02,405,0
+GNT_A.US,D,20210706,000000,26.16,26.16,26.12,26.12,1461,0
+GNT_A.US,D,20210707,000000,26.12,26.1399,26.12,26.1399,500,0
+GNT_A.US,D,20210709,000000,26.12,26.12,26.0652,26.0652,1700,0
+GNT_A.US,D,20210712,000000,26.16,26.16,26.16,26.16,699,0
+GNT_A.US,D,20210719,000000,25.8,25.8,25.8,25.8,204,0
+GNT_A.US,D,20210721,000000,25.82,25.988,25.82,25.988,1539,0
+GNT_A.US,D,20210722,000000,25.9283,25.9283,25.9283,25.9283,100,0
+GNT_A.US,D,20210723,000000,26.1,26.1,26.1,26.1,380,0
+GNT_A.US,D,20210727,000000,25.95,25.95,25.95,25.95,102,0
+GNT_A.US,D,20210729,000000,26.02,26.15,26.02,26.15,3217,0
+GNT_A.US,D,20210730,000000,26.15,26.1501,26.15,26.1501,600,0
+GNT_A.US,D,20210802,000000,25.96,26.15,25.96,25.97,5655,0
+GNT_A.US,D,20210803,000000,26.06,26.06,26.06,26.06,443,0
+GNT_A.US,D,20210806,000000,26.02,26.03,25.93,25.93,2100,0
+GNT_A.US,D,20210809,000000,25.94,25.94,25.94,25.94,1418,0
+GNT_A.US,D,20210810,000000,25.8331,25.929,25.7163,25.815,20565,0
+GNT_A.US,D,20210811,000000,25.81,25.95,25.8082,25.82,36109,0
+GNT_A.US,D,20210812,000000,25.94,25.95,25.825,25.86,6700,0
+GNT_A.US,D,20210813,000000,25.82,25.89,25.82,25.85,3549,0
+GNT_A.US,D,20210816,000000,25.9,25.94,25.9,25.94,270,0
+GNT_A.US,D,20210817,000000,25.94,25.94,25.805,25.8212,4511,0
+GNT_A.US,D,20210818,000000,25.78,25.86,25.78,25.8465,1498,0
+GNT_A.US,D,20210819,000000,25.83,25.89,25.7853,25.86,3701,0
+GNT_A.US,D,20210820,000000,25.835,25.89,25.83,25.88,761,0
+GNT_A.US,D,20210823,000000,25.88,25.92,25.88,25.92,712,0
+GNT_A.US,D,20210824,000000,25.92,25.9202,25.92,25.9202,2500,0
+GNT_A.US,D,20210825,000000,25.93,25.95,25.93,25.95,1250,0
+GNT_A.US,D,20210826,000000,25.95,25.95,25.9001,25.93,1126,0
+GNT_A.US,D,20210827,000000,25.89,25.89,25.89,25.89,100,0
+GNT_A.US,D,20210830,000000,25.9348,25.965,25.9348,25.965,4200,0
+GNT_A.US,D,20210831,000000,25.955,25.961,25.9,25.9122,1103,0
+GNT_A.US,D,20210901,000000,25.9501,25.98,25.94,25.9635,3539,0
+GNT_A.US,D,20210902,000000,25.97,25.98,25.93,25.94,3516,0
+GNT_A.US,D,20210903,000000,25.9284,25.94,25.92,25.94,1500,0
+GNT_A.US,D,20210907,000000,25.9601,25.97,25.94,25.94,3753,0
+GNT_A.US,D,20210908,000000,25.9742,25.9742,25.92,25.92,3080,0
+GNT_A.US,D,20210909,000000,25.92,25.965,25.92,25.9501,2298,0
+GNT_A.US,D,20210910,000000,25.9637,25.98,25.93,25.9529,2020,0
+GNT_A.US,D,20210914,000000,25.94,25.94,25.92,25.92,200,0
+GNT_A.US,D,20210915,000000,25.93,25.93,25.92,25.92,302,0
+GNT_A.US,D,20210917,000000,25.76,25.81,25.66,25.69,7127,0
+GNT_A.US,D,20210921,000000,25.68,25.68,25.63,25.67,1195,0
+GNT_A.US,D,20210922,000000,25.67,25.83,25.65,25.83,10158,0
+GNT_A.US,D,20210923,000000,25.72,25.7546,25.69,25.7376,4667,0
+GNT_A.US,D,20210924,000000,25.704,25.74,25.68,25.74,2402,0
+GNT_A.US,D,20210927,000000,25.75,25.81,25.68,25.68,4215,0
+GNT_A.US,D,20210928,000000,25.64,25.73,25.64,25.73,2614,0
+GNT_A.US,D,20210929,000000,25.73,25.7462,25.73,25.7462,461,0
+GNT_A.US,D,20210930,000000,25.7063,25.83,25.7063,25.83,1464,0
+GNT_A.US,D,20211001,000000,25.68,25.71,25.64,25.71,2302,0
+GNT_A.US,D,20211004,000000,25.8139,25.8139,25.67,25.68,1204,0
+GNT_A.US,D,20211005,000000,25.68,25.68,25.6316,25.6316,1000,0
+GNT_A.US,D,20211006,000000,25.7599,25.7599,25.68,25.68,300,0
+GNT_A.US,D,20211008,000000,25.78,25.78,25.78,25.78,367,0
+GNT_A.US,D,20211011,000000,25.64,25.7479,25.64,25.6509,1932,0
+GNT_A.US,D,20211012,000000,25.6601,25.74,25.65,25.74,6625,0
+GNT_A.US,D,20211013,000000,25.7999,25.7999,25.7999,25.7999,100,0
+GNT_A.US,D,20211014,000000,25.79,25.81,25.755,25.8,1670,0
+GNT_A.US,D,20211015,000000,25.8001,25.81,25.78,25.78,3500,0
+GNT_A.US,D,20211018,000000,25.8053,25.8053,25.669,25.75,3207,0
+GNT_A.US,D,20211020,000000,25.77,25.77,25.67,25.77,2300,0
+GNT_A.US,D,20211022,000000,25.785,25.785,25.73,25.73,1340,0
+GNT_A.US,D,20211025,000000,25.75,25.78,25.71,25.74,1695,0
+GNT_A.US,D,20211026,000000,25.781,25.781,25.765,25.765,870,0
+GNT_A.US,D,20211102,000000,25.68,25.75,25.67,25.74,2460,0
+GNT_A.US,D,20211103,000000,25.6701,25.75,25.67,25.75,795,0
+GNT_A.US,D,20211104,000000,25.829,25.83,25.46,25.79,16048,0
+GNT_A.US,D,20211105,000000,25.74,25.83,25.73,25.83,706,0
+GNT_A.US,D,20211108,000000,25.75,25.82,25.68,25.82,2248,0
+GNT_A.US,D,20211109,000000,25.84,25.84,25.84,25.84,403,0
+GNT_A.US,D,20211112,000000,25.76,25.82,25.735,25.82,623,0
+GNT_A.US,D,20211115,000000,25.83,25.83,25.83,25.83,379,0
+GNT_A.US,D,20211116,000000,25.79,25.79,25.7279,25.7279,506,0
+GNT_A.US,D,20211117,000000,25.77,25.77,25.77,25.77,101,0
+GNT_A.US,D,20211119,000000,25.6951,25.83,25.6951,25.83,479,0
+GNT_A.US,D,20211124,000000,25.724,25.724,25.53,25.58,5237,0
+GNT_A.US,D,20211126,000000,25.56,25.56,25.53,25.53,619,0
+GNT_A.US,D,20211129,000000,25.69,25.6999,25.62,25.62,1192,0
+GNT_A.US,D,20211201,000000,25.7,25.705,25.7,25.7,1354,0
+GNT_A.US,D,20211202,000000,25.7,25.7,25.7,25.7,1014,0
+GNT_A.US,D,20211203,000000,25.7,25.7,25.67,25.7,4920,0
+GNT_A.US,D,20211206,000000,25.8,25.8,25.8,25.8,259,0
+GNT_A.US,D,20211207,000000,25.8315,25.8315,25.83,25.83,458,0
+GNT_A.US,D,20211208,000000,25.72,25.72,25.69,25.69,600,0
+GNT_A.US,D,20211209,000000,25.7,25.73,25.68,25.73,1818,0
+GNT_A.US,D,20211213,000000,25.67,25.67,25.66,25.66,693,0
+GNT_A.US,D,20211215,000000,25.72,25.79,25.72,25.79,1200,0
+GNT_A.US,D,20211216,000000,25.54,25.57,25.5,25.57,6848,0
+GNT_A.US,D,20211217,000000,25.54,25.57,25.51,25.51,2742,0
+GNT_A.US,D,20211220,000000,25.57,25.57,25.5,25.5,1364,0
+GNT_A.US,D,20211221,000000,25.525,25.55,25.525,25.54,2272,0
+GNT_A.US,D,20211222,000000,25.57,25.57,25.57,25.57,241,0
+GNT_A.US,D,20211227,000000,25.57,25.57,25.53,25.57,3285,0
+GNT_A.US,D,20211228,000000,25.57,25.57,25.57,25.57,216,0
+GNT_A.US,D,20211229,000000,25.5483,25.5483,25.5483,25.5483,273,0
+GNT_A.US,D,20211230,000000,25.53,25.59,25.52,25.52,4068,0
+GNT_A.US,D,20211231,000000,25.57,25.57,25.57,25.57,900,0
+GNT_A.US,D,20220103,000000,25.57,25.59,25.34,25.59,9016,0
+GNT_A.US,D,20220104,000000,25.46,25.5,25.46,25.5,751,0
+GNT_A.US,D,20220105,000000,25.53,25.54,25.48,25.48,2489,0
+GNT_A.US,D,20220106,000000,25.5295,25.5295,25.5295,25.5295,600,0
+GNT_A.US,D,20220107,000000,25.5001,25.53,25.4001,25.53,4522,0
+GNT_A.US,D,20220110,000000,25.5,25.5,25.5,25.5,109,0
+GNT_A.US,D,20220112,000000,25.5499,25.5499,25.42,25.4582,900,0
+GNT_A.US,D,20220113,000000,25.45,25.53,25.44,25.53,1665,0
+GNT_A.US,D,20220119,000000,25.45,25.45,25.45,25.45,207,0
+GNT_A.US,D,20220120,000000,25.52,25.52,25.52,25.52,200,0
+GNT_A.US,D,20220121,000000,25.4685,25.4685,25.4685,25.4685,3000,0
+GNT_A.US,D,20220124,000000,25.48,25.49,25.2501,25.49,1800,0
+GNT_A.US,D,20220125,000000,25.2982,25.38,25.25,25.38,1762,0
+GNT_A.US,D,20220126,000000,25.3478,25.3478,25.3478,25.3478,569,0
+GNT_A.US,D,20220127,000000,25.31,25.365,25.31,25.365,2600,0
+GNT_A.US,D,20220128,000000,25.28,25.31,25.28,25.31,834,0
+GNT_A.US,D,20220131,000000,25.3587,25.4,25.3587,25.4,955,0
+GNT_A.US,D,20220201,000000,25.4,25.4876,25.4,25.4876,480,0
+GNT_A.US,D,20220202,000000,25.48,25.49,25.41,25.49,1142,0
+GNT_A.US,D,20220203,000000,25.26,25.31,25.2,25.31,2416,0
+GNT_A.US,D,20220204,000000,25.3,25.3,25.23,25.265,2101,0
+GNT_A.US,D,20220208,000000,25.31,25.41,25.23,25.36,4657,0
+GNT_A.US,D,20220210,000000,25.27,25.27,25.2,25.2,3147,0
+GNT_A.US,D,20220211,000000,25.18,25.19,25.05,25.08,4165,0
+GNT_A.US,D,20220214,000000,25.02,25.15,24.9,24.9,5610,0
+GNT_A.US,D,20220215,000000,24.9,25.07,24.8761,25.07,5372,0
+GNT_A.US,D,20220216,000000,24.93,25.15,24.5555,25.11,15569,0
+GNT_A.US,D,20220218,000000,25,25.05,24.83,24.9,2540,0
+GNT_A.US,D,20220222,000000,25.06,25.09,24.84,24.94,2262,0
+GNT_A.US,D,20220224,000000,24.96,24.97,24.77,24.83,10587,0
+GNT_A.US,D,20220225,000000,24.83,25.02,24.82,25,1611,0
+GNT_A.US,D,20220228,000000,25.06,25.19,25.06,25.17,3496,0
+GNT_A.US,D,20220301,000000,25.05,25.2476,25.04,25.2476,1682,0
+GNT_A.US,D,20220302,000000,25.12,25.15,25.12,25.13,3095,0
+GNT_A.US,D,20220303,000000,25.15,25.15,25.15,25.15,235,0
+GNT_A.US,D,20220304,000000,25.08,25.15,25.08,25.15,1354,0
+GNT_A.US,D,20220307,000000,25.2,25.2,25.2,25.2,142,0
+GNT_A.US,D,20220308,000000,25.125,25.125,25.125,25.125,491,0
+GNT_A.US,D,20220309,000000,25.2,25.22,25.2,25.22,600,0
+GNT_A.US,D,20220310,000000,25.0652,25.16,25.015,25.02,1770,0
+GNT_A.US,D,20220314,000000,25.05,25.07,24.9,24.98,6366,0
+GNT_A.US,D,20220315,000000,25.08,25.13,25.07,25.07,1206,0
+GNT_A.US,D,20220316,000000,24.9886,25.07,24.9886,25.07,725,0
+GNT_A.US,D,20220318,000000,24.9,24.99,24.79,24.7901,5596,0
+GNT_A.US,D,20220322,000000,24.95,24.99,24.84,24.84,1290,0
+GNT_A.US,D,20220323,000000,24.8,24.85,24.8,24.85,1402,0
+GNT_A.US,D,20220324,000000,24.8665,24.98,24.82,24.9299,2019,0
+GNT_A.US,D,20220325,000000,24.87,24.87,24.82,24.82,1300,0
+GNT_A.US,D,20220328,000000,24.84,24.84,24.7101,24.83,1215,0
+GNT_A.US,D,20220329,000000,24.92,24.94,24.87,24.94,1928,0
+GNT_A.US,D,20220330,000000,24.94,24.94,24.8956,24.94,1256,0
+GNT_A.US,D,20220331,000000,24.94,24.94,24.9,24.93,3208,0
+GNT_A.US,D,20220401,000000,24.93,24.93,24.88,24.93,1797,0
+GNT_A.US,D,20220404,000000,24.93,24.93,24.88,24.9,1415,0
+GNT_A.US,D,20220405,000000,24.865,24.9,24.8307,24.8764,3258,0
+GNT_A.US,D,20220406,000000,24.7001,24.79,24.6182,24.705,1692,0
+GNT_A.US,D,20220407,000000,24.84,24.8499,24.73,24.7615,2445,0
+GNT_A.US,D,20220408,000000,24.73,24.83,24.73,24.8297,1010,0
+GNT_A.US,D,20220411,000000,24.83,24.83,24.6,24.6,1735,0
+GNT_A.US,D,20220412,000000,24.6,24.7199,24.55,24.6399,1660,0
+GNT_A.US,D,20220413,000000,24.3857,24.3857,24.0699,24.13,7534,0
+GNT_A.US,D,20220414,000000,23.9918,24.06,23.82,23.82,2867,0
+GNT_A.US,D,20220418,000000,23.94,23.9601,23.778,23.875,3880,0
+GNT_A.US,D,20220419,000000,23.92,23.92,23.57,23.6712,6687,0
+GNT_A.US,D,20220420,000000,23.86,23.86,23.72,23.72,1821,0
+GNT_A.US,D,20220422,000000,23.6671,23.71,23.28,23.71,4388,0
+GNT_A.US,D,20220425,000000,23.7,23.7,23.53,23.66,1621,0
+GNT_A.US,D,20220426,000000,23.52,23.6589,23.35,23.6589,1113,0
+GNT_A.US,D,20220427,000000,23.3501,23.67,23.3501,23.4782,1311,0
+GNT_A.US,D,20220429,000000,23.25,23.43,22.96,23.3574,2557,0
+GNT_A.US,D,20220502,000000,22.8312,23.3299,22.8312,23.3299,3601,0
+GNT_A.US,D,20220503,000000,22.98,23.28,22.98,23.02,5677,0
+GNT_A.US,D,20220504,000000,23.0101,23.6199,23.01,23.5693,2930,0
+GNT_A.US,D,20220505,000000,23.45,23.45,23.45,23.45,652,0
+GNT_A.US,D,20220506,000000,23.42,23.42,23.42,23.42,700,0
+GNT_A.US,D,20220509,000000,23.1799,23.1799,22.4023,23.0256,3726,0
+GNT_A.US,D,20220510,000000,23.02,23.43,22.56,23.43,3527,0
+GNT_A.US,D,20220511,000000,22.7082,23.62,22.7082,23.61,1103,0
+GNT_A.US,D,20220513,000000,23.2329,23.61,23.135,23.61,700,0
+GNT_A.US,D,20220516,000000,22.6899,23.61,22.6899,23.61,807,0
+GNT_A.US,D,20220517,000000,23.31,23.56,23.31,23.56,673,0
+GNT_A.US,D,20220518,000000,22.6157,23.55,22.6157,23.55,1126,0
+GNT_A.US,D,20220520,000000,22.9,23.37,22.9,23.37,1045,0
+GNT_A.US,D,20220523,000000,23.35,23.4,23.13,23.4,1738,0
+GNT_A.US,D,20220525,000000,23.57,23.78,23.57,23.78,1089,0
+GNT_A.US,D,20220527,000000,24.49,24.49,24.49,24.49,100,0
+GNT_A.US,D,20220531,000000,24.2807,24.3999,23.875,23.875,753,0
+GNT_A.US,D,20220601,000000,23.5536,24.01,23.5536,24.01,398,0
+GNT_A.US,D,20220602,000000,24.38,24.38,24.38,24.38,412,0
+GNT_A.US,D,20220603,000000,24.1,24.38,24.1,24.32,1828,0
+GNT_A.US,D,20220606,000000,24.33,24.33,23.6543,24.2573,1236,0
+GNT_A.US,D,20220607,000000,23.63,24.32,23.58,24.32,4200,0
+GNT_A.US,D,20220608,000000,23.89,24.32,23.89,24.26,3201,0
+GNT_A.US,D,20220609,000000,24.25,24.26,23.935,24.24,10071,0
+GNT_A.US,D,20220610,000000,24.14,24.14,24.14,24.14,462,0
+GNT_A.US,D,20220613,000000,23.91,23.91,23.0001,23.45,1847,0
+GNT_A.US,D,20220614,000000,23.45,23.53,23.255,23.255,3669,0
+GNT_A.US,D,20220616,000000,23.4,23.525,22.965,23.525,8752,0
+GNT_A.US,D,20220617,000000,23.13,23.13,22.84,22.897,836,0
+GNT_A.US,D,20220621,000000,23,23,23,23,577,0
+GNT_A.US,D,20220622,000000,23.56,23.56,23.56,23.56,1000,0
+GNT_A.US,D,20220623,000000,23.59,23.59,23.59,23.59,415,0
+GNT_A.US,D,20220624,000000,23.15,23.15,23.13,23.13,1650,0
+GNT_A.US,D,20220627,000000,23.76,23.76,23.27,23.27,520,0
+GNT_A.US,D,20220630,000000,23.15,23.15,23.12,23.12,224,0
+GNT_A.US,D,20220705,000000,23.5,23.94,23.5,23.94,995,0
+GNT_A.US,D,20220707,000000,23.85,23.89,23.85,23.89,401,0
+GNT_A.US,D,20220711,000000,23.67,23.67,23.65,23.65,1614,0
+GNT_A.US,D,20220712,000000,23.85,23.8699,23.76,23.7997,2171,0
+GNT_A.US,D,20220713,000000,23.99,24.15,23.8799,23.9305,3912,0
+GNT_A.US,D,20220714,000000,24.11,24.13,23.9,24.13,1005,0
+GNT_A.US,D,20220715,000000,23.9301,24.05,23.9301,23.99,1756,0
+GNT_A.US,D,20220719,000000,24.01,24.01,24.0089,24.0089,475,0
+GNT_A.US,D,20220720,000000,24,24.1,23.92,24.03,1700,0
+GNT_A.US,D,20220721,000000,24.0001,24.0001,24,24.0001,906,0
+GNT_A.US,D,20220722,000000,23.91,23.91,23.91,23.91,356,0
+GNT_A.US,D,20220725,000000,23.915,23.915,23.915,23.915,104,0
+GNT_A.US,D,20220726,000000,23.89,23.89,23.88,23.88,860,0
+GNT_A.US,D,20220727,000000,24.37,24.37,24.37,24.37,425,0
+GNT_A.US,D,20220728,000000,23.92,23.96,23.9,23.9,1272,0
+GNT_A.US,D,20220729,000000,24.15,24.3,24.15,24.15,742,0
+GNT_A.US,D,20220801,000000,24.47,24.47,24.3769,24.45,1206,0
+GNT_A.US,D,20220802,000000,24.35,24.37,24.35,24.37,332,0
+GNT_A.US,D,20220803,000000,24.47,24.47,24.47,24.47,606,0
+GNT_A.US,D,20220804,000000,24.275,24.55,24.275,24.55,2557,0
+GNT_A.US,D,20220805,000000,24.45,24.45,24.45,24.45,123,0
+GNT_A.US,D,20220808,000000,24.2404,24.2404,24.05,24.05,1471,0
+GNT_A.US,D,20220809,000000,24,24.15,22.7,23.8,5800,0
+GNT_A.US,D,20220810,000000,23.9,23.9,23.9,23.9,130,0
+GNT_A.US,D,20220811,000000,23.91,23.91,23.91,23.91,481,0
+GNT_A.US,D,20220812,000000,24.4199,24.4199,24.4199,24.4199,273,0
+GNT_A.US,D,20220818,000000,24.35,24.35,24.236,24.236,1100,0
+GNT_A.US,D,20220819,000000,24.1056,24.15,24.1056,24.1499,2987,0
+GNT_A.US,D,20220822,000000,24.14,24.3,24.14,24.3,1417,0
+GNT_A.US,D,20220824,000000,24.29,24.39,24.29,24.3161,952,0
+GNT_A.US,D,20220825,000000,24.37,24.4,24.3699,24.4,1194,0
+GNT_A.US,D,20220826,000000,24.25,24.47,24.25,24.47,1381,0
+GNT_A.US,D,20220829,000000,24.226,24.226,24.18,24.18,857,0
+GNT_A.US,D,20220830,000000,24.37,24.37,24.2272,24.37,1781,0
+GNT_A.US,D,20220831,000000,24.17,24.19,24.17,24.19,770,0
+GNT_A.US,D,20220901,000000,24.17,24.17,24.03,24.03,470,0
+GNT_A.US,D,20220908,000000,24.0201,24.0725,24.02,24.02,1115,0
+GNT_A.US,D,20220909,000000,24.1105,24.1105,24.1105,24.1105,906,0
+GNT_A.US,D,20220912,000000,24.15,24.15,24.15,24.15,500,0
+GNT_A.US,D,20220913,000000,24.22,24.22,24.2,24.2,231,0
+GNT_A.US,D,20220914,000000,24.05,24.34,24.05,24.27,3552,0
+GNT_A.US,D,20220915,000000,24.2226,24.2226,24.2226,24.2226,431,0
+GNT_A.US,D,20220916,000000,23.95,24.035,23.95,23.95,430,0
+GNT_A.US,D,20220919,000000,24.035,24.19,23.96,23.96,3308,0
+GNT_A.US,D,20220920,000000,23.95,23.95,23.7071,23.7071,3747,0
+GNT_A.US,D,20220921,000000,23.68,23.68,23.68,23.68,400,0
+GNT_A.US,D,20220923,000000,23.83,23.83,23.57,23.57,1592,0
+GNT_A.US,D,20220926,000000,23.54,23.54,22.97,23,2318,0
+GNT_A.US,D,20220929,000000,23.49,23.5,23.01,23.28,1469,0
+GNT_A.US,D,20220930,000000,23.33,23.33,23.33,23.33,202,0
+GNT_A.US,D,20221003,000000,23,23.86,22.7616,23.86,1491,0
+GNT_A.US,D,20221004,000000,24.08,24.08,24.08,24.08,520,0
+GNT_A.US,D,20221006,000000,23.8999,23.9,23.8999,23.9,1014,0
+GNT_A.US,D,20221007,000000,22.8,22.85,22.8,22.85,2808,0
+GNT_A.US,D,20221010,000000,22.8,22.8,22.75,22.75,507,0
+GNT_A.US,D,20221011,000000,22.75,22.75,22.5,22.5,1005,0
+GNT_A.US,D,20221012,000000,22.36,22.36,22.36,22.36,400,0
+GNT_A.US,D,20221013,000000,22.3607,22.3607,22.3607,22.3607,423,0
+GNT_A.US,D,20221014,000000,22.32,22.36,22.32,22.36,430,0
+GNT_A.US,D,20221017,000000,22.4499,22.9,22.4499,22.9,3300,0
+GNT_A.US,D,20221020,000000,22.5604,22.775,22.5604,22.775,500,0
+GNT_A.US,D,20221021,000000,22.56,22.56,22.56,22.56,300,0
+GNT_A.US,D,20221024,000000,22.56,22.56,22.5501,22.5501,578,0
+GNT_A.US,D,20221025,000000,22.605,22.737,22.2,22.605,3743,0
+GNT_A.US,D,20221026,000000,22.5999,22.6,22.5999,22.6,1140,0
+GNT_A.US,D,20221027,000000,22.23,22.9,22.2,22.55,4375,0
+GNT_A.US,D,20221028,000000,22.24,22.32,22.22,22.32,1100,0
+GNT_A.US,D,20221031,000000,22.75,22.75,22.75,22.75,135,0
+GNT_A.US,D,20221102,000000,22.4201,22.4201,22.4201,22.4201,500,0
+GNT_A.US,D,20221104,000000,22.21,22.65,22.21,22.28,1131,0
+GNT_A.US,D,20221107,000000,22.5,22.7,22.22,22.7,688,0
+GNT_A.US,D,20221109,000000,22.8,22.84,22.7115,22.7115,1065,0
+GNT_A.US,D,20221110,000000,22.71,22.97,22.71,22.97,1648,0
+GNT_A.US,D,20221111,000000,22.91,23.055,22.91,23.0071,3542,0
+GNT_A.US,D,20221115,000000,23.1,23.1,22.685,23,2664,0
+GNT_A.US,D,20221116,000000,23,23,23,23,117,0
+GNT_A.US,D,20221117,000000,23.1,23.49,23.1,23.4426,1763,0
+GNT_A.US,D,20221118,000000,23.1156,23.2908,23.1156,23.2908,646,0
+GNT_A.US,D,20221121,000000,23.085,23.47,23.0471,23.2712,1095,0
+GNT_A.US,D,20221122,000000,23.3,24.0001,23.3,23.98,2924,0
+GNT_A.US,D,20221123,000000,23.52,23.95,23.36,23.95,1645,0
+GNT_A.US,D,20221125,000000,23.7206,23.7206,23.7206,23.7206,228,0
+GNT_A.US,D,20221128,000000,23.7,23.7,23.7,23.7,224,0
+GNT_A.US,D,20221129,000000,23.72,23.75,23.72,23.75,425,0
+GNT_A.US,D,20221130,000000,23.6256,23.6256,23.5499,23.5499,918,0
+GNT_A.US,D,20221201,000000,23.57,23.57,23.57,23.57,410,0
+GNT_A.US,D,20221202,000000,23.2301,23.2301,23.2301,23.2301,123,0
+GNT_A.US,D,20221206,000000,23.15,23.15,23,23,2210,0
+GNT_A.US,D,20221207,000000,22.8,23,22.78,22.87,7958,0
+GNT_A.US,D,20221208,000000,22.83,22.8301,22.75,22.78,4857,0
+GNT_A.US,D,20221209,000000,22.7,22.89,22.7,22.89,602,0
+GNT_A.US,D,20221212,000000,22.89,22.89,22.806,22.806,652,0
+GNT_A.US,D,20221213,000000,22.89,22.89,22.89,22.89,345,0
+GNT_A.US,D,20221214,000000,22.92,23.13,22.92,23.13,661,0
+GNT_A.US,D,20221215,000000,23.13,23.29,23.03,23.26,4025,0
+GNT_A.US,D,20221219,000000,22.72,22.72,22.72,22.72,105,0
+GNT_A.US,D,20221221,000000,23,23,22.62,22.875,1159,0
+GNT_A.US,D,20221222,000000,22.8,22.873,22.8,22.873,266,0
+GNT_A.US,D,20221227,000000,22.97,22.97,22.07,22.07,3711,0
+GNT_A.US,D,20221229,000000,22.23,22.32,22.15,22.32,996,0
+GNT_A.US,D,20221230,000000,22.78,22.78,22.32,22.32,525,0
+GNT_A.US,D,20230103,000000,22.4812,22.4812,22.4812,22.4812,500,0
+GNT_A.US,D,20230104,000000,22.75,22.8893,22.75,22.8893,2301,0
+GNT_A.US,D,20230105,000000,22.65,23,22.65,23,1419,0
+GNT_A.US,D,20230106,000000,23,23.2,22.61,23.19,3900,0
+GNT_A.US,D,20230109,000000,22.99,22.99,22.99,22.99,224,0
+GNT_A.US,D,20230110,000000,22.66,22.829,22.25,22.829,6563,0
+GNT_A.US,D,20230113,000000,22.84,22.84,22.59,22.6,4518,0
+GNT_A.US,D,20230117,000000,22.664,22.79,22.61,22.76,4283,0
+GNT_A.US,D,20230118,000000,23,23.15,23,23.15,566,0
+GNT_A.US,D,20230119,000000,22.8701,23.13,22.87,23.13,3000,0
+GNT_A.US,D,20230120,000000,23.095,23.19,23.057,23.1899,3062,0
+GNT_A.US,D,20230123,000000,23.46,23.88,23.46,23.872,1440,0
+GNT_A.US,D,20230124,000000,23.3175,23.3175,23.3175,23.3175,358,0
+GNT_A.US,D,20230131,000000,23.85,23.85,23.85,23.85,180,0
+GNT_A.US,D,20230201,000000,23.5,23.5,23.22,23.22,1772,0
+GNT_A.US,D,20230202,000000,23.525,23.8,23.3267,23.8,597,0
+GNT_A.US,D,20230206,000000,23.72,23.72,23.72,23.72,100,0
+GNT_A.US,D,20230207,000000,23.5545,23.5545,23.5545,23.5545,200,0
+GNT_A.US,D,20230208,000000,23.7,23.7,23.44,23.44,300,0
+GNT_A.US,D,20230210,000000,23.51,23.51,23.26,23.32,2668,0
+GNT_A.US,D,20230215,000000,23.55,23.55,23.26,23.26,825,0
+GNT_A.US,D,20230216,000000,23.7,23.7,23.26,23.2601,1760,0
+GNT_A.US,D,20230221,000000,23.48,23.48,23.4499,23.4499,943,0
+GNT_A.US,D,20230222,000000,23.27,23.29,23.25,23.25,2400,0
+GNT_A.US,D,20230224,000000,23.07,23.07,23.07,23.07,130,0
+GNT_A.US,D,20230227,000000,23.3256,23.3363,23.07,23.08,1200,0
+GNT_A.US,D,20230228,000000,23.08,23.3377,23,23.3325,4300,0
+GNT_A.US,D,20230301,000000,23.207,23.2518,23,23.01,2644,0
+GNT_A.US,D,20230302,000000,23.01,23.01,23.01,23.01,150,0
+GNT_A.US,D,20230303,000000,22.9,22.9179,22.9,22.9,1438,0
+GNT_A.US,D,20230306,000000,22.92,23.55,22.92,23.55,353,0
+GNT_A.US,D,20230307,000000,22.92,23.0975,22.85,23.0975,1105,0
+GNT_A.US,D,20230309,000000,22.88,22.88,22.7035,22.7035,1059,0
+GNT_A.US,D,20230310,000000,22.5,22.97,22.5,22.52,2138,0
+GNT_A.US,D,20230313,000000,23.0067,23.06,21.92,23.06,4733,0
+GNT_A.US,D,20230314,000000,22.5,22.5,22.45,22.45,210,0
+GNT_A.US,D,20230316,000000,23.6,23.7,23.6,23.7,500,0
+GNT_A.US,D,20230320,000000,22.56,22.5873,21.86,22.0473,3250,0
+GNT_A.US,D,20230321,000000,22.35,22.43,22.35,22.42,1937,0
+GNT_A.US,D,20230323,000000,22.58,23.35,22.5799,23.35,1164,0
+GNT_A.US,D,20230324,000000,23.21,23.21,22.25,22.83,2527,0
+GNT_A.US,D,20230327,000000,22.43,22.43,22.43,22.43,540,0
+GNT_A.US,D,20230328,000000,22.8314,23.1502,22.5,22.61,3220,0
+GNT_A.US,D,20230329,000000,22.7516,22.9999,22.7,22.71,2416,0
+GNT_A.US,D,20230330,000000,23.29,23.31,23.29,23.29,525,0
+GNT_A.US,D,20230331,000000,23.03,23.3399,23.01,23.3,1324,0
+GNT_A.US,D,20230403,000000,23.01,23.34,23.01,23.3,2670,0
+GNT_A.US,D,20230405,000000,23.34,23.415,23.34,23.36,1319,0
+GNT_A.US,D,20230406,000000,23.44,23.44,23.44,23.44,300,0
+GNT_A.US,D,20230410,000000,23.42,23.42,23.42,23.42,440,0
+GNT_A.US,D,20230411,000000,23.43,23.69,23.4299,23.69,2788,0
+GNT_A.US,D,20230412,000000,23.68,23.75,23.68,23.75,1216,0
+GNT_A.US,D,20230413,000000,23.86,23.86,23.82,23.82,600,0
+GNT_A.US,D,20230414,000000,23.86,23.86,23.685,23.685,1330,0
+GNT_A.US,D,20230417,000000,23.6685,23.6685,23.38,23.38,560,0
+GNT_A.US,D,20230424,000000,23.45,23.45,23.45,23.45,1409,0
+GNT_A.US,D,20230425,000000,23.75,23.75,23.6124,23.6124,1209,0
+GNT_A.US,D,20230426,000000,23.49,23.65,23.49,23.6,3238,0
+GNT_A.US,D,20230427,000000,23.6,23.6,23.6,23.6,300,0
+GNT_A.US,D,20230428,000000,23.5,23.52,23.5,23.5,424,0
+GNT_A.US,D,20230502,000000,23.65,23.65,23.65,23.65,236,0
+GNT_A.US,D,20230503,000000,23.5545,23.63,23.5545,23.63,925,0
+GNT_A.US,D,20230504,000000,23.6234,23.65,23.6,23.65,2390,0
+GNT_A.US,D,20230505,000000,23.685,23.685,23.685,23.685,100,0
+GNT_A.US,D,20230509,000000,23.86,23.86,23.86,23.86,200,0
+GNT_A.US,D,20230510,000000,23.7375,23.7375,23.7375,23.7375,1577,0
+GNT_A.US,D,20230511,000000,23.715,23.75,23.65,23.65,2251,0
+GNT_A.US,D,20230515,000000,23.381,23.381,23.381,23.381,488,0
+GNT_A.US,D,20230516,000000,23.4304,23.55,23.4304,23.5499,726,0
+GNT_A.US,D,20230517,000000,23.49,23.5,23.473,23.473,1461,0
+GNT_A.US,D,20230518,000000,23.34,23.34,23.34,23.34,145,0
+GNT_A.US,D,20230519,000000,23.4,23.4,23.4,23.4,485,0
+GNT_A.US,D,20230522,000000,23.34,23.45,23.34,23.3501,1680,0
+GNT_A.US,D,20230524,000000,23.45,23.5,23.4,23.5,491,0
+GNT_A.US,D,20230525,000000,23.5839,23.5839,23.46,23.46,1400,0
+GNT_A.US,D,20230526,000000,23.55,23.56,23.55,23.56,800,0
+GNT_A.US,D,20230530,000000,23.65,23.65,23.65,23.65,100,0
+GNT_A.US,D,20230601,000000,23.6162,23.6162,23.6162,23.6162,105,0
+GNT_A.US,D,20230602,000000,23.6169,23.6169,23.6169,23.6169,200,0
+GNT_A.US,D,20230606,000000,23.595,23.5976,23.47,23.48,1045,0
+GNT_A.US,D,20230607,000000,23.5,23.5065,23.5,23.5065,850,0
+GNT_A.US,D,20230608,000000,23.5,23.5,23.22,23.45,2412,0
+GNT_A.US,D,20230612,000000,23.48,23.48,23.48,23.48,100,0
+GNT_A.US,D,20230613,000000,23.49,23.5,23.49,23.4997,469,0
+GNT_A.US,D,20230614,000000,23.4087,23.4087,23.4087,23.4087,305,0
+GNT_A.US,D,20230615,000000,23,23,23,23,128,0
+GNT_A.US,D,20230620,000000,22.9857,23.01,22.9857,23.01,690,0
+GNT_A.US,D,20230621,000000,23.2,23.2,23.01,23.01,436,0
+GNT_A.US,D,20230622,000000,23.095,23.095,22.95,23.0532,2430,0
+GNT_A.US,D,20230623,000000,23.22,23.35,23.05,23.35,1374,0
+GNT_A.US,D,20230626,000000,23.44,23.44,23.0503,23.1215,1049,0
+GNT_A.US,D,20230627,000000,22.94,23,22.8,23,1192,0
+GNT_A.US,D,20230629,000000,22.9,22.9,22.8667,22.8667,290,0
+GNT_A.US,D,20230630,000000,23.2,23.2,22.7201,22.7201,1362,0
+GNT_A.US,D,20230705,000000,22.75,22.75,22.75,22.75,168,0
+GNT_A.US,D,20230706,000000,23.125,23.45,23.125,23.15,1300,0
+GNT_A.US,D,20230710,000000,22.97,22.97,22.97,22.97,257,0
+GNT_A.US,D,20230713,000000,23.0537,23.0537,23.0537,23.0537,205,0
+GNT_A.US,D,20230714,000000,23.0499,23.05,23.0499,23.05,300,0
+GNT_A.US,D,20230717,000000,23.05,23.6,23.0331,23.0331,1371,0
+GNT_A.US,D,20230718,000000,22.85,23.6,22.65,23.1,2791,0
+GNT_A.US,D,20230719,000000,23.03,23.4953,23.03,23.275,1320,0
+GNT_A.US,D,20230721,000000,23.255,23.255,23.06,23.235,1650,0
+GNT_A.US,D,20230724,000000,22.9,23,22.9,22.98,749,0
+GNT_A.US,D,20230726,000000,23.0316,23.0316,23.01,23.01,1955,0
+GNT_A.US,D,20230727,000000,23,23,23,23,157,0
+GNT_A.US,D,20230731,000000,22.9,22.9,22.9,22.9,151,0
+GNT_A.US,D,20230801,000000,23.0478,23.0478,23.0478,23.0478,540,0
+GNT_A.US,D,20230802,000000,22.9343,22.9819,22.9343,22.9819,1061,0
+GNT_A.US,D,20230803,000000,22.88,22.88,22.57,22.6964,1557,0
+GNT_A.US,D,20230804,000000,22.75,22.75,22.7,22.715,1213,0
+GNT_A.US,D,20230807,000000,22.7,22.7,22.7,22.7,293,0
+GNT_A.US,D,20230808,000000,22.75,22.92,22.51,22.51,3118,0
+GNT_A.US,D,20230809,000000,22.53,22.8,22.53,22.7998,640,0
+GNT_A.US,D,20230811,000000,22.61,22.61,22.61,22.61,1000,0
+GNT_A.US,D,20230814,000000,22.79,22.89,22.67,22.67,315,0
+GNT_A.US,D,20230818,000000,22.5638,22.5638,22.5638,22.5638,250,0
+GNT_A.US,D,20230822,000000,22.7,22.7,22.7,22.7,405,0
+GNT_A.US,D,20230823,000000,22.565,22.565,22.375,22.44,779,0
+GNT_A.US,D,20230824,000000,22.5619,22.76,22.49,22.5,3565,0
+GNT_A.US,D,20230825,000000,22.5,22.5,22.31,22.32,2255,0
+GNT_A.US,D,20230828,000000,22.34,22.45,22.25,22.2822,2858,0
+GNT_A.US,D,20230829,000000,22.2815,22.69,22.2508,22.2508,7609,0
+GNT_A.US,D,20230830,000000,22.26,22.38,22.17,22.19,8041,0
+GNT_A.US,D,20230831,000000,22.245,22.63,22.245,22.63,1394,0
+GNT_A.US,D,20230901,000000,22.39,22.465,22.3699,22.465,2900,0
+GNT_A.US,D,20230905,000000,22.35,22.465,22.22,22.22,3837,0
+GNT_A.US,D,20230906,000000,22.38,22.38,22.38,22.38,1220,0
+GNT_A.US,D,20230907,000000,22.38,22.38,22.38,22.38,1070,0
+GNT_A.US,D,20230908,000000,22.23,22.62,22.22,22.62,1239,0
+GNT_A.US,D,20230913,000000,22.412,22.525,22.412,22.525,1070,0
+GNT_A.US,D,20230915,000000,22.62,22.62,22.62,22.62,279,0
+GNT_A.US,D,20230919,000000,22.22,22.28,22.07,22.28,704,0
+GNT_A.US,D,20230920,000000,22.25,22.48,22.25,22.48,3499,0
+GNT_A.US,D,20230921,000000,22.28,22.32,22.16,22.32,1253,0
+GNT_A.US,D,20230925,000000,22.3203,22.3203,22.18,22.27,2066,0
+GNT_A.US,D,20230926,000000,22.27,22.27,22.1725,22.1725,335,0
+GNT_A.US,D,20230927,000000,22.2042,22.2042,21.88,22.1,5856,0
+GNT_A.US,D,20230928,000000,21.88,22.15,21.88,22.15,2956,0
+GNT_A.US,D,20231002,000000,21.88,22.19,21.87,22.19,783,0
+GNT_A.US,D,20231003,000000,21.87,22.15,21.87,22.15,6361,0
+GNT_A.US,D,20231006,000000,22.11,22.13,21.88,22.13,3298,0
+GNT_A.US,D,20231009,000000,22,22,22,22,1210,0
+GNT_A.US,D,20231010,000000,21.8801,22.07,21.88,22.07,5462,0
+GNT_A.US,D,20231011,000000,21.8439,22.02,21.8439,22.02,523,0
+GNT_A.US,D,20231012,000000,21.898,21.99,21.79,21.99,1364,0
+GNT_A.US,D,20231016,000000,21.95,22,21.95,21.98,3490,0
+GNT_A.US,D,20231017,000000,21.95,21.95,21.67,21.88,1617,0
+GNT_A.US,D,20231018,000000,21.66,21.6933,21.46,21.46,4540,0
+GNT_A.US,D,20231019,000000,21.4401,21.5255,21.44,21.5255,3597,0
+GNT_A.US,D,20231023,000000,21.46,21.5,21.34,21.5,3085,0
+GNT_A.US,D,20231024,000000,21.47,21.47,21.41,21.4411,2060,0
+GNT_A.US,D,20231025,000000,21.44,21.44,21.178,21.2,5865,0
+GNT_A.US,D,20231026,000000,21.44,21.5,21.36,21.36,4676,0
+GNT_A.US,D,20231027,000000,21.44,21.4685,21.39,21.39,4046,0
+GNT_A.US,D,20231030,000000,21.44,21.4667,21.21,21.24,8688,0
+GNT_A.US,D,20231031,000000,21.24,21.2405,21.23,21.24,2903,0
+GNT_A.US,D,20231101,000000,21.27,21.31,21.27,21.31,860,0
+GNT_A.US,D,20231102,000000,21.405,21.77,21.4028,21.49,7685,0
+GNT_A.US,D,20231103,000000,21.68,21.94,21.5,21.94,4078,0
+GNT_A.US,D,20231106,000000,21.84,21.94,21.84,21.91,5166,0
+GNT_A.US,D,20231107,000000,21.95,21.966,21.35,21.77,4959,0
+GNT_A.US,D,20231108,000000,21.95,21.96,21.8,21.8,3487,0
+GNT_A.US,D,20231109,000000,21.95,21.95,21.67,21.7214,6984,0
+GNT_A.US,D,20231110,000000,21.89,21.89,21.75,21.7501,3251,0
+GNT_A.US,D,20231113,000000,21.95,21.95,21.8101,21.91,2729,0
+GNT_A.US,D,20231114,000000,21.93,22.08,21.93,22.08,3679,0
+GNT_A.US,D,20231115,000000,21.99,22,21.98,21.98,1800,0
+GNT_A.US,D,20231116,000000,22.09,22.1,22.09,22.1,1100,0
+GNT_A.US,D,20231117,000000,22.2,22.26,22.2,22.2001,1379,0
+GNT_A.US,D,20231120,000000,22.2621,22.3,22.2,22.2,6501,0
+GNT_A.US,D,20231121,000000,22.245,22.245,22.05,22.05,2990,0
+GNT_A.US,D,20231122,000000,22.15,22.16,22.05,22.06,4994,0
+GNT_A.US,D,20231124,000000,22.15,22.16,22.15,22.1501,2466,0
+GNT_A.US,D,20231127,000000,22.2,22.2,22.2,22.2,1939,0
+GNT_A.US,D,20231128,000000,22.255,22.31,22.2,22.2,3700,0
+GNT_A.US,D,20231129,000000,22.2,22.2001,22.2,22.2,835,0
+GNT_A.US,D,20231130,000000,22.2,22.3155,22.15,22.15,2697,0
+GNT_A.US,D,20231201,000000,22.2,22.26,22.2,22.2003,3691,0
+GNT_A.US,D,20231204,000000,22.2,22.2,22.2,22.2,1598,0
+GNT_A.US,D,20231205,000000,22.2062,22.2062,22.2062,22.2062,313,0
+GNT_A.US,D,20231207,000000,22.18,22.33,22.18,22.225,2932,0
+GNT_A.US,D,20231208,000000,22.3105,22.3105,22.12,22.12,5152,0
+GNT_A.US,D,20231211,000000,22.18,22.22,22.16,22.18,11721,0
+GNT_A.US,D,20231212,000000,22.12,22.1776,22.12,22.12,2617,0
+GNT_A.US,D,20231213,000000,22.12,22.2778,22.12,22.16,1515,0
+GNT_A.US,D,20231214,000000,22.33,22.4223,22.23,22.3997,5652,0
+GNT_A.US,D,20231215,000000,22.28,22.37,22.25,22.37,955,0
+GNT_A.US,D,20231218,000000,22.3748,22.68,22.3723,22.3723,1823,0
+GNT_A.US,D,20231219,000000,22.5,22.5,22.3327,22.3327,2100,0
+GNT_A.US,D,20231220,000000,22.4054,22.5982,22.4054,22.5982,411,0
+GNT_A.US,D,20231222,000000,22.63,22.63,22.6,22.63,1168,0
+GNT_A.US,D,20231226,000000,22.68,22.68,22.52,22.5261,1169,0
+GNT_A.US,D,20231227,000000,22.6156,22.6156,22.46,22.5094,4225,0
+GNT_A.US,D,20231228,000000,22.679,22.7,22.679,22.7,676,0
+GNT_A.US,D,20231229,000000,22.48,22.6799,22.39,22.6799,884,0
+GNT_A.US,D,20240102,000000,22.5,22.5,22.4,22.4,447,0
+GNT_A.US,D,20240103,000000,22.5,22.5,22.5,22.5,312,0
+GNT_A.US,D,20240104,000000,22.55,22.55,22.18,22.49,2178,0
+GNT_A.US,D,20240105,000000,22.3819,22.395,22.32,22.32,1328,0
+GNT_A.US,D,20240108,000000,22.379,22.3816,22.36,22.3816,1573,0
+GNT_A.US,D,20240109,000000,22.45,22.49,22.45,22.49,2019,0
+GNT_A.US,D,20240110,000000,22.57,22.57,22.41,22.41,451,0
+GNT_A.US,D,20240111,000000,22.36,22.55,22.36,22.5255,1345,0
+GNT_A.US,D,20240112,000000,22.4214,22.4214,22.3972,22.3972,466,0
+GNT_A.US,D,20240116,000000,22.5,22.652,22.5,22.63,15694,0
+GNT_A.US,D,20240117,000000,22.61,22.66,22.61,22.6105,4950,0
+GNT_A.US,D,20240118,000000,22.4895,22.6256,22.4895,22.55,1823,0
+GNT_A.US,D,20240119,000000,22.608,22.6423,22.608,22.6423,465,0
+GNT_A.US,D,20240122,000000,22.65,22.74,22.65,22.74,1425,0
+GNT_A.US,D,20240123,000000,22.7602,22.82,22.7602,22.7795,553,0
+GNT_A.US,D,20240124,000000,22.81,22.81,22.8078,22.8078,500,0
+GNT_A.US,D,20240125,000000,22.7999,22.94,22.78,22.94,3270,0
+GNT_A.US,D,20240126,000000,22.854,22.854,22.79,22.79,465,0
+GNT_A.US,D,20240129,000000,22.8,22.85,22.8,22.8,2151,0
+GNT_A.US,D,20240130,000000,22.8999,22.8999,22.8,22.8,1981,0
+GNT_A.US,D,20240131,000000,22.8,22.9,22.8,22.8,3426,0
+GNT_A.US,D,20240201,000000,22.71,22.8767,22.7,22.7,1554,0
+GNT_A.US,D,20240202,000000,22.7,22.7718,22.7,22.7,1494,0
+GNT_A.US,D,20240205,000000,22.8047,22.88,22.7,22.7,1405,0
+GNT_A.US,D,20240206,000000,22.85,22.85,22.85,22.85,233,0
+GNT_A.US,D,20240208,000000,22.76,22.79,22.65,22.65,4222,0
+GNT_A.US,D,20240209,000000,22.73,22.73,22.7,22.7,429,0
+GNT_A.US,D,20240213,000000,22.68,22.68,22.64,22.6554,2398,0
+GNT_A.US,D,20240214,000000,22.67,22.67,22.64,22.64,11640,0
+GNT_A.US,D,20240215,000000,22.6513,22.6905,22.64,22.6401,5718,0
+GNT_A.US,D,20240216,000000,22.658,22.658,22.64,22.6546,906,0
+GNT_A.US,D,20240220,000000,22.68,22.82,22.65,22.82,2000,0
+GNT_A.US,D,20240221,000000,22.6517,22.716,22.64,22.64,5287,0
+GNT_A.US,D,20240222,000000,22.64,22.66,22.64,22.657,6403,0
+GNT_A.US,D,20240223,000000,22.73,22.73,22.6401,22.6401,1999,0
+GNT_A.US,D,20240226,000000,22.65,22.65,22.64,22.64,442,0
+GNT_A.US,D,20240227,000000,22.64,22.64,22.64,22.64,200,0
+GNT_A.US,D,20240304,000000,22.6964,22.6964,22.54,22.58,1877,0
+GNT_A.US,D,20240305,000000,22.5819,22.6402,22.54,22.55,15951,0
+GNT_A.US,D,20240306,000000,22.56,22.56,22.56,22.56,350,0
+GNT_A.US,D,20240307,000000,22.73,22.7497,22.6464,22.6464,1188,0
+GNT_A.US,D,20240308,000000,22.71,22.73,22.56,22.6,26895,0
+GNT_A.US,D,20240311,000000,22.6,22.6384,22.56,22.58,20089,0
+GNT_A.US,D,20240312,000000,22.58,22.61,22.54,22.61,3557,0
+GNT_A.US,D,20240313,000000,22.6,22.62,22.6,22.62,1120,0
+GNT_A.US,D,20240314,000000,22.615,22.679,22.615,22.6308,2242,0
+GNT_A.US,D,20240315,000000,22.6,22.6,22.565,22.58,1529,0
+GNT_A.US,D,20240318,000000,22.22,22.2203,22.15,22.1801,2342,0
+GNT_A.US,D,20240319,000000,22.2201,22.2201,22.2201,22.2201,215,0
+GNT_A.US,D,20240320,000000,22.29,22.3667,22.29,22.3346,1605,0
+GNT_A.US,D,20240321,000000,22.42,22.59,22.42,22.59,1630,0
+GNT_A.US,D,20240325,000000,22.64,22.64,22.64,22.64,274,0
+GNT_A.US,D,20240326,000000,22.57,22.58,22.55,22.55,1384,0
+GNT_A.US,D,20240327,000000,22.55,22.55,22.55,22.55,808,0
+GNT_A.US,D,20240328,000000,22.82,22.82,22.82,22.82,895,0
+GNT_A.US,D,20240401,000000,22.5897,22.59,22.5897,22.59,1105,0
+GNT_A.US,D,20240404,000000,22.52,22.52,22.5,22.5,492,0
+GNT_A.US,D,20240405,000000,22.6,22.6,22.5001,22.59,615,0
+GNT_A.US,D,20240409,000000,22.495,22.495,22.495,22.495,400,0
+GNT_A.US,D,20240410,000000,22.39,22.4,22.16,22.16,10456,0
+GNT_A.US,D,20240411,000000,22.18,22.18,22.0211,22.12,16252,0
+GNT_A.US,D,20240412,000000,22.12,22.12,22.0638,22.0638,580,0
+GNT_A.US,D,20240415,000000,22.01,22.01,21.82,21.82,1247,0
+GNT_A.US,D,20240416,000000,21.71,21.84,21.62,21.84,8211,0
+GNT_A.US,D,20240418,000000,21.91,21.93,21.76,21.76,1256,0
+GNT_A.US,D,20240419,000000,21.66,21.7399,21.66,21.7399,2187,0
+GNT_A.US,D,20240422,000000,21.73,21.73,21.64,21.7,707,0
+GNT_A.US,D,20240423,000000,21.67,21.98,21.67,21.81,1926,0
+GNT_A.US,D,20240424,000000,21.79,21.79,21.79,21.79,582,0
+GNT_A.US,D,20240425,000000,21.85,21.85,21.56,21.81,1447,0
+GNT_A.US,D,20240426,000000,21.85,21.96,21.85,21.96,1288,0
+GNT_A.US,D,20240429,000000,21.66,21.98,21.66,21.95,766,0
+GNT_A.US,D,20240430,000000,21.7713,21.7713,21.7713,21.7713,455,0
+GNT_A.US,D,20240503,000000,21.77,21.77,21.77,21.77,224,0
+GNT_A.US,D,20240506,000000,21.97,21.97,21.97,21.97,568,0
+GNT_A.US,D,20240507,000000,21.97,21.97,21.82,21.9074,2425,0
+GNT_A.US,D,20240508,000000,21.65,21.98,21.6,21.6701,1376,0
+GNT_A.US,D,20240509,000000,21.8899,21.8899,21.8899,21.8899,330,0
+GNT_A.US,D,20240514,000000,22.002,22.002,22.002,22.002,400,0
+GNT_A.US,D,20240515,000000,22.015,22.015,21.88,21.88,772,0
+GNT_A.US,D,20240516,000000,21.88,21.94,21.85,21.94,761,0
+GNT_A.US,D,20240517,000000,21.8,21.8,21.75,21.7601,1819,0
+GNT_A.US,D,20240520,000000,21.8499,21.8499,21.75,21.7567,758,0
+GNT_A.US,D,20240522,000000,21.75,21.75,21.6825,21.72,1187,0
+GNT_A.US,D,20240523,000000,21.67,21.67,21.41,21.41,9250,0
+GNT_A.US,D,20240524,000000,21.57,21.66,21.5522,21.59,4713,0
+GNT_A.US,D,20240528,000000,21.58,21.65,21.5606,21.5606,2445,0
+GNT_A.US,D,20240529,000000,21.4495,21.4635,21.42,21.4635,1115,0
+GNT_A.US,D,20240530,000000,21.48,21.6725,21.48,21.6725,541,0
+GNT_A.US,D,20240531,000000,21.71,21.71,21.71,21.71,230,0
+GNT_A.US,D,20240603,000000,21.88,22.1,21.88,22.1,831,0
+GNT_A.US,D,20240604,000000,22.1,22.17,21.9602,22.17,1256,0
+GNT_A.US,D,20240605,000000,22,22.23,21.95,22.23,1387,0
+GNT_A.US,D,20240607,000000,22.1538,22.198,22.1538,22.17,400,0
+GNT_A.US,D,20240610,000000,22.025,22.09,21.95,22.09,668,0
+GNT_A.US,D,20240611,000000,21.87,22.07,21.87,21.9,6550,0
+GNT_A.US,D,20240612,000000,22.02,22.1,21.87,22.1,1490,0
+GNT_A.US,D,20240614,000000,22.03,22.0499,22.03,22.0484,765,0
+GNT_A.US,D,20240618,000000,21.7,21.82,21.7,21.82,528,0
+GNT_A.US,D,20240620,000000,21.715,21.802,21.715,21.76,453,0
+GNT_A.US,D,20240624,000000,21.8735,21.8735,21.8735,21.8735,204,0
+GNT_A.US,D,20240626,000000,21.89,21.9177,21.89,21.9177,390,0
+GNT_A.US,D,20240627,000000,21.88,21.88,21.82,21.82,3086,0
+GNT_A.US,D,20240628,000000,21.69,21.7,21.69,21.7,2341,0
+GNT_A.US,D,20240702,000000,21.69,21.7,21.65,21.65,708,0
+GNT_A.US,D,20240705,000000,21.8022,21.96,21.7,21.96,1432,0
+GNT_A.US,D,20240708,000000,21.735,21.735,21.735,21.735,251,0
+GNT_A.US,D,20240709,000000,21.73,21.73,21.73,21.73,340,0
+GNT_A.US,D,20240711,000000,21.79,22.05,21.79,22,2447,0
+GNT_A.US,D,20240712,000000,21.9693,21.9743,21.9693,21.9743,389,0
+GNT_A.US,D,20240716,000000,22,22,21.85,21.85,627,0
+GNT_A.US,D,20240718,000000,21.72,21.81,21.65,21.81,1228,0
+GNT_A.US,D,20240719,000000,21.81,21.81,21.7003,21.7003,295,0
+GNT_A.US,D,20240723,000000,21.62,21.62,21.55,21.59,2975,0
+GNT_A.US,D,20240724,000000,21.62,21.62,21.47,21.47,980,0
+GNT_A.US,D,20240725,000000,21.64,21.64,21.59,21.59,1100,0
+GNT_A.US,D,20240726,000000,21.48,21.645,21.48,21.645,453,0
+GNT_A.US,D,20240729,000000,21.75,21.85,21.65,21.7875,1396,0
+GNT_A.US,D,20240730,000000,21.75,21.84,21.6725,21.6725,1835,0
+GNT_A.US,D,20240731,000000,21.53,21.89,21.53,21.89,304,0
+GNT_A.US,D,20240801,000000,21.7268,21.9,21.7268,21.9,1240,0
+GNT_A.US,D,20240802,000000,21.9,21.9,21.8312,21.85,601,0
+GNT_A.US,D,20240805,000000,21.67,21.67,21.55,21.66,3750,0
+GNT_A.US,D,20240806,000000,21.65,21.89,21.65,21.89,858,0
+GNT_A.US,D,20240807,000000,21.85,21.9,21.85,21.9,1159,0
+GNT_A.US,D,20240808,000000,21.9699,21.97,21.71,21.86,2802,0
+GNT_A.US,D,20240809,000000,22,22,21.89,21.95,3278,0
+GNT_A.US,D,20240812,000000,21.94,21.94,21.85,21.85,6249,0
+GNT_A.US,D,20240813,000000,22,22.01,21.94,22.01,1580,0
+GNT_A.US,D,20240814,000000,22.0954,22.1,22.01,22.01,5710,0
+GNT_A.US,D,20240815,000000,22.09,22.1043,22.09,22.1043,2118,0
+GNT_A.US,D,20240816,000000,22.19,22.19,22.145,22.16,755,0
+GNT_A.US,D,20240819,000000,22.16,22.28,22.16,22.28,1177,0
+GNT_A.US,D,20240820,000000,22.33,22.39,22.3,22.3,3088,0
+GNT_A.US,D,20240821,000000,22.48,22.48,22.35,22.35,2221,0
+GNT_A.US,D,20240822,000000,22.25,22.25,22.13,22.1401,516,0
+GNT_A.US,D,20240823,000000,22.21,22.42,22.21,22.42,2874,0
+GNT_A.US,D,20240826,000000,22.435,22.512,22.435,22.51,5280,0
+GNT_A.US,D,20240827,000000,22.5442,22.5442,22.51,22.53,3021,0
+GNT_A.US,D,20240828,000000,22.55,22.55,22.54,22.54,418,0
+GNT_A.US,D,20240829,000000,22.6,22.6,22.6,22.6,372,0
+GNT_A.US,D,20240830,000000,22.6,22.6,22.6,22.6,3155,0
+GNT_A.US,D,20240903,000000,22.74,22.7599,22.74,22.7599,650,0
+GNT_A.US,D,20240904,000000,22.77,22.77,22.77,22.77,135,0
+GNT_A.US,D,20240906,000000,22.99,23.27,22.99,23.2,13912,0
+GNT_A.US,D,20240909,000000,23.37,23.45,23.25,23.45,3753,0
+GNT_A.US,D,20240910,000000,23.5,23.69,23.5,23.6899,3420,0
+GNT_A.US,D,20240911,000000,23.79,23.85,23.5459,23.85,4037,0
+GNT_A.US,D,20240912,000000,23.85,24,23.85,23.98,4109,0
+GNT_A.US,D,20240913,000000,23.98,24.025,23.98,24.025,1512,0
+GNT_A.US,D,20240916,000000,24.01,24.03,23.86,24.03,1976,0
+GNT_A.US,D,20240917,000000,23.98,23.981,23.98,23.98,2178,0
+GNT_A.US,D,20240918,000000,24.3,24.3,24.3,24.3,434,0
+GNT_A.US,D,20240919,000000,24,24,23.78,23.78,1833,0
+GNT_A.US,D,20240920,000000,23.72,23.7485,23.71,23.72,2009,0
+GNT_A.US,D,20240923,000000,23.76,23.76,23.72,23.7201,610,0
+GNT_A.US,D,20240925,000000,24.15,24.15,24.1184,24.1184,522,0
+GNT_A.US,D,20240926,000000,24.15,24.15,23.85,23.85,660,0
+GNT_A.US,D,20240930,000000,23.9,23.9,23.9,23.9,352,0
+GNT_A.US,D,20241001,000000,23.88,23.88,23.75,23.75,4622,0
+GNT_A.US,D,20241002,000000,23.79,24.03,23.79,24.0299,1347,0
+GNT_A.US,D,20241003,000000,24.03,24.03,24.0299,24.0299,1403,0
+GNT_A.US,D,20241004,000000,24.03,24.03,23.8174,24.0299,2360,0
+GNT_A.US,D,20241007,000000,24.01,24.01,24.01,24.01,422,0
+GNT_A.US,D,20241008,000000,24,24,23.875,24,943,0
+GNT_A.US,D,20241011,000000,24,24,23.91,23.91,304,0
+GNT_A.US,D,20241014,000000,23.83,23.83,23.83,23.83,532,0
+GNT_A.US,D,20241015,000000,23.8401,23.92,23.84,23.92,2628,0
+GNT_A.US,D,20241016,000000,23.83,23.925,23.83,23.925,2638,0
+GNT_A.US,D,20241018,000000,23.86,23.86,23.86,23.86,415,0
+GNT_A.US,D,20241021,000000,23.89,23.89,23.7,23.737,3301,0
+GNT_A.US,D,20241022,000000,23.605,23.605,23.605,23.605,210,0
+GNT_A.US,D,20241023,000000,23.6296,23.6296,23.48,23.48,941,0
+GNT_A.US,D,20241024,000000,23.4973,23.4973,23.3597,23.36,2184,0
+GNT_A.US,D,20241025,000000,23.38,23.4147,23.37,23.37,517,0
+GNT_A.US,D,20241030,000000,23.06,23.06,23.04,23.04,260,0
+GNT_A.US,D,20241101,000000,23.93,23.93,22.82,23.42,1270,0
+GNT_A.US,D,20241104,000000,23.11,23.33,23.11,23.16,663,0
+GNT_A.US,D,20241105,000000,23.25,23.25,23.25,23.25,428,0
+GNT_A.US,D,20241106,000000,23.3,23.3,23.3,23.3,100,0
+GNT_A.US,D,20241107,000000,23.28,23.2801,23.226,23.226,810,0
+GNT_A.US,D,20241113,000000,23.23,23.35,23.11,23.11,1122,0
+GNT_A.US,D,20241115,000000,22.8573,22.8573,22.8573,22.8573,577,0
+GNT_A.US,D,20241118,000000,22.72,22.72,22.72,22.72,1476,0
+GNT_A.US,D,20241119,000000,22.62,22.75,22.62,22.75,484,0
+GNT_A.US,D,20241120,000000,22.65,22.65,22.62,22.6201,851,0
+GNT_A.US,D,20241121,000000,22.62,22.6201,22.62,22.6201,992,0
+GNT_A.US,D,20241122,000000,22.77,22.77,22.77,22.77,444,0
+GNT_A.US,D,20241125,000000,22.61,22.61,22.61,22.61,439,0
+GNT_A.US,D,20241202,000000,22.8308,22.8308,22.69,22.69,875,0
+GNT_A.US,D,20241203,000000,22.5,22.5001,22.45,22.5,2789,0
+GNT_A.US,D,20241204,000000,22.64,22.64,22.64,22.64,127,0
+GNT_A.US,D,20241205,000000,22.565,22.599,22.5,22.5,1622,0
+GNT_A.US,D,20241209,000000,22.5,22.5,22.48,22.48,734,0
+GNT_A.US,D,20241210,000000,22.32,22.35,22.31,22.35,1452,0
+GNT_A.US,D,20241211,000000,22.51,22.51,22.3474,22.3474,929,0
+GNT_A.US,D,20241212,000000,22.4,22.4,22.4,22.4,912,0
+GNT_A.US,D,20241213,000000,22.455,22.455,22.1,22.1,2111,0
+GNT_A.US,D,20241217,000000,21.98,21.98,21.75,21.75,2101,0
+GNT_A.US,D,20241218,000000,21.9,21.9,21.55,21.55,2159,0
+GNT_A.US,D,20241219,000000,21.55,21.55,21.33,21.39,4984,0
+GNT_A.US,D,20241220,000000,21.44,21.44,21.44,21.44,325,0
+GNT_A.US,D,20241223,000000,21.46,21.55,21.45,21.5,3351,0
+GNT_A.US,D,20241224,000000,21.5417,21.5417,21.5417,21.5417,455,0
+GNT_A.US,D,20241226,000000,21.5899,21.5899,21.51,21.53,1954,0
+GNT_A.US,D,20241227,000000,21.45,21.57,21.45,21.45,4124,0
+GNT_A.US,D,20241230,000000,21.49,21.535,21.37,21.37,6692,0
+GNT_A.US,D,20241231,000000,21.55,21.68,21.45,21.45,4426,0
+GNT_A.US,D,20250102,000000,21.67,21.8199,21.644,21.8,3431,0
+GNT_A.US,D,20250103,000000,21.81,21.94,21.81,21.94,3106,0
+GNT_A.US,D,20250106,000000,21.85,21.9699,21.85,21.9699,1445,0
+GNT_A.US,D,20250107,000000,21.9699,21.9699,21.85,21.85,2251,0
+GNT_A.US,D,20250108,000000,21.7,21.7323,21.575,21.65,559,0
+GNT_A.US,D,20250110,000000,21.55,21.97,21.48,21.72,2847,0
+GNT_A.US,D,20250113,000000,21.62,21.62,21.4501,21.4501,1090,0
+GNT_A.US,D,20250114,000000,21.71,21.74,21.71,21.74,299,0
+GNT_A.US,D,20250115,000000,21.74,21.74,21.74,21.74,444,0
+GNT_A.US,D,20250117,000000,21.6,21.8134,21.6,21.8134,628,0
+GNT_A.US,D,20250122,000000,22.04,22.05,21.92,22.05,1042,0
+GNT_A.US,D,20250123,000000,21.98,21.99,21.64,21.99,1944,0
+GNT_A.US,D,20250128,000000,21.9265,21.99,21.75,21.9852,1727,0
+GNT_A.US,D,20250129,000000,21.7501,21.7501,21.6,21.6,500,0
+GNT_A.US,D,20250130,000000,21.7881,21.7881,21.7881,21.7881,270,0
+GNT_A.US,D,20250131,000000,21.66,21.7633,21.6331,21.7633,502,0
+GNT_A.US,D,20250203,000000,21.7055,21.7055,21.7055,21.7055,207,0
+GNT_A.US,D,20250206,000000,21.7745,21.7745,21.75,21.75,837,0
+GNT_A.US,D,20250207,000000,21.75,21.75,21.75,21.75,734,0
+GNT_A.US,D,20250210,000000,21.8999,21.8999,21.8999,21.8999,160,0
+GNT_A.US,D,20250212,000000,21.8,21.8,21.8,21.8,1030,0
+GNT_A.US,D,20250213,000000,21.87,22.232,21.8501,22.0219,4245,0
+GNT_A.US,D,20250214,000000,21.82,21.82,21.7518,21.82,1330,0
+GNT_A.US,D,20250218,000000,21.82,21.82,21.75,21.75,1656,0
+GNT_A.US,D,20250219,000000,21.8,21.8,21.75,21.75,1123,0
+GNT_A.US,D,20250220,000000,21.75,21.8225,21.75,21.8225,2700,0
+GNT_A.US,D,20250221,000000,21.85,21.85,21.85,21.85,402,0
+GNT_A.US,D,20250224,000000,21.811,21.811,21.811,21.811,184,0
+GNT_A.US,D,20250225,000000,22.135,22.135,22.135,22.135,156,0
+GNT_A.US,D,20250226,000000,22.09,22.15,22.09,22.15,1805,0
+GNT_A.US,D,20250227,000000,22.07,22.1,22.07,22.07,450,0
+GNT_A.US,D,20250305,000000,21.7839,22.0734,21.7501,21.7501,5233,0
+GNT_A.US,D,20250306,000000,21.77,22.0799,21.7,21.9,6598,0
+GNT_A.US,D,20250310,000000,21.81,21.9344,21.81,21.9344,430,0
+GNT_A.US,D,20250312,000000,21.93,22.02,21.91,22.02,828,0
+GNT_A.US,D,20250313,000000,22.02,22.09,21.78,21.78,1924,0
+GNT_A.US,D,20250314,000000,22.2052,22.28,21.99,22.28,1795,0
+GNT_A.US,D,20250317,000000,21.99,22.24,21.99,21.99,333,0
+GNT_A.US,D,20250318,000000,22.0859,22.0859,22.0859,22.0859,145,0
+GNT_A.US,D,20250319,000000,21.82,21.83,21.8,21.8,750,0
+GNT_A.US,D,20250320,000000,21.5001,21.62,21.5001,21.5001,720,0
+GNT_A.US,D,20250325,000000,21.69,21.69,21.69,21.69,1227,0
+GNT_A.US,D,20250326,000000,21.6698,21.69,21.6698,21.6698,303,0
+GNT_A.US,D,20250327,000000,21.5973,21.5973,21.55,21.55,1534,0
+GNT_A.US,D,20250331,000000,21.56,21.65,21.55,21.65,1476,0
+GNT_A.US,D,20250402,000000,21.7008,21.7008,21.6,21.6,529,0
+GNT_A.US,D,20250403,000000,21.5253,21.5253,21.5253,21.5253,277,0
+GNT_A.US,D,20250404,000000,21.7173,21.7173,21.7173,21.7173,337,0
+GNT_A.US,D,20250407,000000,21.45,21.45,21.42,21.42,2035,0
+GNT_A.US,D,20250409,000000,21.43,21.717,21.42,21.63,1488,0
+GNT_A.US,D,20250411,000000,21.65,21.65,21.4224,21.46,1745,0
+GNT_A.US,D,20250414,000000,21.68,21.68,21.68,21.68,666,0
+GNT_A.US,D,20250416,000000,21.68,21.68,21.59,21.68,2665,0
+GNT_A.US,D,20250417,000000,21.51,21.7,21.51,21.7,503,0
+GNT_A.US,D,20250421,000000,21.7199,21.7199,21.5,21.5,523,0
+GNT_A.US,D,20250422,000000,21.51,21.51,21.5,21.5,1096,0
+GNT_A.US,D,20250424,000000,21.45,21.5,21.45,21.45,899,0
+GNT_A.US,D,20250428,000000,21.46,21.46,21.42,21.42,2487,0
+GNT_A.US,D,20250501,000000,21.57,21.7,21.42,21.42,1248,0
+GNT_A.US,D,20250502,000000,21.6448,21.6448,21.6448,21.6448,928,0
+GNT_A.US,D,20250507,000000,21.72,21.95,21.4221,21.95,1836,0
+GNT_A.US,D,20250508,000000,21.53,21.99,21.53,21.54,803,0
+GNT_A.US,D,20250509,000000,21.74,21.892,21.74,21.892,203,0
+GNT_A.US,D,20250513,000000,21.72,21.72,21.72,21.72,344,0
+GNT_A.US,D,20250514,000000,21.9467,21.9467,21.9467,21.9467,204,0
+GNT_A.US,D,20250515,000000,21.51,21.6048,21.51,21.55,1497,0
+GNT_A.US,D,20250519,000000,21.52,21.52,21.5,21.52,478,0
+GNT_A.US,D,20250520,000000,21.76,21.76,21.66,21.66,803,0
+GNT_A.US,D,20250521,000000,21.74,21.74,21.74,21.74,404,0
+GNT_A.US,D,20250522,000000,21.42,21.45,21.42,21.4301,997,0
+GNT_A.US,D,20250527,000000,21.7491,21.7491,21.7491,21.7491,113,0
+GNT_A.US,D,20250528,000000,21.7893,21.7893,21.71,21.76,707,0
+GNT_A.US,D,20250529,000000,21.7438,21.7438,21.7438,21.7438,103,0
+GNT_A.US,D,20250603,000000,21.5862,21.5862,21.5862,21.5862,411,0
+GNT_A.US,D,20250605,000000,21.61,21.61,21.61,21.61,204,0
+GNT_A.US,D,20250609,000000,21.605,21.605,21.605,21.605,293,0
+GNT_A.US,D,20250617,000000,21.6,21.78,21.6,21.78,316,0
+GNT_A.US,D,20250620,000000,21.58,21.58,21.394,21.58,636,0
+GNT_A.US,D,20250623,000000,21.61,21.61,21.454,21.454,345,0
+GNT_A.US,D,20250625,000000,21.4,21.55,21.4,21.55,449,0
+GNT_A.US,D,20250626,000000,21.62,21.64,21.335,21.485,1806,0
+GNT_A.US,D,20250627,000000,21.6,21.6,21.6,21.6,431,0
+GNT_A.US,D,20250630,000000,21.6,21.6,21.36,21.36,362,0
+GNT_A.US,D,20250701,000000,21.34,21.475,21.31,21.475,2420,0
+GNT_A.US,D,20250707,000000,21.19,21.37,21.17,21.3,1690,0
+GNT_A.US,D,20250709,000000,21.45,21.45,21.45,21.45,161,0
+GNT_A.US,D,20250711,000000,21.29,21.29,21.24,21.24,403,0
+GNT_A.US,D,20250714,000000,21.2801,21.3349,21.11,21.24,4258,0
+GNT_A.US,D,20250715,000000,21.175,21.2992,21.17,21.17,2164,0
+GNT_A.US,D,20250716,000000,21.17,21.3673,21.1,21.3673,1213,0
+GNT_A.US,D,20250717,000000,21.37,21.37,21.37,21.37,305,0
+GNT_A.US,D,20250718,000000,21.405,21.405,21.1,21.1,2166,0
+GNT_A.US,D,20250721,000000,21.27,21.355,21.27,21.355,791,0
+GNT_A.US,D,20250722,000000,21.375,21.375,21.34,21.37,1035,0
+GNT_A.US,D,20250723,000000,21.17,21.35,21.17,21.35,575,0
+GNT_A.US,D,20250725,000000,21.22,21.25,21.09,21.15,4496,0
+GNT_A.US,D,20250728,000000,21.18,21.18,21.15,21.1501,573,0
+GNT_A.US,D,20250729,000000,21.16,21.16,21.16,21.16,253,0
+GNT_A.US,D,20250730,000000,21.365,21.365,21.365,21.365,158,0
+GNT_A.US,D,20250731,000000,21.23,21.3,21.2,21.3,2404,0
+GNT_A.US,D,20250801,000000,21.28,21.28,21.28,21.28,118,0
+GNT_A.US,D,20250804,000000,21.23,21.3,21.19,21.3,4300,0
+GNT_A.US,D,20250805,000000,21.24,21.2401,21.23,21.23,338,0
+GNT_A.US,D,20250806,000000,21.37,21.37,21.18,21.18,1837,0
+GNT_A.US,D,20250807,000000,21.3,21.3,21.3,21.3,103,0
+GNT_A.US,D,20250808,000000,21.3,21.35,21.3,21.35,473,0
+GNT_A.US,D,20250812,000000,21.2,21.38,21.18,21.23,1424,0
+GNT_A.US,D,20250813,000000,21.415,21.52,21.415,21.52,648,0
+GNT_A.US,D,20250814,000000,21.35,21.48,21.35,21.48,680,0
+GNT_A.US,D,20250815,000000,21.35,21.36,21.19,21.36,1466,0
+GNT_A.US,D,20250818,000000,21.502,21.502,21.24,21.3707,1831,0
+GNT_A.US,D,20250819,000000,21.34,21.41,21.23,21.25,7827,0
+GNT_A.US,D,20250820,000000,21.4699,21.4699,21.24,21.2924,3269,0
+GNT_A.US,D,20250821,000000,21.28,21.3604,21.28,21.3604,263,0
+GNT_A.US,D,20250822,000000,21.39,21.4621,21.39,21.4621,578,0
+GNT_A.US,D,20250827,000000,21.46,21.51,21.46,21.4668,1556,0
+GNT_A.US,D,20250828,000000,21.465,21.465,21.465,21.465,634,0
+GNT_A.US,D,20250902,000000,21.47,21.5299,21.245,21.3,3202,0
+GNT_A.US,D,20250903,000000,21.34,21.34,21.34,21.34,540,0
+GNT_A.US,D,20250904,000000,21.5608,21.5608,21.5,21.5,1885,0
+GNT_A.US,D,20250905,000000,21.46,21.59,21.46,21.5891,2002,0
+GNT_A.US,D,20250908,000000,21.69,21.8946,21.61,21.8519,4413,0
+GNT_A.US,D,20250909,000000,21.82,21.82,21.82,21.82,318,0
+GNT_A.US,D,20250910,000000,21.82,21.82,21.82,21.82,1532,0
+GNT_A.US,D,20250911,000000,21.95,22.14,21.95,22.03,4954,0
+GNT_A.US,D,20250912,000000,21.84,21.86,21.77,21.79,2408,0
+GNT_A.US,D,20250915,000000,21.82,21.94,21.82,21.83,828,0
+GNT_A.US,D,20250916,000000,21.9,21.966,21.82,21.93,901,0
+GNT_A.US,D,20250917,000000,21.9,21.9,21.794,21.8,3261,0
+GNT_A.US,D,20250918,000000,21.82,21.85,21.8,21.8,2738,0
+GNT_A.US,D,20250919,000000,21.59,21.6,21.55,21.55,1560,0
+GNT_A.US,D,20250922,000000,21.59,21.59,21.45,21.5,2814,0
+GNT_A.US,D,20250923,000000,21.49,21.7064,21.49,21.6734,1898,0
+GNT_A.US,D,20250924,000000,21.64,21.64,21.64,21.64,309,0
+GNT_A.US,D,20250925,000000,21.4658,21.6,21.4658,21.6,1695,0
+GNT_A.US,D,20250926,000000,21.55,21.6,21.42,21.53,1580,0
+GNT_A.US,D,20250929,000000,21.43,21.57,21.43,21.53,1324,0
+GNT_A.US,D,20251001,000000,21.462,21.462,21.132,21.32,5948,0
+GNT_A.US,D,20251002,000000,21.37,21.43,21.25,21.26,3107,0
+GNT_A.US,D,20251003,000000,21.4375,21.4375,21.26,21.2977,3375,0
+GNT_A.US,D,20251006,000000,21.25,21.34,21.25,21.25,1932,0
+GNT_A.US,D,20251007,000000,21.26,21.26,21.26,21.26,414,0
+GNT_A.US,D,20251008,000000,21.4337,21.45,21.35,21.35,1112,0
+GNT_A.US,D,20251009,000000,21.4,21.44,21.3362,21.3362,2173,0
+GNT_A.US,D,20251014,000000,21.445,21.48,21.445,21.48,265,0
+GNT_A.US,D,20251015,000000,21.44,21.44,21.44,21.44,182,0
+GNT_A.US,D,20251020,000000,21.32,21.4,21.18,21.4,1886,0
+GNT_A.US,D,20251021,000000,21.4001,21.53,21.3035,21.3035,2716,0
+GNT_A.US,D,20251022,000000,21.4001,21.45,21.4001,21.4499,600,0
+GNT_A.US,D,20251024,000000,21.3536,21.39,21.3536,21.39,1588,0
+GNT_A.US,D,20251027,000000,21.365,21.58,21.365,21.48,4030,0
+GNT_A.US,D,20251028,000000,21.49,21.53,21.48,21.5,3129,0
+GNT_A.US,D,20251029,000000,21.5,21.52,21.5,21.5026,1250,0
+GNT_A.US,D,20251030,000000,21.48,21.48,21.29,21.35,3105,0
+GNT_A.US,D,20251031,000000,21.3981,21.3981,21.3,21.3,5680,0
+GNT_A.US,D,20251103,000000,21.32,21.65,21.3008,21.32,2527,0
+GNT_A.US,D,20251104,000000,21.4,21.4,21.36,21.36,414,0
+GNT_A.US,D,20251105,000000,21.56,21.56,21.56,21.56,1956,0
+GNT_A.US,D,20251110,000000,21.4146,21.4146,21.355,21.355,1006,0
+GNT_A.US,D,20251111,000000,21.33,21.5,21.33,21.5,1094,0
+GNT_A.US,D,20251112,000000,21.4038,21.42,21.28,21.42,1729,0
+GNT_A.US,D,20251113,000000,21.4,21.4,21.31,21.32,469,0
+GNT_A.US,D,20251114,000000,21.32,21.39,21.28,21.39,1247,0
+GNT_A.US,D,20251117,000000,21.28,21.345,21.21,21.3,2642,0
+GNT_A.US,D,20251118,000000,21.3086,21.32,21.3086,21.32,615,0
+GNT_A.US,D,20251119,000000,21.29,21.3537,21.29,21.3537,500,0
+GNT_A.US,D,20251121,000000,21.25,21.2575,21.24,21.2575,1402,0
+GNT_A.US,D,20251125,000000,21.34,21.34,21.34,21.34,139,0
+GNT_A.US,D,20251126,000000,21.28,21.28,21.22,21.26,1935,0
+GNT_A.US,D,20251128,000000,21.3,21.3,21.3,21.3,159,0
+GNT_A.US,D,20251201,000000,21.3,21.3999,21.3,21.35,2167,0
+GNT_A.US,D,20251202,000000,21.35,21.434,21.35,21.4,2208,0
+GNT_A.US,D,20251203,000000,21.32,21.32,21.2,21.25,1847,0
+GNT_A.US,D,20251204,000000,21.36,21.36,21.21,21.21,2025,0
+GNT_A.US,D,20251205,000000,21.3,21.345,21.3,21.345,2175,0
+GNT_A.US,D,20251208,000000,21.27,21.27,21.23,21.27,764,0
+GNT_A.US,D,20251209,000000,21.38,21.39,21.3,21.3,912,0
+GNT_A.US,D,20251212,000000,21.355,21.43,21.2025,21.28,2295,0
+GNT_A.US,D,20251215,000000,21.38,21.38,21.38,21.38,493,0
+GNT_A.US,D,20251216,000000,21.29,21.29,21.19,21.19,819,0
+GNT_A.US,D,20251217,000000,21.22,21.3,21.22,21.25,3497,0
+GNT_A.US,D,20251218,000000,21.09,21.19,21,21,2975,0
+GNT_A.US,D,20251219,000000,21,21,21,21,640,0
+GNT_A.US,D,20251222,000000,20.9001,21.17,20.9001,20.985,1712,0
+GNT_A.US,D,20251223,000000,20.98,20.9801,20.84,20.945,1512,0
+GNT_A.US,D,20251224,000000,20.84,21.01,20.79,21.01,1566,0
+GNT_A.US,D,20251226,000000,20.9693,21.0364,20.8001,20.8701,4981,0
+GNT_A.US,D,20251229,000000,20.85,20.85,20.81,20.81,1893,0
+GNT_A.US,D,20251230,000000,20.8001,21.02,20.78,20.91,9364,0
+GNT_A.US,D,20251231,000000,20.9967,21.0399,20.945,21.0399,2254,0
+GNT_A.US,D,20260102,000000,21.02,21.04,21.02,21.04,911,0
+GNT_A.US,D,20260105,000000,21.1377,21.14,21.04,21.14,1466,0
+GNT_A.US,D,20260107,000000,21.18,21.18,21.18,21.18,283,0
+GNT_A.US,D,20260108,000000,21.16,21.16,21.16,21.16,199,0
+GNT_A.US,D,20260112,000000,21.21,21.2301,21.21,21.2301,1544,0
+GNT_A.US,D,20260114,000000,21.31,21.31,21.3,21.3,671,0
+GNT_A.US,D,20260115,000000,21.2658,21.4113,21.2658,21.398,1623,0
+GNT_A.US,D,20260120,000000,21.12,21.12,21.12,21.12,283,0
+GNT_A.US,D,20260121,000000,21.4,21.4,21.35,21.35,776,0
+GNT_A.US,D,20260122,000000,21.43,21.43,21.35,21.35,1548,0
+GNT_A.US,D,20260123,000000,21.43,21.43,21.4184,21.4184,730,0
+GNT_A.US,D,20260126,000000,21.35,21.42,21.35,21.42,632,0
+GNT_A.US,D,20260127,000000,21.25,21.34,21.25,21.2545,2686,0
+GNT_A.US,D,20260130,000000,21.41,21.41,21.23,21.25,890,0
+GNT_A.US,D,20260204,000000,21.2326,21.42,21.2326,21.42,710,0
+GNT_A.US,D,20260205,000000,21.4202,21.4202,21.4,21.4,393,0
+GNT_A.US,D,20260206,000000,21.18,21.365,21.18,21.365,675,0
+GNT_A.US,D,20260210,000000,21.34,21.34,21.34,21.34,249,0
+GNT_A.US,D,20260211,000000,21.34,21.34,21.2,21.2,735,0
+GNT_A.US,D,20260212,000000,21.2518,21.275,21.2518,21.275,709,0
+GNT_A.US,D,20260213,000000,21.38,21.43,21.38,21.43,332,0
+GNT_A.US,D,20260217,000000,21.38,21.4,21.38,21.4,261,0
+GNT_A.US,D,20260218,000000,21.38,21.56,21.38,21.56,923,0
diff --git a/daily/us/nyse stocks/1/gs.us.txt b/daily/us/nyse stocks/1/gs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..68d7d31eb23ece06c7646c0d6342cacf5071b55c
--- /dev/null
+++ b/daily/us/nyse stocks/1/gs.us.txt	
@@ -0,0 +1,6738 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GS.US,D,19990504,000000,60.9525,61.9561,56.1454,56.4433,27167880.355236,0
+GS.US,D,19990505,000000,56.0425,56.0425,53.1387,55.4438,9208591.9042753,0
+GS.US,D,19990506,000000,54.5381,55.6456,53.7893,54.4872,3536673.9299928,0
+GS.US,D,19990507,000000,54.4872,60.0587,53.5346,59.4511,5918145.0793415,0
+GS.US,D,19990510,000000,58.8504,58.9483,56.3454,56.6962,3151686.9455371,0
+GS.US,D,19990511,000000,56.1454,57.1029,55.7485,56.6521,2239312.4232848,0
+GS.US,D,19990512,000000,56.946,60.0587,55.4438,58.9483,3236769.3323568,0
+GS.US,D,19990513,000000,58.7523,60.3528,58.1496,58.7023,1391083.3515676,0
+GS.US,D,19990514,000000,57.15,57.9467,55.3918,56.2983,2505382.6298558,0
+GS.US,D,19990517,000000,55.4438,56.3454,54.5381,55.038,2525584.9009947,0
+GS.US,D,19990518,000000,54.741,56.4923,54.6449,55.038,1712649.3469512,0
+GS.US,D,19990519,000000,55.6456,55.9906,55.1458,55.5906,885354.15041391,0
+GS.US,D,19990520,000000,55.7936,56.2464,54.84,54.84,633892.55619172,0
+GS.US,D,19990521,000000,54.6449,55.1948,54.1441,54.1441,1139497.2724179,0
+GS.US,D,19990524,000000,53.7384,53.9394,52.1331,52.385,1817200.3601324,0
+GS.US,D,19990525,000000,51.4324,52.8868,51.3325,51.7362,2023393.3165913,0
+GS.US,D,19990526,000000,52.6299,53.4356,50.5739,52.9828,1950973.6998525,0
+GS.US,D,19990527,000000,52.1331,54.3411,51.8852,54.3411,1485532.7189952,0
+GS.US,D,19990528,000000,54.3411,55.1948,53.7384,54.4872,1097752.9866175,0
+GS.US,D,19990601,000000,53.4356,53.4356,50.9797,51.4805,1161039.2870795,0
+GS.US,D,19990602,000000,51.1287,51.3814,49.7321,50.7346,2682963.439994,0
+GS.US,D,19990603,000000,51.3325,51.4805,50.6269,51.0306,1037741.0478953,0
+GS.US,D,19990604,000000,51.5784,53.7384,51.5784,52.4359,1652157.8351478,0
+GS.US,D,19990607,000000,52.2861,54.3411,52.2861,52.8868,1085578.9729321,0
+GS.US,D,19990608,000000,52.4359,52.6899,51.1287,51.1287,695846.25570881,0
+GS.US,D,19990609,000000,51.5305,52.532,51.0306,52.532,744169.87603639,0
+GS.US,D,19990610,000000,52.0293,52.0811,50.7847,50.8316,808434.70965769,0
+GS.US,D,19990611,000000,51.2865,51.5784,49.977,50.7346,1179782.4316095,0
+GS.US,D,19990614,000000,50.9307,51.3325,48.5236,49.1244,999401.73097164,0
+GS.US,D,19990615,000000,50.4299,50.8316,49.9281,50.3278,1012302.2468567,0
+GS.US,D,19990616,000000,51.2865,52.483,51.2865,52.3351,840196.73279071,0
+GS.US,D,19990617,000000,51.7362,53.6414,51.7362,52.1331,1163230.0177293,0
+GS.US,D,19990618,000000,51.5305,52.0293,50.9307,51.9813,747207.51234026,0
+GS.US,D,19990621,000000,53.4845,56.0905,53.3866,55.7485,2204257.6717834,0
+GS.US,D,19990622,000000,56.2464,56.2464,54.3411,54.5381,1419078.1750923,0
+GS.US,D,19990623,000000,53.7893,54.0864,52.0293,52.1331,1645223.4124669,0
+GS.US,D,19990624,000000,52.9828,53.3386,51.7362,52.188,1714841.0979694,0
+GS.US,D,19990625,000000,52.532,53.5856,52.4359,53.1387,1352863.4177301,0
+GS.US,D,19990628,000000,53.2895,54.1441,52.7388,53.3866,954974.89702112,0
+GS.US,D,19990629,000000,52.9348,54.942,52.9348,54.3411,766559.81672026,0
+GS.US,D,19990630,000000,54.942,57.9467,53.0348,57.9467,2589606.8869707,0
+GS.US,D,19990701,000000,57.2489,57.2969,55.9426,56.7952,990272.4961679,0
+GS.US,D,19990702,000000,56.5992,57.1029,55.8945,56.8961,653489.74895364,0
+GS.US,D,19990706,000000,56.1454,57.1029,55.5407,56.5423,909938.90322062,0
+GS.US,D,19990707,000000,55.7936,56.1454,54.5381,54.5381,789690.54475941,0
+GS.US,D,19990708,000000,54.5381,55.2468,53.8894,53.9394,516557.34910692,0
+GS.US,D,19990709,000000,54.0864,54.695,53.9394,53.9394,380603.48241957,0
+GS.US,D,19990712,000000,54.5381,55.2918,54.4402,54.84,666632.09211584,0
+GS.US,D,19990713,000000,54.741,55.085,54.2392,54.4402,1180147.7234459,0
+GS.US,D,19990714,000000,54.0325,54.3411,53.9844,54.2392,1081073.026705,0
+GS.US,D,19990715,000000,54.5381,54.5381,54.1441,54.4872,1052474.1451717,0
+GS.US,D,19990716,000000,54.3411,55.1458,54.3411,54.5872,580216.08398302,0
+GS.US,D,19990719,000000,54.741,56.7472,54.741,55.6937,786398.83675931,0
+GS.US,D,19990720,000000,55.4438,56.4923,54.4402,54.6449,1078521.085692,0
+GS.US,D,19990721,000000,54.5381,54.5872,53.8394,54.4402,762062.03343928,0
+GS.US,D,19990722,000000,54.6449,54.741,53.3386,53.3386,705338.74161238,0
+GS.US,D,19990723,000000,53.2396,53.2396,51.3325,51.3814,933797.15382767,0
+GS.US,D,19990726,000000,51.5305,51.9332,50.6816,50.7346,912253.09842962,0
+GS.US,D,19990727,000000,51.5305,52.7388,50.7847,52.532,720799.36145662,0
+GS.US,D,19990728,000000,52.3351,53.2396,51.3325,52.9828,711787.46900253,0
+GS.US,D,19990729,000000,52.532,52.532,51.7362,52.1331,786279.45367313,0
+GS.US,D,19990730,000000,52.1331,52.1331,51.0306,51.5784,766316.96907487,0
+GS.US,D,19990802,000000,51.5305,51.7843,50.025,50.3808,689395.48758214,0
+GS.US,D,19990803,000000,50.3808,50.3808,48.7295,48.7784,1019606.042847,0
+GS.US,D,19990804,000000,48.5717,49.3262,48.1198,48.1198,1559903.2798431,0
+GS.US,D,19990805,000000,47.97,48.1198,46.3725,47.5221,1874287.9234274,0
+GS.US,D,19990806,000000,47.2741,47.2741,44.9171,45.1131,1592639.7546624,0
+GS.US,D,19990809,000000,45.3199,46.1167,44.7682,44.7682,1640104.2249168,0
+GS.US,D,19990810,000000,45.2111,45.9697,44.3595,45.812,2212048.1834327,0
+GS.US,D,19990811,000000,46.5195,49.4812,46.1628,49.4381,1666523.5998513,0
+GS.US,D,19990812,000000,49.3881,49.9849,48.6776,48.7784,1013638.9292746,0
+GS.US,D,19990813,000000,50.1809,50.8404,49.8889,50.7415,678437.75286016,0
+GS.US,D,19990816,000000,50.6356,50.6356,48.9333,50.5337,928198.39319638,0
+GS.US,D,19990817,000000,50.8404,51.841,50.3368,50.6356,1140345.1984403,0
+GS.US,D,19990818,000000,50.6356,50.6356,49.0833,50.0848,997208.95958534,0
+GS.US,D,19990819,000000,49.5342,50.2407,48.8775,49.4812,760229.45204803,0
+GS.US,D,19990820,000000,49.6811,50.5837,49.5342,50.0848,535060.70709633,0
+GS.US,D,19990823,000000,50.4896,51.2932,50.3368,51.1452,1018997.9033653,0
+GS.US,D,19990824,000000,51.0963,52.2439,50.4896,50.9884,1088372.7412224,0
+GS.US,D,19990825,000000,50.7415,51.6941,50.0848,51.4403,547596.95151332,0
+GS.US,D,19990826,000000,51.4403,52.1478,50.4386,50.4386,460567.70205747,0
+GS.US,D,19990827,000000,50.6356,50.6356,49.4381,49.4812,322909.82037937,0
+GS.US,D,19990830,000000,49.632,49.632,47.6749,47.6749,533234.24791462,0
+GS.US,D,19990831,000000,47.8278,48.6315,47.1741,48.0807,604434.52458512,0
+GS.US,D,19990901,000000,48.6776,48.7784,48.0807,48.4816,681724.35901898,0
+GS.US,D,19990902,000000,47.8278,48.5805,47.3251,47.626,885596.9980593,0
+GS.US,D,19990903,000000,48.8294,50.7415,48.8294,50.7415,918826.31074723,0
+GS.US,D,19990907,000000,50.6356,51.792,50.1809,50.2407,990272.4961679,0
+GS.US,D,19990908,000000,50.1809,51.1452,49.9378,50.2897,891075.35523616,0
+GS.US,D,19990909,000000,50.2407,50.2897,49.0304,49.632,546254.14688588,0
+GS.US,D,19990910,000000,50.1348,50.717,49.5342,50.717,774472.77256056,0
+GS.US,D,19990913,000000,49.9849,50.4896,49.837,49.9378,305142.14790393,0
+GS.US,D,19990914,000000,49.3352,49.3352,47.2261,47.7249,1412620.2643879,0
+GS.US,D,19990915,000000,48.3286,48.3286,46.6666,46.8683,1180878.3071186,0
+GS.US,D,19990916,000000,47.0683,47.5221,46.1628,46.3725,916758.0242884,0
+GS.US,D,19990917,000000,47.1183,48.2767,47.0184,48.2767,1359188.6805611,0
+GS.US,D,19990920,000000,48.2767,48.8294,47.8278,48.8294,878535.02934613,0
+GS.US,D,19990921,000000,48.6776,49.632,46.9223,47.5221,2883548.4525072,0
+GS.US,D,19990922,000000,48.1758,49.837,47.4702,49.2792,1867961.6402282,0
+GS.US,D,19990923,000000,49.632,50.0349,48.8294,48.8775,1083021.9300777,0
+GS.US,D,19990924,000000,49.0833,49.9849,48.9333,49.7879,1011940.0161252,0
+GS.US,D,19990927,000000,49.837,50.3368,49.2293,49.4812,760352.91660724,0
+GS.US,D,19990928,000000,49.2792,50.0349,49.0833,50.0349,997939.54325802,0
+GS.US,D,19990929,000000,50.1348,50.4386,49.1323,49.3881,974819.01890146,0
+GS.US,D,19990930,000000,49.7879,50.2407,49.0304,49.0304,1355174.5518344,0
+GS.US,D,19991001,000000,49.0304,49.2293,46.8683,47.572,965564.27880198,0
+GS.US,D,19991004,000000,47.8278,49.5831,47.8278,49.5831,899963.78313104,0
+GS.US,D,19991005,000000,49.9378,50.8404,49.3352,50.0349,1266442.307756,0
+GS.US,D,19991006,000000,49.9378,51.4403,49.6811,51.4403,1149233.6263352,0
+GS.US,D,19991007,000000,51.4403,51.548,50.7914,50.7914,445839.70662243,0
+GS.US,D,19991008,000000,50.2407,51.3893,49.7321,51.3893,594941.01831328,0
+GS.US,D,19991011,000000,51.2422,51.3893,51.0384,51.1924,279095.20738361,0
+GS.US,D,19991012,000000,51.1924,51.2422,50.4386,50.5837,784090.76375985,0
+GS.US,D,19991013,000000,50.1348,50.3368,48.7784,49.0304,478340.4763742,0
+GS.US,D,19991014,000000,48.6315,50.2897,47.3251,49.837,1236625.1065226,0
+GS.US,D,19991015,000000,48.6315,48.7295,46.8213,48.0337,1324258.4139871,0
+GS.US,D,19991018,000000,48.4227,48.4227,46.5705,47.626,891804.91854058,0
+GS.US,D,19991019,000000,47.8278,49.0304,47.8278,48.5315,1317805.6051239,0
+GS.US,D,19991020,000000,48.6315,50.1348,48.6315,49.632,608332.33133043,0
+GS.US,D,19991021,000000,49.3262,49.779,49.2293,49.779,343112.09151823,0
+GS.US,D,19991022,000000,50.5337,52.9534,50.4896,52.7564,2001848.2408249,0
+GS.US,D,19991025,000000,52.2929,52.3527,50.9384,51.548,809405.07987099,0
+GS.US,D,19991026,000000,51.1364,51.995,49.779,49.779,791386.3968041,0
+GS.US,D,19991027,000000,49.9849,52.1478,49.9281,51.841,1719225.6203736,0
+GS.US,D,19991028,000000,51.9518,58.3907,51.9518,57.9898,4848390.9977217,0
+GS.US,D,19991029,000000,58.0369,59.3913,56.5276,57.1804,3031312.0614119,0
+GS.US,D,19991101,000000,56.7785,57.1804,55.819,55.867,1155442.5671848,0
+GS.US,D,19991102,000000,55.7201,57.7821,55.67,56.1708,660911.90766186,0
+GS.US,D,19991103,000000,56.2199,56.2719,55.0114,55.3643,1124645.8124237,0
+GS.US,D,19991104,000000,56.1218,56.9745,55.9259,56.4746,694261.62380423,0
+GS.US,D,19991105,000000,57.9898,59.843,57.3793,59.3432,1588259.3137311,0
+GS.US,D,19991108,000000,59.1944,59.1944,58.3907,58.7944,793094.49326788,0
+GS.US,D,19991109,000000,59.1944,59.2453,57.7821,57.881,846650.56202215,0
+GS.US,D,19991110,000000,57.1804,58.5887,56.8804,57.9408,826078.91757391,0
+GS.US,D,19991111,000000,57.9898,59.1944,57.6331,59.0394,699008.37694014,0
+GS.US,D,19991112,000000,59.5492,64.2807,59.3913,64.2258,2711442.9384412,0
+GS.US,D,19991115,000000,63.4212,64.3816,62.2128,62.8184,1213619.8837791,0
+GS.US,D,19991117,000000,65.3313,65.5391,63.2693,64.0778,1515838.6766241,0
+GS.US,D,19991118,000000,64.2807,65.3313,63.8211,64.5747,1352863.4177301,0
+GS.US,D,19991119,000000,64.4278,65.1353,64.1249,64.3816,401173.08613129,0
+GS.US,D,19991122,000000,64.0288,64.6267,63.2222,64.1738,401537.35759937,0
+GS.US,D,19991123,000000,64.3816,64.9295,62.4177,62.6137,798813.65735361,0
+GS.US,D,19991124,000000,62.4177,62.6137,61.8071,62.1129,627684.63571044,0
+GS.US,D,19991126,000000,62.1589,62.6137,61.712,62.2618,130969.36774733,0
+GS.US,D,19991129,000000,62.2128,62.2128,59.9039,60.0018,630360.04128274,0
+GS.US,D,19991130,000000,60.1978,62.1129,60.0018,60.5036,1125861.0710189,0
+GS.US,D,19991201,000000,60.1978,61.3572,60.1978,61.3572,608577.21971234,0
+GS.US,D,19991202,000000,61.4053,62.5166,61.4053,62.4177,552097.79589908,0
+GS.US,D,19991203,000000,63.2222,64.9785,63.1242,63.674,814882.41667959,0
+GS.US,D,19991206,000000,63.7711,63.8799,61.661,62.0138,359178.81010769,0
+GS.US,D,19991207,000000,62.2128,65.1862,62.2128,65.1862,1074867.1469603,0
+GS.US,D,19991208,000000,65.8948,65.8948,64.4278,64.4278,891199.84016363,0
+GS.US,D,19991209,000000,65.0304,66.2378,64.2258,64.4278,1467519.1377696,0
+GS.US,D,19991210,000000,64.4278,66.3936,64.0778,66.0408,1687337.0715767,0
+GS.US,D,19991213,000000,65.6361,66.7955,65.2823,66.0889,1142292.0610764,0
+GS.US,D,19991214,000000,65.5881,65.5881,62.6636,63.4212,1345920.8321032,0
+GS.US,D,19991215,000000,62.6137,64.0288,62.6137,63.9769,1306976.4368025,0
+GS.US,D,19991216,000000,63.7711,64.0288,62.6137,63.2693,374761.87414289,0
+GS.US,D,19991217,000000,63.3212,64.8834,63.1703,64.5747,659815.01178458,0
+GS.US,D,19991220,000000,66.0408,67.3424,65.0304,65.94,1585461.4639678,0
+GS.US,D,19991221,000000,64.9295,66.8474,64.0288,65.1862,1448288.2572123,0
+GS.US,D,19991222,000000,65.2362,65.5391,63.723,64.1738,641198.39291855,0
+GS.US,D,19991223,000000,65.2362,66.3936,64.9785,65.2362,647523.65574948,0
+GS.US,D,19991227,000000,64.8314,66.7436,64.8314,66.0889,473718.20816575,0
+GS.US,D,19991228,000000,66.0889,69.0015,66.0889,68.4518,1000254.7588353,0
+GS.US,D,19991229,000000,68.8594,71.0185,68.7576,70.8694,967389.71761543,0
+GS.US,D,19991230,000000,72.4788,74.7985,72.124,74.2497,1179663.0485234,0
+GS.US,D,19991231,000000,74.0418,76.3587,73.691,75.8599,466781.7447483,0
+GS.US,D,20000103,000000,75.8599,76.005,70.6745,71.1244,2218374.466632,0
+GS.US,D,20000104,000000,70.0658,70.4677,66.2378,66.6397,2005500.1388201,0
+GS.US,D,20000105,000000,65.1353,65.94,63.1242,63.5242,1845927.8080663,0
+GS.US,D,20000106,000000,63.3212,68.0528,63.3212,66.2378,2245764.2117797,0
+GS.US,D,20000107,000000,66.8964,66.9925,64.3307,66.4906,1372211.6406371,0
+GS.US,D,20000110,000000,65.8321,68.3586,65.8321,67.952,977490.34300074,0
+GS.US,D,20000111,000000,68.4518,69.4661,68.1019,68.3087,984191.1013506,0
+GS.US,D,20000112,000000,67.75,69.2603,67.1473,67.952,1115031.9026974,0
+GS.US,D,20000113,000000,68.5556,68.5556,66.7436,68.0528,865389.62507915,0
+GS.US,D,20000114,000000,68.8594,70.0158,68.7086,68.9575,738809.88157745,0
+GS.US,D,20000118,000000,68.4518,71.7741,68.2479,69.9678,1333635.5982776,0
+GS.US,D,20000119,000000,69.9678,71.9818,69.8679,70.5186,775205.39696975,0
+GS.US,D,20000120,000000,70.1649,70.9195,68.4429,69.3005,756826.52390782,0
+GS.US,D,20000121,000000,69.5083,69.5083,68.1921,69.1074,660305.80891664,0
+GS.US,D,20000124,000000,70.5666,70.5666,65.7243,65.9253,867705.86102465,0
+GS.US,D,20000125,000000,66.9328,67.899,66.4328,67.6393,912011.27115248,0
+GS.US,D,20000126,000000,67.849,71.3712,67.849,71.1695,1322557.4601012,0
+GS.US,D,20000127,000000,71.1695,72.5306,70.6667,71.7741,854440.05330324,0
+GS.US,D,20000128,000000,70.5666,70.9675,69.4583,70.1649,945478.32964452,0
+GS.US,D,20000131,000000,70.1649,73.943,69.7611,73.8949,975911.8333057,0
+GS.US,D,20000201,000000,74.8964,75.0043,72.9825,73.5892,989664.35668616,0
+GS.US,D,20000202,000000,73.1873,73.8949,71.4713,73.4911,1174185.7117148,0
+GS.US,D,20000203,000000,72.5806,73.4911,68.3978,68.8507,2693919.1339794,0
+GS.US,D,20000204,000000,70.3619,70.3619,67.3865,68.2999,1766935.9993782,0
+GS.US,D,20000207,000000,68.092,69.7611,67.3345,69.1525,1131709.8218734,0
+GS.US,D,20000208,000000,69.1525,72.2768,69.1525,72.124,1247333.8713897,0
+GS.US,D,20000209,000000,72.124,72.124,69.8121,69.9581,483332.11789202,0
+GS.US,D,20000210,000000,69.9581,70.4089,68.9575,69.8591,612476.0468259,0
+GS.US,D,20000211,000000,69.714,71.5772,68.5479,68.6537,1042975.5370585,0
+GS.US,D,20000214,000000,68.6537,70.0581,68.2479,69.7611,764124.19768857,0
+GS.US,D,20000215,000000,69.5572,69.8591,68.6537,69.7611,660185.40546221,0
+GS.US,D,20000216,000000,69.9581,70.4089,66.8397,66.8867,876711.6312692,0
+GS.US,D,20000217,000000,68.3509,68.3509,65.4234,66.2301,1089959.4138635,0
+GS.US,D,20000218,000000,68.1431,68.1431,65.1186,65.1695,1126471.2512372,0
+GS.US,D,20000222,000000,65.5215,66.4328,65.0697,65.7772,876464.70215078,0
+GS.US,D,20000223,000000,65.5705,70.1649,65.3735,69.1525,855536.94918052,0
+GS.US,D,20000224,000000,69.2035,72.5306,68.9575,72.2768,1460335.7452337,0
+GS.US,D,20000225,000000,72.124,75.8079,71.1695,71.9818,1622461.0373689,0
+GS.US,D,20000228,000000,71.9818,71.9818,70.1649,70.9675,630483.50584196,0
+GS.US,D,20000229,000000,71.5772,74.5976,70.9675,74.5976,1681125.0696224,0
+GS.US,D,20000301,000000,75.2002,78.0257,75.1504,76.4058,1812214.8408241,0
+GS.US,D,20000302,000000,76.8203,78.9284,75.906,77.6239,2214239.9344508,0
+GS.US,D,20000303,000000,78.2218,82.6643,78.0257,82.6643,2794458.0591703,0
+GS.US,D,20000306,000000,82.8672,84.8772,82.5614,83.6198,1729568.0730362,0
+GS.US,D,20000307,000000,83.8167,85.2809,82.6123,84.5734,1267418.8001789,0
+GS.US,D,20000308,000000,84.6822,84.9781,80.3926,82.0615,1267173.911797,0
+GS.US,D,20000309,000000,82.0615,87.2469,81.6577,86.4403,651782.67285811,0
+GS.US,D,20000310,000000,88.5013,95.9967,87.5027,90.537,2476168.4662629,0
+GS.US,D,20000313,000000,86.6943,93.1604,85.8915,89.0061,1769979.7578917,0
+GS.US,D,20000314,000000,89.9283,91.0103,83.4679,84.4763,794917.89134481,0
+GS.US,D,20000315,000000,82.6643,85.08,81.7567,83.5159,852367.68537137,0
+GS.US,D,20000316,000000,83.7717,84.6822,80.0397,83.3199,2464485.2497096,0
+GS.US,D,20000317,000000,83.9755,94.6462,83.2689,93.9367,2555280.6784054,0
+GS.US,D,20000320,000000,94.8481,99.17,90.7741,91.4787,2743454.9517974,0
+GS.US,D,20000321,000000,89.5313,96.6181,85.8915,95.3469,3277538.1461026,0
+GS.US,D,20000322,000000,92.6381,95.1157,92.5832,94.4756,1532269.6666816,0
+GS.US,D,20000323,000000,93.9367,95.9967,92.8351,95.9967,2016698.680451,0
+GS.US,D,20000324,000000,95.9967,103.228,94.906,97.8176,2354456.8997199,0
+GS.US,D,20000327,000000,95.3469,96.2761,90.1292,90.337,1600550.6697662,0
+GS.US,D,20000328,000000,88.2985,93.1604,87.5027,91.3142,2007569.4456472,0
+GS.US,D,20000329,000000,91.9491,93.6642,89.3187,92.0884,918096.74744281,0
+GS.US,D,20000330,000000,90.8201,92.7303,84.7792,86.1954,1510727.6520201,0
+GS.US,D,20000331,000000,87.1067,90.2272,83.3199,84.8772,2060998.9887375,0
+GS.US,D,20000403,000000,87.7046,89.3696,85.08,85.08,2178091.3481769,0
+GS.US,D,20000404,000000,85.4878,85.6886,73.4911,79.2342,4551656.6842631,0
+GS.US,D,20000405,000000,78.6266,80.3435,75.4071,78.5776,3941981.5483052,0
+GS.US,D,20000406,000000,81.4539,85.4878,80.6493,85.4878,2039578.3978987,0
+GS.US,D,20000407,000000,85.6886,86.4963,81.6019,82.6643,1671755.0279097,0
+GS.US,D,20000410,000000,83.8678,87.9997,83.5159,86.3395,2129888.1313038,0
+GS.US,D,20000411,000000,86.3885,87.3548,84.1196,84.5254,1396318.8610991,0
+GS.US,D,20000412,000000,85.8915,86.4963,77.8219,77.8728,3162765.0837135,0
+GS.US,D,20000413,000000,78.0257,79.1361,74.4447,76.8203,4111166.768417,0
+GS.US,D,20000414,000000,74.7985,74.7985,64.0612,66.7366,5910236.2049742,0
+GS.US,D,20000417,000000,65.9253,70.7626,65.3235,70.5666,4247368.584591,0
+GS.US,D,20000418,000000,70.5666,76.5626,70.0581,75.6031,2667383.4370636,0
+GS.US,D,20000419,000000,75.4472,75.5022,72.3768,74.3349,1692083.8247126,0
+GS.US,D,20000420,000000,74.137,74.137,71.0587,71.7193,1291515.8169583,0
+GS.US,D,20000424,000000,71.7193,73.8851,68.3342,70.1462,2147416.0172386,0
+GS.US,D,20000425,000000,71.5605,79.0362,70.6578,78.3806,1632803.4900313,0
+GS.US,D,20000426,000000,78.7833,80.0397,75.906,76.3126,1979205.2488132,0
+GS.US,D,20000427,000000,73.8851,77.722,72.9727,76.8585,2157276.8560833,0
+GS.US,D,20000428,000000,77.722,78.7314,73.3872,75.2993,1394364.8558851,0
+GS.US,D,20000501,000000,75.2993,82.0615,75.2993,78.3325,2822934.4965128,0
+GS.US,D,20000502,000000,76.7105,78.8323,74.6937,75.0934,2028378.8358995,0
+GS.US,D,20000503,000000,74.4957,77.3171,72.4209,73.5793,2350314.2045926,0
+GS.US,D,20000504,000000,73.7851,74.2908,71.1595,72.8257,1120629.6429605,0
+GS.US,D,20000505,000000,72.1661,74.4447,70.6069,72.5719,1677349.707068,0
+GS.US,D,20000508,000000,69.4416,70.9606,69.2456,70.501,3428710.8053572,0
+GS.US,D,20000509,000000,69.4416,70.2521,68.4361,69.1437,2116746.8085098,0
+GS.US,D,20000510,000000,67.0248,67.5766,65.053,65.7596,2848860.0132104,0
+GS.US,D,20000511,000000,65.8106,67.2247,64.954,65.3078,2770232.4759904,0
+GS.US,D,20000512,000000,64.7982,68.5389,64.7982,67.6491,2326220.248918,0
+GS.US,D,20000515,000000,67.6736,71.0587,67.6736,70.304,2031299.1298537,0
+GS.US,D,20000516,000000,71.0587,72.0711,67.8314,69.0378,3089611.8221973,0
+GS.US,D,20000517,000000,68.733,69.4416,67.0248,68.3821,1498310.7906893,0
+GS.US,D,20000518,000000,67.7344,70.6578,67.7344,68.8437,1817200.3601324,0
+GS.US,D,20000519,000000,68.0284,68.638,66.3182,68.2822,1871370.690578,0
+GS.US,D,20000522,000000,67.4276,67.7344,65.1011,66.2124,1637797.1722857,0
+GS.US,D,20000523,000000,66.1124,69.0378,65.8106,66.869,1465330.4478563,0
+GS.US,D,20000524,000000,66.722,67.5275,64.2004,64.5993,1862479.2015783,0
+GS.US,D,20000525,000000,65.005,67.3208,58.0859,58.9483,4905236.7337395,0
+GS.US,D,20000526,000000,59.0494,59.2541,56.016,56.3698,2894504.1464926,0
+GS.US,D,20000530,000000,57.7331,59.3031,57.0235,58.1329,2684178.6985892,0
+GS.US,D,20000531,000000,58.1329,60.4615,57.4313,59.4001,1659946.3060607,0
+GS.US,D,20000601,000000,60.2068,62.7303,59.4511,61.669,2050780.0006343,0
+GS.US,D,20000602,000000,68.2322,70.4491,67.4276,70.1462,4342666.8984092,0
+GS.US,D,20000605,000000,70.1462,70.9606,68.2322,68.2322,1918958.6253915,0
+GS.US,D,20000606,000000,67.8314,68.733,66.0134,67.1248,1257557.9613341,0
+GS.US,D,20000607,000000,66.9199,71.0587,66.5192,70.0011,1606515.7426021,0
+GS.US,D,20000608,000000,70.1462,70.7549,68.683,68.683,1527522.9135458,0
+GS.US,D,20000609,000000,68.733,69.9013,67.2247,67.2247,1225427.58526,0
+GS.US,D,20000612,000000,67.2728,68.0842,66.0134,67.2728,891932.46457282,0
+GS.US,D,20000613,000000,67.4276,69.2456,66.722,68.733,941099.92944971,0
+GS.US,D,20000614,000000,68.7909,72.9727,68.487,72.6208,2377823.3328266,0
+GS.US,D,20000615,000000,72.6208,73.3265,70.2521,72.8777,2581453.1242215,0
+GS.US,D,20000616,000000,72.8777,73.8351,70.7549,72.6208,2181498.3577902,0
+GS.US,D,20000619,000000,72.8257,75.0934,72.2699,73.987,2547375.8855112,0
+GS.US,D,20000620,000000,73.8851,75.4472,70.5589,71.8643,2875636.5170351,0
+GS.US,D,20000621,000000,71.0587,71.3625,68.0284,69.9503,3499548.851296,0
+GS.US,D,20000622,000000,69.9503,69.9503,66.2124,68.0284,1801501.9944841,0
+GS.US,D,20000623,000000,68.8437,70.2521,67.8314,69.4416,1967765.9002734,0
+GS.US,D,20000626,000000,70.0492,71.0587,69.2456,70.8547,1431002.1985546,0
+GS.US,D,20000627,000000,70.8547,72.1661,70.7549,71.3154,1431002.1985546,0
+GS.US,D,20000628,000000,71.0587,73.4342,71.0587,72.5719,1436720.342272,0
+GS.US,D,20000629,000000,72.7747,75.2002,71.3154,74.7985,1686238.1349629,0
+GS.US,D,20000630,000000,75.0934,77.4662,74.7387,76.5302,3092292.3296109,0
+GS.US,D,20000703,000000,76.2098,76.6654,75.4472,76.6654,551489.65641735,0
+GS.US,D,20000705,000000,76.2098,78.3325,75.7991,77.4662,1310873.2231795,0
+GS.US,D,20000706,000000,72.6777,75.906,71.3625,75.2502,4069055.1500438,0
+GS.US,D,20000707,000000,75.2502,76.9164,73.4342,76.6654,1540423.4294309,0
+GS.US,D,20000710,000000,76.6146,79.8457,75.75,78.8833,1824141.9253911,0
+GS.US,D,20000711,000000,78.7833,80.0965,78.3806,79.537,1520343.6024829,0
+GS.US,D,20000712,000000,80.855,84.1804,80.855,82.3155,3348380.2735146,0
+GS.US,D,20000713,000000,81.1561,84.1804,80.3435,84.1804,2686615.3379891,0
+GS.US,D,20000714,000000,84.1804,84.987,83.069,84.1295,1391198.6531807,0
+GS.US,D,20000717,000000,84.0364,84.0804,80.7444,80.7444,1491011.0761721,0
+GS.US,D,20000718,000000,82.3663,84.1804,81.6577,83.8756,2981652.7790347,0
+GS.US,D,20000719,000000,83.3268,83.6277,80.9992,81.354,1064031.8564293,0
+GS.US,D,20000720,000000,81.6577,84.837,81.6577,83.8237,1250865.3659303,0
+GS.US,D,20000721,000000,83.7776,85.4466,83.1229,84.2784,1406174.5981025,0
+GS.US,D,20000724,000000,84.6822,86.46,83.069,85.1928,1774239.7953686,0
+GS.US,D,20000725,000000,85.4966,86.2963,83.8237,85.7063,1329738.8119006,0
+GS.US,D,20000726,000000,85.3966,85.6436,83.069,85.6436,1518273.2752876,0
+GS.US,D,20000727,000000,85.4966,85.9964,80.7444,80.8473,1581197.3450179,0
+GS.US,D,20000728,000000,80.9444,81.7058,77.5553,79.6379,1668470.4624875,0
+GS.US,D,20000731,000000,77.6171,79.9897,76.3969,79.786,2110659.2914829,0
+GS.US,D,20000801,000000,80.0397,82.6643,78.4198,81.354,2422859.3266271,0
+GS.US,D,20000802,000000,80.2338,83.2181,80.2338,82.5614,16031692.408265,0
+GS.US,D,20000803,000000,82.1595,85.3966,81.2462,85.3966,3286547.9978202,0
+GS.US,D,20000804,000000,88.1328,91.2965,87.3096,89.947,4514775.47358,0
+GS.US,D,20000807,000000,90.1558,92.9724,88.721,92.2089,2991390.1533202,0
+GS.US,D,20000808,000000,92.2089,93.2525,91.1867,91.3416,2415555.5306367,0
+GS.US,D,20000809,000000,91.3416,94.3915,90.4536,92.9164,1812092.3966332,0
+GS.US,D,20000810,000000,93.3016,94.3915,90.0557,90.5634,1447068.9171441,0
+GS.US,D,20000811,000000,90.3565,96.8885,90.3565,96.8885,1813067.8686878,0
+GS.US,D,20000814,000000,95.3842,98.4546,94.2777,97.6119,2582425.5351713,0
+GS.US,D,20000815,000000,97.6608,97.6608,95.2009,95.5469,1885243.6174128,0
+GS.US,D,20000816,000000,94.5914,95.7115,90.2537,91.3416,3068434.0790039,0
+GS.US,D,20000817,000000,91.3886,96.1505,91.3886,95.9321,2167013.2100005,0
+GS.US,D,20000818,000000,96.1505,96.2182,93.7681,94.5914,1039324.6594316,0
+GS.US,D,20000821,000000,94.5335,96.0349,93.9748,95.248,1316958.6994699,0
+GS.US,D,20000822,000000,95.3469,98.2684,95.2009,96.8885,2651922.8172193,0
+GS.US,D,20000823,000000,96.7827,96.7827,95.4518,96.2182,2009027.5518878,0
+GS.US,D,20000824,000000,96.2662,97.7098,95.3469,95.6047,1277520.4459324,0
+GS.US,D,20000825,000000,95.8173,97.1571,94.6659,96.4916,1197919.4773943,0
+GS.US,D,20000828,000000,95.6047,100.66,95.6047,98.9738,1731638.4002315,0
+GS.US,D,20000829,000000,98.2684,103.011,98.1508,103.011,3037397.5377023,0
+GS.US,D,20000830,000000,101.464,102.257,99.5034,99.9932,2599828.9361787,0
+GS.US,D,20000831,000000,100.66,104.687,100.15,104.687,1696825.4760072,0
+GS.US,D,20000901,000000,103.511,104.933,102.757,104.796,1209604.7346842,0
+GS.US,D,20000905,000000,104.051,105.138,102.806,104.149,1441591.5803355,0
+GS.US,D,20000906,000000,104.051,107.423,103.061,103.611,2561124.3274186,0
+GS.US,D,20000907,000000,103.394,104.687,101.796,104.051,1274112.4159509,0
+GS.US,D,20000908,000000,103.061,104.442,100.277,100.483,1653865.9316116,0
+GS.US,D,20000911,000000,102.669,107.079,102.12,106.726,3308696.1112269,0
+GS.US,D,20000912,000000,106.971,108.01,104.844,106.158,2318797.0698415,0
+GS.US,D,20000913,000000,104.502,105.698,102.954,103.904,1749530.5576343,0
+GS.US,D,20000914,000000,104.589,106.52,104.051,104.305,1555640.1812615,0
+GS.US,D,20000915,000000,103.511,103.611,100.533,100.974,1754034.4631249,0
+GS.US,D,20000918,000000,100.277,100.376,95.2009,95.8742,2933815.8743662,0
+GS.US,D,20000919,000000,95.8742,98.2195,93.2525,96.9424,3997973.2360912,0
+GS.US,D,20000920,000000,98.2684,99.3366,92.9164,95.3842,2516458.7272958,0
+GS.US,D,20000921,000000,92.1608,92.4019,89.947,91.564,2828654.6809668,0
+GS.US,D,20000922,000000,88.9297,93.4026,88.518,92.8704,2900351.8769789,0
+GS.US,D,20000925,000000,93.87,95.9771,93.8337,94.1718,1628427.130573,0
+GS.US,D,20000926,000000,93.085,93.4986,88.518,89.6569,2474345.0681859,0
+GS.US,D,20000927,000000,89.7363,90.3565,85.4966,86.555,2445008.4604021,0
+GS.US,D,20000928,000000,86.505,92.6107,86.505,91.3416,2302483.4221336,0
+GS.US,D,20000929,000000,90.1558,94.7727,90.1008,92.2089,2670060.8833724,0
+GS.US,D,20001002,000000,91.4532,94.4856,91.4532,93.3016,1532026.8190363,0
+GS.US,D,20001003,000000,93.4986,94.4856,91.3416,92.0609,1828888.6785271,0
+GS.US,D,20001004,000000,91.7688,91.8217,87.8124,88.4671,2139630.6074305,0
+GS.US,D,20001005,000000,88.721,93.7191,88.721,92.8704,2256470.9359102,0
+GS.US,D,20001006,000000,91.6552,91.8767,85.2408,88.0182,4412286.6246482,0
+GS.US,D,20001009,000000,86.505,87.0195,83.8237,85.0899,1962289.5838331,0
+GS.US,D,20001010,000000,85.1438,85.4966,80.8473,83.0181,3340465.2769378,0
+GS.US,D,20001011,000000,80.4426,85.7063,78.0698,84.0804,6705888.7614647,0
+GS.US,D,20001012,000000,84.0804,84.0804,76.0501,76.2431,4531571.7554739,0
+GS.US,D,20001013,000000,76.2431,82.4633,76.2431,82.0615,3406442.2884959,0
+GS.US,D,20001016,000000,80.6493,85.7494,79.6379,83.7776,4230085.5870381,0
+GS.US,D,20001017,000000,83.5698,83.9246,77.8141,80.2338,2570255.6029589,0
+GS.US,D,20001018,000000,77.2055,82.0097,74.2811,79.2262,5387592.3592087,0
+GS.US,D,20001019,000000,82.3663,84.5342,80.7444,81.401,2826956.7881856,0
+GS.US,D,20001020,000000,81.401,86.0551,80.7444,84.9458,2078158.5217312,0
+GS.US,D,20001023,000000,84.737,85.0899,81.9537,82.9171,2458151.8239325,0
+GS.US,D,20001024,000000,83.8756,86.212,80.1387,81.8557,2317453.2448458,0
+GS.US,D,20001025,000000,80.4426,81.2462,77.5004,77.8641,2637073.3979615,0
+GS.US,D,20001026,000000,77.8641,79.3233,73.5548,75.2258,2862737.0215183,0
+GS.US,D,20001027,000000,76.0882,77.5004,74.3712,75.2826,2552360.3844512,0
+GS.US,D,20001030,000000,75.0749,79.6761,74.9788,78.1081,2195491.6880795,0
+GS.US,D,20001031,000000,77.3024,82.1095,76.2431,80.7943,2268523.525773,0
+GS.US,D,20001101,000000,78.3139,79.1274,76.539,78.2638,2549443.1516018,0
+GS.US,D,20001102,000000,79.0215,80.9444,77.9581,80.3358,1832784.4445359,0
+GS.US,D,20001103,000000,80.3358,82.2566,80.3358,81.2971,2018765.9465416,0
+GS.US,D,20001106,000000,79.6281,80.3358,77.7043,77.7553,2346420.4793203,0
+GS.US,D,20001107,000000,77.7553,78.5197,75.2826,75.8824,2138169.4400852,0
+GS.US,D,20001108,000000,74.871,75.6863,73.3638,74.821,2496374.8188748,0
+GS.US,D,20001109,000000,74.4702,75.2826,72.2425,74.3712,2245890.7374437,0
+GS.US,D,20001110,000000,72.0416,74.1624,70.5285,72.1926,3169825.0116901,0
+GS.US,D,20001113,000000,69.917,71.1822,67.4364,69.917,3896948.6156095,0
+GS.US,D,20001114,000000,72.8521,74.4702,71.4379,71.9357,2637686.6392846,0
+GS.US,D,20001115,000000,70.6226,74.678,70.4765,72.9011,2253434.3199746,0
+GS.US,D,20001116,000000,72.9011,75.5767,71.9357,74.0194,1489059.1116946,0
+GS.US,D,20001117,000000,73.8126,73.9086,70.0158,71.2811,1702549.7419343,0
+GS.US,D,20001120,000000,71.2322,71.3782,66.9847,67.1817,2024114.7169496,0
+GS.US,D,20001121,000000,66.3761,68.6007,64.4542,68.1431,2515606.7198004,0
+GS.US,D,20001122,000000,67.0837,67.2914,64.1484,64.7109,2795674.3381338,0
+GS.US,D,20001124,000000,65.3666,66.7769,65.3078,65.9732,1322069.7240738,0
+GS.US,D,20001127,000000,66.7769,67.5922,65.6126,66.7769,2292745.0274799,0
+GS.US,D,20001128,000000,67.7864,68.1921,65.1618,65.1618,2070739.4241278,0
+GS.US,D,20001129,000000,66.0742,67.0837,64.858,67.0837,2835109.5305665,0
+GS.US,D,20001130,000000,66.2692,66.7289,62.3256,66.4759,3059915.0244184,0
+GS.US,D,20001201,000000,66.4759,69.1074,66.1202,66.3761,1680756.7166813,0
+GS.US,D,20001204,000000,65.1618,67.1316,64.954,66.1702,1949261.5219158,0
+GS.US,D,20001205,000000,67.9941,72.7492,67.4854,71.8398,4845469.6833992,0
+GS.US,D,20001206,000000,71.0273,75.3806,69.7611,71.0273,4606914.7272716,0
+GS.US,D,20001207,000000,70.9773,71.7907,68.4969,69.5151,1893156.5732532,0
+GS.US,D,20001208,000000,71.2322,74.5182,71.2322,74.3712,2511592.5910737,0
+GS.US,D,20001211,000000,74.1624,78.0091,73.9615,77.7043,4710005.5934757,0
+GS.US,D,20001212,000000,77.3024,77.3535,74.2663,74.821,2177725.0359723,0
+GS.US,D,20001213,000000,75.3806,77.2055,74.3182,76.1372,3132331.5800523,0
+GS.US,D,20001214,000000,73.9615,74.5672,70.111,70.7725,3811382.5742355,0
+GS.US,D,20001215,000000,70.4148,70.4148,67.899,70.1737,3606533.4427724,0
+GS.US,D,20001218,000000,72.0416,73.5548,69.5151,69.565,3745897.3801778,0
+GS.US,D,20001219,000000,70.6226,76.8987,70.0158,72.3406,7312395.6539816,0
+GS.US,D,20001220,000000,71.0273,75.3806,71.0273,72.8521,4674461.0652104,0
+GS.US,D,20001221,000000,72.8521,76.8467,71.7907,75.9393,3739085.4016877,0
+GS.US,D,20001222,000000,77.3024,81.401,76.1372,79.981,3216803.7866538,0
+GS.US,D,20001226,000000,79.7251,83.0181,78.8245,82.4163,2675293.3317991,0
+GS.US,D,20001227,000000,81.3451,83.3268,80.9444,82.4633,2169566.1713819,0
+GS.US,D,20001228,000000,81.7567,87.0284,81.7567,86.7127,3022913.4102809,0
+GS.US,D,20001229,000000,86.7667,87.7242,86.0551,86.5639,2525584.9009947,0
+GS.US,D,20010102,000000,84.4842,85.3966,78.9214,81.1481,3897799.6027366,0
+GS.US,D,20010103,000000,80.9904,93.5084,80.0318,93.5084,8952380.4958123,0
+GS.US,D,20010104,000000,92.0794,94.4953,89.8637,91.2514,7141260.510129,0
+GS.US,D,20010105,000000,88.2269,89.8637,85.6005,87.3195,5268556.1982379,0
+GS.US,D,20010108,000000,86.212,86.8696,83.069,86.0974,2640607.953607,0
+GS.US,D,20010109,000000,87.1234,87.8223,83.6277,84.7881,2793600.9498337,0
+GS.US,D,20010110,000000,82.7662,88.1731,82.7662,87.8223,3306023.7667594,0
+GS.US,D,20010111,000000,87.8223,90.7554,87.0284,89.4599,4471806.74587,0
+GS.US,D,20010112,000000,89.406,89.7558,88.027,88.027,2198173.2158614,0
+GS.US,D,20010116,000000,88.0791,91.462,87.4685,89.0325,2760252.2540596,0
+GS.US,D,20010117,000000,88.8296,92.9919,88.4749,89.0325,3910337.8878901,0
+GS.US,D,20010118,000000,88.721,89.0325,86.9137,87.1234,3144997.4112381,0
+GS.US,D,20010119,000000,87.5223,89.9558,87.3646,89.8989,3360064.5104362,0
+GS.US,D,20010122,000000,89.8989,93.2056,89.8637,91.665,3388301.1612381,0
+GS.US,D,20010123,000000,92.5734,94.1925,92.3657,93.9935,3981175.9338291,0
+GS.US,D,20010124,000000,93.2056,97.2345,92.3657,95.5282,6220368.9740276,0
+GS.US,D,20010125,000000,95.5282,95.5282,91.665,92.0247,3315637.6764857,0
+GS.US,D,20010126,000000,91.5739,93.2056,90.4076,92.936,2977148.8735442,0
+GS.US,D,20010129,000000,92.7773,95.4136,92.7773,93.9073,1984195.8699626,0
+GS.US,D,20010130,000000,94.7129,96.1985,92.4098,96.1505,2069152.7514867,0
+GS.US,D,20010131,000000,96.1505,97.0198,91.6277,92.1706,4260753.7753986,0
+GS.US,D,20010201,000000,93.1144,96.0634,92.7773,95.789,3140004.7493521,0
+GS.US,D,20010202,000000,95.2989,96.3044,92.3186,92.3285,2627703.3562489,0
+GS.US,D,20010205,000000,92.1706,92.3657,90.1558,90.829,3091681.1290244,0
+GS.US,D,20010206,000000,91.5277,91.5277,87.8036,88.2799,2734448.1611846,0
+GS.US,D,20010207,000000,88.6346,89.0982,84.3382,85.2496,3819658.7811757,0
+GS.US,D,20010208,000000,85.6514,87.8751,85.3289,85.8553,3306508.4416819,0
+GS.US,D,20010209,000000,85.1683,88.325,83.5453,87.3096,3337550.0848249,0
+GS.US,D,20010212,000000,87.2744,88.721,85.4878,88.721,2376485.6300404,0
+GS.US,D,20010213,000000,89.0522,89.6843,85.08,85.8141,2694039.5374338,0
+GS.US,D,20010214,000000,86.2219,86.2963,83.7776,84.4763,2922379.5869312,0
+GS.US,D,20010215,000000,85.8553,87.7242,84.0364,86.8696,3675793.9993845,0
+GS.US,D,20010216,000000,84.6822,85.3289,82.0871,82.2478,3189173.2345971,0
+GS.US,D,20010220,000000,82.7329,82.7397,76.4577,77.7877,3984463.5603561,0
+GS.US,D,20010221,000000,77.7877,79.8976,75.8599,76.4998,5201978.1897759,0
+GS.US,D,20010222,000000,76.5067,79.0048,73.9517,78.7656,5498962.4934576,0
+GS.US,D,20010223,000000,77.9493,78.6843,73.1324,77.8219,5295333.7224309,0
+GS.US,D,20010226,000000,77.912,79.8211,75.0602,79.6546,4725096.8400105,0
+GS.US,D,20010227,000000,79.2096,81.4342,78.2061,79.683,5029510.4449782,0
+GS.US,D,20010228,000000,78.6843,78.6912,73.9615,74.3437,5776105.7363637,0
+GS.US,D,20010301,000000,72.4385,74.3879,70.6578,74.234,6488381.9617618,0
+GS.US,D,20010302,000000,73.1735,75.8501,72.2024,74.0654,4997011.715963,0
+GS.US,D,20010305,000000,74.0654,75.365,71.8868,74.678,3453415.9616183,0
+GS.US,D,20010306,000000,76.1284,79.0048,75.6433,77.2632,3842300.7528193,0
+GS.US,D,20010307,000000,77.0741,77.5083,75.0749,76.9418,4601071.0782585,0
+GS.US,D,20010308,000000,76.8585,77.5505,73.4569,74.3437,3746754.4895144,0
+GS.US,D,20010309,000000,74.234,74.2418,70.4148,70.501,3613231.1400174,0
+GS.US,D,20010312,000000,69.7307,70.0904,66.0967,66.8474,5916323.722001,0
+GS.US,D,20010313,000000,68.6742,71.1067,67.6648,70.9107,5594507.7363941,0
+GS.US,D,20010314,000000,68.8007,71.2232,67.3424,67.9941,7778561.0963022,0
+GS.US,D,20010315,000000,69.6896,72.861,69.565,71.2625,5729001.4561044,0
+GS.US,D,20010316,000000,73.3363,73.737,70.5422,70.945,5337566.7646269,0
+GS.US,D,20010319,000000,72.1162,74.1909,71.5115,73.691,3901086.2088954,0
+GS.US,D,20010320,000000,74.5506,74.9543,70.55,70.55,8850263.0609264,0
+GS.US,D,20010321,000000,70.5853,72.5219,68.7576,68.8751,6334294.1103944,0
+GS.US,D,20010322,000000,68.6742,71.7193,65.6361,69.6112,7031350.5228572,0
+GS.US,D,20010323,000000,70.9038,72.8344,70.4148,72.7747,4901340.9677307,0
+GS.US,D,20010326,000000,72.7747,74.9543,71.7741,72.316,4007586.1254492,0
+GS.US,D,20010327,000000,71.1067,75.7687,70.8214,75.7687,4503575.9115809,0
+GS.US,D,20010328,000000,74.5506,74.5506,70.0904,70.697,5023662.7144921,0
+GS.US,D,20010329,000000,70.2384,72.6473,69.6896,71.3879,4225944.9326474,0
+GS.US,D,20010330,000000,71.2322,72.4964,68.9575,68.9575,3476055.8925253,0
+GS.US,D,20010402,000000,68.9575,70.6578,68.0705,68.2018,3578177.4088843,0
+GS.US,D,20010403,000000,68.1509,68.8007,65.6195,65.8948,3899260.7700819,0
+GS.US,D,20010404,000000,65.3146,66.2467,62.3912,62.8273,7461251.0569224,0
+GS.US,D,20010405,000000,64.8217,69.6896,64.7403,69.6896,6321265.0281088,0
+GS.US,D,20010406,000000,68.0705,69.3328,67.1248,68.2322,5418873.7888922,0
+GS.US,D,20010409,000000,69.4828,70.697,66.9396,68.0705,3510866.7760131,0
+GS.US,D,20010410,000000,69.3662,72.5042,69.2916,71.1595,3596678.7261372,0
+GS.US,D,20010411,000000,74.1448,74.5122,72.5219,73.987,4171172.5849297,0
+GS.US,D,20010412,000000,72.6061,76.1686,72.2024,76.1686,3681146.8512656,0
+GS.US,D,20010416,000000,76.1686,76.3734,74.3712,74.3712,3317098.8438311,0
+GS.US,D,20010417,000000,73.5793,76.5713,73.3785,75.4395,3455365.8853591,0
+GS.US,D,20010418,000000,77.1819,83.0612,77.0663,80.7444,7277705.1739484,0
+GS.US,D,20010419,000000,79.5281,80.9444,77.3848,79.1616,4769525.7146975,0
+GS.US,D,20010420,000000,77.4839,78.2561,76.6723,77.6082,2796156.9723198,0
+GS.US,D,20010423,000000,76.2675,76.8761,75.0464,75.4199,2511465.0450414,0
+GS.US,D,20010424,000000,75.2092,76.0568,73.9517,74.1536,3391588.7877652,0
+GS.US,D,20010425,000000,73.0217,75.6943,72.7747,75.3081,3784971.3622471,0
+GS.US,D,20010426,000000,75.3081,77.967,74.2418,75.0377,5067241.6224202,0
+GS.US,D,20010427,000000,74.6427,76.8291,74.5976,75.4071,4935177.3995321,0
+GS.US,D,20010430,000000,77.1408,77.1408,73.8273,73.9086,3306753.3300639,0
+GS.US,D,20010501,000000,73.0217,75.5365,72.4385,75.167,4602768.9710396,0
+GS.US,D,20010502,000000,76.589,79.9153,76.2274,79.5126,5344745.0553215,0
+GS.US,D,20010503,000000,78.0091,78.4942,77.1898,77.8886,3764522.1619898,0
+GS.US,D,20010504,000000,76.2675,79.3478,76.1019,78.8667,3651935.7487774,0
+GS.US,D,20010507,000000,78.0521,79.6683,77.6317,77.8964,2599346.3019926,0
+GS.US,D,20010508,000000,77.967,78.3325,77.0898,77.2789,2355303.8053739,0
+GS.US,D,20010509,000000,77.0232,78.0091,76.6321,76.8036,2351288.6562789,0
+GS.US,D,20010510,000000,77.8141,79.2262,76.6654,76.6792,2355918.0670652,0
+GS.US,D,20010511,000000,76.589,78.698,75.0464,75.3316,3154362.3511094,0
+GS.US,D,20010514,000000,74.969,76.4665,74.871,76.3459,1967157.7607917,0
+GS.US,D,20010515,000000,76.3499,77.6386,75.6197,76.9595,3116389.3463903,0
+GS.US,D,20010516,000000,76.7517,81.0914,75.0464,81.0914,3760627.4163493,0
+GS.US,D,20010517,000000,80.5249,81.6167,79.39,79.4742,2763541.9213232,0
+GS.US,D,20010518,000000,79.4322,79.4322,78.4942,78.9068,2406548.740024,0
+GS.US,D,20010521,000000,79.3096,82.7496,78.698,82.678,2839124.6796614,0
+GS.US,D,20010522,000000,83.2455,85.3133,83.0024,83.8021,2785447.1870845,0
+GS.US,D,20010523,000000,82.9887,82.9965,80.4827,80.5641,3815277.3198761,0
+GS.US,D,20010524,000000,80.3181,81.3373,79.5458,81.0071,2211562.488142,0
+GS.US,D,20010525,000000,81.0512,81.0512,79.1204,79.4822,1502938.1607391,0
+GS.US,D,20010529,000000,79.1038,79.1851,77.2476,78.602,2740292.830566,0
+GS.US,D,20010530,000000,77.5259,78.4942,76.589,76.884,2866383.8176722,0
+GS.US,D,20010531,000000,76.7105,77.764,76.6654,77.1555,2304307.8405787,0
+GS.US,D,20010601,000000,77.4759,78.4521,76.1862,78.4521,2338020.807821,0
+GS.US,D,20010604,000000,78.0521,78.6167,77.2789,78.2962,1458631.730243,0
+GS.US,D,20010605,000000,78.7833,79.6193,78.698,78.9784,1675774.2584777,0
+GS.US,D,20010606,000000,78.1345,78.1345,76.8291,77.5181,2388051.5042441,0
+GS.US,D,20010607,000000,77.5181,78.7559,76.7184,78.6167,1870635.005064,0
+GS.US,D,20010608,000000,78.6167,78.6167,77.2789,77.3691,1125744.7490375,0
+GS.US,D,20010611,000000,77.2378,77.6082,74.5593,74.6505,3254292.1164504,0
+GS.US,D,20010612,000000,73.9958,74.5976,73.0628,74.5269,3155463.3284597,0
+GS.US,D,20010613,000000,74.2908,75.4395,72.2699,72.3406,2651316.7184741,0
+GS.US,D,20010614,000000,72.2514,72.5719,70.5853,70.5903,3303589.168096,0
+GS.US,D,20010615,000000,70.3873,73.0217,69.8121,72.4385,3682241.7064064,0
+GS.US,D,20010618,000000,72.0495,72.9237,71.3958,71.92,2190138.8361984,0
+GS.US,D,20010619,000000,73.4255,74.2418,71.1909,71.5448,5225106.8770784,0
+GS.US,D,20010620,000000,71.0764,72.2121,70.1198,71.726,4685418.7999324,0
+GS.US,D,20010621,000000,71.1909,75.8668,71.1909,75.4562,4723637.7134016,0
+GS.US,D,20010622,000000,74.969,75.3316,73.9008,74.724,3172257.5696171,0
+GS.US,D,20010625,000000,75.3316,75.3316,73.5078,73.7851,1534458.3565949,0
+GS.US,D,20010626,000000,72.2121,73.2599,70.994,73.2599,3968637.6486755,0
+GS.US,D,20010627,000000,72.2181,74.2418,70.994,70.994,4256131.5071902,0
+GS.US,D,20010628,000000,71.4791,72.9011,69.9678,70.2609,3660215.0168223,0
+GS.US,D,20010629,000000,70.5853,70.7813,68.5556,69.6112,5292045.0755356,0
+GS.US,D,20010702,000000,69.7347,69.7347,68.5135,68.638,2971548.0721763,0
+GS.US,D,20010703,000000,68.638,69.0898,67.9441,68.1509,2178333.175454,0
+GS.US,D,20010705,000000,67.9441,69.2769,67.75,68.1509,2501610.3284063,0
+GS.US,D,20010706,000000,67.9441,67.9441,66.2869,67.4198,2685765.3712303,0
+GS.US,D,20010709,000000,67.016,67.2551,65.9184,66.4574,3365909.1798177,0
+GS.US,D,20010710,000000,66.7289,67.2159,65.8321,66.2035,2975445.8789217,0
+GS.US,D,20010711,000000,65.9184,66.4906,64.9069,66.2035,3485549.3987971,0
+GS.US,D,20010712,000000,67.75,70.4589,67.4032,70.2227,3835966.3066739,0
+GS.US,D,20010713,000000,69.7767,71.3958,69.4661,69.8924,2288604.3730892,0
+GS.US,D,20010716,000000,69.6983,70.697,66.5339,67.6648,3302126.9803824,0
+GS.US,D,20010717,000000,67.2551,70.1551,66.2467,69.6553,3270975.1374676,0
+GS.US,D,20010718,000000,68.0284,69.0467,66.768,68.1509,2892069.5478293,0
+GS.US,D,20010719,000000,68.9643,69.3662,66.2467,67.3345,3007091.5800733,0
+GS.US,D,20010720,000000,67.2159,67.9862,66.5662,67.2992,2665559.0186184,0
+GS.US,D,20010723,000000,67.9441,68.9418,66.1958,66.3182,3907905.3299632,0
+GS.US,D,20010724,000000,65.9557,66.9847,65.5126,66.4084,3027906.0721669,0
+GS.US,D,20010725,000000,66.4906,67.504,65.8409,67.504,2268161.2950414,0
+GS.US,D,20010726,000000,67.1817,68.9643,66.3691,68.6674,3124915.5435537,0
+GS.US,D,20010727,000000,68.6674,69.9424,67.9187,68.9153,2154476.9655835,0
+GS.US,D,20010730,000000,68.1284,68.8594,66.6739,67.1817,2646933.216438,0
+GS.US,D,20010731,000000,66.9925,68.9761,66.6828,67.5678,2809302.3765868,0
+GS.US,D,20010801,000000,67.8403,69.7944,67.7569,69.3407,2534349.8643304,0
+GS.US,D,20010802,000000,69.8336,71.092,69.8258,70.111,2447444.0794337,0
+GS.US,D,20010803,000000,69.9503,70.2785,68.9418,69.4661,1728839.5300999,0
+GS.US,D,20010806,000000,68.9418,69.1074,68.0028,68.2088,1495269.0729124,0
+GS.US,D,20010807,000000,67.9862,68.3978,67.2483,67.8736,2122709.8406092,0
+GS.US,D,20010808,000000,67.3512,68.2088,66.4574,66.4574,2338389.1607621,0
+GS.US,D,20010809,000000,65.4891,65.6126,64.1396,65.0393,4812978.0969618,0
+GS.US,D,20010810,000000,64.8404,65.6449,63.8211,65.6449,3153634.8285415,0
+GS.US,D,20010813,000000,65.1186,67.0994,64.954,66.7857,2917261.4197495,0
+GS.US,D,20010814,000000,66.7857,67.7569,66.0585,66.0585,2749052.6920604,0
+GS.US,D,20010815,000000,66.2202,66.7613,65.6527,66.5005,2810764.5643004,0
+GS.US,D,20010816,000000,66.0585,66.5005,64.9618,65.8948,3097889.0495057,0
+GS.US,D,20010817,000000,65.0393,65.1186,62.6058,62.7636,5203806.689694,0
+GS.US,D,20010820,000000,62.7696,63.4212,62.7696,63.2458,3116389.3463903,0
+GS.US,D,20010821,000000,63.2369,64.7483,61.2583,61.2583,4587198.1514235,0
+GS.US,D,20010822,000000,61.2641,62.9684,60.978,62.9684,4971324.9654378,0
+GS.US,D,20010823,000000,62.7773,63.3625,62.4,63.1321,2566730.2306277,0
+GS.US,D,20010824,000000,63.3712,66.2202,63.2948,66.0585,3534114.8464019,0
+GS.US,D,20010827,000000,66.0585,67.2728,65.4087,66.5406,2883183.1606708,0
+GS.US,D,20010828,000000,66.5406,66.6485,65.4176,65.8498,4275726.6592156,0
+GS.US,D,20010829,000000,65.8498,66.2605,64.8314,65.6449,3138783.3685472,0
+GS.US,D,20010830,000000,65.0393,65.2451,63.7789,64.6855,3837184.6263739,0
+GS.US,D,20010831,000000,64.756,66.1379,64.1915,65.0794,2445131.9249613,0
+GS.US,D,20010904,000000,64.954,66.1781,64.3885,64.6943,3189785.455552,0
+GS.US,D,20010905,000000,65.5302,66.1379,63.4506,63.8211,4104350.708454,0
+GS.US,D,20010906,000000,63.3712,64.0288,62.2755,62.6362,3519266.4475124,0
+GS.US,D,20010907,000000,62.6362,62.8831,60.1234,60.5125,4535951.1760369,0
+GS.US,D,20010910,000000,60.5125,62.3667,59.7177,61.908,3114569.0094182,0
+GS.US,D,20010917,000000,58.7436,58.7523,55.7201,56.3865,7017843.9082269,0
+GS.US,D,20010918,000000,56.7883,56.8706,53.8473,54.84,4336096.7471964,0
+GS.US,D,20010919,000000,55.085,55.6534,51.4069,54.8479,7167188.0675631,0
+GS.US,D,20010920,000000,53.4189,54.7116,52.0811,53.4189,4775972.4013512,0
+GS.US,D,20010921,000000,53.4268,55.4506,51.4226,54.9977,6598533.7763107,0
+GS.US,D,20010924,000000,56.6716,58.0859,56.5188,57.2901,3737990.546547,0
+GS.US,D,20010925,000000,57.2832,58.6866,56.5502,56.8961,4462925.460553,0
+GS.US,D,20010926,000000,58.4985,58.4985,56.755,56.755,5918754.2391915,0
+GS.US,D,20010927,000000,56.755,56.755,54.3833,55.9818,5774036.4295367,0
+GS.US,D,20010928,000000,56.5502,59.2286,56.4746,57.9721,3953184.1714091,0
+GS.US,D,20011001,000000,57.9811,60.5272,57.685,59.7177,4390139.5316097,0
+GS.US,D,20011002,000000,59.7931,60.3694,58.8504,59.7931,3693562.6922282,0
+GS.US,D,20011003,000000,59.599,62.5246,59.2119,62.3089,4250895.9976587,0
+GS.US,D,20011004,000000,62.3167,64.9962,62.0138,64.1827,7597083.499787,0
+GS.US,D,20011005,000000,64.1915,64.1915,61.6513,61.9463,6602432.6034243,0
+GS.US,D,20011008,000000,61.9561,62.2363,60.4125,61.1759,3679810.1688478,0
+GS.US,D,20011009,000000,61.2583,63.4918,60.9378,63.3212,3358480.8988999,0
+GS.US,D,20011010,000000,63.3212,65.9732,62.8008,65.5705,4639167.5475367,0
+GS.US,D,20011011,000000,66.621,69.3407,66.621,68.1284,7782090.5501064,0
+GS.US,D,20011012,000000,67.313,68.0028,65.6047,67.2728,4409732.6428986,0
+GS.US,D,20011015,000000,67.0689,69.1358,66.2378,68.5723,4116766.5494166,0
+GS.US,D,20011016,000000,68.733,70.2785,67.9187,68.4518,4035586.0508152,0
+GS.US,D,20011017,000000,69.5494,69.9336,66.6739,66.6828,4842919.7831226,0
+GS.US,D,20011018,000000,66.7857,67.7961,65.6527,66.1437,3756490.8434316,0
+GS.US,D,20011019,000000,65.8498,65.8596,64.3052,64.7982,4664360.4398252,0
+GS.US,D,20011022,000000,64.7982,66.574,64.5993,66.2957,5230338.3051369,0
+GS.US,D,20011023,000000,66.3035,67.4364,66.1379,66.2957,2838516.5401797,0
+GS.US,D,20011024,000000,66.3035,66.5005,65.1186,65.4087,3071478.8578856,0
+GS.US,D,20011025,000000,64.8491,66.3182,63.9926,66.2378,4470346.598893,0
+GS.US,D,20011026,000000,66.0311,67.7422,66.0046,67.6315,3327932.0936256,0
+GS.US,D,20011029,000000,67.6315,67.6315,65.7861,65.7861,2708034.9084597,0
+GS.US,D,20011030,000000,65.2588,66.1958,64.364,65.1353,3002707.057669,0
+GS.US,D,20011031,000000,66.0311,66.3182,63.4663,63.6006,4090597.1647053,0
+GS.US,D,20011101,000000,63.8799,65.743,62.9076,65.6626,3854474.7665047,0
+GS.US,D,20011102,000000,65.5048,67.0895,65.3402,66.9258,3312840.8470907,0
+GS.US,D,20011105,000000,68.1431,69.4916,67.8049,68.9329,3824164.7274027,0
+GS.US,D,20011106,000000,68.6742,70.4677,68.3509,70.3873,4170562.4047114,0
+GS.US,D,20011107,000000,69.9777,71.3311,69.6112,71.1998,3978497.467152,0
+GS.US,D,20011108,000000,71.3625,72.2602,70.4491,70.55,3571119.5216442,0
+GS.US,D,20011109,000000,70.2227,71.4026,69.4916,70.6745,1671510.1395278,0
+GS.US,D,20011112,000000,70.6745,71.6839,69.57,71.6839,2698786.2905698,0
+GS.US,D,20011113,000000,73.1952,74.4515,73.105,74.0831,4614458.3098025,0
+GS.US,D,20011114,000000,75.4728,75.4728,73.7224,74.4515,4830626.386351,0
+GS.US,D,20011115,000000,72.9825,73.8027,71.7907,72.1749,5191142.8992448,0
+GS.US,D,20011116,000000,72.0955,72.3022,71.1998,71.4026,2866265.4549543,0
+GS.US,D,20011119,000000,72.2181,73.6833,72.0064,73.6833,3022789.9457217,0
+GS.US,D,20011120,000000,73.2677,74.2418,72.5806,73.0305,2328287.5150086,0
+GS.US,D,20011121,000000,72.3406,72.663,71.1998,71.726,2198656.8704156,0
+GS.US,D,20011123,000000,72.2602,73.5548,72.124,73.3539,1019363.1952016,0
+GS.US,D,20011126,000000,73.2677,74.8142,65.743,74.4026,2248564.1022795,0
+GS.US,D,20011127,000000,73.5166,74.0115,72.9481,73.2255,3015973.8857586,0
+GS.US,D,20011128,000000,72.907,73.0628,70.3873,70.6412,4600823.1287717,0
+GS.US,D,20011129,000000,70.6412,72.907,69.8032,72.7012,4698320.3361858,0
+GS.US,D,20011130,000000,72.2181,72.7012,71.239,72.4121,3125517.5608259,0
+GS.US,D,20011203,000000,71.6006,71.6006,69.6112,69.9845,3505513.924132,0
+GS.US,D,20011204,000000,70.791,71.338,69.7944,70.9283,3401935.3219006,0
+GS.US,D,20011205,000000,72.5385,75.1845,72.2181,75.1845,5374812.2467781,0
+GS.US,D,20011206,000000,75.1845,77.4368,74.8964,76.4058,5938349.3912168,0
+GS.US,D,20011207,000000,76.2431,76.2498,74.2085,74.5417,3920076.2825439,0
+GS.US,D,20011210,000000,74.4515,75.022,73.9704,74.3262,1740161.53629,0
+GS.US,D,20011211,000000,74.3349,76.1607,73.934,74.7162,3292388.5857287,0
+GS.US,D,20011212,000000,74.7387,75.512,73.8851,75.4562,2901321.2268239,0
+GS.US,D,20011213,000000,74.1301,75.6943,73.8449,74.0418,2973253.1075354,0
+GS.US,D,20011214,000000,74.1232,74.6593,72.0151,72.957,4062720.7038985,0
+GS.US,D,20011217,000000,72.957,73.6401,72.1749,72.5306,2466922.9094777,0
+GS.US,D,20011218,000000,72.5306,73.9263,72.1749,73.8851,2774735.3611127,0
+GS.US,D,20011219,000000,73.7617,76.8761,73.3951,76.8203,5333550.5951636,0
+GS.US,D,20011220,000000,76.492,77.0898,74.871,75.1081,4173243.9324933,0
+GS.US,D,20011221,000000,75.1081,75.4472,74.137,75.1081,2653388.0660377,0
+GS.US,D,20011224,000000,75.1081,75.4796,74.871,75.2415,922600.65293334,0
+GS.US,D,20011226,000000,75.1925,76.2431,74.9367,75.512,1525335.2440008,0
+GS.US,D,20011227,000000,74.7005,75.6354,74.7005,74.9543,2075483.1161589,0
+GS.US,D,20011228,000000,75.4296,76.3215,75.1327,75.8923,1695006.1594033,0
+GS.US,D,20011231,000000,75.7001,76.3292,75.4472,75.4728,1495514.9816626,0
+GS.US,D,20020102,000000,75.512,75.5198,72.6375,74.0988,4372730.0083927,0
+GS.US,D,20020103,000000,74.0988,75.3895,73.8596,75.2258,3220216.9184766,0
+GS.US,D,20020104,000000,76.7693,78.7471,76.7693,78.7235,6993622.40652,0
+GS.US,D,20020107,000000,79.1361,79.1361,77.3446,77.912,3817832.3219939,0
+GS.US,D,20020108,000000,75.8736,76.1195,75.022,75.2659,7096958.1611059,0
+GS.US,D,20020109,000000,75.6766,77.3171,75.5952,76.2852,6258706.2502148,0
+GS.US,D,20020110,000000,76.2852,76.6478,75.3463,75.6766,3778762.4213976,0
+GS.US,D,20020111,000000,75.7187,75.7187,73.8126,74.1624,4424339.2145109,0
+GS.US,D,20020114,000000,74.0418,74.0488,72.5886,73.2039,3806514.3972769,0
+GS.US,D,20020115,000000,73.3951,74.0418,72.8257,73.1569,3383314.6215615,0
+GS.US,D,20020116,000000,72.4121,73.0305,71.6242,72.1162,4085484.0993648,0
+GS.US,D,20020117,000000,72.8864,74.1448,72.5973,73.2187,3686749.69337,0
+GS.US,D,20020118,000000,72.513,73.1735,71.8721,72.6855,3290684.5707379,0
+GS.US,D,20020122,000000,72.7189,73.0393,70.6902,70.8694,3820510.788671,0
+GS.US,D,20020123,000000,70.9675,72.0151,69.8924,71.092,3683825.3179427,0
+GS.US,D,20020124,000000,71.6937,72.9138,69.3083,69.663,5214514.4341928,0
+GS.US,D,20020125,000000,69.57,72.2602,69.5405,71.1341,5534992.7170135,0
+GS.US,D,20020128,000000,72.1092,72.4788,70.8048,71.5772,3397675.2844237,0
+GS.US,D,20020129,000000,72.3592,72.3592,68.1597,68.834,6770275.0189087,0
+GS.US,D,20020130,000000,68.834,70.1462,66.4906,70.0738,8196895.7561637,0
+GS.US,D,20020131,000000,70.4765,71.0517,68.9761,70.8694,4890140.3853633,0
+GS.US,D,20020201,000000,70.4677,70.4765,69.3749,69.5788,3492488.9233194,0
+GS.US,D,20020204,000000,68.6007,68.8507,66.4084,67.2247,5937747.3739446,0
+GS.US,D,20020205,000000,66.6485,67.2728,65.6047,66.0311,4254306.0683767,0
+GS.US,D,20020206,000000,66.082,67.0601,65.2735,66.7289,5345845.0123035,0
+GS.US,D,20020207,000000,66.8121,67.9264,65.3235,66.0889,4999201.4262445,0
+GS.US,D,20020208,000000,66.7289,68.8507,66.5192,68.2822,4662538.0621164,0
+GS.US,D,20020211,000000,67.7099,69.2456,67.3061,69.1358,3088880.2181564,0
+GS.US,D,20020212,000000,69.0114,69.0192,68.0195,68.0352,2738102.0999163,0
+GS.US,D,20020213,000000,68.2391,69.57,68.2224,68.9153,3073914.4769172,0
+GS.US,D,20020214,000000,69.6199,70.4765,68.9329,69.3495,4351799.1943177,0
+GS.US,D,20020215,000000,69.3495,69.3495,67.313,67.4364,4470591.4872749,0
+GS.US,D,20020219,000000,67.4364,67.4462,63.674,63.9769,7566163.2804668,0
+GS.US,D,20020220,000000,63.9602,65.6713,63.1615,65.6713,6158659.1425242,0
+GS.US,D,20020221,000000,65.2647,67.4698,64.4542,64.7483,4801172.4362174,0
+GS.US,D,20020222,000000,64.756,64.7737,63.3535,64.3718,5285474.9243227,0
+GS.US,D,20020225,000000,64.9363,66.8121,64.1915,66.7769,4492380.4310549,0
+GS.US,D,20020226,000000,66.7769,67.4276,65.7939,66.3261,3399378.2790462,0
+GS.US,D,20020227,000000,66.8534,67.7864,65.3922,65.9105,4151212.141068,0
+GS.US,D,20020228,000000,66.1624,67.2247,65.7087,65.9477,3291909.0126474,0
+GS.US,D,20020301,000000,66.4084,68.1666,65.8763,68.0118,4507348.2130305,0
+GS.US,D,20020304,000000,68.8094,72.9237,68.683,72.5973,5793998.9141349,0
+GS.US,D,20020305,000000,72.513,73.7547,71.7819,72.9394,5596337.2566807,0
+GS.US,D,20020306,000000,73.4098,74.5506,72.3592,74.0418,6344639.6241617,0
+GS.US,D,20020307,000000,74.4702,75.167,72.758,73.3001,3984948.2352786,0
+GS.US,D,20020308,000000,73.4911,74.6338,72.614,73.5637,4305668.3453765,0
+GS.US,D,20020311,000000,73.5637,74.5506,73.0393,73.9008,2777412.8074216,0
+GS.US,D,20020312,000000,72.758,73.8273,72.5042,73.1735,3292632.4537423,0
+GS.US,D,20020313,000000,73.1735,73.1735,71.4026,71.7026,3429322.0059436,0
+GS.US,D,20020314,000000,71.7103,72.1926,71.0517,72.0328,2260366.701919,0
+GS.US,D,20020315,000000,72.4709,73.3638,71.9054,73.3363,2319768.460423,0
+GS.US,D,20020318,000000,73.3363,74.1448,72.513,72.6777,3158869.3177047,0
+GS.US,D,20020319,000000,74.1065,74.4702,73.5715,74.1909,4668988.8302431,0
+GS.US,D,20020320,000000,73.6979,74.2732,72.9237,73.2118,3056992.6897277,0
+GS.US,D,20020321,000000,72.9237,74.1448,72.2768,73.6146,2553218.5141562,0
+GS.US,D,20020322,000000,73.3785,74.0271,72.7189,73.1148,2512199.7101871,0
+GS.US,D,20020325,000000,73.2118,73.4813,71.6566,71.726,2980071.2082349,0
+GS.US,D,20020326,000000,71.7427,73.1735,71.6839,72.3916,3639522.9689197,0
+GS.US,D,20020327,000000,73.1148,73.2344,72.2699,72.758,2887812.5714571,0
+GS.US,D,20020328,000000,72.5973,74.1065,72.4788,73.5333,3281436.9732162,0
+GS.US,D,20020401,000000,72.8433,72.8864,71.7026,72.0858,3300307.6637784,0
+GS.US,D,20020402,000000,71.4556,71.9054,71.0831,71.3233,2709496.075805,0
+GS.US,D,20020403,000000,71.4948,71.6173,70.1462,70.4402,3187961.0371067,0
+GS.US,D,20020404,000000,70.1551,71.2998,69.91,70.5186,2525950.1928311,0
+GS.US,D,20020405,000000,71.092,71.5937,70.0738,70.1971,2689779.499957,0
+GS.US,D,20020408,000000,69.3005,70.3207,69.2221,70.1198,3089856.7105792,0
+GS.US,D,20020409,000000,69.9503,70.7626,68.8594,68.9329,3462549.2778951,0
+GS.US,D,20020410,000000,69.0977,69.7347,67.8049,68.8437,4655841.3852397,0
+GS.US,D,20020411,000000,68.3674,68.5213,65.4724,66.1958,6416937.8170777,0
+GS.US,D,20020412,000000,66.6053,67.6315,66.5249,67.6236,6348041.5319336,0
+GS.US,D,20020415,000000,67.2483,67.9862,66.3691,66.4906,3242609.9202652,0
+GS.US,D,20020416,000000,67.0994,69.4485,67.0994,68.9231,3968517.2452211,0
+GS.US,D,20020417,000000,68.9575,70.4491,68.4038,69.3005,3615789.2032401,0
+GS.US,D,20020418,000000,69.3083,69.663,67.8403,68.8673,3036667.9743979,0
+GS.US,D,20020419,000000,69.2603,70.8851,68.9643,70.3305,4342666.8984092,0
+GS.US,D,20020422,000000,69.663,70.111,68.5213,68.5213,3440274.6388243,0
+GS.US,D,20020423,000000,68.6007,68.7242,66.4906,66.4906,4155105.8663402,0
+GS.US,D,20020424,000000,66.9748,67.1248,64.7639,64.7639,5677032.0599913,0
+GS.US,D,20020425,000000,64.3718,64.858,61.7591,62.9076,7095985.7501561,0
+GS.US,D,20020426,000000,64.4719,65.2451,64.2258,64.5913,7218060.567799,0
+GS.US,D,20020429,000000,64.5993,65.8596,63.2222,64.0612,5174713.9499238,0
+GS.US,D,20020430,000000,63.8543,65.2451,63.6583,64.2641,4628456.7419332,0
+GS.US,D,20020501,000000,64.0984,65.0794,62.8351,64.6443,5055919.6162301,0
+GS.US,D,20020502,000000,65.2823,66.1055,65.1186,65.8673,5570651.5265236,0
+GS.US,D,20020503,000000,65.5391,65.5459,64.0201,64.0984,4199654.1241135,0
+GS.US,D,20020506,000000,64.3052,64.5423,61.3229,61.3318,3966574.464058,0
+GS.US,D,20020507,000000,62.0228,62.1031,60.387,61.0868,5769774.3513232,0
+GS.US,D,20020508,000000,62.4823,65.3666,62.4823,64.8834,5603878.7984751,0
+GS.US,D,20020509,000000,64.3885,64.954,63.8956,64.1738,4402067.636545,0
+GS.US,D,20020510,000000,64.1738,64.1738,62.2295,62.6264,3524499.9163074,0
+GS.US,D,20020513,000000,62.546,64.0533,61.9982,63.7407,3486037.1348245,0
+GS.US,D,20020514,000000,65.1618,65.3666,63.8133,64.7188,4350457.4100585,0
+GS.US,D,20020515,000000,64.6345,65.6969,64.1563,64.8491,3665447.4652491,0
+GS.US,D,20020516,000000,64.9785,65.6969,64.7982,65.3235,3405466.8164414,0
+GS.US,D,20020517,000000,65.8596,65.9821,65.0608,65.6969,3833537.83022,0
+GS.US,D,20020520,000000,65.6126,65.6793,64.954,65.4813,2396326.690816,0
+GS.US,D,20020521,000000,65.7596,67.0003,64.2709,64.6345,4063576.7928669,0
+GS.US,D,20020522,000000,64.4278,64.5669,63.38,63.8133,4502843.2871717,0
+GS.US,D,20020523,000000,64.2641,64.8404,63.532,64.607,4113479.9432577,0
+GS.US,D,20020524,000000,64.3052,64.5209,63.4594,63.8034,1399721.7892393,0
+GS.US,D,20020528,000000,63.8956,63.9691,61.863,62.7557,3199401.4060147,0
+GS.US,D,20020529,000000,62.5892,62.6715,61.8707,62.1423,2494307.5527842,0
+GS.US,D,20020530,000000,62.1423,62.2687,60.5918,61.2641,4220592.0807663,0
+GS.US,D,20020531,000000,61.4053,62.7861,61.3662,61.5709,3358114.5866953,0
+GS.US,D,20020603,000000,61.5709,61.8551,59.895,60.2145,3674457.3169666,0
+GS.US,D,20020604,000000,60.2234,60.8781,59.6902,60.2234,4934935.572255,0
+GS.US,D,20020605,000000,61.0447,61.8159,60.6829,61.8159,4603015.900158,0
+GS.US,D,20020606,000000,61.6513,62.0228,59.843,60.3439,3300418.8839186,0
+GS.US,D,20020607,000000,59.3678,61.1759,59.161,60.3439,3853132.9822455,0
+GS.US,D,20020610,000000,60.5918,61.6963,59.7392,60.9947,2757700.3130465,0
+GS.US,D,20020611,000000,61.2064,61.469,58.8327,58.8327,2648884.1605472,0
+GS.US,D,20020612,000000,58.8327,59.3678,57.2068,59.161,5616779.3143602,0
+GS.US,D,20020613,000000,59.0659,59.4991,58.0614,58.1868,2719354.8739132,0
+GS.US,D,20020614,000000,57.2156,59.7392,57.1265,59.4511,3943197.8272686,0
+GS.US,D,20020617,000000,59.7392,61.6072,59.7392,61.4778,3746630.0045869,0
+GS.US,D,20020618,000000,61.2064,62.8518,60.2969,61.8413,3643415.6738237,0
+GS.US,D,20020619,000000,61.125,61.7669,60.4125,60.7594,3251004.4899233,0
+GS.US,D,20020620,000000,60.2655,60.5125,58.9562,59.3295,4328674.5884882,0
+GS.US,D,20020621,000000,59.3365,59.4913,57.2489,57.5772,5355579.3254842,0
+GS.US,D,20020624,000000,57.6126,58.816,56.6168,58.3064,6727314.4541448,0
+GS.US,D,20020625,000000,59.1218,60.1498,58.2299,58.2299,7026609.8919308,0
+GS.US,D,20020626,000000,56.5913,58.1418,56.3365,57.7742,6622880.7833134,0
+GS.US,D,20020627,000000,58.7602,59.5736,57.6684,59.5736,4946252.4766037,0
+GS.US,D,20020628,000000,59.161,60.7153,59.161,59.8607,4201115.2914588,0
+GS.US,D,20020701,000000,60.1812,60.6085,57.9408,58.0535,3791179.2827284,0
+GS.US,D,20020702,000000,57.5508,58.2672,57.051,57.6939,4842310.6232726,0
+GS.US,D,20020703,000000,57.051,57.8987,56.3934,57.2901,4155227.290163,0
+GS.US,D,20020705,000000,58.5553,60.5507,58.3241,60.3439,2537640.5519622,0
+GS.US,D,20020708,000000,60.1812,61.1995,59.6138,60.0587,3842539.5189916,0
+GS.US,D,20020709,000000,59.655,60.5918,57.7968,57.8663,5094137.5093312,0
+GS.US,D,20020710,000000,59.8607,60.7153,57.9321,58.3907,14395111.514943,0
+GS.US,D,20020711,000000,58.3574,59.7774,57.0686,59.7774,10823263.450363,0
+GS.US,D,20020712,000000,59.3678,60.1978,58.8504,59.699,5578686.9265549,0
+GS.US,D,20020715,000000,59.6286,59.655,57.4695,59.5354,7278310.2523254,0
+GS.US,D,20020716,000000,58.375,59.699,58.2672,59.2855,7460155.1814133,0
+GS.US,D,20020717,000000,62.5313,62.5313,58.5396,60.782,9135562.1073182,0
+GS.US,D,20020718,000000,60.7917,62.0305,60.5507,61.6963,10896534.054229,0
+GS.US,D,20020719,000000,60.633,62.8351,57.9065,62.8351,67169514.920804,0
+GS.US,D,20020722,000000,60.7977,60.9603,58.6357,58.7602,22434996.06468,0
+GS.US,D,20020723,000000,58.3907,58.5249,54.8566,55.2692,17585014.312845,0
+GS.US,D,20020724,000000,55.2692,58.1771,53.4935,57.8135,15642810.678169,0
+GS.US,D,20020725,000000,57.0411,58.6357,54.9263,56.559,9998524.2763118,0
+GS.US,D,20020726,000000,56.8128,57.1431,55.7563,56.8804,6938608.2315251,0
+GS.US,D,20020729,000000,58.4886,59.4364,58.1192,59.4364,7279407.1482026,0
+GS.US,D,20020730,000000,59.0228,61.4308,58.9003,60.4125,6723775.8170263,0
+GS.US,D,20020731,000000,60.4203,60.8956,58.9395,59.7931,6143805.6417935,0
+GS.US,D,20020801,000000,59.7931,60.6399,58.6357,58.8504,4657909.6716984,0
+GS.US,D,20020802,000000,58.4465,58.8591,57.0147,57.6253,4786563.8238686,0
+GS.US,D,20020805,000000,57.6253,57.6253,55.3829,55.629,5544486.2232854,0
+GS.US,D,20020806,000000,56.6883,58.4309,56.2062,57.1431,6692987.2252114,0
+GS.US,D,20020807,000000,57.9232,58.3985,56.3287,57.9958,6358149.2998968,0
+GS.US,D,20020808,000000,58.1192,61.2338,57.9958,60.7409,6298752.643234,0
+GS.US,D,20020809,000000,60.2469,62.0305,59.7774,61.6787,5354970.1656342,0
+GS.US,D,20020812,000000,61.1064,61.9649,60.3214,61.5935,5262836.0137839,0
+GS.US,D,20020813,000000,61.4965,63.68,60.6654,61.1417,9702511.3632116,0
+GS.US,D,20020814,000000,61.1417,64.3816,60.8378,64.1738,8532947.9197053,0
+GS.US,D,20020816,000000,64.7021,65.5126,63.8466,65.0137,6394781.5407249,0
+GS.US,D,20020819,000000,65.0137,67.0082,64.7639,66.621,5901594.7061977,0
+GS.US,D,20020820,000000,66.4162,66.5005,65.2588,65.8184,5722309.8810689,0
+GS.US,D,20020821,000000,65.3568,65.4009,64.0925,65.3,6398923.2154838,0
+GS.US,D,20020822,000000,65.1088,65.3922,64.3396,65.3235,4290454.6546507,0
+GS.US,D,20020823,000000,64.6619,64.6619,63.3625,64.0102,3079143.8642391,0
+GS.US,D,20020826,000000,64.4629,65.3568,63.3957,65.1942,2997110.3377742,0
+GS.US,D,20020827,000000,65.4234,66.0046,64.3229,64.6619,4540696.9088046,0
+GS.US,D,20020828,000000,64.0102,64.0612,62.3745,63.0077,5127241.3167233,0
+GS.US,D,20020829,000000,61.9257,63.6417,61.7209,63.2546,4828555.0387874,0
+GS.US,D,20020830,000000,63.2546,64.6619,62.7029,63.188,3637330.1975334,0
+GS.US,D,20020903,000000,62.1765,62.2128,60.0803,60.2871,6935323.6661029,0
+GS.US,D,20020904,000000,60.2871,61.9168,59.8873,61.7209,6207339.8917421,0
+GS.US,D,20020905,000000,59.9214,60.4859,58.8925,59.5893,8705298.3221532,0
+GS.US,D,20020906,000000,60.4949,60.9055,59.0061,59.1385,5472065.5861784,0
+GS.US,D,20020909,000000,58.6112,61.2338,58.2741,60.7409,5652564.6495342,0
+GS.US,D,20020910,000000,60.6976,60.6976,59.7627,60.0088,3645854.3539602,0
+GS.US,D,20020911,000000,61.1064,61.514,60.041,60.24,3502831.3759818,0
+GS.US,D,20020912,000000,59.7931,60.0675,58.9081,59.0228,4277182.7247197,0
+GS.US,D,20020913,000000,58.9003,59.9214,58.7366,59.6716,3670196.2591215,0
+GS.US,D,20020917,000000,60.041,60.24,57.7889,57.9408,5511741.5855199,0
+GS.US,D,20020918,000000,56.8128,58.028,56.4836,57.5606,6566282.9967822,0
+GS.US,D,20020919,000000,56.7119,56.7207,54.8479,54.8929,7333940.729748,0
+GS.US,D,20020920,000000,55.0527,55.7563,54.1991,55.0615,6751898.1865833,0
+GS.US,D,20020923,000000,54.0325,54.1217,52.731,53.6825,8047426.0915317,0
+GS.US,D,20020924,000000,53.6825,55.9984,53.6825,54.2059,9132885.6813777,0
+GS.US,D,20020925,000000,54.9723,55.137,52.731,55.137,8219778.5347161,0
+GS.US,D,20020926,000000,55.137,55.9906,54.3833,55.622,5682384.9118724,0
+GS.US,D,20020927,000000,55.2213,56.3199,53.9531,54.0609,5586114.1871044,0
+GS.US,D,20020930,000000,53.9158,54.5587,52.723,53.9776,7621184.5980395,0
+GS.US,D,20021001,000000,54.3676,56.2464,53.1974,55.9573,6554959.9702239,0
+GS.US,D,20021002,000000,55.9641,55.9641,53.4611,53.5856,7704559.9087637,0
+GS.US,D,20021003,000000,53.4611,53.4689,51.3021,51.4226,9289773.4232448,0
+GS.US,D,20021004,000000,51.7019,52.235,49.9996,50.7258,8020045.5296983,0
+GS.US,D,20021007,000000,50.3131,50.9708,48.556,48.6629,8119601.8402568,0
+GS.US,D,20021008,000000,49.4194,51.0963,48.0748,50.3544,8193126.5158189,0
+GS.US,D,20021009,000000,49.2959,50.025,48.1131,48.457,7651369.1318457,0
+GS.US,D,20021010,000000,48.4492,50.3896,47.8817,49.9281,7907218.3095771,0
+GS.US,D,20021011,000000,51.2599,53.2484,51.2599,52.483,7657090.336668,0
+GS.US,D,20021014,000000,51.9871,53.807,51.8323,53.3788,5531824.4735727,0
+GS.US,D,20021015,000000,55.5906,57.3145,54.9723,57.2224,10259592.637682,0
+GS.US,D,20021016,000000,56.4012,56.6883,55.1791,55.5906,7744479.7761189,0
+GS.US,D,20021017,000000,57.7889,59.2541,57.4313,59.2541,9183759.2019818,0
+GS.US,D,20021018,000000,57.9232,59.1855,57.2401,57.6763,7797180.776273,0
+GS.US,D,20021021,000000,57.2224,61.1847,56.7286,61.0711,9852465.7027661,0
+GS.US,D,20021022,000000,59.4589,60.387,58.9807,59.2708,6017223.8575552,0
+GS.US,D,20021023,000000,58.7366,60.7496,58.2672,60.7153,5887475.8706127,0
+GS.US,D,20021024,000000,60.8143,61.3318,58.9081,59.3579,5093405.9052902,0
+GS.US,D,20021025,000000,59.3579,60.7977,58.9562,60.584,4663875.7649026,0
+GS.US,D,20021028,000000,61.3318,61.6963,59.9509,60.2469,4528525.9562239,0
+GS.US,D,20021029,000000,60.1734,60.3371,58.2976,59.2541,7887614.9946056,0
+GS.US,D,20021030,000000,59.2453,59.7245,58.5456,59.2453,5093529.3698494,0
+GS.US,D,20021031,000000,59.2453,59.5638,58.5553,58.6259,3427126.1734525,0
+GS.US,D,20021101,000000,58.6259,60.7917,58.1329,60.1401,4697834.640895,0
+GS.US,D,20021104,000000,61.3984,63.872,60.1401,62.1952,7783428.2528926,0
+GS.US,D,20021105,000000,62.1952,63.0321,61.7365,62.8351,4192472.7723141,0
+GS.US,D,20021106,000000,62.8351,63.1321,61.2426,62.6793,7053870.0503098,0
+GS.US,D,20021107,000000,62.6852,64.2709,60.2655,60.633,5363858.5935291,0
+GS.US,D,20021108,000000,60.6742,61.3759,59.6286,59.8333,3420797.8495168,0
+GS.US,D,20021111,000000,59.843,59.851,58.3907,58.7768,3921657.8533436,0
+GS.US,D,20021112,000000,58.7768,59.8333,58.3652,59.015,4555305.5211535,0
+GS.US,D,20021113,000000,59.015,59.8108,58.2613,59.3512,5025490.1940419,0
+GS.US,D,20021114,000000,60.0979,61.5307,60.0979,61.4053,4143180.8225098,0
+GS.US,D,20021115,000000,61.4053,61.9316,60.0675,61.6072,4959647.8710939,0
+GS.US,D,20021118,000000,61.9815,62.7126,61.3759,61.7522,5198568.1190579,0
+GS.US,D,20021119,000000,61.7591,62.5539,61.0201,61.4778,2956822.1174779,0
+GS.US,D,20021120,000000,61.4778,63.7868,61.028,63.3869,4508564.4919939,0
+GS.US,D,20021121,000000,63.6653,66.3182,63.6653,65.4636,8403327.478795,0
+GS.US,D,20021122,000000,64.6943,65.7331,64.6855,64.7737,4098752.968191,0
+GS.US,D,20021125,000000,64.7826,65.4234,63.6887,64.6855,4697470.3694269,0
+GS.US,D,20021126,000000,64.6943,64.6943,62.7303,62.9076,4112750.3799533,0
+GS.US,D,20021127,000000,63.38,65.7939,63.38,65.2098,4481423.7167012,0
+GS.US,D,20021129,000000,65.2176,65.5048,64.5276,64.5747,1432342.9624455,0
+GS.US,D,20021202,000000,64.5836,66.2467,63.9926,64.5042,4375899.272202,0
+GS.US,D,20021203,000000,64.5139,64.5913,63.5859,64.2709,4285949.7287919,0
+GS.US,D,20021204,000000,64.2807,64.2807,61.8159,62.5166,6103277.6349565,0
+GS.US,D,20021205,000000,62.1031,62.4912,60.633,60.9603,3838526.4106332,0
+GS.US,D,20021206,000000,59.851,61.5709,59.7774,61.0024,5138809.2316636,0
+GS.US,D,20021209,000000,61.0113,61.0113,59.3825,60.1401,3769148.5116713,0
+GS.US,D,20021210,000000,60.1901,61.2995,59.4168,60.5918,4191987.0770233,0
+GS.US,D,20021211,000000,60.6017,60.978,59.6373,60.1587,3135501.8642297,0
+GS.US,D,20021212,000000,60.2969,61.1583,59.895,60.782,3083165.1355437,0
+GS.US,D,20021213,000000,60.7917,60.7917,59.4991,59.851,2917389.9861499,0
+GS.US,D,20021216,000000,59.851,61.2338,59.8019,61.028,4198067.4514724,0
+GS.US,D,20021217,000000,60.8378,62.0228,60.7153,61.1583,3369314.1486944,0
+GS.US,D,20021218,000000,60.6742,61.2896,59.5265,60.3439,3714135.3570447,0
+GS.US,D,20021219,000000,60.3439,60.7917,57.3312,57.5606,9474908.0195965,0
+GS.US,D,20021220,000000,57.7252,59.2785,57.7252,58.8424,8272727.484357,0
+GS.US,D,20021223,000000,58.1584,58.5955,57.6126,57.8477,3303102.452437,0
+GS.US,D,20021224,000000,57.8566,57.8566,56.5502,56.7952,2575849.2617489,0
+GS.US,D,20021226,000000,57.2489,57.9408,56.8609,57.0411,2503314.3433971,0
+GS.US,D,20021227,000000,57.051,57.3312,55.3829,55.7112,3157774.4625639,0
+GS.US,D,20021230,000000,55.9818,56.2375,54.9567,55.8945,3841569.1487783,0
+GS.US,D,20021231,000000,55.9426,56.1454,55.1458,55.8593,2782522.8116573,0
+GS.US,D,20030102,000000,55.8593,58.0692,55.7779,57.1265,4899517.5696538,0
+GS.US,D,20030103,000000,57.1352,57.9065,57.1029,57.7252,2851540.520624,0
+GS.US,D,20030106,000000,57.4313,60.24,57.4126,59.8784,5279507.8107503,0
+GS.US,D,20030107,000000,59.1385,60.2871,58.6435,59.6286,5607287.8488248,0
+GS.US,D,20030108,000000,59.6373,59.6902,57.9721,58.1672,3974237.4296751,0
+GS.US,D,20030109,000000,59.4658,60.534,58.8082,60.4703,4776096.8862787,0
+GS.US,D,20030110,000000,59.8686,62.1266,59.7177,61.4455,6275992.3088725,0
+GS.US,D,20030113,000000,61.6787,62.1187,60.8604,61.0447,3768784.2402033,0
+GS.US,D,20030114,000000,60.6173,62.0071,60.3047,61.2721,3469119.4291079,0
+GS.US,D,20030115,000000,60.9692,61.1515,59.9861,60.2969,4139528.9245146,0
+GS.US,D,20030116,000000,60.2469,61.028,60.0018,60.387,4324411.4899065,0
+GS.US,D,20030117,000000,60.3968,60.3968,59.0228,59.5354,5226929.2547872,0
+GS.US,D,20030121,000000,59.8784,60.1655,58.2358,58.2358,3766226.1769806,0
+GS.US,D,20030122,000000,58.2456,58.6936,57.4224,57.6183,3819293.4893393,0
+GS.US,D,20030123,000000,58.2358,59.2198,57.6684,58.9884,4206956.8997356,0
+GS.US,D,20030124,000000,58.6612,59.0914,56.3531,56.8128,5033766.4009821,0
+GS.US,D,20030127,000000,56.4836,57.2224,55.6153,56.1974,4842310.6232726,0
+GS.US,D,20030128,000000,56.2062,57.1352,55.677,56.7286,3988115.4583513,0
+GS.US,D,20030129,000000,56.7383,57.5185,55.4575,57.1098,4599850.7178219,0
+GS.US,D,20030130,000000,57.1185,57.3225,55.2614,55.3732,3836701.992188,0
+GS.US,D,20030131,000000,55.1605,56.5678,55.0047,55.9494,5552392.0365479,0
+GS.US,D,20030203,000000,55.9494,57.3058,55.9494,56.8961,3851670.7945319,0
+GS.US,D,20030204,000000,56.904,56.904,55.0771,55.4731,4531690.1181919,0
+GS.US,D,20030205,000000,55.48,56.6716,55.3829,55.3829,4340965.9445233,0
+GS.US,D,20030206,000000,55.3918,55.7858,54.6529,54.7567,4444543.5263863,0
+GS.US,D,20030207,000000,54.7655,55.6623,53.807,53.9776,4284245.7138011,0
+GS.US,D,20030210,000000,53.9776,54.4313,53.1387,54.009,4582449.3575511,0
+GS.US,D,20030211,000000,54.4706,55.0114,53.2641,53.4445,4671058.1370702,0
+GS.US,D,20030212,000000,53.4523,54.2657,52.6144,52.827,4109583.1568807,0
+GS.US,D,20030213,000000,52.9113,53.6483,52.3762,53.3386,4509176.7129487,0
+GS.US,D,20030214,000000,53.4043,54.7989,52.827,54.7989,5648913.7719073,0
+GS.US,D,20030218,000000,55.2468,56.5992,55.2124,55.867,3766351.6822763,0
+GS.US,D,20030219,000000,55.877,56.1974,55.3486,56.0602,3940279.574051,0
+GS.US,D,20030220,000000,56.1974,56.5022,55.5486,55.6534,3197816.7741101,0
+GS.US,D,20030221,000000,55.6534,56.5276,54.9811,56.2797,4783033.3496961,0
+GS.US,D,20030224,000000,56.2885,56.2885,54.2225,54.3902,4503093.2773949,0
+GS.US,D,20030225,000000,54.3902,54.9086,53.2808,54.7116,5136008.3207955,0
+GS.US,D,20030226,000000,54.7116,55.0114,54.009,54.6195,4602403.6792033,0
+GS.US,D,20030227,000000,54.7989,55.867,54.4783,55.6153,4606793.3034489,0
+GS.US,D,20030228,000000,55.7858,57.0588,55.7034,57.0588,5281455.6937547,0
+GS.US,D,20030303,000000,57.0588,57.9634,55.6534,55.8847,5296062.2653671,0
+GS.US,D,20030304,000000,55.8847,55.8847,53.9698,53.9698,6750924.7552653,0
+GS.US,D,20030305,000000,54.0609,55.1292,53.8717,54.4706,7063853.3333454,0
+GS.US,D,20030306,000000,54.0423,54.2314,53.4689,53.8982,5132355.4024321,0
+GS.US,D,20030307,000000,52.7143,55.0291,52.7143,54.7812,5816029.685192,0
+GS.US,D,20030310,000000,54.789,54.789,52.5066,52.8593,5276589.5575327,0
+GS.US,D,20030311,000000,52.8593,53.5592,51.6941,51.7186,5100346.4501806,0
+GS.US,D,20030312,000000,51.7274,51.7451,50.1348,51.6363,10406632.805492,0
+GS.US,D,20030313,000000,52.0028,54.9567,52.0028,54.8655,8576889.058365,0
+GS.US,D,20030314,000000,54.8655,55.5152,54.2225,54.7351,5684086.8861266,0
+GS.US,D,20030317,000000,54.7351,56.9677,54.1521,56.609,7478409.5695478,0
+GS.US,D,20030318,000000,56.609,57.2832,56.0425,57.1667,6151478.8110932,0
+GS.US,D,20030319,000000,57.3459,58.3162,56.5188,57.7331,7753244.7394546,0
+GS.US,D,20030320,000000,57.4949,57.8987,56.0082,57.5772,8052417.7330496,0
+GS.US,D,20030321,000000,57.8046,59.2374,57.3626,59.2374,8351836.6353947,0
+GS.US,D,20030324,000000,59.2374,59.2374,57.1891,57.4469,6820663.8645903,0
+GS.US,D,20030325,000000,57.5949,58.573,57.3459,58.077,5221084.5854057,0
+GS.US,D,20030326,000000,58.077,58.7366,57.9467,58.375,4457815.4563173,0
+GS.US,D,20030327,000000,58.1241,58.3574,57.4038,57.9898,4930555.1313237,0
+GS.US,D,20030328,000000,57.9898,58.2819,57.4038,57.6036,3107749.8883504,0
+GS.US,D,20030331,000000,55.877,57.1029,55.867,55.9337,5588300.8362811,0
+GS.US,D,20030401,000000,56.264,57.5362,55.9181,57.198,5150493.4685852,0
+GS.US,D,20030402,000000,58.7436,59.8686,58.375,59.4825,8564472.1970343,0
+GS.US,D,20030403,000000,59.3579,60.2234,58.9081,59.4433,5779510.7052405,0
+GS.US,D,20030404,000000,59.4433,59.9214,59.0327,59.2041,4504063.6476082,0
+GS.US,D,20030407,000000,60.387,60.9231,59.2541,59.4089,5631751.1778088,0
+GS.US,D,20030408,000000,59.4089,59.9774,59.4089,59.7334,4069175.5534982,0
+GS.US,D,20030409,000000,59.7334,60.5918,59.0394,59.0826,5102902.4726668,0
+GS.US,D,20030410,000000,59.0914,59.6451,58.8249,59.4433,4241403.5117552,0
+GS.US,D,20030411,000000,59.655,60.3371,58.9974,59.4991,3476055.8925253,0
+GS.US,D,20030414,000000,59.4991,61.1995,59.4168,61.1995,4491768.2101,0
+GS.US,D,20030415,000000,61.1995,62.9312,60.5595,62.8831,8183508.5246196,0
+GS.US,D,20030416,000000,62.8911,63.4281,61.5052,61.7826,7523935.3401121,0
+GS.US,D,20030417,000000,61.7826,62.8273,61.4778,62.5246,5458796.7173522,0
+GS.US,D,20030421,000000,62.7696,63.1165,62.3598,62.7303,3865790.6504851,0
+GS.US,D,20030422,000000,62.7303,64.4042,61.5532,64.3552,6711487.522096,0
+GS.US,D,20030423,000000,64.3552,64.8217,63.624,64.4355,4878700.0164554,0
+GS.US,D,20030424,000000,64.4355,64.4355,62.9312,63.5486,4025240.537048,0
+GS.US,D,20030425,000000,63.4506,63.5672,62.0305,62.3324,3433211.6497428,0
+GS.US,D,20030428,000000,62.747,63.4281,62.0393,62.8607,4389288.5444826,0
+GS.US,D,20030429,000000,62.8607,64.0847,61.8336,62.8107,6497145.9047292,0
+GS.US,D,20030430,000000,62.6362,63.1547,62.1334,62.3598,4832571.2082506,0
+GS.US,D,20030501,000000,62.3598,62.3598,61.2064,61.8894,4997859.6419853,0
+GS.US,D,20030502,000000,61.8894,63.2458,60.8143,62.9312,5028655.3763781,0
+GS.US,D,20030505,000000,62.9312,63.4134,62.4,62.843,4319300.4653025,0
+GS.US,D,20030506,000000,62.843,64.0201,62.449,63.4281,4686149.3836051,0
+GS.US,D,20030507,000000,62.7861,63.9838,62.645,63.4281,4537655.1910277,0
+GS.US,D,20030508,000000,63.4339,63.4339,60.7977,60.8467,8665985.5739115,0
+GS.US,D,20030509,000000,60.8467,61.6433,60.8143,61.616,4685052.4877278,0
+GS.US,D,20030512,000000,61.616,62.4412,60.9947,62.0228,4741042.1347773,0
+GS.US,D,20030513,000000,61.2514,62.3667,61.2514,61.5769,4933599.9102053,0
+GS.US,D,20030514,000000,61.616,61.908,61.0868,61.5769,4180054.8906151,0
+GS.US,D,20030515,000000,61.5769,62.6058,61.5769,62.5246,5256262.8014663,0
+GS.US,D,20030516,000000,61.7826,63.1792,61.7826,63.0164,5426060.2425329,0
+GS.US,D,20030519,000000,63.0164,63.0164,61.0868,61.0868,4846204.3485448,0
+GS.US,D,20030520,000000,61.125,61.4631,60.1587,61.1682,5413274.0078926,0
+GS.US,D,20030521,000000,61.125,61.8159,60.5507,61.7032,3945394.680128,0
+GS.US,D,20030522,000000,61.908,62.7557,61.8493,62.4647,3887333.6855149,0
+GS.US,D,20030523,000000,62.4647,62.8674,62.3167,62.5637,2498200.2576883,0
+GS.US,D,20030527,000000,62.5637,64.6943,61.7983,64.4816,4985449.9232323,0
+GS.US,D,20030528,000000,64.4816,65.6449,64.4542,65.6449,5777566.9037092,0
+GS.US,D,20030529,000000,65.6527,66.6142,65.1695,65.3922,6136258.9981578,0
+GS.US,D,20030530,000000,65.6047,67.0994,65.5881,66.9572,4686149.3836051,0
+GS.US,D,20030602,000000,66.9572,69.4082,66.9572,68.638,8704565.697744,0
+GS.US,D,20030603,000000,68.8094,68.9418,67.9588,68.1921,5169721.2880377,0
+GS.US,D,20030604,000000,67.8314,70.3207,67.8236,70.0394,5675938.2252187,0
+GS.US,D,20030605,000000,69.4661,71.879,69.4661,71.726,7268088.2031174,0
+GS.US,D,20030606,000000,72.5042,73.5333,71.8868,72.8777,11015694.700127,0
+GS.US,D,20030609,000000,72.5463,72.8777,71.5605,71.92,6034025.2412905,0
+GS.US,D,20030610,000000,72.2181,73.0393,71.6751,72.8777,5675203.560073,0
+GS.US,D,20030611,000000,72.8777,73.8518,72.5219,73.7313,6366057.1538957,0
+GS.US,D,20030612,000000,73.7313,74.3536,73.2599,74.234,5614594.7059199,0
+GS.US,D,20030613,000000,74.234,74.5182,72.9648,73.2599,5591707.8458944,0
+GS.US,D,20030616,000000,73.943,75.1768,73.5793,75.1768,5951739.6838658,0
+GS.US,D,20030617,000000,75.1768,75.5198,74.5182,75.1768,4756133.3813121,0
+GS.US,D,20030618,000000,74.0271,74.2811,72.6297,73.0393,6820057.7658452,0
+GS.US,D,20030619,000000,73.0393,73.3265,70.2061,70.5903,6702479.7111149,0
+GS.US,D,20030620,000000,71.2713,71.8074,70.6667,70.8627,4616162.3247933,0
+GS.US,D,20030623,000000,70.8627,70.8627,69.5083,70.0658,4274385.8953247,0
+GS.US,D,20030624,000000,70.3786,71.529,70.3786,71.1508,4706598.5838624,0
+GS.US,D,20030625,000000,70.55,70.9861,69.525,69.6553,8762751.1772845,0
+GS.US,D,20030626,000000,69.8336,70.3305,68.4429,69.1358,7817993.2276302,0
+GS.US,D,20030627,000000,69.1437,69.5083,67.4109,67.6824,6278301.4022402,0
+GS.US,D,20030630,000000,68.2745,68.8094,67.5364,68.8094,6956863.6400279,0
+GS.US,D,20030701,000000,68.8094,70.5343,67.6648,70.5343,7500931.1377369,0
+GS.US,D,20030702,000000,70.0904,70.8127,69.5013,70.1649,6675826.6718494,0
+GS.US,D,20030703,000000,68.4125,70.0158,68.4125,69.5857,3455000.5935228,0
+GS.US,D,20030707,000000,70.4089,72.4709,70.3305,72.0858,5303973.1804708,0
+GS.US,D,20030708,000000,72.0955,72.6297,71.5605,72.3494,4862394.5316935,0
+GS.US,D,20030709,000000,72.3494,72.8344,71.9447,72.4885,5333427.1306044,0
+GS.US,D,20030710,000000,72.4885,72.4885,70.6578,71.1067,4435170.4235689,0
+GS.US,D,20030711,000000,71.1595,72.2602,71.1595,71.7427,3685893.6044016,0
+GS.US,D,20030714,000000,71.7515,74.234,71.7515,73.4813,6717450.5541954,0
+GS.US,D,20030715,000000,74.1448,74.1536,72.1749,72.316,6301669.8760835,0
+GS.US,D,20030716,000000,72.9138,72.9138,71.2899,71.6937,4313821.0877574,0
+GS.US,D,20030717,000000,71.4379,71.4791,70.5422,71.0185,3797261.6979139,0
+GS.US,D,20030718,000000,71.0185,72.0563,70.4677,72.0495,3589862.6661742,0
+GS.US,D,20030721,000000,71.9633,72.0495,70.0011,70.4089,3600817.3397914,0
+GS.US,D,20030722,000000,70.6157,71.3233,70.0071,70.791,3949285.3442955,0
+GS.US,D,20030723,000000,70.9038,71.0018,70.0658,70.7372,2942947.1499064,0
+GS.US,D,20030724,000000,71.3712,71.5605,70.1649,70.1649,3522064.2972757,0
+GS.US,D,20030725,000000,70.1384,71.2998,69.6366,71.0018,3682365.1709656,0
+GS.US,D,20030728,000000,71.0332,71.726,70.8851,71.0674,2691603.9184022,0
+GS.US,D,20030729,000000,71.0674,72.1661,70.6412,71.338,4822348.1386743,0
+GS.US,D,20030730,000000,71.5193,71.7692,70.746,71.4379,4024262.0038886,0
+GS.US,D,20030731,000000,72.2602,73.2039,71.5115,71.5937,5038392.7506636,0
+GS.US,D,20030801,000000,71.4791,71.4791,69.7866,69.917,4743845.0863818,0
+GS.US,D,20030804,000000,69.917,70.2875,68.5479,69.5494,4900244.0718534,0
+GS.US,D,20030805,000000,69.714,70.2305,68.1107,68.1107,4246149.2445229,0
+GS.US,D,20030806,000000,68.1921,69.9424,68.1597,69.0544,5451737.8097438,0
+GS.US,D,20030807,000000,69.0644,69.6553,68.6448,69.6279,3418608.1392352,0
+GS.US,D,20030808,000000,70.0071,70.7372,70.0011,70.5089,3482144.4299204,0
+GS.US,D,20030811,000000,70.501,70.649,69.5857,70.4589,3133672.3439433,0
+GS.US,D,20030812,000000,70.4677,72.0416,70.4677,72.0416,3914480.5830173,0
+GS.US,D,20030813,000000,72.2181,72.3022,71.3782,71.8074,3795316.8760143,0
+GS.US,D,20030814,000000,71.6094,72.3406,71.0273,72.2602,3512334.065568,0
+GS.US,D,20030815,000000,72.2699,72.4964,71.5379,72.1024,1206439.5523481,0
+GS.US,D,20030818,000000,72.1024,72.9011,71.3712,72.5219,3528515.0654023,0
+GS.US,D,20030819,000000,72.563,73.2039,72.2181,73.1481,2943068.5737291,0
+GS.US,D,20030820,000000,72.6297,72.861,71.9721,72.0563,3085961.9649387,0
+GS.US,D,20030821,000000,72.5042,72.7747,71.7996,72.3846,2641701.7883795,0
+GS.US,D,20030822,000000,73.2039,73.2039,71.3879,71.4713,3452081.3199369,0
+GS.US,D,20030825,000000,71.4791,71.4791,70.6745,71.2537,2441357.5827752,0
+GS.US,D,20030826,000000,71.2537,71.3879,70.2442,71.0764,3148402.3801148,0
+GS.US,D,20030827,000000,71.0764,71.0764,70.4491,70.6323,1764501.4007148,0
+GS.US,D,20030828,000000,71.0273,71.4105,70.0325,71.3625,2119910.9704777,0
+GS.US,D,20030829,000000,71.3958,72.7933,71.2713,72.7012,2890362.4717337,0
+GS.US,D,20030902,000000,72.7433,74.4603,72.7433,74.3105,4626510.8996652,0
+GS.US,D,20030903,000000,74.5182,75.167,73.9781,74.6163,4638072.6923959,0
+GS.US,D,20030904,000000,74.6857,75.167,74.4368,74.9788,4493109.9943593,0
+GS.US,D,20030905,000000,74.9788,75.7687,74.2251,74.7319,3278030.9839712,0
+GS.US,D,20030908,000000,75.1571,75.555,74.0037,75.0533,5072715.898124,0
+GS.US,D,20030909,000000,74.9278,75.6766,74.6427,75.4139,3747238.1440686,0
+GS.US,D,20030910,000000,74.9278,74.9367,73.3872,73.4813,5161570.5863934,0
+GS.US,D,20030911,000000,73.4813,74.3182,72.9648,73.8027,3927134.169784,0
+GS.US,D,20030912,000000,73.7763,74.7005,73.2853,74.5417,3455365.8853591,0
+GS.US,D,20030915,000000,73.8851,74.5506,73.2853,73.2853,3355074.9096549,0
+GS.US,D,20030916,000000,73.5166,74.8484,73.4911,74.7074,4858867.1186259,0
+GS.US,D,20030917,000000,74.5182,75.5707,74.2732,74.7632,3880639.0493746,0
+GS.US,D,20030918,000000,75.3385,76.8115,74.8142,76.6146,7064704.3204726,0
+GS.US,D,20030919,000000,76.6146,77.0143,76.2431,77.0075,4590480.6761093,0
+GS.US,D,20030922,000000,76.3292,76.492,75.6354,76.1284,4503943.2441537,0
+GS.US,D,20030923,000000,74.5976,75.0533,73.1148,73.1735,12969709.097388,0
+GS.US,D,20030924,000000,73.1795,73.1795,70.4148,70.5089,11500237.995142,0
+GS.US,D,20030925,000000,70.9107,71.0332,70.0238,70.2609,7020884.6056355,0
+GS.US,D,20030926,000000,70.6745,70.8303,69.177,69.5857,4893671.8799041,0
+GS.US,D,20030929,000000,69.9581,70.649,69.4828,69.8336,5715494.8414741,0
+GS.US,D,20030930,000000,69.6279,69.722,68.7154,68.9329,6399652.7787883,0
+GS.US,D,20031001,000000,68.9329,70.7626,68.9329,70.6578,5273303.971742,0
+GS.US,D,20031002,000000,70.6578,70.994,70.1649,70.6226,3599841.8677368,0
+GS.US,D,20031003,000000,70.8547,72.3916,70.8547,71.1998,5014780.4088067,0
+GS.US,D,20031006,000000,71.1998,72.3022,71.0273,71.2469,3914232.6335306,0
+GS.US,D,20031007,000000,71.2469,71.7427,70.5285,71.3468,4607642.2498395,0
+GS.US,D,20031008,000000,71.3565,71.5772,70.2875,70.8694,3417759.1928447,0
+GS.US,D,20031009,000000,72.0416,72.6689,71.3233,71.4791,5068456.8810154,0
+GS.US,D,20031010,000000,71.4889,71.7515,71.0107,71.4292,3322699.6451989,0
+GS.US,D,20031013,000000,72.0563,72.861,71.9897,72.4385,2418597.2484136,0
+GS.US,D,20031014,000000,72.4385,72.9305,71.5448,72.8257,4014039.9546807,0
+GS.US,D,20031015,000000,73.4911,73.6401,72.7492,72.9138,4913631.3033975,0
+GS.US,D,20031016,000000,72.5042,72.8012,72.0151,72.2925,5018187.41842,0
+GS.US,D,20031017,000000,72.3239,72.7492,71.2537,71.6173,4065890.9880759,0
+GS.US,D,20031020,000000,71.4791,71.6653,70.6069,71.4889,3934558.3692287,0
+GS.US,D,20031021,000000,71.4948,73.0472,71.4948,71.9897,3687354.7717469,0
+GS.US,D,20031022,000000,71.0674,71.3565,70.6902,71.042,4176894.8101202,0
+GS.US,D,20031023,000000,70.8391,72.2348,70.6745,71.4791,4734224.0340777,0
+GS.US,D,20031024,000000,71.4791,71.4791,69.8424,70.5089,4134657.6864513,0
+GS.US,D,20031027,000000,71.8868,72.7276,71.3154,72.4582,5291923.6517128,0
+GS.US,D,20031028,000000,73.0794,75.7913,72.8707,75.7913,8547193.2809543,0
+GS.US,D,20031029,000000,75.7913,76.539,75.5855,76.1195,6349385.3569293,0
+GS.US,D,20031030,000000,76.7781,77.2299,76.5459,76.7616,5306408.7995026,0
+GS.US,D,20031031,000000,76.7616,77.9581,76.7616,77.1495,4334516.1967648,0
+GS.US,D,20031103,000000,77.764,79.5281,77.6836,79.0293,6245956.7488319,0
+GS.US,D,20031104,000000,79.0362,79.0362,77.8141,78.8323,3680807.0686358,0
+GS.US,D,20031105,000000,78.8323,79.0764,77.4466,78.4363,4977901.2388602,0
+GS.US,D,20031106,000000,78.4363,79.4409,77.764,79.3096,4009900.3206582,0
+GS.US,D,20031107,000000,79.3096,80.0161,79.0362,79.6761,4305911.1930219,0
+GS.US,D,20031110,000000,79.6761,79.6761,78.5285,78.9352,3826837.0718702,0
+GS.US,D,20031111,000000,78.9451,79.1616,78.4198,78.9528,2192328.5464799,0
+GS.US,D,20031112,000000,78.8323,79.5733,78.6099,79.4498,2723614.9113901,0
+GS.US,D,20031113,000000,79.4566,79.4566,77.6563,78.8901,2424077.646327,0
+GS.US,D,20031114,000000,78.9451,79.4409,76.7781,77.0663,4434440.8602645,0
+GS.US,D,20031117,000000,77.0741,77.8052,76.5234,77.4368,3809803.0441722,0
+GS.US,D,20031118,000000,78.0521,78.0934,76.6949,77.0075,2987369.9023839,0
+GS.US,D,20031119,000000,76.6567,77.2476,76.5713,77.1741,3370162.0747167,0
+GS.US,D,20031120,000000,77.0232,77.1741,75.3385,75.3895,4532302.3391466,0
+GS.US,D,20031121,000000,75.8736,76.6567,75.6609,76.3832,3743340.3373234,0
+GS.US,D,20031124,000000,77.1898,78.1257,76.8203,77.9856,3096674.8112788,0
+GS.US,D,20031125,000000,78.8323,79.3978,78.5373,79.0764,3668368.7795715,0
+GS.US,D,20031126,000000,79.2762,79.4498,78.3589,79.4242,2481648.8641763,0
+GS.US,D,20031128,000000,79.4242,79.7594,78.6775,78.9352,1265833.147906,0
+GS.US,D,20031201,000000,78.9352,80.3279,78.9352,80.0888,4116159.4303031,0
+GS.US,D,20031202,000000,80.3533,81.1334,79.9055,80.0241,3776209.4600162,0
+GS.US,D,20031203,000000,80.7189,82.1595,80.4328,81.5745,5453567.3300303,0
+GS.US,D,20031204,000000,81.6499,81.748,80.7777,81.1148,2538242.5692344,0
+GS.US,D,20031205,000000,81.1148,81.5833,80.1877,80.5405,3113596.5984684,0
+GS.US,D,20031208,000000,80.3533,81.1727,80.0642,81.1727,2218253.0428093,0
+GS.US,D,20031209,000000,81.1727,81.2539,80.1877,80.6787,2931020.0653394,0
+GS.US,D,20031210,000000,80.6787,81.748,79.8908,80.1877,3645854.3539602,0
+GS.US,D,20031211,000000,80.4905,81.4255,80.0642,80.7943,2828168.985676,0
+GS.US,D,20031212,000000,80.9277,81.6332,80.4905,81.4628,2093860.9688526,0
+GS.US,D,20031215,000000,82.1028,82.7996,80.3112,80.3112,3851793.2387228,0
+GS.US,D,20031216,000000,80.3181,80.8473,79.6193,80.123,4409125.5237851,0
+GS.US,D,20031217,000000,79.7193,80.9277,79.5076,80.8041,4975342.1552692,0
+GS.US,D,20031218,000000,79.6928,80.2945,78.652,79.981,6819811.857095,0
+GS.US,D,20031219,000000,79.776,80.0161,78.7392,79.1851,6250796.3554793,0
+GS.US,D,20031222,000000,79.1851,80.8707,79.1616,80.6415,4403648.1869765,0
+GS.US,D,20031223,000000,80.7943,81.1727,80.6415,80.6954,2747351.7381745,0
+GS.US,D,20031224,000000,80.3689,80.4738,80.0642,80.1475,1199985.7231167,0
+GS.US,D,20031226,000000,80.1475,80.8707,80.1475,80.466,1079732.2628142,0
+GS.US,D,20031229,000000,80.911,81.9537,80.6787,81.8165,3019017.6442721,0
+GS.US,D,20031230,000000,82.0782,82.0782,81.1481,81.4706,2152282.1534607,0
+GS.US,D,20031231,000000,81.8087,81.8165,80.515,81.1148,3502716.0743687,0
+GS.US,D,20040102,000000,81.1727,81.4108,79.3478,79.8025,3702934.7746773,0
+GS.US,D,20040105,000000,79.9388,80.466,78.996,79.8457,5863863.5287558,0
+GS.US,D,20040106,000000,79.9897,80.2436,79.1851,79.3645,4963298.7487208,0
+GS.US,D,20040107,000000,79.4978,81.2226,79.2429,81.0345,5425807.1912049,0
+GS.US,D,20040108,000000,81.1148,81.3236,80.2691,81.1334,4586952.2426734,0
+GS.US,D,20040109,000000,81.1247,81.1334,79.93,80.1054,4013310.3913762,0
+GS.US,D,20040112,000000,80.1877,80.3926,79.2429,80.3358,3462422.752231,0
+GS.US,D,20040113,000000,80.3926,80.4738,79.7251,80.2436,3964863.3064894,0
+GS.US,D,20040114,000000,80.1054,81.748,80.0731,81.6499,5164607.2023289,0
+GS.US,D,20040115,000000,82.485,83.8021,82.1184,83.0945,10109646.461074,0
+GS.US,D,20040116,000000,83.1044,83.4679,82.1831,82.5516,7345502.5224787,0
+GS.US,D,20040120,000000,83.1229,83.4355,81.8322,82.485,3768172.0192484,0
+GS.US,D,20040121,000000,82.4076,83.3885,81.6411,83.3885,4011728.8205765,0
+GS.US,D,20040122,000000,83.0367,83.6982,82.485,82.7143,4739456.4825045,0
+GS.US,D,20040123,000000,83.0455,83.0455,81.1658,81.748,4555427.9653444,0
+GS.US,D,20040126,000000,81.6823,84.2069,81.6244,84.0364,4985689.7097729,0
+GS.US,D,20040127,000000,83.9599,84.4166,82.8143,83.0181,3933342.0902653,0
+GS.US,D,20040128,000000,83.2278,83.3885,80.2691,80.7611,4954165.432444,0
+GS.US,D,20040129,000000,81.544,81.9028,80.3622,81.6666,4713418.7252984,0
+GS.US,D,20040130,000000,81.6754,82.5095,81.1894,81.79,3629663.1504432,0
+GS.US,D,20040202,000000,81.5283,82.5349,80.9021,82.0017,4158148.6044854,0
+GS.US,D,20040203,000000,81.9704,83.2759,81.5039,83.1044,4458419.514326,0
+GS.US,D,20040204,000000,83.1044,83.1464,81.9096,81.9537,3929692.2330067,0
+GS.US,D,20040205,000000,81.9704,82.2988,80.8707,81.2069,3411794.1200088,0
+GS.US,D,20040206,000000,81.5745,83.4435,81.4539,83.2592,3890013.1725603,0
+GS.US,D,20040209,000000,83.2592,84.1902,82.875,83.6982,3065513.7850497,0
+GS.US,D,20040210,000000,83.5159,84.1628,83.3336,83.9501,3113344.5675086,0
+GS.US,D,20040211,000000,85.1154,88.1328,85.0174,87.9898,8858051.5318393,0
+GS.US,D,20040212,000000,88.1731,88.5435,87.5027,88.2358,4940287.4037679,0
+GS.US,D,20040213,000000,88.1927,88.6346,86.2895,86.9794,5002725.7782074,0
+GS.US,D,20040217,000000,87.6282,88.5622,87.5663,87.8408,3213639.6246859,0
+GS.US,D,20040218,000000,88.0447,88.721,87.3195,87.8223,2937715.721848,0
+GS.US,D,20040219,000000,87.9898,88.2985,86.7324,86.905,2573786.0771313,0
+GS.US,D,20040220,000000,87.3803,87.9114,86.6021,87.5223,3408627.9173044,0
+GS.US,D,20040223,000000,87.5663,88.2711,87.0362,87.6449,3316000.9275855,0
+GS.US,D,20040224,000000,86.8098,87.2568,85.4466,85.7141,4318086.2270756,0
+GS.US,D,20040225,000000,85.9111,87.097,85.8063,86.952,3420679.4867989,0
+GS.US,D,20040226,000000,86.9607,87.4929,85.8474,87.3273,2629045.1405081,0
+GS.US,D,20040227,000000,87.7428,88.5435,86.7756,86.9961,4379307.3021834,0
+GS.US,D,20040301,000000,88.1575,88.721,87.6694,88.1927,3468385.7843304,0
+GS.US,D,20040302,000000,87.8223,88.618,87.4272,87.4272,3643049.3616191,0
+GS.US,D,20040303,000000,87.4272,87.7144,86.7127,87.5126,3691614.8092238,0
+GS.US,D,20040304,000000,87.9368,89.4432,87.7771,89.159,4420567.9334296,0
+GS.US,D,20040305,000000,88.1731,89.794,87.98,89.6137,4738971.8075819,0
+GS.US,D,20040308,000000,89.6216,89.803,88.0534,88.1927,3481535.2700704,0
+GS.US,D,20040309,000000,88.1927,88.1927,86.3051,86.896,3737625.2547107,0
+GS.US,D,20040310,000000,86.896,87.0195,84.8693,85.0712,4199410.2560999,0
+GS.US,D,20040311,000000,85.08,86.4256,84.5155,84.6156,4171902.1482341,0
+GS.US,D,20040312,000000,85.5653,86.3659,84.9704,86.212,3855080.8652499,0
+GS.US,D,20040315,000000,86.0974,86.1061,84.0882,84.4763,4068686.7971027,0
+GS.US,D,20040316,000000,85.034,86.0551,84.0177,84.6733,5317606.3207652,0
+GS.US,D,20040317,000000,85.0899,85.8915,84.1628,85.4564,3983603.3899147,0
+GS.US,D,20040318,000000,85.3222,85.5142,84.1295,85.1996,3899502.5973591,0
+GS.US,D,20040319,000000,84.7155,85.7141,84.346,84.346,3674457.3169666,0
+GS.US,D,20040322,000000,83.9325,83.9325,82.0272,83.2278,5657315.4841431,0
+GS.US,D,20040323,000000,84.8291,84.8458,83.3023,83.3023,8484872.2488643,0
+GS.US,D,20040324,000000,83.3885,83.4758,80.8296,81.5363,8273576.4307476,0
+GS.US,D,20040325,000000,82.1595,83.7854,81.8322,83.6806,5892101.1999258,0
+GS.US,D,20040326,000000,83.6806,85.627,83.3973,85.2408,5532558.1183501,0
+GS.US,D,20040329,000000,85.6005,86.3482,85.034,85.627,4384538.7302419,0
+GS.US,D,20040330,000000,85.1996,85.9807,84.885,85.6602,3732756.0573838,0
+GS.US,D,20040331,000000,85.6691,85.9895,85.2075,85.7318,3016340.1979632,0
+GS.US,D,20040401,000000,85.6436,87.1332,85.6436,87.097,4190283.0620326,0
+GS.US,D,20040402,000000,87.9114,88.3161,86.1307,87.0519,4809206.8158804,0
+GS.US,D,20040405,000000,87.0519,87.3361,86.3816,86.854,3506486.3350818,0
+GS.US,D,20040406,000000,86.854,87.0882,85.9964,86.7501,3554078.3513684,0
+GS.US,D,20040407,000000,86.5756,86.905,86.0905,86.4688,2808085.0772551,0
+GS.US,D,20040408,000000,87.4272,87.4842,86.4688,86.854,3668973.8579485,0
+GS.US,D,20040412,000000,86.9324,87.2165,86.854,86.952,2155816.7091062,0
+GS.US,D,20040413,000000,86.952,87.2469,84.4166,84.7224,4841334.1308498,0
+GS.US,D,20040414,000000,83.8021,84.2539,82.5614,83.3199,6796930.0989108,0
+GS.US,D,20040415,000000,83.5159,84.3989,82.3488,83.5796,4580617.796528,0
+GS.US,D,20040416,000000,84.0079,85.1996,83.6551,84.9223,4034001.4189107,0
+GS.US,D,20040419,000000,84.8291,84.8693,83.5963,84.198,3039465.824161,0
+GS.US,D,20040420,000000,84.3382,84.6822,82.0871,82.0871,3360672.6499179,0
+GS.US,D,20040421,000000,82.3663,82.6917,81.4628,82.1595,4912174.2175252,0
+GS.US,D,20040422,000000,82.1664,84.0882,82.1595,83.6365,4503698.3557718,0
+GS.US,D,20040423,000000,83.0181,83.0367,82.0017,82.4937,3693440.2480372,0
+GS.US,D,20040426,000000,82.9818,84.0274,82.9494,83.1044,2731162.5753941,0
+GS.US,D,20040427,000000,82.6123,83.8589,82.6123,82.9074,2298461.1304608,0
+GS.US,D,20040428,000000,82.3663,82.3663,80.8473,80.8473,4090355.3374282,0
+GS.US,D,20040429,000000,81.2716,82.0272,80.1877,80.7277,4746155.2001178,0
+GS.US,D,20040430,000000,80.9364,81.3373,79.1274,79.4879,4214501.5026347,0
+GS.US,D,20040503,000000,79.6546,80.1544,79.045,79.6281,3976432.2417979,0
+GS.US,D,20040504,000000,80.3112,80.9277,79.5126,79.9977,4716700.2296159,0
+GS.US,D,20040505,000000,80.1054,80.7189,78.6589,78.996,5868976.5940963,0
+GS.US,D,20040506,000000,78.996,78.996,77.0898,78.1757,6673511.4562722,0
+GS.US,D,20040507,000000,77.6386,78.4618,76.3126,76.44,6671075.8372405,0
+GS.US,D,20040510,000000,74.5593,75.6943,74.0115,75.6678,8351836.6353947,0
+GS.US,D,20040511,000000,75.7913,76.4998,75.2826,76.4998,6436532.9691031,0
+GS.US,D,20040512,000000,75.4639,76.4665,74.1301,76.3459,8081024.777529,0
+GS.US,D,20040513,000000,76.5067,77.7954,76.1195,76.7781,5711351.1259787,0
+GS.US,D,20040514,000000,77.326,77.7366,76.0804,77.2378,5562013.088852,0
+GS.US,D,20040517,000000,76.2431,76.5626,75.1327,76.146,5502246.0385117,0
+GS.US,D,20040518,000000,76.492,77.2378,76.0137,76.6654,4047750.8811863,0
+GS.US,D,20040519,000000,77.8474,77.9043,76.0804,76.146,5783166.6847086,0
+GS.US,D,20040520,000000,76.4488,77.0143,75.6863,75.9147,4752481.483317,0
+GS.US,D,20040521,000000,76.0941,76.6146,75.1327,75.3728,4942605.6804499,0
+GS.US,D,20040524,000000,75.956,76.5067,75.0533,75.365,4488481.6039413,0
+GS.US,D,20040525,000000,75.365,76.6233,74.5976,76.4998,4780356.9237556,0
+GS.US,D,20040526,000000,76.4313,77.0232,75.9951,76.7262,3625399.0314933,0
+GS.US,D,20040527,000000,77.3936,77.4759,75.7187,76.6478,5662424.4680107,0
+GS.US,D,20040528,000000,76.6478,77.1898,76.3969,77.1555,2952563.1003693,0
+GS.US,D,20040601,000000,77.0663,77.1495,75.3806,76.4058,5043382.3514449,0
+GS.US,D,20040602,000000,76.4058,76.4146,75.2993,75.3982,5258209.6641024,0
+GS.US,D,20040603,000000,75.4071,75.4199,74.1624,74.3956,5142092.7767176,0
+GS.US,D,20040604,000000,75.1768,75.5767,74.9543,75.1925,3852278.9340136,0
+GS.US,D,20040607,000000,75.8736,76.985,75.6354,76.884,4251867.3882403,0
+GS.US,D,20040608,000000,76.884,77.3093,76.1108,77.2299,3589743.283088,0
+GS.US,D,20040609,000000,77.2378,77.2868,75.8923,76.4058,2430041.6987947,0
+GS.US,D,20040610,000000,76.4058,76.4146,75.7001,76.4146,2072197.5303684,0
+GS.US,D,20040614,000000,75.709,75.709,74.4702,75.2002,3704150.0332725,0
+GS.US,D,20040615,000000,75.7344,75.9216,73.9263,74.1145,6462579.9096235,0
+GS.US,D,20040616,000000,74.3437,74.7466,73.4422,73.9263,5051052.4596398,0
+GS.US,D,20040617,000000,73.3265,73.6576,72.7365,73.4029,4260998.6637805,0
+GS.US,D,20040618,000000,73.1227,74.1448,72.8777,73.2677,4653160.877826,0
+GS.US,D,20040621,000000,73.8518,73.943,72.7933,72.9481,3916665.1914576,0
+GS.US,D,20040622,000000,72.5886,74.8964,72.0416,74.4368,10040877.721962,0
+GS.US,D,20040623,000000,74.7632,75.5767,74.38,75.3551,7484256.2796658,0
+GS.US,D,20040624,000000,75.7913,77.3691,75.3806,76.5626,6717572.9983863,0
+GS.US,D,20040625,000000,76.5713,77.9277,76.3587,77.6836,9794892.4441803,0
+GS.US,D,20040628,000000,78.1757,78.1757,76.2498,76.6233,5331240.4814276,0
+GS.US,D,20040629,000000,76.4058,77.3936,76.2274,77.2299,4088768.6647871,0
+GS.US,D,20040630,000000,77.2299,77.9277,76.8674,77.3603,5033643.9567912,0
+GS.US,D,20040701,000000,77.3691,77.5181,76.146,76.9418,5561770.2412065,0
+GS.US,D,20040702,000000,77.1045,77.2055,75.9951,76.9074,4053842.4796862,0
+GS.US,D,20040706,000000,76.0882,76.3734,75.4953,75.75,3169092.387281,0
+GS.US,D,20040707,000000,75.2572,75.4199,74.2908,74.4104,5479486.7245184,0
+GS.US,D,20040708,000000,73.8596,74.9543,73.8027,73.943,4251748.0051542,0
+GS.US,D,20040709,000000,74.5182,74.7466,73.9517,73.987,3065882.1379908,0
+GS.US,D,20040712,000000,73.987,74.5976,72.957,74.4868,4271709.4693842,0
+GS.US,D,20040713,000000,73.943,74.6427,73.2764,74.2418,4557009.5361442,0
+GS.US,D,20040714,000000,73.5793,75.1571,73.5637,73.8518,4196126.7110458,0
+GS.US,D,20040715,000000,74.1065,74.1145,72.3916,72.5719,4746517.4308494,0
+GS.US,D,20040716,000000,73.5548,73.5969,71.6006,71.6839,4335974.3030054,0
+GS.US,D,20040719,000000,71.6839,72.4053,71.2086,71.8868,4027061.8943884,0
+GS.US,D,20040720,000000,71.6839,73.8214,71.6476,73.6979,5028166.6199826,0
+GS.US,D,20040721,000000,73.6979,74.5182,71.8074,71.8241,5508699.867743,0
+GS.US,D,20040722,000000,71.4948,72.71,70.4246,72.1024,5943832.850235,0
+GS.US,D,20040723,000000,71.3233,72.464,71.3233,71.927,3769024.0267439,0
+GS.US,D,20040726,000000,72.0711,72.4582,71.1752,71.5036,4631742.3277237,0
+GS.US,D,20040727,000000,71.5036,73.105,71.4948,72.9481,5029144.1327737,0
+GS.US,D,20040728,000000,72.5219,73.3715,71.7515,72.8864,5201489.4333803,0
+GS.US,D,20040729,000000,73.6576,73.987,73.1873,73.691,4385269.3139145,0
+GS.US,D,20040730,000000,73.1648,73.4186,72.0632,72.4582,4537053.1737555,0
+GS.US,D,20040802,000000,72.1162,72.8257,71.7515,72.663,3676275.6132023,0
+GS.US,D,20040803,000000,72.6297,73.1735,71.8721,72.0416,3318925.3030128,0
+GS.US,D,20040804,000000,71.7692,72.6689,71.2713,72.0151,4211339.3814034,0
+GS.US,D,20040805,000000,72.3846,72.3846,70.3991,70.4922,3898533.2475141,0
+GS.US,D,20040806,000000,69.8336,70.7813,69.177,69.4661,6165593.5652052,0
+GS.US,D,20040809,000000,69.4661,70.0011,69.0378,69.4661,3551640.6916001,0
+GS.US,D,20040810,000000,69.5857,70.2688,69.2377,70.0904,6637480.2123479,0
+GS.US,D,20040811,000000,69.6719,70.3305,69.1593,69.5494,4855818.2582711,0
+GS.US,D,20040812,000000,69.5494,70.0011,68.5213,68.9006,5726448.494723,0
+GS.US,D,20040813,000000,68.9006,69.2221,68.4272,69.2221,3087179.2642704,0
+GS.US,D,20040816,000000,69.2221,70.894,69.2221,70.5089,3639396.4432556,0
+GS.US,D,20040817,000000,71.1429,71.6839,70.8547,70.9773,3800673.8093685,0
+GS.US,D,20040818,000000,70.9038,71.8868,70.7049,71.8398,3627717.3081754,0
+GS.US,D,20040819,000000,71.735,72.0495,70.6157,71.1508,3248816.8203783,0
+GS.US,D,20040820,000000,71.1508,72.3592,70.9675,72.1397,3226907.4731438,0
+GS.US,D,20040823,000000,72.1397,72.5806,71.7103,71.8868,5087933.6703229,0
+GS.US,D,20040824,000000,72.4209,72.6061,71.8554,71.9113,2886229.9802891,0
+GS.US,D,20040825,000000,72.1162,74.1448,71.9357,73.9704,4995549.5282494,0
+GS.US,D,20040826,000000,73.8851,75.2336,73.746,74.8631,4096925.488641,0
+GS.US,D,20040827,000000,74.8631,74.9278,74.0831,74.3349,1999048.3503252,0
+GS.US,D,20040830,000000,74.1301,74.234,73.1324,73.2432,2223850.7830723,0
+GS.US,D,20040831,000000,73.5793,73.7851,72.6777,73.6576,2925905.9796306,0
+GS.US,D,20040901,000000,73.8214,74.3536,73.0794,73.2764,2329502.7736037,0
+GS.US,D,20040902,000000,73.2853,75.0122,73.0305,74.8142,2874295.7531443,0
+GS.US,D,20040903,000000,74.8142,75.3551,73.943,74.1065,2212416.5363738,0
+GS.US,D,20040907,000000,74.9278,76.2274,74.8142,75.7747,4750898.8921489,0
+GS.US,D,20040908,000000,75.8246,76.0401,75.0602,75.1258,3531437.4000931,0
+GS.US,D,20040909,000000,75.6678,75.7187,74.4447,75.4796,3750282.9229503,0
+GS.US,D,20040910,000000,75.4796,76.5969,75.3385,76.5155,3464130.8486948,0
+GS.US,D,20040913,000000,76.7341,76.8987,76.2186,76.8987,3627961.176189,0
+GS.US,D,20040914,000000,76.64,77.4368,76.3292,77.3093,3529853.7885567,0
+GS.US,D,20040915,000000,77.2299,77.2378,75.9216,75.9216,3369071.3010491,0
+GS.US,D,20040916,000000,76.1195,76.9164,75.9147,76.539,3079390.7933576,0
+GS.US,D,20040917,000000,76.6478,76.786,75.4296,75.6266,3518659.3283989,0
+GS.US,D,20040920,000000,74.7632,75.6863,74.7387,75.3238,3672871.6646938,0
+GS.US,D,20040921,000000,76.4058,78.017,76.2019,77.967,7454560.5022551,0
+GS.US,D,20040922,000000,76.4753,77.377,75.9951,76.7262,7862297.6173897,0
+GS.US,D,20040923,000000,75.9951,76.9331,75.9951,76.4665,5250907.9088486,0
+GS.US,D,20040924,000000,76.9595,77.0388,76.2755,76.8036,3181751.0758889,0
+GS.US,D,20040927,000000,76.8036,76.8115,75.6863,76.2019,4156203.7825858,0
+GS.US,D,20040928,000000,76.2019,76.6056,75.3982,76.4577,3416055.1778539,0
+GS.US,D,20040929,000000,76.4577,76.7958,75.9147,76.64,3658631.405286,0
+GS.US,D,20040930,000000,76.6949,76.8761,75.956,76.6056,3312713.3010585,0
+GS.US,D,20041001,000000,76.786,77.7954,76.687,77.1643,3876379.0118978,0
+GS.US,D,20041004,000000,77.8886,78.4198,77.5907,77.9405,4431156.2948422,0
+GS.US,D,20041005,000000,78.0091,78.1345,77.0575,77.2868,4831841.6449461,0
+GS.US,D,20041006,000000,77.2868,78.5942,77.0232,78.4863,4193323.7594412,0
+GS.US,D,20041007,000000,78.0521,78.3942,77.5259,77.9277,3352395.4226096,0
+GS.US,D,20041008,000000,77.9277,78.4618,77.1555,77.4289,3687234.3682925,0
+GS.US,D,20041011,000000,77.8886,77.9757,77.2632,77.3446,1977505.3152954,0
+GS.US,D,20041012,000000,76.6146,77.8886,76.6056,77.7131,3180533.7765572,0
+GS.US,D,20041013,000000,78.0521,78.2561,77.3848,77.8219,3560039.3427313,0
+GS.US,D,20041014,000000,77.2299,77.3603,75.9147,76.3499,4765142.2126614,0
+GS.US,D,20041015,000000,76.985,77.4916,76.4832,77.3603,3880639.0493746,0
+GS.US,D,20041018,000000,77.3603,77.5994,76.4832,77.4368,3130633.6872711,0
+GS.US,D,20041019,000000,77.4368,78.0521,76.0804,76.4577,5044597.6100401,0
+GS.US,D,20041020,000000,75.6766,76.1539,74.5506,75.8668,4789122.9074594,0
+GS.US,D,20041021,000000,75.5855,77.1045,75.5707,76.7958,4896590.1331217,0
+GS.US,D,20041022,000000,76.4214,77.0143,75.5952,76.1607,4279381.6183155,0
+GS.US,D,20041025,000000,75.3806,76.1686,74.8544,75.9294,3675306.2633573,0
+GS.US,D,20041026,000000,76.2431,77.8728,76.2431,77.029,4193568.6478231,0
+GS.US,D,20041027,000000,76.64,79.1204,76.4058,78.9528,5624329.0191006,0
+GS.US,D,20041028,000000,78.9528,80.6336,78.7079,80.0495,6477546.6712308,0
+GS.US,D,20041029,000000,80.0495,80.8845,80.0495,80.8296,4701364.0946992,0
+GS.US,D,20041101,000000,80.6787,81.2619,80.3533,80.7777,3079268.3491666,0
+GS.US,D,20041102,000000,81.2158,81.9361,80.9277,80.9648,5197351.8400943,0
+GS.US,D,20041103,000000,82.1664,82.5692,81.0767,81.6411,5275009.0071011,0
+GS.US,D,20041104,000000,81.6411,82.6123,80.8845,82.1595,5332941.4353136,0
+GS.US,D,20041105,000000,82.5692,83.5865,81.6244,82.8573,6210990.769369,0
+GS.US,D,20041108,000000,82.485,82.8143,81.9802,82.333,3431388.2516659,0
+GS.US,D,20041109,000000,82.3409,83.2111,82.0704,82.875,3440274.6388243,0
+GS.US,D,20041110,000000,82.9074,83.2503,82.4722,82.7731,3179194.0330345,0
+GS.US,D,20041111,000000,83.1866,84.8693,83.1543,84.6253,4827341.8209287,0
+GS.US,D,20041112,000000,84.9938,86.1855,84.8458,85.9895,5398180.7206212,0
+GS.US,D,20041115,000000,86.1405,86.3482,85.1604,85.9553,3904861.5714498,0
+GS.US,D,20041116,000000,85.964,85.964,84.9704,85.2144,4496394.5597816,0
+GS.US,D,20041117,000000,85.4878,86.6021,85.3966,86.0297,4462189.775039,0
+GS.US,D,20041118,000000,86.1855,86.2551,85.5396,86.1218,2539952.7064347,0
+GS.US,D,20041119,000000,86.0817,86.0817,83.7296,84.6586,4356670.4323811,0
+GS.US,D,20041122,000000,84.4166,85.3643,83.9178,84.9704,2853485.3425237,0
+GS.US,D,20041123,000000,85.2408,85.5054,84.69,85.2869,3197816.7741101,0
+GS.US,D,20041124,000000,85.523,86.4502,85.523,86.2718,2954750.7699143,0
+GS.US,D,20041126,000000,86.2296,86.6021,86.1218,86.1307,969089.65113315,0
+GS.US,D,20041129,000000,86.6286,86.7569,85.8651,86.3305,3507700.5733087,0
+GS.US,D,20041130,000000,85.9014,86.5217,85.9014,86.0738,3610679.1990043,0
+GS.US,D,20041201,000000,86.4688,87.2244,86.2384,87.097,3801399.2911999,0
+GS.US,D,20041202,000000,87.1166,88.2799,86.9961,87.5939,4264160.7850119,0
+GS.US,D,20041203,000000,87.5939,87.98,86.6883,87.4752,3321238.4778536,0
+GS.US,D,20041206,000000,87.9555,88.5013,87.3803,88.0534,2841559.2783249,0
+GS.US,D,20041207,000000,88.4916,88.5347,87.1724,87.1724,2775100.6529491,0
+GS.US,D,20041208,000000,87.5312,88.4593,87.0882,87.6449,3698800.2424962,0
+GS.US,D,20041209,000000,87.6537,88.5622,87.2469,88.3063,3142191.3985288,0
+GS.US,D,20041210,000000,89.1414,90.3282,88.1132,89.8814,4745303.1926224,0
+GS.US,D,20041213,000000,90.3468,91.0838,89.9205,90.7369,5115804.0089201,0
+GS.US,D,20041214,000000,90.7369,90.7369,90.093,90.2831,5086595.9675367,0
+GS.US,D,20041215,000000,90.093,90.7094,89.2815,89.7656,5878344.5950724,0
+GS.US,D,20041216,000000,87.2568,87.9114,86.0209,86.6021,9875345.4202138,0
+GS.US,D,20041217,000000,85.523,86.7569,84.6253,85.2408,9559009.8325202,0
+GS.US,D,20041220,000000,85.2496,86.2895,84.6822,85.2712,5886377.9543672,0
+GS.US,D,20041221,000000,85.4466,86.4256,82.5172,86.2796,6391009.2392753,0
+GS.US,D,20041222,000000,85.8141,86.6795,85.6357,85.772,4266350.4952935,0
+GS.US,D,20041223,000000,85.9807,86.6089,85.7318,85.7318,2448661.3787654,0
+GS.US,D,20041227,000000,86.2296,86.2963,85.2809,85.6103,2089484.6093943,0
+GS.US,D,20041228,000000,85.6103,86.4403,85.6005,86.3885,2198783.3960796,0
+GS.US,D,20041229,000000,86.1855,86.3982,85.7141,85.9807,1932953.9964174,0
+GS.US,D,20041230,000000,86.1855,86.7569,86.0905,86.2042,1982739.8044586,0
+GS.US,D,20041231,000000,86.2042,86.2718,85.4819,85.4819,1810383.2798012,0
+GS.US,D,20050103,000000,86.1855,86.4688,85.723,86.2296,5143795.7713401,0
+GS.US,D,20050104,000000,86.0974,86.4326,85.3731,85.6691,6273433.2252816,0
+GS.US,D,20050105,000000,85.2408,86.2551,85.0987,85.2809,4441749.7580961,0
+GS.US,D,20050106,000000,85.4123,86.4688,85.3731,86.46,4369693.3924571,0
+GS.US,D,20050107,000000,86.46,86.654,85.772,86.0905,3742737.2996829,0
+GS.US,D,20050110,000000,85.6789,86.6286,85.6691,86.2551,3273528.098849,0
+GS.US,D,20050111,000000,85.4878,86.0042,84.9547,85.5828,3812844.7619491,0
+GS.US,D,20050112,000000,85.523,85.6602,84.1372,84.8458,4839148.5020412,0
+GS.US,D,20050113,000000,84.4606,85.4123,84.442,84.5734,3963403.1595124,0
+GS.US,D,20050114,000000,84.7067,85.7318,84.5734,85.627,3401203.7178596,0
+GS.US,D,20050118,000000,85.1154,86.4159,85.08,86.2718,3925060.7814838,0
+GS.US,D,20050119,000000,85.7141,86.0386,85.2869,85.4966,4321371.8128661,0
+GS.US,D,20050120,000000,85.034,85.2565,84.5254,84.9547,3958296.2163814,0
+GS.US,D,20050121,000000,84.7881,85.8915,84.4509,84.8939,5601569.7051073,0
+GS.US,D,20050124,000000,84.8939,85.8915,84.6586,84.8203,4741284.9824226,0
+GS.US,D,20050125,000000,85.523,86.0209,84.3038,84.5087,4095706.1485727,0
+GS.US,D,20050126,000000,84.7704,85.0507,83.6277,84.837,4636126.8501281,0
+GS.US,D,20050127,000000,84.9311,85.723,84.6342,85.4466,4234587.4517922,0
+GS.US,D,20050128,000000,85.9807,87.6694,85.4466,87.1998,7125438.6799215,0
+GS.US,D,20050131,000000,88.2192,88.6964,88.0349,88.5906,4657423.9764077,0
+GS.US,D,20050201,000000,88.4319,89.5138,88.1575,89.061,4100825.3361229,0
+GS.US,D,20050202,000000,88.8483,89.5412,88.711,89.2238,3487620.7463607,0
+GS.US,D,20050203,000000,89.061,89.5138,88.8914,89.3423,3570145.0699579,0
+GS.US,D,20050204,000000,89.3423,90.6476,89.3187,90.3978,4535951.1760369,0
+GS.US,D,20050207,000000,90.3978,90.5634,89.8401,90.0557,3267803.8329219,0
+GS.US,D,20050208,000000,90.3645,91.9668,90.3086,91.6473,5139290.8454813,0
+GS.US,D,20050209,000000,91.6277,93.1429,91.4787,91.5739,5586473.3567312,0
+GS.US,D,20050210,000000,91.8668,92.8253,91.8217,92.6479,4364580.3271166,0
+GS.US,D,20050211,000000,92.6568,93.627,92.0794,92.6479,4799099.0479173,0
+GS.US,D,20050214,000000,92.6568,93.1703,91.7688,92.005,2760373.6778822,0
+GS.US,D,20050215,000000,92.4098,93.0017,92.2177,92.5921,2992969.6833835,0
+GS.US,D,20050216,000000,92.2911,92.5176,91.7012,92.2353,2712783.7023322,0
+GS.US,D,20050217,000000,92.5039,92.6843,90.8201,90.8643,2859573.8799188,0
+GS.US,D,20050218,000000,90.9113,91.0103,89.2335,89.5686,4145615.4211732,0
+GS.US,D,20050222,000000,88.7591,89.7745,88.3348,88.5994,3066853.5285723,0
+GS.US,D,20050223,000000,89.2511,89.8901,88.864,89.6667,3364323.5275448,0
+GS.US,D,20050224,000000,89.2736,89.7274,88.8296,89.1414,2429311.115122,0
+GS.US,D,20050225,000000,89.3325,90.5919,89.1678,90.4624,2754045.3539466,0
+GS.US,D,20050228,000000,90.3889,90.4723,89.0148,89.3981,3225444.2650619,0
+GS.US,D,20050301,000000,89.0522,90.9917,89.0522,90.3978,3050056.2263102,0
+GS.US,D,20050302,000000,89.7656,91.4532,89.7363,90.1645,2713150.0145367,0
+GS.US,D,20050303,000000,90.7006,91.0652,89.5686,89.8901,2512687.4462145,0
+GS.US,D,20050304,000000,90.5555,92.7018,90.4076,91.6277,3777545.1220658,0
+GS.US,D,20050307,000000,91.9864,92.936,91.6277,92.6743,3095579.956138,0
+GS.US,D,20050308,000000,92.6743,92.9821,92.106,92.5264,3289470.332511,0
+GS.US,D,20050309,000000,92.4098,92.4098,91.0288,91.075,3308821.6165227,0
+GS.US,D,20050310,000000,91.5739,92.0148,91.0288,91.462,2958648.5766595,0
+GS.US,D,20050311,000000,91.4699,91.6473,89.4952,90.0214,3603739.6744821,0
+GS.US,D,20050314,000000,90.2272,90.9917,89.6216,90.3889,3288007.1244291,0
+GS.US,D,20050315,000000,91.7767,91.9491,90.7094,90.8201,3749183.9863366,0
+GS.US,D,20050316,000000,90.8201,90.8476,89.2335,90.3645,3852402.3985728,0
+GS.US,D,20050317,000000,90.3645,91.3798,89.106,90.4173,6753234.8690012,0
+GS.US,D,20050318,000000,90.1381,90.9467,90.0292,90.3732,9193741.4646492,0
+GS.US,D,20050321,000000,90.4624,91.0475,90.0655,90.0655,4801172.4362174,0
+GS.US,D,20050322,000000,90.1822,91.1778,88.4504,88.711,6922416.00764,0
+GS.US,D,20050323,000000,88.3867,89.5039,88.3161,88.7689,5418021.7813968,0
+GS.US,D,20050324,000000,89.3795,89.9743,89.0325,89.061,3548966.3063962,0
+GS.US,D,20050328,000000,89.5236,90.3812,89.1874,90.1204,3095454.4508422,0
+GS.US,D,20050329,000000,90.1204,90.8927,89.0325,89.106,4668865.365684,0
+GS.US,D,20050330,000000,88.8817,90.2998,88.8817,90.2174,4831841.6449461,0
+GS.US,D,20050331,000000,90.3889,90.6006,89.6216,90.3812,4613120.6070164,0
+GS.US,D,20050401,000000,90.9838,91.2338,88.9787,89.8127,6797415.7942016,0
+GS.US,D,20050404,000000,89.6989,91.462,89.2138,91.1778,7442382.4070966,0
+GS.US,D,20050405,000000,91.1387,91.9491,90.7369,90.8555,5671917.9742825,0
+GS.US,D,20050406,000000,91.1387,92.5362,91.0014,92.4098,6423753.8770407,0
+GS.US,D,20050407,000000,92.4098,93.627,92.1805,93.3016,5764301.0959877,0
+GS.US,D,20050408,000000,93.0556,93.8603,92.6568,92.7773,4626873.1303968,0
+GS.US,D,20050411,000000,93.235,93.5241,91.958,92.0971,4380643.9846014,0
+GS.US,D,20050412,000000,91.6473,92.3922,90.5026,91.8316,7221108.4077855,0
+GS.US,D,20050413,000000,91.8414,92.0148,90.1645,90.3978,5701983.1250025,0
+GS.US,D,20050414,000000,90.5105,90.7006,89.0885,89.1316,5295333.7224309,0
+GS.US,D,20050415,000000,89.0148,89.6294,87.4929,87.4929,6816648.7154953,0
+GS.US,D,20050418,000000,87.6537,88.711,87.3361,88.1927,4941146.553841,0
+GS.US,D,20050419,000000,88.3161,88.6543,87.637,87.6537,5615807.9237786,0
+GS.US,D,20050420,000000,87.6615,87.8124,85.5054,85.7141,6675462.4003813,0
+GS.US,D,20050421,000000,86.7227,87.8408,84.9938,86.3561,8607685.813126,0
+GS.US,D,20050422,000000,86.2718,86.8873,84.7959,85.6005,8842594.993468,0
+GS.US,D,20050425,000000,85.9014,87.4272,85.9014,86.8784,4382227.5961376,0
+GS.US,D,20050426,000000,86.8784,88.0701,86.3659,86.8637,4507592.0810442,0
+GS.US,D,20050427,000000,86.8098,88.8552,86.4403,88.5278,4419713.8851976,0
+GS.US,D,20050428,000000,87.8664,88.6269,87.0441,87.2842,4350216.6031497,0
+GS.US,D,20050429,000000,88.0182,88.1485,85.8553,87.7428,5580629.707718,0
+GS.US,D,20050502,000000,86.6639,86.9794,84.6253,85.821,7651128.3249369,0
+GS.US,D,20050503,000000,85.0712,86.1855,84.6666,85.7494,6840499.8235247,0
+GS.US,D,20050504,000000,86.4326,88.0349,85.9807,87.3096,6327717.836972,0
+GS.US,D,20050505,000000,87.7506,88.1485,85.9014,86.5138,5755414.7088293,0
+GS.US,D,20050506,000000,86.8873,87.2411,85.8553,86.0042,4630038.3127329,0
+GS.US,D,20050509,000000,85.8387,86.7127,85.627,86.6795,4448317.8685724,0
+GS.US,D,20050510,000000,85.627,85.6691,83.6452,83.8923,7760183.2436085,0
+GS.US,D,20050511,000000,84.2539,85.4819,83.7776,85.2408,6246533.2568977,0
+GS.US,D,20050512,000000,85.034,85.2232,81.6167,82.3409,9086510.9644228,0
+GS.US,D,20050513,000000,82.3242,82.3242,79.2195,80.3689,11184389.123107,0
+GS.US,D,20050516,000000,80.3689,81.5745,80.3533,80.864,5955881.3586247,0
+GS.US,D,20050517,000000,80.1054,81.0247,79.8976,80.8041,6567374.7908182,0
+GS.US,D,20050518,000000,80.9277,82.1351,80.9277,81.8165,6388093.0267942,0
+GS.US,D,20050519,000000,81.5283,82.5692,81.5283,82.2566,4545449.7841501,0
+GS.US,D,20050520,000000,82.1184,83.1464,81.79,83.0455,4254546.8752856,0
+GS.US,D,20050523,000000,83.5159,83.5159,82.4076,82.7231,4511001.1313939,0
+GS.US,D,20050524,000000,82.5692,82.5692,81.0914,81.8165,5012829.4646975,0
+GS.US,D,20050525,000000,81.9096,81.9096,79.8839,79.8976,8143462.1316004,0
+GS.US,D,20050526,000000,80.5552,80.6493,78.9068,79.3645,9475141.6839275,0
+GS.US,D,20050527,000000,79.6546,79.6683,78.1845,78.4618,8187522.6533463,0
+GS.US,D,20050531,000000,78.0444,80.1642,77.8474,80.1054,9356717.7439115,0
+GS.US,D,20050601,000000,80.0241,81.9802,79.4566,81.1247,7906605.068254,0
+GS.US,D,20050602,000000,80.515,80.911,79.8839,80.2436,4838415.8776321,0
+GS.US,D,20050603,000000,80.1475,80.6249,79.4155,79.9388,4015501.122026,0
+GS.US,D,20050606,000000,79.4879,81.1561,79.2262,80.864,4113845.2350941,0
+GS.US,D,20050607,000000,81.0071,81.7225,80.7444,80.8473,4545204.8957682,0
+GS.US,D,20050608,000000,81.4187,81.5283,80.8041,81.1561,3674210.3878482,0
+GS.US,D,20050609,000000,81.2158,82.4556,81.0158,82.1184,4979484.8503964,0
+GS.US,D,20050610,000000,82.2644,82.2644,81.0767,81.3785,2287145.2464803,0
+GS.US,D,20050613,000000,81.1561,81.9704,80.855,81.55,5397328.7131259,0
+GS.US,D,20050614,000000,81.8724,82.2988,80.7189,80.7277,5705875.8299066,0
+GS.US,D,20050615,000000,81.0071,81.8557,80.3622,81.4942,7442018.1356285,0
+GS.US,D,20050616,000000,81.0914,84.8693,81.0914,84.3382,12570239.00588,0
+GS.US,D,20050617,000000,84.4166,85.6436,84.0511,85.2809,7612301.2719859,0
+GS.US,D,20050620,000000,84.9311,85.3222,84.346,84.8291,4552752.5597722,0
+GS.US,D,20050621,000000,84.6253,85.2809,84.2637,84.3293,4509053.2483895,0
+GS.US,D,20050622,000000,84.3558,84.9547,84.0804,84.1902,4338407.8813006,0
+GS.US,D,20050623,000000,84.0511,84.7292,83.7208,83.8167,4695031.6892904,0
+GS.US,D,20050624,000000,83.9325,85.1996,83.7463,85.1751,6356318.759242,0
+GS.US,D,20050627,000000,84.6253,85.1928,83.8021,84.7881,3828667.612525,0
+GS.US,D,20050628,000000,85.034,86.2384,84.8693,85.4123,4241645.3390323,0
+GS.US,D,20050629,000000,85.619,85.8141,84.3038,84.4509,3926530.1117753,0
+GS.US,D,20050630,000000,84.8537,85.0026,83.612,83.8167,3727519.5274841,0
+GS.US,D,20050701,000000,83.9423,85.1526,83.9423,84.3862,2961936.2031866,0
+GS.US,D,20050705,000000,84.0079,85.1996,83.9325,84.7704,3028023.4145166,0
+GS.US,D,20050706,000000,84.6499,85.5054,84.6499,85.0712,5237153.3447316,0
+GS.US,D,20050707,000000,84.0882,85.619,83.8167,85.523,5173255.8436832,0
+GS.US,D,20050708,000000,85.523,86.9705,85.183,86.8098,3885021.5310424,0
+GS.US,D,20050711,000000,86.8176,88.2799,86.7854,88.1652,5404756.9940436,0
+GS.US,D,20050712,000000,87.9114,89.3002,87.9114,88.1132,5335015.843982,0
+GS.US,D,20050713,000000,88.1731,89.1149,88.1132,88.721,4735199.5061323,0
+GS.US,D,20050714,000000,89.5236,89.7186,88.91,89.1874,4564678.6239709,0
+GS.US,D,20050715,000000,88.9297,89.3893,88.5278,89.1414,3612621.9801674,0
+GS.US,D,20050718,000000,88.6777,89.3002,88.3063,88.9297,3271579.1954763,0
+GS.US,D,20050719,000000,89.2736,90.2831,89.2511,90.1558,4418253.7382206,0
+GS.US,D,20050720,000000,88.518,90.3732,88.5013,90.0754,4967795.5116335,0
+GS.US,D,20050721,000000,89.7656,90.0831,88.618,88.9297,4773415.3584968,0
+GS.US,D,20050722,000000,88.669,89.7558,88.4593,89.6843,2876611.9890898,0
+GS.US,D,20050725,000000,89.6294,90.1645,88.9787,88.9884,2279722.0674038,0
+GS.US,D,20050726,000000,89.1678,89.3325,88.3602,88.4916,2435149.6622939,0
+GS.US,D,20050727,000000,88.6777,89.7088,88.1485,89.6989,2908015.8629643,0
+GS.US,D,20050728,000000,89.7186,90.2998,88.8023,90.1105,2844966.2879382,0
+GS.US,D,20050729,000000,89.8989,89.9743,88.2711,88.2985,2541290.4092209,0
+GS.US,D,20050801,000000,88.3867,88.9464,87.6537,88.0084,2993700.2670562,0
+GS.US,D,20050802,000000,88.1231,90.1204,88.1231,89.994,3264636.6098493,0
+GS.US,D,20050803,000000,89.6382,91.269,89.3696,91.075,4099236.6227452,0
+GS.US,D,20050804,000000,90.3889,90.4449,89.3521,89.7656,2534474.3492579,0
+GS.US,D,20050805,000000,89.3521,90.2174,88.9297,90.1381,3969734.5445529,0
+GS.US,D,20050808,000000,90.4076,91.1484,90.093,90.3086,3380633.0937797,0
+GS.US,D,20050809,000000,90.4076,91.711,90.3978,91.5933,4252116.3580953,0
+GS.US,D,20050810,000000,92.005,93.5329,91.8864,92.0422,5201006.7991943,0
+GS.US,D,20050811,000000,92.0884,93.8798,91.9766,93.7681,5072715.898124,0
+GS.US,D,20050812,000000,92.9919,93.9367,92.7489,93.4026,3732878.5015747,0
+GS.US,D,20050815,000000,93.0556,94.3355,92.8253,94.2022,2817824.4922771,0
+GS.US,D,20050816,000000,94.0964,94.3825,92.0148,92.0884,3266828.3608674,0
+GS.US,D,20050817,000000,91.9051,92.0794,90.5634,91.2965,5134063.4988959,0
+GS.US,D,20050818,000000,91.0925,91.462,90.5732,91.0554,2485662.992903,0
+GS.US,D,20050819,000000,91.2876,91.8952,91.1387,91.4072,1765234.025124,0
+GS.US,D,20050822,000000,91.8668,92.3382,91.2514,91.7767,2047729.0995431,0
+GS.US,D,20050823,000000,91.612,92.0148,91.2425,91.8668,2345448.0683705,0
+GS.US,D,20050824,000000,91.858,92.5921,90.3812,90.3812,2732990.0549441,0
+GS.US,D,20050825,000000,90.583,90.9917,89.5686,90.7819,2395713.449493,0
+GS.US,D,20050826,000000,90.7819,90.9467,89.5941,90.1822,2021318.9079229,0
+GS.US,D,20050829,000000,89.9743,90.7094,89.794,90.5105,1964237.4668375,0
+GS.US,D,20050830,000000,90.2998,90.3889,89.451,90.2537,2196224.3124887,0
+GS.US,D,20050831,000000,90.2537,91.612,90.2537,91.3317,2592648.6047476,0
+GS.US,D,20050901,000000,91.7767,94.022,91.6914,92.936,3749673.7631003,0
+GS.US,D,20050902,000000,93.0948,93.5084,92.6107,93.0194,1792742.1329897,0
+GS.US,D,20050906,000000,93.5084,94.4199,93.3829,94.1238,2676631.0345852,0
+GS.US,D,20050907,000000,94.1238,94.5237,93.9171,94.4199,2553823.5925331,0
+GS.US,D,20050908,000000,94.2493,95.0578,93.9935,94.6099,2776321.0133855,0
+GS.US,D,20050909,000000,94.8863,95.5469,94.7922,95.442,2868942.9012632,0
+GS.US,D,20050912,000000,95.9124,97.3325,95.7791,96.9277,3774500.3431841,0
+GS.US,D,20050913,000000,96.724,96.8317,95.9418,96.2946,2894987.801047,0
+GS.US,D,20050914,000000,96.724,97.3512,94.906,95.2303,4250407.2412632,0
+GS.US,D,20050915,000000,94.4756,95.4233,94.3728,95.2578,3626254.1000935,0
+GS.US,D,20050916,000000,95.7301,97.3512,95.5469,97.2639,7711133.1210813,0
+GS.US,D,20050919,000000,97.0111,97.4491,96.1604,97.1669,4032538.2108288,0
+GS.US,D,20050920,000000,98.9254,98.9254,96.9719,96.9719,8206632.1100809,0
+GS.US,D,20050921,000000,95.4038,96.6181,94.8481,95.0481,7144549.1570243,0
+GS.US,D,20050922,000000,95.0481,97.798,94.4385,97.3512,5879807.8031543,0
+GS.US,D,20050923,000000,97.5923,98.533,96.773,98.1901,4667889.8936293,0
+GS.US,D,20050926,000000,98.5625,98.7292,98.0235,98.6017,4684444.3482461,0
+GS.US,D,20050927,000000,98.3958,99.3366,98.2586,98.3665,4947712.6235809,0
+GS.US,D,20050928,000000,98.7391,99.2676,98.4351,98.6898,4418743.5149844,0
+GS.US,D,20050929,000000,97.8373,99.7876,97.798,99.5621,5392707.4652857,0
+GS.US,D,20050930,000000,99.2874,99.9932,99.2193,99.8859,3217902.7232676,0
+GS.US,D,20051003,000000,99.6306,100.562,99.6207,99.9436,4160342.3962399,0
+GS.US,D,20051004,000000,99.2874,99.9436,97.5139,97.6902,4800194.9234263,0
+GS.US,D,20051005,000000,97.6902,97.9254,95.8086,96.724,5334160.7753819,0
+GS.US,D,20051006,000000,96.6847,97.4001,95.5008,96.1114,5036931.5833182,0
+GS.US,D,20051007,000000,96.3241,96.9719,96.2946,96.5789,3760387.6298087,0
+GS.US,D,20051010,000000,96.9277,98.0921,96.5593,97.3609,4123339.7617342,0
+GS.US,D,20051011,000000,97.9351,98.4449,96.1505,96.5593,6567012.5600866,0
+GS.US,D,20051012,000000,96.5593,97.4883,93.3016,95.0197,8101593.3608726,0
+GS.US,D,20051013,000000,94.6374,95.5008,90.583,92.9919,11082757.383512,0
+GS.US,D,20051014,000000,93.7387,94.3825,92.4392,94.0964,6943844.7614248,0
+GS.US,D,20051017,000000,95.2989,96.6847,95.248,96.1888,5156457.5210528,0
+GS.US,D,20051018,000000,95.7596,97.2541,95.7399,96.2085,5033279.6853231,0
+GS.US,D,20051019,000000,95.5195,99.6704,95.3273,99.5432,8160383.91879,0
+GS.US,D,20051020,000000,98.582,100.327,97.5236,97.553,10997801.522356,0
+GS.US,D,20051021,000000,98.4546,98.582,96.9424,97.5726,6541087.043389,0
+GS.US,D,20051024,000000,98.3958,101.444,97.9351,101.326,6731204.0979441,0
+GS.US,D,20051025,000000,100.67,102.561,100.533,101.503,6219392.4816048,0
+GS.US,D,20051026,000000,101.277,102.689,100.767,102.081,5075514.7682556,0
+GS.US,D,20051027,000000,101.698,102.61,100.277,100.6,5029626.7669596,0
+GS.US,D,20051028,000000,101.611,102.483,100.718,102.316,4285344.6504149,0
+GS.US,D,20051031,000000,102.689,104.639,102.659,103.855,4662902.3335846,0
+GS.US,D,20051101,000000,104.109,104.256,102.532,104.021,4769647.1385202,0
+GS.US,D,20051102,000000,103.531,106.706,103.531,106.099,5192483.6631358,0
+GS.US,D,20051103,000000,106.815,106.815,105.226,106.158,6088911.870253,0
+GS.US,D,20051104,000000,106.629,107.785,105.912,107.608,4982282.7001597,0
+GS.US,D,20051107,000000,107.236,108.177,105.707,106.119,4334755.9833054,0
+GS.US,D,20051108,000000,105.423,105.433,104.531,104.766,3583899.6340749,0
+GS.US,D,20051109,000000,105.011,106.609,104.746,105.736,3230438.9676846,0
+GS.US,D,20051110,000000,105.276,107.079,104.962,106.893,3863841.7471125,0
+GS.US,D,20051111,000000,106.363,107.323,106.206,106.815,2597402.5004612,0
+GS.US,D,20051114,000000,107.079,107.079,105.638,106.178,2190020.4734804,0
+GS.US,D,20051115,000000,106.579,106.639,104.404,105.129,2864928.7725364,0
+GS.US,D,20051116,000000,105.423,105.541,103.992,105.295,3071963.5328081,0
+GS.US,D,20051117,000000,105.158,107.148,105.031,107.148,3158991.7618957,0
+GS.US,D,20051118,000000,108.353,108.353,106.676,108.079,3183941.8065387,0
+GS.US,D,20051121,000000,107.834,108.843,107.226,108.784,2537028.3310075,0
+GS.US,D,20051122,000000,108.265,109.274,107.461,108.931,2911788.1644138,0
+GS.US,D,20051123,000000,108.941,110.881,108.941,110.157,3821603.6030752,0
+GS.US,D,20051125,000000,110.264,110.813,110.117,110.196,983700.30421854,0
+GS.US,D,20051128,000000,110.352,110.352,107.49,107.726,3359210.4622043,0
+GS.US,D,20051129,000000,108.441,108.803,106.03,107.186,3767685.3035894,0
+GS.US,D,20051130,000000,107.186,107.843,105.511,105.942,3670312.5811029,0
+GS.US,D,20051201,000000,107.236,108.147,106.502,107.04,3037397.5377023,0
+GS.US,D,20051202,000000,106.932,108.226,106.815,107.706,2180404.5230177,0
+GS.US,D,20051205,000000,107.423,109.833,106.335,109.313,3297990.4074647,0
+GS.US,D,20051206,000000,110.049,110.234,107.5,107.882,3674574.6593163,0
+GS.US,D,20051207,000000,107.373,107.726,105.864,106.726,3145237.1977787,0
+GS.US,D,20051208,000000,106.03,106.824,104.952,105.678,3883922.5944287,0
+GS.US,D,20051209,000000,106.119,106.853,105.511,106.539,2285318.7872986,0
+GS.US,D,20051212,000000,107.138,107.647,105.57,106.815,2441970.8240982,0
+GS.US,D,20051213,000000,105.815,108.343,105.57,108.137,4175796.8938747,0
+GS.US,D,20051214,000000,107.706,108.353,106.285,106.52,4225457.1966201,0
+GS.US,D,20051215,000000,105.354,106.502,104.834,105.383,6670953.3930495,0
+GS.US,D,20051216,000000,104.874,105.031,103.638,103.932,6617645.2737819,0
+GS.US,D,20051219,000000,104.589,104.659,102.238,102.787,5133205.369191,0
+GS.US,D,20051220,000000,102.443,103.728,102.16,103.424,4983378.5756688,0
+GS.US,D,20051221,000000,103.835,105.383,103.638,104.589,4496638.4277952,0
+GS.US,D,20051222,000000,104.796,105.354,104.099,105.148,2966315.6237497,0
+GS.US,D,20051223,000000,105.109,105.541,104.659,105.236,2032880.7006536,0
+GS.US,D,20051227,000000,105.736,106.325,105.001,105.354,3440274.6388243,0
+GS.US,D,20051228,000000,105.383,105.825,104.854,105.138,2201945.5173109,0
+GS.US,D,20051229,000000,104.707,105.765,104.707,105.178,2050287.1627657,0
+GS.US,D,20051230,000000,104.472,105.207,104.109,104.913,2388657.6029893,0
+GS.US,D,20060103,000000,104.109,106.354,102.071,105.883,7508234.9337273,0
+GS.US,D,20060104,000000,104.609,105.922,103.865,104.432,5917172.6683916,0
+GS.US,D,20060105,000000,103.531,104.599,103.198,104.394,4521468.0689838,0
+GS.US,D,20060106,000000,104.579,106.187,104.579,105.855,5257603.5653572,0
+GS.US,D,20060109,000000,105.56,107.323,105.158,107.128,5749208.8290846,0
+GS.US,D,20060110,000000,106.853,109.236,106.824,108.461,6739112.9723113,0
+GS.US,D,20060111,000000,108,109.931,107.98,108.412,5676055.5675684,0
+GS.US,D,20060112,000000,107.97,109.46,107.952,108.656,4526701.5377787,0
+GS.US,D,20060113,000000,108.461,109.823,108.353,109.49,3523524.4442527,0
+GS.US,D,20060117,000000,107.637,109.383,107.295,108.922,4408032.7093808,0
+GS.US,D,20060118,000000,107.687,109,107.647,108.756,5237036.002382,0
+GS.US,D,20060119,000000,109.039,110.744,109.029,109.95,6098775.7702025,0
+GS.US,D,20060120,000000,109.156,110.137,107.834,107.99,6913287.7932045,0
+GS.US,D,20060123,000000,108.137,110.254,108.137,109.166,4683471.9372963,0
+GS.US,D,20060124,000000,108.95,110.167,108.726,109.284,4574051.7267883,0
+GS.US,D,20060125,000000,109.813,110.117,108.833,109.744,4552752.5597722,0
+GS.US,D,20060126,000000,109.293,113.675,109.293,112.881,5852298.6749204,0
+GS.US,D,20060127,000000,113.322,114.811,112.655,114.164,4487633.6779189,0
+GS.US,D,20060130,000000,114.665,115.556,113.959,114.909,3856665.4971544,0
+GS.US,D,20060131,000000,114.802,116.556,113.744,116.046,5971578.7039047,0
+GS.US,D,20060201,000000,116.164,117.439,115.389,116.438,4424828.9912747,0
+GS.US,D,20060202,000000,116.899,118.123,116.164,117.095,4516840.6989341,0
+GS.US,D,20060203,000000,116.291,117.585,115.596,117.272,5086351.0791549,0
+GS.US,D,20060206,000000,117.174,118.418,116.33,117.33,4685179.0133918,0
+GS.US,D,20060207,000000,116.958,117.752,114.615,114.615,6338551.0867666,0
+GS.US,D,20060208,000000,115.085,116.615,114.468,115.949,5454537.7002435,0
+GS.US,D,20060209,000000,115.949,117.349,115.429,115.703,3723873.7516984,0
+GS.US,D,20060210,000000,115.586,116.546,113.224,115.674,5395623.6777669,0
+GS.US,D,20060213,000000,115.674,116.507,114.321,114.733,2623200.4711267,0
+GS.US,D,20060214,000000,115.997,116.928,114.018,116.497,3655224.3956728,0
+GS.US,D,20060215,000000,116.683,119.536,116.164,119.231,5271110.1799875,0
+GS.US,D,20060216,000000,120.026,120.25,118.506,119.878,3465594.0567767,0
+GS.US,D,20060217,000000,120.113,120.133,118.379,119.564,2929920.1083574,0
+GS.US,D,20060221,000000,119.574,119.741,117.477,117.839,3091314.8168198,0
+GS.US,D,20060222,000000,117.839,119.554,117.683,119.554,3242731.344088,0
+GS.US,D,20060223,000000,119.614,119.614,118.133,118.28,2991024.8614838,0
+GS.US,D,20060224,000000,117.516,119.447,117.516,118.467,2817337.776618,0
+GS.US,D,20060227,000000,118.957,119.319,117.772,118.153,2777778.0992578,0
+GS.US,D,20060228,000000,117.976,118.467,115.929,116.086,4758323.0915937,0
+GS.US,D,20060301,000000,116.663,118.096,116.301,117.615,3590474.887129,0
+GS.US,D,20060302,000000,117.536,118.997,116.87,118.32,3532533.275602,0
+GS.US,D,20060303,000000,117.879,121.161,117.566,119.956,4920575.929761,0
+GS.US,D,20060306,000000,120.397,120.848,118.584,119.144,3530463.968775,0
+GS.US,D,20060307,000000,118.624,118.683,117.634,118.565,3378079.1120301,0
+GS.US,D,20060308,000000,117.929,118.85,116.056,117.085,4422025.0193019,0
+GS.US,D,20060309,000000,117.212,117.81,115.997,116.36,2753313.7499056,0
+GS.US,D,20060310,000000,116.36,117.046,115.135,116.281,3944292.6824094,0
+GS.US,D,20060313,000000,116.291,117.439,114.351,115.605,6018928.8929143,0
+GS.US,D,20060314,000000,119.898,122.809,119.624,122.74,13693057.338753,0
+GS.US,D,20060315,000000,121.868,122.936,121.26,122.387,9198125.9870536,0
+GS.US,D,20060316,000000,122.485,122.975,121.133,121.338,7334051.9498882,0
+GS.US,D,20060317,000000,121.828,124.504,121.643,123.544,8117293.7672574,0
+GS.US,D,20060320,000000,123.308,125.396,123.084,125.033,5960139.3553651,0
+GS.US,D,20060321,000000,124.562,124.896,122.397,122.73,5429217.2619229,0
+GS.US,D,20060322,000000,121.868,125.181,121.868,124.729,4589628.6686139,0
+GS.US,D,20060323,000000,124.2,124.857,123.612,124.622,4689316.6066777,0
+GS.US,D,20060324,000000,124.622,125.338,123.975,125.033,3224716.7424941,0
+GS.US,D,20060327,000000,124.994,127.65,124.994,127.336,5233256.5583546,0
+GS.US,D,20060328,000000,127.346,129.67,126.65,126.65,7882872.3229427,0
+GS.US,D,20060329,000000,127.268,129.473,127.209,128.886,5397328.7131259,0
+GS.US,D,20060330,000000,129.61,131.11,127.954,128.816,5807022.8945792,0
+GS.US,D,20060331,000000,128.973,130.13,128.365,128.943,3996146.7769095,0
+GS.US,D,20060403,000000,129.816,131.335,128.904,129.934,4844017.6993681,0
+GS.US,D,20060404,000000,129.934,132.589,129.934,132.285,6193589.4090982,0
+GS.US,D,20060405,000000,131.864,133.031,131.443,132.08,5101681.091862,0
+GS.US,D,20060406,000000,131.512,133.138,131.512,133.118,5088781.5963452,0
+GS.US,D,20060407,000000,133.118,134.049,131.345,132.305,6040595.3925033,0
+GS.US,D,20060410,000000,133.5,134.775,132.638,133.472,5441025.983772,0
+GS.US,D,20060411,000000,133.912,134.157,130.217,130.776,6040470.9075758,0
+GS.US,D,20060412,000000,131.11,131.707,130.14,131.021,4143180.8225098,0
+GS.US,D,20060413,000000,130.169,131.168,129.993,130.963,2668114.0207362,0
+GS.US,D,20060417,000000,131.658,134.089,131.443,133.05,4116036.9861121,0
+GS.US,D,20060418,000000,133.717,136.539,132.551,135.999,5847429.4775935,0
+GS.US,D,20060419,000000,135.196,137.666,134.421,137.245,5435912.9184315,0
+GS.US,D,20060420,000000,136.431,139.127,136.431,138.48,5956609.9015608,0
+GS.US,D,20060421,000000,138.519,138.557,135.804,136.294,4371394.3463432,0
+GS.US,D,20060424,000000,135.961,136.618,134.344,135.823,4176525.4368108,0
+GS.US,D,20060425,000000,135.823,136.049,132.903,133.756,4091203.2634505,0
+GS.US,D,20060426,000000,134.344,135.265,133.245,134.265,3691129.113933,0
+GS.US,D,20060427,000000,134.216,136.196,133.168,134.706,4817848.3146568,0
+GS.US,D,20060428,000000,134.598,135.481,130.344,131.697,6504813.9721877,0
+GS.US,D,20060501,000000,131.707,132.825,128.238,128.512,6860829.6406958,0
+GS.US,D,20060502,000000,129.493,131.443,129.071,130.511,4516358.064748,0
+GS.US,D,20060503,000000,131.001,131.315,129.62,130.776,3068434.0790039,0
+GS.US,D,20060504,000000,130.786,131.737,129.826,129.864,3100077.739419,0
+GS.US,D,20060505,000000,131.247,135.215,131.168,135.078,4548732.3088359,0
+GS.US,D,20060508,000000,135.078,136.853,133.245,134.373,2914221.742709,0
+GS.US,D,20060509,000000,134.54,136.608,134.491,136.166,3182605.1241208,0
+GS.US,D,20060510,000000,135.442,135.882,133.128,134.814,3900964.7850727,0
+GS.US,D,20060511,000000,135.069,135.158,130.306,130.865,4429936.9547739,0
+GS.US,D,20060512,000000,130.444,131.178,128.229,128.257,5573575.9019508,0
+GS.US,D,20060515,000000,127.013,128.973,124.142,125.808,7385663.1967428,0
+GS.US,D,20060516,000000,126.209,127.435,123.759,125.435,4883206.9830507,0
+GS.US,D,20060517,000000,123.945,124.181,120.77,121.789,9100754.2849353,0
+GS.US,D,20060518,000000,122.691,123.465,120.163,120.8,7385663.1967428,0
+GS.US,D,20060519,000000,121.868,123.612,120.574,122.74,7912568.1003534,0
+GS.US,D,20060522,000000,122.005,122.005,117.772,120.075,10294655.55213,0
+GS.US,D,20060523,000000,121.652,122.299,118.066,118.066,6802891.0902736,0
+GS.US,D,20060524,000000,118.026,119.594,115.379,118.242,10661745.277341,0
+GS.US,D,20060525,000000,119.29,121.034,118.86,121.034,6790847.6837252,0
+GS.US,D,20060526,000000,123.259,125.631,122.779,125.631,6936903.1961662,0
+GS.US,D,20060530,000000,124.053,124.847,122.603,123.112,6326743.3852857,0
+GS.US,D,20060531,000000,124.288,125.2,122.524,124.015,6404888.2883198,0
+GS.US,D,20060601,000000,123.995,126.199,123.416,126.17,5113487.7729746,0
+GS.US,D,20060602,000000,127.777,128.973,126.209,126.612,5154392.2956988,0
+GS.US,D,20060605,000000,127.297,128.405,123.131,123.583,6555936.4626467,0
+GS.US,D,20060606,000000,124.377,124.936,121.181,122.593,7946531.0578188,0
+GS.US,D,20060607,000000,122.603,125.298,121.868,123.221,5257963.7553522,0
+GS.US,D,20060608,000000,122.22,123.808,118.722,123.044,9547689.8670667,0
+GS.US,D,20060609,000000,124.053,124.964,122.377,123.161,5327707.9665187,0
+GS.US,D,20060612,000000,123.504,123.848,119.124,119.124,7124950.9438941,0
+GS.US,D,20060613,000000,118.722,119.536,113.38,114.419,19084545.46397,0
+GS.US,D,20060614,000000,114.811,116.478,112.391,113.782,12829490.091383,0
+GS.US,D,20060615,000000,115.36,119.271,115.066,118.437,13230537.672218,0
+GS.US,D,20060616,000000,117.742,118.78,117.174,118.32,7746184.8114779,0
+GS.US,D,20060619,000000,119.104,119.741,117.439,118.103,7894190.2476598,0
+GS.US,D,20060620,000000,118.83,119.946,117.967,119.329,7062268.7014409,0
+GS.US,D,20060621,000000,119.761,123.524,119.536,123.112,9206884.8281797,0
+GS.US,D,20060622,000000,122.994,123.661,120.731,121.878,5308840.3370612,0
+GS.US,D,20060623,000000,121.476,122.73,120.937,121.534,4208904.7827399,0
+GS.US,D,20060626,000000,122.328,123.221,121.701,123.171,4616768.4235385,0
+GS.US,D,20060627,000000,122.437,123.985,120.897,120.897,4434564.3248237,0
+GS.US,D,20060628,000000,121.104,121.995,119.182,120.358,5972677.6405186,0
+GS.US,D,20060629,000000,121.701,125.043,120.25,125.043,8102082.1172681,0
+GS.US,D,20060630,000000,125.043,125.455,122.809,123.602,7240214.8034153,0
+GS.US,D,20060703,000000,124.837,125.523,124.328,125.229,3956346.2926404,0
+GS.US,D,20060705,000000,124.642,124.642,123.259,124.015,5438348.5374631,0
+GS.US,D,20060706,000000,125.112,125.121,123.426,123.721,4183708.8293467,0
+GS.US,D,20060707,000000,123.269,123.661,121.956,122.005,4373948.3280927,0
+GS.US,D,20060710,000000,122.603,123.583,121.741,122.27,3548599.9941915,0
+GS.US,D,20060711,000000,121.917,122.387,120.407,122.142,4612387.9826072,0
+GS.US,D,20060712,000000,122.162,122.593,119.182,119.339,5233863.6774681,0
+GS.US,D,20060713,000000,118.35,119.29,116.762,117.125,7384810.1688792,0
+GS.US,D,20060714,000000,117.566,117.879,114.194,115.085,6887366.3579799,0
+GS.US,D,20060717,000000,115.085,116.889,114.371,115.723,5512108.9180928,0
+GS.US,D,20060718,000000,115.546,117.075,114.939,116.948,7136026.0209658,0
+GS.US,D,20060719,000000,117.232,121.476,117.232,120.75,7399541.225419,0
+GS.US,D,20060720,000000,120.535,121.437,119.124,119.271,5190534.7597631,0
+GS.US,D,20060721,000000,119.163,119.172,116.507,116.713,5699185.2752393,0
+GS.US,D,20060724,000000,117.742,121.181,117.526,120.691,5611913.178138,0
+GS.US,D,20060725,000000,120.691,122.956,119.398,121.995,6038401.6007487,0
+GS.US,D,20060726,000000,121.181,122.24,120.535,121.074,4048237.5968453,0
+GS.US,D,20060727,000000,122.162,122.927,121.26,121.838,4973152.4449877,0
+GS.US,D,20060728,000000,122.936,125.171,122.672,124.652,5784139.0956585,0
+GS.US,D,20060731,000000,124.552,126.327,123.798,125.484,5312617.740352,0
+GS.US,D,20060801,000000,124.582,124.661,122.887,124.269,4221683.8748023,0
+GS.US,D,20060802,000000,123.475,123.661,121.221,123.171,7440194.7375516,0
+GS.US,D,20060803,000000,122.201,125.818,121.975,124.964,4683838.2495008,0
+GS.US,D,20060804,000000,126.532,128.405,125.033,125.69,5915348.2499465,0
+GS.US,D,20060807,000000,124.984,127.219,124.68,125.386,3687720.0635833,0
+GS.US,D,20060808,000000,125.386,127.68,123.651,124.435,7505307.4971952,0
+GS.US,D,20060809,000000,126.122,126.336,122.897,123.269,5137831.7188724,0
+GS.US,D,20060810,000000,122.809,124.984,121.995,124.582,4573806.8384064,0
+GS.US,D,20060811,000000,125.171,125.572,123.25,124.142,3118218.8666768,0
+GS.US,D,20060814,000000,125.259,125.7,122.75,123.554,3747238.1440686,0
+GS.US,D,20060815,000000,125.19,126.523,124.229,125.386,5951739.6838658,0
+GS.US,D,20060816,000000,126.484,127.376,125.455,127.326,4337801.7825554,0
+GS.US,D,20060817,000000,126.455,128.856,126.425,126.896,4096198.9864413,0
+GS.US,D,20060818,000000,126.896,127.13,125.69,127.082,3282290.0010798,0
+GS.US,D,20060821,000000,125.828,126.719,124.592,126.405,4541428.5128455,0
+GS.US,D,20060822,000000,126.826,127.346,125.738,126.65,4499317.9148405,0
+GS.US,D,20060823,000000,126.052,127.13,125.014,125.435,3414342.9999171,0
+GS.US,D,20060824,000000,126.17,126.209,123.868,124.386,3773162.640398,0
+GS.US,D,20060825,000000,123.828,124.406,123.034,123.318,3013903.5585633,0
+GS.US,D,20060828,000000,121.828,123.701,121.505,122.838,5052141.192571,0
+GS.US,D,20060829,000000,122.897,123.074,119.663,120.858,6003227.4661612,0
+GS.US,D,20060830,000000,120.927,121.397,120.32,120.83,3559920.9800133,0
+GS.US,D,20060831,000000,120.839,122.201,120.839,122.132,3417394.9213766,0
+GS.US,D,20060901,000000,122.162,122.75,120.867,122.515,4177138.6781338,0
+GS.US,D,20060905,000000,123.034,124.475,122.437,124.279,4344986.1954595,0
+GS.US,D,20060906,000000,123.788,124.425,123.191,123.808,3587184.1994971,0
+GS.US,D,20060907,000000,123.338,123.818,121.898,122.063,4341938.3554731,0
+GS.US,D,20060908,000000,124.053,124.053,121.201,123.084,3986164.5142421,0
+GS.US,D,20060911,000000,122.603,124.249,122.524,124.053,3799334.0658458,0
+GS.US,D,20060912,000000,127.13,131.227,127.092,130.071,12945118.222372,0
+GS.US,D,20060913,000000,129.58,133.305,128.816,132.178,9111462.0294341,0
+GS.US,D,20060914,000000,131.227,134.059,131.021,133.52,6664386.3029414,0
+GS.US,D,20060915,000000,133.5,134.54,132.698,133.687,7818483.0043939,0
+GS.US,D,20060918,000000,133.099,135.402,133.089,134.089,6975120.0688988,0
+GS.US,D,20060919,000000,133.981,134.932,133.345,134.256,5852055.8272749,0
+GS.US,D,20060920,000000,135.245,137.322,134.932,136.892,7739371.8126196,0
+GS.US,D,20060921,000000,137.617,139.42,136.264,137.313,9709816.1795701,0
+GS.US,D,20060922,000000,137.176,138.313,136.166,137.626,6132367.313622,0
+GS.US,D,20060925,000000,137.93,139.194,137.195,138.577,5763810.2988556,0
+GS.US,D,20060926,000000,137.97,139.616,137.215,138.567,7347812.6362147,0
+GS.US,D,20060927,000000,138.783,139.597,137.402,138.833,6234967.382694,0
+GS.US,D,20060928,000000,138.803,139.676,137.852,139.676,5315537.013938,0
+GS.US,D,20060929,000000,139.724,140.616,138.93,138.999,5270016.345215,0
+GS.US,D,20061002,000000,138.48,140.851,138.48,140.213,5027801.3281462,0
+GS.US,D,20061003,000000,140.028,143.271,139.773,143.114,7026849.6784714,0
+GS.US,D,20061004,000000,142.4,145.163,142.4,145.085,9821547.5241823,0
+GS.US,D,20061005,000000,145.046,145.046,143.537,144.192,6957111.5895145,0
+GS.US,D,20061006,000000,143.194,144.615,142.772,144.321,5888081.9693578,0
+GS.US,D,20061009,000000,144.105,145.81,144.035,145.781,4819670.6923655,0
+GS.US,D,20061010,000000,145.448,147.78,145.271,146.936,7980728.6999836,0
+GS.US,D,20061011,000000,145.634,147.036,145.241,147.036,6834172.5199571,0
+GS.US,D,20061012,000000,147.28,149.456,146.762,149.113,6935439.9880843,0
+GS.US,D,20061013,000000,148.858,151.131,148.437,151.034,6247875.0411569,0
+GS.US,D,20061016,000000,151.014,152.406,150.436,152.19,5685063.3785494,0
+GS.US,D,20061017,000000,151.338,151.759,149.662,150.417,7105714.9614955,0
+GS.US,D,20061018,000000,151.22,151.71,149.397,150.338,7451148.3908006,0
+GS.US,D,20061019,000000,148.888,150.083,147.82,147.947,6725118.6216537,0
+GS.US,D,20061020,000000,147.663,148.456,146.926,148.221,5112515.3620248,0
+GS.US,D,20061023,000000,148.094,151.887,148.074,151.75,5699185.2752393,0
+GS.US,D,20061024,000000,151.602,154.68,151.494,154.317,6713918.0392864,0
+GS.US,D,20061025,000000,154.993,155.836,153.739,154.964,6350234.30332,0
+GS.US,D,20061026,000000,155.435,159.05,154.718,158.874,6949560.8644058,0
+GS.US,D,20061027,000000,157.776,158.766,154.788,155.022,6941524.4440064,0
+GS.US,D,20061030,000000,154.474,156.571,153.375,155.895,6517714.4880728,0
+GS.US,D,20061031,000000,156.1,156.923,155.209,155.934,5507479.5073066,0
+GS.US,D,20061101,000000,156.905,157.913,151.798,151.994,9409425.8866435,0
+GS.US,D,20061102,000000,151.592,154.288,150.142,153.925,7504943.2257272,0
+GS.US,D,20061103,000000,155.228,155.268,152.258,153.729,4979484.8503964,0
+GS.US,D,20061106,000000,154.179,157.512,154.179,156.1,5622865.8110187,0
+GS.US,D,20061107,000000,156.258,157.257,154.935,155.032,4424463.6994384,0
+GS.US,D,20061108,000000,154.16,156.022,153.238,155.101,4769525.7146975,0
+GS.US,D,20061109,000000,154.798,155.297,151.817,151.817,5386495.4633314,0
+GS.US,D,20061110,000000,152.387,153.699,151.67,153.689,4012947.1402764,0
+GS.US,D,20061113,000000,154.16,155.943,153.787,154.229,4108734.2104901,0
+GS.US,D,20061114,000000,154.798,156.855,152.327,156.404,5606310.3360337,0
+GS.US,D,20061115,000000,156.404,159.648,155.983,158.659,6014666.8147009,0
+GS.US,D,20061116,000000,159.394,161.677,159.394,161.608,5822840.6433137,0
+GS.US,D,20061117,000000,161.01,161.854,160.119,160.266,4108855.6343128,0
+GS.US,D,20061120,000000,160.5,162.775,160.256,162.235,4070520.3988622,0
+GS.US,D,20061121,000000,163.491,164.225,162.912,164.118,4155105.8663402,0
+GS.US,D,20061122,000000,164.312,166.352,164.303,166.205,3721074.8815669,0
+GS.US,D,20061124,000000,164.509,167.076,163.618,165.616,2396077.720961,0
+GS.US,D,20061127,000000,165.431,166.018,158.659,158.659,7702372.2392187,0
+GS.US,D,20061128,000000,158.57,162.275,157.335,161.941,7129212.0017393,0
+GS.US,D,20061129,000000,162.667,163.852,158.62,161.217,7187152.5928979,0
+GS.US,D,20061130,000000,161.01,161.384,158.717,160.04,4963051.8196024,0
+GS.US,D,20061201,000000,160.766,161.364,157.345,159.786,5849131.4518477,0
+GS.US,D,20061204,000000,160.736,164.362,160.54,164.342,5172153.8459646,0
+GS.US,D,20061205,000000,164.058,166.165,162.834,165.626,4420202.6415932,0
+GS.US,D,20061206,000000,165.95,168.479,165.156,168.439,5029384.9396826,0
+GS.US,D,20061207,000000,169.801,169.801,164.312,164.479,6333561.4859853,0
+GS.US,D,20061208,000000,164.519,168.645,164.312,168.507,5977667.2412999,0
+GS.US,D,20061211,000000,168.841,168.841,165.832,166.401,7152213.1430096,0
+GS.US,D,20061212,000000,164.489,167.479,163.01,164.312,10892518.905134,0
+GS.US,D,20061213,000000,164.441,165.783,162.677,162.931,7053386.3957555,0
+GS.US,D,20061214,000000,163.667,164.999,162.392,164.412,6151962.4656474,0
+GS.US,D,20061215,000000,164.852,165.911,164.148,164.185,6498604.0109698,0
+GS.US,D,20061218,000000,164.745,167.263,164.009,166.999,7325780.8447893,0
+GS.US,D,20061219,000000,165.94,166.519,164.685,165.342,5918511.391546,0
+GS.US,D,20061220,000000,165.793,167.851,165.342,165.44,5237518.636568,0
+GS.US,D,20061221,000000,166.254,166.538,162.461,162.765,5636254.0629311,0
+GS.US,D,20061222,000000,163.578,163.618,160.736,162.755,4256131.5071902,0
+GS.US,D,20061226,000000,163.391,164.842,162.912,164.205,3113955.7680952,0
+GS.US,D,20061227,000000,164.205,166.205,164.078,165.911,3490544.1014198,0
+GS.US,D,20061228,000000,166.235,166.362,164.118,164.999,2904847.6195233,0
+GS.US,D,20061229,000000,165.107,166.283,163.764,163.774,3331094.2148569,0
+GS.US,D,20070103,000000,164.842,167.066,162.549,164.931,7757748.6449451,0
+GS.US,D,20070104,000000,164.499,164.902,162.735,163.363,7863033.3029037,0
+GS.US,D,20070105,000000,163.01,164.312,162.608,163.529,6938852.0995387,0
+GS.US,D,20070108,000000,163.529,167.547,162.765,167.38,9205425.7015709,0
+GS.US,D,20070109,000000,167.213,168.351,165.95,167.646,8698359.8179992,0
+GS.US,D,20070110,000000,167.096,171.262,165.528,170.988,9762271.2709741,0
+GS.US,D,20070111,000000,171.163,175.142,170.556,174.064,11002305.427847,0
+GS.US,D,20070112,000000,173.251,176.005,172.858,175.809,8035747.9768196,0
+GS.US,D,20070116,000000,164.312,176.74,164.312,175.485,6933615.5696391,0
+GS.US,D,20070117,000000,174.339,175.897,173.212,175.202,6436409.5045439,0
+GS.US,D,20070118,000000,175.612,176.486,171.8,172.271,7817635.0783716,0
+GS.US,D,20070119,000000,171.781,173.722,171.585,172.771,6444808.1556749,0
+GS.US,D,20070122,000000,173.408,175.211,172.202,174.966,5845968.3102481,0
+GS.US,D,20070123,000000,174.868,175.348,173.055,174.711,7405139.9860503,0
+GS.US,D,20070124,000000,175.408,180.876,175.015,180.817,7505921.7588865,0
+GS.US,D,20070125,000000,180.533,181.16,174.604,175.055,9559257.782007,0
+GS.US,D,20070126,000000,176.289,176.534,173.035,175.408,8712968.4303481,0
+GS.US,D,20070129,000000,175.732,176.691,172.644,173.378,7169865.513872,0
+GS.US,D,20070130,000000,173.398,174.437,171.193,171.536,7296331.996497,0
+GS.US,D,20070131,000000,171.144,174.8,170.311,174.299,8805229.1078624,0
+GS.US,D,20070201,000000,175.368,175.732,172.311,174.172,6979745.3982121,0
+GS.US,D,20070202,000000,173.339,175.732,173.339,175.358,4292884.1514728,0
+GS.US,D,20070205,000000,175.26,175.584,173.77,174.633,3646215.5643235,0
+GS.US,D,20070206,000000,175.251,177.348,174.761,176.348,4628335.3181104,0
+GS.US,D,20070207,000000,176.643,177.338,175.084,175.446,4408153.1128353,0
+GS.US,D,20070208,000000,174.241,176.818,172.388,175.732,6585388.3720438,0
+GS.US,D,20070209,000000,177.279,180.121,173.015,175.241,11087143.946652,0
+GS.US,D,20070212,000000,175.612,175.819,172.447,173.448,6536262.7422655,0
+GS.US,D,20070213,000000,174.162,175.26,172.918,174.623,4895440.1780951,0
+GS.US,D,20070214,000000,175.575,180.004,174.838,178.593,9366579.6031244,0
+GS.US,D,20070215,000000,179.063,179.827,177.799,178.152,4414847.7489756,0
+GS.US,D,20070216,000000,177.426,178.69,176.633,178.23,3795681.1474824,0
+GS.US,D,20070220,000000,179.387,182.316,177.436,181.524,7577242.4390115,0
+GS.US,D,20070221,000000,180.111,181.984,179.24,180.857,6360216.5659873,0
+GS.US,D,20070222,000000,181.571,183.032,179.112,179.916,5201368.0095576,0
+GS.US,D,20070223,000000,180.043,180.582,177.073,177.886,6703335.8000834,0
+GS.US,D,20070226,000000,179.102,179.425,174.731,175.819,6758438.7471167,0
+GS.US,D,20070227,000000,172.33,172.858,159.913,164.118,22775553.154081,0
+GS.US,D,20070228,000000,164.656,167.479,162.52,165.754,19401368.787691,0
+GS.US,D,20070301,000000,161.961,166.548,159.462,164.019,17212081.958988,0
+GS.US,D,20070302,000000,162.834,165.097,160.707,160.746,11979311.095925,0
+GS.US,D,20070305,000000,159.011,162.275,155.993,156.1,16289013.977393,0
+GS.US,D,20070306,000000,159.305,162.834,159.149,162.177,13140683.023056,0
+GS.US,D,20070307,000000,162.265,163.491,160.618,160.707,10296474.868733,0
+GS.US,D,20070308,000000,162.706,165.97,162.677,164.265,13132078.257538,0
+GS.US,D,20070309,000000,166.734,166.773,163.372,165.705,9319714.0890375,0
+GS.US,D,20070312,000000,164.312,166.685,163.372,166.459,11712877.638253,0
+GS.US,D,20070313,000000,168.41,171.35,163.079,163.509,38910339.489655,0
+GS.US,D,20070314,000000,164.312,166.078,162.315,164.431,24821354.777985,0
+GS.US,D,20070315,000000,164.312,166.263,163.901,165.068,11857351.579895,0
+GS.US,D,20070316,000000,164.989,165.186,162.892,163.491,13236747.633436,0
+GS.US,D,20070319,000000,165.401,166.382,164.695,166.322,9963934.812736,0
+GS.US,D,20070320,000000,166.372,167.96,165.95,167.586,8085891.9341194,0
+GS.US,D,20070321,000000,168.704,173.78,167.723,173.291,13309202.963064,0
+GS.US,D,20070322,000000,173.947,173.986,171.957,172.604,9756704.1417588,0
+GS.US,D,20070323,000000,172.584,174.074,172.291,174.074,6215784.4594448,0
+GS.US,D,20070326,000000,174.182,174.359,171.967,173.967,7942008.7856997,0
+GS.US,D,20070327,000000,173.349,173.967,172.32,172.447,5847796.8101663,0
+GS.US,D,20070328,000000,171.075,171.458,169.429,169.86,9806856.2620046,0
+GS.US,D,20070329,000000,170.968,171.634,169.487,170.223,7765972.8131041,0
+GS.US,D,20070330,000000,170.429,171.742,168.184,169.753,6300477.06559,0
+GS.US,D,20070402,000000,170.614,170.624,167.039,168.959,7019306.0959405,0
+GS.US,D,20070403,000000,170.057,172.33,169.625,172.33,6104310.2476336,0
+GS.US,D,20070404,000000,172.084,172.507,171.075,171.546,5040831.4308,0
+GS.US,D,20070405,000000,171.301,171.301,170.409,170.821,3664520.9708708,0
+GS.US,D,20070409,000000,171.36,172.447,170.429,171.663,4394439.3634486,0
+GS.US,D,20070410,000000,171.144,172.388,171.075,171.762,3654734.618909,0
+GS.US,D,20070411,000000,171.477,171.615,169.733,169.997,6765207.8701398,0
+GS.US,D,20070412,000000,169.459,170.497,168.753,170.096,4803114.1970123,0
+GS.US,D,20070413,000000,170.841,170.841,168.929,169.644,5259323.9062401,0
+GS.US,D,20070416,000000,171.095,176.828,170.998,176.26,12185370.384142,0
+GS.US,D,20070417,000000,176.76,178.18,175.436,176.534,7381088.8858425,0
+GS.US,D,20070418,000000,175.906,179.572,175.789,178.093,7394392.4471894,0
+GS.US,D,20070419,000000,176.926,182.16,176.476,180.151,10807816.095306,0
+GS.US,D,20070420,000000,181.758,182.562,179.425,180.738,8999452.1242874,0
+GS.US,D,20070423,000000,181.571,183.992,181.14,182.738,7079288.4439833,0
+GS.US,D,20070424,000000,183.032,183.394,179.729,181.347,8185423.7558397,0
+GS.US,D,20070425,000000,182.316,185.698,180.817,185.384,9281956.3820208,0
+GS.US,D,20070426,000000,185.6,186.158,184.178,184.718,5757802.3705529,0
+GS.US,D,20070427,000000,184.061,185.463,183.228,184.258,4378555.2907773,0
+GS.US,D,20070430,000000,184.325,184.845,179.514,179.641,6675069.558602,0
+GS.US,D,20070501,000000,179.994,180.66,176.936,179.611,7662565.6327401,0
+GS.US,D,20070502,000000,179.112,182.336,178.64,180.337,5914656.4402676,0
+GS.US,D,20070503,000000,181.062,182.345,179.582,182.042,5368150.262422,0
+GS.US,D,20070504,000000,182.895,186.776,181.915,186.776,6855134.9654481,0
+GS.US,D,20070507,000000,186.492,188.863,185.384,186.668,5643832.3379828,0
+GS.US,D,20070508,000000,185.6,185.668,183.199,184.825,5895505.1484344,0
+GS.US,D,20070509,000000,184.825,187.05,183.473,186.119,6323034.3466681,0
+GS.US,D,20070510,000000,185.326,186.482,183.189,183.287,6040822.9346247,0
+GS.US,D,20070511,000000,183.944,186.962,183.698,186.922,6033865.0434739,0
+GS.US,D,20070514,000000,187.343,188.177,185.179,185.825,5795885.5750438,0
+GS.US,D,20070515,000000,185.835,187.589,184.238,184.345,7025143.6227442,0
+GS.US,D,20070516,000000,185.374,187.276,184.452,186.579,6282090.029582,0
+GS.US,D,20070517,000000,186.285,187.246,185.089,186.815,5094015.0651402,0
+GS.US,D,20070518,000000,187.795,189.97,187.266,189.236,8179243.3853014,0
+GS.US,D,20070521,000000,189.5,190.363,187.795,188.364,9460353.4867652,0
+GS.US,D,20070522,000000,188.785,190.334,187.962,189.55,4343283.200837,0
+GS.US,D,20070523,000000,190.363,190.981,187.687,187.785,5205230.1034139,0
+GS.US,D,20070524,000000,188.481,189.589,184.904,185.433,7559572.7218889,0
+GS.US,D,20070525,000000,186.345,186.452,184.178,185.344,4952315.5047924,0
+GS.US,D,20070529,000000,185.884,188.08,185.678,187.687,4545627.3282269,0
+GS.US,D,20070530,000000,185.884,190.607,185.384,190.607,6509442.3626057,0
+GS.US,D,20070531,000000,190.794,192.214,189.01,189.647,5573689.1628275,0
+GS.US,D,20070601,000000,190.677,191.353,188.628,189.55,4979849.1218645,0
+GS.US,D,20070604,000000,188.932,189.5,187.256,188.716,4152403.9311933,0
+GS.US,D,20070605,000000,188.716,189.226,187.53,188.471,4474928.0523711,0
+GS.US,D,20070606,000000,187.109,187.256,184.757,186.786,5369317.563709,0
+GS.US,D,20070607,000000,185.913,186.845,180.2,180.768,10179258.024367,0
+GS.US,D,20070608,000000,180.817,184.923,179.749,184.914,7184917.986413,0
+GS.US,D,20070611,000000,185.384,186.982,184.139,186.629,5216193.9603454,0
+GS.US,D,20070612,000000,186.422,189.893,185.374,187.186,9097472.7806178,0
+GS.US,D,20070613,000000,188.177,191.94,187.316,191.94,8956922.1549285,0
+GS.US,D,20070614,000000,187.059,188.412,184.875,185.492,17504507.257294,0
+GS.US,D,20070615,000000,186.766,187.716,185.678,185.835,9043817.7361425,0
+GS.US,D,20070618,000000,186.1,186.952,184.708,186.472,5319123.6083646,0
+GS.US,D,20070619,000000,185.805,188.609,185.316,188.549,5574638.1053074,0
+GS.US,D,20070620,000000,188.756,189.226,185.473,185.59,7097618.3393688,0
+GS.US,D,20070621,000000,185.658,186.422,182.572,186.422,10151643.798202,0
+GS.US,D,20070622,000000,186.06,186.325,180.954,182.718,11901220.272408,0
+GS.US,D,20070625,000000,181.66,183.346,176.661,178.083,14069824.236523,0
+GS.US,D,20070626,000000,178.837,180.21,175.966,175.966,11820293.845503,0
+GS.US,D,20070627,000000,175.819,180.582,174.643,180.19,10976899.278593,0
+GS.US,D,20070628,000000,180.533,181.954,178.807,179.906,7276164.4178789,0
+GS.US,D,20070629,000000,180.386,181.101,175.565,178.093,9558557.809382,0
+GS.US,D,20070702,000000,178.69,180.465,177.465,180.053,6109947.7822586,0
+GS.US,D,20070703,000000,181.013,184.786,180.73,184.482,5692625.327709,0
+GS.US,D,20070705,000000,184.268,184.268,181.728,181.827,6555083.4347831,0
+GS.US,D,20070706,000000,181.377,184.198,181.337,183.718,5017580.2993064,0
+GS.US,D,20070709,000000,183.247,185.501,182.817,183.444,4864597.5067625,0
+GS.US,D,20070710,000000,181.561,182.983,177.906,178.357,9688276.2056451,0
+GS.US,D,20070711,000000,178.279,179.935,176.348,178.063,10862583.341183,0
+GS.US,D,20070712,000000,179.504,180.964,178.063,180.533,7387308.0303746,0
+GS.US,D,20070713,000000,180.777,183.091,180.073,182.552,6822248.4964949,0
+GS.US,D,20070716,000000,182.316,183.571,180.308,181.072,5656099.2051797,0
+GS.US,D,20070717,000000,182.188,182.503,179.681,180.249,6782686.7783982,0
+GS.US,D,20070718,000000,177.495,179.553,174.466,176.603,14196787.638489,0
+GS.US,D,20070719,000000,178.357,178.69,172.565,173.937,11516664.903726,0
+GS.US,D,20070720,000000,173.487,174.153,168.263,169.213,17698441.509502,0
+GS.US,D,20070723,000000,170.194,170.781,167.636,168.469,9437529.8895718,0
+GS.US,D,20070724,000000,166.489,168.077,161.657,162.794,15022032.915197,0
+GS.US,D,20070725,000000,164.148,167.39,162.51,166.929,16958744.927908,0
+GS.US,D,20070726,000000,162.677,164.225,155.297,160.325,27614427.177061,0
+GS.US,D,20070727,000000,159.933,161.707,156.531,158.286,20741985.74559,0
+GS.US,D,20070730,000000,159.786,162.363,158.119,160.804,14815329.774609,0
+GS.US,D,20070731,000000,163.107,163.481,153.807,154.748,17919847.136318,0
+GS.US,D,20070801,000000,153.66,155.385,150.24,155.297,19815716.868769,0
+GS.US,D,20070802,000000,155.405,158.139,151.994,153.994,15979717.910311,0
+GS.US,D,20070803,000000,152.337,153.494,147.633,147.633,24124156.534334,0
+GS.US,D,20070806,000000,147.222,154.336,143.761,154.288,22963026.434479,0
+GS.US,D,20070807,000000,153.318,159.903,152.327,157.12,27693449.596796,0
+GS.US,D,20070808,000000,157.796,163.069,155.091,158.815,25092556.416525,0
+GS.US,D,20070809,000000,152.945,156.63,148.534,149.76,25327187.036333,0
+GS.US,D,20070810,000000,146.78,151.504,144.252,148.29,24643272.967032,0
+GS.US,D,20070813,000000,152.004,153.807,145.114,145.82,18613388.380132,0
+GS.US,D,20070814,000000,146.752,146.889,138.833,139.989,31935270.439169,0
+GS.US,D,20070815,000000,138.833,142.567,134.608,135.49,27098851.422218,0
+GS.US,D,20070816,000000,134.001,140.812,129.306,139.557,38072572.253687,0
+GS.US,D,20070817,000000,146.359,148.603,140.076,143.761,32546711.832582,0
+GS.US,D,20070820,000000,144.615,144.929,139.783,141.948,15982032.10552,0
+GS.US,D,20070821,000000,141.724,145.634,139.676,144.174,14252217.103366,0
+GS.US,D,20070822,000000,145.84,147.947,143.174,146.143,16301291.048272,0
+GS.US,D,20070823,000000,147.721,148.613,144.546,145.82,12838255.054718,0
+GS.US,D,20070824,000000,145.251,148.094,144.282,147.673,10869025.946363,0
+GS.US,D,20070827,000000,147.329,147.947,145.604,146.192,8103956.5337579,0
+GS.US,D,20070828,000000,143.771,144.702,139.901,140.44,14128191.341614,0
+GS.US,D,20070829,000000,141.615,143.321,137.95,142.713,15575377.601107,0
+GS.US,D,20070830,000000,139.646,142.488,139.499,140.783,11635468.420734,0
+GS.US,D,20070831,000000,144.321,146.339,142.831,144.615,13378063.535319,0
+GS.US,D,20070904,000000,144.752,150.906,144.752,148.544,12242672.224771,0
+GS.US,D,20070905,000000,147.633,147.721,145.33,146.075,10939015.045911,0
+GS.US,D,20070906,000000,146.672,147.653,144.075,147.202,9378871.9795278,0
+GS.US,D,20070907,000000,145.104,148.731,143.761,147.046,18428958.858247,0
+GS.US,D,20070910,000000,148.29,152.876,146.672,150.828,15771950.52563,0
+GS.US,D,20070911,000000,152.415,153.63,149.984,150.73,13795788.014963,0
+GS.US,D,20070912,000000,150.465,151.367,149.26,150.014,9417909.2283399,0
+GS.US,D,20070913,000000,150.946,161.06,150.926,154.855,13745243.052937,0
+GS.US,D,20070914,000000,153.582,156.905,152.494,156.581,11367085.039322,0
+GS.US,D,20070917,000000,155.297,155.679,153.092,154.121,9367935.6725393,0
+GS.US,D,20070918,000000,156.738,164.959,153.944,164.745,26885410.790024,0
+GS.US,D,20070919,000000,167.176,170.057,166.783,168.841,28103536.620029,0
+GS.US,D,20070920,000000,173.281,173.339,167.136,167.204,33196526.21507,0
+GS.US,D,20070921,000000,168.89,172.821,167.204,172.536,22135376.149788,0
+GS.US,D,20070924,000000,173.329,176.534,170.654,172.878,16354014.496528,0
+GS.US,D,20070925,000000,171.722,175.055,171.556,173.251,14241581.805013,0
+GS.US,D,20070926,000000,174.525,177.701,173.192,176.319,12991435.798704,0
+GS.US,D,20070927,000000,177.015,179.435,175.986,178.112,10098624.443152,0
+GS.US,D,20070928,000000,177.269,179.69,176.838,178.083,7450681.0621384,0
+GS.US,D,20071001,000000,176.985,183.708,176.975,183.218,12035875.210303,0
+GS.US,D,20071002,000000,183.404,187.746,182.503,187.334,11439868.927528,0
+GS.US,D,20071003,000000,185.884,189.48,185.423,186.786,12319189.640434,0
+GS.US,D,20071004,000000,186.962,188.364,183.924,185.629,12220062.904912,0
+GS.US,D,20071005,000000,186.579,188.726,185.639,187.746,8918836.909701,0
+GS.US,D,20071008,000000,186.932,188.462,185.884,186.462,5035949.989054,0
+GS.US,D,20071009,000000,187.139,196.938,185.845,196.527,18406527.082465,0
+GS.US,D,20071010,000000,194.783,196.399,193.008,193.852,11772396.739107,0
+GS.US,D,20071011,000000,196.39,196.39,185.698,188.187,15649748.161955,0
+GS.US,D,20071012,000000,189.52,192.411,188.736,191.872,7948003.449215,0
+GS.US,D,20071015,000000,191.617,192.489,186.845,188.452,8549379.9301311,0
+GS.US,D,20071016,000000,187.099,187.316,183.356,184.737,9023219.5621195,0
+GS.US,D,20071017,000000,187.53,189.343,183.277,187.021,11183660.580171,0
+GS.US,D,20071018,000000,184.786,187.58,184.198,187.186,7909161.0907402,0
+GS.US,D,20071019,000000,185.796,186.893,178.75,178.827,15952849.573344,0
+GS.US,D,20071022,000000,177.906,184.228,174.985,182.552,14804556.726542,0
+GS.US,D,20071023,000000,183.718,185.57,181.504,183.816,9951964.8727021,0
+GS.US,D,20071024,000000,183.042,185.531,177.309,184.962,15397434.560238,0
+GS.US,D,20071025,000000,184.12,188.932,182.258,186.208,14707867.650788,0
+GS.US,D,20071026,000000,191.333,194.685,188.471,193.832,11363374.980336,0
+GS.US,D,20071029,000000,194.097,201.3,193.145,200.3,12041580.089233,0
+GS.US,D,20071030,000000,198.203,202.418,196.733,197.439,12710582.496812,0
+GS.US,D,20071031,000000,197.468,205.975,197.164,203.691,17511927.375266,0
+GS.US,D,20071101,000000,200.084,200.8,196.155,197.34,15310522.653131,0
+GS.US,D,20071102,000000,198.663,198.663,183.561,188.637,30639310.918447,0
+GS.US,D,20071105,000000,180.738,184.786,174.848,179.445,25964487.622505,0
+GS.US,D,20071106,000000,182.188,184.081,175.485,183.336,18951155.782716,0
+GS.US,D,20071107,000000,178.769,182.238,175.132,175.976,16020703.042128,0
+GS.US,D,20071108,000000,175.545,179.112,165.588,172.507,24708164.306764,0
+GS.US,D,20071109,000000,166.43,179.621,166.43,173.624,20666772.360561,0
+GS.US,D,20071112,000000,173.251,181.728,171.095,176.406,17535328.500893,0
+GS.US,D,20071113,000000,181.524,191.48,179.397,191.48,21123947.338161,0
+GS.US,D,20071114,000000,196.978,197.203,189.843,191.666,16938965.089229,0
+GS.US,D,20071115,000000,189.029,191.98,183.806,186.512,12444616.367804,0
+GS.US,D,20071116,000000,187.54,188.609,182.875,185.089,12272945.530615,0
+GS.US,D,20071119,000000,183.621,187.657,177.975,181.19,13397156.666162,0
+GS.US,D,20071120,000000,181.072,185.865,175.408,178.67,16349281.008179,0
+GS.US,D,20071121,000000,175.339,176.858,169.606,172.114,18103935.855205,0
+GS.US,D,20071123,000000,174.614,177.867,174.026,177.867,5767777.4906425,0
+GS.US,D,20071126,000000,176.348,178.64,168.772,170.429,11945402.217977,0
+GS.US,D,20071127,000000,172.536,175.799,169.429,175.28,14540276.245895,0
+GS.US,D,20071128,000000,178.73,187.196,176.387,186.942,19092431.890236,0
+GS.US,D,20071129,000000,185.678,187.58,182.817,184.345,11881089.427047,0
+GS.US,D,20071130,000000,191.166,192.431,184.679,186.188,14457974.362578,0
+GS.US,D,20071203,000000,185.737,188.462,183.698,186.412,8276923.2386336,0
+GS.US,D,20071204,000000,181.621,183.581,176.818,176.818,13064173.77034,0
+GS.US,D,20071205,000000,180.308,180.738,176.015,179.327,15766876.234284,0
+GS.US,D,20071206,000000,176.24,183.473,176.073,182.817,12154786.886347,0
+GS.US,D,20071207,000000,183.237,184.051,178.319,179.014,9489499.2856849,0
+GS.US,D,20071210,000000,180.063,184.277,179.112,184.198,10237509.827844,0
+GS.US,D,20071211,000000,184.12,186.873,173.085,173.467,15548954.1447,0
+GS.US,D,20071212,000000,178.337,181.454,171.301,174.663,21957545.349428,0
+GS.US,D,20071213,000000,172.428,176.025,168.39,171.291,20865631.93035,0
+GS.US,D,20071214,000000,171.507,176.808,170.644,173.075,12520014.439487,0
+GS.US,D,20071217,000000,172.34,174.026,170.057,171.418,16197644.081368,0
+GS.US,D,20071218,000000,172.379,172.977,161.755,165.528,36526929.640616,0
+GS.US,D,20071219,000000,166.528,169.34,164.872,167.723,14477908.276865,0
+GS.US,D,20071220,000000,169.311,169.82,164.882,166.519,12233046.070626,0
+GS.US,D,20071221,000000,169.126,172.741,168.459,172.202,13185515.963573,0
+GS.US,D,20071224,000000,173.339,176.583,173.095,176.093,4161918.8651985,0
+GS.US,D,20071226,000000,175.897,178.573,173.8,178.043,5221942.7151106,0
+GS.US,D,20071227,000000,176.534,178.926,174.133,174.133,6456260.769002,0
+GS.US,D,20071228,000000,176.201,176.446,174.026,174.124,5123146.5789043,0
+GS.US,D,20071231,000000,173.839,178.122,172.114,176.661,7071515.2785943,0
+GS.US,D,20080102,000000,176.476,176.661,169.723,170.556,11651553.505952,0
+GS.US,D,20080103,000000,171.644,171.752,167.704,168.312,9433986.1506119,0
+GS.US,D,20080104,000000,165.156,167.586,162.912,164.255,12362325.708538,0
+GS.US,D,20080107,000000,164.509,164.529,156.091,159.991,19504155.584154,0
+GS.US,D,20080108,000000,160.873,163.901,155.297,155.679,16496389.540663,0
+GS.US,D,20080109,000000,155.326,157.913,150.906,157.542,19353776.771405,0
+GS.US,D,20080110,000000,155.572,163.824,153.67,161.765,18021454.387075,0
+GS.US,D,20080111,000000,161.814,164.911,159.834,163.274,15093272.986229,0
+GS.US,D,20080114,000000,164.451,166.135,163.509,165.656,11438248.582735,0
+GS.US,D,20080115,000000,163.941,163.941,158.06,158.806,13742317.657141,0
+GS.US,D,20080116,000000,158.825,165.783,158.09,162.275,15852949.398682,0
+GS.US,D,20080117,000000,162.912,163.901,155.826,156.895,14950234.702727,0
+GS.US,D,20080118,000000,157.894,158.884,151.67,153.787,18222716.924111,0
+GS.US,D,20080122,000000,146.398,158.423,142.987,156.669,23160647.277203,0
+GS.US,D,20080123,000000,152.847,164.285,151.67,163.814,21453469.144852,0
+GS.US,D,20080124,000000,164.382,165.156,159.56,163.667,14590101.848298,0
+GS.US,D,20080125,000000,165.528,165.95,156.012,157.218,17033909.335261,0
+GS.US,D,20080128,000000,156.6,161.394,156.6,161.237,12434040.25081,0
+GS.US,D,20080129,000000,161.893,162.961,159.452,161.07,8720087.5396838,0
+GS.US,D,20080130,000000,160.433,169.243,158.894,163.107,21400791.613167,0
+GS.US,D,20080131,000000,161.384,166.969,160.226,163.941,18015452.580982,0
+GS.US,D,20080201,000000,163.618,171.536,162.677,170.704,14855966.96085,0
+GS.US,D,20080204,000000,170.761,170.889,163.667,164.999,11032693.014936,0
+GS.US,D,20080205,000000,159.923,162.128,155.777,156.002,16156768.128955,0
+GS.US,D,20080206,000000,157.315,158.443,153.014,153.749,12110217.20084,0
+GS.US,D,20080207,000000,152.641,159.207,152.268,156.493,13192647.317328,0
+GS.US,D,20080208,000000,155.297,156.62,152.581,153.699,9577689.7142183,0
+GS.US,D,20080211,000000,154.346,156.1,152.415,152.718,10802951.999821,0
+GS.US,D,20080212,000000,152.965,153.014,146.672,148.437,22391846.731789,0
+GS.US,D,20080213,000000,148.123,149.28,145.026,148.054,16948394.3123,0
+GS.US,D,20080214,000000,146.672,148.779,145.026,145.085,13383513.322184,0
+GS.US,D,20080215,000000,143.851,146.899,142.439,146.595,15151949.262902,0
+GS.US,D,20080219,000000,148.142,148.996,141.881,142.772,12615462.747439,0
+GS.US,D,20080220,000000,141.291,146.926,141.174,145.604,13137243.361659,0
+GS.US,D,20080221,000000,146.672,147.222,143.556,143.908,9986247.2054323,0
+GS.US,D,20080222,000000,144.232,146.242,140.793,145.997,11719133.516043,0
+GS.US,D,20080225,000000,144.065,146.242,141.371,145.693,15637705.775775,0
+GS.US,D,20080226,000000,144.174,146.242,141.214,141.89,14014622.313769,0
+GS.US,D,20080227,000000,141.184,148.916,140.9,148.544,19354751.223091,0
+GS.US,D,20080228,000000,148.113,148.113,144.252,145.203,10743659.42072,0
+GS.US,D,20080229,000000,143.261,144.222,138.833,139.381,13521587.514112,0
+GS.US,D,20080303,000000,139.107,139.107,135.01,135.618,14505992.892797,0
+GS.US,D,20080304,000000,134.431,136.765,131.629,134.421,21770520.010694,0
+GS.US,D,20080305,000000,134.658,138.293,133.648,135.539,16151563.230471,0
+GS.US,D,20080306,000000,133.874,134.413,129.944,130.344,18412963.565436,0
+GS.US,D,20080307,000000,128.973,134.187,128.973,131.512,18535120.012539,0
+GS.US,D,20080310,000000,131.443,135.382,127.533,127.846,16708058.813562,0
+GS.US,D,20080311,000000,133.011,135.432,129.404,133.971,24970593.839391,0
+GS.US,D,20080312,000000,134.755,139.734,133.599,133.922,17586417.319199,0
+GS.US,D,20080313,000000,131.824,137.45,128.776,135.902,22662115.753742,0
+GS.US,D,20080314,000000,137.195,137.852,127.336,128.846,32987112.976389,0
+GS.US,D,20080317,000000,116.703,126.632,115.242,124.072,47046797.813533,0
+GS.US,D,20080318,000000,135.539,144.516,131.237,144.272,52678894.896182,0
+GS.US,D,20080319,000000,146.192,146.633,135.872,136.803,29429420.480651,0
+GS.US,D,20080320,000000,136.637,148.182,136.578,147.583,25325797.294766,0
+GS.US,D,20080324,000000,147.065,151.602,144.722,146.946,19040673.710352,0
+GS.US,D,20080325,000000,145.83,150.103,145.496,147.583,14200140.568585,0
+GS.US,D,20080326,000000,146.662,147.093,143.204,144.174,14133466.645507,0
+GS.US,D,20080327,000000,145.114,145.595,137.519,138.146,18496025.623104,0
+GS.US,D,20080328,000000,139.322,140.076,134.256,135.128,14579965.510024,0
+GS.US,D,20080331,000000,134.882,138.46,133.805,135.863,10923395.248619,0
+GS.US,D,20080401,000000,140.89,145.398,139.871,145.311,17882859.807336,0
+GS.US,D,20080402,000000,145.408,149.191,144.682,145.32,14675962.776099,0
+GS.US,D,20080403,000000,143.605,147.173,142.066,145.056,13089923.783697,0
+GS.US,D,20080404,000000,145.076,147.329,142.958,144.105,10334632.560107,0
+GS.US,D,20080407,000000,146.722,149.299,145.359,146.849,12505240.527481,0
+GS.US,D,20080408,000000,145.634,149.103,145.241,146.966,10485254.220503,0
+GS.US,D,20080409,000000,146.457,146.966,142.282,143.076,13906240.838147,0
+GS.US,D,20080410,000000,142.86,142.86,138.724,140.116,17946034.887658,0
+GS.US,D,20080411,000000,138.019,141.214,137.117,137.45,13821074.78113,0
+GS.US,D,20080414,000000,136.765,137.646,134.216,134.413,11889412.570927,0
+GS.US,D,20080415,000000,135.608,136.343,132.835,134.912,11118110.082544,0
+GS.US,D,20080416,000000,136.52,138.999,136.303,138.881,11369130.877679,0
+GS.US,D,20080417,000000,137.793,142.547,137.284,141.391,10624558.976549,0
+GS.US,D,20080418,000000,145.476,150.377,145.34,147.848,20544068.996071,0
+GS.US,D,20080421,000000,147.535,149.299,146.496,148.221,9518714.4696462,0
+GS.US,D,20080422,000000,147.721,148.996,146.672,147.702,7454360.5100765,0
+GS.US,D,20080423,000000,147.721,150.494,146.242,147.349,9054346.9161961,0
+GS.US,D,20080424,000000,148.172,155.602,147.359,155.121,16051364.08791,0
+GS.US,D,20080425,000000,156.306,158.149,154.778,157.766,14839202.310372,0
+GS.US,D,20080428,000000,158.149,158.159,156.012,156.286,7609944.22131,0
+GS.US,D,20080429,000000,156.296,158.296,154.68,157.689,8674738.2928281,0
+GS.US,D,20080430,000000,158.874,160.168,155.963,157.218,12595335.983551,0
+GS.US,D,20080501,000000,157.561,163.657,156.777,163.451,11541062.929141,0
+GS.US,D,20080502,000000,167.086,167.086,162.677,164.539,11485635.505002,0
+GS.US,D,20080505,000000,163.167,165.244,161.157,161.961,7766564.6266936,0
+GS.US,D,20080506,000000,159.864,163.705,158.659,162.373,9139090.5407542,0
+GS.US,D,20080507,000000,162.363,163.01,159.021,159.305,4092330.7703755,0
+GS.US,D,20080508,000000,156.708,157.227,152.22,154.219,12008202.823148,0
+GS.US,D,20080509,000000,152.838,156.081,152.581,154.551,7871806.4291854,0
+GS.US,D,20080512,000000,155.639,158.316,153.886,157.836,6857325.696098,0
+GS.US,D,20080513,000000,157.061,158.57,155.316,156.375,7030473.0061553,0
+GS.US,D,20080514,000000,156.59,158.149,155.562,156.209,6124100.2899962,0
+GS.US,D,20080515,000000,155.924,155.943,152.268,154.973,9755752.1381741,0
+GS.US,D,20080516,000000,155.729,155.777,152.818,153.729,7478616.7043042,0
+GS.US,D,20080519,000000,152.562,155.542,150.701,151.494,8531215.3344034,0
+GS.US,D,20080520,000000,150.603,151.916,148.888,149.927,8385788.3688093,0
+GS.US,D,20080521,000000,150.014,150.877,146.252,146.752,11035195.978273,0
+GS.US,D,20080522,000000,144.772,147.839,143.761,145.555,10569769.282571,0
+GS.US,D,20080523,000000,144.615,145.026,140.684,141.851,9914243.8989428,0
+GS.US,D,20080527,000000,141.117,143.537,140.322,142.88,10248740.000891,0
+GS.US,D,20080528,000000,143.575,144.555,141.468,143.644,8810230.9530628,0
+GS.US,D,20080529,000000,143.361,147.476,142.958,144.811,9439181.8657813,0
+GS.US,D,20080530,000000,146.065,146.936,144.497,144.947,6934522.6770203,0
+GS.US,D,20080602,000000,145.408,145.987,140.322,141.586,11985404.735161,0
+GS.US,D,20080603,000000,142.419,142.664,137.676,140.126,16051005.938651,0
+GS.US,D,20080604,000000,139.676,144.242,139.302,141.391,13117421.68788,0
+GS.US,D,20080605,000000,142.331,145.771,142.321,145.104,11832457.655507,0
+GS.US,D,20080606,000000,143.821,143.821,139.204,139.204,12851844.319178,0
+GS.US,D,20080609,000000,140.361,141.881,134.216,136.166,15779451.252694,0
+GS.US,D,20080610,000000,134.54,139.204,134.089,137.362,13406183.86414,0
+GS.US,D,20080611,000000,137.195,137.402,132.451,133.412,20044746.687208,0
+GS.US,D,20080612,000000,134.109,139.42,134.109,137.029,14322265.384272,0
+GS.US,D,20080613,000000,139.224,146.722,139.185,146.496,17457490.728705,0
+GS.US,D,20080616,000000,146.015,151.798,145.114,149.613,19910952.940124,0
+GS.US,D,20080617,000000,152.034,152.728,147.163,147.417,29724131.403854,0
+GS.US,D,20080618,000000,145.163,152.298,144.242,150.191,19743972.735817,0
+GS.US,D,20080619,000000,150.906,153.612,148.789,153.562,12888076.575649,0
+GS.US,D,20080620,000000,152.71,153.375,150.24,150.965,13791961.633995,0
+GS.US,D,20080623,000000,151.67,151.67,145.418,146.752,12003124.450329,0
+GS.US,D,20080624,000000,145.918,151.67,145.673,149.514,15413006.400221,0
+GS.US,D,20080625,000000,150.436,153.64,150.436,150.867,13192281.005124,0
+GS.US,D,20080626,000000,147.065,148.29,143.918,144.829,16557188.183312,0
+GS.US,D,20080627,000000,145.418,146.486,141.547,143.418,15369410.146033,0
+GS.US,D,20080630,000000,144.242,146.466,142.38,143.694,11406241.67122,0
+GS.US,D,20080701,000000,141.586,145.458,139.881,144.045,16967263.982494,0
+GS.US,D,20080702,000000,145.251,150.093,143.918,146.899,19786724.125088,0
+GS.US,D,20080703,000000,148.133,149.857,146.466,146.956,7533680.8773437,0
+GS.US,D,20080707,000000,148.456,149.446,137.529,139.528,20705155.55332,0
+GS.US,D,20080708,000000,140.773,144.615,137.019,143.694,20435917.103307,0
+GS.US,D,20080709,000000,144.497,145.8,137.617,138.852,15410825.873255,0
+GS.US,D,20080710,000000,137.626,142.39,136.598,139.822,17167765.32481,0
+GS.US,D,20080711,000000,136.686,137.911,130.207,133.482,29883406.807445,0
+GS.US,D,20080714,000000,137.95,138.019,130.277,130.364,19406770.617249,0
+GS.US,D,20080715,000000,129.003,134.431,125.082,129.65,31146704.34023,0
+GS.US,D,20080716,000000,132.451,142.36,130.776,142.047,23570513.900893,0
+GS.US,D,20080717,000000,144.301,151.543,143.654,148.878,29046885.441119,0
+GS.US,D,20080718,000000,150.191,150.73,146.3,150.23,14267387.938625,0
+GS.US,D,20080721,000000,151.288,151.71,147.093,148.525,10757082.365153,0
+GS.US,D,20080722,000000,146.633,154.513,145.634,154.513,13390446.724497,0
+GS.US,D,20080723,000000,154.454,156.139,151.74,154.346,12010624.157024,0
+GS.US,D,20080724,000000,153.787,154.875,147.711,148.094,10745034.877132,0
+GS.US,D,20080725,000000,148.505,149.8,144.742,146.78,4547077.2715214,0
+GS.US,D,20080728,000000,147.016,149.79,141.488,142.066,11275358.014407,0
+GS.US,D,20080729,000000,143.478,149.417,142.429,149.191,13465327.469474,0
+GS.US,D,20080730,000000,151.151,153.484,148.642,152.955,11832770.908561,0
+GS.US,D,20080731,000000,150.407,152.876,149.897,151.19,7378454.2950005,0
+GS.US,D,20080801,000000,151.994,152.818,146.78,149.534,9122948.3149136,0
+GS.US,D,20080804,000000,147.613,148.377,144.772,146.124,9188999.8133546,0
+GS.US,D,20080805,000000,146.956,148.574,144.192,148.515,10676872.236765,0
+GS.US,D,20080806,000000,147.065,148.623,145.82,147.526,7097063.2590364,0
+GS.US,D,20080807,000000,145.595,146.672,140.616,141.577,10728751.840472,0
+GS.US,D,20080808,000000,141.948,146.623,141.331,144.575,8075046.4399058,0
+GS.US,D,20080811,000000,144.929,150.494,143.821,146.242,10371502.546739,0
+GS.US,D,20080812,000000,142.39,142.527,136.862,137.45,16525730.22992,0
+GS.US,D,20080813,000000,137.195,139.185,133.412,135.49,15080877.552632,0
+GS.US,D,20080814,000000,135.225,138.754,134.834,136.882,10536972.606024,0
+GS.US,D,20080815,000000,137.539,137.754,133.373,134.059,10207098.772285,0
+GS.US,D,20080818,000000,133.305,133.657,131.178,131.482,8679904.417318,0
+GS.US,D,20080819,000000,130.198,132.903,128.886,129.826,10912388.536221,0
+GS.US,D,20080820,000000,129.944,131.824,127.591,130.031,11409545.623639,0
+GS.US,D,20080821,000000,128.012,129.826,125.356,128.502,17689263.297022,0
+GS.US,D,20080822,000000,131.443,132.138,128.806,131.276,10127550.862896,0
+GS.US,D,20080825,000000,130.297,130.354,127.435,127.954,7450554.5364744,0
+GS.US,D,20080826,000000,127.787,129.707,126.032,128.12,7295755.4884312,0
+GS.US,D,20080827,000000,127.092,128.091,126.052,127.758,8069638.4881387,0
+GS.US,D,20080828,000000,129.169,132.952,128.689,132.952,10425386.153704,0
+GS.US,D,20080829,000000,131.923,135.549,131.677,134.706,9233355.2215271,0
+GS.US,D,20080902,000000,137.617,138.763,133.677,135.804,9994999.9243489,0
+GS.US,D,20080903,000000,134.706,137.95,133.108,137.686,8121415.0346512,0
+GS.US,D,20080904,000000,136.52,137.617,131.443,132.207,9479764.9725042,0
+GS.US,D,20080905,000000,129.63,134.501,129.6,134.109,9155360.312627,0
+GS.US,D,20080908,000000,140.488,141.674,133.51,139.449,18233971.585996,0
+GS.US,D,20080909,000000,137.45,138.363,131.864,132.825,15137945.72893,0
+GS.US,D,20080910,000000,131.355,132.285,127.964,129.483,15747054.560505,0
+GS.US,D,20080911,000000,129.483,130.953,123.151,128.993,25213964.933696,0
+GS.US,D,20080912,000000,126.846,132.913,125.171,126.689,19012204.415588,0
+GS.US,D,20080915,000000,116.909,124.386,107.167,111.342,51712370.450849,0
+GS.US,D,20080916,000000,95.4038,111.166,95.4038,109.293,58557400.709438,0
+GS.US,D,20080917,000000,99.2193,104.021,80.3358,94.0601,136083305.50272,0
+GS.US,D,20080918,000000,87.097,98.6017,70.5589,88.721,139113212.51703,0
+GS.US,D,20080919,000000,117.095,119.104,94.8863,106.667,52588274.970826,0
+GS.US,D,20080922,000000,109.088,111.44,98.9442,99.1995,26676423.044906,0
+GS.US,D,20080923,000000,97.6707,103.511,92.8439,102.717,23238541.169647,0
+GS.US,D,20080924,000000,105.511,109.853,103.551,109.284,56726812.097394,0
+GS.US,D,20080925,000000,110.304,113.362,105.785,111.342,23306419.127269,0
+GS.US,D,20080926,000000,108.853,113.362,106.422,113.362,19234201.855994,0
+GS.US,D,20080929,000000,110.499,110.598,86.2718,99.1404,28823967.628545,0
+GS.US,D,20080930,000000,104.256,106.815,102.277,105.158,15971702.917645,0
+GS.US,D,20081001,000000,104.599,111.225,102.689,110.509,16839400.615723,0
+GS.US,D,20081002,000000,108.589,109.46,105.198,108.049,13258921.256049,0
+GS.US,D,20081003,000000,109.147,116.683,104.305,105.158,19570350.95452,0
+GS.US,D,20081006,000000,100.337,104.492,94.4756,101.865,26005574.791148,0
+GS.US,D,20081007,000000,104.756,104.756,92.0334,94.4756,20912792.330863,0
+GS.US,D,20081008,000000,90.3889,99.3663,88.3515,92.8351,22179944.814927,0
+GS.US,D,20081009,000000,96.724,97.7098,82.1595,83.2689,34259049.967214,0
+GS.US,D,20081010,000000,70.746,81.6666,60.7977,72.957,86785790.609878,0
+GS.US,D,20081013,000000,81.2795,95.0197,74.7632,91.1778,55254315.603262,0
+GS.US,D,20081014,000000,96.3917,105.158,96.3917,101.669,50545908.926847,0
+GS.US,D,20081015,000000,94.022,99.1503,91.0014,92.9624,27072319.806775,0
+GS.US,D,20081016,000000,94.4756,97.3423,85.4466,92.3285,33958080.105117,0
+GS.US,D,20081017,000000,90.583,97.4197,87.9114,93.8887,22407595.095482,0
+GS.US,D,20081020,000000,96.5593,101.698,95.0197,99.8164,20576415.690216,0
+GS.US,D,20081021,000000,99.239,101.551,97.6216,99.6892,16535714.533323,0
+GS.US,D,20081022,000000,96.2849,98.7687,91.1778,94.5237,18810558.220087,0
+GS.US,D,20081023,000000,93.6642,95.3088,83.562,89.2138,31070398.140797,0
+GS.US,D,20081024,000000,78.8754,86.2718,78.8754,82.485,29810142.325789,0
+GS.US,D,20081027,000000,79.5281,83.8021,75.1504,76.3126,25068944.074668,0
+GS.US,D,20081028,000000,79.683,79.8976,67.5512,76.8761,60941480.940423,0
+GS.US,D,20081029,000000,76.6949,84.3862,72.8433,80.2338,33800495.45173,0
+GS.US,D,20081030,000000,83.1141,83.1866,72.3092,74.8544,36142192.646384,0
+GS.US,D,20081031,000000,73.105,78.0521,71.6409,75.9951,30285374.760449,0
+GS.US,D,20081103,000000,75.5855,78.2561,71.735,73.1952,24091234.352492,0
+GS.US,D,20081104,000000,74.5122,78.0521,71.6242,78.0521,26902261.151435,0
+GS.US,D,20081105,000000,76.2274,77.8141,71.0674,71.8309,19098129.626588,0
+GS.US,D,20081106,000000,70.5853,72.957,65.2451,66.3182,31407979.836357,0
+GS.US,D,20081107,000000,66.9199,67.2483,61.616,63.9044,38288326.060723,0
+GS.US,D,20081110,000000,64.7188,65.0854,56.2885,58.5073,57741219.363966,0
+GS.US,D,20081111,000000,56.9834,61.9649,54.7812,61.3572,57878424.202139,0
+GS.US,D,20081112,000000,59.1463,60.5036,53.0269,54.8753,41886371.059957,0
+GS.US,D,20081113,000000,55.6937,57.84,50.1348,57.5038,48676453.467489,0
+GS.US,D,20081114,000000,55.7485,57.5096,53.5022,54.8224,26928725.422572,0
+GS.US,D,20081117,000000,53.2298,54.495,50.7346,51.3412,24708945.908849,0
+GS.US,D,20081118,000000,51.5392,53.8149,49.7566,50.962,31202809.288893,0
+GS.US,D,20081119,000000,50.3896,52.1331,44.8074,45.3366,37099855.193397,0
+GS.US,D,20081120,000000,44.3682,47.2741,40.2571,42.7238,67674802.302502,0
+GS.US,D,20081121,000000,44.8074,44.8074,38.9536,43.7999,48174085.359377,0
+GS.US,D,20081124,000000,46.1167,57.5949,45.4051,55.3918,54303562.990093,0
+GS.US,D,20081125,000000,58.6709,61.2064,54.6529,58.9728,47053003.693278,0
+GS.US,D,20081126,000000,57.2068,64.4542,57.0147,62.8518,30436211.718547,0
+GS.US,D,20081128,000000,62.3912,66.7043,60.9947,64.8981,14039461.138272,0
+GS.US,D,20081201,000000,62.2755,62.2755,52.7388,54.0246,34790386.33017,0
+GS.US,D,20081202,000000,52.2929,55.0438,49.4733,53.4043,42980497.657786,0
+GS.US,D,20081203,000000,51.8176,57.4038,51.0384,56.6521,35341062.753085,0
+GS.US,D,20081204,000000,56.0248,58.0457,54.2569,55.48,29013859.181715,0
+GS.US,D,20081205,000000,54.84,58.4985,53.4189,58.1044,28980664.561547,0
+GS.US,D,20081208,000000,60.6909,64.5209,60.4028,63.3869,27270362.06159,0
+GS.US,D,20081209,000000,61.9649,63.9769,58.7944,59.7863,20749369.130305,0
+GS.US,D,20081210,000000,60.633,60.7153,56.9745,58.769,17152536.328561,0
+GS.US,D,20081211,000000,57.7968,60.7977,56.7638,57.2754,18723247.348991,0
+GS.US,D,20081212,000000,53.9776,57.9634,53.8149,55.6534,19201704.147347,0
+GS.US,D,20081215,000000,55.1458,56.1218,53.4935,54.6019,16701403.971784,0
+GS.US,D,20081216,000000,57.1587,64.0847,56.3121,62.4412,53687866.661045,0
+GS.US,D,20081217,000000,61.8894,66.7857,60.9133,64.7246,30154982.921136,0
+GS.US,D,20081218,000000,65.4568,66.7043,64.2876,65.7684,24297216.092721,0
+GS.US,D,20081219,000000,65.2098,66.3261,63.7946,66.3261,24802759.586852,0
+GS.US,D,20081222,000000,65.7243,65.8321,61.5307,63.2614,16036513.648285,0
+GS.US,D,20081223,000000,63.6006,64.0847,61.661,61.7826,11524436.028378,0
+GS.US,D,20081224,000000,62.0639,63.0488,61.8336,62.8008,3853839.07708,0
+GS.US,D,20081226,000000,63.1242,63.624,61.8707,62.4177,5668564.0238186,0
+GS.US,D,20081229,000000,62.795,63.3535,61.6433,62.9008,7695103.1357492,0
+GS.US,D,20081230,000000,63.4996,67.4198,62.694,67.4198,13256436.659341,0
+GS.US,D,20081231,000000,67.5678,70.7813,66.6485,69.3328,18127762.474397,0
+GS.US,D,20090102,000000,69.029,71.9897,67.5275,71.2811,17146731.453541,0
+GS.US,D,20090105,000000,70.501,74.724,70.2138,72.9394,19468466.163596,0
+GS.US,D,20090106,000000,73.987,75.75,72.0711,72.8864,26229127.272779,0
+GS.US,D,20090107,000000,71.4026,72.1749,68.7242,69.4239,15170564.8614,0
+GS.US,D,20090108,000000,68.6203,71.0831,67.9264,70.1737,16328603.245433,0
+GS.US,D,20090109,000000,70.5853,71.3712,66.0673,68.9496,14838299.284463,0
+GS.US,D,20090112,000000,68.487,68.8173,62.795,63.8133,18965458.284587,0
+GS.US,D,20090113,000000,60.931,64.806,60.5595,64.0201,31448911.909024,0
+GS.US,D,20090114,000000,62.3412,63.1615,60.3439,62.1864,22317698.611221,0
+GS.US,D,20090115,000000,61.6433,62.6058,56.6883,60.6575,31396167.033035,0
+GS.US,D,20090116,000000,62.4255,62.8518,57.4695,60.0175,31704462.118856,0
+GS.US,D,20090120,000000,57.1804,57.7252,48.5805,48.6393,40085494.551215,0
+GS.US,D,20090121,000000,52.0811,57.5949,51.9656,57.4313,46340787.669608,0
+GS.US,D,20090122,000000,55.2781,60.5419,53.8394,58.3574,29883087.43218,0
+GS.US,D,20090123,000000,55.7632,61.7444,55.1458,60.3694,22834124.332823,0
+GS.US,D,20090126,000000,62.4912,64.7021,59.7863,60.9603,22789394.4495,0
+GS.US,D,20090127,000000,62.0393,64.6168,61.4308,64.2954,25048290.80076,0
+GS.US,D,20090128,000000,69.2456,73.2039,68.4969,72.0563,41662215.540686,0
+GS.US,D,20090129,000000,69.9424,71.1429,67.4698,67.9588,26185793.253233,0
+GS.US,D,20090130,000000,68.6742,69.6553,65.1942,66.3261,24762766.252982,0
+GS.US,D,20090202,000000,64.7246,69.0114,64.5512,68.6605,22052339.601327,0
+GS.US,D,20090203,000000,69.2603,69.4239,65.5616,68.0352,23532555.181329,0
+GS.US,D,20090204,000000,68.7673,73.8753,68.5644,72.2768,36197630.274206,0
+GS.US,D,20090205,000000,71.2899,77.8052,70.8694,76.2852,41067760.217663,0
+GS.US,D,20090206,000000,77.4535,79.3478,75.2258,79.338,32244050.199913,0
+GS.US,D,20090209,000000,79.7104,81.06,77.7464,80.4239,22787366.977772,0
+GS.US,D,20090210,000000,79.5203,80.4239,73.6979,74.2732,36320858.107981,0
+GS.US,D,20090211,000000,75.3806,78.0013,74.2908,77.8141,23725569.061369,0
+GS.US,D,20090212,000000,76.1195,79.0362,75.1504,78.5285,27838920.438225,0
+GS.US,D,20090213,000000,78.0521,80.5003,77.6386,79.2429,27873823.154856,0
+GS.US,D,20090217,000000,75.7991,75.9794,69.663,70.4148,37609045.483681,0
+GS.US,D,20090218,000000,72.0495,72.0495,66.6053,69.4239,39658042.900969,0
+GS.US,D,20090219,000000,70.994,73.0148,70.2688,70.6667,29586537.805377,0
+GS.US,D,20090220,000000,67.3276,71.6006,65.1265,69.5013,43993045.813393,0
+GS.US,D,20090223,000000,71.0764,72.1092,65.5538,65.7861,27016746.469975,0
+GS.US,D,20090224,000000,66.9847,76.4832,66.967,76.3911,40154400.019673,0
+GS.US,D,20090225,000000,75.2179,76.8203,71.726,73.8753,44097027.461086,0
+GS.US,D,20090226,000000,75.8314,77.2299,73.9615,75.709,33471620.558515,0
+GS.US,D,20090227,000000,72.8169,76.7184,71.8868,74.8308,31695593.077958,0
+GS.US,D,20090302,000000,72.1847,74.1145,70.2952,70.8794,29264162.657964,0
+GS.US,D,20090303,000000,72.5719,72.9893,65.9634,67.6736,37567338.951507,0
+GS.US,D,20090304,000000,69.7523,72.3022,66.9572,70.2227,34115956.583826,0
+GS.US,D,20090305,000000,68.092,70.4089,65.1942,67.1395,30172186.329965,0
+GS.US,D,20090306,000000,67.6393,69.4082,60.1812,62.1501,40696418.61792,0
+GS.US,D,20090309,000000,60.6085,63.5936,59.7931,60.7594,28786663.985403,0
+GS.US,D,20090310,000000,63.8211,70.2061,63.3448,70.0658,42587398.74568,0
+GS.US,D,20090311,000000,71.3879,76.8203,70.3119,75.906,46240714.032341,0
+GS.US,D,20090312,000000,75.6109,80.1054,74.0899,79.8976,37506007.676627,0
+GS.US,D,20090313,000000,80.3435,82.0272,78.5776,81.1727,37683075.241531,0
+GS.US,D,20090316,000000,82.433,83.3199,76.5626,77.1495,34375131.14171,0
+GS.US,D,20090317,000000,76.1108,81.3451,76.0401,81.3304,28430443.222875,0
+GS.US,D,20090318,000000,80.172,87.7428,79.4498,86.4688,41841220.784912,0
+GS.US,D,20090319,000000,85.9807,86.905,81.55,81.5833,34782602.961098,0
+GS.US,D,20090320,000000,81.7567,82.5692,78.1345,79.9564,35467919.016385,0
+GS.US,D,20090323,000000,84.2147,91.9668,83.2278,91.9668,40874132.075933,0
+GS.US,D,20090324,000000,90.8555,95.0197,89.849,90.8643,37631267.063602,0
+GS.US,D,20090325,000000,91.2965,93.6073,87.2068,92.7959,39929785.334685,0
+GS.US,D,20090326,000000,92.0148,93.0017,89.9283,92.005,35108859.589363,0
+GS.US,D,20090327,000000,90.0754,91.612,88.5622,88.7886,26253293.674601,0
+GS.US,D,20090330,000000,85.5309,86.3051,82.5349,82.5349,25908497.975456,0
+GS.US,D,20090331,000000,84.4685,89.1414,84.198,87.1166,31475154.76025,0
+GS.US,D,20090401,000000,85.523,91.4699,85.3966,90.6202,30236194.030785,0
+GS.US,D,20090402,000000,94.6462,95.2303,92.4098,93.8337,36528821.403367,0
+GS.US,D,20090403,000000,92.6743,98.4252,92.4559,98.1214,28786193.595636,0
+GS.US,D,20090406,000000,95.3088,96.8788,93.7004,95.8547,25658094.503118,0
+GS.US,D,20090407,000000,93.673,98.4252,93.3291,95.3559,26990378.113453,0
+GS.US,D,20090408,000000,96.4436,96.5593,92.4098,94.2679,24803773.8329,0
+GS.US,D,20090409,000000,98.4449,102.679,96.472,102.15,31053781.443716,0
+GS.US,D,20090413,000000,100.904,107.843,100.65,106.932,43926200.468447,0
+GS.US,D,20090414,000000,101.669,102.081,94.563,94.5727,97052682.962077,0
+GS.US,D,20090415,000000,95.9221,100.337,93.3291,99.5333,50044109.163854,0
+GS.US,D,20090416,000000,101.15,101.581,98.2881,99.5333,28678451.890913,0
+GS.US,D,20090417,000000,99.239,101.032,97.7294,99.0822,26581326.764003,0
+GS.US,D,20090420,000000,96.1505,97.6804,94.4756,94.4856,26287133.167507,0
+GS.US,D,20090421,000000,93.4888,99.3962,93.1703,98.9058,30123279.058994,0
+GS.US,D,20090422,000000,97.4393,102.532,96.7924,98.9837,34333023.60481,0
+GS.US,D,20090423,000000,99.9346,101.032,97.0982,100.904,24402457.895213,0
+GS.US,D,20090424,000000,101.277,101.611,98.7973,99.6406,27248036.404107,0
+GS.US,D,20090427,000000,98.0627,102.179,98.0627,99.2874,23272184.751847,0
+GS.US,D,20090428,000000,98.749,100.473,98.4546,99.1207,18134452.008695,0
+GS.US,D,20090429,000000,100.277,105.099,99.8959,104.502,27808644.071277,0
+GS.US,D,20090430,000000,105.57,106.529,102.836,105.56,30208833.876317,0
+GS.US,D,20090501,000000,105.07,107.03,103.668,104.422,21184893.934207,0
+GS.US,D,20090504,000000,104.756,110.461,103.668,110.234,28525008.912284,0
+GS.US,D,20090505,000000,109.186,111.891,108.902,111.078,20434169.212482,0
+GS.US,D,20090506,000000,112.401,115.322,111.774,114.391,24871647.70905,0
+GS.US,D,20090507,000000,115.821,116.301,108.265,109.882,27902981.198196,0
+GS.US,D,20090508,000000,110.813,114.684,109.403,114.684,23234437.248513,0
+GS.US,D,20090511,000000,112.441,114.184,110.754,111.557,22346639.316121,0
+GS.US,D,20090512,000000,112.597,113.704,108.618,111.273,25623871.351746,0
+GS.US,D,20090513,000000,109.45,109.607,105.207,106.197,22551118.053907,0
+GS.US,D,20090514,000000,106.089,110.461,105.932,109.784,21083009.143284,0
+GS.US,D,20090515,000000,110.107,111.813,108.618,110.431,17942065.655134,0
+GS.US,D,20090518,000000,112.744,117.615,112.381,117.615,22354104.330297,0
+GS.US,D,20090519,000000,117.164,118.997,115.959,115.959,18646171.791892,0
+GS.US,D,20090520,000000,116.918,117.183,111.744,112.087,26051508.709016,0
+GS.US,D,20090521,000000,110.127,114.595,110.019,112.705,19404028.88774,0
+GS.US,D,20090522,000000,113.205,114.204,111.774,112.008,11025198.410081,0
+GS.US,D,20090526,000000,110.588,116.732,110.588,116.723,16737577.046896,0
+GS.US,D,20090527,000000,116.85,119.526,115.018,115.018,20317459.491139,0
+GS.US,D,20090528,000000,116.38,119.349,114.448,118.83,17998374.677449,0
+GS.US,D,20090529,000000,119.8,119.878,116.076,118.77,17182054.561894,0
+GS.US,D,20090601,000000,119.79,121.064,117.752,118.594,22397380.188851,0
+GS.US,D,20090602,000000,117.693,119.094,116.683,117.595,14583243.953237,0
+GS.US,D,20090603,000000,116.605,117.752,115.625,116.801,14371126.738673,0
+GS.US,D,20090604,000000,118.83,123.034,118.653,122.779,20862553.479316,0
+GS.US,D,20090605,000000,124.092,124.2,122.162,122.397,15598242.013031,0
+GS.US,D,20090608,000000,121.231,122.76,120.113,121.898,13271357.504378,0
+GS.US,D,20090609,000000,122.387,123.896,121.701,122.652,14069329.357918,0
+GS.US,D,20090610,000000,123.201,123.25,118.742,120.525,17388243.436879,0
+GS.US,D,20090611,000000,120.045,121.564,119.124,119.241,14691321.359117,0
+GS.US,D,20090612,000000,118.633,120.32,118.457,119.643,9986898.2003808,0
+GS.US,D,20090615,000000,118.477,119.604,117.389,117.477,10636772.784597,0
+GS.US,D,20090616,000000,118.261,119.839,117.703,118.467,12319115.15355,0
+GS.US,D,20090617,000000,118.408,118.408,114.234,114.802,17064127.54122,0
+GS.US,D,20090618,000000,114.988,118.066,114.723,117.556,12782550.090413,0
+GS.US,D,20090619,000000,117.653,118.643,116.281,117.595,11530681.702485,0
+GS.US,D,20090622,000000,116.566,117.899,112.577,112.577,16953277.794782,0
+GS.US,D,20090623,000000,113.655,116.016,113.058,115.997,13440095.803192,0
+GS.US,D,20090624,000000,117.105,118.86,116.106,117.202,14023267.894018,0
+GS.US,D,20090625,000000,116.311,118.81,115.703,118.683,12330767.759056,0
+GS.US,D,20090626,000000,118.712,121.77,118.251,120.564,11964726.972414,0
+GS.US,D,20090629,000000,121.181,122.809,120.026,122.691,9522867.3684559,0
+GS.US,D,20090630,000000,122.73,123.084,120.153,121.133,11695784.429197,0
+GS.US,D,20090701,000000,121.26,122.299,120.476,121.034,9130598.0157434,0
+GS.US,D,20090702,000000,119.849,120.113,117.722,117.869,9340453.07388,0
+GS.US,D,20090706,000000,117.212,120.339,116.889,120.339,14278196.69958,0
+GS.US,D,20090707,000000,120.153,120.75,116.909,117.115,11554606.277029,0
+GS.US,D,20090708,000000,117.046,117.419,111.107,113.822,23550682.023431,0
+GS.US,D,20090709,000000,116.478,119.025,115.752,117.663,18257810.449607,0
+GS.US,D,20090710,000000,116.958,119.007,115.997,116.566,15425647.742569,0
+GS.US,D,20090713,000000,120.554,123.131,119.163,122.76,28898072.893646,0
+GS.US,D,20090714,000000,122.368,124.181,121.681,122.946,35045166.161966,0
+GS.US,D,20090715,000000,124.906,128.16,123.768,127.562,25593150.104236,0
+GS.US,D,20090716,000000,127.336,129.816,126.386,128.846,15386163.572461,0
+GS.US,D,20090717,000000,128.082,129.767,127.797,128.846,11703632.081469,0
+GS.US,D,20090720,000000,129.62,132.06,129.209,131.472,15067851.531451,0
+GS.US,D,20090721,000000,131.345,131.453,128.983,131.266,13247158.450772,0
+GS.US,D,20090722,000000,129.983,132.491,129.267,131.834,11561304.994642,0
+GS.US,D,20090723,000000,131.629,136.755,130.865,135.912,14951999.939813,0
+GS.US,D,20090724,000000,135.108,135.549,133.765,135.333,8883872.9709745,0
+GS.US,D,20090727,000000,135.315,135.932,133.089,134.628,9249097.4630105,0
+GS.US,D,20090728,000000,133.345,133.402,131.001,131.904,12453423.166238,0
+GS.US,D,20090729,000000,130.825,132.267,129.747,130.973,11088373.490403,0
+GS.US,D,20090730,000000,132.384,134.824,132.041,133.432,11458112.091612,0
+GS.US,D,20090731,000000,133.383,134.628,132.531,134.167,9397455.9466096,0
+GS.US,D,20090803,000000,135.706,136.627,134.167,134.824,10170062.465627,0
+GS.US,D,20090804,000000,135.128,135.932,133.883,135.696,10707057.79094,0
+GS.US,D,20090805,000000,136.166,138.813,135.225,138.538,11669994.621478,0
+GS.US,D,20090806,000000,139.185,140.43,136.216,137.029,9971397.7861745,0
+GS.US,D,20090807,000000,138.283,138.283,133.707,134.461,13092576.741167,0
+GS.US,D,20090810,000000,134.079,134.638,130.943,131.757,10832346.768595,0
+GS.US,D,20090811,000000,131.393,133.265,130.776,130.825,11904681.361539,0
+GS.US,D,20090812,000000,131.335,135.078,131.06,134.55,11961445.468096,0
+GS.US,D,20090813,000000,135.745,135.951,133.599,135.148,10856533.577782,0
+GS.US,D,20090814,000000,134.706,135.078,132.119,133.707,8222882.4949568,0
+GS.US,D,20090817,000000,130.874,131.09,129.14,129.179,12335227.788712,0
+GS.US,D,20090818,000000,131.148,132.207,130.992,131.844,9831521.6239037,0
+GS.US,D,20090819,000000,130.747,131.864,129.826,131.384,10755998.734063,0
+GS.US,D,20090820,000000,131.629,133.795,131.54,133.364,9258435.8733071,0
+GS.US,D,20090821,000000,134.55,135.49,133.099,134.354,12679084.749058,0
+GS.US,D,20090824,000000,135.059,136.608,133.569,133.569,11133861.507342,0
+GS.US,D,20090825,000000,134.197,135.794,133.952,135.519,11096526.232784,0
+GS.US,D,20090826,000000,135.001,136.745,134.491,136.343,10132579.237671,0
+GS.US,D,20090827,000000,136.128,136.303,134.118,135.569,9590290.2418356,0
+GS.US,D,20090828,000000,136.274,136.598,134.265,135.098,8553068.5613835,0
+GS.US,D,20090831,000000,133.874,136.039,132.491,135.922,11078336.12785,0
+GS.US,D,20090901,000000,135.402,136.715,131.384,131.6,15106863.271057,0
+GS.US,D,20090902,000000,131.56,132.638,129.944,130.247,13076356.96734,0
+GS.US,D,20090903,000000,131.374,133.295,131.041,132.815,10750921.381611,0
+GS.US,D,20090904,000000,132.717,134.618,132.589,133.892,7570656.9822748,0
+GS.US,D,20090908,000000,135.755,137.402,135.599,137.372,12237068.362298,0
+GS.US,D,20090909,000000,137.852,140.126,137.322,139.91,12390883.775341,0
+GS.US,D,20090910,000000,140.488,144.075,139.793,143.664,16396512.834471,0
+GS.US,D,20090911,000000,145.271,146.075,143.242,143.537,13496953.783629,0
+GS.US,D,20090914,000000,142.37,146.153,142.292,145.997,9754250.1560985,0
+GS.US,D,20090915,000000,146.242,146.242,144.155,145.163,10196330.826059,0
+GS.US,D,20090916,000000,146.085,147.8,145.026,147.8,10552655.666149,0
+GS.US,D,20090917,000000,147.81,150.367,147.526,149.063,11768751.98369,0
+GS.US,D,20090918,000000,149.25,151.122,148.437,150.484,10218285.069497,0
+GS.US,D,20090921,000000,149.25,150.936,149.016,149.887,7728505.9110409,0
+GS.US,D,20090922,000000,151.063,152.671,150.044,152.435,9079040.8484064,0
+GS.US,D,20090923,000000,153.072,154.474,150.858,150.858,12247767.943851,0
+GS.US,D,20090924,000000,151.935,152.504,148.829,150.407,13361293.783,0
+GS.US,D,20090925,000000,149.7,150.436,145.987,147.476,14951349.965233,0
+GS.US,D,20090928,000000,148.025,150.191,146.78,149.984,9604450.9125192,0
+GS.US,D,20090929,000000,150.357,151.817,149.653,150.798,9169952.5990837,0
+GS.US,D,20090930,000000,151.807,152.406,149.367,151.465,12798840.269651,0
+GS.US,D,20091001,000000,151.161,151.74,146.752,147.055,13420969.000197,0
+GS.US,D,20091002,000000,144.987,148.741,144.282,147.565,11234633.076496,0
+GS.US,D,20091005,000000,148.515,153.357,148.339,153.209,11499786.992371,0
+GS.US,D,20091006,000000,154.846,155.639,151.67,153.612,16933371.430439,0
+GS.US,D,20091007,000000,153.248,156.571,152.818,156.503,12861286.807037,0
+GS.US,D,20091008,000000,157.679,157.894,154.121,154.611,14528331.815067,0
+GS.US,D,20091009,000000,155.072,155.895,154.395,155.522,7938254.8508787,0
+GS.US,D,20091012,000000,156.787,156.816,155.169,156.219,7530123.8735965,0
+GS.US,D,20091013,000000,153.161,154.297,152.082,153.787,14461986.450568,0
+GS.US,D,20091014,000000,157.404,159.05,156.433,157.982,19180072.340279,0
+GS.US,D,20091015,000000,154.973,156.787,153.778,154.983,21699697.270279,0
+GS.US,D,20091016,000000,153.357,154.16,150.641,151.475,15516587.04319,0
+GS.US,D,20091019,000000,151.867,153.455,150.367,152.415,9091684.2314905,0
+GS.US,D,20091020,000000,152.161,154.072,151.22,151.964,8986290.3941283,0
+GS.US,D,20091021,000000,152.171,152.415,147.133,147.27,14301783.532231,0
+GS.US,D,20091022,000000,147.937,151.112,147.526,150.906,12958278.932163,0
+GS.US,D,20091023,000000,151.181,151.907,147.083,148.182,11203860.810573,0
+GS.US,D,20091026,000000,148.309,149.937,146.085,147.369,11475128.77305,0
+GS.US,D,20091027,000000,147.26,147.995,145.732,146.762,12787127.462418,0
+GS.US,D,20091028,000000,146.162,146.595,141.047,141.439,16537059.378687,0
+GS.US,D,20091029,000000,143.428,146.742,142.497,146.742,11362041.359023,0
+GS.US,D,20091030,000000,145.575,145.918,139.411,139.832,16214166.904568,0
+GS.US,D,20091102,000000,140.978,142.429,135.794,140.205,19162817.913037,0
+GS.US,D,20091103,000000,138.823,141.439,138.627,140.997,13567308.175014,0
+GS.US,D,20091104,000000,142.517,143.448,138.852,139.254,13554603.569834,0
+GS.US,D,20091105,000000,140.47,142.547,139.028,142.468,10942530.21456,0
+GS.US,D,20091106,000000,141.282,142.909,140.488,141.134,7627074.1636243,0
+GS.US,D,20091109,000000,142.684,145.241,142.547,145.085,12546332.797964,0
+GS.US,D,20091110,000000,144.938,146.015,144.035,145.036,8817529.6472118,0
+GS.US,D,20091111,000000,146.271,148.584,146.192,147.78,9938103.1699181,0
+GS.US,D,20091112,000000,147.643,149.034,146.065,146.653,9003761.1394407,0
+GS.US,D,20091113,000000,146.956,147.055,144.321,145.241,9286254.1731232,0
+GS.US,D,20091116,000000,146.232,147.378,144.967,145.604,10643672.514757,0
+GS.US,D,20091117,000000,145.418,146.457,144.192,145.104,9346412.0245064,0
+GS.US,D,20091118,000000,144.996,145.781,143.771,145.33,7251386.8154714,0
+GS.US,D,20091119,000000,144.222,144.772,140.831,142.018,10820334.993463,0
+GS.US,D,20091120,000000,140.803,141.664,139.684,139.684,10726997.827436,0
+GS.US,D,20091123,000000,141.047,142.645,140.704,141.321,9649615.4727202,0
+GS.US,D,20091124,000000,141.017,141.321,139.92,140.597,7477700.4136086,0
+GS.US,D,20091125,000000,141.291,141.391,138.068,138.773,8485255.9073294,0
+GS.US,D,20091127,000000,134.981,136.637,134.089,134.872,8377865.2092865,0
+GS.US,D,20091130,000000,135.932,139.666,135.382,139.391,13006895.398181,0
+GS.US,D,20091201,000000,140.704,140.763,137.264,137.696,16413006.066992,0
+GS.US,D,20091202,000000,137.715,137.862,136.019,136.95,9096318.744118,0
+GS.US,D,20091203,000000,137.979,138.989,134.678,135.01,9755092.9802795,0
+GS.US,D,20091204,000000,137.617,137.852,134.373,137.392,12662880.280754,0
+GS.US,D,20091207,000000,136.823,137.509,134.55,134.618,8091485.5929094,0
+GS.US,D,20091208,000000,134.011,134.824,132.334,132.962,14214424.703828,0
+GS.US,D,20091209,000000,133.197,137.245,132.05,136.765,13336118.236972,0
+GS.US,D,20091210,000000,136.97,137.97,134.872,137.009,14511555.940539,0
+GS.US,D,20091211,000000,137.636,137.979,135.892,136.373,7820107.4306606,0
+GS.US,D,20091214,000000,136.793,136.803,134.628,136.47,8096398.6660714,0
+GS.US,D,20091215,000000,135.412,136.373,133.178,133.717,9171781.099002,0
+GS.US,D,20091216,000000,134.618,136.294,133.971,135.549,10506417.67854,0
+GS.US,D,20091217,000000,133.345,134.441,132.158,132.227,10883883.528567,0
+GS.US,D,20091218,000000,132.864,134.246,131.629,134.069,10573039.562837,0
+GS.US,D,20091221,000000,134.578,137.029,134.275,135.912,11426203.13545,0
+GS.US,D,20091222,000000,135.961,136.637,135.158,135.215,5096241.508679,0
+GS.US,D,20091223,000000,135.785,136.206,134.256,134.451,4925259.420065,0
+GS.US,D,20091224,000000,134.725,135.49,134.177,134.706,2261485.0255297,0
+GS.US,D,20091228,000000,134.824,136.136,134.304,134.55,4362834.4770273,0
+GS.US,D,20091229,000000,135.158,135.706,134.089,134.844,6345940.5936905,0
+GS.US,D,20091230,000000,134.785,137.431,134.481,136.98,7290519.9788998,0
+GS.US,D,20091231,000000,137.431,139.793,137.166,138.695,7790432.0606151,0
+GS.US,D,20100104,000000,139.724,143.154,139.264,142.223,11092299.86746,0
+GS.US,D,20100105,000000,142.243,144.829,141.782,144.712,14173718.132546,0
+GS.US,D,20100106,000000,144.095,144.095,142.733,143.154,8972134.825286,0
+GS.US,D,20100107,000000,143.194,146.869,142.909,145.957,10609324.878458,0
+GS.US,D,20100108,000000,144.811,145.761,142.909,143.184,8834765.7078248,0
+GS.US,D,20100111,000000,143.811,143.811,140.086,140.95,9359291.112658,0
+GS.US,D,20100112,000000,139.684,140.067,137.225,137.862,12587493.433121,0
+GS.US,D,20100113,000000,138.029,139.401,136.49,138.9,13700872.339241,0
+GS.US,D,20100114,000000,138.019,140.243,137.362,138.48,12799919.819268,0
+GS.US,D,20100115,000000,137.676,137.852,135.215,135.716,13261997.666348,0
+GS.US,D,20100119,000000,135.519,137.539,134.648,137.107,9337351.1543759,0
+GS.US,D,20100120,000000,136.206,138.186,135.02,137.842,10800059.25581,0
+GS.US,D,20100121,000000,139.107,140.488,128.786,132.178,62922069.808594,0
+GS.US,D,20100122,000000,130.384,131.227,125.082,126.632,36688812.085107,0
+GS.US,D,20100125,000000,128.277,130.08,126.925,127.316,21739766.1114,0
+GS.US,D,20100126,000000,127.287,128.562,123.838,123.975,19443315.106407,0
+GS.US,D,20100127,000000,123.868,125.621,121.838,124.465,24211473.527639,0
+GS.US,D,20100128,000000,126.709,127.503,123.221,125.955,19653246.692163,0
+GS.US,D,20100129,000000,127.003,127.248,121.437,122.181,22493291.743993,0
+GS.US,D,20100201,000000,122.966,127.553,122.574,125.798,15746320.915727,0
+GS.US,D,20100202,000000,126.346,129.404,126.259,128.924,20950680.645017,0
+GS.US,D,20100203,000000,129.767,131.393,129.061,129.169,20427505.18739,0
+GS.US,D,20100204,000000,127.905,128.219,123.612,123.818,22963838.647613,0
+GS.US,D,20100205,000000,123.915,126.906,122.289,126.65,22807982.498055,0
+GS.US,D,20100208,000000,126.739,127.013,123.915,124.132,12471663.269217,0
+GS.US,D,20100209,000000,125.543,126.151,122.936,125.268,17060939.910782,0
+GS.US,D,20100210,000000,125.504,127.64,124.68,126.239,12845291.514225,0
+GS.US,D,20100211,000000,126.856,127.61,125.082,126.572,13576863.923749,0
+GS.US,D,20100212,000000,125.171,126.925,124.171,126.465,12521985.790961,0
+GS.US,D,20100216,000000,127.591,129.61,127.013,129.326,13967832.306933,0
+GS.US,D,20100217,000000,129.826,129.983,128.032,129.189,12244518.070949,0
+GS.US,D,20100218,000000,127.875,128.629,127.248,127.964,13361903.963218,0
+GS.US,D,20100219,000000,126.925,128.973,126.925,128.316,10580416.825343,0
+GS.US,D,20100222,000000,128.963,129.797,128.199,128.728,8971338.9380448,0
+GS.US,D,20100223,000000,128.816,131.629,128.12,128.719,19103682.470649,0
+GS.US,D,20100224,000000,129.267,130.845,128.856,130.1,10168640.072275,0
+GS.US,D,20100225,000000,128.356,128.502,126.788,128.502,12790079.387788,0
+GS.US,D,20100226,000000,128.375,128.963,127.562,128.454,9498464.2411991,0
+GS.US,D,20100301,000000,128.571,130.071,128.307,128.601,7913087.4677967,0
+GS.US,D,20100302,000000,129.12,131.227,128.894,130.444,14510388.639252,0
+GS.US,D,20100303,000000,130.688,130.973,129.169,129.6,12157628.611945,0
+GS.US,D,20100304,000000,130.031,134.618,129.924,134.431,18763078.444308,0
+GS.US,D,20100305,000000,135.647,138.253,135.549,137.332,14860361.686936,0
+GS.US,D,20100308,000000,137.911,140.213,137.587,139.548,11353847.801912,0
+GS.US,D,20100309,000000,139.037,141.468,138.019,138.705,15762681.500375,0
+GS.US,D,20100310,000000,139.91,141.586,138.724,141.273,15939805.185533,0
+GS.US,D,20100311,000000,140.803,142.605,140.567,142.557,11035434.744445,0
+GS.US,D,20100312,000000,143.771,144.899,142.958,143.742,12422933.542323,0
+GS.US,D,20100315,000000,142.909,143.918,139.989,142.576,16989537.601196,0
+GS.US,D,20100316,000000,143.204,144.957,142.605,144.762,14227395.625123,0
+GS.US,D,20100317,000000,145.33,146.133,144.252,145.144,12340622.475692,0
+GS.US,D,20100318,000000,144.772,146.025,144.33,145.781,8381553.8405389,0
+GS.US,D,20100319,000000,146.398,146.418,144.575,146.153,13258000.883881,0
+GS.US,D,20100322,000000,145.026,145.379,143.948,144.732,8883976.0281685,0
+GS.US,D,20100323,000000,144.82,145.281,142.38,143.644,13152214.204739,0
+GS.US,D,20100324,000000,142.654,144.585,142.654,143.281,10219202.38056,0
+GS.US,D,20100325,000000,143.958,146.849,143.595,143.694,11604617.586455,0
+GS.US,D,20100326,000000,144.155,144.174,141.244,142.056,14376470.40724,0
+GS.US,D,20100329,000000,142.831,143.301,141.017,142.987,14339417.774688,0
+GS.US,D,20100330,000000,143.154,143.595,140.223,140.783,9960238.0185375,0
+GS.US,D,20100331,000000,139.676,141.037,139.557,140.165,10026055.852647,0
+GS.US,D,20100401,000000,141.097,141.321,139.254,139.871,7886741.5593768,0
+GS.US,D,20100405,000000,140.205,142.439,139.479,142.292,7462685.694693,0
+GS.US,D,20100406,000000,141.821,142.85,141.429,142.066,9417820.4563015,0
+GS.US,D,20100407,000000,142.066,146.153,141.998,144.919,16898364.636245,0
+GS.US,D,20100408,000000,144.682,148.544,143.998,147.476,12959498.272231,0
+GS.US,D,20100409,000000,148.113,148.682,145.82,147.143,10298227.861401,0
+GS.US,D,20100412,000000,147.359,148.202,146.105,146.105,7348914.6339332,0
+GS.US,D,20100413,000000,145.878,147.907,145.476,147.26,7866378.0700531,0
+GS.US,D,20100414,000000,151.093,152.778,150.417,151.935,15262557.182063,0
+GS.US,D,20100415,000000,152.445,152.504,150.877,151.387,9532389.445039,0
+GS.US,D,20100416,000000,150.838,153.161,127.827,132.031,124071407.9261,0
+GS.US,D,20100419,000000,127.865,134.521,127.336,134.187,65929426.684414,0
+GS.US,D,20100420,000000,136.765,136.99,129.826,131.433,51188344.006094,0
+GS.US,D,20100421,000000,132.688,134.03,128.973,130.591,36938054.378367,0
+GS.US,D,20100422,000000,129.767,133.089,128.405,130.698,30179203.402474,0
+GS.US,D,20100423,000000,131.62,132.05,128.973,129.326,18102868.550008,0
+GS.US,D,20100426,000000,128.886,128.886,124.485,124.926,0,0
+GS.US,D,20100427,000000,123.465,128.316,123.377,125.729,41967036.272589,0
+GS.US,D,20100428,000000,128.679,129.541,127.082,128.983,25792572.917304,0
+GS.US,D,20100429,000000,131.08,132.334,130.11,131.649,22243890.273284,0
+GS.US,D,20100430,000000,124.808,125.278,117.742,119.29,88932968.881312,0
+GS.US,D,20100503,000000,121.466,123.788,120.387,122.809,34393677.355167,0
+GS.US,D,20100504,000000,122.417,125.171,121.456,122.77,36873362.010447,0
+GS.US,D,20100505,000000,121.701,124.239,120.927,121.77,22308706.105765,0
+GS.US,D,20100506,000000,121.161,122.113,114.263,116.928,27895441.697138,0
+GS.US,D,20100507,000000,119.427,120.407,116.253,117.457,25886885.555385,0
+GS.US,D,20100510,000000,122.475,123.171,115.997,118.163,28105833.468978,0
+GS.US,D,20100511,000000,117.007,119.536,116.291,116.654,18833060.401279,0
+GS.US,D,20100512,000000,118.526,121.309,116.909,120.927,18768501.701599,0
+GS.US,D,20100513,000000,121.908,121.965,118.673,118.83,14010743.894021,0
+GS.US,D,20100514,000000,117.82,118.457,116.595,117.683,13357711.270046,0
+GS.US,D,20100517,000000,117.859,118.584,113.802,117.192,19875364.536023,0
+GS.US,D,20100518,000000,118.056,118.103,112.224,112.841,21894506.998453,0
+GS.US,D,20100519,000000,113.322,115.115,111.813,115.085,21992617.447189,0
+GS.US,D,20100520,000000,113.547,114.625,111.547,111.813,19736907.706,0
+GS.US,D,20100521,000000,112.635,117.839,111.93,115.546,31070626.703287,0
+GS.US,D,20100524,000000,116.683,117.439,112.155,112.304,20127484.267772,0
+GS.US,D,20100525,000000,110.686,117.653,110.264,117.135,26097459.973144,0
+GS.US,D,20100526,000000,118.604,119.79,114.762,115.262,20764239.977296,0
+GS.US,D,20100527,000000,117.419,119.163,115.86,119.074,15667692.358139,0
+GS.US,D,20100528,000000,118.673,119.79,117.566,118.546,12996803.95611,0
+GS.US,D,20100601,000000,118.546,120.3,116.428,116.556,11497079.955383,0
+GS.US,D,20100602,000000,116.683,119.124,115.949,118.967,9316507.0716028,0
+GS.US,D,20100603,000000,119.045,119.319,117.095,118.36,9059206.9302087,0
+GS.US,D,20100604,000000,116.811,119.849,116.438,116.879,18127767.576237,0
+GS.US,D,20100607,000000,116.958,117.712,113.272,113.929,14877520.199562,0
+GS.US,D,20100608,000000,114.321,114.752,110.94,113.205,17726073.081926,0
+GS.US,D,20100609,000000,113.861,114.566,111.911,112.401,10886966.061074,0
+GS.US,D,20100610,000000,113.058,113.195,107.873,109.911,26657174.818088,0
+GS.US,D,20100611,000000,109.549,111.774,109.284,111.44,11235296.315863,0
+GS.US,D,20100614,000000,112.665,112.665,109.617,109.657,13319476.030685,0
+GS.US,D,20100615,000000,110.607,112.881,109.53,112.478,12949375.198744,0
+GS.US,D,20100616,000000,111.784,113.587,111.509,112.616,8602811.5139579,0
+GS.US,D,20100617,000000,112.528,113.684,111.097,112.802,9863997.9048173,0
+GS.US,D,20100618,000000,113.243,114.792,112.978,113.527,12358653.403177,0
+GS.US,D,20100621,000000,114.743,115.135,112.802,113.165,10577055.732301,0
+GS.US,D,20100622,000000,112.998,113.175,110.568,110.715,10945837.228084,0
+GS.US,D,20100623,000000,110.01,112.038,109.049,110.96,10016217.461904,0
+GS.US,D,20100624,000000,110.214,111.714,109.363,110.881,12072481.941925,0
+GS.US,D,20100625,000000,112.568,115.752,111.283,114.743,17430705.041565,0
+GS.US,D,20100628,000000,115.341,115.341,112.175,112.274,12043058.602839,0
+GS.US,D,20100629,000000,110.881,111.607,109.42,109.901,12572878.698563,0
+GS.US,D,20100630,000000,109.843,110.352,107.657,107.853,11122091.559487,0
+GS.US,D,20100701,000000,108.206,109.901,106.412,107.745,14170573.357575,0
+GS.US,D,20100702,000000,108.539,108.764,106.569,107.706,7991442.5666918,0
+GS.US,D,20100706,000000,109.891,110.421,107.697,108.666,9514813.6017961,0
+GS.US,D,20100707,000000,108.813,111.842,108.499,111.597,11308073.061493,0
+GS.US,D,20100708,000000,112.498,112.714,109.744,111.303,12038818.972728,0
+GS.US,D,20100709,000000,111.078,113.782,110.568,113.43,8415402.5167593,0
+GS.US,D,20100712,000000,113.058,113.626,111.754,112.754,5746181.3964632,0
+GS.US,D,20100713,000000,113.782,115.997,113.479,115.222,10929181.75701,0
+GS.US,D,20100714,000000,114.448,114.684,113.087,114.263,7372673.9088193,0
+GS.US,D,20100715,000000,115.028,120.163,113.243,119.31,25924228.992889,0
+GS.US,D,20100716,000000,124.543,124.896,119.996,120.093,35997570.751345,0
+GS.US,D,20100719,000000,121.328,121.348,118.418,119.682,13209218.097837,0
+GS.US,D,20100720,000000,116.801,123.014,116.291,122.318,25021515.317303,0
+GS.US,D,20100721,000000,123.308,124.034,120.673,120.77,13780643.709278,0
+GS.US,D,20100722,000000,122.299,123.161,118.467,120.407,16189378.078111,0
+GS.US,D,20100723,000000,120.506,121.926,118.77,121.074,8891972.654206,0
+GS.US,D,20100726,000000,121.084,122.387,119.3,121.78,7408343.9423802,0
+GS.US,D,20100727,000000,122.475,122.946,120.77,120.957,8693111.0436804,0
+GS.US,D,20100728,000000,120.77,122.132,120.603,120.927,5897070.3933421,0
+GS.US,D,20100729,000000,121.838,125.818,121.29,125.346,19054296.646964,0
+GS.US,D,20100730,000000,124.338,126.052,123.896,123.915,10700715.181848,0
+GS.US,D,20100802,000000,125.543,126.249,124.562,125.474,7939495.6186803,0
+GS.US,D,20100803,000000,124.984,126.493,124.396,125.857,6861818.3775377,0
+GS.US,D,20100804,000000,126.229,129.179,125.69,128.493,14937593.36038,0
+GS.US,D,20100805,000000,127.885,128.346,126.856,128.13,6910074.6535603,0
+GS.US,D,20100806,000000,126.816,128.219,126.356,127.493,9830999.1953556,0
+GS.US,D,20100809,000000,128.13,128.326,127.003,127.68,5119793.6488087,0
+GS.US,D,20100810,000000,126.679,127.15,125.847,126.455,7134523.0185218,0
+GS.US,D,20100811,000000,124.652,124.896,122.318,122.603,9390402.1408425,0
+GS.US,D,20100812,000000,121.613,123.731,121.437,122.74,6019074.8055751,0
+GS.US,D,20100813,000000,122.71,123.612,121.681,121.681,5134726.7382636,0
+GS.US,D,20100816,000000,121.251,122.554,120.77,121.397,4575528.1996575,0
+GS.US,D,20100817,000000,122.142,123.074,121.731,122.083,5342865.5369903,0
+GS.US,D,20100818,000000,122.035,123.211,121.368,122.564,5426619.4043382,0
+GS.US,D,20100819,000000,122.142,122.946,120.193,120.82,6427822.0852851,0
+GS.US,D,20100820,000000,121.133,122.358,120.977,121.818,6417796.9671508,0
+GS.US,D,20100823,000000,121.721,121.995,120.457,120.564,4534954.2762489,0
+GS.US,D,20100824,000000,118.947,119.526,118.153,118.27,7740769.717133,0
+GS.US,D,20100825,000000,117.32,119.389,117.272,118.86,6859388.8807155,0
+GS.US,D,20100826,000000,118.907,119.251,116.39,116.517,7545954.8871185,0
+GS.US,D,20100827,000000,115.949,116.468,113.587,114.811,13685233.154951,0
+GS.US,D,20100830,000000,114.067,115.095,112.264,112.274,7532412.5595991,0
+GS.US,D,20100831,000000,111.93,113.38,111.557,112.508,8596360.7458312,0
+GS.US,D,20100901,000000,114.224,115.302,113.224,114.811,8380122.263873,0
+GS.US,D,20100902,000000,114.89,115.135,113.744,114.831,6075971.5600059,0
+GS.US,D,20100903,000000,116.448,121.604,116.125,121.014,16498956.7872,0
+GS.US,D,20100907,000000,120.075,120.153,118.457,119.3,7559873.7305249,0
+GS.US,D,20100908,000000,119.427,122.946,119.417,121.221,10096891.85785,0
+GS.US,D,20100909,000000,123.074,123.818,121.995,122.515,8190618.4506408,0
+GS.US,D,20100910,000000,122.77,123.868,122.23,123.574,5365286.0887219,0
+GS.US,D,20100913,000000,125.141,127.092,125.121,126.836,9300465.8622197,0
+GS.US,D,20100914,000000,126.16,126.336,125.063,125.298,6904235.0860201,0
+GS.US,D,20100915,000000,124.622,125.523,123.808,125.328,6934692.0581512,0
+GS.US,D,20100916,000000,124.847,125.259,124.191,125.063,5341193.1534156,0
+GS.US,D,20100917,000000,125.082,125.249,123.711,124.044,5884956.5813838,0
+GS.US,D,20100920,000000,124.044,125.2,123.161,124.808,6843896.6294553,0
+GS.US,D,20100921,000000,124.945,126.983,124.122,124.386,8367239.0942482,0
+GS.US,D,20100922,000000,123.231,123.701,121.338,121.671,10894050.477889,0
+GS.US,D,20100923,000000,120.3,120.673,118.3,119.045,11120255.916991,0
+GS.US,D,20100924,000000,120.163,121.27,119.81,121.004,6830366.546355,0
+GS.US,D,20100927,000000,120.78,121.926,119.771,119.956,6327623.9630923,0
+GS.US,D,20100928,000000,120.378,120.535,118.379,119.134,6692867.8421252,0
+GS.US,D,20100929,000000,118.81,119.144,117.115,118.673,8452657.1822249,0
+GS.US,D,20100930,000000,119.319,120.76,118.575,118.77,8320904.1716554,0
+GS.US,D,20101001,000000,119.29,121.995,118.957,121.348,9034770.1307993,0
+GS.US,D,20101004,000000,121.348,121.975,118.869,120.427,7140591.1485518,0
+GS.US,D,20101005,000000,121.241,123.485,120.006,122.867,10596862.100556,0
+GS.US,D,20101006,000000,123.034,125.151,122.515,123.935,7692452.219015,0
+GS.US,D,20101007,000000,124.974,125.181,123.288,124.142,5442453.4789648,0
+GS.US,D,20101008,000000,124.181,126.042,123.759,125.396,6342444.8120388,0
+GS.US,D,20101011,000000,125.768,125.768,124.269,125.043,5421575.7240392,0
+GS.US,D,20101012,000000,124.288,127.728,124.062,127.513,7746131.7523285,0
+GS.US,D,20101013,000000,128.414,128.709,126.846,127.111,6847532.2015583,0
+GS.US,D,20101014,000000,126.709,126.759,123.701,124.543,8352702.9280457,0
+GS.US,D,20101015,000000,125.396,125.425,123.798,123.828,8400001.0782741,0
+GS.US,D,20101018,000000,124.005,126.846,123.945,126.298,8484771.2324069,0
+GS.US,D,20101019,000000,127.463,131.178,126.415,128.738,17636957.179384,0
+GS.US,D,20101020,000000,128.336,131.658,127.229,131.09,12912266.44594,0
+GS.US,D,20101021,000000,131.07,132.678,129.914,130.865,7729310.9815964,0
+GS.US,D,20101022,000000,131.286,131.433,129.404,129.63,4921210.5988175,0
+GS.US,D,20101025,000000,130.953,130.973,128.385,129.316,6969975.3721423,0
+GS.US,D,20101026,000000,128.728,130.424,128.591,130.071,4950600.2657508,0
+GS.US,D,20101027,000000,129.13,131.952,128.973,131.58,7996879.0887701,0
+GS.US,D,20101028,000000,132.178,134.578,131.824,134.109,11976900.986099,0
+GS.US,D,20101029,000000,133.207,134.421,132.237,132.394,5521694.2575079,0
+GS.US,D,20101101,000000,132.913,133.883,131.6,132.746,5496603.4020452,0
+GS.US,D,20101102,000000,133.138,133.912,132.932,133.775,4055917.9087229,0
+GS.US,D,20101103,000000,133.775,134.059,131.933,133.619,5432746.7157271,0
+GS.US,D,20101104,000000,134.383,136.735,133.667,136.725,9935025.7392521,0
+GS.US,D,20101105,000000,136.363,140.636,136.313,140.537,14577975.791921,0
+GS.US,D,20101108,000000,139.636,140.997,138.93,139.028,6706342.8253395,0
+GS.US,D,20101109,000000,139.93,140.361,136.373,136.853,8937533.1172911,0
+GS.US,D,20101110,000000,136.715,138.548,136.019,137.372,7702114.0860493,0
+GS.US,D,20101111,000000,136.196,138.744,136.196,137.773,4783637.4077048,0
+GS.US,D,20101112,000000,136.725,138.126,135.265,136.236,5763730.7101315,0
+GS.US,D,20101115,000000,136.118,139.146,135.559,137.372,6327413.7672312,0
+GS.US,D,20101116,000000,136.264,137.195,135.275,135.637,7196478.7587754,0
+GS.US,D,20101117,000000,135.656,136.146,134.725,135.481,4535270.5904089,0
+GS.US,D,20101118,000000,136.128,138.783,136.049,137.499,6060446.6569614,0
+GS.US,D,20101119,000000,137.617,137.803,136.128,136.95,5576795.1638047,0
+GS.US,D,20101122,000000,134.775,135.069,130.169,132.334,13802862.228095,0
+GS.US,D,20101123,000000,130.806,132.207,129.55,129.63,8884967.8261153,0
+GS.US,D,20101124,000000,130.619,132.031,130.257,131.668,5182807.5109458,0
+GS.US,D,20101126,000000,130.227,130.904,129.884,130.002,2284398.4151299,0
+GS.US,D,20101129,000000,129.394,131.443,128.973,130.865,5857155.6278281,0
+GS.US,D,20101130,000000,129.884,130.884,128.287,128.287,6584500.6516593,0
+GS.US,D,20101201,000000,128.973,130.816,128.973,130.169,7331848.9748192,0
+GS.US,D,20101202,000000,130.786,134.118,130.521,133.5,8773739.5230543,0
+GS.US,D,20101203,000000,132.541,133.5,132.237,133.345,5657968.5198282,0
+GS.US,D,20101206,000000,132.815,134.069,132.668,133.629,4481268.620726,0
+GS.US,D,20101207,000000,135.168,135.382,132.638,132.765,6723651.3320988,0
+GS.US,D,20101208,000000,133.011,136.51,133.001,136.51,6370326.3746869,0
+GS.US,D,20101209,000000,137.195,137.803,136.166,136.765,6987329.7954733,0
+GS.US,D,20101210,000000,136.745,138.44,136.303,138.44,5514164.9601326,0
+GS.US,D,20101213,000000,138.253,140.43,137.93,139.234,6481516.9241224,0
+GS.US,D,20101214,000000,139.587,139.666,137.098,137.479,5947169.4544385,0
+GS.US,D,20101215,000000,136.931,137.441,135.647,135.716,5286515.6999458,0
+GS.US,D,20101216,000000,136.128,136.303,134.079,135.128,5058707.2623109,0
+GS.US,D,20101217,000000,134.658,135.549,134.011,134.765,6502623.2415378,0
+GS.US,D,20101220,000000,134.53,137.147,134.461,136.421,4526597.4602164,0
+GS.US,D,20101221,000000,137.539,138.734,136.803,138.234,5533745.8270024,0
+GS.US,D,20101222,000000,138.557,139.411,137.93,139.352,4693869.4898447,0
+GS.US,D,20101223,000000,138.93,139.43,137.332,137.676,3035343.536399,0
+GS.US,D,20101227,000000,136.803,139.676,136.745,139.538,3294532.3794386,0
+GS.US,D,20101228,000000,139.694,140.684,138.685,139.019,3483828.037546,0
+GS.US,D,20101229,000000,139.185,139.489,136.862,137.706,4051978.2668789,0
+GS.US,D,20101230,000000,137.872,138.243,137.185,137.715,2123574.0925237,0
+GS.US,D,20101231,000000,137.569,138.666,137.205,138.166,1990963.9726176,0
+GS.US,D,20110103,000000,139.999,142.35,139.557,142.203,6935626.7154755,0
+GS.US,D,20110104,000000,142.831,142.958,141.321,142.223,4058953.5042902,0
+GS.US,D,20110105,000000,141.508,143.361,141.321,142.958,5028192.129189,0
+GS.US,D,20110106,000000,143.252,143.438,141.301,141.468,6539303.4396741,0
+GS.US,D,20110107,000000,141.89,142.066,139.146,140.213,5983497.6255257,0
+GS.US,D,20110110,000000,139.676,140.724,139.028,139.469,4442881.3464941,0
+GS.US,D,20110111,000000,140.146,140.831,138.303,139.146,5489998.5583116,0
+GS.US,D,20110112,000000,139.175,141.567,139.009,141.047,6798605.5435903,0
+GS.US,D,20110113,000000,141.351,141.811,140.488,140.96,3867466.0951647,0
+GS.US,D,20110114,000000,140.645,143.761,140.645,143.761,7139071.8202157,0
+GS.US,D,20110118,000000,143.565,144.055,142.193,143.527,6013917.8643995,0
+GS.US,D,20110119,000000,139.244,140.89,136.264,136.803,16242160.707725,0
+GS.US,D,20110120,000000,136.853,137.255,134.735,136.128,10850700.13245,0
+GS.US,D,20110121,000000,136.284,139.028,135.656,136.568,7151801.9346017,0
+GS.US,D,20110124,000000,136.363,137.264,136.166,136.637,5608472.4963723,0
+GS.US,D,20110125,000000,133.961,135.392,131.55,133.07,13669092.969848,0
+GS.US,D,20110126,000000,132.854,133.795,132.324,132.541,8199027.3054545,0
+GS.US,D,20110127,000000,132.404,134.961,132.384,134.755,7346694.3126039,0
+GS.US,D,20110128,000000,134.872,135.628,132.628,132.913,5558480.5739429,0
+GS.US,D,20110131,000000,132.598,134.521,132.471,134.441,4616353.1336576,0
+GS.US,D,20110201,000000,134.628,136.598,134.431,135.813,5034926.5596914,0
+GS.US,D,20110202,000000,135.676,136.931,134.912,135.599,3634620.0994402,0
+GS.US,D,20110203,000000,135.549,135.549,132.962,135.255,5421642.047976,0
+GS.US,D,20110204,000000,135.471,135.539,133.717,135.422,4082791.3475321,0
+GS.US,D,20110207,000000,135.392,138.106,135.215,137.294,6130392.9010429,0
+GS.US,D,20110208,000000,137.215,138.607,136.608,138.48,5741688.7150236,0
+GS.US,D,20110209,000000,138.234,138.234,135.275,136.383,6893659.9893949,0
+GS.US,D,20110210,000000,135.676,136.94,135.295,135.823,5190148.0401933,0
+GS.US,D,20110211,000000,135.647,137.754,135.412,136.95,5181493.2766296,0
+GS.US,D,20110214,000000,136.52,137.852,135.971,137.626,4317034.2274016,0
+GS.US,D,20110215,000000,137.469,138.41,137.078,137.94,4898148.2354516,0
+GS.US,D,20110216,000000,138.557,139.597,138.009,138.666,5606489.9208471,0
+GS.US,D,20110217,000000,138.48,138.577,137.195,137.322,5410585.337533,0
+GS.US,D,20110218,000000,137.235,138.283,137.107,138.049,4535543.0287337,0
+GS.US,D,20110222,000000,136.108,136.176,133.373,133.864,6624298.0748237,0
+GS.US,D,20110223,000000,133.619,135.402,132.913,133.991,5550105.3912818,0
+GS.US,D,20110224,000000,133.245,134.648,132.551,134.285,5622543.3746492,0
+GS.US,D,20110225,000000,134.775,136.284,134.364,135.656,5642934.4139158,0
+GS.US,D,20110228,000000,136.284,136.892,134.304,134.844,5143157.0208106,0
+GS.US,D,20110301,000000,134.648,135.432,132.805,132.815,8520095.3611284,0
+GS.US,D,20110302,000000,132.893,134.481,132.638,133.108,5656530.8209528,0
+GS.US,D,20110303,000000,133.971,135.99,133.952,135.432,5564333.4062705,0
+GS.US,D,20110304,000000,134.099,134.216,132.041,132.571,9486494.3011653,0
+GS.US,D,20110307,000000,132.903,133.235,130.511,130.992,8500721.6290149,0
+GS.US,D,20110308,000000,131.237,133.197,130.923,132.805,5884160.6941426,0
+GS.US,D,20110309,000000,133.235,134.795,133.031,133.667,5006423.5927742,0
+GS.US,D,20110310,000000,132.461,132.571,131.737,131.972,5543253.6184298,0
+GS.US,D,20110311,000000,131.62,133.011,131.61,132.305,3502819.1315627,0
+GS.US,D,20110314,000000,131.687,132.168,130.12,130.463,5316791.0465271,0
+GS.US,D,20110315,000000,128.483,130.13,127.493,129.473,6376675.1059878,0
+GS.US,D,20110316,000000,129.316,129.473,126.199,127.092,8778771.9793024,0
+GS.US,D,20110317,000000,128.375,128.699,126.749,128.238,6431288.2762573,0
+GS.US,D,20110318,000000,128.914,131.952,127.837,131.707,12339948.012273,0
+GS.US,D,20110321,000000,133.06,133.492,131.649,132.178,3293722.2070418,0
+GS.US,D,20110322,000000,132.267,133.55,131.834,132.404,4300184.8863583,0
+GS.US,D,20110323,000000,131.757,131.933,130.277,131.335,4376575.7763569,0
+GS.US,D,20110324,000000,132.031,132.168,130.796,131.658,3322440.4716614,0
+GS.US,D,20110325,000000,132.178,132.178,129.864,130.08,4883407.9955975,0
+GS.US,D,20110328,000000,130.237,131.11,128.758,128.816,4471406.761513,0
+GS.US,D,20110329,000000,128.914,130.678,128.082,130.492,4578635.2210029,0
+GS.US,D,20110330,000000,130.913,132.1,129.65,130.953,3599850.0306828,0
+GS.US,D,20110331,000000,129.6,131.795,129.541,130.601,4025316.044299,0
+GS.US,D,20110401,000000,131.443,133.373,131.443,131.933,4601565.9568635,0
+GS.US,D,20110404,000000,132.374,132.461,130.601,130.845,3421155.9987754,0
+GS.US,D,20110405,000000,130.482,130.992,129.787,130.845,3853499.29445,0
+GS.US,D,20110406,000000,131.54,133.373,130.806,133.275,5089822.3719683,0
+GS.US,D,20110407,000000,133.373,135.362,133.021,133.717,5556525.5483608,0
+GS.US,D,20110408,000000,134.618,134.706,132.432,132.531,3979765.7848966,0
+GS.US,D,20110411,000000,132.187,134.128,132.187,132.942,3797157.6203516,0
+GS.US,D,20110412,000000,132.148,132.922,131.257,132.09,4042182.7316028,0
+GS.US,D,20110413,000000,133.805,135.029,131.6,131.874,6237040.7709941,0
+GS.US,D,20110414,000000,129.688,129.767,127.846,128.267,9711182.4526675,0
+GS.US,D,20110415,000000,128.571,129.218,127.307,127.738,6809871.4295262,0
+GS.US,D,20110418,000000,126.846,127.513,124.749,126.622,7268594.3057733,0
+GS.US,D,20110419,000000,128.464,128.502,123.141,125.043,16328494.066029,0
+GS.US,D,20110420,000000,126.122,126.916,124.729,125.71,8717717.2242206,0
+GS.US,D,20110421,000000,125.866,127.052,125.71,126.415,4832123.2665854,0
+GS.US,D,20110425,000000,125.601,125.611,124.475,125.278,4504176.9084848,0
+GS.US,D,20110426,000000,125.053,126.749,124.964,126.209,5287535.0478355,0
+GS.US,D,20110427,000000,126.465,126.65,125.141,125.857,5093004.9005649,0
+GS.US,D,20110428,000000,125.582,125.621,123.681,123.995,7162411.7237477,0
+GS.US,D,20110429,000000,123.749,125.043,123.221,124.318,7376473.7602118,0
+GS.US,D,20110502,000000,125.288,126.042,124.377,124.572,5298821.3411365,0
+GS.US,D,20110503,000000,124.288,125.798,124.044,125.043,4318153.5713806,0
+GS.US,D,20110504,000000,125.338,125.513,124.279,124.749,4568725.4044819,0
+GS.US,D,20110505,000000,124.219,124.504,123.475,123.848,4977215.5513908,0
+GS.US,D,20110506,000000,124.661,125.112,123.131,123.592,6594704.3342387,0
+GS.US,D,20110509,000000,123.279,123.416,122.495,122.76,3819247.5727677,0
+GS.US,D,20110510,000000,122.672,124.102,122.26,123.848,4892962.7239647,0
+GS.US,D,20110511,000000,123.514,123.514,121.574,121.77,6442337.8441225,0
+GS.US,D,20110512,000000,120.211,120.858,115.802,117.516,25016949.169349,0
+GS.US,D,20110513,000000,117.232,117.33,114.665,116.478,17312694.350694,0
+GS.US,D,20110516,000000,115.997,118.066,115.488,115.742,7839986.2450617,0
+GS.US,D,20110517,000000,115.488,116.879,114.518,115.929,8589052.8683679,0
+GS.US,D,20110518,000000,116.036,116.782,115.449,115.959,5792255.1047821,0
+GS.US,D,20110519,000000,116.281,116.34,113.969,114.723,8897320.4042459,0
+GS.US,D,20110520,000000,113.772,114.958,110.96,111.146,13705074.215727,0
+GS.US,D,20110523,000000,110.068,112.949,110.029,111.842,10198915.418856,0
+GS.US,D,20110524,000000,112.194,112.616,111.185,112.244,8018152.7465798,0
+GS.US,D,20110525,000000,111.695,113.302,111.567,112.165,7924751.2973532,0
+GS.US,D,20110526,000000,112.264,112.568,111.43,112.184,6473743.7587335,0
+GS.US,D,20110527,000000,112.468,114.714,112.459,114.468,6376642.4542036,0
+GS.US,D,20110531,000000,116.243,117.448,115.469,116.164,8504603.1098681,0
+GS.US,D,20110601,000000,115.536,115.566,112.351,112.411,8188512.4105565,0
+GS.US,D,20110602,000000,112.792,112.851,108.549,110.901,15040975.031537,0
+GS.US,D,20110603,000000,109.794,113.233,109.715,111.704,6604677.4135918,0
+GS.US,D,20110606,000000,111.254,111.617,109.901,110.529,6395596.8149629,0
+GS.US,D,20110607,000000,110.901,112.057,109.794,109.794,7508960.4155587,0
+GS.US,D,20110608,000000,109.49,111.352,108.549,108.618,8224947.7203109,0
+GS.US,D,20110609,000000,108.941,111.538,108.823,110.234,5445014.6032923,0
+GS.US,D,20110610,000000,109.96,113.302,109.393,112.194,9142930.1865088,0
+GS.US,D,20110613,000000,112.381,113.881,112.194,113.527,6387221.6323018,0
+GS.US,D,20110614,000000,114.076,114.704,112.724,113.175,7058632.1089696,0
+GS.US,D,20110615,000000,112.459,113.577,110.617,111.333,6856408.3850341,0
+GS.US,D,20110616,000000,111.136,112.998,110.715,112.341,6271823.0841706,0
+GS.US,D,20110617,000000,113.772,114.586,113.272,113.292,8187240.0113388,0
+GS.US,D,20110620,000000,112.616,112.851,110.881,111.547,4793016.6327318,0
+GS.US,D,20110621,000000,111.842,113.253,110.843,112.224,5036227.5292203,0
+GS.US,D,20110622,000000,111.92,113.724,110.95,111.038,5103066.7519563,0
+GS.US,D,20110623,000000,109.901,110.47,108.666,109.264,8105278.9310202,0
+GS.US,D,20110624,000000,109.686,110.157,107.98,108.039,6990256.2116371,0
+GS.US,D,20110627,000000,107.932,108.843,107.148,107.902,7062893.1668148,0
+GS.US,D,20110628,000000,108.363,108.402,105.912,106.706,9720094.3490323,0
+GS.US,D,20110629,000000,107.089,109.98,106.903,109.411,10625637.505797,0
+GS.US,D,20110630,000000,109.843,110.451,108.549,109.872,6031051.8881868,0
+GS.US,D,20110701,000000,110.137,112.841,109.863,112.792,6166135.3807501,0
+GS.US,D,20110705,000000,112.175,112.304,109.804,111.018,5389721.867763,0
+GS.US,D,20110706,000000,110.441,110.96,109.657,110.529,3666049.4825212,0
+GS.US,D,20110707,000000,111.509,112.431,111.225,111.45,4662325.8255188,0
+GS.US,D,20110708,000000,110.039,110.921,109.931,110.676,5012713.1427161,0
+GS.US,D,20110711,000000,109.597,110.137,108.167,108.97,5709027.7474554,0
+GS.US,D,20110712,000000,108.432,109.51,107.393,107.57,5238602.2676579,0
+GS.US,D,20110713,000000,107.932,108.774,107.069,107.256,5337529.0110013,0
+GS.US,D,20110714,000000,108.706,109.127,107.099,107.236,6485846.3466409,0
+GS.US,D,20110715,000000,108.304,108.559,106.658,107.442,6364664.3512236,0
+GS.US,D,20110718,000000,106.962,107.442,105.236,106.756,7050510.9980047,0
+GS.US,D,20110719,000000,103.805,107.266,103.619,106.069,18497707.189994,0
+GS.US,D,20110720,000000,105.638,110.461,105.295,109.597,10359919.326276,0
+GS.US,D,20110721,000000,110.224,112.234,109.99,111.911,9283097.1537332,0
+GS.US,D,20110722,000000,111.47,112.665,110.96,111.842,5962507.6300917,0
+GS.US,D,20110725,000000,110.725,113.205,110.206,112.959,7092147.1247698,0
+GS.US,D,20110726,000000,112.871,114.939,112.274,113.587,6613525.0267563,0
+GS.US,D,20110727,000000,112.901,113.302,110.96,111.225,6349887.3781122,0
+GS.US,D,20110728,000000,111.538,114.018,111.156,112.127,5362170.9044305,0
+GS.US,D,20110729,000000,110.686,112.744,109.901,111.41,6470420.4193174,0
+GS.US,D,20110801,000000,113.018,113.362,110.411,110.705,7070775.5116073,0
+GS.US,D,20110802,000000,109.02,111.263,108.255,108.294,9183800.0167122,0
+GS.US,D,20110803,000000,108.412,110.01,107.902,109.02,7873685.9475165,0
+GS.US,D,20110804,000000,108,108.873,104.188,104.208,9908191.0744367,0
+GS.US,D,20110805,000000,105.423,106.696,101.003,103.335,13527015.873244,0
+GS.US,D,20110808,000000,100.767,103.561,92.5362,97.0982,21047673.790512,0
+GS.US,D,20110809,000000,99.424,101.64,92.1245,101.336,19273368.691575,0
+GS.US,D,20110810,000000,98.7292,98.7973,90.829,91.0652,22505956.554811,0
+GS.US,D,20110811,000000,93.2525,98.8564,92.6568,97.4883,14323462.27624,0
+GS.US,D,20110812,000000,98.9156,99.7777,95.1734,96.1604,11635602.088976,0
+GS.US,D,20110815,000000,97.0198,98.817,95.7596,98.386,8771436.5518961,0
+GS.US,D,20110816,000000,97.0492,98.886,95.3372,96.4632,8970864.4668049,0
+GS.US,D,20110817,000000,96.8494,98.0332,96.2182,96.7533,5846196.8727378,0
+GS.US,D,20110818,000000,92.5734,94.5051,92.4559,93.4123,11238049.269423,0
+GS.US,D,20110819,000000,92.3285,95.1734,91.7306,92.2452,8260642.24271,0
+GS.US,D,20110822,000000,94.2415,94.4953,86.7569,87.9202,13606155.63533,0
+GS.US,D,20110823,000000,87.5223,89.8205,85.1575,88.2103,29655538.168083,0
+GS.US,D,20110824,000000,88.2446,91.4072,87.8124,91.0378,12313598.02238,0
+GS.US,D,20110825,000000,94.5149,97.4785,89.2432,90.6741,14464064.940709,0
+GS.US,D,20110826,000000,89.6843,92.9263,88.9199,92.2353,8908985.2541706,0
+GS.US,D,20110829,000000,93.8073,96.2085,92.7116,95.8272,6272671.010193,0
+GS.US,D,20110830,000000,95.491,96.083,93.7583,95.3559,6396547.7981793,0
+GS.US,D,20110831,000000,95.5469,97.5334,94.9451,96.2378,7832832.4432053,0
+GS.US,D,20110901,000000,95.6733,95.6733,92.3922,92.8606,11895632.735828,0
+GS.US,D,20110902,000000,89.8989,90.4536,87.6017,88.6269,10113569.777026,0
+GS.US,D,20110906,000000,85.8307,87.4351,85.6357,86.5756,9357983.0005513,0
+GS.US,D,20110907,000000,87.8487,90.0831,86.9421,89.7088,7881878.4842595,0
+GS.US,D,20110908,000000,88.6876,89.4334,86.7227,86.7667,7857583.516038,0
+GS.US,D,20110909,000000,86.4256,87.6193,84.6361,84.6606,10398563.733308,0
+GS.US,D,20110912,000000,83.4512,85.279,82.6153,85.2124,10586880.858257,0
+GS.US,D,20110913,000000,85.619,87.097,84.0412,86.1855,8594565.9180655,0
+GS.US,D,20110914,000000,86.8696,87.6615,85.723,86.555,7969242.4145039,0
+GS.US,D,20110915,000000,87.0882,89.5941,87.0284,89.406,7670395.9387515,0
+GS.US,D,20110916,000000,90.3184,90.7907,87.6889,88.9884,9653674.4976503,0
+GS.US,D,20110919,000000,87.2068,87.4351,85.4878,86.7854,7024474.2611669,0
+GS.US,D,20110920,000000,86.9421,87.1724,84.889,84.9585,5910092.3330498,0
+GS.US,D,20110921,000000,85.1212,85.1408,80.908,81.0227,10364281.400579,0
+GS.US,D,20110922,000000,79.4517,79.5086,75.6746,77.8121,14929478.371625,0
+GS.US,D,20110923,000000,76.8664,79.9123,76.837,78.8059,21117959.817223,0
+GS.US,D,20110926,000000,79.6409,82.5712,78.656,82.0851,8496993.2034004,0
+GS.US,D,20110927,000000,83.7884,86.1758,81.7861,82.4242,10363466.12634,0
+GS.US,D,20110928,000000,82.7779,83.4689,79.6585,79.7467,6836270.3970955,0
+GS.US,D,20110929,000000,81.6774,82.7779,80.4768,82.6868,7180586.523158,0
+GS.US,D,20110930,000000,81.2746,81.4765,78.2051,78.2825,6981059.6325283,0
+GS.US,D,20111003,000000,77.7787,79.2508,74.4163,74.5789,9348928.2526304,0
+GS.US,D,20111004,000000,73.1265,78.8383,69.7709,78.3061,14476880.766029,0
+GS.US,D,20111005,000000,77.719,79.1038,75.1955,78.0698,10210071.10502,0
+GS.US,D,20111006,000000,77.8278,81.1394,75.9727,81.0815,9181030.7372602,0
+GS.US,D,20111007,000000,81.1971,81.1971,76.3773,76.7399,9214857.9857472,0
+GS.US,D,20111010,000000,78.5893,79.8084,77.7857,79.5997,7394732.2298193,0
+GS.US,D,20111011,000000,78.2904,81.8127,77.8278,80.0632,8529271.532872,0
+GS.US,D,20111012,000000,81.3059,83.7326,79.8084,82.0595,9947051.7995402,0
+GS.US,D,20111013,000000,81.0325,81.1561,78.2571,79.6075,7932882.6120007,0
+GS.US,D,20111014,000000,80.1387,81.0051,78.3688,80.0878,6711869.1398244,0
+GS.US,D,20111017,000000,79.0764,81.0502,78.798,80.2259,8711873.5752074,0
+GS.US,D,20111018,000000,81.2971,85.8915,79.9358,84.6606,20261251.485282,0
+GS.US,D,20111019,000000,84.0775,86.896,83.0592,83.4512,12027446.968492,0
+GS.US,D,20111020,000000,84.1961,84.5929,81.3706,83.509,8877828.3094145,0
+GS.US,D,20111021,000000,84.2343,85.3271,83.2836,84.5254,7068512.3348112,0
+GS.US,D,20111024,000000,84.9898,86.7127,84.9341,86.0905,6779180.793064,0
+GS.US,D,20111025,000000,85.2762,85.4182,82.8583,83.1581,6215338.5585161,0
+GS.US,D,20111026,000000,84.3705,88.3602,83.9216,88.0447,14188341.03005,0
+GS.US,D,20111027,000000,91.3317,97.3032,91.0554,96.3721,19834338.589477,0
+GS.US,D,20111028,000000,94.656,97.7491,94.3915,95.9516,9962736.9004012,0
+GS.US,D,20111031,000000,94.2876,94.2876,90.6476,90.7006,9748972.8114684,0
+GS.US,D,20111101,000000,85.6886,88.6611,85.035,85.7318,12350602.697623,0
+GS.US,D,20111102,000000,88.1398,88.7886,86.7324,87.8664,6767013.9219564,0
+GS.US,D,20111103,000000,89.451,90.0214,84.5293,89.1501,10018693.895666,0
+GS.US,D,20111104,000000,88.0447,88.2358,85.9553,86.9871,7336778.3738733,0
+GS.US,D,20111107,000000,86.905,87.884,85.9014,87.4086,5672556.7248119,0
+GS.US,D,20111108,000000,88.1045,90.4723,87.9281,89.8989,7411361.1713189,0
+GS.US,D,20111109,000000,86.9421,86.952,81.8293,82.5232,12792621.125119,0
+GS.US,D,20111110,000000,84.3479,84.4019,81.253,82.3849,10309007.031677,0
+GS.US,D,20111111,000000,83.5316,84.6204,83.0053,84.1706,5759908.4106373,0
+GS.US,D,20111114,000000,83.2258,83.3013,81.4549,82.2066,5826903.7497168,0
+GS.US,D,20111115,000000,81.3883,83.6384,81.1894,82.5889,6840192.692679,0
+GS.US,D,20111116,000000,81.8597,81.9597,78.8637,79.1528,10733845.518815,0
+GS.US,D,20111117,000000,79.4772,79.8486,76.0235,76.4626,10862481.304357,0
+GS.US,D,20111118,000000,76.5566,77.3201,75.6022,76.099,7522017.0477872,0
+GS.US,D,20111121,000000,74.6652,76.4068,73.6077,75.5933,9423117.1879284,0
+GS.US,D,20111122,000000,75.1034,76.0088,73.3695,74.0252,8558669.3627513,0
+GS.US,D,20111123,000000,73.6773,73.9223,72.5277,72.7659,7979387.9360926,0
+GS.US,D,20111125,000000,72.908,75.7099,72.6443,73.4813,4438548.862871,0
+GS.US,D,20111128,000000,76.7654,77.622,74.0007,75.1601,10541198.971348,0
+GS.US,D,20111129,000000,75.0954,75.8765,73.6852,73.8164,7064594.1207007,0
+GS.US,D,20111130,000000,76.7978,79.8045,75.9412,79.6761,13064956.392793,0
+GS.US,D,20111201,000000,78.6099,79.4782,77.4642,78.4863,7260994.6029882,0
+GS.US,D,20111202,000000,79.3998,85.1281,79.3998,80.8326,18190489.613053,0
+GS.US,D,20111205,000000,82.7486,84.938,82.3262,82.9681,10257909.030057,0
+GS.US,D,20111206,000000,82.8153,84.8606,82.2841,84.0785,7698660.1394963,0
+GS.US,D,20111207,000000,83.3396,88.1829,82.3262,87.3803,12773489.220282,0
+GS.US,D,20111208,000000,86.1758,87.0284,82.6016,83.0475,11089121.420336,0
+GS.US,D,20111209,000000,84.0491,86.0905,83.7717,84.3225,8437680.2169348,0
+GS.US,D,20111212,000000,82.5662,82.6633,81.056,81.4785,7376199.2811504,0
+GS.US,D,20111213,000000,82.4428,83.0652,77.5887,78.9941,12155174.626285,0
+GS.US,D,20111214,000000,77.9424,79.5507,76.8438,77.5043,10077310.99098,0
+GS.US,D,20111215,000000,78.7422,79.042,76.3832,76.3832,9788461.0630505,0
+GS.US,D,20111216,000000,77.0575,77.7877,74.7211,74.8867,12083360.087923,0
+GS.US,D,20111219,000000,75.3198,75.5688,72.2288,72.8952,11422658.376122,0
+GS.US,D,20111220,000000,74.6554,76.0538,73.2647,75.6197,10299091.092947,0
+GS.US,D,20111221,000000,75.6688,76.643,74.2085,76.4675,7650121.2214663,0
+GS.US,D,20111222,000000,76.5646,78.9186,76.2921,78.4765,9934310.4611034,0
+GS.US,D,20111223,000000,78.7951,78.9588,77.0741,77.9513,4693065.4396574,0
+GS.US,D,20111227,000000,77.7121,77.9964,76.3292,76.3832,4405132.8227918,0
+GS.US,D,20111228,000000,76.1842,76.835,74.8377,74.9034,4695210.2537355,0
+GS.US,D,20111229,000000,75.3198,75.9902,75.0131,75.6423,5144724.3064548,0
+GS.US,D,20111230,000000,75.2454,75.751,74.9201,75.1601,5035259.1997435,0
+GS.US,D,20120103,000000,77.2741,80.1485,77.1565,79.2586,10401495.251314,0
+GS.US,D,20120104,000000,78.7187,79.0655,77.8651,78.7422,8910779.061568,0
+GS.US,D,20120105,000000,78.0875,79.6252,76.882,78.6099,9779620.5924638,0
+GS.US,D,20120106,000000,77.9591,78.0953,76.8163,77.6465,7147717.4004652,0
+GS.US,D,20120109,000000,77.7033,79.0509,77.2652,78.701,6037535.3080977,0
+GS.US,D,20120110,000000,80.8326,82.6848,80.6581,81.7263,9243577.270735,0
+GS.US,D,20120111,000000,81.401,83.6297,81.0393,82.9191,8686357.2261812,0
+GS.US,D,20120112,000000,83.6649,84.3225,81.6706,84.1186,8254724.1068139,0
+GS.US,D,20120113,000000,81.4539,82.6466,80.6239,82.2497,9163014.0949297,0
+GS.US,D,20120117,000000,81.9753,84.6449,80.5826,81.1912,9679275.5372419,0
+GS.US,D,20120118,000000,82.3692,87.9643,81.2873,86.704,21614087.35307,0
+GS.US,D,20120119,000000,88.2985,90.0292,87.1803,89.5138,13813051.625518,0
+GS.US,D,20120120,000000,89.159,90.9467,88.5807,90.3889,10160464.881792,0
+GS.US,D,20120123,000000,90.3565,92.1706,89.3696,89.9283,8532381.6153221,0
+GS.US,D,20120124,000000,88.5435,90.683,88.2985,90.5026,5467077.0057653,0
+GS.US,D,20120125,000000,88.2446,90.5732,88.0534,90.0028,9537908.6169461,0
+GS.US,D,20120126,000000,90.2733,91.6737,89.803,90.2351,8314222.8003024,0
+GS.US,D,20120127,000000,89.6843,93.2722,89.4599,92.8978,10112172.892881,0
+GS.US,D,20120130,000000,91.7394,91.7855,90.4076,91.1867,7654205.7556028,0
+GS.US,D,20120131,000000,92.005,93.5241,90.7193,92.6381,9659609.9798067,0
+GS.US,D,20120201,000000,93.6456,96.9375,92.7587,94.2876,13637222.787679,0
+GS.US,D,20120202,000000,95.0481,95.9516,93.6917,94.2316,7970027.0776943,0
+GS.US,D,20120203,000000,95.9418,97.7098,95.9418,97.6804,8970791.0002903,0
+GS.US,D,20120206,000000,96.724,97.7392,96.6759,97.553,4118708.3102115,0
+GS.US,D,20120207,000000,97.0297,97.2247,95.8547,96.4015,6891864.1412608,0
+GS.US,D,20120208,000000,96.8983,97.2738,95.2108,96.52,5958421.0552186,0
+GS.US,D,20120209,000000,97.4001,97.5629,95.6243,96.3143,5738766.3803329,0
+GS.US,D,20120210,000000,95.1911,96.1505,94.1238,94.8393,7039388.9839932,0
+GS.US,D,20120213,000000,96.4534,96.4632,94.7129,95.2009,4800493.8913258,0
+GS.US,D,20120214,000000,94.4659,94.6188,92.5832,93.8073,5859587.1653868,0
+GS.US,D,20120215,000000,94.068,95.7987,93.8436,94.0504,7356616.3735442,0
+GS.US,D,20120216,000000,93.479,95.5656,92.7684,95.3559,7668490.9112139,0
+GS.US,D,20120217,000000,95.9418,96.9375,95.4332,96.3338,6239960.0445801,0
+GS.US,D,20120221,000000,96.5887,98.0038,96.3525,96.918,6401159.8627053,0
+GS.US,D,20120222,000000,96.5789,97.3609,95.001,95.0578,5424342.9627547,0
+GS.US,D,20120223,000000,95.248,96.2662,94.0876,96.2466,6749123.80529,0
+GS.US,D,20120224,000000,96.6661,97.2149,95.6821,96.3044,5868815.3759115,0
+GS.US,D,20120227,000000,95.1911,96.9375,94.6845,96.5887,5258791.2740094,0
+GS.US,D,20120228,000000,96.6847,98.9254,96.1211,97.6314,7739175.9019142,0
+GS.US,D,20120229,000000,97.1953,98.5135,96.0153,96.0153,7978445.1158222,0
+GS.US,D,20120301,000000,96.5593,101.081,96.5495,100.994,12580953.892957,0
+GS.US,D,20120302,000000,101.258,101.855,99.9247,99.9932,8451654.1602273,0
+GS.US,D,20120305,000000,99.6892,99.9932,97.9646,98.9156,6739889.4725556,0
+GS.US,D,20120306,000000,96.7827,96.8788,94.2876,94.7423,9789872.2323513,0
+GS.US,D,20120307,000000,95.7399,97.3129,95.2892,97.0198,6001406.1088207,0
+GS.US,D,20120308,000000,98.1802,98.9442,96.7435,97.6707,5738732.7081803,0
+GS.US,D,20120309,000000,98.0724,98.7973,96.8788,97.7784,5998235.8246433,0
+GS.US,D,20120312,000000,98.1606,98.3076,96.918,97.5236,4870761.5514086,0
+GS.US,D,20120313,000000,98.7292,104.099,98.7292,103.855,14264157.45272,0
+GS.US,D,20120314,000000,103.825,104.119,99.8859,100.376,17799342.665425,0
+GS.US,D,20120315,000000,101.474,102.982,100.15,102.58,8692496.7819891,0
+GS.US,D,20120316,000000,102.483,102.944,100.934,102.463,8909503.6012457,0
+GS.US,D,20120319,000000,102.463,105.021,101.865,103.648,9621521.6734745,0
+GS.US,D,20120320,000000,102.934,106.619,102.747,105.041,9893224.3128294,0
+GS.US,D,20120321,000000,105.58,106.305,103.825,105.011,5782519.7712331,0
+GS.US,D,20120322,000000,104.041,104.679,103.472,104.002,6032376.3261856,0
+GS.US,D,20120323,000000,104.707,105.698,103.825,105.188,6190736.4594489,0
+GS.US,D,20120326,000000,106.099,106.893,105.383,106.766,5330627.2401046,0
+GS.US,D,20120327,000000,107.216,107.313,105.207,105.295,6533838.3472847,0
+GS.US,D,20120328,000000,105.109,106.079,103.472,105.325,6224531.0561518,0
+GS.US,D,20120329,000000,104.746,105.531,102.443,103.168,6643920.776792,0
+GS.US,D,20120330,000000,103.952,104.589,102.463,103.698,5579833.8204767,0
+GS.US,D,20120402,000000,103.521,104.649,102.845,104.149,4899568.5880667,0
+GS.US,D,20120403,000000,103.531,103.748,101.464,102.287,6712516.0533,0
+GS.US,D,20120404,000000,100.718,101.404,99.9247,99.9932,6758214.2660999,0
+GS.US,D,20120405,000000,99.5521,100.562,98.0822,98.7785,5322992.8447987,0
+GS.US,D,20120409,000000,96.7337,98.4056,96.4436,97.553,4794507.3907565,0
+GS.US,D,20120410,000000,97.7686,98.5625,95.4038,95.5106,6921999.6973907,0
+GS.US,D,20120411,000000,97.0012,97.553,96.3338,96.6376,5014990.6046679,0
+GS.US,D,20120412,000000,97.1669,100.405,96.6847,100.386,6616319.8154148,0
+GS.US,D,20120413,000000,100.023,100.12,95.789,95.9771,7641727.6721765,0
+GS.US,D,20120416,000000,97.6413,98.7391,95.8547,98.1802,8543680.1530423,0
+GS.US,D,20120417,000000,99.4736,99.8462,96.8788,97.4099,15475488.650496,0
+GS.US,D,20120418,000000,95.6821,97.3609,95.2303,96.1702,7964248.7322496,0
+GS.US,D,20120419,000000,95.9869,96.2662,93.7485,94.6845,11086897.017535,0
+GS.US,D,20120420,000000,94.9627,95.1823,93.6554,93.7289,6445599.9614431,0
+GS.US,D,20120423,000000,92.1344,93.3486,91.7688,93.1801,8454217.3252913,0
+GS.US,D,20120424,000000,93.0105,95.248,92.5647,95.1342,5640396.7580583,0
+GS.US,D,20120425,000000,95.9869,95.9869,93.9651,95.0294,6094259.6202929,0
+GS.US,D,20120426,000000,94.5532,96.3241,94.2581,95.5106,5503519.4580975,0
+GS.US,D,20120427,000000,95.2303,95.884,94.4856,95.3744,4337943.6137433,0
+GS.US,D,20120430,000000,95.2009,96.1505,94.6933,96.0252,5086456.1770854,0
+GS.US,D,20120501,000000,95.7399,97.0885,95.1734,96.1702,5168938.6655839,0
+GS.US,D,20120502,000000,95.1245,95.4233,94.0033,94.8295,4745984.7986187,0
+GS.US,D,20120503,000000,95.0294,95.2675,92.3657,92.9821,5825682.3689121,0
+GS.US,D,20120504,000000,92.3382,92.4392,90.7006,90.8555,6581157.9252464,0
+GS.US,D,20120507,000000,90.4928,92.4019,90.2919,91.7394,3919195.7047373,0
+GS.US,D,20120508,000000,90.8555,91.8767,89.8557,91.1583,4877106.2012364,0
+GS.US,D,20120509,000000,89.4599,90.583,88.91,89.4599,5732958.4442086,0
+GS.US,D,20120510,000000,90.5105,91.1484,88.4593,88.618,5626088.1339772,0
+GS.US,D,20120511,000000,86.2219,86.5305,84.695,85.1408,12755603.185089,0
+GS.US,D,20120514,000000,84.0824,84.2598,82.7996,83.1768,12086978.313765,0
+GS.US,D,20120515,000000,83.4846,84.842,83.1838,83.2572,6785580.5427777,0
+GS.US,D,20120516,000000,83.8227,85.1536,81.8675,81.8675,6955103.504783,0
+GS.US,D,20120517,000000,82.1585,83.3189,80.9335,80.9335,11233683.113648,0
+GS.US,D,20120518,000000,81.3119,81.6137,79.2008,79.6095,8618099.6915665,0
+GS.US,D,20120521,000000,79.0322,81.3285,78.3659,80.4563,6375033.3334608,0
+GS.US,D,20120522,000000,80.7659,83.3239,80.5239,81.3119,7004933.1886592,0
+GS.US,D,20120523,000000,80.659,82.1242,79.6262,81.7283,6554727.326261,0
+GS.US,D,20120524,000000,81.9979,82.0928,79.8938,80.7474,6185200.9616497,0
+GS.US,D,20120525,000000,80.4808,81.5127,80.4563,80.617,3713620.0710744,0
+GS.US,D,20120529,000000,81.2599,81.991,79.8938,81.9734,5407247.7129612,0
+GS.US,D,20120530,000000,80.9805,81.1688,79.0822,79.2508,6820586.3166027,0
+GS.US,D,20120531,000000,79.4929,80.9581,78.4873,80.1652,5771170.2151001,0
+GS.US,D,20120601,000000,78.8,78.9087,77.2231,77.6004,6428886.3293781,0
+GS.US,D,20120604,000000,77.6983,77.919,75.8501,76.2264,6367057.1147886,0
+GS.US,D,20120605,000000,76.1931,77.9023,75.9824,77.2408,5590454.8336737,0
+GS.US,D,20120606,000000,77.9336,79.6359,77.8268,79.5429,7958106.1153369,0
+GS.US,D,20120607,000000,80.9511,81.6715,78.1453,78.7382,7244134.0378941,0
+GS.US,D,20120608,000000,78.4296,79.4449,77.8101,79.1921,4019384.6436157,0
+GS.US,D,20120611,000000,80.4219,81.0522,77.618,77.7317,5899573.3566787,0
+GS.US,D,20120612,000000,77.8268,78.7726,77.4986,78.7726,4379516.4776763,0
+GS.US,D,20120613,000000,78.1699,79.0901,77.2888,77.668,5604522.6508458,0
+GS.US,D,20120614,000000,77.8533,78.9813,77.4916,78.5883,5325592.74312,0
+GS.US,D,20120615,000000,78.4707,80.2201,77.6926,80.1318,7386043.794103,0
+GS.US,D,20120618,000000,79.778,79.8045,78.1699,78.4296,4875632.789472,0
+GS.US,D,20120619,000000,78.9911,81.646,78.8667,80.7228,6321442.5721858,0
+GS.US,D,20120620,000000,81.2599,81.7557,79.8868,80.8777,5899936.6077786,0
+GS.US,D,20120621,000000,81.0844,81.1433,78.6304,78.656,6659309.9708582,0
+GS.US,D,20120622,000000,79.8467,79.8467,78.0355,78.4296,8031263.458326,0
+GS.US,D,20120625,000000,77.3574,77.3985,75.9412,76.4096,5767123.4345891,0
+GS.US,D,20120626,000000,76.639,76.9204,75.7481,76.249,5072432.2357483,0
+GS.US,D,20120627,000000,76.3852,78.5639,76.2421,78.1287,4070725.492882,0
+GS.US,D,20120628,000000,77.1408,78.3403,76.5047,78.3109,5269113.3193068,0
+GS.US,D,20120629,000000,80.4219,80.565,79.1764,80.2975,7456905.3085118,0
+GS.US,D,20120702,000000,80.8826,81.5049,80.0711,81.3608,4197296.0530694,0
+GS.US,D,20120703,000000,81.3608,82.7339,80.9444,82.5927,2692475.3128944,0
+GS.US,D,20120705,000000,82.2644,82.2644,80.3229,80.3485,4461091.8587935,0
+GS.US,D,20120706,000000,79.2762,80.4141,79.1587,79.9682,3965094.9300839,0
+GS.US,D,20120709,000000,79.4449,79.8711,78.4628,79.1341,4920029.0123748,0
+GS.US,D,20120710,000000,79.4605,79.831,78.0267,78.947,4379622.5959751,0
+GS.US,D,20120711,000000,78.6393,79.9682,78.5315,79.683,5391843.2133712,0
+GS.US,D,20120712,000000,79.0245,79.3566,78.0953,78.7539,3804618.5530536,0
+GS.US,D,20120713,000000,79.5106,81.9734,79.4105,81.6137,5482333.551958,0
+GS.US,D,20120716,000000,81.8646,82.2154,80.3827,81.8244,5378359.0468427,0
+GS.US,D,20120717,000000,83.9667,84.1755,81.401,82.0752,11343919.618762,0
+GS.US,D,20120718,000000,81.547,81.9283,80.565,80.8443,5304231.3336401,0
+GS.US,D,20120719,000000,80.9178,80.9511,79.2008,79.5782,7359342.7975293,0
+GS.US,D,20120720,000000,79.1341,79.831,78.8235,78.8764,6622668.5467158,0
+GS.US,D,20120723,000000,77.0124,78.2521,76.3519,78.0355,5683916.4846275,0
+GS.US,D,20120724,000000,78.2178,79.2429,78.0796,79.1341,6331063.6244898,0
+GS.US,D,20120725,000000,79.6262,80.9904,79.4536,80.3827,5466289.2814702,0
+GS.US,D,20120726,000000,81.6195,82.2566,81.0452,82.1419,6061354.7847109,0
+GS.US,D,20120727,000000,82.4359,85.4819,82.1889,85.1408,7637075.8132886,0
+GS.US,D,20120730,000000,84.7273,85.5907,84.0598,84.5018,4369045.4586134,0
+GS.US,D,20120731,000000,83.9854,85.2565,83.7677,84.5185,4374039.1408677,0
+GS.US,D,20120801,000000,84.8291,85.2408,83.614,83.8374,3692214.7857594,0
+GS.US,D,20120802,000000,82.5055,82.9544,81.0158,81.9283,4751821.3050541,0
+GS.US,D,20120803,000000,83.2199,84.9047,82.9298,84.5862,3919362.0247633,0
+GS.US,D,20120806,000000,84.8106,86.1473,84.3922,85.4603,3305245.2257787,0
+GS.US,D,20120807,000000,85.7563,87.4351,85.723,86.4786,4590698.0145482,0
+GS.US,D,20120808,000000,85.8553,86.5374,85.5828,85.8553,2806666.7653765,0
+GS.US,D,20120809,000000,85.7798,87.1234,85.6984,86.7854,3407352.456982,0
+GS.US,D,20120810,000000,86.5922,86.6021,85.5396,86.2963,3734869.2400459,0
+GS.US,D,20120813,000000,85.9014,87.097,85.9014,86.7931,2397891.9357236,0
+GS.US,D,20120814,000000,87.2469,88.4671,86.2042,86.4963,3758284.6508291,0
+GS.US,D,20120815,000000,86.5756,87.539,86.3228,86.3885,2927815.0886412,0
+GS.US,D,20120816,000000,86.4963,87.0685,85.9455,86.6943,2886424.8706264,0
+GS.US,D,20120817,000000,86.9705,87.0882,86.1061,86.7854,2995923.6494902,0
+GS.US,D,20120820,000000,86.5452,88.3602,86.3982,88.1829,4608965.6674701,0
+GS.US,D,20120821,000000,88.518,89.9205,87.7506,88.2192,5314716.6378586,0
+GS.US,D,20120822,000000,87.7595,89.0885,86.8451,87.6791,5016848.6952656,0
+GS.US,D,20120823,000000,87.6193,87.9467,86.8275,87.1901,4277476.590778,0
+GS.US,D,20120824,000000,86.7501,88.1398,85.6357,87.9202,4210668.9994579,0
+GS.US,D,20120827,000000,88.0614,88.6543,87.6105,88.0614,2944870.5440726,0
+GS.US,D,20120828,000000,87.884,89.0885,87.6694,88.3602,3103494.9527148,0
+GS.US,D,20120829,000000,88.6269,89.4334,88.3602,88.7787,2694309.9350222,0
+GS.US,D,20120830,000000,88.1231,88.5013,87.4606,88.1132,3356519.7511082,0
+GS.US,D,20120831,000000,88.669,89.6921,88.5807,88.9374,3880332.9388973,0
+GS.US,D,20120904,000000,88.7944,90.2351,88.7886,89.5412,3862763.2178638,0
+GS.US,D,20120905,000000,89.947,92.545,89.8557,92.4853,7574094.6029358,0
+GS.US,D,20120906,000000,93.0655,95.7399,92.5548,95.5282,7751302.9786597,0
+GS.US,D,20120907,000000,95.7498,98.2684,95.5381,97.8667,7294930.0105106,0
+GS.US,D,20120910,000000,97.6413,97.798,96.3623,96.472,5022081.1436922,0
+GS.US,D,20120911,000000,96.9277,99.0724,96.7337,98.2096,4633715.7199345,0
+GS.US,D,20120912,000000,98.7874,99.6406,98.2096,99.4339,5032111.3636677,0
+GS.US,D,20120913,000000,99.2291,101.836,99.0033,101.521,6254396.2146933,0
+GS.US,D,20120914,000000,102.022,103.139,101.375,102.1,7355225.6116085,0
+GS.US,D,20120917,000000,101.258,101.885,100.581,100.874,4277012.3232206,0
+GS.US,D,20120918,000000,100.513,101.277,99.9058,100.857,3607971.1416478,0
+GS.US,D,20120919,000000,101.287,101.287,100.14,100.14,5720792.5934693,0
+GS.US,D,20120920,000000,98.9639,99.1108,97.798,98.9639,5286917.7250395,0
+GS.US,D,20120921,000000,99.5521,99.572,98.0822,98.239,9740255.8054409,0
+GS.US,D,20120924,000000,97.5923,98.7973,96.6661,98.1214,4394729.1480339,0
+GS.US,D,20120925,000000,98.5527,98.9738,95.5008,95.5008,5405438.60004,0
+GS.US,D,20120926,000000,95.2578,95.6047,94.1238,95.1441,6163026.3186682,0
+GS.US,D,20120927,000000,95.7017,97.4785,95.6821,96.9277,4634115.7042916,0
+GS.US,D,20120928,000000,96.7337,96.7337,95.2578,95.643,4343465.8467552,0
+GS.US,D,20121001,000000,98.1901,100.14,97.9351,98.3665,6345513.0593904,0
+GS.US,D,20121002,000000,98.9156,99.4339,98.533,98.6701,4375479.9008479,0
+GS.US,D,20121003,000000,98.9639,99.3763,97.7784,99.17,3609284.3555958,0
+GS.US,D,20121004,000000,99.8263,101.277,99.1799,100.874,4449241.3018459,0
+GS.US,D,20121005,000000,101.65,102.14,99.7578,100.405,4680931.220334,0
+GS.US,D,20121008,000000,99.4736,100.718,99.3564,100.543,2543978.0592122,0
+GS.US,D,20121009,000000,100.473,101.561,100.14,100.66,3878111.5971997,0
+GS.US,D,20121010,000000,100.571,101.189,100.18,101.032,3363130.7170513,0
+GS.US,D,20121011,000000,101.738,103.453,101.571,102.63,5595807.6855548,0
+GS.US,D,20121012,000000,102.307,102.874,100.866,101.15,4819569.675908,0
+GS.US,D,20121015,000000,102.375,104.844,101.571,104.737,7624542.6299764,0
+GS.US,D,20121016,000000,104.531,105.982,102.924,103.688,12025245.013792,0
+GS.US,D,20121017,000000,103.766,105.207,103.541,105.079,7978230.8384881,0
+GS.US,D,20121018,000000,104.168,106.432,103.658,105.286,6388729.736587,0
+GS.US,D,20121019,000000,104.707,105.295,103.531,104.012,6984815.6080857,0
+GS.US,D,20121022,000000,102.659,104.609,102.571,103.306,4329992.9042774,0
+GS.US,D,20121023,000000,101.375,102.335,99.3268,100.12,6916311.1443527,0
+GS.US,D,20121024,000000,100.817,102.09,100.767,100.767,4353222.6080376,0
+GS.US,D,20121025,000000,101.65,102.787,99.8164,100.718,4907351.9571382,0
+GS.US,D,20121026,000000,100.346,101.297,99.572,100.523,4707833.2294545,0
+GS.US,D,20121031,000000,100.728,103.139,100.68,102.954,4374038.1204994,0
+GS.US,D,20121101,000000,103.335,105.051,102.934,105.021,3966008.1596748,0
+GS.US,D,20121102,000000,105.433,105.922,103.551,103.718,3790646.6504978,0
+GS.US,D,20121105,000000,103.658,104.707,102.717,104.404,3053021.4164677,0
+GS.US,D,20121106,000000,104.589,106.649,104.579,106.216,4737720.8360977,0
+GS.US,D,20121107,000000,103.325,103.611,99.2193,99.2193,8409291.5312625,0
+GS.US,D,20121108,000000,100.327,100.827,96.9523,96.962,7431870.5733034,0
+GS.US,D,20121109,000000,96.4819,99.1306,95.789,97.7098,5732675.8022012,0
+GS.US,D,20121112,000000,98.3076,99.1306,97.8373,98.6602,2917295.0919019,0
+GS.US,D,20121113,000000,97.4982,99.5432,96.7924,97.994,3752005.3045697,0
+GS.US,D,20121114,000000,98.1705,98.817,95.8272,96.1505,4618614.2697171,0
+GS.US,D,20121115,000000,96.3338,97.896,95.8547,97.1081,4401457.4563267,0
+GS.US,D,20121116,000000,97.1855,98.0921,96.1505,97.459,5368372.7027022,0
+GS.US,D,20121119,000000,98.6207,100.307,98.6119,99.4935,4598109.9695739,0
+GS.US,D,20121120,000000,99.2193,99.9058,98.7687,99.2972,3927039.275536,0
+GS.US,D,20121121,000000,99.3862,99.424,98.3371,99.0133,2466455.5808156,0
+GS.US,D,20121123,000000,99.8363,101.248,99.4637,101.248,2350407.058104,0
+GS.US,D,20121126,000000,100.277,101.738,99.6793,101.738,4007048.3913773,0
+GS.US,D,20121127,000000,101.385,102.081,99.572,99.5909,4605966.80516,0
+GS.US,D,20121128,000000,99.0625,100.817,98.5233,100.817,4510708.2857039,0
+GS.US,D,20121129,000000,101.394,101.748,100.14,100.337,3527938.5573366,0
+GS.US,D,20121130,000000,99.6406,100.924,99.3962,99.4836,5047633.2056074,0
+GS.US,D,20121203,000000,99.9535,101.101,99.7478,100.033,4277441.8982572,0
+GS.US,D,20121204,000000,99.7876,100.023,98.2096,98.533,4250861.305138,0
+GS.US,D,20121205,000000,98.886,99.5819,98.0235,98.9639,3885649.0575211,0
+GS.US,D,20121206,000000,99.0329,99.2193,98.2096,99.0133,2758693.1313615,0
+GS.US,D,20121207,000000,99.4637,99.6793,98.1508,98.5233,4687489.1271277,0
+GS.US,D,20121210,000000,98.533,98.9935,97.6804,98.8762,3943476.3878031,0
+GS.US,D,20121211,000000,99.2874,101.238,98.9058,100.454,6723151.3516524,0
+GS.US,D,20121212,000000,100.777,101.375,99.7578,99.7677,6358617.6489271,0
+GS.US,D,20121213,000000,99.5034,100.68,99.2972,100.12,3940741.8008718,0
+GS.US,D,20121214,000000,100.081,101.454,99.9535,100.847,4399470.7993285,0
+GS.US,D,20121217,000000,101.541,104.345,101.424,104.345,6483482.1533872,0
+GS.US,D,20121218,000000,105.433,108.127,105.178,107.961,9512002.4872455,0
+GS.US,D,20121219,000000,108.716,109.255,107.148,107.51,6540738.0774448,0
+GS.US,D,20121220,000000,107.608,109.617,106.981,109.617,5221029.4855197,0
+GS.US,D,20121221,000000,106.991,108.931,106.158,108.509,7569096.8392084,0
+GS.US,D,20121224,000000,108.02,108.569,107.647,107.765,1608750.3490869,0
+GS.US,D,20121226,000000,108.265,109.255,107.393,107.432,2615872.1862982,0
+GS.US,D,20121227,000000,107.775,108.382,105.236,107.02,3861729.5848186,0
+GS.US,D,20121228,000000,106.178,106.981,105.902,106.059,2200392.5168224,0
+GS.US,D,20121231,000000,105.962,107.882,105.413,107.785,4288984.303991,0
+GS.US,D,20130102,000000,110.98,111.263,109.52,111.263,5265700.1874839,0
+GS.US,D,20130103,000000,111.293,111.352,109.901,110.627,5426096.9757901,0
+GS.US,D,20130104,000000,110.617,113.754,110.107,113.635,6195726.0602303,0
+GS.US,D,20130107,000000,113.312,113.635,112.264,113.439,4209820.0530673,0
+GS.US,D,20130108,000000,112.969,113.175,112.107,112.431,3267464.0502921,0
+GS.US,D,20130109,000000,112.724,113.577,112.616,113.498,4339693.5453056,0
+GS.US,D,20130110,000000,114.174,116.732,113.332,116.066,7055959.7645021,0
+GS.US,D,20130111,000000,115.752,115.879,115.008,115.841,3805763.406239,0
+GS.US,D,20130114,000000,115.899,116.016,114.625,115.008,3387582.8219845,0
+GS.US,D,20130115,000000,114.548,115.968,114.174,114.586,5117188.6486461,0
+GS.US,D,20130116,000000,117.369,119.604,116.517,119.212,12607903.859385,0
+GS.US,D,20130117,000000,119.025,119.937,117.957,119.134,7806595.714189,0
+GS.US,D,20130118,000000,119.329,122.328,119.319,122.045,8698149.6221381,0
+GS.US,D,20130122,000000,121.701,123.602,121.104,123.338,6105471.4267111,0
+GS.US,D,20130123,000000,123.191,123.328,122.328,122.975,4675014.1048063,0
+GS.US,D,20130124,000000,122.495,123.995,121.741,122.455,5475607.2844017,0
+GS.US,D,20130125,000000,121.848,122.72,121.064,122.054,5491110.7597128,0
+GS.US,D,20130128,000000,122.025,122.701,121.397,121.818,3604583.5190314,0
+GS.US,D,20130129,000000,121.77,124.622,121.534,124.279,5349769.3486236,0
+GS.US,D,20130130,000000,124.034,124.552,123.308,124.318,4833195.6736244,0
+GS.US,D,20130131,000000,123.583,125.043,123.583,124.936,4359086.6644159,0
+GS.US,D,20130201,000000,125.523,127.062,124.857,126.65,5402144.8513034,0
+GS.US,D,20130204,000000,125.239,125.847,123.888,124.642,5539096.6381469,0
+GS.US,D,20130205,000000,125.328,127.356,125.19,127.101,4994014.8943894,0
+GS.US,D,20130206,000000,126.612,127.708,126.042,127.69,4665222.651003,0
+GS.US,D,20130207,000000,127.366,128.836,125.895,126.944,5789600.1065749,0
+GS.US,D,20130208,000000,127.386,128.395,127.023,128.11,4275437.8949987,0
+GS.US,D,20130211,000000,127.964,129.14,127.543,128.601,4440242.6741791,0
+GS.US,D,20130212,000000,128.816,130.394,128.247,130.188,5100665.8254454,0
+GS.US,D,20130213,000000,130.188,130.845,129.523,130.571,5171573.2564259,0
+GS.US,D,20130214,000000,130.002,132.432,129.807,131.747,5960504.6472013,0
+GS.US,D,20130215,000000,132.168,132.267,130.169,130.933,5035728.5691422,0
+GS.US,D,20130219,000000,131.54,134.354,131.129,134.04,6040128.0638412,0
+GS.US,D,20130220,000000,133.687,133.912,130.609,131.08,5955217.0988887,0
+GS.US,D,20130221,000000,129.894,130.09,126.572,127.483,9846691.4387944,0
+GS.US,D,20130222,000000,128.709,130.207,128.473,130.169,5648957.6477424,0
+GS.US,D,20130225,000000,131.09,131.54,124.709,124.749,7450486.1718012,0
+GS.US,D,20130226,000000,125.543,126.699,124.367,125.455,6707719.3021195,0
+GS.US,D,20130227,000000,125.346,128.886,125.249,128.542,5539509.8872914,0
+GS.US,D,20130228,000000,128.307,129.189,126.954,126.954,5847409.0702283,0
+GS.US,D,20130301,000000,125.553,128.591,124.817,127.62,5353712.0515721,0
+GS.US,D,20130304,000000,127.239,129.257,126.925,128.993,3785538.6869985,0
+GS.US,D,20130305,000000,130.11,131.355,129.56,129.68,5422077.7452221,0
+GS.US,D,20130306,000000,130.629,131.443,129.56,130.688,4239040.3388698,0
+GS.US,D,20130307,000000,131.11,133.245,130.953,132.785,4590205.1766796,0
+GS.US,D,20130308,000000,132.178,132.451,128.846,129.697,7803167.2768423,0
+GS.US,D,20130311,000000,129.237,130.845,129.15,129.983,4231954.9016867,0
+GS.US,D,20130312,000000,129.983,130.394,127.562,128.709,4048957.9768355,0
+GS.US,D,20130313,000000,128.866,129.61,127.66,128.767,3960493.0692407,0
+GS.US,D,20130314,000000,129.071,130.845,128.973,130.591,4584678.8621947,0
+GS.US,D,20130315,000000,128.502,131.952,128.277,131.247,8615579.3819695,0
+GS.US,D,20130318,000000,129.316,129.816,127.944,128.806,4468317.0864279,0
+GS.US,D,20130319,000000,129.384,129.797,125.298,126.199,5576544.1532132,0
+GS.US,D,20130320,000000,127.18,128.414,126.532,127.278,3403322.0023631,0
+GS.US,D,20130321,000000,126.572,127.346,123.259,123.269,5552208.3702615,0
+GS.US,D,20130322,000000,124.21,125.2,123.465,124.279,4085079.0131664,0
+GS.US,D,20130325,000000,125.445,126.042,122.632,123.868,4453457.4634876,0
+GS.US,D,20130326,000000,125.7,125.738,122.799,124.229,4554358.6194101,0
+GS.US,D,20130327,000000,123.701,126.023,123.671,125.318,4676888.5212961,0
+GS.US,D,20130328,000000,125.553,126.386,124.729,124.749,4366551.678591,0
+GS.US,D,20130401,000000,124.612,125.513,122.574,123.828,3045080.9106845,0
+GS.US,D,20130402,000000,123.034,125.033,122.71,124.348,3980055.5694818,0
+GS.US,D,20130403,000000,124.416,124.514,120.544,121.594,5158500.2983052,0
+GS.US,D,20130404,000000,121.701,122.867,120.594,121.221,4039072.6491526,0
+GS.US,D,20130405,000000,119.202,121.908,118.957,121.838,4559113.5354921,0
+GS.US,D,20130408,000000,121.926,122.172,120.26,121.917,3431110.7114998,0
+GS.US,D,20130409,000000,122.328,125.092,122.142,124.219,3850554.5116576,0
+GS.US,D,20130410,000000,124.896,126.944,124.837,126.699,3690505.6689274,0
+GS.US,D,20130411,000000,126.699,127.67,125.641,126.395,3482491.3551282,0
+GS.US,D,20130412,000000,125.798,126.836,124.632,126.435,3693722.8900447,0
+GS.US,D,20130415,000000,126.112,128.385,123.397,124.161,6559856.7174937,0
+GS.US,D,20130416,000000,125.563,125.828,120.516,122.152,9760616.2336597,0
+GS.US,D,20130417,000000,121.084,121.76,117.046,119.192,7503923.8778375,0
+GS.US,D,20130418,000000,118.633,119.437,116.507,117.487,5685142.9672736,0
+GS.US,D,20130419,000000,118.103,118.575,116.87,117.605,4674711.0554336,0
+GS.US,D,20130422,000000,117.83,118.584,116.399,118.29,3763365.0643853,0
+GS.US,D,20130423,000000,119.055,121.574,118.633,121.171,4362149.8099263,0
+GS.US,D,20130424,000000,121.476,122.437,121.181,122.015,3285723.5402678,0
+GS.US,D,20130425,000000,122.162,123.838,121.888,122.701,3111454.8454949,0
+GS.US,D,20130426,000000,122.485,123.298,121.29,122.162,2636505.0528419,0
+GS.US,D,20130429,000000,122.515,123.701,121.995,123.024,3202858.4136726,0
+GS.US,D,20130430,000000,123.093,124.229,122.534,123.848,3052127.5738738,0
+GS.US,D,20130501,000000,123.641,123.641,120.731,120.897,4139046.2903286,0
+GS.US,D,20130502,000000,120.957,121.818,119.007,121.818,5109941.9932783,0
+GS.US,D,20130503,000000,123.211,124.485,122.975,123.259,4740389.0990921,0
+GS.US,D,20130506,000000,123.711,126.779,123.485,125.847,4413058.0230512,0
+GS.US,D,20130507,000000,126.65,127.101,125.082,126.602,3700969.5454126,0
+GS.US,D,20130508,000000,126.445,128.022,125.798,127.376,4151006.0266799,0
+GS.US,D,20130509,000000,127.248,127.924,125.661,125.935,3326159.7139615,0
+GS.US,D,20130510,000000,125.965,126.465,125.043,126.425,3105075.5031464,0
+GS.US,D,20130513,000000,125.181,127.444,124.671,126.856,3509964.770473,0
+GS.US,D,20130514,000000,126.739,131.335,126.739,130.973,6871698.6033792,0
+GS.US,D,20130515,000000,130.609,132.501,130.384,131.933,4927998.0884693,0
+GS.US,D,20130516,000000,131.139,133.5,130.541,130.933,3814645.7119244,0
+GS.US,D,20130517,000000,131.757,134.55,131.393,134.099,4927527.6987023,0
+GS.US,D,20130520,000000,133.589,136.049,133.53,134.706,4730045.6260614,0
+GS.US,D,20130521,000000,134.521,137.137,134.413,136.255,4810069.0270583,0
+GS.US,D,20130522,000000,136.136,139.44,134.413,135.098,7286679.312777,0
+GS.US,D,20130523,000000,132.571,134.696,131.041,133.442,6628786.6747903,0
+GS.US,D,20130524,000000,131.894,134.716,131.649,134.568,3913025.5378815,0
+GS.US,D,20130528,000000,136.862,138.372,135.98,136.676,5257953.5516697,0
+GS.US,D,20130529,000000,135.823,139.597,135.559,138.519,5843177.6030626,0
+GS.US,D,20130530,000000,138.353,140.714,136.94,139.793,5098664.8832916,0
+GS.US,D,20130531,000000,139.44,141.027,137.813,137.823,5179619.880508,0
+GS.US,D,20130603,000000,137.392,139.244,135.872,139.127,5361763.7774955,0
+GS.US,D,20130604,000000,139.028,140.95,136.51,137.499,4676612.0014982,0
+GS.US,D,20130605,000000,137.284,138.519,133.991,134.628,4867886.1536578,0
+GS.US,D,20130606,000000,134.628,135.872,132.952,135.785,3815899.7445134,0
+GS.US,D,20130607,000000,136.912,141.321,136.588,141.184,6691098.5235659,0
+GS.US,D,20130610,000000,141.772,143.047,140.567,142.448,4603050.5926788,0
+GS.US,D,20130611,000000,140.616,141.508,138.773,138.881,4537380.7119663,0
+GS.US,D,20130612,000000,140.293,140.293,137.009,137.636,3813576.36599,0
+GS.US,D,20130613,000000,137.107,141.498,137.009,141.017,4431961.3653977,0
+GS.US,D,20130614,000000,140.95,141.273,138.529,138.538,3493156.2441601,0
+GS.US,D,20130617,000000,139.548,140.89,138.529,139.577,3090633.2108235,0
+GS.US,D,20130618,000000,139.616,140.195,138.636,139.616,2423807.2487386,0
+GS.US,D,20130619,000000,139.626,140.243,137.342,137.392,4182823.1496988,0
+GS.US,D,20130620,000000,135.352,136.049,131.687,132.178,7631769.8983473,0
+GS.US,D,20130621,000000,133.51,133.746,129.541,131.148,6338612.308862,0
+GS.US,D,20130624,000000,129.257,129.787,126.465,128.229,4719736.8455515,0
+GS.US,D,20130625,000000,129.66,131.208,128.856,130.169,3850786.1352523,0
+GS.US,D,20130626,000000,131.365,131.433,128.199,128.963,4210276.1576786,0
+GS.US,D,20130627,000000,130.149,131.815,129.797,130.571,3121688.1187538,0
+GS.US,D,20130628,000000,129.874,129.944,128.414,128.611,3543177.7572689,0
+GS.US,D,20130701,000000,129.944,131.011,128.993,129.032,2935098.4772664,0
+GS.US,D,20130702,000000,128.532,130.277,127.483,128.346,3636240.4442339,0
+GS.US,D,20130703,000000,127.239,128.758,126.944,127.964,1493765.0501002,0
+GS.US,D,20130705,000000,129.541,130.374,128.836,130.326,2638184.5789945,0
+GS.US,D,20130708,000000,131.453,131.649,130.031,130.825,3175090.1119011,0
+GS.US,D,20130709,000000,131.815,133.892,130.257,133.462,3678332.6756102,0
+GS.US,D,20130710,000000,133.138,134.04,131.54,132.531,2875249.7974654,0
+GS.US,D,20130711,000000,134.795,135.823,132.765,134.118,3488859.4734259,0
+GS.US,D,20130712,000000,134.902,136.303,134.853,136.146,3345073.2599906,0
+GS.US,D,20130715,000000,138.48,138.96,137.078,138.607,4859028.3368106,0
+GS.US,D,20130716,000000,139.411,139.744,135.579,136.274,7024872.2047876,0
+GS.US,D,20130717,000000,135.912,137.745,135.647,137.332,4369220.9619537,0
+GS.US,D,20130718,000000,137.412,139.979,137.332,139.528,4071744.8407716,0
+GS.US,D,20130719,000000,139.254,140.175,138.283,139.803,3916849.8781123,0
+GS.US,D,20130722,000000,139.44,141.448,139.381,141.391,3223708.6186553,0
+GS.US,D,20130723,000000,141.596,142.38,140.734,141.391,2993221.7143432,0
+GS.US,D,20130724,000000,141.811,141.938,139.871,140.351,2996217.5155485,0
+GS.US,D,20130725,000000,139.724,141.184,139.204,141.107,2630400.1895546,0
+GS.US,D,20130726,000000,140.361,140.87,139.714,140.537,2789614.3710499,0
+GS.US,D,20130729,000000,140.018,140.156,137.773,138.754,3320769.1084548,0
+GS.US,D,20130730,000000,139.057,139.479,138.049,138.146,3002226.4642195,0
+GS.US,D,20130731,000000,138.243,141.154,138.146,139.499,4351255.3380363,0
+GS.US,D,20130801,000000,140.95,142.762,140.195,142.448,3825590.181859,0
+GS.US,D,20130802,000000,141.881,142.762,141.567,142.557,2198181.3788075,0
+GS.US,D,20130805,000000,142.292,144.33,141.547,143.144,3085276.2774694,0
+GS.US,D,20130806,000000,142.929,143.105,139.901,140.126,4231525.3266501,0
+GS.US,D,20130807,000000,139.469,139.676,137.793,139.019,2506692.7826991,0
+GS.US,D,20130808,000000,140.096,141.537,138.48,138.49,3314085.6963654,0
+GS.US,D,20130809,000000,138.116,139.567,137.773,137.872,2365953.3888819,0
+GS.US,D,20130812,000000,137.539,138.097,136.558,137.509,2330679.2582051,0
+GS.US,D,20130813,000000,137.745,139.959,136.892,139.224,2716372.3374953,0
+GS.US,D,20130814,000000,139.352,140.136,138.548,138.91,1961349.8246675,0
+GS.US,D,20130815,000000,137.676,137.725,136.128,136.725,2595045.4497855,0
+GS.US,D,20130816,000000,136.303,138.009,136.089,136.637,2380513.0235545,0
+GS.US,D,20130819,000000,136.206,136.755,134.824,134.912,2620287.3197503,0
+GS.US,D,20130820,000000,135.001,136.089,134.187,135.696,2699267.9043875,0
+GS.US,D,20130821,000000,135.049,135.422,133.089,133.619,3590763.6513459,0
+GS.US,D,20130822,000000,134.216,135.765,133.697,135.559,2708764.4717641,0
+GS.US,D,20130823,000000,135.706,135.872,134.383,134.932,1763925.9130173,0
+GS.US,D,20130826,000000,134.716,136.676,134.157,134.294,2216330.6690114,0
+GS.US,D,20130827,000000,132.442,133.108,130.08,130.316,4317617.8780452,0
+GS.US,D,20130828,000000,130.571,131.53,129.218,130.541,2746253.821929,0
+GS.US,D,20130829,000000,130.021,132.001,129.777,131.041,2500463.4344843,0
+GS.US,D,20130830,000000,131.168,131.365,129.11,129.816,2618253.7258122,0
+GS.US,D,20130903,000000,131.815,133.128,130.963,132.05,2888746.2084131,0
+GS.US,D,20130904,000000,132.05,134.177,131.707,132.893,2573519.761016,0
+GS.US,D,20130905,000000,133.089,134.853,132.737,133.235,2867572.5466927,0
+GS.US,D,20130906,000000,133.942,134.568,130.884,133.667,2887810.5307207,0
+GS.US,D,20130909,000000,134.324,136.255,134.089,136.069,2521285.0691558,0
+GS.US,D,20130910,000000,139.077,141.234,138.676,140.9,6172974.9091831,0
+GS.US,D,20130911,000000,140.724,141.448,139.753,140.821,2618325.1515902,0
+GS.US,D,20130912,000000,140.645,141.047,139.146,139.391,3150899.2212419,0
+GS.US,D,20130913,000000,140.146,140.537,139.057,139.94,2615435.4686837,0
+GS.US,D,20130916,000000,141.91,143.811,140.95,142.507,4303503.1239332,0
+GS.US,D,20130917,000000,142.625,142.977,141.351,142.831,3092985.1596581,0
+GS.US,D,20130918,000000,142.086,144.282,141.331,143.399,4012373.6933154,0
+GS.US,D,20130919,000000,144.801,145.066,142.39,143.154,4143386.9368979,0
+GS.US,D,20130920,000000,143.341,144.859,139.959,144.859,23925421.449473,0
+GS.US,D,20130923,000000,143.507,143.732,140.537,140.997,5645327.1774806,0
+GS.US,D,20130924,000000,141.244,141.998,139.067,139.067,3995211.099217,0
+GS.US,D,20130925,000000,139.302,139.676,137.509,138.49,4240995.364452,0
+GS.US,D,20130926,000000,138.999,139.891,137.392,138.48,3181047.021791,0
+GS.US,D,20130927,000000,137.127,137.313,136.019,136.383,4317489.3116447,0
+GS.US,D,20130930,000000,134.578,135.775,133.589,135.01,3290351.9306859,0
+GS.US,D,20131001,000000,135.539,136.803,134.451,135.656,2890416.5512514,0
+GS.US,D,20131002,000000,134.559,136.136,134.413,135.382,2849503.8655812,0
+GS.US,D,20131003,000000,135.352,135.794,132.638,133.834,3457170.9168075,0
+GS.US,D,20131004,000000,134.021,134.177,133.178,133.569,3498446.8535775,0
+GS.US,D,20131007,000000,132.414,133.255,131.59,131.62,3073670.6089036,0
+GS.US,D,20131008,000000,131.943,132.971,130.571,130.609,3420441.7409948,0
+GS.US,D,20131009,000000,130.973,132.531,130.414,131.787,3788687.5434425,0
+GS.US,D,20131010,000000,133.824,135.029,133.089,134.814,4272322.7107071,0
+GS.US,D,20131011,000000,135.215,136.96,134.413,136.529,3662356.7697957,0
+GS.US,D,20131014,000000,135.01,136.451,134.403,136.049,2845375.4556096,0
+GS.US,D,20131015,000000,136.353,136.568,134.413,134.501,3564031.0233563,0
+GS.US,D,20131016,000000,135.305,138.627,134.403,138.46,4283517.1708649,0
+GS.US,D,20131017,000000,133.373,135.823,133.089,135.098,8804227.1062331,0
+GS.US,D,20131018,000000,135.539,136.255,133.687,135.402,5839687.9436205,0
+GS.US,D,20131021,000000,135.382,137.098,135.039,136.313,3161634.5156837,0
+GS.US,D,20131022,000000,137.088,137.147,135.02,135.853,3797188.2313993,0
+GS.US,D,20131023,000000,134.824,134.882,133.579,134.598,3205684.833747,0
+GS.US,D,20131024,000000,136.039,136.833,135.529,136.49,3042485.0938363,0
+GS.US,D,20131025,000000,136.529,138.45,136.441,138.323,4361671.2572133,0
+GS.US,D,20131028,000000,138.243,138.41,136.755,137.735,3923147.5910002,0
+GS.US,D,20131029,000000,138.303,139.175,137.362,138.343,4338852.761861,0
+GS.US,D,20131030,000000,138.676,139.067,137.499,138.283,2747376.2270127,0
+GS.US,D,20131031,000000,138.323,139.391,137.245,137.245,3265800.8500317,0
+GS.US,D,20131101,000000,137.559,138.714,137.157,138.283,3209633.6589053,0
+GS.US,D,20131104,000000,138.557,139.284,137.862,139.214,2005451.1611438,0
+GS.US,D,20131105,000000,137.93,138.744,137.176,138.196,2972012.3397338,0
+GS.US,D,20131106,000000,138.519,140.165,138.509,139.528,4211878.1358435,0
+GS.US,D,20131107,000000,139.969,140.096,136.166,136.196,4091383.8686321,0
+GS.US,D,20131108,000000,136.862,139.676,136.411,139.224,4519318.1530643,0
+GS.US,D,20131111,000000,138.627,140.567,138.381,139.813,2682687.9405643,0
+GS.US,D,20131112,000000,139.165,140.233,138.363,138.989,2625002.4414701,0
+GS.US,D,20131113,000000,138.029,139.694,137.539,139.037,3983373.8070566,0
+GS.US,D,20131114,000000,139.557,139.91,138.557,139.244,4276900.0827123,0
+GS.US,D,20131115,000000,139.224,141.144,139.224,140.253,3129004.1591632,0
+GS.US,D,20131118,000000,140.557,143.047,140.086,141.361,4167148.2525204,0
+GS.US,D,20131119,000000,141.518,143.341,141.321,142.175,3154197.0514516,0
+GS.US,D,20131120,000000,142.312,142.694,140.665,140.773,3273797.476069,0
+GS.US,D,20131121,000000,140.997,142.733,140.773,142.547,3706952.9848771,0
+GS.US,D,20131122,000000,142.321,143.556,141.234,143.438,3141940.3879374,0
+GS.US,D,20131125,000000,143.761,145.468,143.761,144.615,3635223.1370807,0
+GS.US,D,20131126,000000,144.526,145.604,143.341,143.38,3462437.0373867,0
+GS.US,D,20131127,000000,143.841,144.526,142.831,143.988,2669817.0153587,0
+GS.US,D,20131129,000000,143.722,145.85,143.556,144.615,2358242.4659568,0
+GS.US,D,20131202,000000,145.408,146.889,144.419,145.291,3653519.3603138,0
+GS.US,D,20131203,000000,144.752,146.172,143.742,143.841,3841135.4922687,0
+GS.US,D,20131204,000000,143.204,145.458,143.204,144.438,2719680.3713875,0
+GS.US,D,20131205,000000,143.301,143.761,141.537,141.724,4166098.293583,0
+GS.US,D,20131206,000000,143.458,143.761,141.057,143.134,3167091.4451272,0
+GS.US,D,20131209,000000,143.801,144.791,142.801,143.537,3028939.7052123,0
+GS.US,D,20131210,000000,143.703,147.398,143.409,145.301,4946021.8733774,0
+GS.US,D,20131211,000000,145.124,145.379,143.076,143.478,3477173.1957677,0
+GS.US,D,20131212,000000,142.605,144.625,142.547,144.095,3401607.7836898,0
+GS.US,D,20131213,000000,144.33,144.929,143.478,144.145,2909552.5375608,0
+GS.US,D,20131216,000000,144.947,146.799,144.752,146.349,3481151.6116055,0
+GS.US,D,20131217,000000,146.623,146.623,145.291,145.928,3345924.2471178,0
+GS.US,D,20131218,000000,146.389,149.76,145.486,149.69,5272496.8604501,0
+GS.US,D,20131219,000000,149.466,150.474,148.926,149.623,3615078.0065643,0
+GS.US,D,20131220,000000,149.514,150.465,148.721,149.984,4385679.5019543,0
+GS.US,D,20131223,000000,150.544,151.25,150.25,151.053,1851865.3309593,0
+GS.US,D,20131224,000000,151.23,151.24,150.201,150.769,912679.61236144,0
+GS.US,D,20131226,000000,151.161,151.308,150.004,151.034,1542175.4017297,0
+GS.US,D,20131227,000000,150.985,151.034,150.308,150.946,2005642.9903762,0
+GS.US,D,20131230,000000,151.083,151.622,150.074,150.436,1449698.4061447,0
+GS.US,D,20131231,000000,150.828,151.897,150.828,151.74,1943722.9630116,0
+GS.US,D,20140102,000000,151.475,152.71,150.955,151.416,2325414.1579942,0
+GS.US,D,20140103,000000,150.946,153.102,150.828,152.514,2508624.3398113,0
+GS.US,D,20140106,000000,153.357,155.062,153.131,153.542,3450836.4706622,0
+GS.US,D,20140107,000000,154.728,154.935,151.964,152.641,3196680.0838707,0
+GS.US,D,20140108,000000,152.808,153.151,151.74,152.758,2584042.8188601,0
+GS.US,D,20140109,000000,153.327,153.327,151.171,151.857,2513494.5575065,0
+GS.US,D,20140110,000000,151.857,152.984,151.514,152.718,2929922.1490938,0
+GS.US,D,20140113,000000,152.651,152.651,150.407,150.544,3298672.013461,0
+GS.US,D,20140114,000000,150.906,151.945,150.426,151.161,2584595.8584559,0
+GS.US,D,20140115,000000,151.514,153.827,151.514,153.014,4143383.875793,0
+GS.US,D,20140116,000000,153.014,153.052,149.358,149.994,5510017.1631641,0
+GS.US,D,20140117,000000,149.847,151.759,149.358,150.886,4037644.1335915,0
+GS.US,D,20140121,000000,150.093,150.328,146.682,148.28,6008809.9009003,0
+GS.US,D,20140122,000000,148.476,149.496,147.927,148.652,2901505.9134787,0
+GS.US,D,20140123,000000,147.603,147.603,144.682,146.162,4649625.3018123,0
+GS.US,D,20140124,000000,144.272,145.476,143.144,143.517,4885208.9455727,0
+GS.US,D,20140127,000000,143.027,143.478,139.92,140.988,6541568.6572067,0
+GS.US,D,20140128,000000,141.273,142.576,140.89,142.341,3726299.1670475,0
+GS.US,D,20140129,000000,140.361,142.203,140.067,140.293,4076087.5280774,0
+GS.US,D,20140130,000000,141.518,142.272,140.87,141.978,3329992.2171383,0
+GS.US,D,20140131,000000,140.195,142.105,139.813,140.488,3996193.7138494,0
+GS.US,D,20140203,000000,141.371,141.684,136.784,136.823,5972064.3991955,0
+GS.US,D,20140204,000000,137.372,139.175,136.853,138.48,3932226.8277593,0
+GS.US,D,20140205,000000,137.469,139.224,137.235,137.313,3781590.8822086,0
+GS.US,D,20140206,000000,137.95,138.646,137.068,138.48,4436862.1941405,0
+GS.US,D,20140207,000000,139.352,139.449,137.185,138.607,5845359.1503981,0
+GS.US,D,20140210,000000,137.823,138.49,137.195,137.803,5059793.9545056,0
+GS.US,D,20140211,000000,137.989,141.224,137.225,140.724,5880325.1298611,0
+GS.US,D,20140212,000000,140.803,141.429,139.744,139.969,3583176.1929799,0
+GS.US,D,20140213,000000,139.165,140.734,138.744,140.43,3665233.1879149,0
+GS.US,D,20140214,000000,139.841,140.803,139.469,140.136,4931362.2426157,0
+GS.US,D,20140218,000000,140.47,141.753,140.136,140.95,4002143.4811613,0
+GS.US,D,20140219,000000,140.303,142.282,139.518,139.773,4358040.7869516,0
+GS.US,D,20140220,000000,140.038,141.224,139.244,140.803,3103174.5570819,0
+GS.US,D,20140221,000000,140.645,141.801,140.508,140.803,3038831.1551046,0
+GS.US,D,20140224,000000,140.734,143.301,140.45,142.567,3817643.5538662,0
+GS.US,D,20140225,000000,142.213,142.36,139.676,139.959,4329680.6715904,0
+GS.US,D,20140226,000000,140.205,140.773,138.087,139.861,4642922.5027259,0
+GS.US,D,20140227,000000,139.724,142.41,139.44,142.066,4432120.542846,0
+GS.US,D,20140228,000000,141.557,144.145,141.361,142.968,4996843.3552004,0
+GS.US,D,20140303,000000,141.273,142.008,140.567,141.488,3673277.7712604,0
+GS.US,D,20140304,000000,143.124,144.967,142.723,144.938,4019797.8927602,0
+GS.US,D,20140305,000000,144.996,148.505,144.526,147.653,5198701.7872996,0
+GS.US,D,20140306,000000,148.349,149.446,148.162,148.26,3967896.8613202,0
+GS.US,D,20140307,000000,149.553,150.788,148.662,149.7,4767986.9993646,0
+GS.US,D,20140310,000000,149.093,149.917,148.142,149.006,2551635.9229881,0
+GS.US,D,20140311,000000,149.407,149.407,145.888,145.918,4467448.7530405,0
+GS.US,D,20140312,000000,145.281,145.997,144.135,145.761,2987230.1119326,0
+GS.US,D,20140313,000000,146.438,147.074,143.076,143.164,3983251.3628657,0
+GS.US,D,20140314,000000,143.351,143.771,141.753,142.047,3215696.6870939,0
+GS.US,D,20140317,000000,142.899,144.996,142.85,143.291,3734186.6136814,0
+GS.US,D,20140318,000000,143.664,145.183,143.448,144.399,2260085.0802799,0
+GS.US,D,20140319,000000,144.722,146.143,143.252,144.478,4114433.9875789,0
+GS.US,D,20140320,000000,144.202,146.408,143.664,145.34,4599360.9410581,0
+GS.US,D,20140321,000000,145.732,146.005,143.361,143.399,5583033.6953337,0
+GS.US,D,20140324,000000,143.654,144.291,141.811,142.35,3170213.7719964,0
+GS.US,D,20140325,000000,143.086,143.791,139.861,140.195,5166317.3395292,0
+GS.US,D,20140326,000000,141.488,141.724,138.9,138.91,3024233.7668067,0
+GS.US,D,20140327,000000,138.98,140.253,138.087,139.401,4529180.0122772,0
+GS.US,D,20140328,000000,139.332,141.027,138.519,139.411,3062520.0245809,0
+GS.US,D,20140331,000000,140.175,140.988,139.342,140.734,2903949.6954564,0
+GS.US,D,20140401,000000,141.508,142.811,141.057,142.507,3872051.6301158,0
+GS.US,D,20140402,000000,142.497,143.889,142.35,143.664,2802507.7443572,0
+GS.US,D,20140403,000000,143.703,144.008,141.724,142.654,2721053.7870627,0
+GS.US,D,20140404,000000,143.448,143.478,139.901,140.195,3803724.7104597,0
+GS.US,D,20140407,000000,139.969,140.156,136.079,136.176,5408844.589285,0
+GS.US,D,20140408,000000,136.303,136.363,133.54,134.481,7967374.1202237,0
+GS.US,D,20140409,000000,134.961,136.588,134.373,135.823,4667423.5853354,0
+GS.US,D,20140410,000000,136.049,136.47,133.834,133.971,5594574.0603309,0
+GS.US,D,20140411,000000,132.648,132.688,130.247,131.139,7521887.4610185,0
+GS.US,D,20140414,000000,132.785,133.235,131.787,132.913,3554986.4791179,0
+GS.US,D,20140415,000000,133.118,134.011,131.502,133.06,4237317.9572504,0
+GS.US,D,20140416,000000,134.294,135.118,133.227,135.059,3720172.8760269,0
+GS.US,D,20140417,000000,138.333,138.636,135.158,135.215,5268520.4853488,0
+GS.US,D,20140421,000000,135.275,135.922,134.197,135.539,5299292.7512717,0
+GS.US,D,20140422,000000,135.402,138.126,135.098,137.803,5294138.8712008,0
+GS.US,D,20140423,000000,137.636,138.253,136.823,137.793,2375696.885377,0
+GS.US,D,20140424,000000,138.343,139.234,137.921,138.166,3416119.4610542,0
+GS.US,D,20140425,000000,137.823,138.087,135.628,135.902,3844422.0984275,0
+GS.US,D,20140428,000000,136.216,136.421,132.285,134.461,4537538.8690463,0
+GS.US,D,20140429,000000,134.922,136.029,134.55,135.902,2515112.8615635,0
+GS.US,D,20140430,000000,136.029,137.715,135.853,137.274,3196629.0654579,0
+GS.US,D,20140501,000000,137.255,138.303,137.176,137.725,2419842.0976884,0
+GS.US,D,20140502,000000,137.793,139.019,136.186,136.47,2983247.6146219,0
+GS.US,D,20140505,000000,134.431,134.755,132.717,134.304,3511102.4810806,0
+GS.US,D,20140506,000000,133.864,133.864,132.442,132.737,3576885.6226697,0
+GS.US,D,20140507,000000,133.482,134.275,132.031,133.579,3796569.8882351,0
+GS.US,D,20140508,000000,133.795,135.882,133.295,135.196,3166325.1485654,0
+GS.US,D,20140509,000000,135.342,135.618,133.717,135.039,3070122.7884708,0
+GS.US,D,20140512,000000,135.628,137.372,135.628,137.058,2626667.6824671,0
+GS.US,D,20140513,000000,137.039,138.216,136.696,137.656,2213793.0131539,0
+GS.US,D,20140514,000000,137.597,138.206,136.823,136.98,2486978.2475875,0
+GS.US,D,20140515,000000,136.303,136.549,133.922,134.55,3223871.8775765,0
+GS.US,D,20140516,000000,133.657,134.824,132.991,134.383,3313069.4095805,0
+GS.US,D,20140519,000000,134.216,135.696,134.001,135.432,1883797.7555914,0
+GS.US,D,20140520,000000,135.255,135.628,133.657,134.304,2369127.7545324,0
+GS.US,D,20140521,000000,135.01,137.205,134.981,136.882,4920460.6281479,0
+GS.US,D,20140522,000000,136.539,137.666,136.264,137.284,1915244.4849327,0
+GS.US,D,20140523,000000,137.332,137.823,137.039,137.569,1413861.0321895,0
+GS.US,D,20140527,000000,138.41,140.37,137.911,138.95,3791599.6744507,0
+GS.US,D,20140528,000000,138.656,139.284,137.696,138.92,2157993.1546003,0
+GS.US,D,20140529,000000,138.872,139.636,137.569,138.519,2064342.7355187,0
+GS.US,D,20140530,000000,138.48,138.48,137.176,137.715,2592520.0383471,0
+GS.US,D,20140602,000000,137.696,138.068,136.089,137.911,2509126.3609942,0
+GS.US,D,20140603,000000,137.754,139.567,137.274,139.449,2794621.3180916,0
+GS.US,D,20140604,000000,139.146,140.233,138.627,139.959,2434687.435473,0
+GS.US,D,20140605,000000,140.223,140.841,139.234,140.106,2159955.3227603,0
+GS.US,D,20140606,000000,140.4,143.281,140.4,143.214,4035419.7307891,0
+GS.US,D,20140609,000000,143.105,143.801,142.733,143.076,2740648.9390881,0
+GS.US,D,20140610,000000,142.762,144.155,142.615,143.38,1963759.9344928,0
+GS.US,D,20140611,000000,142.312,143.184,141.948,142.576,2325294.774908,0
+GS.US,D,20140612,000000,142.85,143.634,142.243,143.037,2679536.0230155,0
+GS.US,D,20140613,000000,143.194,143.978,142.567,142.968,2043326.2105101,0
+GS.US,D,20140616,000000,142.645,143.537,141.734,142.939,2037832.5478093,0
+GS.US,D,20140617,000000,142.733,145.428,142.595,144.996,2842724.5388755,0
+GS.US,D,20140618,000000,144.692,146.613,144.183,146.398,3336951.1286575,0
+GS.US,D,20140619,000000,146.535,146.672,145.565,146.29,2676656.5437917,0
+GS.US,D,20140620,000000,146.789,147.437,146.005,146.389,5439623.9977855,0
+GS.US,D,20140623,000000,146.682,147.046,145.83,146.742,2027572.7449758,0
+GS.US,D,20140624,000000,146.124,146.976,144.752,144.996,1865771.9299467,0
+GS.US,D,20140625,000000,144.625,145.643,144.282,145.134,1858445.6858546,0
+GS.US,D,20140626,000000,143.918,144.909,143.389,144.811,2472789.0065926,0
+GS.US,D,20140627,000000,144.145,144.507,143.389,143.742,3609897.5969188,0
+GS.US,D,20140630,000000,143.811,144.712,143.389,144.321,2190681.6721116,0
+GS.US,D,20140701,000000,143.37,145.036,143.114,143.761,3420091.7546823,0
+GS.US,D,20140702,000000,143.918,144.625,143.565,143.821,2178546.4324199,0
+GS.US,D,20140703,000000,144.634,146.438,144.565,146.045,2089883.5733831,0
+GS.US,D,20140707,000000,145.604,145.604,143.831,144.615,2058356.2349495,0
+GS.US,D,20140708,000000,143.703,143.742,141.117,142.155,2818712.2126615,0
+GS.US,D,20140709,000000,142.419,142.488,141.027,141.929,2255333.2253027,0
+GS.US,D,20140710,000000,139.832,141.164,139.214,140.831,2557418.3499058,0
+GS.US,D,20140711,000000,140.488,142.35,139.959,142.056,2660909.2004669,0
+GS.US,D,20140714,000000,144.085,144.565,143.468,143.918,3488472.7538562,0
+GS.US,D,20140715,000000,146.261,146.662,144.055,145.791,5606251.1546747,0
+GS.US,D,20140716,000000,145.82,147.369,145.624,146.909,3834884.7163205,0
+GS.US,D,20140717,000000,146.712,147.917,145.555,146.653,4427039.1089214,0
+GS.US,D,20140718,000000,146.879,148.074,146.212,147.8,2974953.0410531,0
+GS.US,D,20140721,000000,146.682,148.329,146.585,148.025,2593904.6780731,0
+GS.US,D,20140722,000000,148.574,151.141,148.574,150.818,4466978.3632735,0
+GS.US,D,20140723,000000,150.995,152.738,150.494,152.406,3997386.5243428,0
+GS.US,D,20140724,000000,152.387,152.828,151.338,151.916,2335380.0947695,0
+GS.US,D,20140725,000000,151.612,152.092,150.574,151.151,2463196.5245998,0
+GS.US,D,20140728,000000,150.798,152.092,150.524,151.651,2672555.6837631,0
+GS.US,D,20140729,000000,151.837,152.661,151.2,151.288,3556206.8395544,0
+GS.US,D,20140730,000000,151.66,152.965,151.131,151.475,2731458.4821888,0
+GS.US,D,20140731,000000,150.357,151.043,148.897,148.976,4406622.5604484,0
+GS.US,D,20140801,000000,148.574,148.878,145.987,146.752,3643229.9668007,0
+GS.US,D,20140804,000000,146.996,148.152,146.585,148.005,2441122.8980758,0
+GS.US,D,20140805,000000,147.643,148.054,145.526,146.005,3186064.1725153,0
+GS.US,D,20140806,000000,144.929,147.241,144.82,146.3,1996509.6740994,0
+GS.US,D,20140807,000000,146.78,147.427,145.418,145.722,2237506.3714683,0
+GS.US,D,20140808,000000,145.938,148.632,145.379,148.466,2622288.2619041,0
+GS.US,D,20140811,000000,148.868,149.446,147.937,148.623,2434325.2047414,0
+GS.US,D,20140812,000000,148.064,149.162,147.711,148.525,1581362.6446758,0
+GS.US,D,20140813,000000,148.594,148.996,147.613,148.564,1985309.0917321,0
+GS.US,D,20140814,000000,148.906,149.162,148.005,148.858,1660786.0691369,0
+GS.US,D,20140815,000000,149.083,150.465,147.77,148.162,2838003.294946,0
+GS.US,D,20140818,000000,149.289,150.494,148.829,150.436,2178717.8542873,0
+GS.US,D,20140819,000000,150.494,150.896,149.662,149.966,2230227.0643162,0
+GS.US,D,20140820,000000,149.309,150.151,148.741,150.024,2036393.8285656,0
+GS.US,D,20140821,000000,150.191,151.622,149.476,150.936,2413788.252814,0
+GS.US,D,20140822,000000,151.122,152.544,150.651,151.22,3111260.9755259,0
+GS.US,D,20140825,000000,152.308,155.022,152.092,153.327,3556095.6194143,0
+GS.US,D,20140826,000000,153.787,154.405,153.268,153.327,3619668.6433567,0
+GS.US,D,20140827,000000,154.179,154.179,153.033,153.709,2401129.5642061,0
+GS.US,D,20140828,000000,153.072,153.67,152.073,153.572,2269242.8853948,0
+GS.US,D,20140829,000000,154.151,155.209,153.729,154.855,2969971.6032179,0
+GS.US,D,20140902,000000,154.983,155.806,154.199,155.425,2297556.0638161,0
+GS.US,D,20140903,000000,156.022,157.404,155.14,155.288,2773425.2082695,0
+GS.US,D,20140904,000000,155.562,156.973,155.248,155.679,1939165.9983717,0
+GS.US,D,20140905,000000,155.268,155.532,153.759,155.405,2964342.2315389,0
+GS.US,D,20140908,000000,155.268,156.414,154.954,155.709,2020083.2419625,0
+GS.US,D,20140909,000000,153.787,154.444,152.701,153.357,3010909.7980945,0
+GS.US,D,20140910,000000,154.16,155.767,153.964,155.502,2844888.7399506,0
+GS.US,D,20140911,000000,154.571,156.835,154.307,156.493,2206143.312324,0
+GS.US,D,20140912,000000,156.219,158.62,156.159,158.364,3891143.7405901,0
+GS.US,D,20140915,000000,158.139,159.422,157.806,159.05,2669633.3490723,0
+GS.US,D,20140916,000000,158.972,159.56,158.06,159.11,2478269.404506,0
+GS.US,D,20140917,000000,158.903,160.608,158.61,159.766,3271143.4982302,0
+GS.US,D,20140918,000000,160.667,162.892,160.393,162.461,4132081.2566,0
+GS.US,D,20140919,000000,162.755,163.01,160.717,160.971,6295806.8400733,0
+GS.US,D,20140922,000000,160.834,161.608,160.021,160.197,2121846.609063,0
+GS.US,D,20140923,000000,159.57,161.54,159.57,160.011,2287311.5665063,0
+GS.US,D,20140924,000000,160.168,162.647,159.481,162.382,3278243.2205689,0
+GS.US,D,20140925,000000,162.088,162.373,158.61,159.158,3563191.26028,0
+GS.US,D,20140926,000000,159.707,160.462,158.403,160.031,2235323.8037645,0
+GS.US,D,20140929,000000,158.306,159.56,157.522,158.913,2021054.6325441,0
+GS.US,D,20140930,000000,159.432,159.913,157.943,158.707,2356937.4149548,0
+GS.US,D,20141001,000000,158.373,158.933,155.905,156.219,4853693.8515581,0
+GS.US,D,20141002,000000,156.139,158.58,156.13,158.119,3227096.2412716,0
+GS.US,D,20141003,000000,159.599,162.98,159.57,162.598,3783968.3402496,0
+GS.US,D,20141006,000000,163.451,163.833,161.785,162.098,2242354.1410617,0
+GS.US,D,20141007,000000,161.284,161.284,158.757,158.894,3384545.1856806,0
+GS.US,D,20141008,000000,159.1,161.657,157.472,161.344,3660020.1264851,0
+GS.US,D,20141009,000000,160.657,160.942,156.258,156.708,5659829.6715306,0
+GS.US,D,20141010,000000,156.943,158.169,155.659,155.953,5095674.1839276,0
+GS.US,D,20141013,000000,156.493,158.373,154.307,154.571,3975055.7650179,0
+GS.US,D,20141014,000000,155.189,157.149,153.689,154.503,4114616.6334971,0
+GS.US,D,20141015,000000,152.591,153.807,148.28,153.248,7322423.8332207,0
+GS.US,D,20141016,000000,148.692,152.415,148.074,149.172,9020016.6261579,0
+GS.US,D,20141017,000000,151.984,153.475,151.367,152.945,5726521.9612377,0
+GS.US,D,20141020,000000,152.357,153.846,152.004,153.729,2669472.1308875,0
+GS.US,D,20141021,000000,154.954,155.934,154.179,155.767,3068496.3214676,0
+GS.US,D,20141022,000000,156.091,156.296,152.885,152.885,3572158.2565308,0
+GS.US,D,20141023,000000,154.581,156.571,154.513,155.659,3928640.2333327,0
+GS.US,D,20141024,000000,155.846,158.639,155.629,158.511,3355426.9367039,0
+GS.US,D,20141027,000000,158.109,159.217,157.629,158.982,2762707.2600882,0
+GS.US,D,20141028,000000,159.217,161.08,158.383,161.08,3512340.1877775,0
+GS.US,D,20141029,000000,160.883,161.941,160.295,160.873,3908431.8399843,0
+GS.US,D,20141030,000000,160.373,161.735,160.079,161.628,3232677.6556425,0
+GS.US,D,20141031,000000,163.431,164.255,162.647,164.245,3883198.1329655,0
+GS.US,D,20141103,000000,164.558,165.97,164.028,164.999,2666476.3296823,0
+GS.US,D,20141104,000000,164.676,165.116,163.235,164.489,2345133.7949471,0
+GS.US,D,20141105,000000,165.606,165.871,163.921,164.118,3633325.2521209,0
+GS.US,D,20141106,000000,164.588,165.499,164.058,165.136,2215537.8428749,0
+GS.US,D,20141107,000000,165.342,165.528,163.667,164.902,2291678.7426504,0
+GS.US,D,20141110,000000,164.715,165.871,164.715,165.813,1797424.6029254,0
+GS.US,D,20141111,000000,165.823,166.587,164.735,165.881,1885211.9859968,0
+GS.US,D,20141112,000000,164.862,165.039,163.695,164.402,2685935.7727293,0
+GS.US,D,20141113,000000,164.999,165.293,163.568,164.46,2023671.8771257,0
+GS.US,D,20141114,000000,164.568,164.999,163.931,164.245,1956616.3363189,0
+GS.US,D,20141117,000000,163.852,165.293,163.588,164.205,1843068.7362076,0
+GS.US,D,20141118,000000,164.078,164.862,163.901,163.941,2096414.9506022,0
+GS.US,D,20141119,000000,163.931,164.245,162.697,163.558,2614296.7377079,0
+GS.US,D,20141120,000000,162.392,164.138,162.158,164.028,3296578.2177958,0
+GS.US,D,20141121,000000,165.548,165.685,163.715,163.901,2738718.4023441,0
+GS.US,D,20141124,000000,164.362,165.039,163.971,164.312,2346728.6305343,0
+GS.US,D,20141125,000000,164.705,164.705,162.706,163.274,4254201.9908144,0
+GS.US,D,20141126,000000,164.195,164.195,162.315,162.961,2341240.0696748,0
+GS.US,D,20141128,000000,163.391,164.332,163.147,163.391,1378044.0655995,0
+GS.US,D,20141201,000000,163.137,163.588,160.951,163.216,2838721.6341996,0
+GS.US,D,20141202,000000,164.185,165.578,163.755,164.969,3592723.7787694,0
+GS.US,D,20141203,000000,164.568,166.372,164.205,165.588,3516214.5260529,0
+GS.US,D,20141204,000000,165.45,166.812,164.774,166.489,3645718.6449819,0
+GS.US,D,20141205,000000,167.136,170.781,166.999,169.507,4179971.2204179,0
+GS.US,D,20141208,000000,169.507,171.781,168.704,170.527,3130390.8396258,0
+GS.US,D,20141209,000000,167.988,171.056,167.303,170.761,5267440.935732,0
+GS.US,D,20141210,000000,169.527,169.977,166.175,166.528,7502268.8405232,0
+GS.US,D,20141211,000000,167.39,169.086,166.959,167.842,3665961.730851,0
+GS.US,D,20141212,000000,166.225,167.076,163.098,163.764,4426326.8918774,0
+GS.US,D,20141215,000000,165.009,165.479,160.794,160.913,5452333.7048065,0
+GS.US,D,20141216,000000,159.551,162.138,158.198,158.972,4770830.7656994,0
+GS.US,D,20141217,000000,159.648,161.735,159.257,160.481,5851324.223234,0
+GS.US,D,20141218,000000,163.029,166.235,162.872,166.185,4853739.7681297,0
+GS.US,D,20141219,000000,166.734,169.126,166.548,167.616,5532408.1242162,0
+GS.US,D,20141222,000000,168.194,168.694,167.176,168.635,3523409.1426396,0
+GS.US,D,20141223,000000,169.233,170.067,168.899,169.547,2705049.3109369,0
+GS.US,D,20141224,000000,170.517,170.644,169.136,169.89,804456.29382,0
+GS.US,D,20141226,000000,170.057,170.419,169.478,169.507,1171752.1334196,0
+GS.US,D,20141229,000000,169.606,170.811,168.969,170.134,1418061.8883074,0
+GS.US,D,20141230,000000,169.547,170.419,168.763,169.713,1310001.8286873,0
+GS.US,D,20141231,000000,170.547,170.704,168.067,168.115,1806276.2975629,0
+GS.US,D,20150102,000000,169.4,169.733,167.116,168.606,2164783.7053569,0
+GS.US,D,20150105,000000,167.44,168.302,162.608,163.344,3939553.0718513,0
+GS.US,D,20150106,000000,163.304,163.628,159.521,160.031,3955609.5867582,0
+GS.US,D,20150107,000000,162.078,163.02,161.118,162.451,2186970.5927575,0
+GS.US,D,20150108,000000,164.215,165.489,164.128,165.029,2262495.1901051,0
+GS.US,D,20150109,000000,165.206,165.921,162.167,162.5,2283640.2815144,0
+GS.US,D,20150112,000000,162.51,162.657,159.668,160.52,2403100.9156804,0
+GS.US,D,20150113,000000,161.814,164.245,159.03,160.393,3165302.739571,0
+GS.US,D,20150114,000000,157.12,158.296,154.474,156.306,6001019.389251,0
+GS.US,D,20150115,000000,156.266,157.502,153.915,154.816,3626394.910913,0
+GS.US,D,20150116,000000,153.435,156.199,150.946,153.709,5908109.7575246,0
+GS.US,D,20150120,000000,153.984,154.67,151.103,152.327,4159870.9861048,0
+GS.US,D,20150121,000000,151.377,154.728,149.927,153.64,4308622.3114832,0
+GS.US,D,20150122,000000,155.091,158.364,153.709,157.884,7181146.7053317,0
+GS.US,D,20150123,000000,157.434,158.697,156.493,156.551,3601648.9399216,0
+GS.US,D,20150126,000000,155.012,156.943,154.434,156.493,3155258.2344399,0
+GS.US,D,20150127,000000,153.709,154.945,152.905,153.072,3844787.3902638,0
+GS.US,D,20150128,000000,154.131,154.346,150.054,150.151,3196746.4078075,0
+GS.US,D,20150129,000000,150.21,152.905,150.132,152.651,2791729.5944486,0
+GS.US,D,20150130,000000,151.014,152.387,149.446,149.534,3501583.4656024,0
+GS.US,D,20150202,000000,150.074,152.308,149.387,152.21,3430111.7709752,0
+GS.US,D,20150203,000000,152.671,156.541,152.581,156.316,4342995.4569883,0
+GS.US,D,20150204,000000,155.012,156.718,154.846,155.062,3436611.5167783,0
+GS.US,D,20150205,000000,155.629,157.502,155.455,156.757,2806769.8225706,0
+GS.US,D,20150206,000000,157.894,160.119,157.09,159.09,3748325.8566316,0
+GS.US,D,20150209,000000,157.522,158.668,157.1,158.06,2792431.6078101,0
+GS.US,D,20150210,000000,159.011,160.295,158.159,160.06,2947490.849759,0
+GS.US,D,20150211,000000,159.599,163.216,159.364,162.745,4703887.4654011,0
+GS.US,D,20150212,000000,163.264,164.813,162.549,164.598,3558989.3837938,0
+GS.US,D,20150213,000000,164.685,165.94,163.344,163.911,3136658.9618342,0
+GS.US,D,20150217,000000,163.725,165.333,163.314,164.832,2448216.498205,0
+GS.US,D,20150218,000000,164.372,164.852,162.882,163.637,2133792.0602586,0
+GS.US,D,20150219,000000,162.775,164.666,162.442,163.999,1695359.2068206,0
+GS.US,D,20150220,000000,163.344,166.215,162.235,166.087,2671664.9022738,0
+GS.US,D,20150223,000000,165.421,165.421,164.148,165.068,1947593.219814,0
+GS.US,D,20150224,000000,164.842,167.616,164.509,166.695,3029304.9970485,0
+GS.US,D,20150225,000000,166.127,166.92,165.186,166.273,3200426.876114,0
+GS.US,D,20150226,000000,165.744,167.449,165.313,167.204,2815201.1254859,0
+GS.US,D,20150227,000000,166.342,167.479,165.136,165.136,2956710.8973378,0
+GS.US,D,20150302,000000,165.391,166.979,165.136,166.862,1907214.1867427,0
+GS.US,D,20150303,000000,165.911,167.783,165.803,166.41,1709973.941379,0
+GS.US,D,20150304,000000,165.588,166.008,164.402,165.029,1894679.9830622,0
+GS.US,D,20150305,000000,165.656,165.93,164.489,165.371,1528711.6425662,0
+GS.US,D,20150306,000000,163.558,166.528,162.343,162.627,4716703.2907207,0
+GS.US,D,20150309,000000,162.941,164.245,162.333,163.5,2567316.9423761,0
+GS.US,D,20150310,000000,161.451,161.951,158.953,158.953,3182018.4123725,0
+GS.US,D,20150311,000000,159.481,161.677,159.227,160.256,2412026.0768325,0
+GS.US,D,20150312,000000,161.775,165.313,161.755,165.264,3580055.9068471,0
+GS.US,D,20150313,000000,164.352,167.009,161.971,167.009,3557876.1620244,0
+GS.US,D,20150316,000000,165.342,167.469,165.224,166.959,2445477.8298007,0
+GS.US,D,20150317,000000,166.145,166.392,164.245,165.803,2164561.2650767,0
+GS.US,D,20150318,000000,165.029,167.95,164.607,167.322,3206957.2329648,0
+GS.US,D,20150319,000000,166.832,166.832,164.509,165.283,2410306.7563179,0
+GS.US,D,20150320,000000,165.705,168.724,165.224,168.037,3992693.8507246,0
+GS.US,D,20150323,000000,167.94,169.008,167.019,167.019,1828133.6060162,0
+GS.US,D,20150324,000000,166.999,167.479,166.312,166.42,2067893.6170564,0
+GS.US,D,20150325,000000,166.254,166.382,162.98,162.98,2921789.8140781,0
+GS.US,D,20150326,000000,162.295,163.529,160.961,162.892,2732368.650675,0
+GS.US,D,20150327,000000,162.843,163.971,162.078,163.618,1769511.4088612,0
+GS.US,D,20150330,000000,164.646,167.056,164.598,166.195,2762941.9447874,0
+GS.US,D,20150331,000000,165.578,165.783,163.529,163.529,2467294.3235237,0
+GS.US,D,20150401,000000,163.372,167.322,162.667,167.233,4633711.6384615,0
+GS.US,D,20150402,000000,167.086,167.656,166.028,166.665,2639381.470961,0
+GS.US,D,20150406,000000,165.45,167.577,164.372,167.086,2295365.3331662,0
+GS.US,D,20150407,000000,167.243,168.479,167.243,167.38,2043625.1784096,0
+GS.US,D,20150408,000000,167.763,168.655,167.204,167.518,2295593.895656,0
+GS.US,D,20150409,000000,167.547,169.703,167.39,169.547,2270838.7413502,0
+GS.US,D,20150410,000000,169.36,170.4,168.871,170.194,2028357.4081662,0
+GS.US,D,20150413,000000,169.713,171.732,169.459,170.134,2524212.5056878,0
+GS.US,D,20150414,000000,171.38,172.692,170.262,172.017,3755569.4508947,0
+GS.US,D,20150415,000000,172.457,175.869,171.742,174.947,5805408.6719951,0
+GS.US,D,20150416,000000,176.348,176.505,172.858,174.182,6869893.5719309,0
+GS.US,D,20150417,000000,172.084,172.497,170.204,171.703,5262327.8703915,0
+GS.US,D,20150420,000000,173.192,173.662,172.193,172.35,3007582.3772053,0
+GS.US,D,20150421,000000,173.095,173.575,171.036,171.262,2147402.7524513,0
+GS.US,D,20150422,000000,172.184,173.261,171.026,172.545,2227687.3677221,0
+GS.US,D,20150423,000000,172.231,174.437,171.919,173.388,2360187.2878564,0
+GS.US,D,20150424,000000,173.212,173.212,171.79,172.241,1661658.4839974,0
+GS.US,D,20150427,000000,173.124,173.388,170.841,170.988,2031002.2026907,0
+GS.US,D,20150428,000000,170.654,171.927,169.136,171.83,2194631.5176381,0
+GS.US,D,20150429,000000,170.341,173.77,170.057,172.751,2851100.7419049,0
+GS.US,D,20150430,000000,172.614,173.79,169.987,170.889,3141098.5841246,0
+GS.US,D,20150501,000000,172.654,172.751,171.252,171.87,2332718.9743527,0
+GS.US,D,20150504,000000,172.507,173.761,172.174,173.378,1817785.0311442,0
+GS.US,D,20150505,000000,172.536,174.339,171.154,171.644,2629268.6011566,0
+GS.US,D,20150506,000000,172.046,172.771,168.802,170.742,2796830.4153701,0
+GS.US,D,20150507,000000,170.751,172.212,169.487,171.742,2063553.9908554,0
+GS.US,D,20150508,000000,173.212,175.172,173.212,174.447,3669365.6793595,0
+GS.US,D,20150511,000000,174.447,175.692,174.241,175.505,2260422.8221733,0
+GS.US,D,20150512,000000,174.427,174.908,172.32,174.466,2583235.7075681,0
+GS.US,D,20150513,000000,174.418,175.525,173.879,175.26,2463552.6331218,0
+GS.US,D,20150514,000000,176.044,176.515,175.26,176.299,2249389.5802002,0
+GS.US,D,20150515,000000,176.23,176.563,175.584,176.563,2003020.6439533,0
+GS.US,D,20150518,000000,176.319,178.503,176.309,178.063,2487051.714102,0
+GS.US,D,20150519,000000,178.279,179.406,177.966,178.69,2724173.0528272,0
+GS.US,D,20150520,000000,178.503,179.19,177.622,178.426,2104821.7646793,0
+GS.US,D,20150521,000000,178.014,178.513,177.652,178.319,2557426.5128519,0
+GS.US,D,20150522,000000,178.063,181.19,178.043,180.777,3494536.8024131,0
+GS.US,D,20150526,000000,180.523,180.523,178.357,179.572,3830265.5092169,0
+GS.US,D,20150527,000000,179.994,182.435,179.112,181.875,3461322.795249,0
+GS.US,D,20150528,000000,181.601,182.052,180.895,181.944,3534810.7375538,0
+GS.US,D,20150529,000000,181.728,181.768,179.454,179.945,2584426.4773251,0
+GS.US,D,20150601,000000,181.003,182.258,180.543,181.367,2392669.6909795,0
+GS.US,D,20150602,000000,180.503,181.395,179.484,180.131,2555838.8198425,0
+GS.US,D,20150603,000000,181.17,183.414,180.455,181.788,2769478.4238478,0
+GS.US,D,20150604,000000,181.15,183.316,180.65,182.307,3967331.5773054,0
+GS.US,D,20150605,000000,184.139,184.972,182.013,183.659,3695310.583054,0
+GS.US,D,20150608,000000,184.315,184.766,182.797,183.11,2498603.3031502,0
+GS.US,D,20150609,000000,183.267,183.649,181.2,182.425,2611163.1867877,0
+GS.US,D,20150610,000000,183.022,186.237,182.709,185.982,3067697.3731217,0
+GS.US,D,20150611,000000,186.265,187.286,185.766,186.707,2319308.2743387,0
+GS.US,D,20150612,000000,186.315,186.766,185.041,185.933,2298769.2816747,0
+GS.US,D,20150615,000000,184.031,185.354,183.591,184.816,2181320.8137132,0
+GS.US,D,20150616,000000,184.894,186.394,184.248,186.394,2239068.5552712,0
+GS.US,D,20150617,000000,186.412,187.186,185.511,185.825,2037633.5759991,0
+GS.US,D,20150618,000000,186.285,187.648,185.041,187.276,2483132.4796233,0
+GS.US,D,20150619,000000,186.873,187.638,186.031,186.031,4770446.0868662,0
+GS.US,D,20150622,000000,187.687,189.206,187.638,188.932,2298538.6784484,0
+GS.US,D,20150623,000000,189.294,190.951,189.049,190.598,3134523.3310703,0
+GS.US,D,20150624,000000,188.687,189.373,186.502,187.119,4520422.1915194,0
+GS.US,D,20150625,000000,187.776,188.364,185.463,185.718,2789643.9617294,0
+GS.US,D,20150626,000000,186.442,187.286,185.501,186.021,3165480.2836479,0
+GS.US,D,20150629,000000,183.384,184.335,181.228,181.228,3772998.3611085,0
+GS.US,D,20150630,000000,183.189,183.944,181.66,182.228,4775063.2532333,0
+GS.US,D,20150701,000000,184.708,185.463,182.365,183.237,3231480.763676,0
+GS.US,D,20150702,000000,183.237,183.816,181.964,182.581,2081406.3538962,0
+GS.US,D,20150706,000000,180.435,181.993,179.994,181.571,3227579.8958259,0
+GS.US,D,20150707,000000,181.621,182.385,177.328,181.708,3785944.7935651,0
+GS.US,D,20150708,000000,180.023,180.465,177.769,178.103,2503759.2239575,0
+GS.US,D,20150709,000000,180.768,181.131,178.426,178.73,2585229.5071441,0
+GS.US,D,20150710,000000,181.219,181.514,179.935,180.817,2108906.2988158,0
+GS.US,D,20150713,000000,182.787,183.531,182.091,183.365,2339333.0014007,0
+GS.US,D,20150714,000000,183.277,185.668,183.022,185.189,2395474.6833206,0
+GS.US,D,20150715,000000,186.374,186.432,184.512,185.845,2901999.7717154,0
+GS.US,D,20150716,000000,184.482,186.893,182.669,184.295,5047623.0019249,0
+GS.US,D,20150717,000000,183.914,185.698,183.11,185.433,3264363.1511562,0
+GS.US,D,20150720,000000,185.6,186.756,184.325,185.384,2492645.372892,0
+GS.US,D,20150721,000000,185.012,185.698,183.904,184.581,2274824.2997658,0
+GS.US,D,20150722,000000,184.845,186.522,184.806,186.09,2636787.6948494,0
+GS.US,D,20150723,000000,186.472,187.286,183.855,184.178,2512352.7654258,0
+GS.US,D,20150724,000000,184.532,184.532,180.553,180.954,2811645.142107,0
+GS.US,D,20150727,000000,179.307,179.671,177.602,178.916,3334828.762681,0
+GS.US,D,20150728,000000,180.768,180.807,178.543,179.994,2312291.2018289,0
+GS.US,D,20150729,000000,180.268,181.651,179.504,180.503,2277105.8431905,0
+GS.US,D,20150730,000000,179.827,180.954,178.994,180.827,1538736.7607004,0
+GS.US,D,20150731,000000,180.994,181.062,178.798,178.964,1883750.8186515,0
+GS.US,D,20150803,000000,179.582,179.759,177.025,178.623,2378117.1988848,0
+GS.US,D,20150804,000000,178.906,180.777,178.72,179.063,1663059.4496156,0
+GS.US,D,20150805,000000,180.592,181.347,178.827,179.534,1759429.1501046,0
+GS.US,D,20150806,000000,179.798,180.386,178.309,178.984,1702452.8069498,0
+GS.US,D,20150807,000000,179.17,180.337,176.544,177.554,1937720.1365502,0
+GS.US,D,20150810,000000,178.533,180.268,178.347,179.778,1879509.1478032,0
+GS.US,D,20150811,000000,177.602,177.975,175.123,176.044,2926400.8582358,0
+GS.US,D,20150812,000000,174.466,175.906,171.565,175.535,3196412.7473872,0
+GS.US,D,20150813,000000,175.182,176.26,174.172,175.202,3842661.9631826,0
+GS.US,D,20150814,000000,175.28,176.76,175.202,176.319,4087300.3548639,0
+GS.US,D,20150817,000000,175.418,177.034,174.349,176.78,1834019.0901279,0
+GS.US,D,20150818,000000,176.396,177.25,175.575,175.575,1908270.2678897,0
+GS.US,D,20150819,000000,174.564,176.946,173.8,175.378,3118153.5631083,0
+GS.US,D,20150820,000000,173.172,173.869,171.713,171.713,3597910.3106245,0
+GS.US,D,20150821,000000,169.018,169.82,163.705,163.852,6194487.3331651,0
+GS.US,D,20150824,000000,155.748,163.088,150.21,156.62,8231156.6611605,0
+GS.US,D,20150825,000000,162.216,163.481,155.101,155.542,8255381.2239721,0
+GS.US,D,20150826,000000,159.736,161.491,156.306,160.923,6372891.5804874,0
+GS.US,D,20150827,000000,163.01,165.685,161.824,165.146,4352327.7450753,0
+GS.US,D,20150828,000000,164.275,165.381,163.098,164.412,2755395.3011518,0
+GS.US,D,20150831,000000,164.362,166.626,163.921,165.186,3263423.3919906,0
+GS.US,D,20150901,000000,161.334,163.294,158.57,159.491,6274036.2629221,0
+GS.US,D,20150902,000000,161.902,162.735,159.805,161.569,3475703.8654763,0
+GS.US,D,20150903,000000,162.03,164.549,161.364,162.088,3313898.9689742,0
+GS.US,D,20150904,000000,159.609,160.109,156.855,157.973,4905016.3341958,0
+GS.US,D,20150908,000000,161.06,163.147,160.814,162.775,3494202.1216244,0
+GS.US,D,20150909,000000,165.989,167.92,162.255,162.618,5431774.3047773,0
+GS.US,D,20150910,000000,162.432,164.479,161.804,162.794,3473625.3753349,0
+GS.US,D,20150911,000000,162.412,162.735,160.55,162.265,2896646.9198343,0
+GS.US,D,20150914,000000,162.559,162.765,160.53,161.08,3135875.3190122,0
+GS.US,D,20150915,000000,161.814,164.666,161.294,164.156,3531657.7996368,0
+GS.US,D,20150916,000000,164.607,165.773,163.391,165.206,3103333.73453,0
+GS.US,D,20150917,000000,165.049,166.9,162.872,163.274,4239458.6898555,0
+GS.US,D,20150918,000000,160.443,160.59,158.129,158.453,7456356.3503891,0
+GS.US,D,20150921,000000,160.53,161.481,159.129,160.57,3365284.7144439,0
+GS.US,D,20150922,000000,158.413,158.502,155.885,157.385,4758170.0363549,0
+GS.US,D,20150923,000000,157.462,157.816,155.649,157.11,3120372.8640694,0
+GS.US,D,20150924,000000,155.582,155.856,153.092,154.935,4462692.8165902,0
+GS.US,D,20150925,000000,156.914,158.6,156.012,157.482,3455950.5563709,0
+GS.US,D,20150928,000000,156.286,156.286,151.288,151.524,4451699.3689792,0
+GS.US,D,20150929,000000,151.514,151.769,146.692,150.484,5046154.6920017,0
+GS.US,D,20150930,000000,152.895,153.327,150.73,152.181,3347355.8237837,0
+GS.US,D,20151001,000000,152.728,154.278,151.543,154.141,4125558.0423269,0
+GS.US,D,20151002,000000,150.711,155.101,148.75,155.022,5104047.3258522,0
+GS.US,D,20151005,000000,156.071,158.56,155.729,158.246,3895840.4956814,0
+GS.US,D,20151006,000000,157.826,158.757,157.159,157.913,2122785.3478603,0
+GS.US,D,20151007,000000,159.217,160.942,158.119,159.589,2963127.9933119,0
+GS.US,D,20151008,000000,158.659,159.776,157.414,158.57,3714930.2239176,0
+GS.US,D,20151009,000000,158.473,159.639,156.052,156.905,3807537.8266396,0
+GS.US,D,20151012,000000,158.336,158.677,156.747,157.845,3493894.9907788,0
+GS.US,D,20151013,000000,157.237,160.393,157.188,158.483,3332965.570242,0
+GS.US,D,20151014,000000,158.276,159.579,156.865,157.198,3713457.8325214,0
+GS.US,D,20151015,000000,154.778,162.667,153.895,161.991,6531642.5147936,0
+GS.US,D,20151016,000000,162.138,163.441,160.794,162.196,3399882.3409656,0
+GS.US,D,20151019,000000,160.687,163.314,160.393,162.667,3043978.9129659,0
+GS.US,D,20151020,000000,162.216,162.843,161.05,162.48,3124503.3147774,0
+GS.US,D,20151021,000000,163.059,163.059,157.218,157.365,4237578.1511562,0
+GS.US,D,20151022,000000,157.845,161.294,157.826,160.736,2979891.6234215,0
+GS.US,D,20151023,000000,162.177,163.196,161.501,162.48,3352266.8562091,0
+GS.US,D,20151026,000000,163.852,164.646,163.411,163.764,2938898.328659,0
+GS.US,D,20151027,000000,162.872,163.608,161.559,163.147,2206372.8951821,0
+GS.US,D,20151028,000000,163.5,167.665,163.01,167.528,3690494.4448766,0
+GS.US,D,20151029,000000,167.263,168.115,165.803,166.283,3503337.4786377,0
+GS.US,D,20151030,000000,166.175,166.479,163.971,164.205,3187718.1894613,0
+GS.US,D,20151102,000000,164.95,166.763,164.352,166.097,2890684.9081032,0
+GS.US,D,20151103,000000,165.725,168.037,165.528,167.009,2789887.829743,0
+GS.US,D,20151104,000000,167.263,168.929,166.665,167.822,2482573.317818,0
+GS.US,D,20151105,000000,168.606,169.283,167.263,168.165,2496412.5725003,0
+GS.US,D,20151106,000000,171.644,174.682,171.565,174.427,4876810.2944417,0
+GS.US,D,20151109,000000,174.299,175.055,171.927,172.311,2973912.26543,0
+GS.US,D,20151110,000000,172.154,173.585,171.016,173.212,2454962.1527582,0
+GS.US,D,20151111,000000,173.652,174.202,172.281,172.858,1879445.8849713,0
+GS.US,D,20151112,000000,171.82,171.82,168.38,168.821,3616273.8781626,0
+GS.US,D,20151113,000000,168.694,169.37,166.449,166.725,2836356.4205777,0
+GS.US,D,20151116,000000,166.382,168.292,164.656,168.292,5282984.2054051,0
+GS.US,D,20151117,000000,168.733,169.027,166.665,166.9,2036913.1960089,0
+GS.US,D,20151118,000000,167.313,169.93,167.273,169.596,2865247.1274329,0
+GS.US,D,20151119,000000,169.713,170.067,167.842,169.056,2096247.6102079,0
+GS.US,D,20151120,000000,169.027,169.459,167.361,167.656,3348153.7517613,0
+GS.US,D,20151123,000000,167.518,167.675,165.116,165.666,3050802.1155068,0
+GS.US,D,20151124,000000,164.666,166.215,163.363,165.234,3059252.8054189,0
+GS.US,D,20151125,000000,165.499,166.185,164.794,165.626,1707818.9236183,0
+GS.US,D,20151127,000000,165.636,167.43,165.381,166.802,1247752.2223754,0
+GS.US,D,20151130,000000,167.39,167.9,166.283,166.989,3886265.3599489,0
+GS.US,D,20151201,000000,168.037,169.703,166.979,169.644,4712987.1095253,0
+GS.US,D,20151202,000000,169.85,170.331,166.783,167.185,2067938.5132598,0
+GS.US,D,20151203,000000,167.518,168.429,162.343,162.735,4095183.7200247,0
+GS.US,D,20151204,000000,163.088,167.499,162.363,166.959,4002569.9950932,0
+GS.US,D,20151207,000000,166.969,167.076,162.578,162.98,3982886.0710294,0
+GS.US,D,20151208,000000,161.608,162.118,159.766,160.727,3031350.8354057,0
+GS.US,D,20151209,000000,159.933,162.461,158.041,158.796,4446619.9757912,0
+GS.US,D,20151210,000000,159.04,161.618,158.443,160.021,2517594.3971669,0
+GS.US,D,20151211,000000,157.894,158.306,154.179,155.159,4267499.4299519,0
+GS.US,D,20151214,000000,155.258,156.943,151.935,155.012,5804938.2822283,0
+GS.US,D,20151215,000000,157.257,161.06,157.149,159.923,3867603.8448795,0
+GS.US,D,20151216,000000,161.687,164.215,159.648,163.628,3632151.8286244,0
+GS.US,D,20151217,000000,164.215,165.126,160.472,160.472,3195276.0571478,0
+GS.US,D,20151218,000000,159.237,159.815,154.111,154.199,7671028.5670714,0
+GS.US,D,20151221,000000,155.983,156.561,154.523,156.189,2814045.0482497,0
+GS.US,D,20151222,000000,157.198,158.776,155.582,158.227,2631185.8731133,0
+GS.US,D,20151223,000000,158.786,160.794,158.57,160.756,2694669.104649,0
+GS.US,D,20151224,000000,160.168,160.951,159.933,160.353,1260485.3978662,0
+GS.US,D,20151228,000000,159.717,159.844,158.05,159.599,1961147.7917524,0
+GS.US,D,20151229,000000,160.657,161.844,160.383,161.264,2104001.3885999,0
+GS.US,D,20151230,000000,161.06,161.264,159.766,159.923,1723319.3378245,0
+GS.US,D,20151231,000000,159.197,160.717,158.207,158.373,2018071.0757579,0
+GS.US,D,20160104,000000,154.484,155.699,152.701,155.649,4227145.9060871,0
+GS.US,D,20160105,000000,155.297,155.983,151.954,152.984,5142403.9890363,0
+GS.US,D,20160106,000000,150.514,151.151,148.603,149.22,6302369.8487085,0
+GS.US,D,20160107,000000,146.476,148.926,143.761,144.644,6451710.9469399,0
+GS.US,D,20160108,000000,146.555,148.015,143.781,144.055,5596601.5320595,0
+GS.US,D,20160111,000000,144.996,146.28,143.537,145.604,4991571.1124117,0
+GS.US,D,20160112,000000,146.672,147.8,143.498,145.595,5046475.0876347,0
+GS.US,D,20160113,000000,146.28,146.839,138.763,139.704,5974620.4216817,0
+GS.US,D,20160114,000000,140.851,142.792,137.735,141.821,4857017.1909742,0
+GS.US,D,20160115,000000,137.686,138.823,135.158,136.755,7086804.4765712,0
+GS.US,D,20160119,000000,138.48,139.499,136.451,137.793,6669244.2762175,0
+GS.US,D,20160120,000000,135.422,139.165,133.245,135.118,10652351.767159,0
+GS.US,D,20160121,000000,135.305,136.343,133.108,133.245,6521743.9223233,0
+GS.US,D,20160122,000000,135.823,137.94,135.206,137.823,6348528.2475926,0
+GS.US,D,20160125,000000,137.431,137.549,132.795,132.795,5739983.6796646,0
+GS.US,D,20160126,000000,133.05,137.166,132.864,135.706,5960471.9954171,0
+GS.US,D,20160127,000000,134.981,139.214,134.618,135.088,5862820.7123961,0
+GS.US,D,20160128,000000,136.206,138.881,134.021,138.009,4884846.7148411,0
+GS.US,D,20160129,000000,139.401,142.008,138.627,141.978,5554947.0386657,0
+GS.US,D,20160201,000000,140.96,141.468,139.224,140.283,3365109.2111035,0
+GS.US,D,20160202,000000,137.95,137.95,131.962,133.295,7176492.8057072,0
+GS.US,D,20160203,000000,134.001,135.186,129.169,134.157,6695545.288434,0
+GS.US,D,20160204,000000,133.834,138.793,133.579,137.519,5200439.4744428,0
+GS.US,D,20160205,000000,138.48,140.332,136.813,137.499,5229712.8193948,0
+GS.US,D,20160208,000000,135.177,135.177,127.65,131.11,9875645.4084816,0
+GS.US,D,20160209,000000,127.905,131.777,127.503,130.277,7871694.188677,0
+GS.US,D,20160210,000000,131.815,134.775,129.356,129.375,8658773.6110643,0
+GS.US,D,20160211,000000,126.032,126.896,122.181,123.641,11665057.059477,0
+GS.US,D,20160212,000000,126.336,128.709,126.288,128.405,10251647.030057,0
+GS.US,D,20160216,000000,131.443,132.237,129.58,130.933,11604195.153996,0
+GS.US,D,20160217,000000,132.521,133.452,132.09,132.638,6346308.9466316,0
+GS.US,D,20160218,000000,132.913,133.569,129.503,129.836,6709060.0660103,0
+GS.US,D,20160219,000000,129.159,129.836,127.827,129.08,5982096.6599075,0
+GS.US,D,20160222,000000,131.07,131.805,130.257,130.766,4876442.9618688,0
+GS.US,D,20160223,000000,130.071,130.11,126.592,127.336,4835325.1821788,0
+GS.US,D,20160224,000000,125.71,127.993,123.269,127.944,6501033.507792,0
+GS.US,D,20160225,000000,128.297,130.963,127.63,130.277,4889271.0316076,0
+GS.US,D,20160226,000000,131.55,133.54,130.923,132.031,6741065.9571571,0
+GS.US,D,20160229,000000,132.178,132.638,130.884,131.981,6237969.3061088,0
+GS.US,D,20160301,000000,133.217,136.598,132.981,136.49,7353155.2844132,0
+GS.US,D,20160302,000000,136.588,137.166,135.442,136.089,5718261.0598214,0
+GS.US,D,20160303,000000,135.902,137.372,135.362,137.088,4096726.5168307,0
+GS.US,D,20160304,000000,137.999,140.175,137.049,138.44,5956210.937572,0
+GS.US,D,20160307,000000,137.666,137.999,136.274,137.107,3140737.3737612,0
+GS.US,D,20160308,000000,135.902,136.118,133.717,133.805,4335464.1188765,0
+GS.US,D,20160309,000000,134.246,134.598,131.658,132.314,3682334.5599179,0
+GS.US,D,20160310,000000,132.746,135.549,131.335,133.275,5248127.4053458,0
+GS.US,D,20160311,000000,135.285,136.049,134.481,135.843,4595775.3669998,0
+GS.US,D,20160314,000000,135.608,136.303,134.265,135.481,3759430.5243827,0
+GS.US,D,20160315,000000,134.706,134.795,133.178,134.167,4227987.7098998,0
+GS.US,D,20160316,000000,133.197,134.902,132.138,132.864,4883184.534949,0
+GS.US,D,20160317,000000,132.727,135.882,131.257,134.961,5021486.2689979,0
+GS.US,D,20160318,000000,135.823,139.606,135.794,139.107,8399689.8659554,0
+GS.US,D,20160321,000000,138.763,140.223,137.46,137.921,4996897.4347181,0
+GS.US,D,20160322,000000,137.235,137.313,135.362,136.089,3990008.2414697,0
+GS.US,D,20160323,000000,136.128,137.274,135.549,135.98,4116740.0198419,0
+GS.US,D,20160324,000000,134.501,135.078,132.511,135.039,4184901.6398402,0
+GS.US,D,20160328,000000,135.158,136.48,134.481,135.765,2615790.5568376,0
+GS.US,D,20160329,000000,134.922,137.107,133.717,136.823,3307780.8408996,0
+GS.US,D,20160330,000000,137.783,139.459,136.705,138.126,3543207.3479483,0
+GS.US,D,20160331,000000,137.823,138.989,137.715,138.538,3312086.7949481,0
+GS.US,D,20160401,000000,138.087,141.234,136.862,141.057,3820783.2269959,0
+GS.US,D,20160404,000000,141.194,141.224,138.9,139.234,2807923.8590703,0
+GS.US,D,20160405,000000,138.068,138.156,136.392,137.107,3193484.2904869,0
+GS.US,D,20160406,000000,137.039,137.902,135.823,136.97,3310961.3287595,0
+GS.US,D,20160407,000000,135.599,135.932,131.834,132.746,5423361.3684906,0
+GS.US,D,20160408,000000,134.206,134.922,132.404,132.638,3534962.7724242,0
+GS.US,D,20160411,000000,133.422,135.813,132.746,134.324,3925255.6718211,0
+GS.US,D,20160412,000000,134.725,136.872,133.53,136.176,3096530.9393544,0
+GS.US,D,20160413,000000,138.156,141.214,138.009,141.087,5830254.6390758,0
+GS.US,D,20160414,000000,140.773,143.194,140.45,142.028,3470834.6681495,0
+GS.US,D,20160415,000000,142.312,142.762,139.626,139.92,3929083.0731567,0
+GS.US,D,20160418,000000,139.117,141.224,138.676,140.341,3431601.5086318,0
+GS.US,D,20160419,000000,139.224,144.487,138.557,143.556,6603130.5353128,0
+GS.US,D,20160420,000000,142.968,147.8,142.919,147.369,5439078.1007676,0
+GS.US,D,20160421,000000,146.976,149.034,145.604,145.908,4712923.8466933,0
+GS.US,D,20160422,000000,146.329,147.839,146.202,147.143,3033227.292632,0
+GS.US,D,20160425,000000,146.525,147.74,144.791,145.683,2802015.9268569,0
+GS.US,D,20160426,000000,145.938,146.525,144.929,146.379,2547687.0978298,0
+GS.US,D,20160427,000000,146.369,148.839,145.536,147.31,3763254.8646135,0
+GS.US,D,20160428,000000,145.918,147.673,144.742,144.996,2863529.8476548,0
+GS.US,D,20160429,000000,144.575,145.34,143.468,144.839,3272583.2378421,0
+GS.US,D,20160502,000000,145.673,147.555,144.722,146.682,2264291.0382391,0
+GS.US,D,20160503,000000,144.458,144.839,142.41,143.968,3144079.0798059,0
+GS.US,D,20160504,000000,142.282,143.507,140.41,141.282,3630141.7031562,0
+GS.US,D,20160505,000000,141.9,141.938,139.901,140.773,2681448.193131,0
+GS.US,D,20160506,000000,139.616,141.371,138.557,140.175,2610188.7351015,0
+GS.US,D,20160509,000000,139.626,141.087,138.39,139.019,2376371.3487955,0
+GS.US,D,20160510,000000,140.038,142.517,139.793,142.458,2692377.3575417,0
+GS.US,D,20160511,000000,142.4,143.438,140.567,140.694,2371440.9293732,0
+GS.US,D,20160512,000000,141.488,142.497,138.823,139.499,2773413.9842186,0
+GS.US,D,20160513,000000,139.342,140.95,137.039,137.098,2889066.6040462,0
+GS.US,D,20160516,000000,137.098,138.48,136.441,137.137,3598160.3008477,0
+GS.US,D,20160517,000000,136.578,138.636,135.696,136.49,3058682.4195628,0
+GS.US,D,20160518,000000,136.627,141.224,136.49,141.164,4127662.0416748,0
+GS.US,D,20160519,000000,140.048,141.174,136.363,136.539,5331336.3960439,0
+GS.US,D,20160520,000000,137.469,138.039,135.823,136.363,3678349.0015023,0
+GS.US,D,20160523,000000,136.303,137.745,135.676,137.185,3135685.5305162,0
+GS.US,D,20160524,000000,138.283,139.94,138.068,139.097,3443776.5426855,0
+GS.US,D,20160525,000000,139.489,143.214,139.459,142.321,3693727.9918859,0
+GS.US,D,20160526,000000,142.243,142.38,140.47,140.508,2918720.5463583,0
+GS.US,D,20160527,000000,140.626,142.155,140.303,141.381,2434965.9960074,0
+GS.US,D,20160531,000000,142.155,143.233,140.488,141.341,3287089.8133651,0
+GS.US,D,20160601,000000,139.94,142.292,138.263,141.772,2909638.2484944,0
+GS.US,D,20160602,000000,141.919,142.095,140.43,141.154,2544771.905717,0
+GS.US,D,20160603,000000,138.126,138.705,136.343,137.94,4884275.3086168,0
+GS.US,D,20160606,000000,138.48,139.949,138.039,139.185,2863881.8747037,0
+GS.US,D,20160607,000000,139.302,139.548,137.519,137.519,2803563.8255041,0
+GS.US,D,20160608,000000,137.539,138.744,136.383,137.039,2732989.0345758,0
+GS.US,D,20160609,000000,136.284,136.735,135.118,135.726,3060369.0882932,0
+GS.US,D,20160610,000000,134.109,134.393,132.551,132.825,4892415.8065785,0
+GS.US,D,20160613,000000,132.041,134.079,131.677,131.717,3819527.1536704,0
+GS.US,D,20160614,000000,131.335,132.09,128.866,129.56,5719940.585974,0
+GS.US,D,20160615,000000,130.424,131.787,129.296,129.533,3363053.1690637,0
+GS.US,D,20160616,000000,128.483,130.257,127.189,129.953,3944576.3447851,0
+GS.US,D,20160617,000000,129.953,131.335,128.876,129.051,4847737.9620365,0
+GS.US,D,20160620,000000,131.59,133.373,130.796,130.913,3765958.840497,0
+GS.US,D,20160621,000000,131.59,131.894,130.384,131.453,2736175.6446454,0
+GS.US,D,20160622,000000,131.129,133.041,131.11,131.257,2803699.5344824,0
+GS.US,D,20160623,000000,133.422,135.422,133.06,135.295,3309803.2107868,0
+GS.US,D,20160624,000000,126.739,129.767,124.896,125.69,10653696.612523,0
+GS.US,D,20160627,000000,124.122,125.161,122.446,123.641,8344818.5425166,0
+GS.US,D,20160628,000000,126.032,126.405,123.905,126.209,5687643.8898737,0
+GS.US,D,20160629,000000,127.258,128.963,126.65,128.914,4287921.0802662,0
+GS.US,D,20160630,000000,129.993,131.943,128.796,131.668,5110129.7410378,0
+GS.US,D,20160701,000000,131.58,133.55,131.188,131.355,3494317.4232376,0
+GS.US,D,20160705,000000,130.031,130.031,127.013,128.022,4448565.8180591,0
+GS.US,D,20160706,000000,126.65,129.336,126.415,128.993,3319184.4765503,0
+GS.US,D,20160707,000000,129.384,131.208,128.786,130.267,2905382.2924905,0
+GS.US,D,20160708,000000,132.364,133.746,131.413,133.255,3702677.6418764,0
+GS.US,D,20160711,000000,134.246,135.559,134.138,134.863,3432705.5470869,0
+GS.US,D,20160712,000000,136.47,139.352,136.392,139.067,5776864.8903477,0
+GS.US,D,20160713,000000,139.127,140.243,138.39,139.959,4824881.7130588,0
+GS.US,D,20160714,000000,142.066,144.644,141.801,144.035,5740311.2178753,0
+GS.US,D,20160715,000000,144.34,144.585,142.4,143.223,3470765.2831079,0
+GS.US,D,20160718,000000,143.869,145.398,143.575,144.732,5319185.8508284,0
+GS.US,D,20160719,000000,143.585,145.398,142.429,143.037,6089699.5945481,0
+GS.US,D,20160720,000000,144.045,144.369,141.107,143.351,4002155.7255805,0
+GS.US,D,20160721,000000,143.291,143.468,141.577,141.841,3382129.9740141,0
+GS.US,D,20160722,000000,142.066,142.429,141.664,142.165,2044351.6806093,0
+GS.US,D,20160725,000000,141.468,142.968,141.439,142.253,2207305.5117699,0
+GS.US,D,20160726,000000,142.38,143.105,141.282,142.801,2423657.2546047,0
+GS.US,D,20160727,000000,142.84,143.713,142.165,142.654,2615231.3950322,0
+GS.US,D,20160728,000000,141.958,142.625,140.753,142.272,2310060.6768171,0
+GS.US,D,20160729,000000,141.361,141.968,140.587,140.724,2694892.5652975,0
+GS.US,D,20160801,000000,140.724,141.724,139.969,140.156,2613378.4062758,0
+GS.US,D,20160802,000000,139.704,140.43,137.676,138.313,3591388.1167198,0
+GS.US,D,20160803,000000,138.627,140.841,138.42,140.313,2578138.9681197,0
+GS.US,D,20160804,000000,140.195,140.793,139.489,140.067,2263330.8717083,0
+GS.US,D,20160805,000000,141.567,143.674,141.087,143.654,3018529.9082448,0
+GS.US,D,20160808,000000,143.654,145.32,143.575,144.311,2557759.1529039,0
+GS.US,D,20160809,000000,143.998,145.84,143.998,144.839,2208308.5337674,0
+GS.US,D,20160810,000000,144.849,144.977,143.575,143.732,1866561.6949784,0
+GS.US,D,20160811,000000,143.742,145.526,143.498,145.212,2062456.0746099,0
+GS.US,D,20160812,000000,144.164,144.772,143.634,144.654,1625913.9635538,0
+GS.US,D,20160815,000000,145.222,146.946,145.163,146.722,2506231.5762465,0
+GS.US,D,20160816,000000,146.212,147.79,145.957,146.789,2847934.5392005,0
+GS.US,D,20160817,000000,147.046,147.388,145.977,146.809,2326762.0644629,0
+GS.US,D,20160818,000000,146.545,147.603,145.888,147.143,1975492.1287225,0
+GS.US,D,20160819,000000,146.565,147.917,145.761,147.3,2077304.4734994,0
+GS.US,D,20160822,000000,147.083,147.927,146.124,147.329,1634120.7854523,0
+GS.US,D,20160823,000000,148.015,148.731,147.074,147.153,2217086.7618905,0
+GS.US,D,20160824,000000,146.909,147.73,146.085,146.506,2296748.952524,0
+GS.US,D,20160825,000000,146.3,147.123,145.868,147.006,1626449.6568891,0
+GS.US,D,20160826,000000,147.79,148.916,146.565,147.065,2710778.6787053,0
+GS.US,D,20160829,000000,147.643,148.741,147.222,147.888,2954050.7972893,0
+GS.US,D,20160830,000000,148.299,150.769,148.084,150.641,3292530.4169165,0
+GS.US,D,20160831,000000,150.554,151.465,148.966,150.721,4144434.8550988,0
+GS.US,D,20160901,000000,151.23,151.298,148.28,149.946,3195491.3548503,0
+GS.US,D,20160902,000000,149.956,150.985,149.358,150.494,1964280.3223043,0
+GS.US,D,20160906,000000,150.132,151.034,148.966,150.622,2287275.8536173,0
+GS.US,D,20160907,000000,150.113,151.435,150.074,150.926,1780669.1357618,0
+GS.US,D,20160908,000000,150.641,152.915,150.122,152.718,3407376.9458202,0
+GS.US,D,20160909,000000,151.974,153.375,149.946,150.004,3832412.3640315,0
+GS.US,D,20160912,000000,148.584,152.728,147.897,152.19,2976358.0881442,0
+GS.US,D,20160913,000000,149.975,151.2,148.035,148.574,3131937.7179048,0
+GS.US,D,20160914,000000,148.574,149.319,147.31,147.839,2243276.5539669,0
+GS.US,D,20160915,000000,147.476,150.161,147.456,149.534,1850002.1385203,0
+GS.US,D,20160916,000000,149.309,149.505,147.329,147.682,5097487.3783219,0
+GS.US,D,20160919,000000,148.858,149.76,147.388,147.878,2282666.8501962,0
+GS.US,D,20160920,000000,149.153,149.73,148.045,148.104,1723350.9692405,0
+GS.US,D,20160921,000000,148.916,149.73,147.623,148.603,2623078.0269357,0
+GS.US,D,20160922,000000,149.897,150.622,149.162,149.476,2771270.1905088,0
+GS.US,D,20160923,000000,149.21,149.553,146.839,146.909,3842520.1319947,0
+GS.US,D,20160926,000000,145.732,145.868,143.214,143.654,3113873.1182663,0
+GS.US,D,20160927,000000,142.977,145.398,142.193,144.929,2925224.3736343,0
+GS.US,D,20160928,000000,145.32,145.693,143.831,145.398,1885836.4513708,0
+GS.US,D,20160929,000000,145.349,145.859,140.361,141.4,4194098.218949,0
+GS.US,D,20160930,000000,142.321,144.507,140.39,143.468,5055075.7716809,0
+GS.US,D,20161003,000000,142.772,143.861,142.557,143.281,2747998.65165,0
+GS.US,D,20161004,000000,143.438,146.025,143.438,144.379,2775080.2455839,0
+GS.US,D,20161005,000000,145.301,148.192,145.016,148.054,2861789.0994068,0
+GS.US,D,20161006,000000,148.711,148.809,146.643,148.682,3212547.83065,0
+GS.US,D,20161007,000000,148.996,151.21,147.907,151.073,3810695.8663979,0
+GS.US,D,20161010,000000,151.71,152.798,151.328,152.171,2846108.0800187,0
+GS.US,D,20161011,000000,151.083,152.014,149.367,150.397,3012397.4950145,0
+GS.US,D,20161012,000000,150.397,151.22,149.75,150.593,2702491.2477144,0
+GS.US,D,20161013,000000,149.083,149.113,147.231,148.916,3048432.8204118,0
+GS.US,D,20161014,000000,152.681,153.837,150.446,151.71,5937399.4283687,0
+GS.US,D,20161017,000000,151.69,152.367,149.897,150.367,3433915.7038408,0
+GS.US,D,20161018,000000,153.023,154.317,152.22,153.572,5038129.4956531,0
+GS.US,D,20161019,000000,154.229,156.286,154.052,155.258,4129773.1836005,0
+GS.US,D,20161020,000000,154.808,156.394,154.621,155.258,2777694.4290607,0
+GS.US,D,20161021,000000,153.749,155.602,153.455,155.405,2250198.7322287,0
+GS.US,D,20161024,000000,156.13,156.394,155.111,155.786,2184178.8652038,0
+GS.US,D,20161025,000000,155.719,156.551,155.385,156.169,2720707.8822232,0
+GS.US,D,20161026,000000,155.502,158.276,154.748,157.532,2847898.8263115,0
+GS.US,D,20161027,000000,158.52,159.119,157.07,158.149,3396078.4081001,0
+GS.US,D,20161028,000000,158.806,158.806,156.091,157.599,2296022.4503244,0
+GS.US,D,20161031,000000,158.08,158.796,157.689,158.57,2054793.1089928,0
+GS.US,D,20161101,000000,159.247,159.414,157.11,158.413,3260471.4666204,0
+GS.US,D,20161102,000000,157.532,157.913,156.64,157.08,2365681.9709253,0
+GS.US,D,20161103,000000,157.237,158.336,156.747,156.747,2217473.4814602,0
+GS.US,D,20161104,000000,156.855,157.776,155.455,156.513,2075503.5235241,0
+GS.US,D,20161107,000000,159.247,161.461,159.247,161.441,3751998.1619919,0
+GS.US,D,20161108,000000,160.236,162.53,158.766,161.844,2973727.5787753,0
+GS.US,D,20161109,000000,164.578,172.193,163.196,171.36,8793428.5489594,0
+GS.US,D,20161110,000000,173.055,182.091,172.594,178.7,12744604.635637,0
+GS.US,D,20161111,000000,176.378,182.385,176.378,181.434,7064471.6765098,0
+GS.US,D,20161114,000000,181.621,188.422,181.621,186.08,9270799.6754886,0
+GS.US,D,20161115,000000,183.748,187.903,182.522,187.903,5500486.9236349,0
+GS.US,D,20161116,000000,184.462,185.139,182.238,183.483,5924501.9735884,0
+GS.US,D,20161117,000000,183.483,186.55,182.974,186.492,4011033.9497928,0
+GS.US,D,20161118,000000,186.697,188.667,186.56,187.119,4808651.7355481,0
+GS.US,D,20161121,000000,188.138,188.354,186.08,187.795,3215029.3662533,0
+GS.US,D,20161122,000000,188.04,188.569,186.717,187.824,3311001.1231216,0
+GS.US,D,20161123,000000,188.177,189.873,186.265,188.863,4197542.9821878,0
+GS.US,D,20161125,000000,188.04,189.266,187.716,188.06,2218836.6934528,0
+GS.US,D,20161128,000000,186.825,188.412,186.472,187.119,3679288.7606679,0
+GS.US,D,20161129,000000,187.383,190.01,187.325,188.942,2879196.5818871,0
+GS.US,D,20161130,000000,192.039,196.997,191.833,195.705,7288357.8185612,0
+GS.US,D,20161201,000000,197.135,202.702,196.635,202.221,8517446.4851307,0
+GS.US,D,20161202,000000,201.701,201.908,197.409,199.31,5933908.7485583,0
+GS.US,D,20161205,000000,201.27,204.525,201.202,203.965,5151469.961008,0
+GS.US,D,20161206,000000,205.386,207.64,203.397,206.495,5889069.6858316,0
+GS.US,D,20161207,000000,205.593,210.679,205.593,210.199,7389205.9153344,0
+GS.US,D,20161208,000000,211.404,216.333,210.601,215.462,8218780.61456,0
+GS.US,D,20161209,000000,214.707,215.972,213.168,215.825,6105065.3201444,0
+GS.US,D,20161212,000000,214.628,216.706,210.944,211.64,5624537.1742252,0
+GS.US,D,20161213,000000,213.275,214.334,210.14,212.884,5209481.9779447,0
+GS.US,D,20161214,000000,210.307,216.97,210.023,214.129,6915081.6006019,0
+GS.US,D,20161215,000000,216.402,219.137,215.609,216.873,5402328.5175897,0
+GS.US,D,20161216,000000,216.676,217.02,212.757,213.188,7701629.4111268,0
+GS.US,D,20161219,000000,212.698,213.962,210.836,213.345,4193866.5953545,0
+GS.US,D,20161220,000000,214.648,217.422,214.384,216.941,5026723.8192659,0
+GS.US,D,20161221,000000,216.186,216.314,214.246,215.452,3670893.1706416,0
+GS.US,D,20161222,000000,215.255,216.736,213.775,214.276,2954994.6379279,0
+GS.US,D,20161223,000000,213.775,215.872,213.198,215.03,2450498.0416298,0
+GS.US,D,20161227,000000,215.922,216.48,214.541,215.559,2215403.1542649,0
+GS.US,D,20161228,000000,217.46,218.196,214.579,214.736,3404201.5598015,0
+GS.US,D,20161229,000000,214.824,215.118,211.198,212.551,2934025.0498591,0
+GS.US,D,20161230,000000,212.845,214.628,211.845,213.688,2639468.2022629,0
+GS.US,D,20170103,000000,216.579,218.607,212.354,215.569,4908703.9450799,0
+GS.US,D,20170104,000000,215.452,217.137,214.217,216.97,3057481.4461232,0
+GS.US,D,20170105,000000,216.599,217.059,211.326,215.335,3991343.9035194,0
+GS.US,D,20170106,000000,216.236,219.724,215.383,218.539,4020320.3213082,0
+GS.US,D,20170109,000000,217.078,218.363,215.481,216.765,3383284.0105138,0
+GS.US,D,20170110,000000,214.942,217.255,213.325,216.461,3841795.6705316,0
+GS.US,D,20170111,000000,216.647,219.391,215.972,219.313,3946463.0056941,0
+GS.US,D,20170112,000000,218.686,219.039,215.569,217.598,4504308.5359901,0
+GS.US,D,20170113,000000,219.01,221.107,216.785,218.009,4686482.0236572,0
+GS.US,D,20170117,000000,216.813,216.931,210.247,210.364,7028595.5285607,0
+GS.US,D,20170118,000000,210.601,212.11,206.632,209.091,8501205.2835692,0
+GS.US,D,20170119,000000,208.876,209.513,205.808,206.524,5105508.4931976,0
+GS.US,D,20170120,000000,206.709,208.15,205.73,207.18,5826454.7876834,0
+GS.US,D,20170123,000000,206.916,208.572,205.926,207.64,3511254.5159511,0
+GS.US,D,20170124,000000,206.916,210.659,206.013,208.503,4983701.0120383,0
+GS.US,D,20170125,000000,210.17,211.777,209.258,211.698,4157040.4845573,0
+GS.US,D,20170126,000000,211.914,214.864,211.914,213.805,4699830.4812075,0
+GS.US,D,20170127,000000,211.423,212.354,210.61,211.453,3643451.3867127,0
+GS.US,D,20170130,000000,210.217,210.865,206.632,208.709,4260595.6183187,0
+GS.US,D,20170131,000000,207.807,209.15,203.651,204.642,5769922.3047207,0
+GS.US,D,20170201,000000,205.7,207.817,204.809,205.857,4509249.1590951,0
+GS.US,D,20170202,000000,203.926,207.307,202.593,205.603,3110239.5868997,0
+GS.US,D,20170203,000000,209.296,215.158,209.003,215.011,8268702.1315794,0
+GS.US,D,20170206,000000,213.825,217.422,213.432,214.167,5197743.6615054,0
+GS.US,D,20170207,000000,215.188,215.452,213.638,213.845,2980836.4844283,0
+GS.US,D,20170208,000000,212.658,213.228,210.884,212.149,3073950.1898063,0
+GS.US,D,20170209,000000,213.099,217.108,211.865,215.549,3975665.9452362,0
+GS.US,D,20170210,000000,217.187,217.882,215.255,216.599,3438492.0554776,0
+GS.US,D,20170213,000000,218.186,220.832,218.186,219.794,3357662.563557,0
+GS.US,D,20170214,000000,219.548,223.077,219.244,222.605,4603518.9417092,0
+GS.US,D,20170215,000000,223.625,224.831,221.784,223.596,4813400.5294205,0
+GS.US,D,20170216,000000,223.361,223.821,221.714,222.586,2561305.9529685,0
+GS.US,D,20170217,000000,220.862,223.616,220.508,223.439,3654183.6200497,0
+GS.US,D,20170221,000000,224.008,225.458,223.753,224.655,3131902.0050157,0
+GS.US,D,20170222,000000,223.135,225.193,223.077,224.625,2665300.865449,0
+GS.US,D,20170223,000000,224.282,224.782,222.478,224.184,2905933.2913498,0
+GS.US,D,20170224,000000,221.037,222.106,219.637,220.724,3993345.8660415,0
+GS.US,D,20170227,000000,220.597,222.86,220.078,222.488,2658970.5007768,0
+GS.US,D,20170228,000000,221.901,222.782,219.774,221.958,4052954.7593018,0
+GS.US,D,20170301,000000,227.006,228.29,224.802,226.115,5822549.8383602,0
+GS.US,D,20170302,000000,226.839,227.466,224.528,224.615,3372318.1128458,0
+GS.US,D,20170303,000000,225.232,227.937,225.016,226.281,3539113.6304975,0
+GS.US,D,20170306,000000,225.624,226.135,224.145,225.478,2753867.8098696,0
+GS.US,D,20170307,000000,225.908,226.369,223.978,224.468,2789141.9405464,0
+GS.US,D,20170308,000000,226.938,227.957,223.331,223.919,4003625.0558719,0
+GS.US,D,20170309,000000,224.762,226.143,223.242,223.871,3418549.9782445,0
+GS.US,D,20170310,000000,225.331,225.379,220.872,222.244,3755453.1289133,0
+GS.US,D,20170313,000000,223.047,223.047,221.184,222.048,2012348.8505674,0
+GS.US,D,20170314,000000,220.813,221.754,219.587,221.645,2396422.6054322,0
+GS.US,D,20170315,000000,222.214,223.948,219.724,220.783,3829283.9149528,0
+GS.US,D,20170316,000000,221.774,223.881,221.283,222.096,3286614.321757,0
+GS.US,D,20170317,000000,223.39,223.39,218.196,218.274,6071578.8746555,0
+GS.US,D,20170320,000000,217.706,219.137,216.109,216.647,3083362.0666175,0
+GS.US,D,20170321,000000,217.696,217.696,208.277,208.444,6326029.1275051,0
+GS.US,D,20170322,000000,206.876,208.405,205.034,206.749,7029110.814531,0
+GS.US,D,20170323,000000,206.465,209.914,205.74,207.483,5330210.9298554,0
+GS.US,D,20170324,000000,208.444,209.111,203.074,204.368,7137539.2270923,0
+GS.US,D,20170327,000000,199.791,203.162,197.615,201.771,10270934.030869,0
+GS.US,D,20170328,000000,201.848,205.553,201.417,205.191,4994408.756537,0
+GS.US,D,20170329,000000,205.239,205.749,203.603,204.406,2945420.5225637,0
+GS.US,D,20170330,000000,205.309,207.582,205.229,206.876,3525668.2379627,0
+GS.US,D,20170331,000000,206.278,206.514,204.642,205.524,3192910.843526,0
+GS.US,D,20170403,000000,205.788,205.876,201.838,204.848,4174751.0164103,0
+GS.US,D,20170404,000000,203.76,206.425,203.368,205.132,3399209.9182836,0
+GS.US,D,20170405,000000,207.719,208.375,203.397,203.701,5907306.7277056,0
+GS.US,D,20170406,000000,203.182,205.896,201.947,204.563,3271151.6611762,0
+GS.US,D,20170407,000000,202.721,204.729,202.398,203.897,3188975.2831551,0
+GS.US,D,20170410,000000,204.005,205.583,203.054,204.789,2964314.6815959,0
+GS.US,D,20170411,000000,203.818,205.249,201.681,203.779,3771739.2266782,0
+GS.US,D,20170412,000000,203.691,204.221,201.534,201.986,3293385.4855167,0
+GS.US,D,20170413,000000,201.487,204.152,199.584,199.811,4080318.9952431,0
+GS.US,D,20170417,000000,200.33,202.985,199.526,202.427,4664673.6928803,0
+GS.US,D,20170418,000000,196.233,196.733,190.735,192.901,13924390.128351,0
+GS.US,D,20170419,000000,193.145,194.312,191.137,191.548,7181564.0359491,0
+GS.US,D,20170420,000000,192.813,195.929,192.361,195.096,5772340.577492,0
+GS.US,D,20170421,000000,195.557,196.106,193.607,194.047,4295610.575458,0
+GS.US,D,20170424,000000,197.889,201.153,197.086,199.722,5981650.7589788,0
+GS.US,D,20170425,000000,202.368,203.985,201.467,202.75,4466047.7874223,0
+GS.US,D,20170426,000000,203.191,205.21,202.27,202.368,4206644.6670486,0
+GS.US,D,20170427,000000,202.819,202.819,199.977,202.035,3134378.4387778,0
+GS.US,D,20170428,000000,201.604,202.887,200.173,200.241,3282108.3755299,0
+GS.US,D,20170501,000000,201.241,202.525,197.674,201.192,3357308.4957715,0
+GS.US,D,20170502,000000,201.202,202.064,199.683,201.437,2902455.8763268,0
+GS.US,D,20170503,000000,200.81,202.809,200.702,202.456,3395163.1377727,0
+GS.US,D,20170504,000000,204.231,204.789,201.153,202.712,3280260.4886149,0
+GS.US,D,20170505,000000,202.985,203.554,201.594,202.976,2722423.1212648,0
+GS.US,D,20170508,000000,202.868,203.427,200.957,201.349,2589220.1674009,0
+GS.US,D,20170509,000000,201.761,202.692,199.447,200.213,2396968.5024502,0
+GS.US,D,20170510,000000,199.918,201.644,199.565,201.221,2937941.223233,0
+GS.US,D,20170511,000000,200.722,201.407,198.763,201.114,2727436.1905161,0
+GS.US,D,20170512,000000,199.948,200.85,199.075,199.35,2415395.3328203,0
+GS.US,D,20170515,000000,199.634,202.702,199.379,201.437,2749922.0458162,0
+GS.US,D,20170516,000000,201.731,202.927,200.77,201.868,1909260.0250999,0
+GS.US,D,20170517,000000,198.409,198.77,190.677,191.225,8397889.9363484,0
+GS.US,D,20170518,000000,191.49,194.694,191.353,192.499,5356221.1371185,0
+GS.US,D,20170519,000000,192.244,194.841,191.49,192.714,4181570.1374781,0
+GS.US,D,20170522,000000,194.489,194.724,192.724,193.283,2795462.1015361,0
+GS.US,D,20170523,000000,193.235,197.556,192.057,196.508,3693924.9229598,0
+GS.US,D,20170524,000000,196.84,200.77,196.351,200.271,4644471.4217414,0
+GS.US,D,20170525,000000,200.77,201.741,198.909,199.066,2949632.6027324,0
+GS.US,D,20170526,000000,198.643,200.623,197.889,199.986,1990727.2471817,0
+GS.US,D,20170530,000000,199.154,199.692,195.723,196.096,3446143.7970439,0
+GS.US,D,20170531,000000,195.919,195.979,188.207,189.657,9269819.1015926,0
+GS.US,D,20170601,000000,190.881,193.862,189.226,193.028,4511511.3155229,0
+GS.US,D,20170602,000000,191.176,193.195,190.234,191.51,4109245.4149874,0
+GS.US,D,20170605,000000,191.293,193.744,190.951,192.097,3003540.6985357,0
+GS.US,D,20170606,000000,190.784,193.939,190.754,192.587,3220160.7982224,0
+GS.US,D,20170607,000000,193.342,194.998,192.391,193.715,2983021.0928686,0
+GS.US,D,20170608,000000,193.518,198.419,192.675,196.399,4185742.4232848,0
+GS.US,D,20170609,000000,198.252,200.957,197.272,199.692,4953636.8816864,0
+GS.US,D,20170612,000000,200.75,202.182,197.174,199.232,3767800.6052026,0
+GS.US,D,20170613,000000,200.506,203.642,199.977,201.29,3074557.3089198,0
+GS.US,D,20170614,000000,200.193,203.741,199.104,203.358,4053654.7319267,0
+GS.US,D,20170615,000000,201.838,203.201,200.006,200.398,3762512.0365217,0
+GS.US,D,20170616,000000,199.859,200.78,198.516,199.144,4181734.4167676,0
+GS.US,D,20170619,000000,200.575,203.838,200.3,202.995,3227891.1081445,0
+GS.US,D,20170620,000000,202.437,203.387,201.28,202.084,2521830.9661738,0
+GS.US,D,20170621,000000,201.594,201.927,199.242,199.741,3356762.5987535,0
+GS.US,D,20170622,000000,198.8,199.222,196.87,197.292,3722794.2020815,0
+GS.US,D,20170623,000000,197.939,198.124,194.322,194.958,4951864.5020224,0
+GS.US,D,20170626,000000,195.939,199.271,195.439,197.889,2884280.0565482,0
+GS.US,D,20170627,000000,199.163,199.664,197.086,197.752,3226505.4480503,0
+GS.US,D,20170628,000000,199.193,201.681,198.173,200.388,3866237.5717821,0
+GS.US,D,20170629,000000,205.015,205.376,200.221,201.477,5634954.1137705,0
+GS.US,D,20170630,000000,202.251,202.917,198.899,199.222,3506935.2971152,0
+GS.US,D,20170703,000000,201.525,205.631,200.565,204.034,3170805.5855861,0
+GS.US,D,20170705,000000,205.024,205.494,202.162,204.72,3085490.5548036,0
+GS.US,D,20170706,000000,204.652,206.542,202.191,203.534,3426394.5694116,0
+GS.US,D,20170707,000000,204.886,205.132,201.487,202.221,2967844.1354001,0
+GS.US,D,20170710,000000,201.349,204.093,201.064,202.721,2625777.9213463,0
+GS.US,D,20170711,000000,202.907,204.642,201.721,203.751,3055143.7824442,0
+GS.US,D,20170712,000000,203.25,205.583,202.937,204.142,2858379.0286888,0
+GS.US,D,20170713,000000,204.142,207.023,203.751,206.837,3171204.5495749,0
+GS.US,D,20170714,000000,203.985,206.132,202.084,205.219,4120147.0294551,0
+GS.US,D,20170717,000000,205.328,206.161,203.975,205.818,2836054.3915734,0
+GS.US,D,20170718,000000,204.241,206.808,199.967,200.467,7125721.3219289,0
+GS.US,D,20170719,000000,200.114,201.29,199.017,200.075,5438588.3240037,0
+GS.US,D,20170720,000000,200.203,201.791,198.967,199.555,3888730.56966,0
+GS.US,D,20170721,000000,199.213,199.565,196.683,197.664,3838913.1302029,0
+GS.US,D,20170724,000000,196.546,197.252,195.713,195.862,3525984.5521226,0
+GS.US,D,20170725,000000,197.802,200.075,197.664,198.937,3908566.5285944,0
+GS.US,D,20170726,000000,199.702,200.85,199.193,199.507,3110325.2978334,0
+GS.US,D,20170727,000000,199.163,199.918,197.879,198.84,3132841.7641813,0
+GS.US,D,20170728,000000,199.114,200.78,198.282,200.732,2765987.7440374,0
+GS.US,D,20170731,000000,201.054,202.427,200.241,202.27,2225752.7495051,0
+GS.US,D,20170801,000000,203.868,205.239,203.574,203.798,3326040.3308754,0
+GS.US,D,20170802,000000,203.25,204.435,202.466,203.132,2075381.0793331,0
+GS.US,D,20170803,000000,202.878,203.584,201.074,201.094,2345983.7617059,0
+GS.US,D,20170804,000000,202.31,206.308,202.045,206.308,3786592.7274089,0
+GS.US,D,20170807,000000,206.318,209.296,205.848,209.111,4239755.6170186,0
+GS.US,D,20170808,000000,208.611,211.688,208.033,208.317,3700227.737689,0
+GS.US,D,20170809,000000,206.779,207.837,205.622,207.376,2863200.2687075,0
+GS.US,D,20170810,000000,205.583,205.995,202.398,202.427,3630759.0259523,0
+GS.US,D,20170811,000000,202.055,203.524,199.859,201.241,3293276.3061131,0
+GS.US,D,20170814,000000,203.221,206.347,203.221,204.112,2523351.3148781,0
+GS.US,D,20170815,000000,206.102,207.003,204.241,204.328,2078626.8707616,0
+GS.US,D,20170816,000000,204.916,205.583,201.995,202.505,2665520.2446246,0
+GS.US,D,20170817,000000,201.457,202.858,198.497,198.78,3825414.6785186,0
+GS.US,D,20170818,000000,198.213,201.183,197.987,199.418,3507171.0021828,0
+GS.US,D,20170821,000000,199.654,199.654,196.791,198.213,2376166.2547757,0
+GS.US,D,20170822,000000,199.183,200.888,198.693,200.712,2251064.0045114,0
+GS.US,D,20170823,000000,199.222,201.838,198.693,199.948,2859290.2175431,0
+GS.US,D,20170824,000000,200.878,201.614,199.82,200.193,2520754.4776616,0
+GS.US,D,20170825,000000,200.76,201.947,199.399,199.722,2485710.9502111,0
+GS.US,D,20170828,000000,200.114,200.281,196.488,197.811,2939287.0889653,0
+GS.US,D,20170829,000000,195.723,198.301,194.351,198.144,2629638.9948342,0
+GS.US,D,20170830,000000,198.419,201.986,198.262,200.349,2672888.3238151,0
+GS.US,D,20170831,000000,201.114,202.201,200.496,201.564,2487125.1806166,0
+GS.US,D,20170901,000000,202.261,204.985,201.368,203.495,2605122.6067008,0
+GS.US,D,20170905,000000,201.662,201.8,195.752,196.174,6269810.917966,0
+GS.US,D,20170906,000000,197.252,199.114,196.027,197.105,4010291.121701,0
+GS.US,D,20170907,000000,197.017,197.086,193.342,194.439,3988501.1575528,0
+GS.US,D,20170908,000000,194.146,197.537,194.057,195.675,3463965.5490371,0
+GS.US,D,20170911,000000,198.242,199.859,197.262,199.144,3298493.4490159,0
+GS.US,D,20170912,000000,200.457,205.112,199.986,203.564,4158415.940969,0
+GS.US,D,20170913,000000,202.887,204.612,202.418,204.083,2645156.755301,0
+GS.US,D,20170914,000000,203.691,205.456,203.661,204.348,2203093.4316011,0
+GS.US,D,20170915,000000,204.622,204.672,201.634,202.868,4842682.0373185,0
+GS.US,D,20170918,000000,203.858,206.298,203.279,204.965,2736438.8996559,0
+GS.US,D,20170919,000000,205.376,207.299,204.779,206.21,2061556.1098064,0
+GS.US,D,20170920,000000,206.739,208.65,205.838,206.984,2968243.0993889,0
+GS.US,D,20170921,000000,207.053,209.081,206.661,208.347,1994998.5087095,0
+GS.US,D,20170922,000000,207.778,208.494,206.18,208.13,2066626.31968,0
+GS.US,D,20170925,000000,207.906,208.846,205.7,207.416,2492004.5816261,0
+GS.US,D,20170926,000000,207.993,208.454,206.328,207.102,1963141.5913284,0
+GS.US,D,20170927,000000,210.855,212.217,209.807,211.473,3391143.9072047,0
+GS.US,D,20170928,000000,211.678,212.767,210.327,212.11,2355497.6753429,0
+GS.US,D,20170929,000000,211.678,214.05,211.326,213.658,2111789.8595128,0
+GS.US,D,20171002,000000,213.668,217.177,213.58,216.785,2776327.135595,0
+GS.US,D,20171003,000000,217.147,218.627,215.922,217.657,2232191.2732127,0
+GS.US,D,20171004,000000,217.657,218.773,216.295,216.461,2042094.6260227,0
+GS.US,D,20171005,000000,217.088,221.891,216.295,221.655,3906013.567213,0
+GS.US,D,20171006,000000,221.871,222.548,220.351,221.617,2659435.7887025,0
+GS.US,D,20171009,000000,220.823,221.921,218.019,218.706,2402820.3144095,0
+GS.US,D,20171010,000000,218.706,219.557,217.725,218.529,2426748.9704263,0
+GS.US,D,20171011,000000,217.999,219.057,217.402,218.363,2414637.1992046,0
+GS.US,D,20171012,000000,218.313,219.264,215.07,216.029,2405166.1410344,0
+GS.US,D,20171013,000000,215.285,215.412,213.345,214.854,2762281.7665246,0
+GS.US,D,20171016,000000,214.923,218.676,214.697,218.372,3285626.6052833,0
+GS.US,D,20171017,000000,220.205,220.587,211.845,212.678,7860616.0505007,0
+GS.US,D,20171018,000000,213.374,218.578,213.374,218.029,4701431.4390042,0
+GS.US,D,20171019,000000,216.5,217.078,214.481,216.196,3008717.0267082,0
+GS.US,D,20171020,000000,218.833,220.92,216.803,220.45,3354131.0690163,0
+GS.US,D,20171023,000000,220.156,220.989,217.432,218.117,2179428.0305948,0
+GS.US,D,20171024,000000,219.43,221.831,218.883,220.548,2528788.8573246,0
+GS.US,D,20171025,000000,221.754,222.057,216.931,217.735,3223019.8700811,0
+GS.US,D,20171026,000000,218.539,219.804,217.569,217.745,2163235.8067097,0
+GS.US,D,20171027,000000,216.961,218.402,215.902,217.735,2344152.200683,0
+GS.US,D,20171030,000000,216.285,218.519,215.775,216.99,1958749.9263463,0
+GS.US,D,20171031,000000,216.813,219.969,216.765,218.431,2951509.0599587,0
+GS.US,D,20171101,000000,219.714,222.842,218.803,220.028,3296245.5777436,0
+GS.US,D,20171102,000000,220.411,223.155,219.224,222.4,2784479.877976,0
+GS.US,D,20171103,000000,221.027,221.851,219.048,220.166,2169335.5681556,0
+GS.US,D,20171106,000000,219.343,220.333,217.706,219.333,1924784.9281444,0
+GS.US,D,20171107,000000,219.724,220.665,215.148,216.039,2703202.4443901,0
+GS.US,D,20171108,000000,215.472,218.303,214.002,217.304,2608138.8152713,0
+GS.US,D,20171109,000000,215.755,218.333,214.246,216.922,2356266.0126411,0
+GS.US,D,20171110,000000,217.715,219.176,216.206,216.323,2047635.2256633,0
+GS.US,D,20171113,000000,214.364,217,213.638,216.422,2169073.3335133,0
+GS.US,D,20171114,000000,215.882,216.98,212.247,213.707,3329984.0541922,0
+GS.US,D,20171115,000000,211.649,214.531,210.374,214.06,2784082.9547236,0
+GS.US,D,20171116,000000,214.726,216.823,214.579,215.618,2557897.9229871,0
+GS.US,D,20171117,000000,215.168,215.353,213.599,214.413,3137240.5717413,0
+GS.US,D,20171120,000000,215.088,215.088,213.589,214.511,2209593.1774041,0
+GS.US,D,20171121,000000,215.658,215.825,213.992,214.413,2468696.30951,0
+GS.US,D,20171122,000000,214.334,215.235,212.924,212.981,2416872.8260578,0
+GS.US,D,20171124,000000,213.874,214.883,212.169,212.551,1408305.127025,0
+GS.US,D,20171127,000000,212.364,213.384,211.512,211.767,2219800.9414565,0
+GS.US,D,20171128,000000,212.678,216.206,211.111,215.658,3563935.10874,0
+GS.US,D,20171129,000000,218.009,220.91,217.235,218.108,4974845.2359276,0
+GS.US,D,20171130,000000,220.548,226.615,220.479,223.801,7047848.8572197,0
+GS.US,D,20171201,000000,225.723,226.516,220.489,224.949,5269995.9378498,0
+GS.US,D,20171204,000000,230.328,230.338,225.918,226.497,3660101.7559457,0
+GS.US,D,20171205,000000,226.624,227.133,223.586,224.389,2794982.5284549,0
+GS.US,D,20171206,000000,223.409,224.184,221.498,222.253,2578096.1126529,0
+GS.US,D,20171207,000000,221.047,225.429,220.842,224.585,2948136.7428663,0
+GS.US,D,20171208,000000,226.369,226.516,223.38,226.242,2167239.7317538,0
+GS.US,D,20171211,000000,225.918,227.183,224.772,226.036,1651191.5464075,0
+GS.US,D,20171212,000000,226.634,233.318,226.516,232.838,3822440.3050468,0
+GS.US,D,20171213,000000,232.965,235.395,230.927,230.927,3852969.7233242,0
+GS.US,D,20171214,000000,232.367,234.543,230.858,230.858,2791568.3762639,0
+GS.US,D,20171215,000000,231.955,234.014,230.211,232.397,5843277.5991519,0
+GS.US,D,20171218,000000,234.945,236.748,234.18,234.964,2849304.8937709,0
+GS.US,D,20171219,000000,236.376,236.562,231.495,231.77,2428549.9204016,0
+GS.US,D,20171220,000000,233.925,234.122,230.024,230.584,2266781.7571567,0
+GS.US,D,20171221,000000,231.877,236.826,231.583,235.856,3692569.8739132,0
+GS.US,D,20171222,000000,236.425,236.866,232.877,234.014,2319697.034645,0
+GS.US,D,20171226,000000,233.318,234.219,231.328,232.877,1425717.7113467,0
+GS.US,D,20171227,000000,233.111,233.111,230.897,231.279,1734245.4411305,0
+GS.US,D,20171228,000000,232.22,232.24,230.504,231.789,1439807.9766205,0
+GS.US,D,20171229,000000,231.211,231.917,228.545,230.211,2787010.3912557,0
+GS.US,D,20180102,000000,232.925,233.054,229.456,231.024,2498190.0540056,0
+GS.US,D,20180103,000000,230.858,231.455,228.819,228.869,3305929.8928797,0
+GS.US,D,20180104,000000,230.623,234.689,229.829,232.073,2855020.9967518,0
+GS.US,D,20180105,000000,232.407,232.691,229.241,230.897,2869815.3161237,0
+GS.US,D,20180108,000000,230.201,230.584,227.369,227.536,3251779.9697993,0
+GS.US,D,20180109,000000,228.447,230.966,228.28,229.476,2918551.1652274,0
+GS.US,D,20180110,000000,230.417,230.554,228.016,229.839,3235546.9311839,0
+GS.US,D,20180111,000000,231.103,231.231,228.594,230.534,2679563.5729585,0
+GS.US,D,20180112,000000,231.103,232.514,229.613,232.269,3152130.8057293,0
+GS.US,D,20180116,000000,234.269,236.532,231.7,233.552,4915379.1942234,0
+GS.US,D,20180117,000000,235.826,236.748,224.85,229.211,9519906.2597714,0
+GS.US,D,20180118,000000,229.976,230.015,226.448,226.791,5499350.2333956,0
+GS.US,D,20180119,000000,226.82,231.455,226.163,231.436,5129678.9764916,0
+GS.US,D,20180122,000000,230.828,237.552,230.604,236.306,5822757.9934849,0
+GS.US,D,20180123,000000,233.131,235.19,232.093,235.033,4429675.7404999,0
+GS.US,D,20180124,000000,235.602,240.188,235.228,240.089,4772870.481847,0
+GS.US,D,20180125,000000,240.697,244.441,239.697,243.099,5592764.9474096,0
+GS.US,D,20180126,000000,241.697,243.069,240.423,242.315,3912209.2432752,0
+GS.US,D,20180129,000000,243.109,247.401,242.932,246.235,4293457.5984338,0
+GS.US,D,20180130,000000,244.334,245.793,241.354,243.02,4393096.5588212,0
+GS.US,D,20180131,000000,242.687,243.971,240.678,242.079,4103171.1627478,0
+GS.US,D,20180201,000000,240.501,246.333,240.374,246.009,3747958.5240587,0
+GS.US,D,20180202,000000,243.971,245.559,234.356,234.984,6533500.6053913,0
+GS.US,D,20180205,000000,232.711,237.944,218.245,225.085,7190094.3145856,0
+GS.US,D,20180206,000000,220.665,233.808,218.773,233.759,7458659.3215472,0
+GS.US,D,20180207,000000,231.241,236.709,231.014,232.337,4561783.8392231,0
+GS.US,D,20180208,000000,233.072,233.837,222.341,222.586,4604811.748292,0
+GS.US,D,20180209,000000,225.566,227.409,216.246,225.272,6614094.3922443,0
+GS.US,D,20180212,000000,226.947,231.465,224.831,228.77,4084358.6331763,0
+GS.US,D,20180213,000000,227.713,231.7,226.428,230.907,2988346.3948067,0
+GS.US,D,20180214,000000,230.417,237.395,229.956,237.267,4197610.3264929,0
+GS.US,D,20180215,000000,240.168,242.188,237.59,241.884,3897509.8181514,0
+GS.US,D,20180216,000000,240.364,243.324,240.286,241.737,2877921.1215647,0
+GS.US,D,20180220,000000,241.157,242.942,237.953,239.187,2897463.2144407,0
+GS.US,D,20180221,000000,238.483,243.971,237.787,238.022,3338350.0535391,0
+GS.US,D,20180222,000000,238.903,240.668,235.592,236.249,2964262.6428147,0
+GS.US,D,20180223,000000,237.679,241.247,237.11,241.05,2773974.1663923,0
+GS.US,D,20180226,000000,241.707,245.578,241.05,245.118,3041253.509349,0
+GS.US,D,20180227,000000,244.882,246.812,242.118,242.118,3475526.3213995,0
+GS.US,D,20180228,000000,243.873,244.205,237.953,238.276,3425763.9818282,0
+GS.US,D,20180301,000000,237.982,238.806,232.161,232.701,3844233.3302998,0
+GS.US,D,20180302,000000,231.074,234.915,228.457,233.896,3446175.4284599,0
+GS.US,D,20180305,000000,232.407,239.737,232.2,238.433,2699095.4621519,0
+GS.US,D,20180306,000000,239.934,242.755,238.503,241.884,2446931.8545683,0
+GS.US,D,20180307,000000,238.042,241.423,236.443,240.453,2769180.4763165,0
+GS.US,D,20180308,000000,241.461,242.952,238.002,241.334,2830987.2428045,0
+GS.US,D,20180309,000000,243.491,245.646,241.981,245.362,4867256.5864426,0
+GS.US,D,20180312,000000,245.569,249.479,245.362,247.733,3382974.8389317,0
+GS.US,D,20180313,000000,248.577,249.234,242.344,243.324,2525021.6577163,0
+GS.US,D,20180314,000000,245.029,245.372,239.14,239.629,2735335.881569,0
+GS.US,D,20180315,000000,240.795,243.755,240.453,241.57,2488701.6495751,0
+GS.US,D,20180316,000000,241.05,244.549,240.443,242.501,4540385.6964859,0
+GS.US,D,20180319,000000,241.931,242.402,235.141,237.914,2678148.3221848,0
+GS.US,D,20180320,000000,238.58,239.816,237.307,238.493,1671597.8911981,0
+GS.US,D,20180321,000000,238.336,241.471,235.885,237.277,3109380.4368266,0
+GS.US,D,20180322,000000,234.17,236.336,228.525,228.878,4954122.5769772,0
+GS.US,D,20180323,000000,229.848,231.034,221.958,222.253,4010552.335975,0
+GS.US,D,20180326,000000,227.133,231.397,225.125,230.966,4179313.0828915,0
+GS.US,D,20180327,000000,231.877,232.935,222.548,224.075,3290197.8550788,0
+GS.US,D,20180328,000000,225.429,227.643,221.45,225.978,2935640.2928113,0
+GS.US,D,20180329,000000,227.271,229.241,225.016,228.232,3392210.1920343,0
+GS.US,D,20180402,000000,227.673,228.878,220.89,224.155,3785038.7065521,0
+GS.US,D,20180403,000000,225.282,227.339,222.812,227.065,2745800.7784225,0
+GS.US,D,20180404,000000,222.635,229.466,221.567,228.898,3148643.1870237,0
+GS.US,D,20180405,000000,230.604,233.778,229.633,231.818,2124113.8673321,0
+GS.US,D,20180406,000000,227.888,231.378,223.547,226.507,3996968.1733571,0
+GS.US,D,20180409,000000,227.888,233.338,225.791,228.535,3593900.2633708,0
+GS.US,D,20180410,000000,233.739,235.503,231.926,232.504,3651654.1271383,0
+GS.US,D,20180411,000000,228.878,230.927,226.369,229.211,3665950.5068002,0
+GS.US,D,20180412,000000,232.23,236.269,231.181,235.248,3375855.7295961,0
+GS.US,D,20180413,000000,237.365,237.885,230.642,231.907,3339512.2529848,0
+GS.US,D,20180416,000000,232.994,236.209,232.592,233.671,3594703.2931898,0
+GS.US,D,20180417,000000,237.042,237.669,228.662,229.848,11183744.250368,0
+GS.US,D,20180418,000000,230.985,232.897,228.584,230.163,4993270.0255611,0
+GS.US,D,20180419,000000,230.163,232.122,229.104,230.32,4403152.2880031,0
+GS.US,D,20180420,000000,230.26,231.7,227.888,228.33,3234084.7434702,0
+GS.US,D,20180423,000000,228.036,229.026,223.077,223.537,4166841.1216747,0
+GS.US,D,20180424,000000,225.468,225.771,217.51,219.744,5192244.8969633,0
+GS.US,D,20180425,000000,219.46,219.714,215.226,216.785,5563428.3396257,0
+GS.US,D,20180426,000000,216.823,218.98,215.677,217.559,3190445.6338148,0
+GS.US,D,20180427,000000,217.48,219.224,216.579,217.294,2358029.2089909,0
+GS.US,D,20180430,000000,218.372,220.283,215.872,215.982,3079392.8340941,0
+GS.US,D,20180501,000000,215.226,215.579,212.002,214.462,3608358.8815858,0
+GS.US,D,20180502,000000,214.403,215.589,211.522,212.09,4095085.7646719,0
+GS.US,D,20180503,000000,210.64,212.041,206.073,211.522,4978554.2745452,0
+GS.US,D,20180504,000000,210.503,214.579,210.474,212.904,2893768.4609787,0
+GS.US,D,20180507,000000,213.855,215.825,213.198,214.942,2184404.3665888,0
+GS.US,D,20180508,000000,215.892,218.089,213.855,214.746,3605279.4101833,0
+GS.US,D,20180509,000000,215.648,219.333,214.991,219.03,2686024.5447678,0
+GS.US,D,20180510,000000,219.391,222.4,217.637,220.587,2868060.28272,0
+GS.US,D,20180511,000000,220.587,221.94,219.01,220.136,1699616.1831927,0
+GS.US,D,20180514,000000,220.734,222.802,220.636,221.018,2128212.6866242,0
+GS.US,D,20180515,000000,220.214,221.057,218.098,218.883,2389948.3688356,0
+GS.US,D,20180516,000000,218.627,219.137,218.029,218.363,2168657.023264,0
+GS.US,D,20180517,000000,217.862,219.704,216.373,216.657,2717683.5107068,0
+GS.US,D,20180518,000000,215.765,216.333,214.648,214.746,2978452.9041779,0
+GS.US,D,20180521,000000,216.657,217.539,215.06,215.392,2153831.0724763,0
+GS.US,D,20180522,000000,216.295,218.127,215.648,215.668,2815668.454148,0
+GS.US,D,20180523,000000,214.658,215.549,212.394,215.501,3436437.0338062,0
+GS.US,D,20180524,000000,214.403,214.913,211.708,213.952,2547704.4440903,0
+GS.US,D,20180525,000000,212.962,213.972,212.296,212.962,2191207.1617644,0
+GS.US,D,20180529,000000,209.797,210.659,203.907,205.73,5874832.4875285,0
+GS.US,D,20180530,000000,208.19,208.846,205.778,208.395,3682289.6637146,0
+GS.US,D,20180531,000000,206.739,207.436,203.789,205.386,5866519.5473312,0
+GS.US,D,20180601,000000,207.71,209.395,207.416,207.67,3662786.3448324,0
+GS.US,D,20180604,000000,209.493,210.19,208.2,209.062,2346217.426037,0
+GS.US,D,20180605,000000,208.19,208.532,206.699,207.66,2184155.3967339,0
+GS.US,D,20180606,000000,209.023,211.512,208.552,211.198,2822166.1592145,0
+GS.US,D,20180607,000000,212.708,214.541,211.473,212.296,3194450.5792272,0
+GS.US,D,20180608,000000,211.875,213.051,211.306,212.237,2477663.3057608,0
+GS.US,D,20180611,000000,213.355,213.845,212.424,212.884,2129820.7869988,0
+GS.US,D,20180612,000000,212.914,213.912,210.845,211.551,2287258.507357,0
+GS.US,D,20180613,000000,212.482,216.628,211.972,212.648,3999912.9561495,0
+GS.US,D,20180614,000000,214.491,214.511,211.522,212.482,3188519.1785438,0
+GS.US,D,20180615,000000,210.512,212.012,209.013,210.904,5210257.4578208,0
+GS.US,D,20180618,000000,209.346,210.669,208.385,210.414,2559430.5161105,0
+GS.US,D,20180619,000000,207.543,208.277,205.661,207.64,3658070.2027441,0
+GS.US,D,20180620,000000,209.091,209.111,206.415,207.15,2945197.0619152,0
+GS.US,D,20180621,000000,205.876,207.739,204.211,206.425,3403025.0752001,0
+GS.US,D,20180622,000000,207.112,209.63,205.152,205.524,3180442.9637823,0
+GS.US,D,20180625,000000,204.152,204.72,200.418,201.477,4198181.7327172,0
+GS.US,D,20180626,000000,201.691,202.583,199.261,201.506,2961245.413876,0
+GS.US,D,20180627,000000,201.417,205.044,200.203,200.231,3413534.8682568,0
+GS.US,D,20180628,000000,200.3,204.298,199.683,203.172,3378833.1641726,0
+GS.US,D,20180629,000000,204.054,204.759,200.467,200.575,3733618.2685618,0
+GS.US,D,20180702,000000,199.83,203.104,199.066,203.025,1894974.8694888,0
+GS.US,D,20180703,000000,204.112,204.279,200.056,200.408,1324398.2044385,0
+GS.US,D,20180705,000000,201.437,202.015,199.859,200.722,2439639.2826288,0
+GS.US,D,20180706,000000,200.545,202.966,199.948,201.701,2030550.1795525,0
+GS.US,D,20180709,000000,203.122,207.523,202.78,207.317,3017313.6292813,0
+GS.US,D,20180710,000000,207.326,208.14,205.367,206.308,2776450.6001543,0
+GS.US,D,20180711,000000,205.289,206.661,204.789,205.21,2778859.6896113,0
+GS.US,D,20180712,000000,206.994,207.132,205.299,206.642,2444599.2927306,0
+GS.US,D,20180713,000000,206.102,207.925,203.671,205.896,2797215.0942033,0
+GS.US,D,20180716,000000,206.622,210.454,206.2,210.454,3597210.3379996,0
+GS.US,D,20180717,000000,210.493,212.09,206.328,210.071,10205000.895146,0
+GS.US,D,20180718,000000,211.296,212.551,209.296,210.277,6762737.5585874,0
+GS.US,D,20180719,000000,210.15,210.973,208.219,208.807,5101123.9707932,0
+GS.US,D,20180720,000000,208.248,211.031,208.092,210.688,2952154.9530661,0
+GS.US,D,20180723,000000,210.787,213.57,210.718,212.59,3066587.212457,0
+GS.US,D,20180724,000000,213.472,215.972,213.099,214.501,3175262.5541367,0
+GS.US,D,20180725,000000,213.707,215.383,212.757,215.235,2391418.7194953,0
+GS.US,D,20180726,000000,215.53,216.736,215.011,215.618,2073393.4019667,0
+GS.US,D,20180727,000000,216.393,217.147,214.609,216.119,2198960.9401565,0
+GS.US,D,20180730,000000,216.412,218.019,215.422,217.294,2698793.4331476,0
+GS.US,D,20180731,000000,217.804,217.804,215.118,215.922,2753683.123215,0
+GS.US,D,20180801,000000,216.893,217.706,214.413,214.648,2760933.8600559,0
+GS.US,D,20180802,000000,212.747,213.894,211.668,212.786,2837246.1816987,0
+GS.US,D,20180803,000000,213.188,214.177,212.334,212.884,3357390.1252321,0
+GS.US,D,20180806,000000,212.934,215.511,212.825,214.55,2484890.5741317,0
+GS.US,D,20180807,000000,215.755,217.765,215.07,216.275,2638654.9687613,0
+GS.US,D,20180808,000000,216.53,217.49,214.815,214.951,2774052.7347482,0
+GS.US,D,20180809,000000,214.932,215.373,212.237,212.6,3246202.6369014,0
+GS.US,D,20180810,000000,210.023,210.464,207.436,208.787,4248770.5705775,0
+GS.US,D,20180813,000000,208.67,209.062,206.043,206.318,2928650.7702445,0
+GS.US,D,20180814,000000,206.749,209.513,206.709,208.739,2594091.4054643,0
+GS.US,D,20180815,000000,208.542,210.551,207.63,208.454,3539719.7292427,0
+GS.US,D,20180816,000000,209.777,212.149,209.581,211.875,2681295.1378922,0
+GS.US,D,20180817,000000,211.443,212.551,210.65,212.227,2317241.0082481,0
+GS.US,D,20180820,000000,212.924,214.599,212.864,214.413,2864574.7047509,0
+GS.US,D,20180821,000000,213.972,217.833,213.972,217.01,2680224.7715897,0
+GS.US,D,20180822,000000,216.323,217.961,216.059,217.657,2057388.9258409,0
+GS.US,D,20180823,000000,217.382,217.598,214.462,214.923,2270852.0061376,0
+GS.US,D,20180824,000000,215.853,216.266,213.432,213.795,2142383.5609904,0
+GS.US,D,20180827,000000,215.52,221.567,215.128,220.607,4516222.3557697,0
+GS.US,D,20180828,000000,221.027,222.86,219.704,220.401,3245278.1832597,0
+GS.US,D,20180829,000000,220.832,221.508,219.244,220.273,2095551.7190559,0
+GS.US,D,20180830,000000,219.714,219.999,217.774,218.431,2152521.9400013,0
+GS.US,D,20180831,000000,218.019,218.392,216.343,216.97,2154205.5476269,0
+GS.US,D,20180904,000000,216.941,217.255,214.05,216.843,2283786.1941752,0
+GS.US,D,20180905,000000,216.256,218.47,215.481,216.746,2293136.8488909,0
+GS.US,D,20180906,000000,216.246,217.725,213.384,213.982,2906428.1699549,0
+GS.US,D,20180907,000000,214.452,215.001,212.296,213.413,2140409.1484113,0
+GS.US,D,20180910,000000,214.413,214.864,211.443,211.58,2135599.1324434,0
+GS.US,D,20180911,000000,210.444,211.375,208.611,210.023,2980686.4902945,0
+GS.US,D,20180912,000000,210.669,211.659,207.386,208.16,3921255.82825,0
+GS.US,D,20180913,000000,209.405,209.728,207.64,208.327,3291986.560635,0
+GS.US,D,20180914,000000,209.013,210.337,208.699,209.169,2442282.0364169,0
+GS.US,D,20180917,000000,209.306,209.983,207.376,207.945,2103036.1202279,0
+GS.US,D,20180918,000000,208.347,209.306,206.719,208.827,2737938.840995,0
+GS.US,D,20180919,000000,209.767,215.579,209.424,214.942,4073362.1244605,0
+GS.US,D,20180920,000000,216.246,217.617,215.345,216.589,2743346.7927621,0
+GS.US,D,20180921,000000,217.196,217.627,214.256,214.716,4121345.9621582,0
+GS.US,D,20180924,000000,214.177,215.088,211.884,212.501,2254502.6455407,0
+GS.US,D,20180925,000000,214.089,214.089,211.875,212.13,2195797.7985569,0
+GS.US,D,20180926,000000,212.561,212.59,208.239,208.817,2600592.1716356,0
+GS.US,D,20180927,000000,208.709,209.728,207.592,207.797,2686916.3466252,0
+GS.US,D,20180928,000000,205.985,207.473,204.191,204.592,3395319.2541161,0
+GS.US,D,20181001,000000,206.415,207.66,205.279,205.583,2686729.619234,0
+GS.US,D,20181002,000000,205.533,206.504,204.338,206.278,2490914.8283266,0
+GS.US,D,20181003,000000,207.807,209.65,206.729,207.837,2821398.8422846,0
+GS.US,D,20181004,000000,209.189,211.139,205.641,207.553,3182622.4703812,0
+GS.US,D,20181005,000000,208.053,208.405,204.563,205.945,1888120.035532,0
+GS.US,D,20181008,000000,204.612,207.013,203.005,205.603,2765492.8654323,0
+GS.US,D,20181009,000000,205.269,205.376,203.034,203.397,2042153.8073817,0
+GS.US,D,20181010,000000,203.691,204.034,195.772,196.066,4335295.7581139,0
+GS.US,D,20181011,000000,195.439,197.095,192.47,194.322,6814390.6405405,0
+GS.US,D,20181012,000000,197.977,198.89,192.931,195.125,4561338.9586627,0
+GS.US,D,20181015,000000,195.675,198.115,194.401,196.36,3653872.407731,0
+GS.US,D,20181016,000000,200.143,202.525,197.36,202.261,6493053.2076467,0
+GS.US,D,20181017,000000,201.211,208.836,200.76,208.277,5429406.0300506,0
+GS.US,D,20181018,000000,207.573,208.67,204.241,205.239,3283060.3791146,0
+GS.US,D,20181019,000000,205.514,208.297,204.545,207.043,3024047.0394155,0
+GS.US,D,20181022,000000,207.023,208.807,202.114,202.172,2999568.4049075,0
+GS.US,D,20181023,000000,197.625,200.31,195.557,199.399,3636795.5245662,0
+GS.US,D,20181024,000000,199.036,199.751,190.137,190.853,4551478.1198179,0
+GS.US,D,20181025,000000,192.764,196.791,191.911,195.262,3485041.2554047,0
+GS.US,D,20181026,000000,192.274,195.979,191.166,193.744,3899741.3635314,0
+GS.US,D,20181029,000000,195.39,199.104,193.459,195.705,3593053.3577167,0
+GS.US,D,20181030,000000,197.056,201.045,196.193,200.075,4271622.7380822,0
+GS.US,D,20181031,000000,202.437,208.934,202.005,205.622,4789226.9850217,0
+GS.US,D,20181101,000000,205.995,208.817,205.72,207.053,2803140.3726771,0
+GS.US,D,20181102,000000,209.856,211.404,206.465,209.581,4054175.1197383,0
+GS.US,D,20181105,000000,208.317,210.845,207.043,208.66,2811715.5475168,0
+GS.US,D,20181106,000000,208.2,209.424,207.132,208.21,2494340.2045685,0
+GS.US,D,20181107,000000,209.904,212.414,207.003,211.031,3852111.5936193,0
+GS.US,D,20181108,000000,210.757,213.551,210.384,211.375,2635781.611747,0
+GS.US,D,20181109,000000,211.404,211.404,202.819,203.142,4079094.5533336,0
+GS.US,D,20181112,000000,202.525,202.829,187.149,187.99,12077492.97044,0
+GS.US,D,20181113,000000,186.502,191.225,184.599,187.079,7655513.8677095,0
+GS.US,D,20181114,000000,188.177,189.176,181.062,184.757,6293872.2218563,0
+GS.US,D,20181115,000000,184.12,186.589,181.856,185.884,4669066.3782308,0
+GS.US,D,20181116,000000,185.159,186.825,182.797,184.415,3101282.7943316,0
+GS.US,D,20181119,000000,184.149,184.571,180.053,180.857,3747438.1362472,0
+GS.US,D,20181120,000000,178.014,178.72,173.672,174.584,6043309.5720693,0
+GS.US,D,20181121,000000,175.27,178.152,174.456,175.712,4506476.8185382,0
+GS.US,D,20181123,000000,174.828,175.055,172.398,172.536,2041493.6291188,0
+GS.US,D,20181126,000000,174.437,178.142,173.986,177.318,3445099.9603161,0
+GS.US,D,20181127,000000,176.466,177.573,174.79,176.671,2570595.3855888,0
+GS.US,D,20181128,000000,177.769,181.072,175.378,180.974,4124201.9729122,0
+GS.US,D,20181129,000000,179.572,180.886,176.946,178.503,2910346.3840654,0
+GS.US,D,20181130,000000,174.584,175.378,172.34,174.691,6789731.400851,0
+GS.US,D,20181203,000000,177.72,179.24,175.535,175.535,4383468.3639393,0
+GS.US,D,20181204,000000,174.691,175.065,168.224,168.841,6328615.7610391,0
+GS.US,D,20181206,000000,166.107,169.37,165.039,168.645,5758772.7407662,0
+GS.US,D,20181207,000000,168.429,170.614,163.981,164.588,4280435.6587259,0
+GS.US,D,20181210,000000,163.618,164.755,160.021,163.824,4943155.6589409,0
+GS.US,D,20181211,000000,166.882,168.949,160.727,161.971,5145683.4526173,0
+GS.US,D,20181212,000000,163.519,164.911,161.667,161.873,4014149.1340843,0
+GS.US,D,20181213,000000,162.892,163.705,160.443,161.157,4375751.3188046,0
+GS.US,D,20181214,000000,159.707,161.461,157.903,158.276,5543540.3419103,0
+GS.US,D,20181217,000000,155.189,157.042,152.562,153.895,9164898.7151022,0
+GS.US,D,20181218,000000,155.522,158.502,155.111,157.11,5622626.0244781,0
+GS.US,D,20181219,000000,157.188,160.187,153.532,155.052,5803073.0490527,0
+GS.US,D,20181220,000000,154.258,157.237,153.131,154.278,7082524.0317292,0
+GS.US,D,20181221,000000,154.131,155.405,146.045,146.633,9780808.301116,0
+GS.US,D,20181224,000000,145.643,146.595,141.361,143.214,4130083.3755509,0
+GS.US,D,20181226,000000,143.831,149.417,138.96,149.24,7700895.7663494,0
+GS.US,D,20181227,000000,146.692,151.543,145.663,151.543,5428510.1467201,0
+GS.US,D,20181228,000000,151.75,152.024,148.446,149.338,4487063.2920627,0
+GS.US,D,20181231,000000,150.054,153.092,150.054,153.033,4966809.8358963,0
+GS.US,D,20190102,000000,150.524,157.806,149.653,157.609,4365811.911604,0
+GS.US,D,20190103,000000,156.336,157.355,154.16,155.288,4432341.962758,0
+GS.US,D,20190104,000000,158.473,161.227,156.728,160.373,4135338.2720792,0
+GS.US,D,20190107,000000,160.54,162.892,157.826,161.247,3440836.8617344,0
+GS.US,D,20190108,000000,162.843,163.147,158.383,160.657,2939344.2295877,0
+GS.US,D,20190109,000000,161.314,162.775,160.246,161.657,3625976.5599273,0
+GS.US,D,20190110,000000,160.913,163.117,160.766,161.227,3066024.9895469,0
+GS.US,D,20190111,000000,160.423,162.196,157.953,162.098,3474615.1325452,0
+GS.US,D,20190114,000000,159.874,164.47,159.491,163.725,3669634.0362114,0
+GS.US,D,20190115,000000,163.353,164.902,161.588,164.822,3178536.9158764,0
+GS.US,D,20190116,000000,171.301,181.524,170.017,180.533,16586088.073482,0
+GS.US,D,20190117,000000,179.504,183.042,176.633,182.375,8926051.9336528,0
+GS.US,D,20190118,000000,183.571,185.953,180.386,185.531,6168586.3053057,0
+GS.US,D,20190122,000000,183.678,184.561,179.474,181.091,5074293.3874508,0
+GS.US,D,20190123,000000,180.974,181.474,178.22,180.376,3723116.638451,0
+GS.US,D,20190124,000000,179.768,182.934,179.337,181.21,2873116.2074381,0
+GS.US,D,20190125,000000,183.071,184.305,182.679,183.885,3575510.1662581,0
+GS.US,D,20190128,000000,181.385,183.287,180.553,182.964,2586615.1672384,0
+GS.US,D,20190129,000000,182.307,185.022,181.277,183.678,2940917.6374414,0
+GS.US,D,20190130,000000,184.031,186.237,182.905,185.492,3027419.3565079,0
+GS.US,D,20190131,000000,183.316,185.374,180.415,181.404,6117947.4694009,0
+GS.US,D,20190201,000000,181.395,182.895,180.043,180.043,3465080.811543,0
+GS.US,D,20190204,000000,179.377,181.17,178.446,181.131,2620036.3091588,0
+GS.US,D,20190205,000000,181.494,182.581,180.337,181.404,2839306.3052114,0
+GS.US,D,20190206,000000,180.63,182.345,179.397,180.101,2252087.4338741,0
+GS.US,D,20190207,000000,178.877,179.445,175.005,176.868,3218866.9712714,0
+GS.US,D,20190208,000000,175.622,176.466,172.438,175.575,3010202.6828917,0
+GS.US,D,20190211,000000,176.681,177.083,175.025,175.27,2245084.6465199,0
+GS.US,D,20190212,000000,176.848,179.24,176.799,178.18,2612136.6181059,0
+GS.US,D,20190213,000000,179.474,182.091,178.279,178.357,3009926.1630938,0
+GS.US,D,20190214,000000,176.093,177.847,173.535,176.387,3127396.0587887,0
+GS.US,D,20190215,000000,176.995,182.198,176.897,181.837,3346251.7853285,0
+GS.US,D,20190219,000000,180.141,182.345,179.2,181.993,2792530.5835311,0
+GS.US,D,20190220,000000,182.052,182.562,180.944,181.924,2473565.5068369,0
+GS.US,D,20190221,000000,182.278,182.709,178.67,179.896,3041234.1223521,0
+GS.US,D,20190222,000000,180.091,181.16,178.798,179.553,2867246.0288502,0
+GS.US,D,20190225,000000,181.395,184.59,181.131,181.974,3309932.7975556,0
+GS.US,D,20190226,000000,181.817,183.718,180.053,182.208,2728787.1580896,0
+GS.US,D,20190227,000000,182.562,183.845,181.327,182.208,1961876.3346886,0
+GS.US,D,20190228,000000,182.15,182.473,180.278,180.924,3222981.0960873,0
+GS.US,D,20190301,000000,182.807,185.296,181.591,182.307,2805878.0207132,0
+GS.US,D,20190304,000000,182.865,184.728,178.553,180.249,2917637.9356366,0
+GS.US,D,20190305,000000,180.121,180.435,177.514,180.268,2542694.4359438,0
+GS.US,D,20190306,000000,180.17,181.718,178.916,179.122,2443492.1931708,0
+GS.US,D,20190307,000000,177.642,177.936,174.838,177.309,3879107.4766195,0
+GS.US,D,20190308,000000,175.123,180.053,174.506,179.582,3438597.1534082,0
+GS.US,D,20190311,000000,181.424,183.012,180.023,180.239,2901787.5351178,0
+GS.US,D,20190312,000000,180.268,181.571,179.994,180.857,2149812.8622765,0
+GS.US,D,20190313,000000,181.875,182.974,180.758,181.434,2070633.3058289,0
+GS.US,D,20190314,000000,181.494,182.562,180.924,181.631,1611664.5208316,0
+GS.US,D,20190315,000000,181.357,182.905,181.062,182.345,3245622.0473627,0
+GS.US,D,20190318,000000,183.218,187.481,182.964,186.237,3647821.6239615,0
+GS.US,D,20190319,000000,188.462,189.893,184.679,184.982,3571357.2674482,0
+GS.US,D,20190320,000000,184.258,184.258,178.416,178.72,5472481.8964276,0
+GS.US,D,20190321,000000,177.416,179.876,176.378,178.964,4383132.6627824,0
+GS.US,D,20190322,000000,177.21,178.18,172.711,173.8,6200449.3448963,0
+GS.US,D,20190325,000000,174.143,176.103,171.546,173.378,4078386.4177626,0
+GS.US,D,20190326,000000,174.79,176.975,173.545,175.388,3163910.9572672,0
+GS.US,D,20190327,000000,175.309,176.25,173.595,174.79,2548223.8115335,0
+GS.US,D,20190328,000000,175.427,176.515,174.104,175.839,2547807.5012843,0
+GS.US,D,20190329,000000,177.22,177.622,175.799,176.583,2862412.5444123,0
+GS.US,D,20190401,000000,178.446,182.198,178.093,180.954,3873260.7665015,0
+GS.US,D,20190402,000000,180.493,181.885,179.739,181.66,2442946.2961527,0
+GS.US,D,20190403,000000,183.267,184.952,182.6,184.757,3509402.5475629,0
+GS.US,D,20190404,000000,184.698,187.903,184.424,186.001,2807598.361596,0
+GS.US,D,20190405,000000,187.059,189.01,185.845,186.148,2660726.5545488,0
+GS.US,D,20190408,000000,186.53,187.286,185.041,186.305,2056553.2442377,0
+GS.US,D,20190409,000000,185.089,185.413,182.914,184.522,2610282.6089812,0
+GS.US,D,20190410,000000,185.59,186.893,184.208,186.707,2073441.3592747,0
+GS.US,D,20190411,000000,187.843,188.961,185.394,186.56,3046808.3941452,0
+GS.US,D,20190412,000000,190.382,193.117,189.823,191.166,5541128.1913485,0
+GS.US,D,20190415,000000,187.726,189.236,183.688,183.865,7194348.2298528,0
+GS.US,D,20190416,000000,183.611,186.668,183.257,185.629,5276216.1027502,0
+GS.US,D,20190417,000000,185.746,191.774,185.57,191.225,4561229.7792591,0
+GS.US,D,20190418,000000,190.471,191.186,188.697,189.403,3124969.6230713,0
+GS.US,D,20190422,000000,188.667,189.099,187.756,188.197,1730225.1901942,0
+GS.US,D,20190423,000000,187.863,188.726,186.492,187.756,2306244.4995323,0
+GS.US,D,20190424,000000,186.726,187.186,183.708,184.452,5008106.1800315,0
+GS.US,D,20190425,000000,183.688,186.325,183.14,185.256,2256264.8215222,0
+GS.US,D,20190426,000000,185.531,186.845,184.248,186.805,1677720.1007457,0
+GS.US,D,20190429,000000,187.169,191.323,186.982,190.324,3258406.2412664,0
+GS.US,D,20190430,000000,190.344,191.313,187.766,189.413,1993315.9214521,0
+GS.US,D,20190501,000000,189.853,191.685,187.648,188.314,2154630.0208222,0
+GS.US,D,20190502,000000,188.03,189.677,186.845,188.54,1646759.0666951,0
+GS.US,D,20190503,000000,189.5,192.009,189.176,190.872,2063196.8619651,0
+GS.US,D,20190506,000000,186.54,190.363,185.511,189.883,2096143.5326456,0
+GS.US,D,20190507,000000,187.04,187.619,184.885,186.394,3087106.8181241,0
+GS.US,D,20190508,000000,185.256,186.922,184.688,184.825,1976246.1808651,0
+GS.US,D,20190509,000000,183.512,185.992,182.032,185.453,2537055.8809505,0
+GS.US,D,20190510,000000,184.855,185.884,183.032,185.835,2272021.3481612,0
+GS.US,D,20190513,000000,182.022,182.022,178.446,179.337,3920019.1419214,0
+GS.US,D,20190514,000000,179.357,182.238,179.269,180.523,2678234.0331184,0
+GS.US,D,20190515,000000,179.024,181.738,177.916,180.64,2469607.4983643,0
+GS.US,D,20190516,000000,180.857,183.954,180.847,183.179,2183462.5666867,0
+GS.US,D,20190517,000000,180.543,183.13,180.543,181.591,2096576.1687869,0
+GS.US,D,20190520,000000,181.297,181.905,179.896,181.434,2700079.0971525,0
+GS.US,D,20190521,000000,182.718,183.336,182.111,183.149,2530781.6365324,0
+GS.US,D,20190522,000000,181.601,182.542,179.798,179.856,2638937.6107688,0
+GS.US,D,20190523,000000,177.514,177.514,174.368,176.563,3461882.9774226,0
+GS.US,D,20190524,000000,177.416,178.503,176.319,177.514,1780137.5238994,0
+GS.US,D,20190528,000000,176.593,177.809,174.202,174.251,3305074.8242796,0
+GS.US,D,20190529,000000,173.448,174.309,170.841,173.742,3047637.9535389,0
+GS.US,D,20190530,000000,173.78,174.956,171.87,173.105,2077358.553017,0
+GS.US,D,20190531,000000,170.704,170.811,168.449,168.606,2857792.3169404,0
+GS.US,D,20190603,000000,167.87,169.537,166.989,169.253,3093120.8686364,0
+GS.US,D,20190604,000000,172.027,175.535,171.585,175.427,2620402.6213634,0
+GS.US,D,20190605,000000,175.632,175.682,172.771,174.104,2130236.0768797,0
+GS.US,D,20190606,000000,173.752,176.24,173.055,175.378,1789677.9671111,0
+GS.US,D,20190607,000000,175.427,176.123,174.182,175.378,1990367.0571867,0
+GS.US,D,20190610,000000,176.838,182.013,176.838,179.357,2567445.5087766,0
+GS.US,D,20190611,000000,180.435,181.2,178.769,179.935,1766616.6241135,0
+GS.US,D,20190612,000000,178.867,179.288,175.388,175.74,2228967.9298858,0
+GS.US,D,20190613,000000,175.926,177.632,175.603,176.887,1527841.2684423,0
+GS.US,D,20190614,000000,176.73,177.554,174.908,177.063,1519523.2264036,0
+GS.US,D,20190617,000000,177.416,178.513,176.24,176.319,1250723.5347425,0
+GS.US,D,20190618,000000,176.172,182.131,176.172,180.131,2557536.7126238,0
+GS.US,D,20190619,000000,180.483,182.562,179.984,180.758,2377690.684953,0
+GS.US,D,20190620,000000,182.463,183.12,178.867,180.807,2975662.1969924,0
+GS.US,D,20190621,000000,180.053,183.247,179.22,181.033,3642603.4606904,0
+GS.US,D,20190624,000000,181.591,184.188,181.121,182.463,2240235.8565582,0
+GS.US,D,20190625,000000,182.463,182.483,179.249,181.15,1978844.0384498,0
+GS.US,D,20190626,000000,181.561,182.817,181.21,182.022,1785709.754956,0
+GS.US,D,20190627,000000,182.522,184.424,181.797,184.159,2423551.1363059,0
+GS.US,D,20190628,000000,188.02,190.177,187.481,189.029,5254652.6603553,0
+GS.US,D,20190701,000000,192.176,193.891,190.07,191.118,2671732.2465789,0
+GS.US,D,20190702,000000,189.784,190.598,188.628,190.314,1760829.0953545,0
+GS.US,D,20190703,000000,191.538,191.617,189.627,190.363,1059383.0586461,0
+GS.US,D,20190705,000000,191.118,192.881,190.5,192.087,1635891.1243798,0
+GS.US,D,20190708,000000,190.647,191.5,189.138,190.087,2006583.7699101,0
+GS.US,D,20190709,000000,188.255,192.117,188.06,191.97,1961394.7208708,0
+GS.US,D,20190710,000000,191.431,193.078,190.01,190.304,1926387.9266776,0
+GS.US,D,20190711,000000,190.5,196.419,190.334,195.272,3995571.289212,0
+GS.US,D,20190712,000000,195.87,197.889,194.753,197.664,2842241.9046895,0
+GS.US,D,20190715,000000,197.811,198.282,193.832,195.488,2814313.4051015,0
+GS.US,D,20190716,000000,198.467,200.78,196.38,199.124,5718727.3681153,0
+GS.US,D,20190717,000000,197.576,199.36,196.948,197.066,2796174.3185802,0
+GS.US,D,20190718,000000,196.517,199.399,195.645,198.203,3094382.0438032,0
+GS.US,D,20190719,000000,197.732,199.35,197.115,197.282,1972323.8852816,0
+GS.US,D,20190722,000000,197.164,198.506,196.155,197.712,2064270.2893724,0
+GS.US,D,20190723,000000,198.596,203.27,198.596,202.73,3604867.1814071,0
+GS.US,D,20190724,000000,202.555,205.191,202.005,205.152,3441942.940926,0
+GS.US,D,20190725,000000,204.896,204.896,201.634,203.25,3005791.6309127,0
+GS.US,D,20190726,000000,203.779,205.328,203.633,205.239,2494619.7854712,0
+GS.US,D,20190729,000000,204.191,205.229,203.466,203.584,1485794.9536374,0
+GS.US,D,20190730,000000,201.888,205.112,200.78,204.555,1779956.9187178,0
+GS.US,D,20190731,000000,204.406,205.102,202.328,203.397,2154991.2311855,0
+GS.US,D,20190801,000000,202.652,203.221,194.724,195.508,3322930.2484251,0
+GS.US,D,20190802,000000,195.488,195.488,189.696,193.43,2709083.8470288,0
+GS.US,D,20190805,000000,190.157,190.157,184.405,186.355,3024256.2149083,0
+GS.US,D,20190806,000000,188.08,190.382,185.59,190.344,2542821.981976,0
+GS.US,D,20190807,000000,185.805,190.294,183.904,190.078,2656321.6247793,0
+GS.US,D,20190808,000000,191.421,192,188.06,191.255,2535075.3461618,0
+GS.US,D,20190809,000000,189.98,192.46,188.364,191.156,1937541.5721051,0
+GS.US,D,20190812,000000,187.815,188.619,185.237,186.198,1476757.551977,0
+GS.US,D,20190813,000000,186.188,190.881,184.992,188.579,2335324.9948835,0
+GS.US,D,20190814,000000,184.599,184.708,180.21,180.68,3274177.053061,0
+GS.US,D,20190815,000000,181.003,181.984,178.964,181.267,2145096.7201883,0
+GS.US,D,20190816,000000,182.042,185.394,182.013,184.248,2033425.5773033,0
+GS.US,D,20190819,000000,188.314,188.883,186.482,186.835,1781613.9967687,0
+GS.US,D,20190820,000000,184.972,186.629,184.502,184.766,1673177.4212613,0
+GS.US,D,20190821,000000,187.306,187.56,184.933,185.403,1256793.7055089,0
+GS.US,D,20190822,000000,186.913,187.972,185.609,187.03,1381471.4825779,0
+GS.US,D,20190823,000000,185.521,186.53,180.337,181.287,2382792.5262427,0
+GS.US,D,20190826,000000,183.199,184.512,182.934,184.462,1561155.2716956,0
+GS.US,D,20190827,000000,185.089,185.561,181.561,183.002,1638060.4272962,0
+GS.US,D,20190828,000000,181.944,186.148,181.337,185.179,1562917.447677,0
+GS.US,D,20190829,000000,187.196,190.01,187.196,189.148,1955223.5336469,0
+GS.US,D,20190830,000000,190.451,190.784,188.736,189.589,1645246.8809368,0
+GS.US,D,20190903,000000,186.982,187.423,182.757,184.982,2833059.6107363,0
+GS.US,D,20190904,000000,187.316,187.903,185.992,187.54,1868255.5062865,0
+GS.US,D,20190905,000000,190.843,194.254,190.617,192.499,2407058.9241529,0
+GS.US,D,20190906,000000,192.509,193.616,191.118,192.656,1547861.9140311,0
+GS.US,D,20190909,000000,194.528,198.85,193.792,197.076,2941303.3366429,0
+GS.US,D,20190910,000000,198.487,201.848,198.242,200.476,2813983.8261542,0
+GS.US,D,20190911,000000,200.094,201.614,198.379,201.564,2028866.5719268,0
+GS.US,D,20190912,000000,201.173,205.249,200.036,203.377,3134026.4117287,0
+GS.US,D,20190913,000000,204.858,205.935,203.798,204.435,2928184.4619506,0
+GS.US,D,20190916,000000,202.495,203.917,201.124,201.966,2372248.0406652,0
+GS.US,D,20190917,000000,200.633,200.947,197.615,200.732,2653892.1279571,0
+GS.US,D,20190918,000000,199.732,202.565,198.32,201.838,2680879.8480113,0
+GS.US,D,20190919,000000,202.28,202.603,199.948,200.114,1732850.5977219,0
+GS.US,D,20190920,000000,199.565,201.457,198.614,198.713,5905091.5082176,0
+GS.US,D,20190923,000000,197.889,199.066,196.683,198.467,1684110.667145,0
+GS.US,D,20190924,000000,198.997,199.144,192.274,193.135,3103802.0835605,0
+GS.US,D,20190925,000000,193.332,196.253,192.871,195.272,1731521.0578818,0
+GS.US,D,20190926,000000,194.371,195.214,193.479,193.587,1820660.4288951,0
+GS.US,D,20190927,000000,195.096,195.762,193.459,194.292,1647123.3381632,0
+GS.US,D,20190930,000000,194.958,194.958,192.304,192.675,1933912.1222116,0
+GS.US,D,20191001,000000,192.47,194.655,188.383,188.462,3411226.7952574,0
+GS.US,D,20191002,000000,187.5,187.687,183.718,184.315,3651935.7487774,0
+GS.US,D,20191003,000000,183.718,184.433,180.356,183.384,3144687.2192877,0
+GS.US,D,20191004,000000,183.159,187.079,182.268,186.697,3257713.4112192,0
+GS.US,D,20191007,000000,186.688,188.304,185.443,186.335,2377385.5948439,0
+GS.US,D,20191008,000000,183.718,184.962,182.15,183.512,2876572.1947277,0
+GS.US,D,20191009,000000,184.258,184.992,182.855,183.022,2642719.0955327,0
+GS.US,D,20191010,000000,183.708,187.159,183.668,185.815,2273927.396067,0
+GS.US,D,20191011,000000,189.413,192.724,189.413,190.294,3595276.7401508,0
+GS.US,D,20191014,000000,189.294,191.676,188.657,191.362,2477772.4851644,0
+GS.US,D,20191015,000000,187.423,193.607,184.659,191.96,8930868.0718303,0
+GS.US,D,20191016,000000,191.676,193.969,191.607,192.842,3707744.7906452,0
+GS.US,D,20191017,000000,193.655,194.254,190.02,191.96,3112161.9606977,0
+GS.US,D,20191018,000000,190.735,193.43,190.578,192.019,2374468.3619945,0
+GS.US,D,20191021,000000,194.019,196.046,193.068,194.548,2106404.3558474,0
+GS.US,D,20191022,000000,194.841,196.773,193.675,194.851,2027943.1386534,0
+GS.US,D,20191023,000000,194.528,197.115,194.322,196.469,1702894.6264054,0
+GS.US,D,20191024,000000,196.733,198.173,195.028,196.213,1369412.7705056,0
+GS.US,D,20191025,000000,195.409,200.3,195.409,199.173,2798725.239225,0
+GS.US,D,20191028,000000,200.732,203.554,200.536,202.437,2912443.2408355,0
+GS.US,D,20191029,000000,201.966,203.868,201.241,202.328,2184284.9835026,0
+GS.US,D,20191030,000000,201.781,201.81,198.78,200.633,1704681.291225,0
+GS.US,D,20191031,000000,200.036,200.251,196.469,198.399,2018028.2202911,0
+GS.US,D,20191101,000000,200.143,202.565,199.654,202.114,2271970.3297482,0
+GS.US,D,20191104,000000,204.259,205.191,203.211,204.416,2729967.7241641,0
+GS.US,D,20191105,000000,205.279,206.21,203.122,203.279,2715970.3124016,0
+GS.US,D,20191106,000000,202.682,203.681,201.34,203.074,2003854.28482,0
+GS.US,D,20191107,000000,205.259,208.974,204.916,207.602,4032004.5582298,0
+GS.US,D,20191108,000000,207.317,207.543,205.553,207.229,1732632.2389147,0
+GS.US,D,20191111,000000,205.367,205.857,203.162,203.661,2963280.0281823,0
+GS.US,D,20191112,000000,203.201,205.563,202.593,204.916,2034575.53233,0
+GS.US,D,20191113,000000,203.044,204.388,201.771,203.907,1902853.1328083,0
+GS.US,D,20191114,000000,203.427,204.975,202.702,204.005,1595326.3842855,0
+GS.US,D,20191115,000000,204.535,205.543,203.671,204.769,1821137.9612398,0
+GS.US,D,20191118,000000,204.289,204.485,202.712,204.289,1724742.7515443,0
+GS.US,D,20191119,000000,205.063,205.181,202.966,204.572,1954468.461136,0
+GS.US,D,20191120,000000,203.015,204.044,201.192,202.583,2342343.0877616,0
+GS.US,D,20191121,000000,203.24,203.907,201.584,202.887,1804557.9974166,0
+GS.US,D,20191122,000000,202.672,205.201,202.672,204.789,1644700.9839188,0
+GS.US,D,20191125,000000,205.357,208.219,205.357,207.072,2346752.0990041,0
+GS.US,D,20191126,000000,207.013,207.082,205.563,206.818,2072609.7591446,0
+GS.US,D,20191127,000000,207.749,208.503,206.288,207.269,1736508.6179266,0
+GS.US,D,20191129,000000,206.524,207.563,206.082,206.945,824024.91627069,0
+GS.US,D,20191202,000000,206.612,207.366,202.956,203.504,2266528.7058287,0
+GS.US,D,20191203,000000,201.417,201.417,196.341,198.458,3507884.2395952,0
+GS.US,D,20191204,000000,199.644,202.878,198.566,201.908,1693798.0433859,0
+GS.US,D,20191205,000000,203.025,203.495,201.407,203.015,1422050.5078277,0
+GS.US,D,20191206,000000,205.563,210.738,204.582,209.993,4523932.2583267,0
+GS.US,D,20191209,000000,209.993,210.023,207.336,207.376,2298953.9683294,0
+GS.US,D,20191210,000000,207.239,208.395,206.22,207.446,1983471.4084995,0
+GS.US,D,20191211,000000,207.797,208.367,206.485,206.808,1902306.215422,0
+GS.US,D,20191212,000000,207.473,212.022,206.268,211.365,3182541.8612889,0
+GS.US,D,20191213,000000,211.972,213.158,209.16,210.355,2041254.8629464,0
+GS.US,D,20191216,000000,213.638,215.696,213.061,213.208,3443352.0694903,0
+GS.US,D,20191217,000000,214.579,216.97,213.922,216.129,3840173.2850014,0
+GS.US,D,20191218,000000,216.893,217.078,214.991,215.462,2439560.7142729,0
+GS.US,D,20191219,000000,215.932,216.343,214.079,214.991,2588389.5876389,0
+GS.US,D,20191220,000000,215.942,216.256,213.746,214.05,3974635.3732956,0
+GS.US,D,20191223,000000,214.716,215.491,213.551,214.197,1787982.1150664,0
+GS.US,D,20191224,000000,214.099,215.001,213.511,214.961,500254.92544989,0
+GS.US,D,20191226,000000,215.285,217.088,215.04,216.176,1822694.0228331,0
+GS.US,D,20191227,000000,216.736,217.098,215.481,215.658,1437360.1131697,0
+GS.US,D,20191230,000000,216.608,216.608,214.579,214.854,1598628.2959682,0
+GS.US,D,20191231,000000,214.766,215.021,213.795,214.981,1548004.7655873,0
+GS.US,D,20200102,000000,215.982,219.372,215.188,219.067,3997774.2642809,0
+GS.US,D,20200103,000000,216.539,217.48,215.315,216.52,2434402.752729,0
+GS.US,D,20200106,000000,214.981,218.793,214.569,218.735,3560929.1038521,0
+GS.US,D,20200107,000000,219.714,222.312,219.48,220.195,5768291.7562444,0
+GS.US,D,20200108,000000,220.361,224.155,220.185,222.302,3812839.6601078,0
+GS.US,D,20200109,000000,225.654,227.566,224.213,226.829,4259107.9213986,0
+GS.US,D,20200110,000000,226.957,227.556,225.703,226.369,2405656.9381665,0
+GS.US,D,20200113,000000,228.545,230.103,227.192,229.26,3595447.1416498,0
+GS.US,D,20200114,000000,229.368,232.367,228.692,229.691,4608862.610276,0
+GS.US,D,20200115,000000,226.271,233.278,223.616,229.26,5787573.6552147,0
+GS.US,D,20200116,000000,230.946,233.572,230.22,233.495,4244425.8425352,0
+GS.US,D,20200117,000000,233.945,234.17,231.877,233.239,3324575.082057,0
+GS.US,D,20200121,000000,231.132,232.671,229.633,229.73,2665720.2368031,0
+GS.US,D,20200122,000000,230.564,232.367,230.32,230.985,2172283.4120528,0
+GS.US,D,20200123,000000,228.604,230.937,227.075,229.613,3002049.9405108,0
+GS.US,D,20200124,000000,229.133,229.74,224.949,226.193,3077484.7454518,0
+GS.US,D,20200127,000000,220.989,223.459,219.724,222.635,2680779.851922,0
+GS.US,D,20200128,000000,223.919,227.741,222.548,226.81,3340635.6784369,0
+GS.US,D,20200129,000000,228.614,230.457,223.988,224.488,3971969.1510377,0
+GS.US,D,20200130,000000,222.234,228.457,221.331,228.26,3488604.3813614,0
+GS.US,D,20200131,000000,226.262,227.085,221.47,222.292,3725086.9695572,0
+GS.US,D,20200203,000000,222.851,226.624,222.548,223.478,2923275.4702617,0
+GS.US,D,20200204,000000,227.075,227.898,225.84,226.212,3264981.4943205,0
+GS.US,D,20200205,000000,229.054,229.192,227.192,228.417,3344094.7268312,0
+GS.US,D,20200206,000000,229.398,229.8,225.496,226.105,2380707.9138917,0
+GS.US,D,20200207,000000,224.155,224.869,221.165,222.508,3216038.5104604,0
+GS.US,D,20200210,000000,221.958,222.4,220.166,221.93,2771516.099259,0
+GS.US,D,20200211,000000,223.468,223.978,220.852,221.077,2394628.7980347,0
+GS.US,D,20200212,000000,222.518,225.496,222.263,223.135,2266974.6067574,0
+GS.US,D,20200213,000000,222.381,223.439,221.184,222.842,1563017.4437663,0
+GS.US,D,20200214,000000,222.645,223.478,220.862,221.664,1838289.3312874,0
+GS.US,D,20200218,000000,221.165,221.655,216.166,218.049,2927781.4164887,0
+GS.US,D,20200219,000000,219.714,222.331,218.117,221.901,2360572.9870579,0
+GS.US,D,20200220,000000,221.027,221.488,216.216,217.598,3405194.3781165,0
+GS.US,D,20200221,000000,215.892,216.726,213.511,215.618,3296660.8676246,0
+GS.US,D,20200224,000000,209.042,211.943,208.082,209.934,4427758.4685433,0
+GS.US,D,20200225,000000,210.15,211.198,201.868,203.476,5715180.5680507,0
+GS.US,D,20200226,000000,204.465,205.691,200.78,201.761,4462349.9728555,0
+GS.US,D,20200227,000000,196.801,199.584,192.029,192.323,6254957.4172352,0
+GS.US,D,20200228,000000,187.266,190.254,183.297,188.853,7165698.3299066,0
+GS.US,D,20200302,000000,189.47,197.184,185.903,197.037,5618805.7657203,0
+GS.US,D,20200303,000000,196.606,199.222,190.127,191.362,6035176.2166854,0
+GS.US,D,20200304,000000,193.635,196.527,190.667,196.36,3742329.1523797,0
+GS.US,D,20200305,000000,189.393,191.392,185.276,187.021,4413492.6999291,0
+GS.US,D,20200306,000000,179.377,184.659,178.063,181.414,5391718.7284438,0
+GS.US,D,20200309,000000,163.284,168.626,160.07,162.559,6849263.7664921,0
+GS.US,D,20200310,000000,170.831,174.408,163,173.408,7232885.4982185,0
+GS.US,D,20200311,000000,167.88,170.057,160.824,161.687,5652263.6408981,0
+GS.US,D,20200312,000000,150.494,156.855,141.107,141.734,8884741.304362,0
+GS.US,D,20200313,000000,153.161,167.048,143.301,166.665,6769913.8085454,0
+GS.US,D,20200316,000000,141.321,159.491,141.107,145.486,7322326.8982362,0
+GS.US,D,20200317,000000,147.682,156.845,141.107,149.25,7309870.2425433,0
+GS.US,D,20200318,000000,141.107,146.722,127.366,131.717,10144992.017529,0
+GS.US,D,20200319,000000,129.228,143.438,123.093,140.626,6961081.8424062,0
+GS.US,D,20200320,000000,140.156,140.351,130.09,130.198,8038031.560981,0
+GS.US,D,20200323,000000,127.964,133.51,125.356,126.963,5817707.1706081,0
+GS.US,D,20200324,000000,135.755,144.772,135.118,144.497,7066575.6758577,0
+GS.US,D,20200325,000000,145.438,152.581,136.696,145.928,9129300.1073193,0
+GS.US,D,20200326,000000,147.083,157.727,145.153,155.953,7218472.7965752,0
+GS.US,D,20200327,000000,149.653,154.013,147.682,148.936,4450737.161712,0
+GS.US,D,20200330,000000,149.113,150.896,144.095,150.171,4414665.1030575,0
+GS.US,D,20200331,000000,148.741,151.553,144.605,145.428,3816046.6775426,0
+GS.US,D,20200401,000000,137.441,140.704,136.392,136.666,4984796.8875472,0
+GS.US,D,20200402,000000,134.53,141.518,133.265,141.037,4727312.0594985,0
+GS.US,D,20200403,000000,140.361,141.968,136.618,138.226,2978236.5861071,0
+GS.US,D,20200406,000000,146.252,149.505,144.644,148.829,4985123.4053898,0
+GS.US,D,20200407,000000,156.149,159.1,152.808,156.169,5265850.1816179,0
+GS.US,D,20200408,000000,158.55,167.528,158.55,166.469,5522339.1302469,0
+GS.US,D,20200409,000000,169.88,176.221,169.096,173.329,6856566.542114,0
+GS.US,D,20200413,000000,172.938,173.996,168.517,168.557,5075370.8963312,0
+GS.US,D,20200414,000000,171.536,172.517,164.205,167.646,4411260.1341807,0
+GS.US,D,20200415,000000,160.51,170.889,159.11,167.92,6423744.6937264,0
+GS.US,D,20200416,000000,166.715,167.842,162.167,166.548,4956161.2727565,0
+GS.US,D,20200417,000000,172.604,174.299,167.704,172.604,5768884.5902024,0
+GS.US,D,20200420,000000,169.036,175.27,167.469,169.703,4969531.1580403,0
+GS.US,D,20200421,000000,165.039,168.576,163.363,163.5,4059775.9211061,0
+GS.US,D,20200422,000000,166.989,167.606,164.138,165.538,2462629.1998483,0
+GS.US,D,20200423,000000,166.509,168.459,164.118,164.656,2140254.0524361,0
+GS.US,D,20200424,000000,166.509,167.39,163.196,166.509,2152310.7237719,0
+GS.US,D,20200427,000000,168.489,173.32,168.115,172.644,2916091.0573575,0
+GS.US,D,20200428,000000,177.946,179.122,173.898,175.916,3555633.3925935,0
+GS.US,D,20200429,000000,181.19,182.228,178.328,178.74,3280861.4855188,0
+GS.US,D,20200430,000000,174.966,176.426,172.065,172.536,2865407.3252494,0
+GS.US,D,20200501,000000,168.39,168.939,166.165,166.596,2817290.8396782,0
+GS.US,D,20200504,000000,164.607,165.852,161.53,165.588,3178685.889642,0
+GS.US,D,20200505,000000,168.489,171.781,167.567,167.713,3479366.9875223,0
+GS.US,D,20200506,000000,169.018,170.448,164.813,166.43,2560554.9619307,0
+GS.US,D,20200507,000000,168.557,172.517,168.557,171.507,2636943.8111929,0
+GS.US,D,20200508,000000,174.055,174.888,171.909,174.408,2426492.8579935,0
+GS.US,D,20200511,000000,171.722,173.879,170.507,172.301,2351821.2885096,0
+GS.US,D,20200512,000000,172.977,173.369,166.263,166.705,3772985.0963212,0
+GS.US,D,20200513,000000,165.244,166.392,160.628,161.598,3662491.4584058,0
+GS.US,D,20200514,000000,159.001,164.402,155.542,164.118,4440017.1727941,0
+GS.US,D,20200515,000000,163.186,163.764,160.462,161.667,3048596.0793331,0
+GS.US,D,20200518,000000,167.166,172.241,164.842,171.085,4797111.3705508,0
+GS.US,D,20200519,000000,169.86,171.37,167.176,167.283,2349863.2018226,0
+GS.US,D,20200520,000000,170.223,172.918,169.606,170.664,2763790.8911781,0
+GS.US,D,20200521,000000,169.517,170.419,167.136,169.42,2289573.7229342,0
+GS.US,D,20200522,000000,169.35,169.93,167.499,169.253,2313641.1490341,0
+GS.US,D,20200526,000000,174.623,185.403,174.241,184.433,6347717.0548276,0
+GS.US,D,20200527,000000,190.961,198.223,188.147,197.223,8697974.1187977,0
+GS.US,D,20200528,000000,198.35,198.77,189.275,189.285,5199070.1402407,0
+GS.US,D,20200529,000000,186.697,190.187,184.248,185.992,4040386.8834688,0
+GS.US,D,20200601,000000,186.776,190.99,184.698,189.246,2362187.2096419,0
+GS.US,D,20200602,000000,192.871,195.469,190.558,193.225,4361754.9274104,0
+GS.US,D,20200603,000000,197.35,200.594,195.4,199.32,3667879.0028077,0
+GS.US,D,20200604,000000,197.625,203.514,196.85,203.348,3721088.1463542,0
+GS.US,D,20200605,000000,210.13,211.071,206.033,206.288,5005072.6252007,0
+GS.US,D,20200608,000000,208.267,210.384,206.582,209.013,3444354.0711195,0
+GS.US,D,20200609,000000,204.211,208.267,203.671,206.445,2618272.0924408,0
+GS.US,D,20200610,000000,205.778,208.11,201.427,202.114,3265689.6298915,0
+GS.US,D,20200611,000000,193.764,195.842,183.659,183.748,5201341.4799829,0
+GS.US,D,20200612,000000,189.903,192.107,185.718,191,3571668.4797669,0
+GS.US,D,20200615,000000,185.276,195.929,184.728,195.292,3664606.6818045,0
+GS.US,D,20200616,000000,203.504,203.504,192.832,198.409,3278899.3173587,0
+GS.US,D,20200617,000000,198.77,199.517,194.469,195.175,1899842.0260792,0
+GS.US,D,20200618,000000,193.078,196.184,191.852,192.931,2167479.5182944,0
+GS.US,D,20200619,000000,195.979,196.341,190.234,190.853,5242574.5612861,0
+GS.US,D,20200622,000000,190.254,193.655,189.313,192.548,1908868.2036888,0
+GS.US,D,20200623,000000,195.469,196.429,192.754,193.842,2590233.393081,0
+GS.US,D,20200624,000000,191.528,191.793,186.845,187.423,2912346.305851,0
+GS.US,D,20200625,000000,187.276,196.312,187.05,196.027,3662158.8183537,0
+GS.US,D,20200626,000000,188.373,189.55,178.436,179.073,10068669.492204,0
+GS.US,D,20200629,000000,181.16,183.551,178.563,183.14,3946855.8474734,0
+GS.US,D,20200630,000000,183.493,187.805,183.277,187.059,3277913.6416215,0
+GS.US,D,20200701,000000,188.255,189.069,185.071,187.03,2768058.0712328,0
+GS.US,D,20200702,000000,191.685,192.157,186.599,186.864,2851754.7979582,0
+GS.US,D,20200706,000000,190.568,196.683,190.382,196.282,3769062.8007377,0
+GS.US,D,20200707,000000,194.518,194.714,188.549,188.706,3014567.8182992,0
+GS.US,D,20200708,000000,188.873,192.391,188.393,191.441,2947195.9633325,0
+GS.US,D,20200709,000000,191.303,191.685,184.581,186.325,3338509.2309873,0
+GS.US,D,20200710,000000,186.365,195.302,186.325,194.567,4664026.7794048,0
+GS.US,D,20200713,000000,197.831,201.604,195.929,197.712,4700785.5458969,0
+GS.US,D,20200714,000000,200.143,202.848,195.939,202.565,5495607.5226255,0
+GS.US,D,20200715,000000,212.384,213.208,203.221,205.309,13223309.383479,0
+GS.US,D,20200716,000000,202.104,208.67,202.094,203.201,6095308.5588621,0
+GS.US,D,20200717,000000,203.427,203.681,199.967,200.124,3822268.8831794,0
+GS.US,D,20200720,000000,199.457,201.781,199.007,200.398,2396799.1213194,0
+GS.US,D,20200721,000000,200.907,202.378,199.144,200.683,3585785.2746155,0
+GS.US,D,20200722,000000,199.251,199.722,194.381,194.988,5259464.7170597,0
+GS.US,D,20200723,000000,194.146,195.008,191.245,192.176,4319444.3372269,0
+GS.US,D,20200724,000000,192.157,193.989,190.558,190.696,3371716.0955736,0
+GS.US,D,20200727,000000,189.413,193.264,188.922,192.176,2748022.1201199,0
+GS.US,D,20200728,000000,191.108,192.714,190.353,190.843,2260564.6533611,0
+GS.US,D,20200729,000000,190.921,192.978,188.951,191.764,2783706.4388364,0
+GS.US,D,20200730,000000,188.834,189.304,185.805,188.863,3230546.1063516,0
+GS.US,D,20200731,000000,189.166,189.166,186.011,187.373,2536618.1429677,0
+GS.US,D,20200803,000000,187.883,189.206,186.031,188.736,2425244.9476141,0
+GS.US,D,20200804,000000,188.706,190.941,187.863,190.863,2054456.3874677,0
+GS.US,D,20200805,000000,192.323,193.862,192.167,193.597,2454342.7892257,0
+GS.US,D,20200806,000000,194.057,195.272,192.931,193.332,1988629.3700435,0
+GS.US,D,20200807,000000,192.607,197.635,191.637,197.135,3248547.4431582,0
+GS.US,D,20200810,000000,198.409,199.379,196.929,198.203,2570102.5477202,0
+GS.US,D,20200811,000000,201.349,205.347,199.281,199.781,4270960.5190828,0
+GS.US,D,20200812,000000,203.231,204.406,198.096,200.79,2577311.4494625,0
+GS.US,D,20200813,000000,199.163,200.86,196.596,197.252,2345172.5689409,0
+GS.US,D,20200814,000000,196.38,198.301,195.576,196.86,2416707.5263999,0
+GS.US,D,20200817,000000,195.929,196.743,191.715,192.224,4144023.6466909,0
+GS.US,D,20200818,000000,192.578,192.695,190.363,190.549,3241037.5327797,0
+GS.US,D,20200819,000000,191.588,195.086,190.99,192.176,2597310.6673181,0
+GS.US,D,20200820,000000,190.03,192.421,189.637,191.068,1863806.7006819,0
+GS.US,D,20200821,000000,189.423,192.48,189.148,191.617,1881689.6747704,0
+GS.US,D,20200824,000000,192.264,196.351,190.558,196.263,3272285.2903108,0
+GS.US,D,20200825,000000,198.763,199.242,194.214,194.988,2776254.6894488,0
+GS.US,D,20200826,000000,194.881,196.203,194.087,196.145,2707934.9123705,0
+GS.US,D,20200827,000000,195.635,201.624,195.381,198.918,3900852.5445644,0
+GS.US,D,20200828,000000,200.555,200.663,196.018,196.616,3906128.8688261,0
+GS.US,D,20200831,000000,195.695,196.566,193.92,195.096,3198744.2888566,0
+GS.US,D,20200901,000000,193.891,196.85,193.322,195.655,2581972.4916647,0
+GS.US,D,20200902,000000,195.969,200.869,195.576,200.026,3743838.2770332,0
+GS.US,D,20200903,000000,201.654,204.955,196.008,197.654,3710489.5812591,0
+GS.US,D,20200904,000000,200.83,203.172,195.528,200.878,3852678.9183707,0
+GS.US,D,20200908,000000,199.507,199.948,191.676,192.813,4803913.1453582,0
+GS.US,D,20200909,000000,194.459,195.058,192.391,192.568,4915889.3783523,0
+GS.US,D,20200910,000000,194.019,195.557,190.03,190.471,2636023.4390242,0
+GS.US,D,20200911,000000,190.677,192.284,189.461,191.333,2495426.8967632,0
+GS.US,D,20200914,000000,193.607,193.607,191.088,191.745,2894993.9232565,0
+GS.US,D,20200915,000000,192.361,192.921,188.54,188.559,3903861.610557,0
+GS.US,D,20200916,000000,189.02,194.087,188.628,191.098,3750801.2700254,0
+GS.US,D,20200917,000000,188.756,190.363,185.237,185.531,4488911.1789779,0
+GS.US,D,20200918,000000,185.698,187.256,183.209,185.551,9520827.6523083,0
+GS.US,D,20200921,000000,180.837,184.904,178.513,184.747,5115320.3543659,0
+GS.US,D,20200922,000000,184.747,186.795,179.445,182.473,3523870.3490922,0
+GS.US,D,20200923,000000,182.836,183.718,177.005,177.24,3272241.4144758,0
+GS.US,D,20200924,000000,179.974,188.04,178.142,185.796,5370772.6088449,0
+GS.US,D,20200925,000000,183.748,186.07,180.553,185.639,3261579.5865486,0
+GS.US,D,20200928,000000,188.354,192.234,187.736,189.579,3444453.0468405,0
+GS.US,D,20200929,000000,188.706,189.285,186.109,187.393,2521824.8439642,0
+GS.US,D,20200930,000000,189.206,193.391,188.893,191.382,3229909.3965588,0
+GS.US,D,20201001,000000,191.93,193.44,188.442,189.079,2403297.8467542,0
+GS.US,D,20201002,000000,186.021,191.118,185.972,190.363,2668904.8061362,0
+GS.US,D,20201005,000000,192.304,193.155,190.07,192.176,2679452.3528184,0
+GS.US,D,20201006,000000,194.508,196.263,190.363,191.5,2975039.772355,0
+GS.US,D,20201007,000000,194.175,195.224,191.578,193.891,2443480.96912,0
+GS.US,D,20201008,000000,195.361,198.242,194.381,198.066,2447357.3481318,0
+GS.US,D,20201009,000000,198.79,199.801,196.243,197.635,3193253.6872607,0
+GS.US,D,20201012,000000,197.517,204.632,197.517,203.917,3648251.198998,0
+GS.US,D,20201013,000000,203.808,203.907,199.203,200.75,3483488.2549162,0
+GS.US,D,20201014,000000,203.681,204.221,200.251,201.153,7935582.5064112,0
+GS.US,D,20201015,000000,199.574,200.673,197.017,198.643,4551120.9909277,0
+GS.US,D,20201016,000000,198.399,199.986,195.989,196.38,3409281.9733577,0
+GS.US,D,20201019,000000,197.497,197.997,194.821,195.87,3397364.0721051,0
+GS.US,D,20201020,000000,196.84,201.3,196.626,198.115,3503830.3165063,0
+GS.US,D,20201021,000000,197.497,198.036,192.371,193.225,3238061.1185713,0
+GS.US,D,20201022,000000,193.508,196.527,192.548,195.606,2244915.2653891,0
+GS.US,D,20201023,000000,196.9,198.291,194.292,195.262,2215859.2588761,0
+GS.US,D,20201026,000000,192.822,193.126,189.039,191.548,3412482.8685829,0
+GS.US,D,20201027,000000,190.461,191.019,186.09,186.355,3602261.1608764,0
+GS.US,D,20201028,000000,182.18,184.149,179.935,180.71,4425706.5079766,0
+GS.US,D,20201029,000000,180.738,183.179,177.995,180.876,3760547.8276251,0
+GS.US,D,20201030,000000,180.465,181.327,176.661,180.023,3844582.296244,0
+GS.US,D,20201102,000000,182.836,183.521,179.249,181.131,2582770.4196425,0
+GS.US,D,20201103,000000,184.688,189.51,184.002,188.491,4773170.4701149,0
+GS.US,D,20201104,000000,186.903,191.235,185.59,188.442,4062301.3325445,0
+GS.US,D,20201105,000000,190.127,194.391,189.569,193.273,3037727.1166496,0
+GS.US,D,20201106,000000,194.586,194.636,190.853,191.666,2599102.433979,0
+GS.US,D,20201109,000000,204.259,207.602,199.379,204.662,7309198.8402295,0
+GS.US,D,20201110,000000,204.975,207.964,201.114,207.082,4375178.8922118,0
+GS.US,D,20201111,000000,208.21,209.434,204.759,207.65,2814997.0518343,0
+GS.US,D,20201112,000000,204.946,206.514,202.261,204.279,3160012.1301536,0
+GS.US,D,20201113,000000,205.553,210.414,205.132,208.631,2974541.8326452,0
+GS.US,D,20201116,000000,212.864,213.884,209.543,211.767,3155476.5932471,0
+GS.US,D,20201117,000000,209.533,214.129,207.915,213.932,2859321.8489591,0
+GS.US,D,20201118,000000,214.266,216.863,212.845,213.599,2999302.0887923,0
+GS.US,D,20201119,000000,213.599,214.207,211.522,213.855,1580551.4519107,0
+GS.US,D,20201120,000000,212.364,214.089,212.002,212.698,1941294.4865578,0
+GS.US,D,20201123,000000,215.275,219.01,214.971,217.922,3547404.1225932,0
+GS.US,D,20201124,000000,220.087,226.762,219.627,226.173,4116663.4922226,0
+GS.US,D,20201125,000000,223.801,226.135,221.341,225.262,2386797.4716551,0
+GS.US,D,20201127,000000,225.703,225.987,222.625,224.174,1103012.9849872,0
+GS.US,D,20201130,000000,220.98,223.801,219.362,219.577,2840931.7518463,0
+GS.US,D,20201201,000000,222.096,224.879,221.508,222.214,2695562.9472429,0
+GS.US,D,20201202,000000,222.214,228.016,221.744,227.546,2231165.8031135,0
+GS.US,D,20201203,000000,227.192,228.692,224.655,225.458,2238036.9629624,0
+GS.US,D,20201204,000000,227.593,229.564,226.879,229.398,2478375.5228049,0
+GS.US,D,20201207,000000,228.397,229.663,225.439,228.32,1867314.7267526,0
+GS.US,D,20201208,000000,226.938,229.016,226.516,228.682,1430961.3838243,0
+GS.US,D,20201209,000000,229.81,234.935,229.349,232.309,3709271.2615591,0
+GS.US,D,20201210,000000,229.81,234.758,229.339,234.004,2654661.4856236,0
+GS.US,D,20201211,000000,230.564,230.946,227.016,229.8,2169659.0248933,0
+GS.US,D,20201214,000000,232.935,233.151,227.29,227.683,2013376.3614031,0
+GS.US,D,20201215,000000,229.319,233.258,227.095,232.122,2453062.2270619,0
+GS.US,D,20201216,000000,233.211,233.543,230.868,233.415,2507513.1587784,0
+GS.US,D,20201217,000000,234.582,235.475,232.671,234.032,3116084.2562812,0
+GS.US,D,20201218,000000,234.964,234.964,230.328,231.838,4269660.5699222,0
+GS.US,D,20201221,000000,239.649,249.773,238.199,246.058,7737432.0925613,0
+GS.US,D,20201222,000000,245.95,246.745,239.169,239.453,3763656.8897071,0
+GS.US,D,20201223,000000,240.815,249.508,240.619,245.549,3526045.7742181,0
+GS.US,D,20201224,000000,246.117,246.665,242.962,245.265,1011132.9048331,0
+GS.US,D,20201228,000000,246.852,251.498,246.078,248.547,2917420.5971977,0
+GS.US,D,20201229,000000,249.194,249.783,245.598,247.029,1494399.7191566,0
+GS.US,D,20201230,000000,247.813,249.576,246.872,248.41,1636332.9438355,0
+GS.US,D,20201231,000000,247.803,252.713,247.019,252.497,2133763.4899474,0
+GS.US,D,20210104,000000,255.652,256.202,249.096,253.732,3730645.9358264,0
+GS.US,D,20210105,000000,252.664,261.867,251.409,259.407,4393879.181275,0
+GS.US,D,20210106,000000,264.542,276.116,261.484,273.411,6666963.753161,0
+GS.US,D,20210107,000000,275.538,283.319,274.489,279.253,4187765.8135403,0
+GS.US,D,20210108,000000,279.594,279.86,272.931,277.762,2925140.7034372,0
+GS.US,D,20210111,000000,274.606,282.457,272.127,281.34,2767801.9588,0
+GS.US,D,20210112,000000,284.505,291.051,283.437,289.366,5028124.7848839,0
+GS.US,D,20210113,000000,287.319,290.797,286.387,290.062,2520996.3049388,0
+GS.US,D,20210114,000000,291.121,296.256,290.63,294.786,3333904.3090393,0
+GS.US,D,20210115,000000,288.386,291.905,284.251,288.22,4035276.8792331,0
+GS.US,D,20210119,000000,292.042,293.561,281.31,281.692,7026513.9773145,0
+GS.US,D,20210120,000000,283.25,284.809,275.263,278.125,5005441.9985101,0
+GS.US,D,20210121,000000,278.106,280.281,276.253,277.066,2629545.1209546,0
+GS.US,D,20210122,000000,274.499,278.243,273.362,277.086,2682811.4051235,0
+GS.US,D,20210125,000000,273.391,274.175,265.699,271.001,4778142.7246358,0
+GS.US,D,20210126,000000,271.863,273.618,268.177,269.795,3443229.6252992,0
+GS.US,D,20210127,000000,264.268,265.571,259.789,261.71,4064638.9962234,0
+GS.US,D,20210128,000000,262.945,267.943,259.798,263.327,3946473.2093766,0
+GS.US,D,20210129,000000,262.611,265.6,259.113,259.641,3563468.8004462,0
+GS.US,D,20210201,000000,261.073,265.032,260.435,263.062,2427279.5619204,0
+GS.US,D,20210202,000000,266.492,275.999,266.188,274.773,5426206.1551937,0
+GS.US,D,20210203,000000,274.421,277.498,273.048,276.272,2833220.828921,0
+GS.US,D,20210204,000000,277.684,283.26,277.213,281.271,3127667.4767453,0
+GS.US,D,20210205,000000,282.457,284.603,279.771,281.026,3068589.1749791,0
+GS.US,D,20210208,000000,282.457,288.103,281.977,287.386,2951657.0133562,0
+GS.US,D,20210209,000000,286.867,289.601,285.055,287.68,2163684.7687431,0
+GS.US,D,20210210,000000,287.239,292.208,285.102,291.346,3356344.2477678,0
+GS.US,D,20210211,000000,291.051,292.052,286.455,289.474,2255767.9021806,0
+GS.US,D,20210212,000000,289.151,293.658,288.934,293.296,2065091.68582,0
+GS.US,D,20210216,000000,296.814,299.627,296.079,298.686,2916174.7275547,0
+GS.US,D,20210217,000000,296.843,301.597,295.628,299.45,2573836.075176,0
+GS.US,D,20210218,000000,296.079,301.137,294.502,296.726,2188170.5458288,0
+GS.US,D,20210219,000000,297.04,303.322,297.04,302.194,2871623.4086767,0
+GS.US,D,20210222,000000,299.706,306.938,298.931,303.41,3302680.0199782,0
+GS.US,D,20210223,000000,304.458,306.4,297.373,305.635,3073179.8117716,0
+GS.US,D,20210224,000000,306.566,316.896,306.487,316.592,4109116.8485869,0
+GS.US,D,20210225,000000,319.15,321.54,312.417,313.828,4320851.4250545,0
+GS.US,D,20210226,000000,311.927,314.709,305.479,305.899,3897934.2913466,0
+GS.US,D,20210301,000000,312.407,318.219,310.78,317.13,3078342.8751567,0
+GS.US,D,20210302,000000,317.209,323.168,316.729,318.13,2965235.0537645,0
+GS.US,D,20210303,000000,320.748,326.922,320.326,321.472,3751683.8885685,0
+GS.US,D,20210304,000000,320.218,326.598,311.368,316.533,3794665.8810658,0
+GS.US,D,20210305,000000,322.571,322.571,304.194,314.691,3891190.6775299,0
+GS.US,D,20210308,000000,318.503,324.501,316.346,321.247,3118854.5561015,0
+GS.US,D,20210309,000000,315.885,323.364,312.946,317.787,3458864.7281156,0
+GS.US,D,20210310,000000,319.199,329.137,318.669,328.764,3280225.7960941,0
+GS.US,D,20210311,000000,325.539,331.635,323.422,328.842,2867689.8890424,0
+GS.US,D,20210312,000000,331.841,336.437,330.313,335.291,2534980.4519138,0
+GS.US,D,20210315,000000,335.898,338.76,328.744,332.644,2369661.4071314,0
+GS.US,D,20210316,000000,331.9,333.448,324.658,328.46,2426593.8744511,0
+GS.US,D,20210317,000000,331.273,333.575,327.205,331.586,2820194.8077403,0
+GS.US,D,20210318,000000,337.153,343.023,333.536,334.516,3865018.2317139,0
+GS.US,D,20210319,000000,332.997,333.781,327.431,330.861,3654584.6247751,0
+GS.US,D,20210322,000000,327.843,329.596,322.982,326.176,2178989.2722439,0
+GS.US,D,20210323,000000,324.53,328.637,318.473,318.905,2556619.4015598,0
+GS.US,D,20210324,000000,320.491,323.893,315.71,315.915,3466504.2252628,0
+GS.US,D,20210325,000000,314.671,318.532,309.447,317.748,2917790.9908753,0
+GS.US,D,20210326,000000,321.55,322.442,310.173,314.709,3206827.646196,0
+GS.US,D,20210329,000000,307.938,315.063,305.409,313.103,4716001.2773592,0
+GS.US,D,20210330,000000,316.64,322.736,316.112,319.14,2826815.977366,0
+GS.US,D,20210331,000000,317.434,319.767,312.828,314.328,2730347.301156,0
+GS.US,D,20210401,000000,311.731,316.876,311.603,314.946,2766145.9011174,0
+GS.US,D,20210405,000000,319.963,319.963,310.525,311.005,3365416.3419491,0
+GS.US,D,20210406,000000,311.917,315.808,311.447,314.386,1874621.5838477,0
+GS.US,D,20210407,000000,315.004,316.445,310.82,313.896,2244307.1259074,0
+GS.US,D,20210408,000000,311.731,318.63,310.447,318.316,2499621.6306715,0
+GS.US,D,20210409,000000,321.06,321.924,316.052,318.003,2441773.8930244,0
+GS.US,D,20210412,000000,319.787,321.521,317.15,318.973,2412260.7615319,0
+GS.US,D,20210413,000000,316.729,317.258,311.623,314.984,3720067.7780963,0
+GS.US,D,20210414,000000,315.818,331.125,313.505,322.344,10274930.813336,0
+GS.US,D,20210415,000000,325.775,328.117,321.58,325.432,4530336.0895136,0
+GS.US,D,20210416,000000,327.097,330.41,325.499,329.047,4402463.5394291,0
+GS.US,D,20210419,000000,326.823,331.087,323.559,329.803,3358301.3140866,0
+GS.US,D,20210420,000000,326.794,327.274,316.592,319.013,3809917.3254172,0
+GS.US,D,20210421,000000,317.209,322.461,314.866,322.266,2843440.8373926,0
+GS.US,D,20210422,000000,321.659,323.922,317.493,318.042,2252487.4182313,0
+GS.US,D,20210423,000000,318.414,327.469,317.915,326.196,2252664.9623081,0
+GS.US,D,20210426,000000,328.685,332.497,327.686,330.195,2259000.4288216,0
+GS.US,D,20210427,000000,330.664,334.085,330.332,333.204,2172805.8406008,0
+GS.US,D,20210428,000000,334.516,336.555,332.684,334.625,2227183.3058027,0
+GS.US,D,20210429,000000,336.956,340.113,334.016,339.29,2688612.1986699,0
+GS.US,D,20210430,000000,337.516,339.143,333.742,334.958,2185772.6804227,0
+GS.US,D,20210503,000000,336.761,340.338,335.722,336.594,1947108.5448915,0
+GS.US,D,20210504,000000,335.379,338.152,329.302,336.28,2945535.8241768,0
+GS.US,D,20210505,000000,338.359,345.219,338.359,343.769,2183149.3136315,0
+GS.US,D,20210506,000000,345.836,352.098,342.681,351.785,3171570.8617795,0
+GS.US,D,20210507,000000,348.256,357.243,346.943,356.519,3514299.2948328,0
+GS.US,D,20210510,000000,359.027,362.369,354.215,354.392,3533227.1260174,0
+GS.US,D,20210511,000000,348.933,354.342,344.718,345.983,3884886.8424324,0
+GS.US,D,20210512,000000,349.001,353.862,339.583,340.661,3443231.6660358,0
+GS.US,D,20210513,000000,339.564,346.895,339.564,344.905,2782638.1132704,0
+GS.US,D,20210514,000000,347.983,355.196,347.689,354.479,2842464.3449697,0
+GS.US,D,20210517,000000,353.529,356.332,350.363,354.95,1899743.0503581,0
+GS.US,D,20210518,000000,356.989,358.616,349.893,350.423,2100019.9116575,0
+GS.US,D,20210519,000000,346.062,346.062,340.211,344.483,3844976.1583915,0
+GS.US,D,20210520,000000,345.062,347.933,339.661,345.846,1996970.8805521,0
+GS.US,D,20210521,000000,347.482,352.912,346.541,352.059,2764685.7541403,0
+GS.US,D,20210524,000000,353.088,355.401,351.354,354.019,1891482.1489418,0
+GS.US,D,20210525,000000,355.578,359.283,349.971,350.373,2737046.0187693,0
+GS.US,D,20210526,000000,350.854,354.499,347.893,353.167,2206771.8591709,0
+GS.US,D,20210527,000000,356.939,359.076,353.069,356.979,4054155.7327414,0
+GS.US,D,20210528,000000,358.792,359.83,355.186,358.812,2250466.0687123,0
+GS.US,D,20210601,000000,364.29,369.759,362.948,368.857,3778151.220811,0
+GS.US,D,20210602,000000,369.729,371.004,365.906,369.837,2913138.1116191,0
+GS.US,D,20210603,000000,368.67,377.363,366.633,374.913,3114441.4633859,0
+GS.US,D,20210604,000000,375.845,378.128,372.6,377.56,2606627.6498813,0
+GS.US,D,20210607,000000,379.049,379.304,373.796,374.375,2269296.9649126,0
+GS.US,D,20210608,000000,372.081,372.757,368.641,371.043,2542883.2040716,0
+GS.US,D,20210609,000000,369.563,370.62,365.427,369.19,2100754.5768032,0
+GS.US,D,20210610,000000,375.805,375.805,359.116,360.664,4044397.9510907,0
+GS.US,D,20210611,000000,362.359,365.299,361.791,364.633,2195249.8608023,0
+GS.US,D,20210614,000000,364.026,365.299,357.537,359.684,2654757.4002398,0
+GS.US,D,20210615,000000,360.233,361.537,354.118,358.116,2387682.1309347,0
+GS.US,D,20210616,000000,357.822,360.801,352.275,357.832,3384358.4582894,0
+GS.US,D,20210617,000000,360.252,360.252,343.896,348.658,4298986.9740235,0
+GS.US,D,20210618,000000,343.866,345.659,335.761,336.447,6521640.8651293,0
+GS.US,D,20210621,000000,340.357,345.258,338.574,344.845,2817293.9007829,0
+GS.US,D,20210622,000000,344.326,347.1,340.113,344.836,1939683.3250785,0
+GS.US,D,20210623,000000,346.062,349.619,344.964,348.227,1776180.5357951,0
+GS.US,D,20210624,000000,350.099,357.714,349.903,355.656,2816631.6817835,0
+GS.US,D,20210625,000000,355.725,357.979,351.608,355.675,2884865.7479283,0
+GS.US,D,20210628,000000,354.745,355.773,350.942,355.617,1900875.6591244,0
+GS.US,D,20210629,000000,361.555,364.663,357.587,359.39,2453028.5549095,0
+GS.US,D,20210630,000000,357.733,366.603,357.733,366.054,2320782.7064714,0
+GS.US,D,20210701,000000,367.182,368.093,360.87,361.673,2665687.5850189,0
+GS.US,D,20210702,000000,362.948,363.232,359.193,360.88,1658481.0572422,0
+GS.US,D,20210706,000000,359.977,360.36,352.432,356.724,2242507.1963004,0
+GS.US,D,20210707,000000,354.45,356.949,349.324,354.617,2086897.9758604,0
+GS.US,D,20210708,000000,346.914,350.001,342.965,346.189,3048762.3993591,0
+GS.US,D,20210709,000000,353.01,358.939,351.991,358.557,2739078.5923391,0
+GS.US,D,20210712,000000,357.166,370.357,354.285,366.985,4288205.7630102,0
+GS.US,D,20210713,000000,367.534,371.651,358.802,362.634,6704835.7414225,0
+GS.US,D,20210714,000000,365.299,368.22,358.204,361.105,3417047.9961689,0
+GS.US,D,20210715,000000,358.057,365.299,357.41,360.087,2264278.79382,0
+GS.US,D,20210716,000000,361.615,361.615,350.913,351.844,2678375.8643062,0
+GS.US,D,20210719,000000,341.435,342.572,336.613,342.121,4556414.6614499,0
+GS.US,D,20210720,000000,339.77,354.265,339.053,351.804,3046010.4661675,0
+GS.US,D,20210721,000000,354.969,361.595,354.872,360.233,2487156.8120326,0
+GS.US,D,20210722,000000,359.086,360.428,355.371,359.478,1956601.0307951,0
+GS.US,D,20210723,000000,361.291,364.584,358.194,360.771,1769930.7802153,0
+GS.US,D,20210726,000000,359.939,363.3,359.87,362.555,1616530.6570537,0
+GS.US,D,20210727,000000,359.273,361.82,356.107,361.537,1857730.4077059,0
+GS.US,D,20210728,000000,362.467,364.036,359.116,360.938,1730380.2861694,0
+GS.US,D,20210729,000000,363.643,366.035,361.507,364.143,1344347.4242494,0
+GS.US,D,20210730,000000,363.202,366.466,359.821,361.575,1529284.069159,0
+GS.US,D,20210802,000000,362.811,373.199,362.408,364.761,2470945.2011506,0
+GS.US,D,20210803,000000,366.74,367.779,358.566,366.848,1549584.2956506,0
+GS.US,D,20210804,000000,365.035,369.063,362.418,364.447,1514274.4520848,0
+GS.US,D,20210805,000000,366.643,370.66,366.466,370.65,1642084.7597055,0
+GS.US,D,20210806,000000,375.071,384.704,374.845,383.764,3790343.6011252,0
+GS.US,D,20210809,000000,382.508,390.231,379.608,385.685,3441307.2515013,0
+GS.US,D,20210810,000000,385.919,396.043,385.312,393.485,3268309.9355779,0
+GS.US,D,20210811,000000,394.279,399.944,392.603,399.199,3110976.292782,0
+GS.US,D,20210812,000000,399.68,403.756,395.985,400.257,2404238.626288,0
+GS.US,D,20210813,000000,401.238,402.08,393.691,396.19,2052927.8758173,0
+GS.US,D,20210816,000000,394.465,394.465,387.879,393.858,1649917.1064534,0
+GS.US,D,20210817,000000,389.507,393.858,385.989,390.585,2153872.9075748,0
+GS.US,D,20210818,000000,388.301,391.691,384.439,384.645,2268314.3502801,0
+GS.US,D,20210819,000000,380.588,383.607,377.03,379.598,2324212.1641863,0
+GS.US,D,20210820,000000,377.59,382.371,377.119,381.813,1671474.4266388,0
+GS.US,D,20210823,000000,387.625,389.761,384.841,387.194,1925986.9219523,0
+GS.US,D,20210824,000000,389.261,395.112,388.399,394.054,2030461.407514,0
+GS.US,D,20210825,000000,395.348,401.884,394.416,398.444,1913189.4632612,0
+GS.US,D,20210826,000000,401.12,405.795,396.552,397.777,2152990.2890317,0
+GS.US,D,20210827,000000,398.121,404.942,397.866,404.795,2254740.3913447,0
+GS.US,D,20210830,000000,405.04,405.825,398.062,398.914,2166325.4817946,0
+GS.US,D,20210831,000000,399.415,402.07,396.161,400.767,2020348.5377096,0
+GS.US,D,20210901,000000,400.424,403.285,397.67,400.914,1733799.5402018,0
+GS.US,D,20210902,000000,402.316,404.716,399.914,401.718,1890536.2675668,0
+GS.US,D,20210903,000000,401.248,402.326,397.944,398.631,1417825.1628716,0
+GS.US,D,20210907,000000,398.327,401.943,397.013,397.68,1608058.5394081,0
+GS.US,D,20210908,000000,396.602,398.307,392.231,392.515,1698511.1243694,0
+GS.US,D,20210909,000000,392.201,396.279,391.074,392.113,2502061.3311762,0
+GS.US,D,20210910,000000,395.426,397.16,390.732,391.045,2018193.5199488,0
+GS.US,D,20210913,000000,394.857,396.749,391.358,396.642,1860108.8861151,0
+GS.US,D,20210914,000000,397.66,404.159,390.369,391.251,3366917.3036565,0
+GS.US,D,20210915,000000,385.733,391.173,383.999,389.565,3301516.8001642,0
+GS.US,D,20210916,000000,392.055,393.466,382.725,384.459,2974625.5028423,0
+GS.US,D,20210917,000000,384.106,386.85,376.845,379.403,3967394.8401374,0
+GS.US,D,20210920,000000,366.182,369.121,361.016,366.486,3956417.7184185,0
+GS.US,D,20210921,000000,369.112,369.749,362.555,364.261,2452881.6218803,0
+GS.US,D,20210922,000000,369.063,377.296,368.014,373.591,3086396.6418166,0
+GS.US,D,20210923,000000,378.354,381.597,376.217,379.784,2598057.5768828,0
+GS.US,D,20210924,000000,378.432,380.391,376.619,378.804,1846573.7011736,0
+GS.US,D,20210927,000000,384.361,388.634,383.008,387.487,2877181.3545777,0
+GS.US,D,20210928,000000,388.116,391.751,376.422,377.5,2691924.3140351,0
+GS.US,D,20210929,000000,378.638,380.294,372.454,373.032,2017201.7220021,0
+GS.US,D,20210930,000000,376.04,376.06,365.005,366.387,2753449.4588839,0
+GS.US,D,20211001,000000,367.749,370.924,364.261,368.289,2458058.9704211,0
+GS.US,D,20211004,000000,368.484,374.943,361.33,362.624,2987627.0351849,0
+GS.US,D,20211005,000000,366.456,376.256,363.927,373.914,2588195.7176699,0
+GS.US,D,20211006,000000,370.592,377.55,366.985,376.09,2178921.9279389,0
+GS.US,D,20211007,000000,380.804,385.586,377.746,378.579,2422668.5177628,0
+GS.US,D,20211008,000000,378.784,382.157,376.217,380.706,1492733.4577915,0
+GS.US,D,20211011,000000,380.794,384.724,373.159,373.365,1844196.2431326,0
+GS.US,D,20211012,000000,374.315,376.609,369.278,374.619,2154633.081927,0
+GS.US,D,20211013,000000,376.04,376.412,366.955,374.405,2468690.1873005,0
+GS.US,D,20211014,000000,379.912,381.529,370.415,379.148,3488415.6132337,0
+GS.US,D,20211015,000000,389.908,394.719,384.126,393.554,6656536.6099331,0
+GS.US,D,20211018,000000,395.436,403.128,395.034,400.944,3954189.2341431,0
+GS.US,D,20211019,000000,402.384,403.041,397.063,399.463,2649996.3619483,0
+GS.US,D,20211020,000000,398.327,401.551,393.671,395.318,2531455.0795826,0
+GS.US,D,20211021,000000,394.259,399.934,392.142,395.024,2230881.1203695,0
+GS.US,D,20211022,000000,397.356,402.561,396.494,401.551,2487700.6683141,0
+GS.US,D,20211025,000000,403.385,406.559,400.531,401.962,1882690.6560315,0
+GS.US,D,20211026,000000,403.531,406.873,401.012,404.746,1901958.2698461,0
+GS.US,D,20211027,000000,403.707,405.178,397.896,398.317,2132955.3582872,0
+GS.US,D,20211028,000000,399.307,402.129,396.455,402.031,1490592.7251863,0
+GS.US,D,20211029,000000,401.267,403.148,398.504,400.611,2127277.0089317,0
+GS.US,D,20211101,000000,404.217,405.825,400.512,403.854,1878682.6495143,0
+GS.US,D,20211102,000000,402.306,413.027,400.061,410.793,3096199.3196705,0
+GS.US,D,20211103,000000,410.068,410.93,399.846,405.021,3655040.7293864,0
+GS.US,D,20211104,000000,401.865,403.178,390.604,395.494,3923248.6074577,0
+GS.US,D,20211105,000000,398.719,401.669,393.584,394.535,2172542.5855903,0
+GS.US,D,20211108,000000,397.259,400.904,395.386,395.759,1783314.9506546,0
+GS.US,D,20211109,000000,393.593,395.014,387.732,392.859,2318363.4133319,0
+GS.US,D,20211110,000000,389.928,393.054,384.998,386.811,2315297.2067168,0
+GS.US,D,20211111,000000,387.811,391.32,386.233,389.938,1292227.013634,0
+GS.US,D,20211112,000000,390.575,392.613,386.89,392.427,1403306.3429295,0
+GS.US,D,20211115,000000,393.485,394.789,391.467,392.329,1482129.790855,0
+GS.US,D,20211116,000000,391.467,393.329,386.703,390.663,1352637.9163451,0
+GS.US,D,20211117,000000,389.467,390.241,379.403,379.48,3020066.5828413,0
+GS.US,D,20211118,000000,380.207,381.774,373.796,379.313,1907735.5949225,0
+GS.US,D,20211119,000000,370.592,378.217,369.298,375.453,2694946.6448151,0
+GS.US,D,20211122,000000,381.048,390.085,378.157,383.949,3156953.0661163,0
+GS.US,D,20211123,000000,387.919,394.416,385.252,393.818,2482200.8834039,0
+GS.US,D,20211124,000000,392.515,394.916,386.026,386.88,2255780.1465996,0
+GS.US,D,20211126,000000,372.63,379.637,370.924,377.393,2773389.4953805,0
+GS.US,D,20211129,000000,381.852,384.156,370.66,374.629,2975122.4221839,0
+GS.US,D,20211130,000000,371.708,374.913,365.632,369.249,4715770.674133,0
+GS.US,D,20211201,000000,373.953,380.127,366.543,366.8,2542806.6764521,0
+GS.US,D,20211202,000000,368.279,379.089,366.368,377.58,3431933.1283157,0
+GS.US,D,20211203,000000,379.863,379.863,369.288,372.895,2881570.9788234,0
+GS.US,D,20211206,000000,378.677,383.479,373.63,379.295,2042725.2136061,0
+GS.US,D,20211207,000000,383.459,391.427,382.961,389.83,2505399.9761163,0
+GS.US,D,20211208,000000,390.917,391.388,384.978,387.105,1678369.0549577,0
+GS.US,D,20211209,000000,385.528,389.898,382.901,386.302,2167165.2448709,0
+GS.US,D,20211210,000000,387.772,388.605,378.667,381.01,1943723.9833799,0
+GS.US,D,20211213,000000,381.137,381.137,372.826,374.756,2374286.7364445,0
+GS.US,D,20211214,000000,373.698,382.411,373.404,378.824,2862026.8452108,0
+GS.US,D,20211215,000000,379.49,381.343,370.817,379.893,2876253.8398312,0
+GS.US,D,20211216,000000,384.968,389.565,381.725,387.154,3672592.0837911,0
+GS.US,D,20211217,000000,379.206,383.548,370.847,371.984,7254461.1850326,0
+GS.US,D,20211220,000000,365.869,365.966,357.223,362.056,3834125.5623367,0
+GS.US,D,20211221,000000,366.75,372.268,365.123,370.543,3020452.2820427,0
+GS.US,D,20211222,000000,370.64,374.129,369.514,372.502,1527178.0290746,0
+GS.US,D,20211223,000000,373.924,377.648,373.708,375.139,1667018.4784564,0
+GS.US,D,20211227,000000,377.04,379.108,375.099,378.07,1468507.8746115,0
+GS.US,D,20211228,000000,378.932,381.275,376.305,377.648,1568662.1209692,0
+GS.US,D,20211229,000000,378,379.451,374.542,376.276,1362831.3952419,0
+GS.US,D,20211230,000000,377.785,379.764,375.296,375.61,1190754.4514871,0
+GS.US,D,20211231,000000,375.099,377.05,371.043,372.719,1643518.3771079,0
+GS.US,D,20220103,000000,379,389.037,377.383,385.165,3426606.8060093,0
+GS.US,D,20220104,000000,391.888,399.737,390.869,397.003,4019738.7114012,0
+GS.US,D,20220105,000000,399.268,402.051,387.664,388.38,3561165.829288,0
+GS.US,D,20220106,000000,390.692,390.888,376.502,386.723,3039041.3509658,0
+GS.US,D,20220107,000000,387.449,390.251,384.391,387.292,2422935.8542464,0
+GS.US,D,20220110,000000,391.007,393.975,384.077,388.91,3088834.3015848,0
+GS.US,D,20220111,000000,389.958,392.976,386.126,392.692,1794968.5765285,0
+GS.US,D,20220112,000000,392.877,393.731,378.569,380.274,4267680.0351335,0
+GS.US,D,20220113,000000,383.92,386.665,379.736,380.754,2563716.0627938,0
+GS.US,D,20220114,000000,372.307,374.512,365.358,371.15,4808947.6423428,0
+GS.US,D,20220118,000000,350.785,352.275,338.309,345.287,13487285.794385,0
+GS.US,D,20220119,000000,349.129,350.462,337.486,338.387,7621985.587122,0
+GS.US,D,20220120,000000,339.937,348.002,337.24,339.153,4721293.9275132,0
+GS.US,D,20220121,000000,336.663,340.014,331.958,335.066,5033473.5552921,0
+GS.US,D,20220124,000000,328.646,335.223,317.847,334.565,6747272.8572701,0
+GS.US,D,20220125,000000,329.175,334.115,322.404,332.772,4063794.1313059,0
+GS.US,D,20220126,000000,337.692,341.475,329.714,333.869,3844681.271965,0
+GS.US,D,20220127,000000,336.78,339.81,329.038,332.262,2645142.4701453,0
+GS.US,D,20220128,000000,329.047,338.231,324.882,338.094,3812572.3236242,0
+GS.US,D,20220131,000000,335.742,346.081,334.615,345.562,3399739.4894096,0
+GS.US,D,20220201,000000,346.973,355.166,344.955,354.705,3390866.3670385,0
+GS.US,D,20220202,000000,354.156,359.056,348.63,353.725,2814713.3894586,0
+GS.US,D,20220203,000000,353.491,356.362,348.953,349.658,2435488.4245556,0
+GS.US,D,20220204,000000,352.862,361.418,351.735,358.155,3861572.4481068,0
+GS.US,D,20220207,000000,356.097,361.919,354.009,358.684,2705153.3884992,0
+GS.US,D,20220208,000000,361.546,363.075,356.832,360.585,3512612.6261024,0
+GS.US,D,20220209,000000,363.408,366.603,361.37,364.908,2309939.2529943,0
+GS.US,D,20220210,000000,362.154,367.701,359.35,361.046,2469663.6186186,0
+GS.US,D,20220211,000000,359.076,365.26,351.501,353.725,3224995.3030285,0
+GS.US,D,20220214,000000,353.725,354.931,348.002,350.981,2653836.007703,0
+GS.US,D,20220215,000000,354.735,356.489,352.068,354.588,1895877.895397,0
+GS.US,D,20220216,000000,352.059,353.686,347.365,350.794,2222394.7175683,0
+GS.US,D,20220217,000000,349.561,351.677,338.897,340.084,3184229.5503875,0
+GS.US,D,20220218,000000,336.682,341.005,334.546,337.143,2987698.4609629,0
+GS.US,D,20220222,000000,333.654,340.024,332.429,335.418,2659203.1447397,0
+GS.US,D,20220223,000000,338.633,340.279,331.087,332.419,2275834.464341,0
+GS.US,D,20220224,000000,320.12,332.233,318.542,331.448,4684385.1668871,0
+GS.US,D,20220225,000000,331.448,341.68,331.448,341.122,3059111.9945994,0
+GS.US,D,20220228,000000,331.508,335.006,328.871,332.517,4357668.3525374,0
+GS.US,D,20220301,000000,330.664,331.41,320.491,321.649,5746198.7427237,0
+GS.US,D,20220302,000000,324.981,331.254,320.865,329.666,3540531.9423761,0
+GS.US,D,20220303,000000,332.105,334.683,323.54,326.765,2442449.3768111,0
+GS.US,D,20220304,000000,320.473,324.059,317.533,323.089,3361935.8658213,0
+GS.US,D,20220307,000000,320.296,321.246,314.445,315.465,3765009.8980171,0
+GS.US,D,20220308,000000,316.062,323.961,312.192,314.956,3669693.2175703,0
+GS.US,D,20220309,000000,325.059,330.729,323.442,326.932,3267319.1579994,0
+GS.US,D,20220310,000000,321.09,325.216,318.277,323.315,2278064.989353,0
+GS.US,D,20220311,000000,327.696,329.891,320.188,320.473,2666737.5439562,0
+GS.US,D,20220314,000000,322.638,325,316.455,318.493,2390084.0778139,0
+GS.US,D,20220315,000000,320.541,325.275,318.356,322.589,2184276.8205565,0
+GS.US,D,20220316,000000,328.38,334.516,327.588,333.958,3539169.7507517,0
+GS.US,D,20220317,000000,330.635,336.737,328.216,336.418,2452689.7926478,0
+GS.US,D,20220318,000000,332.105,339.842,330.567,338.486,5981268.1208821,0
+GS.US,D,20220321,000000,338.368,339.387,330.42,332.233,3470491.8244148,0
+GS.US,D,20220322,000000,335.369,339.329,333.331,336.162,2898007.0707221,0
+GS.US,D,20220323,000000,333.213,334.026,328.44,328.91,2241542.9482966,0
+GS.US,D,20220324,000000,329.724,330.763,327.626,329.518,1983695.8895163,0
+GS.US,D,20220325,000000,330.694,335.006,328.783,330.753,1613602.2001535,0
+GS.US,D,20220328,000000,331.401,331.743,324.892,328.607,2227004.7413575,0
+GS.US,D,20220329,000000,335.633,337.133,330.008,332.88,2427171.4028851,0
+GS.US,D,20220330,000000,332.233,333.071,326.97,328.891,2704155.4683431,0
+GS.US,D,20220331,000000,329.421,329.783,323.511,323.511,2685653.1307219,0
+GS.US,D,20220401,000000,327.264,327.489,321.031,323.629,2494586.1133186,0
+GS.US,D,20220404,000000,323.412,325.245,319.356,321.659,2623169.860079,0
+GS.US,D,20220405,000000,320.825,323.158,317.018,317.493,2626331.9813103,0
+GS.US,D,20220406,000000,313.612,314.214,309.447,309.947,3215450.7783437,0
+GS.US,D,20220407,000000,308.712,309.526,302.048,307.879,3635161.9149853,0
+GS.US,D,20220408,000000,307.321,317.218,306.752,314.974,3361279.7690314,0
+GS.US,D,20220411,000000,314.21,322.334,312.662,314.357,2803691.3715364,0
+GS.US,D,20220412,000000,315.259,320.591,311.662,313.397,2413417.8591363,0
+GS.US,D,20220413,000000,309.496,316.189,308.437,315.543,3084494.6753838,0
+GS.US,D,20220414,000000,321.914,326.383,312.663,315.22,5572156.5697041,0
+GS.US,D,20220418,000000,314.249,326.019,314.249,323.295,3727826.6583296,0
+GS.US,D,20220419,000000,323.873,330.47,323.873,329.244,2831362.7383234,0
+GS.US,D,20220420,000000,331.351,338.015,330.763,334.252,3102003.1743217,0
+GS.US,D,20220421,000000,337.457,340.417,326.705,327.626,3160887.6061189,0
+GS.US,D,20220422,000000,325.676,325.863,313.093,313.387,3188848.7574911,0
+GS.US,D,20220425,000000,310.065,315.729,306.497,315.004,3156658.1796898,0
+GS.US,D,20220426,000000,311.603,315.18,306.556,306.87,2848515.1287393,0
+GS.US,D,20220427,000000,305.909,312.867,305.909,306.977,2519599.4207937,0
+GS.US,D,20220428,000000,310.79,312.984,305.919,312.055,2222871.2295447,0
+GS.US,D,20220429,000000,310.917,312.711,298.628,299.393,3193352.6629817,0
+GS.US,D,20220502,000000,299.706,305.155,296.178,304.224,3028516.2523852,0
+GS.US,D,20220503,000000,305.302,313.141,305.105,308.379,2659233.7557874,0
+GS.US,D,20220504,000000,309.526,318.316,305.939,317.64,2682996.0917783,0
+GS.US,D,20220505,000000,314.102,314.279,302.528,306.82,2675493.3239776,0
+GS.US,D,20220506,000000,306.046,307.449,299.949,306.713,2424000.0983394,0
+GS.US,D,20220509,000000,302.754,307.506,298.893,302.724,3299820.9481195,0
+GS.US,D,20220510,000000,305.498,308.859,294.649,298.97,2855420.981109,0
+GS.US,D,20220511,000000,298.97,304.704,294.991,295.531,2367829.8461084,0
+GS.US,D,20220512,000000,294.012,296.843,288.033,293.434,3477692.563211,0
+GS.US,D,20220513,000000,297.57,303.449,297.51,300.862,2196316.1456319,0
+GS.US,D,20220516,000000,300.088,300.352,294.551,297.383,1601005.7540093,0
+GS.US,D,20220517,000000,303.684,308.041,301.979,306.722,2138893.9015483,0
+GS.US,D,20220518,000000,302.832,306.615,298.793,300.608,2074647.4345556,0
+GS.US,D,20220519,000000,297.755,303.802,297.333,302.048,2151702.5842901,0
+GS.US,D,20220520,000000,305.046,306.35,293.434,300.676,2245885.6356024,0
+GS.US,D,20220523,000000,306.478,315.406,304.861,310.29,2707069.6400877,0
+GS.US,D,20220524,000000,309.055,309.496,300.314,307.683,1908985.5460385,0
+GS.US,D,20220525,000000,305.037,311.261,303.792,308.614,1968749.5352741,0
+GS.US,D,20220526,000000,311.946,319.003,311.633,317.17,2490057.7189899,0
+GS.US,D,20220527,000000,320.227,322.109,316.739,322.021,2149591.4423646,0
+GS.US,D,20220531,000000,319.487,325.117,318.156,322.287,2761493.0186003,0
+GS.US,D,20220601,000000,322.435,324.674,311.421,317.357,2363144.1292589,0
+GS.US,D,20220602,000000,316.115,320.659,314.769,319.723,1985359.3111956,0
+GS.US,D,20220603,000000,316.401,317.998,313.068,314.231,1256400.1532592,0
+GS.US,D,20220606,000000,318.491,320.67,315.326,316.035,1115370.3995481,0
+GS.US,D,20220607,000000,313.837,317.347,312.236,317.022,2552420.3968978,0
+GS.US,D,20220608,000000,313.896,315.085,308.433,310.287,1458474.0741732,0
+GS.US,D,20220609,000000,309.182,309.759,299.776,299.973,2938644.0193752,0
+GS.US,D,20220610,000000,292.845,294.481,282.846,283.013,3925069.3657768,0
+GS.US,D,20220613,000000,275.105,282.422,274.434,279.365,4277841.0036851,0
+GS.US,D,20220614,000000,280.36,285.147,277.373,278.596,2523157.89689,0
+GS.US,D,20220615,000000,283.151,290.369,280.203,286.02,2764382.3532687,0
+GS.US,D,20220616,000000,278.734,282.136,275.253,281.002,2816625.661836,0
+GS.US,D,20220617,000000,278.192,282.264,274.267,275.884,5308461.3048707,0
+GS.US,D,20220621,000000,282.274,284.048,279.03,280.834,2541832.5927777,0
+GS.US,D,20220622,000000,278.35,282.018,277.117,280.568,2499610.1742976,0
+GS.US,D,20220623,000000,279.799,282.589,275.036,282.175,2583060.1227672,0
+GS.US,D,20220624,000000,286.937,298.899,285.952,298.523,4040740.1116313,0
+GS.US,D,20220627,000000,298.829,300.072,294.706,296.581,2121287.8527684,0
+GS.US,D,20220628,000000,301.63,304.657,295.003,295.309,2361987.9897285,0
+GS.US,D,20220629,000000,299.135,303.148,295.724,299.046,2511002.2053015,0
+GS.US,D,20220630,000000,292.44,296.142,288.15,292.873,2707342.0798079,0
+GS.US,D,20220701,000000,291.148,296.138,287.648,295.053,1774178.2560864,0
+GS.US,D,20220705,000000,288.909,293.199,284.334,293.051,2518233.1481537,0
+GS.US,D,20220706,000000,292.134,293.189,286.543,289.659,1799636.6513763,0
+GS.US,D,20220707,000000,293.505,294.895,289.501,294.431,2075427.6513976,0
+GS.US,D,20220708,000000,296.305,296.691,290.951,292.331,1459253.9612774,0
+GS.US,D,20220711,000000,289.107,292.4,287.801,289.087,1541775.9556502,0
+GS.US,D,20220712,000000,285.666,294.905,285.469,288.446,1797652.95934,0
+GS.US,D,20220713,000000,286.454,287.122,281.82,286.1,1910764.9858655,0
+GS.US,D,20220714,000000,280.272,280.272,273.961,277.659,3216855.8133079,0
+GS.US,D,20220715,000000,282.5,292.292,281.173,289.768,3506581.3371425,0
+GS.US,D,20220718,000000,301.492,306.905,294.54,297.055,6863750.9089788,0
+GS.US,D,20220719,000000,299.352,314.685,299.263,313.61,5720988.1158212,0
+GS.US,D,20220720,000000,312.851,317.673,311.895,316.962,3539214.896623,0
+GS.US,D,20220721,000000,316.035,322.592,315.38,321.981,2554483.1932177,0
+GS.US,D,20220722,000000,322.544,324.451,317.693,319.408,1856191.1434028,0
+GS.US,D,20220725,000000,321.419,322.721,318.097,319.595,4081456.5062495,0
+GS.US,D,20220726,000000,317.278,319.763,313.324,314.103,2083834.0027723,0
+GS.US,D,20220727,000000,315.819,321.833,313.934,320.009,2057165.7176054,0
+GS.US,D,20220728,000000,320.758,325.373,317.396,324.516,1846472.4722455,0
+GS.US,D,20220729,000000,324.9,330.501,324.9,328.736,2142293.0825515,0
+GS.US,D,20220801,000000,327.099,330.126,324.417,327.445,1497399.4666768,0
+GS.US,D,20220802,000000,324.9,327.197,322.652,323.303,1889313.52679,0
+GS.US,D,20220803,000000,327.435,330.826,325.019,328.519,1795680.423036,0
+GS.US,D,20220804,000000,328.628,329.633,326.005,327.237,1555080.6876667,0
+GS.US,D,20220805,000000,326.28,332.206,325.068,329.998,1902958.0015632,0
+GS.US,D,20220808,000000,332.404,334.11,329.673,330.008,1481145.5647005,0
+GS.US,D,20220809,000000,331.457,333.449,329.899,331.921,1610428.3322887,0
+GS.US,D,20220810,000000,336.595,344.819,336.585,343.053,2494325.3996549,0
+GS.US,D,20220811,000000,345.114,351.08,344.892,346.771,2394619.5208941,0
+GS.US,D,20220812,000000,348.506,349.61,345.258,348.881,2402718.5825514,0
+GS.US,D,20220815,000000,346.1,353.614,344.177,350.882,2074645.7359784,0
+GS.US,D,20220816,000000,348.062,351.492,347.106,350.015,1765569.0732151,0
+GS.US,D,20220817,000000,346.987,350.626,345.874,348.802,1598619.4825594,0
+GS.US,D,20220818,000000,347.737,350.143,345.962,349.57,1117804.3775067,0
+GS.US,D,20220819,000000,346.1,346.948,342.649,344.394,1837923.1246657,0
+GS.US,D,20220822,000000,337.66,339.72,336.003,337.64,1748302.0279135,0
+GS.US,D,20220823,000000,337.177,339.269,334.298,335.431,1559779.2792843,0
+GS.US,D,20220824,000000,334.288,339.513,333.765,337.167,1552514.8692353,0
+GS.US,D,20220825,000000,339.642,342.018,337.334,341.653,1788850.0723896,0
+GS.US,D,20220826,000000,343.477,343.872,331.309,331.704,1728064.5153449,0
+GS.US,D,20220829,000000,329.259,331.704,327.375,329.259,1861628.0416679,0
+GS.US,D,20220830,000000,330.324,331.319,326.556,328.973,1856234.7521746,0
+GS.US,D,20220831,000000,329.39,332.956,327.532,330.503,2504289.288901,0
+GS.US,D,20220901,000000,327.721,331.516,322.505,331.327,1585412.4968519,0
+GS.US,D,20220902,000000,332.499,338.098,327.82,329.32,2229989.1309064,0
+GS.US,D,20220906,000000,330.155,331.074,321.353,324.363,1588494.5776472,0
+GS.US,D,20220907,000000,322.137,329.991,321.144,328.406,1506554.7117997,0
+GS.US,D,20220908,000000,328.138,333.622,325.227,333.195,1767079.1161153,0
+GS.US,D,20220909,000000,335.778,338.808,334.834,337.884,1455182.0012731,0
+GS.US,D,20220912,000000,339.434,342.121,337.874,340.348,1573636.7740483,0
+GS.US,D,20220913,000000,333.89,334.327,324.701,326.25,2256816.9230156,0
+GS.US,D,20220914,000000,326.31,328.774,321.392,325.128,1966088.7308405,0
+GS.US,D,20220915,000000,326.588,333.096,325.456,329.459,1499167.5821599,0
+GS.US,D,20220916,000000,324.254,326.856,317.706,324.085,2966081.0176818,0
+GS.US,D,20220919,000000,318.481,327.145,318.452,326.519,1663524.4223779,0
+GS.US,D,20220920,000000,323.578,324.671,317.925,321.154,1580208.5916553,0
+GS.US,D,20220921,000000,322.803,327.641,318.541,318.62,1808436.5738942,0
+GS.US,D,20220922,000000,320.22,321.278,309.172,310.881,2254572.2985304,0
+GS.US,D,20220923,000000,305.546,307.772,295.522,300.003,2937606.4965782,0
+GS.US,D,20220926,000000,297.052,300.132,290.406,292.7,2323950.3197255,0
+GS.US,D,20220927,000000,295.562,297.201,286.739,289.482,2020572.7123463,0
+GS.US,D,20220928,000000,292.084,300.44,290.555,298.83,2304672.7196627,0
+GS.US,D,20220929,000000,295.134,297.4,289.65,294.181,1943427.0825628,0
+GS.US,D,20220930,000000,294.071,299.128,290.793,291.141,1983739.7330701,0
+GS.US,D,20221003,000000,295.234,299.267,289.203,297.201,1951484.5798739,0
+GS.US,D,20221004,000000,304.801,313.107,303.882,312.819,2415260.234601,0
+GS.US,D,20221005,000000,304.583,308.189,301.622,306.987,2005842.7416216,0
+GS.US,D,20221006,000000,305.387,307.066,301.443,302.685,1376352.3998468,0
+GS.US,D,20221007,000000,302.019,303.162,297.201,299.118,1801844.6251258,0
+GS.US,D,20221010,000000,301.652,302.735,296.486,298.582,1318336.4060905,0
+GS.US,D,20221011,000000,296.068,300.549,292.005,292.293,2408463.9545455,0
+GS.US,D,20221012,000000,292.075,297.827,289.809,293.386,1775405.3644299,0
+GS.US,D,20221013,000000,288.528,306.743,285.875,305.069,2742734.8420587,0
+GS.US,D,20221014,000000,305.457,309.585,297.121,298.035,2414078.5354326,0
+GS.US,D,20221017,000000,302.427,309.59,302.158,304.712,3139045.9424725,0
+GS.US,D,20221018,000000,319.574,322.366,309.967,311.805,6470742.0658148,0
+GS.US,D,20221019,000000,310.573,312.739,306.053,309.729,2379335.1706995,0
+GS.US,D,20221020,000000,310.067,313.991,306.987,308.785,2397937.3703006,0
+GS.US,D,20221021,000000,308.974,323.652,307.477,322.982,3568991.1806315,0
+GS.US,D,20221024,000000,326.36,329.078,323.727,326.558,2247409.6313391,0
+GS.US,D,20221025,000000,325.724,331.426,323.795,330.234,1849768.8677214,0
+GS.US,D,20221026,000000,332.41,336.463,331.963,333.503,2191379.5766453,0
+GS.US,D,20221027,000000,337.099,339.702,334.337,334.983,2011892.1555928,0
+GS.US,D,20221028,000000,336.314,340.348,333.811,339.593,1688050.2161921,0
+GS.US,D,20221031,000000,338.848,343.925,338.351,342.265,2238610.300734,0
+GS.US,D,20221101,000000,342.881,346.418,341.53,346.309,2331750.1381719,0
+GS.US,D,20221102,000000,345.355,355.111,344.481,347.511,3245878.995828,0
+GS.US,D,20221103,000000,345.236,348.385,340.358,346.597,2532129.6784236,0
+GS.US,D,20221104,000000,351.694,356.045,348.942,355.578,3193480.6026331,0
+GS.US,D,20221107,000000,357.664,360.595,356.183,360.198,2543443.3910754,0
+GS.US,D,20221108,000000,359.939,364.798,359.105,361.648,3524293.9631927,0
+GS.US,D,20221109,000000,360.585,364.758,358.529,359.641,3067176.6900663,0
+GS.US,D,20221110,000000,367.589,377.951,367.335,375.845,3815235.5456776,0
+GS.US,D,20221111,000000,377.524,384.479,376.282,382.66,3431412.8111775,0
+GS.US,D,20221114,000000,381.498,384.777,378.021,379.869,2626450.2084719,0
+GS.US,D,20221115,000000,383.465,387.04,378.17,380.385,3213325.9014446,0
+GS.US,D,20221116,000000,380.713,382.884,377.534,379.839,2318792.7161999,0
+GS.US,D,20221117,000000,374.693,379.233,372.567,377.306,2314498.7394942,0
+GS.US,D,20221118,000000,378.796,380.336,374.931,376.729,2400374.2473762,0
+GS.US,D,20221121,000000,376.431,378.289,372.974,377.733,1889841.9574091,0
+GS.US,D,20221122,000000,378.915,383.311,378.915,381.369,2033062.084818,0
+GS.US,D,20221123,000000,381.399,385.671,380.912,383.733,1877991.7493087,0
+GS.US,D,20221125,000000,383.247,386.903,382.67,386.326,1136655.6950142,0
+GS.US,D,20221128,000000,382.919,385.86,378.408,379.869,2247406.6116649,0
+GS.US,D,20221129,000000,378.647,382.422,376.789,381.21,1758398.5593619,0
+GS.US,D,20221130,000000,382.5,386.15,375.1,386.15,2964127,0
+GS.US,D,20221201,000000,386.5,386.5,380.45,383.81,1706386,0
+GS.US,D,20221202,000000,381.52,382.52,378.4,380.58,1932530,0
+GS.US,D,20221205,000000,378.55,378.87,369.31,371.54,2329570,0
+GS.US,D,20221206,000000,369.48,370.37,360.33,362.91,3081920,0
+GS.US,D,20221207,000000,362.49,365.3,358.15,359.92,2128204,0
+GS.US,D,20221208,000000,362.03,362.59,356.055,358.08,1967822,0
+GS.US,D,20221209,000000,356.71,361.64,356.2138,359.14,1588812,0
+GS.US,D,20221212,000000,358.57,364.01,356.34,363.18,1750370,0
+GS.US,D,20221213,000000,374.63,378.56,365.51,368.69,3062618,0
+GS.US,D,20221214,000000,367.01,368.825,359.45,360.38,2519710,0
+GS.US,D,20221215,000000,354.48,356.105,347.94,349.83,3164047,0
+GS.US,D,20221216,000000,345.08,347.78,343.4056,346.35,5008921,0
+GS.US,D,20221219,000000,346.27,348.3983,342.63,344.61,1646653,0
+GS.US,D,20221220,000000,345.99,347.42,343.49,344.49,1622994,0
+GS.US,D,20221221,000000,348.26,350.88,346.89,350.16,1923118,0
+GS.US,D,20221222,000000,347.16,348.05,339.88,345.58,1529264,0
+GS.US,D,20221223,000000,344.84,347.76,343.11,345.51,1062061,0
+GS.US,D,20221227,000000,346.51,347.75,341.79,341.97,1035110,0
+GS.US,D,20221228,000000,340.5,342.847,339.3,340.87,1117275,0
+GS.US,D,20221229,000000,342.44,344.64,341.2396,343.43,1273551,0
+GS.US,D,20221230,000000,341.74,343.69,339.4,343.38,1031535,0
+GS.US,D,20230103,000000,345.5,348.6,342.805,346.22,1589777,0
+GS.US,D,20230104,000000,348.03,350.31,345.0783,347.7,1880985,0
+GS.US,D,20230105,000000,344.25,345.14,340.14,343.76,1397960,0
+GS.US,D,20230106,000000,347.3,349,340.945,348.08,3097817,0
+GS.US,D,20230109,000000,351.88,356.5,349.5,353,1989134,0
+GS.US,D,20230110,000000,352.64,357.5,350.5,357.36,1610302,0
+GS.US,D,20230111,000000,358.87,365.5,356.21,364.48,2127013,0
+GS.US,D,20230112,000000,366.24,370.1,362.57,369.94,2103065,0
+GS.US,D,20230113,000000,363.49,374.35,362.355,374,3310238,0
+GS.US,D,20230117,000000,364.8,366.79,344,349.92,14448267,0
+GS.US,D,20230118,000000,348.32,354.79,347.8,349.09,5585162,0
+GS.US,D,20230119,000000,346.03,352.16,345.5201,350.75,3100606,0
+GS.US,D,20230120,000000,349.87,352.25,338.21,341.84,11247154,0
+GS.US,D,20230123,000000,341.67,349.56,336.1583,349.14,4915671,0
+GS.US,D,20230124,000000,340,350.3,340,348.33,2371973,0
+GS.US,D,20230125,000000,344.75,349.955,343.9,349.63,1985154,0
+GS.US,D,20230126,000000,351.73,355,349.52,354.97,1919172,0
+GS.US,D,20230127,000000,351.95,355.99,351.83,353.7,2427638,0
+GS.US,D,20230130,000000,353.29,362.33,352.4,357.46,3184633,0
+GS.US,D,20230131,000000,359.16,365.92,356.86,365.81,2311684,0
+GS.US,D,20230201,000000,359.1,368.94,358.76,365.71,2889433,0
+GS.US,D,20230202,000000,368,372.89,364.5501,369.47,2619577,0
+GS.US,D,20230203,000000,365.62,374.57,365.44,369.95,2243051,0
+GS.US,D,20230206,000000,369,371.2552,365.78,370.8,1816448,0
+GS.US,D,20230207,000000,368.17,376.31,367.34,374.4,2205581,0
+GS.US,D,20230208,000000,372.92,378.35,371.98,375.1,1893223,0
+GS.US,D,20230209,000000,377.04,379.68,367.8,367.99,2052544,0
+GS.US,D,20230210,000000,367,372.23,364.555,371.28,1933370,0
+GS.US,D,20230213,000000,369.09,375.06,368,374.02,1570700,0
+GS.US,D,20230214,000000,373.94,377.05,369.38,371.78,2155712,0
+GS.US,D,20230215,000000,368.74,374.365,368.25,374.34,1687569,0
+GS.US,D,20230216,000000,370.75,374.25,368.8001,370.2,1947985,0
+GS.US,D,20230217,000000,368.05,371.06,366.86,368.5,1857335,0
+GS.US,D,20230221,000000,366.72,366.72,360.09,361.12,2403029,0
+GS.US,D,20230222,000000,361.63,363,358.041,360.89,2203940,0
+GS.US,D,20230223,000000,363.2,367.88,359.61,363.54,1931502,0
+GS.US,D,20230224,000000,360.17,365.18,359.53,363.85,2428661,0
+GS.US,D,20230227,000000,368.22,370.3,364.505,365.53,2842388,0
+GS.US,D,20230228,000000,366,366.01,351.33,351.65,4945557,0
+GS.US,D,20230301,000000,349.39,352.54,345.96,346.23,2717354,0
+GS.US,D,20230302,000000,343.99,349.78,340.49,349.1,3260264,0
+GS.US,D,20230303,000000,350.64,357.77,349.56,357.09,2396334,0
+GS.US,D,20230306,000000,358.06,358.86,353.73,357.05,1614160,0
+GS.US,D,20230307,000000,355.55,356.2,345.625,346.08,2048530,0
+GS.US,D,20230308,000000,346.19,349.69,345.17,349.29,1584632,0
+GS.US,D,20230309,000000,349.2,354.29,341.05,342.09,3177787,0
+GS.US,D,20230310,000000,338.87,339.93,326.03,327.67,4559749,0
+GS.US,D,20230313,000000,319.67,326.11,314.54,315.51,5660696,0
+GS.US,D,20230314,000000,324.77,326.38,318.945,322.15,3785873,0
+GS.US,D,20230315,000000,310.77,312.51,304.41,312.19,6596697,0
+GS.US,D,20230316,000000,309,318.32,304.92,315.09,4401879,0
+GS.US,D,20230317,000000,310.09,310.405,301.8731,303.54,6369764,0
+GS.US,D,20230320,000000,306.78,312.2,306.255,309.53,3963653,0
+GS.US,D,20230321,000000,317.62,320.32,315.35,317.28,3242359,0
+GS.US,D,20230322,000000,317.28,322.2206,313.49,313.67,2505897,0
+GS.US,D,20230323,000000,315.21,321.355,312.64,314.85,2585854,0
+GS.US,D,20230324,000000,310.15,312.75,305.36,312.57,2457182,0
+GS.US,D,20230327,000000,318.62,320.9,317.17,318.53,2300622,0
+GS.US,D,20230328,000000,319.09,320.605,316.12,318.44,1224463,0
+GS.US,D,20230329,000000,322.5,322.71,318.68,320.72,1475911,0
+GS.US,D,20230330,000000,324.56,324.87,319.88,321.14,1456528,0
+GS.US,D,20230331,000000,323.47,327.33,322.42,327.11,2281101,0
+GS.US,D,20230403,000000,326.14,328.98,323.155,326.52,1808836,0
+GS.US,D,20230404,000000,326.82,326.87,320.12,322.65,1536818,0
+GS.US,D,20230405,000000,319.62,322.2,319.37,321.53,1329340,0
+GS.US,D,20230406,000000,320.38,323.225,319.98,322.4,1310998,0
+GS.US,D,20230410,000000,322.4,324.99,321.31,324.96,1114386,0
+GS.US,D,20230411,000000,326.05,329.2,323.665,327.37,1559582,0
+GS.US,D,20230412,000000,331.72,332.07,327.18,330.24,1862442,0
+GS.US,D,20230413,000000,330.08,332.94,327,332.13,1765454,0
+GS.US,D,20230414,000000,336.53,339.63,334.32,336.92,2275657,0
+GS.US,D,20230417,000000,336,340.45,333.68,339.68,3012148,0
+GS.US,D,20230418,000000,328,336.55,326.13,333.91,7549535,0
+GS.US,D,20230419,000000,332.98,336.99,331.6703,336.89,2625397,0
+GS.US,D,20230420,000000,334.95,339.31,334.32,338.71,2218025,0
+GS.US,D,20230421,000000,339,342.3599,336,341.66,2278870,0
+GS.US,D,20230424,000000,341.99,345.06,341.53,343.96,1966254,0
+GS.US,D,20230425,000000,341,343.47,338.33,339.48,2138164,0
+GS.US,D,20230426,000000,337.58,340.6,334.64,336.56,2042094,0
+GS.US,D,20230427,000000,340.14,343.36,338.76,341.6,1768168,0
+GS.US,D,20230428,000000,340.05,344.1,339.7,343.44,1714119,0
+GS.US,D,20230501,000000,344.05,347.46,340.365,340.57,1375028,0
+GS.US,D,20230502,000000,339.01,339.89,330.0013,333.37,2397583,0
+GS.US,D,20230503,000000,332.36,334.83,328.25,328.65,1825366,0
+GS.US,D,20230504,000000,325.95,326.98,318.56,321.26,2965114,0
+GS.US,D,20230505,000000,325.06,327.8691,322.42,327.02,2413384,0
+GS.US,D,20230508,000000,329.64,330.3,325.67,326.51,1607368,0
+GS.US,D,20230509,000000,325.04,327.1799,323.295,324.77,1253285,0
+GS.US,D,20230510,000000,329.92,329.92,319.08,322.55,1752373,0
+GS.US,D,20230511,000000,319.66,321.94,318.18,320.72,1515390,0
+GS.US,D,20230512,000000,322.04,323.22,317.3201,319.5,1099060,0
+GS.US,D,20230515,000000,320.42,323.25,318.06,322.07,1178249,0
+GS.US,D,20230516,000000,322.5,323.07,320.495,320.81,1618975,0
+GS.US,D,20230517,000000,322.66,330.39,322.66,330.18,2098260,0
+GS.US,D,20230518,000000,330,330.6,325.66,329.58,1645540,0
+GS.US,D,20230519,000000,330,331.95,324.79,326.15,1546149,0
+GS.US,D,20230522,000000,326.15,327.34,322.43,324.92,1499004,0
+GS.US,D,20230523,000000,323.6,327.14,322.81,323.57,1551084,0
+GS.US,D,20230524,000000,320.39,321.9,318.8,319.81,1439076,0
+GS.US,D,20230525,000000,318.92,325.18,318.8,323.88,1618646,0
+GS.US,D,20230526,000000,324.72,332.87,324,332.01,2718654,0
+GS.US,D,20230530,000000,332.08,332.53,327.725,330.83,1998762,0
+GS.US,D,20230531,000000,326.07,327.25,321.815,323.9,2938032,0
+GS.US,D,20230601,000000,324.51,324.675,314.02,316.4,3339733,0
+GS.US,D,20230602,000000,318.235,325.2699,317.0491,323.65,3987763,0
+GS.US,D,20230605,000000,322.93,323.485,320.32,321.81,1462911,0
+GS.US,D,20230606,000000,322.43,328.07,321.4,326.8,1495628,0
+GS.US,D,20230607,000000,327.64,337.84,326.32,335.75,3382887,0
+GS.US,D,20230608,000000,335.36,336.33,331.34,335.47,2010162,0
+GS.US,D,20230609,000000,335.21,336.2,332.54,336.02,1703003,0
+GS.US,D,20230612,000000,338.44,340.09,336.35,339.49,2291289,0
+GS.US,D,20230613,000000,340.2,345.28,339.45,342.5,1772383,0
+GS.US,D,20230614,000000,344.78,347.73,337.23,338.42,1819396,0
+GS.US,D,20230615,000000,337.32,344,335.695,339.74,3322660,0
+GS.US,D,20230616,000000,341.38,341.4,337.1101,338.31,4544941,0
+GS.US,D,20230620,000000,335.32,335.38,329.23,330.72,3208987,0
+GS.US,D,20230621,000000,328.45,329.9999,324.92,325.07,2158659,0
+GS.US,D,20230622,000000,323.69,324.26,319.01,319.58,2412217,0
+GS.US,D,20230623,000000,316.56,317.71,314.07,314.71,2612014,0
+GS.US,D,20230626,000000,315.13,316.64,312.17,312.36,2480985,0
+GS.US,D,20230627,000000,312.41,315.68,310.56,313.45,2156849,0
+GS.US,D,20230628,000000,311.72,314.9,310.685,313.66,2423479,0
+GS.US,D,20230629,000000,317.85,325.5,316.25,323.09,3553574,0
+GS.US,D,20230630,000000,325.82,326.03,322.45,322.54,2361843,0
+GS.US,D,20230703,000000,322.41,329.4,322.41,326.61,1106831,0
+GS.US,D,20230705,000000,323.95,324.61,319.63,320.05,2561728,0
+GS.US,D,20230706,000000,318,318.64,312.84,313,2897815,0
+GS.US,D,20230707,000000,313.2,317.365,312.7,315.17,2903136,0
+GS.US,D,20230710,000000,316.67,320.08,316,316.47,1775938,0
+GS.US,D,20230711,000000,318.83,321.04,314.58,320.88,2042581,0
+GS.US,D,20230712,000000,324.58,333.3499,324.25,326.4,2741432,0
+GS.US,D,20230713,000000,327.35,329.28,325.6901,328.68,2787765,0
+GS.US,D,20230714,000000,331.99,332.475,325.02,326.19,1815195,0
+GS.US,D,20230717,000000,325.89,327.4899,324.36,327.2,1778480,0
+GS.US,D,20230718,000000,327.3,338.25,327.3,337.27,3899130,0
+GS.US,D,20230719,000000,338,345.88,331.3,340.55,6037364,0
+GS.US,D,20230720,000000,339.16,351.68,339.16,350.86,3915002,0
+GS.US,D,20230721,000000,351.78,355.08,346.7818,351.96,3217355,0
+GS.US,D,20230724,000000,352.83,361.62,352,358.93,3517526,0
+GS.US,D,20230725,000000,357.42,360.82,353.98,354.7,2892975,0
+GS.US,D,20230726,000000,354.49,360.26,354.28,357.56,2281562,0
+GS.US,D,20230727,000000,358.13,360.535,354.17,354.51,2010761,0
+GS.US,D,20230728,000000,356.11,356.5,351.61,353.23,1827589,0
+GS.US,D,20230731,000000,354.88,357.2,354.02,355.87,1385712,0
+GS.US,D,20230801,000000,354,357.87,353.39,357.72,2024407,0
+GS.US,D,20230802,000000,354.99,354.99,348.87,351.1,2107550,0
+GS.US,D,20230803,000000,349.99,355.2099,348.62,353.16,1840492,0
+GS.US,D,20230804,000000,353.34,358.73,352.51,353.22,1725271,0
+GS.US,D,20230807,000000,355.4,357.67,353.92,355.56,1260463,0
+GS.US,D,20230808,000000,351.7,352,342.03,348.26,1917387,0
+GS.US,D,20230809,000000,346.82,348.455,342.49,342.69,1326159,0
+GS.US,D,20230810,000000,344.07,347.26,339.8,340.4,1345914,0
+GS.US,D,20230811,000000,339.93,341.79,337.55,340.73,1256837,0
+GS.US,D,20230814,000000,337.41,338.45,334.86,337.74,1347039,0
+GS.US,D,20230815,000000,333.3,334.03,330.48,332.21,1657764,0
+GS.US,D,20230816,000000,330.54,332.92,328.97,329.11,3340306,0
+GS.US,D,20230817,000000,330,333.99,324,327.52,3135291,0
+GS.US,D,20230818,000000,324.32,327.62,323.195,324.93,1730485,0
+GS.US,D,20230821,000000,325.39,326.39,319.39,322.06,1983723,0
+GS.US,D,20230822,000000,322.48,322.64,318.31,318.79,1810287,0
+GS.US,D,20230823,000000,320.62,322.45,318,322.33,1429147,0
+GS.US,D,20230824,000000,322.15,327.49,319.51,319.96,1185557,0
+GS.US,D,20230825,000000,320.8,322.7199,318.1901,320.15,1159572,0
+GS.US,D,20230828,000000,321.34,326.6,321.34,325.97,1440275,0
+GS.US,D,20230829,000000,325.56,332.7,324.68,332.55,1831735,0
+GS.US,D,20230830,000000,330,331.91,327.65,328.58,1131451,0
+GS.US,D,20230831,000000,329.41,330.49,325.9575,327.71,1271233,0
+GS.US,D,20230901,000000,329.67,331.62,326.205,327.4,1201407,0
+GS.US,D,20230905,000000,327.34,328.48,322.625,323.75,1846007,0
+GS.US,D,20230906,000000,322.31,324.14,319.305,321.13,2120866,0
+GS.US,D,20230907,000000,320.62,324.22,320.13,321.96,1471138,0
+GS.US,D,20230908,000000,321.92,325.97,321.659,325.52,2026803,0
+GS.US,D,20230911,000000,328.26,330.1499,324.29,324.65,1283102,0
+GS.US,D,20230912,000000,324.01,335.28,324,330.9,2054652,0
+GS.US,D,20230913,000000,333.5,337.01,330.82,334.98,2164992,0
+GS.US,D,20230914,000000,339,345.12,336.85,344.57,2822721,0
+GS.US,D,20230915,000000,345.15,346.19,341.8586,342.54,3063887,0
+GS.US,D,20230918,000000,342.54,344.26,339.27,343.32,1356719,0
+GS.US,D,20230919,000000,343.46,344.97,337.97,341.89,1660396,0
+GS.US,D,20230920,000000,342.61,343.8029,336.2901,336.7,1225777,0
+GS.US,D,20230921,000000,334.5,334.6925,330.08,330.24,1685328,0
+GS.US,D,20230922,000000,330.1,331.5399,326.83,327.89,1669558,0
+GS.US,D,20230925,000000,327.07,329.285,325.28,328.84,833525,0
+GS.US,D,20230926,000000,325.61,327.43,322.42,323.82,1481824,0
+GS.US,D,20230927,000000,324.98,325,318.98,321.95,1493003,0
+GS.US,D,20230928,000000,320.21,326.84,320.21,325.2,1389644,0
+GS.US,D,20230929,000000,327.2,327.96,322.27,323.57,1403878,0
+GS.US,D,20231002,000000,322.03,323.58,317.1,318.5,1303821,0
+GS.US,D,20231003,000000,315.27,315.68,304.39,306.12,3118598,0
+GS.US,D,20231004,000000,304.85,309.06,303.48,308.6,1872003,0
+GS.US,D,20231005,000000,307.36,310.55,304.2075,310.5,1584764,0
+GS.US,D,20231006,000000,308.11,315.32,307.17,312.48,1595270,0
+GS.US,D,20231009,000000,308.9,313.4761,308.37,312.61,1094602,0
+GS.US,D,20231010,000000,314.47,316.85,312.29,314.77,1194030,0
+GS.US,D,20231011,000000,315.43,316.63,311.6,313.02,1672491,0
+GS.US,D,20231012,000000,314.15,314.25,308.02,309.85,1727714,0
+GS.US,D,20231013,000000,312,316.18,308.174,309.3,1785777,0
+GS.US,D,20231016,000000,313.18,315.9,310.25,314.39,2273906,0
+GS.US,D,20231017,000000,313.38,316.18,305.91,309.36,4122960,0
+GS.US,D,20231018,000000,307,307.22,301.48,301.96,3460269,0
+GS.US,D,20231019,000000,301.96,305.336,298.63,299.19,3211804,0
+GS.US,D,20231020,000000,298.5,303.25,298.1,300.05,2328977,0
+GS.US,D,20231023,000000,298.29,303.55,298.19,299.22,2959982,0
+GS.US,D,20231024,000000,300,303.1,299.08,299.18,1697300,0
+GS.US,D,20231025,000000,298.6,300,295.03,296.76,1809273,0
+GS.US,D,20231026,000000,296.96,300.14,294.7801,296.99,2011172,0
+GS.US,D,20231027,000000,297.55,298.27,289.3568,289.91,2601664,0
+GS.US,D,20231030,000000,293.45,301.81,293.29,300.83,3065158,0
+GS.US,D,20231031,000000,301.68,304.29,300.7,303.61,2611046,0
+GS.US,D,20231101,000000,303.33,308.25,302.8371,307.16,2345370,0
+GS.US,D,20231102,000000,309.69,314.54,308,313.76,2596968,0
+GS.US,D,20231103,000000,318.46,329.33,317.93,327.62,3742027,0
+GS.US,D,20231106,000000,326.66,328.9,322.1,323.91,2087563,0
+GS.US,D,20231107,000000,322.13,326.39,321.29,323.95,1504999,0
+GS.US,D,20231108,000000,323.95,326.66,323.67,324.56,1484489,0
+GS.US,D,20231109,000000,326,326.65,319.66,320.78,1788040,0
+GS.US,D,20231110,000000,323.32,326.06,321.65,325.51,1781440,0
+GS.US,D,20231113,000000,324.16,328.72,323.53,326.91,1403320,0
+GS.US,D,20231114,000000,333.53,341.775,332.47,338.72,3592920,0
+GS.US,D,20231115,000000,339.9,341.08,335.3407,337.6,2534619,0
+GS.US,D,20231116,000000,337.76,339.75,335.01,336.67,1620383,0
+GS.US,D,20231117,000000,339.5,340.45,338.12,339.19,1465594,0
+GS.US,D,20231120,000000,340,341.315,337.5,339.45,3149459,0
+GS.US,D,20231121,000000,338.36,339.09,334.55,334.97,1901001,0
+GS.US,D,20231122,000000,336.94,338.91,335.37,338.64,1235402,0
+GS.US,D,20231124,000000,338.8,340.27,337.64,339.15,460100,0
+GS.US,D,20231127,000000,339.19,340.02,335.74,337.71,1250571,0
+GS.US,D,20231128,000000,337.38,338.3999,334.87,337.65,1418976,0
+GS.US,D,20231129,000000,337,343.53,336.51,340.26,2038124,0
+GS.US,D,20231130,000000,341.68,344.755,340.09,341.54,1903754,0
+GS.US,D,20231201,000000,341.46,348.89,340.42,348.43,3623292,0
+GS.US,D,20231204,000000,346.3,350.49,345.29,349.39,2178216,0
+GS.US,D,20231205,000000,346.6,346.8337,340.54,341.75,2429702,0
+GS.US,D,20231206,000000,343.51,347,341.6,341.97,1869436,0
+GS.US,D,20231207,000000,343.71,344.69,342,344.62,2162631,0
+GS.US,D,20231208,000000,344.31,352.29,343.7758,350.83,2239001,0
+GS.US,D,20231211,000000,351.44,353.03,349.05,351.76,1635961,0
+GS.US,D,20231212,000000,351.41,353.9956,349.58,352.61,1597669,0
+GS.US,D,20231213,000000,352.94,362.85,351.6,362.73,2876467,0
+GS.US,D,20231214,000000,366.5,386.2,365,383.47,5376303,0
+GS.US,D,20231215,000000,380.19,385.895,379.32,380.51,4522310,0
+GS.US,D,20231218,000000,381.26,382.76,375.91,376.4,2741011,0
+GS.US,D,20231219,000000,376.01,383.769,374.545,382.45,2091787,0
+GS.US,D,20231220,000000,380.73,385.13,377.25,377.52,1836529,0
+GS.US,D,20231221,000000,380.05,381.49,377.01,380.57,1301713,0
+GS.US,D,20231222,000000,382,383.4896,379.41,380.65,1538183,0
+GS.US,D,20231226,000000,380.65,382.61,380.05,381.61,837409,0
+GS.US,D,20231227,000000,381.2,385.75,380.31,384.48,1367219,0
+GS.US,D,20231228,000000,384.52,387.76,383.63,386.41,1024818,0
+GS.US,D,20231229,000000,385.57,386.64,383.57,385.77,881319,0
+GS.US,D,20240102,000000,383,389.14,382.19,388.3,2263330,0
+GS.US,D,20240103,000000,383.88,385.395,376.7633,381.79,2265306,0
+GS.US,D,20240104,000000,383.55,387.0899,381.95,382.95,1618314,0
+GS.US,D,20240105,000000,381.92,389.47,381.08,386.44,2913924,0
+GS.US,D,20240108,000000,385.97,389.08,382.025,388.86,1902568,0
+GS.US,D,20240109,000000,384.6,385.95,381.77,383.74,1708765,0
+GS.US,D,20240110,000000,381.35,383.05,378.53,381.96,1547381,0
+GS.US,D,20240111,000000,380.89,380.98,374.68,379.75,2209933,0
+GS.US,D,20240112,000000,383.34,385.845,376.58,377.75,2223834,0
+GS.US,D,20240116,000000,378.36,385.01,374.32,380.45,3926571,0
+GS.US,D,20240117,000000,375.2,380.2,374.13,377.18,2415333,0
+GS.US,D,20240118,000000,380.33,381.64,374.56,376.91,1771217,0
+GS.US,D,20240119,000000,376.73,383.3,372.07,382.2,2603278,0
+GS.US,D,20240122,000000,386.36,392.73,384.56,385.96,2922749,0
+GS.US,D,20240123,000000,379.98,383.36,378.625,380.77,3313294,0
+GS.US,D,20240124,000000,381.81,384.61,379.18,379.4,2235811,0
+GS.US,D,20240125,000000,382.69,386.7099,382.01,382.7,2376324,0
+GS.US,D,20240126,000000,378.65,380.9,376.75,377.79,3464718,0
+GS.US,D,20240129,000000,375.89,380.84,374.24,380.56,1632534,0
+GS.US,D,20240130,000000,384,387.92,381.59,386.87,3897864,0
+GS.US,D,20240131,000000,386,393.9099,383.7,384.01,3421105,0
+GS.US,D,20240201,000000,384.43,389.54,378.8,383.85,2138452,0
+GS.US,D,20240202,000000,381.8,388.74,380.6,387.86,2180892,0
+GS.US,D,20240205,000000,384.6,385.33,381,383.02,2231062,0
+GS.US,D,20240206,000000,383.02,386.8218,383,384.99,1488144,0
+GS.US,D,20240207,000000,385.31,387.07,382.5,386.66,1963216,0
+GS.US,D,20240208,000000,386,388.11,381.34,385.04,1913833,0
+GS.US,D,20240209,000000,384.77,386.13,382.585,384.26,2028204,0
+GS.US,D,20240212,000000,385,396.35,384.32,392.64,2797421,0
+GS.US,D,20240213,000000,387.59,389.16,375.2,378.75,3030784,0
+GS.US,D,20240214,000000,380.88,381.48,375.775,378.04,2041326,0
+GS.US,D,20240215,000000,379.42,387.21,379.14,385.42,2218890,0
+GS.US,D,20240216,000000,383.24,387.58,380.945,384.44,2376824,0
+GS.US,D,20240220,000000,380.95,385.575,380.85,384.52,2358977,0
+GS.US,D,20240221,000000,381.84,388.6599,381.263,388.27,1773121,0
+GS.US,D,20240222,000000,389.23,395.6,389,390.47,2326776,0
+GS.US,D,20240223,000000,390,396.79,389.21,391.05,2247640,0
+GS.US,D,20240226,000000,391.05,396.06,388.82,390.22,1797790,0
+GS.US,D,20240227,000000,392.26,395.9,389.33,390.81,1725071,0
+GS.US,D,20240228,000000,387.19,393.26,387,393.18,2572859,0
+GS.US,D,20240229,000000,395.22,395.98,385.67,389.05,3139123,0
+GS.US,D,20240301,000000,389.63,391.04,385.25,388.1,1573017,0
+GS.US,D,20240304,000000,388.81,396.57,386.2,392.25,1955263,0
+GS.US,D,20240305,000000,390.72,397.49,390.31,390.91,2697770,0
+GS.US,D,20240306,000000,395,395.29,384.52,389.57,2692376,0
+GS.US,D,20240307,000000,391.9,394.51,387.06,388.43,2033080,0
+GS.US,D,20240308,000000,388.73,395.62,386.71,386.99,1657387,0
+GS.US,D,20240311,000000,385.67,386.41,381.42,386.16,1654403,0
+GS.US,D,20240312,000000,387.62,389.13,383.78,388.18,1703880,0
+GS.US,D,20240313,000000,388.91,395.25,388.18,392.31,2370677,0
+GS.US,D,20240314,000000,394.43,396.38,385.45,388.61,3029744,0
+GS.US,D,20240315,000000,388.87,391.13,386.4,387.21,3763948,0
+GS.US,D,20240318,000000,388.65,389.03,383.41,384.37,2069030,0
+GS.US,D,20240319,000000,384.07,390.78,383.705,388.66,1858220,0
+GS.US,D,20240320,000000,386.36,396.5,386,396.47,2157408,0
+GS.US,D,20240321,000000,399.77,414.0248,399.09,413.71,4613791,0
+GS.US,D,20240322,000000,414.4,416.76,405.78,406.82,2190278,0
+GS.US,D,20240325,000000,406.87,410.46,403.86,404.94,1683977,0
+GS.US,D,20240326,000000,406.09,409.33,404.52,406.18,1406974,0
+GS.US,D,20240327,000000,409.62,415.49,408.37,415.25,2353629,0
+GS.US,D,20240328,000000,416.21,419.2,414.98,417.69,2409718,0
+GS.US,D,20240401,000000,416.68,417.95,412,413.51,1863918,0
+GS.US,D,20240402,000000,410.74,413.17,407.615,410.15,1976056,0
+GS.US,D,20240403,000000,411,416.63,411,414,1549242,0
+GS.US,D,20240404,000000,418,419,405.7,406.25,1704684,0
+GS.US,D,20240405,000000,406.56,409.135,401.47,408.07,1694860,0
+GS.US,D,20240408,000000,409.1,412.525,407.55,410.54,1181923,0
+GS.US,D,20240409,000000,411.51,413.2212,407.05,410.71,1247834,0
+GS.US,D,20240410,000000,404.01,405.45,397.29,400.76,1903250,0
+GS.US,D,20240411,000000,400.48,401.47,394.84,397.48,2176231,0
+GS.US,D,20240412,000000,392.84,394.09,387.12,389.49,2815758,0
+GS.US,D,20240415,000000,407,412.865,398.69,400.88,6176998,0
+GS.US,D,20240416,000000,404.45,404.97,395.18,396.86,3459728,0
+GS.US,D,20240417,000000,402.4,407.12,401.18,403.91,4373757,0
+GS.US,D,20240418,000000,405.49,407.86,402.41,403.11,2776465,0
+GS.US,D,20240419,000000,404.06,407.985,403.01,403.86,2805028,0
+GS.US,D,20240422,000000,406.94,417.9799,404.57,417.35,4165569,0
+GS.US,D,20240423,000000,417.71,425.35,416.2,424,2662338,0
+GS.US,D,20240424,000000,421.5,424.58,419.61,423.04,1575931,0
+GS.US,D,20240425,000000,420.99,423.61,414.85,420.05,1970127,0
+GS.US,D,20240426,000000,420.23,428.53,419.64,427.57,2322674,0
+GS.US,D,20240429,000000,427.57,433.33,427.2,430.81,2456938,0
+GS.US,D,20240430,000000,428.5,431.39,426,426.71,1830134,0
+GS.US,D,20240501,000000,426.69,433.43,425.19,426.95,2313676,0
+GS.US,D,20240502,000000,431.2,433.65,428.1689,432.57,2087512,0
+GS.US,D,20240503,000000,435,442.3,434.92,438.18,2406445,0
+GS.US,D,20240506,000000,441.75,444.3778,439.68,443.67,1914307,0
+GS.US,D,20240507,000000,445.17,447.42,442.87,443.8,2058336,0
+GS.US,D,20240508,000000,442.8,448.02,442.05,446.95,2006896,0
+GS.US,D,20240509,000000,446.34,456.43,446.34,455.56,2710171,0
+GS.US,D,20240510,000000,456.52,458.75,454.32,454.73,1823943,0
+GS.US,D,20240513,000000,456.27,457.2,453.32,453.56,1579582,0
+GS.US,D,20240514,000000,454.84,461.765,454.01,458.47,2412856,0
+GS.US,D,20240515,000000,461.59,466.19,460.945,466.09,2217704,0
+GS.US,D,20240516,000000,464.37,468.25,462.277,464.52,2070276,0
+GS.US,D,20240517,000000,466.38,468.6594,464.25,467.72,1656079,0
+GS.US,D,20240520,000000,468.2,471.48,462.6,462.94,2591495,0
+GS.US,D,20240521,000000,462.23,471.305,462.2,470.41,2762730,0
+GS.US,D,20240522,000000,467.36,470.33,459.75,462.38,2729478,0
+GS.US,D,20240523,000000,464.23,464.31,457.41,458.15,2254680,0
+GS.US,D,20240524,000000,459.84,465.25,459.1,461.18,1932470,0
+GS.US,D,20240528,000000,459.94,463.69,458.91,459.81,1930788,0
+GS.US,D,20240529,000000,454.84,458.74,451.65,457.17,2315691,0
+GS.US,D,20240530,000000,453,455.86,447.6,450.23,2135290,0
+GS.US,D,20240531,000000,449.76,456.77,448.12,456.52,2638347,0
+GS.US,D,20240603,000000,458.87,458.87,450.2,454.98,1930715,0
+GS.US,D,20240604,000000,450.5,457.71,449.21,455.3,1834972,0
+GS.US,D,20240605,000000,457.55,463.015,457.5,461.68,1678887,0
+GS.US,D,20240606,000000,461.82,464.52,457.01,458.1,1597964,0
+GS.US,D,20240607,000000,455.44,461.16,454.5,454.91,1736189,0
+GS.US,D,20240610,000000,452.33,455.36,450.3,453.55,1698631,0
+GS.US,D,20240611,000000,451.04,451.855,443.38,444.27,1938237,0
+GS.US,D,20240612,000000,455.6,457.64,446.19,448.7,1733049,0
+GS.US,D,20240613,000000,446.73,448.32,442.15,446.35,1849094,0
+GS.US,D,20240614,000000,441.99,448.23,439.15,446.46,1559064,0
+GS.US,D,20240617,000000,445.1,450.78,443.39,450.18,1531648,0
+GS.US,D,20240618,000000,449.57,457.69,448.51,457.43,1798377,0
+GS.US,D,20240620,000000,458,460.41,455.24,458.05,2080573,0
+GS.US,D,20240621,000000,458.68,458.8,449.9,450.18,3919230,0
+GS.US,D,20240624,000000,451.25,463.52,450,462.09,1882184,0
+GS.US,D,20240625,000000,459.46,464.08,456.75,457.38,1633414,0
+GS.US,D,20240626,000000,455.41,457.93,452.45,455.86,2131737,0
+GS.US,D,20240627,000000,449.78,449.78,442.8,445.96,2835198,0
+GS.US,D,20240628,000000,450.1,457.34,449.53,452.32,3839657,0
+GS.US,D,20240701,000000,454.51,464.02,454.01,463.66,1850463,0
+GS.US,D,20240702,000000,461.51,466.27,459.6,465.61,1491787,0
+GS.US,D,20240703,000000,469.04,469.8899,465.82,467.92,993915,0
+GS.US,D,20240705,000000,467.47,467.58,460.13,464.75,1594040,0
+GS.US,D,20240708,000000,467.65,474.86,464.04,464.82,2214374,0
+GS.US,D,20240709,000000,465.6,479.3,461.58,472.83,4525354,0
+GS.US,D,20240710,000000,472.51,479.86,469.85,478.89,1946041,0
+GS.US,D,20240711,000000,480,483.16,476.27,479.23,2252304,0
+GS.US,D,20240712,000000,480.93,483.44,478.1,479.88,2727751,0
+GS.US,D,20240715,000000,480.25,493,476.307,492.23,3568195,0
+GS.US,D,20240716,000000,494,506.59,491.99,503.02,3981658,0
+GS.US,D,20240717,000000,503,509.475,499.43,502.18,3909113,0
+GS.US,D,20240718,000000,499.52,503.69,484.22,486.21,3320237,0
+GS.US,D,20240719,000000,489.12,492.6,483.19,484.93,2032670,0
+GS.US,D,20240722,000000,484.56,489.47,482.3808,487.04,1792477,0
+GS.US,D,20240723,000000,487.08,495.81,486.28,492.15,2020493,0
+GS.US,D,20240724,000000,489.26,495.99,485.82,486.7,1598598,0
+GS.US,D,20240725,000000,486.05,496.11,483.23,491.71,1489796,0
+GS.US,D,20240726,000000,495.72,504,495.65,499.03,2249857,0
+GS.US,D,20240729,000000,500.42,502,491.0601,492.72,1599475,0
+GS.US,D,20240730,000000,498.31,509.47,498.3,505.67,2642528,0
+GS.US,D,20240731,000000,504.86,517.26,504.86,509.03,2658903,0
+GS.US,D,20240801,000000,510,514.0191,494.68,500.12,4006779,0
+GS.US,D,20240802,000000,491.1,494.46,467.21,470.64,6115462,0
+GS.US,D,20240805,000000,447.59,463.183,437.37,459.02,4177225,0
+GS.US,D,20240806,000000,461.01,475.25,457.43,470.22,2209283,0
+GS.US,D,20240807,000000,479.39,488.55,472.57,473.01,2587633,0
+GS.US,D,20240808,000000,477.87,487.725,477.155,485.77,1936684,0
+GS.US,D,20240809,000000,485.02,492,482.2,490.26,1622719,0
+GS.US,D,20240812,000000,490.26,492.87,483.75,485.5,1839468,0
+GS.US,D,20240813,000000,490.29,493.27,486.47,491.94,1243798,0
+GS.US,D,20240814,000000,492.9,499.35,488.4,498.7,1545768,0
+GS.US,D,20240815,000000,505,506.91,498.26,499.02,1732298,0
+GS.US,D,20240816,000000,497.05,504.905,497,504.26,1587216,0
+GS.US,D,20240819,000000,505,507.78,501.86,504.68,1028042,0
+GS.US,D,20240820,000000,503.87,504.1557,496.5,497.34,2122653,0
+GS.US,D,20240821,000000,499.5,500.78,494.0325,496.46,917087,0
+GS.US,D,20240822,000000,497,499.7,494.79,497.75,944020,0
+GS.US,D,20240823,000000,502.75,512.44,499.845,509.42,1751832,0
+GS.US,D,20240826,000000,512.34,513.5,505.32,507.87,1084335,0
+GS.US,D,20240827,000000,507.84,511.4797,506.59,507.26,977917,0
+GS.US,D,20240828,000000,506.6,508.37,498.47,503.33,1568072,0
+GS.US,D,20240829,000000,506,513.24,501.14,510.1,1566250,0
+GS.US,D,20240830,000000,507.83,511.185,505.17,510.25,1839064,0
+GS.US,D,20240903,000000,507.47,509.7,485.4,487.46,2373571,0
+GS.US,D,20240904,000000,486.7,496.195,486.7,490.64,1509436,0
+GS.US,D,20240905,000000,493.58,495.768,483.07,487.88,1828331,0
+GS.US,D,20240906,000000,486.6,495.41,477.06,479.61,1995561,0
+GS.US,D,20240909,000000,485.53,494.28,483.3895,488.57,1714183,0
+GS.US,D,20240910,000000,489.13,489.2,461.57,467.13,3583073,0
+GS.US,D,20240911,000000,463.98,471.89,457.48,471.17,2426457,0
+GS.US,D,20240912,000000,471.3,474.34,465.4,474.06,1482197,0
+GS.US,D,20240913,000000,475.99,482.1,475.5,478.99,1794645,0
+GS.US,D,20240916,000000,481.43,487.38,479.49,485.16,1500456,0
+GS.US,D,20240917,000000,488,489.73,481.8,485.39,1444884,0
+GS.US,D,20240918,000000,485.4,492.99,481.7737,484.58,1699498,0
+GS.US,D,20240919,000000,494.74,506.41,493.46,503.83,3060671,0
+GS.US,D,20240920,000000,500.19,502.05,495.475,498.43,4452617,0
+GS.US,D,20240923,000000,498.21,501.4,495.2201,497.41,953191,0
+GS.US,D,20240924,000000,497.59,499.56,494.1,498.02,1035466,0
+GS.US,D,20240925,000000,498.5,502,490.395,491.14,1763943,0
+GS.US,D,20240926,000000,494,498.4,492.48,496.92,1378145,0
+GS.US,D,20240927,000000,498.97,505.4,495.86,498.51,1420298,0
+GS.US,D,20240930,000000,495.97,496.515,488.9,495.11,1603079,0
+GS.US,D,20241001,000000,494.575,494.575,484.61,490.17,1528568,0
+GS.US,D,20241002,000000,491.17,494.85932,487.95,491.99,1445116,0
+GS.US,D,20241003,000000,489.93,490.505,484.2,486.1,1290719,0
+GS.US,D,20241004,000000,495.64,496.31,486,495.16,1721821,0
+GS.US,D,20241007,000000,494.63,499.01,490.79,494.62,1173326,0
+GS.US,D,20241008,000000,497,498.34,492.78,496.57,1296762,0
+GS.US,D,20241009,000000,498.2,506.27,495.25,505.18,1695949,0
+GS.US,D,20241010,000000,506.31,506.8,499.59,503.72,1309042,0
+GS.US,D,20241011,000000,508,517.97,507.8,516.3,2409660,0
+GS.US,D,20241014,000000,517.65,523.07,515.51,522.75,2174891,0
+GS.US,D,20241015,000000,538.8,540.51,515.51,522.38,4525395,0
+GS.US,D,20241016,000000,530,536.22,525.975,529.86,2649018,0
+GS.US,D,20241017,000000,531.24,535.29,528.23,529,2123514,0
+GS.US,D,20241018,000000,529.39,530.765,526.87,528.5,1779315,0
+GS.US,D,20241021,000000,528,529.85,517,517.8,1752085,0
+GS.US,D,20241022,000000,515.61,519.63,512.94,518.3,1587978,0
+GS.US,D,20241023,000000,515.8,520,513.4,517.2,1263151,0
+GS.US,D,20241024,000000,519,525,518.2001,524.5,2058176,0
+GS.US,D,20241025,000000,528.05,528.8,510.74,512.6,1633203,0
+GS.US,D,20241028,000000,515.4,524.59,514.975,523.58,1687386,0
+GS.US,D,20241029,000000,521.18,527.24,521,524.28,1281786,0
+GS.US,D,20241030,000000,523.4,530.785,523.07,524.4,1441947,0
+GS.US,D,20241031,000000,522.44,525,514.5301,517.79,2061658,0
+GS.US,D,20241101,000000,520,526.64,517.04,519.35,1625284,0
+GS.US,D,20241104,000000,518,518.05,510.51,511.47,1798045,0
+GS.US,D,20241105,000000,513,527.46,512.6,526.96,2169936,0
+GS.US,D,20241106,000000,567.3,598.605,566.1,595.98,8042841,0
+GS.US,D,20241107,000000,590,595,581.5232,582.17,4475600,0
+GS.US,D,20241108,000000,586.42,595.15,581.3,589.26,2713956,0
+GS.US,D,20241111,000000,598.3,607.15,596.165,602.34,2510802,0
+GS.US,D,20241112,000000,600.27,602.09,591.47,592.59,2392850,0
+GS.US,D,20241113,000000,595.05,603.5499,592.65,594.22,1763195,0
+GS.US,D,20241114,000000,599.17,601.53,586.24,588.61,1670468,0
+GS.US,D,20241115,000000,591.06,595.14,587.09,593.54,2007812,0
+GS.US,D,20241118,000000,594.81,595.07,584.715,587.99,1857601,0
+GS.US,D,20241119,000000,579.95,584.7637,575.51,581.38,2217724,0
+GS.US,D,20241120,000000,584.76,587.8,576.62,581.93,1528869,0
+GS.US,D,20241121,000000,586.51,600.7,584.51,596.11,2282297,0
+GS.US,D,20241122,000000,596.79,603.94,594.44,602.78,1733996,0
+GS.US,D,20241125,000000,608.79,611.3,598.83,603.03,2940763,0
+GS.US,D,20241126,000000,600.13,607.19,593,605.5,2846937,0
+GS.US,D,20241127,000000,607.66,612.25,603.275,605.43,1424558,0
+GS.US,D,20241129,000000,608.98,612.7299,607.0641,608.57,1170180,0
+GS.US,D,20241202,000000,609,611.91,601.3,601.71,1804365,0
+GS.US,D,20241203,000000,609,611.42,600.8,602.08,1718093,0
+GS.US,D,20241204,000000,603.195,604.277,596.76,598.71,1617529,0
+GS.US,D,20241205,000000,600.685,606.56,596.35,596.8,1672772,0
+GS.US,D,20241206,000000,597.35,600,594.37,599.68,1405677,0
+GS.US,D,20241209,000000,599.5063,602.9999,593.72,594.12,1633266,0
+GS.US,D,20241210,000000,590.3,596.27,583.76,585.03,2600805,0
+GS.US,D,20241211,000000,587.885,593.71,586.9,592.56,2195314,0
+GS.US,D,20241212,000000,592,596.3202,588.61,591.61,1218538,0
+GS.US,D,20241213,000000,593.915,595,585.08,585.48,1215371,0
+GS.US,D,20241216,000000,588,588.27,578.7,586.33,1713320,0
+GS.US,D,20241217,000000,581.19,581.61,572.2922,574.68,2314490,0
+GS.US,D,20241218,000000,578,579.4679,544.49,550.25,3271563,0
+GS.US,D,20241219,000000,561.4455,567,553.6,553.99,2755784,0
+GS.US,D,20241220,000000,555,572.9,553.38,566.1,4515921,0
+GS.US,D,20241223,000000,565.5,571.64,561.8,570.78,1519949,0
+GS.US,D,20241224,000000,574.2,582.79,571.36,582.79,913403,0
+GS.US,D,20241226,000000,579.36,582.59,577.5,581.23,1092220,0
+GS.US,D,20241227,000000,577,581.9599,571.35,576.18,1486184,0
+GS.US,D,20241230,000000,568.475,576.0199,565.1,573.55,1265884,0
+GS.US,D,20241231,000000,575.5,576.92,570.395,572.62,1055809,0
+GS.US,D,20250102,000000,579,584.31,569.74,574.97,2219170,0
+GS.US,D,20250103,000000,579.95,582.14,571.7301,580.13,1422989,0
+GS.US,D,20250106,000000,584.5,593.65,579.815,583.39,2257017,0
+GS.US,D,20250107,000000,588,588.28,568.4,580.12,2021921,0
+GS.US,D,20250108,000000,580.52,581.1975,572.67,580.02,1513364,0
+GS.US,D,20250110,000000,575.89,576.25,558.01,560,2817887,0
+GS.US,D,20250113,000000,557.033,566.1934,556.76,562.95,1871155,0
+GS.US,D,20250114,000000,569.5,573.59,565.2,571.53,2221922,0
+GS.US,D,20250115,000000,597,609.41,593,605.92,5119840,0
+GS.US,D,20250116,000000,609.99,616.84,606,612.99,3224496,0
+GS.US,D,20250117,000000,617.81,627,613,625.94,3425198,0
+GS.US,D,20250121,000000,616.81,635.43,609,634.74,5076701,0
+GS.US,D,20250122,000000,633.27,635.6,629.7073,632.73,2835655,0
+GS.US,D,20250123,000000,634.74,645.5381,634.4922,639.5,2582717,0
+GS.US,D,20250124,000000,629.74,640.6,628.9599,636.9,3183456,0
+GS.US,D,20250127,000000,625.01,635.705,624.46,633.28,3351650,0
+GS.US,D,20250128,000000,632,639.08,631.81,637.8,2338364,0
+GS.US,D,20250129,000000,637.695,649,636.41,637.38,1918882,0
+GS.US,D,20250130,000000,643.57,649.52,641,645.7,1812825,0
+GS.US,D,20250131,000000,650,650,637.44,640.4,1996221,0
+GS.US,D,20250203,000000,626,638.48,622.48,632.37,2102578,0
+GS.US,D,20250204,000000,632.54,637.665,629.09,634.18,1743840,0
+GS.US,D,20250205,000000,638,646.4094,635.53,645.45,1908212,0
+GS.US,D,20250206,000000,650,658.85,648.9401,658.22,2439237,0
+GS.US,D,20250207,000000,660,663.87,653.16,655.9,2616865,0
+GS.US,D,20250210,000000,659.77,662.49,644.25,650.53,2351792,0
+GS.US,D,20250211,000000,647,649.035,643.599,647.24,2711608,0
+GS.US,D,20250212,000000,643.76,650.47,639.105,649,2295969,0
+GS.US,D,20250213,000000,652,652,640.5101,648.95,2031807,0
+GS.US,D,20250214,000000,650.5,663.2599,650.32,660.55,2246279,0
+GS.US,D,20250218,000000,662,672.19,661.02,672.19,2350419,0
+GS.US,D,20250219,000000,669.085,671.04,663.28,668.15,1953895,0
+GS.US,D,20250220,000000,668.15,670.28,631.655,642.26,3929024,0
+GS.US,D,20250221,000000,645,647.5,623.435,625.6,3000779,0
+GS.US,D,20250224,000000,632.75,637.3,614.8,626.14,3274124,0
+GS.US,D,20250225,000000,628.53,631.32,606,614.91,2885947,0
+GS.US,D,20250226,000000,616.75,623.133,615.2,617.77,2001201,0
+GS.US,D,20250227,000000,618.355,625.23,607.31,608,2396289,0
+GS.US,D,20250228,000000,607.79,623.65,604.01,622.29,3337195,0
+GS.US,D,20250303,000000,622.4,628.7834,598.321,605.26,3152334,0
+GS.US,D,20250304,000000,596.625,600,567.5701,581.14,4061006,0
+GS.US,D,20250305,000000,584.5,597.12,576.78,593.07,2600616,0
+GS.US,D,20250306,000000,581.24,586.71,564.62,567.67,4332338,0
+GS.US,D,20250307,000000,567,568.17,544.91,559.67,4069949,0
+GS.US,D,20250310,000000,544.42,546.465,523.1318,531.66,5272115,0
+GS.US,D,20250311,000000,533.245,539.99,524.2,531.43,4190502,0
+GS.US,D,20250312,000000,543,545,528.59,535.71,3078055,0
+GS.US,D,20250313,000000,535,538.14,520.06,524.81,2529106,0
+GS.US,D,20250314,000000,533.565,543.57,526.7,541.41,2808108,0
+GS.US,D,20250317,000000,540.665,557.16,540,551.34,2695571,0
+GS.US,D,20250318,000000,550.92,553.75,546.65,551.78,2641018,0
+GS.US,D,20250319,000000,549.44,563,544.6,557.34,2770144,0
+GS.US,D,20250320,000000,552,568.4355,552,562.68,2531298,0
+GS.US,D,20250321,000000,555.33,567,551.2079,565.14,3565589,0
+GS.US,D,20250324,000000,574.995,582.72,573.05,580.1,1877703,0
+GS.US,D,20250325,000000,584.455,586.89,578.2148,585.94,1875451,0
+GS.US,D,20250326,000000,588.4,592.64,571,573.92,1952000,0
+GS.US,D,20250327,000000,565,565.995,552.55,558.92,2100878,0
+GS.US,D,20250328,000000,556.1,560.5,537.71,543.12,2773080,0
+GS.US,D,20250331,000000,533.7525,547.3899,528.59,546.29,2455063,0
+GS.US,D,20250401,000000,543.23,551.955,533.2388,548.45,1869564,0
+GS.US,D,20250402,000000,540.1,567.32,539.0765,563.1,2560692,0
+GS.US,D,20250403,000000,528.73,529.99,509.56,511.23,5193888,0
+GS.US,D,20250404,000000,487.26,491.9998,460,470.81,8105212,0
+GS.US,D,20250407,000000,446.9,489.98,439.38,465.51,6353791,0
+GS.US,D,20250408,000000,487.88,491.9237,452.83,462.22,4240876,0
+GS.US,D,20250409,000000,451.5,522,447.11,516.87,7024087,0
+GS.US,D,20250410,000000,503.1,503.1,474,489.8,5374481,0
+GS.US,D,20250411,000000,484.745,498.52,478.58,494.44,3770238,0
+GS.US,D,20250414,000000,510.01,511.9999,497.15,503.98,4392587,0
+GS.US,D,20250415,000000,507.41,518.65,507,507.89,2501170,0
+GS.US,D,20250416,000000,504,509.45,492.69,499.05,2765570,0
+GS.US,D,20250417,000000,503.24,514.8299,499.12,509.49,2593496,0
+GS.US,D,20250421,000000,504.77,509.27,494.68,501.36,2859282,0
+GS.US,D,20250422,000000,509.52,521,508.93,519.99,2514594,0
+GS.US,D,20250423,000000,535,551.79,528.2612,529.31,3048077,0
+GS.US,D,20250424,000000,527.1,546.84,523.42,545.37,2223623,0
+GS.US,D,20250425,000000,544.105,549.09,541.22,544.86,1612723,0
+GS.US,D,20250428,000000,544.86,554.5,542.47,546.4,1459715,0
+GS.US,D,20250429,000000,544.005,550.88,541.3,548.92,1695565,0
+GS.US,D,20250430,000000,537.18,549.522,531.45,547.55,2438282,0
+GS.US,D,20250501,000000,548.1,558.345,545.5,553.83,2583032,0
+GS.US,D,20250502,000000,561.265,569.78,559.7,566.1,2883009,0
+GS.US,D,20250505,000000,557.8651,566.56,557.5,559.56,2197371,0
+GS.US,D,20250506,000000,549.5,557.44,547.06,549.36,2902491,0
+GS.US,D,20250507,000000,550.12,555.38,547.7406,551.92,1955077,0
+GS.US,D,20250508,000000,559,572.16,558.21,565.7,1994630,0
+GS.US,D,20250509,000000,567.855,572.095,565.78,567.1,1522728,0
+GS.US,D,20250512,000000,596.255,603.37,588.08,591.34,3527740,0
+GS.US,D,20250513,000000,594.2,607.71,593.06,603.81,2765786,0
+GS.US,D,20250514,000000,603.8,615,602.5,611.6,2874409,0
+GS.US,D,20250515,000000,610,619.21,609.73,615.9,2428097,0
+GS.US,D,20250516,000000,617.25,620.79,613.56,619.03,2021766,0
+GS.US,D,20250519,000000,609.515,619.38,598.34,612.3,2842072,0
+GS.US,D,20250520,000000,607.845,611.55,603.0088,606.52,1602046,0
+GS.US,D,20250521,000000,601.77,609.865,592,593.46,2635920,0
+GS.US,D,20250522,000000,592.625,602.2,592.505,598.23,1939565,0
+GS.US,D,20250523,000000,585,601.96,582.5,598.54,1530625,0
+GS.US,D,20250527,000000,605.895,617.67,604.95,615.73,2364692,0
+GS.US,D,20250528,000000,617.26,618.6299,607.31,608.44,2001916,0
+GS.US,D,20250529,000000,609.1,610,598.3,604.86,1736459,0
+GS.US,D,20250530,000000,600,603.6,593.83,600.45,2129871,0
+GS.US,D,20250602,000000,597,599.17,592.1701,598.72,1221389,0
+GS.US,D,20250603,000000,598.705,606.32,593.73,603.83,1730268,0
+GS.US,D,20250604,000000,604.675,606.33,598.72,599.21,1295143,0
+GS.US,D,20250605,000000,599.36,609.715,592.9,605.88,2088546,0
+GS.US,D,20250606,000000,611.63,621.375,610,614,1676062,0
+GS.US,D,20250609,000000,615.375,619.1,611.01,613.52,1610717,0
+GS.US,D,20250610,000000,613,616.55,609.3113,614.87,1376484,0
+GS.US,D,20250611,000000,617.18,629.84,614.59,624.17,2063555,0
+GS.US,D,20250612,000000,622.055,626.01,615.8,625.11,1634667,0
+GS.US,D,20250613,000000,616.05,620.1236,609.59,613.54,1675102,0
+GS.US,D,20250616,000000,618,632.27,618,627.85,1870396,0
+GS.US,D,20250617,000000,624.45,631.67,623,624.64,1479255,0
+GS.US,D,20250618,000000,624.75,639.88,623.645,635.24,2423106,0
+GS.US,D,20250620,000000,638.83,642.64,636.69,640.8,4115367,0
+GS.US,D,20250623,000000,639.785,647.42,630.01,646.88,2020840,0
+GS.US,D,20250624,000000,654,663.77,653.235,662.11,2307810,0
+GS.US,D,20250625,000000,664.6,670.12,660.785,669.87,1566692,0
+GS.US,D,20250626,000000,670.63,689.33,670.51,687.16,2849509,0
+GS.US,D,20250627,000000,690.055,694.1971,685.39,690.81,3650514,0
+GS.US,D,20250630,000000,714.265,714.3,702.95,707.75,3976416,0
+GS.US,D,20250701,000000,707.5,713.01,700.61,706.46,3300971,0
+GS.US,D,20250702,000000,708.6,718.73,705.08,715.89,2906509,0
+GS.US,D,20250703,000000,716,726,713.4022,723.68,1502041,0
+GS.US,D,20250707,000000,720.99,723.97,706.34,710.93,2863715,0
+GS.US,D,20250708,000000,708.86,711.185,693.77,697.28,3100706,0
+GS.US,D,20250709,000000,703.23,704.34,694.71,696.56,1763664,0
+GS.US,D,20250710,000000,697.655,710.375,696.4501,709.12,1733788,0
+GS.US,D,20250711,000000,703.49,706,700.23,704.95,1682060,0
+GS.US,D,20250714,000000,702.125,713.43,702.125,713.3,1909262,0
+GS.US,D,20250715,000000,713.3,714.6861,700.04,702.51,1981228,0
+GS.US,D,20250716,000000,707.45,709.7809,691.3,708.82,3323219,0
+GS.US,D,20250717,000000,706.275,717.45,704.28,705.84,2046053,0
+GS.US,D,20250718,000000,707.06,710.29,698.3938,708.26,1925396,0
+GS.US,D,20250721,000000,709.14,712.76,704.35,706,2006467,0
+GS.US,D,20250722,000000,703.7,706.49,691.88,700.41,1978860,0
+GS.US,D,20250723,000000,702.485,719.01,701.5,717.52,2395697,0
+GS.US,D,20250724,000000,718.56,725.7686,714.73,719.18,1974746,0
+GS.US,D,20250725,000000,721.5,729.89,718.3478,728.98,1851667,0
+GS.US,D,20250728,000000,728,732.52,722.1701,723.65,1465032,0
+GS.US,D,20250729,000000,725.96,734.1299,722.42,731.98,2136342,0
+GS.US,D,20250730,000000,731.53,737.88,723.18,730.75,1816238,0
+GS.US,D,20250731,000000,726.78,734.04,720.44,723.59,2358080,0
+GS.US,D,20250801,000000,710.51,714.52,694.05,709.57,2999098,0
+GS.US,D,20250804,000000,715.2,726.79,715.2,726.03,1753725,0
+GS.US,D,20250805,000000,727,729.4,714.55,720.91,1977330,0
+GS.US,D,20250806,000000,723.45,728.3,722,724.74,1477307,0
+GS.US,D,20250807,000000,730.62,732.94,717.6108,719.74,1400392,0
+GS.US,D,20250808,000000,724.76,728,718.65,721.27,1275528,0
+GS.US,D,20250811,000000,722.235,723.84,715.74,719.24,1273485,0
+GS.US,D,20250812,000000,728.94,748.135,724.35,743.38,2418313,0
+GS.US,D,20250813,000000,745.7,748.91,732.615,744.69,1862990,0
+GS.US,D,20250814,000000,741.2,748.16,737,747.2,1371507,0
+GS.US,D,20250815,000000,749.05,749.05,729.18,730.72,1645865,0
+GS.US,D,20250818,000000,729.145,731.61,723.8702,730.96,1158015,0
+GS.US,D,20250819,000000,728.28,730,717.73,721.38,1856357,0
+GS.US,D,20250820,000000,721.195,722.25,705.55,720.68,1872699,0
+GS.US,D,20250821,000000,717.5,719.22,712.965,715.95,1162101,0
+GS.US,D,20250822,000000,718.75,744.835,718.5835,741.89,1948881,0
+GS.US,D,20250825,000000,741.125,746.5,738.33,738.79,1381285,0
+GS.US,D,20250826,000000,737.6777,749.16,733.86,748.95,1511647,0
+GS.US,D,20250827,000000,745.6,753,745.02,749.67,1535102,0
+GS.US,D,20250828,000000,750.66,753.33,746.99,751.22,1411464,0
+GS.US,D,20250829,000000,746.9,748.9165,738.9,745.25,1467307,0
+GS.US,D,20250902,000000,736.385,736.385,721.1572,730.85,2296616,0
+GS.US,D,20250903,000000,728.2,732.02,722.3,730.56,1485765,0
+GS.US,D,20250904,000000,733.5,748.91,731.1701,748.9,1778153,0
+GS.US,D,20250905,000000,750,757.35,727.1525,738.21,1822767,0
+GS.US,D,20250908,000000,740.03,743.5432,733.57,741.85,1400067,0
+GS.US,D,20250909,000000,741.3,765.62,738.54,763.92,2611307,0
+GS.US,D,20250910,000000,761.83,774.47,761.625,769.58,1996395,0
+GS.US,D,20250911,000000,771.9,793.17,771.35,784.73,2076093,0
+GS.US,D,20250912,000000,783.31,787.03,776.2577,780.06,1099570,0
+GS.US,D,20250915,000000,783.77,792.375,781.44,786.76,1292267,0
+GS.US,D,20250916,000000,788.48,790.01,779.6901,785.53,1529464,0
+GS.US,D,20250917,000000,788.14,798.57,785.23,794.22,1945281,0
+GS.US,D,20250918,000000,795.73,807.275,792.4,804.31,1501837,0
+GS.US,D,20250919,000000,804.26,809.66,797.3652,805,3789814,0
+GS.US,D,20250922,000000,800.25,806.0299,797.54,805.56,1151214,0
+GS.US,D,20250923,000000,806.74,825.25,802,806.32,1759168,0
+GS.US,D,20250924,000000,809,812.8375,792.34,792.43,1402486,0
+GS.US,D,20250925,000000,785.5,798.18,782.01,794.76,1413098,0
+GS.US,D,20250926,000000,797,809.5,795.13,802.51,1376242,0
+GS.US,D,20250929,000000,808.175,808.84,797.985,804.12,1059139,0
+GS.US,D,20250930,000000,805.345,809.62,786.4531,796.35,2463934,0
+GS.US,D,20251001,000000,794.675,796.28,783.23,785.51,1789094,0
+GS.US,D,20251002,000000,788.2425,791,772.4447,779.38,1553849,0
+GS.US,D,20251003,000000,783.165,794.92,777.86,789.98,1470517,0
+GS.US,D,20251006,000000,795,802.5,780.0462,796.78,1632584,0
+GS.US,D,20251007,000000,799.14,805.322,781.39,789.65,1547401,0
+GS.US,D,20251008,000000,792.3,795,774.34,776.51,1939277,0
+GS.US,D,20251009,000000,779.215,782.91,771.35,779.96,1575049,0
+GS.US,D,20251010,000000,783.89,791.66,764,764.36,2457850,0
+GS.US,D,20251013,000000,778,791.05,777.88,786.78,2766010,0
+GS.US,D,20251014,000000,765.25,786.569,742.4601,770.76,4710809,0
+GS.US,D,20251015,000000,778.62,782.49,762.66,767.93,3217433,0
+GS.US,D,20251016,000000,769.575,781.44,752.41,758.09,3160922,0
+GS.US,D,20251017,000000,757.58,758.935,740.01,750.77,2884713,0
+GS.US,D,20251020,000000,757,766.4199,752.88,763.32,1925438,0
+GS.US,D,20251021,000000,758.4668,765.2999,758.27,758.98,1782194,0
+GS.US,D,20251022,000000,760,760.61,743.11,744.6,2141448,0
+GS.US,D,20251023,000000,748,755,744.66,750.78,1615360,0
+GS.US,D,20251024,000000,756,784.61,756,783.88,2505628,0
+GS.US,D,20251027,000000,789.1,796.7099,787.01,789.99,1645272,0
+GS.US,D,20251028,000000,791.93,798.36,787.35,792.09,1242031,0
+GS.US,D,20251029,000000,790.525,800.49,778.82,783.06,2251507,0
+GS.US,D,20251030,000000,782.36,807.14,780.6001,790.16,1829451,0
+GS.US,D,20251031,000000,784.8,791.7224,783,789.37,1328350,0
+GS.US,D,20251103,000000,789.37,796,781.44,785.52,1569490,0
+GS.US,D,20251104,000000,778.66,806,773,790.83,2045978,0
+GS.US,D,20251105,000000,790.115,797.36,775.58,793.09,1832849,0
+GS.US,D,20251106,000000,793.09,798.2,777,787.58,1572510,0
+GS.US,D,20251107,000000,783,787.06,762.8,786.34,2098378,0
+GS.US,D,20251110,000000,796.08,806.36,788.8,797.2,1698196,0
+GS.US,D,20251111,000000,798.5,812,795.61,810.31,1521454,0
+GS.US,D,20251112,000000,814.13,840,814.13,838.97,2954130,0
+GS.US,D,20251113,000000,833.01,841.28,805.02,805.5,2557357,0
+GS.US,D,20251114,000000,795.55,800.61,778,790.91,2552397,0
+GS.US,D,20251117,000000,788.995,796.73,770.5,775.56,1850550,0
+GS.US,D,20251118,000000,769.34,787.7,766.5446,776.3,1673456,0
+GS.US,D,20251119,000000,776.4,787.87,775,785.99,1521113,0
+GS.US,D,20251120,000000,795.25,816,772.19,773.7,2598978,0
+GS.US,D,20251121,000000,777.41,780.37,754,774.03,2284742,0
+GS.US,D,20251124,000000,778.635,793.99,775.3628,790.71,2319465,0
+GS.US,D,20251125,000000,796.95,805.26,777.99,802.32,2253164,0
+GS.US,D,20251126,000000,805,819.58,805,816.01,1862897,0
+GS.US,D,20251128,000000,820,830.57,818.95,826.04,868346,0
+GS.US,D,20251201,000000,819.95,824.73,809.61,810.86,2133209,0
+GS.US,D,20251202,000000,811.12,819.7,808.3,815.21,2254578,0
+GS.US,D,20251203,000000,812.95,837.91,812.95,836.57,2347919,0
+GS.US,D,20251204,000000,835.535,843.99,834.5,837.83,1671014,0
+GS.US,D,20251205,000000,837.45,856.2,836.515,854.56,2277520,0
+GS.US,D,20251208,000000,860.435,870.56,856.3001,866.69,2238131,0
+GS.US,D,20251209,000000,864.31,883.721,864.31,876.58,2274812,0
+GS.US,D,20251210,000000,871.35,897.1959,869.271,889.24,2394286,0
+GS.US,D,20251211,000000,889.98,919.098,888,911.03,2682952,0
+GS.US,D,20251212,000000,913.78,914.99,886.99,887.96,2715200,0
+GS.US,D,20251215,000000,892,904.47,889.59,889.59,1976603,0
+GS.US,D,20251216,000000,890.42,896.24,874.32,879.15,2161603,0
+GS.US,D,20251217,000000,886.32,895.97,868.441,872.33,2213336,0
+GS.US,D,20251218,000000,880.5,892.785,874.6975,876.3,2066338,0
+GS.US,D,20251219,000000,883.17,899.7475,881.951,893.48,4808303,0
+GS.US,D,20251222,000000,896.52,905.48,894.84,899,1442332,0
+GS.US,D,20251223,000000,900.345,905.92,893.7,901.71,1210438,0
+GS.US,D,20251224,000000,901.16,911.88,898.7,910.78,771780,0
+GS.US,D,20251226,000000,911.665,913.3175,905.305,907.04,995328,0
+GS.US,D,20251229,000000,906.45,906.48,891.56,892.18,1577955,0
+GS.US,D,20251230,000000,894.01,895.02,881.1801,884.42,1833267,0
+GS.US,D,20251231,000000,884.1,886,876.79,879,1221740,0
+GS.US,D,20260102,000000,884.25,914.44,880.75,914.34,2817613,0
+GS.US,D,20260105,000000,914.4,961.69,912.6,948.44,3742022,0
+GS.US,D,20260106,000000,949.41,958.57,943.25,955.47,1965954,0
+GS.US,D,20260107,000000,956.88,958.25,934,941.02,2683338,0
+GS.US,D,20260108,000000,935.475,945.19,932,934.83,1961243,0
+GS.US,D,20260109,000000,937,946.14,932.7,938.98,1334087,0
+GS.US,D,20260112,000000,933,950.56,929.1101,949.55,2180033,0
+GS.US,D,20260113,000000,947.32,949.94,931.0001,938.15,1969584,0
+GS.US,D,20260114,000000,932.8,938.15,917.9,932.67,2513038,0
+GS.US,D,20260115,000000,924.9,981.2599,924.67,975.86,3773730,0
+GS.US,D,20260116,000000,973,984.7,957,962,3071631,0
+GS.US,D,20260120,000000,946.38,962.6,939.1,943.37,2629085,0
+GS.US,D,20260121,000000,944.21,968.92,943.45,953.01,2251250,0
+GS.US,D,20260122,000000,961.9,970.9504,950.81,954.65,2468294,0
+GS.US,D,20260123,000000,934.08,937.19,917.05,918.88,3872606,0
+GS.US,D,20260126,000000,917.99,933.735,917.98,931.86,2655865,0
+GS.US,D,20260127,000000,924,933.4,920.39,929.72,2012488,0
+GS.US,D,20260128,000000,929.02,937.17,922.76,936.81,1674080,0
+GS.US,D,20260129,000000,937.3,955.38,925.13,940.12,2335849,0
+GS.US,D,20260130,000000,933.5,947,923.17,935.41,1893676,0
+GS.US,D,20260202,000000,932.125,949.4444,912.08,946.33,1802012,0
+GS.US,D,20260203,000000,948.99,964.5,919.06,938.99,2321948,0
+GS.US,D,20260204,000000,937.12,944.1642,893.8,913.3,3561866,0
+GS.US,D,20260205,000000,902.97,910.83,876.72,890.41,3214264,0
+GS.US,D,20260206,000000,907.87,931.77,907.23,928.75,2473247,0
+GS.US,D,20260209,000000,928,949,927.11,943.62,2322964,0
+GS.US,D,20260210,000000,945.7,961.83,929.93,948.99,3324939,0
+GS.US,D,20260211,000000,950.64,968.13,931.28,944.59,2654273,0
+GS.US,D,20260212,000000,956.17,968.39,903.98,904.55,3188714,0
+GS.US,D,20260213,000000,896.04,905.99,869,905.14,2623331,0
+GS.US,D,20260217,000000,907.13,921.55,905.68,916.04,2008475,0
+GS.US,D,20260218,000000,921.98,946.685,919.98,933.73,1864119,0
diff --git a/daily/us/nyse stocks/1/gtls.us.txt b/daily/us/nyse stocks/1/gtls.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..637812e40ecce531c2748c3076cc957ca6c0e7f2
--- /dev/null
+++ b/daily/us/nyse stocks/1/gtls.us.txt	
@@ -0,0 +1,4923 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTLS.US,D,20060725,000000,15,15,15,15,0,0
+GTLS.US,D,20060726,000000,15,15.2,14.75,15.2,4702575,0
+GTLS.US,D,20060727,000000,15.23,15.23,15,15.05,365542,0
+GTLS.US,D,20060728,000000,15.05,15.15,15,15.1,424893,0
+GTLS.US,D,20060731,000000,15.24,15.57,15.1,15.4,313649,0
+GTLS.US,D,20060801,000000,15.08,16.01,15.08,16,398595,0
+GTLS.US,D,20060802,000000,15.9,16.5,15.8,16.28,248541,0
+GTLS.US,D,20060803,000000,16.25,16.6,15.85,16.45,224883,0
+GTLS.US,D,20060804,000000,15.9,16.5,15,15.7,53686,0
+GTLS.US,D,20060807,000000,15.53,16.07,15.2,15.94,96596,0
+GTLS.US,D,20060808,000000,14.87,15.75,14.87,15.72,111856,0
+GTLS.US,D,20060809,000000,15.26,16.05,15.26,15.8,210698,0
+GTLS.US,D,20060810,000000,15.37,15.78,15.37,15.65,195048,0
+GTLS.US,D,20060811,000000,15.49,15.59,15.31,15.51,23937,0
+GTLS.US,D,20060814,000000,15.5,15.69,15,15.11,57038,0
+GTLS.US,D,20060815,000000,15.34,15.45,15,15.01,27260,0
+GTLS.US,D,20060816,000000,15.05,15.32,13.8,15.24,411360,0
+GTLS.US,D,20060817,000000,15.2,15.47,15.02,15.35,43605,0
+GTLS.US,D,20060818,000000,15.16,15.37,11.43,12.14,2737825,0
+GTLS.US,D,20060821,000000,11.98,12.43,11.98,12.33,303835,0
+GTLS.US,D,20060822,000000,12.3,12.65,12.3,12.51,218667,0
+GTLS.US,D,20060823,000000,12.5,12.63,12.45,12.63,229380,0
+GTLS.US,D,20060824,000000,12.5,13.32,12.5,13.24,169049,0
+GTLS.US,D,20060825,000000,13.12,13.16,12.81,12.99,80348,0
+GTLS.US,D,20060828,000000,12.94,13.05,12.91,13.02,91534,0
+GTLS.US,D,20060829,000000,13.05,13.13,12.95,13.1,51800,0
+GTLS.US,D,20060830,000000,12.98,13.38,12.98,13.01,31933,0
+GTLS.US,D,20060831,000000,12.95,13.26,12.94,13,16651,0
+GTLS.US,D,20060901,000000,13.22,13.25,12.96,12.99,49136,0
+GTLS.US,D,20060905,000000,12.73,13.87,12.72,13.77,210019,0
+GTLS.US,D,20060906,000000,13.89,14.07,13.82,13.9,115373,0
+GTLS.US,D,20060907,000000,13.75,14,13.7,13.73,79246,0
+GTLS.US,D,20060908,000000,13.5,14.08,13.13,13.91,211129,0
+GTLS.US,D,20060911,000000,13.56,13.85,13.56,13.71,26082,0
+GTLS.US,D,20060912,000000,13.82,13.82,13.51,13.56,161983,0
+GTLS.US,D,20060913,000000,13.64,14.5,13.54,13.84,88499,0
+GTLS.US,D,20060914,000000,13.77,13.82,13.57,13.62,94283,0
+GTLS.US,D,20060915,000000,13.24,13.82,12.95,13.82,91542,0
+GTLS.US,D,20060918,000000,13.47,13.97,13.47,13.87,31428,0
+GTLS.US,D,20060919,000000,14.1,14.1,13.72,13.76,40640,0
+GTLS.US,D,20060920,000000,12.8,14.39,12.8,13.86,304438,0
+GTLS.US,D,20060921,000000,14.45,14.48,13.33,13.5,154036,0
+GTLS.US,D,20060922,000000,12.88,13.49,12.88,13.13,172696,0
+GTLS.US,D,20060925,000000,13.17,13.33,12.44,12.7,457921,0
+GTLS.US,D,20060926,000000,12.71,13.5,12.39,12.77,648595,0
+GTLS.US,D,20060927,000000,12.87,13.41,12.04,12.14,168809,0
+GTLS.US,D,20060928,000000,12.04,12.61,11.9,12.33,140270,0
+GTLS.US,D,20060929,000000,12.3,13.35,12.2,12.31,841071,0
+GTLS.US,D,20061002,000000,12.4,12.64,11.16,11.39,264902,0
+GTLS.US,D,20061003,000000,11.24,11.49,11.2,11.33,194013,0
+GTLS.US,D,20061004,000000,11.35,12.6,11.35,11.95,278245,0
+GTLS.US,D,20061005,000000,12.03,12.17,11.84,12.1,52510,0
+GTLS.US,D,20061006,000000,12.01,12.14,11.87,11.91,67224,0
+GTLS.US,D,20061009,000000,11.83,13.06,11.83,12.85,89244,0
+GTLS.US,D,20061010,000000,12.8,13.03,12.51,12.97,176203,0
+GTLS.US,D,20061011,000000,12.81,13.36,12.6,12.9,348231,0
+GTLS.US,D,20061012,000000,13.05,13.2,12.44,12.99,190255,0
+GTLS.US,D,20061013,000000,13.19,13.55,12.87,12.93,133700,0
+GTLS.US,D,20061016,000000,13,13.22,12.62,13,83416,0
+GTLS.US,D,20061017,000000,12.87,13.16,12.7,12.89,155795,0
+GTLS.US,D,20061018,000000,12.81,13.16,12.81,13.15,226101,0
+GTLS.US,D,20061019,000000,13.08,13.46,13.08,13.44,60090,0
+GTLS.US,D,20061020,000000,13.54,13.54,13.09,13.11,213238,0
+GTLS.US,D,20061023,000000,12.98,13.33,12.94,13.31,31552,0
+GTLS.US,D,20061024,000000,13.06,13.37,13.05,13.3,69476,0
+GTLS.US,D,20061025,000000,13.3,13.79,13.25,13.66,132356,0
+GTLS.US,D,20061026,000000,13.78,14.26,13.7,14.22,85282,0
+GTLS.US,D,20061027,000000,14.23,14.43,13.87,14.4,30657,0
+GTLS.US,D,20061030,000000,14.25,14.48,14.25,14.47,83248,0
+GTLS.US,D,20061031,000000,14.48,14.56,14.36,14.41,107736,0
+GTLS.US,D,20061101,000000,14.44,14.55,13.1,13.85,100865,0
+GTLS.US,D,20061102,000000,13.68,13.94,12.39,12.6,229122,0
+GTLS.US,D,20061103,000000,12.7,12.93,12.47,12.58,51289,0
+GTLS.US,D,20061106,000000,12.7,12.95,12.37,12.79,219206,0
+GTLS.US,D,20061107,000000,12.7,13.72,12.64,13.25,314672,0
+GTLS.US,D,20061108,000000,13.04,13.89,13,13.5,217246,0
+GTLS.US,D,20061109,000000,15,15,13.17,13.31,246734,0
+GTLS.US,D,20061110,000000,13.28,13.64,13.25,13.6,52577,0
+GTLS.US,D,20061113,000000,13.75,14.21,13.56,13.63,186823,0
+GTLS.US,D,20061114,000000,13.61,14.95,13.61,14.89,134776,0
+GTLS.US,D,20061115,000000,14.97,15.36,14.29,15.24,167237,0
+GTLS.US,D,20061116,000000,14.86,15.27,14.86,15.22,242178,0
+GTLS.US,D,20061117,000000,15.25,15.29,14.81,15.18,232296,0
+GTLS.US,D,20061120,000000,15,15.34,14.49,15.13,169250,0
+GTLS.US,D,20061121,000000,15.11,15.39,14.93,15.23,72875,0
+GTLS.US,D,20061122,000000,15.29,15.45,15.29,15.33,48342,0
+GTLS.US,D,20061124,000000,15.16,15.16,14.79,15.09,12831,0
+GTLS.US,D,20061127,000000,14.92,15.09,13.71,13.98,442424,0
+GTLS.US,D,20061128,000000,14.02,14.07,13.74,14.05,200182,0
+GTLS.US,D,20061129,000000,14.21,14.66,14.16,14.58,65390,0
+GTLS.US,D,20061130,000000,14.68,14.93,14.54,14.76,138223,0
+GTLS.US,D,20061201,000000,14.85,15.32,14.52,15,103282,0
+GTLS.US,D,20061204,000000,14.93,15.21,14.8,15.09,84083,0
+GTLS.US,D,20061205,000000,15.2,15.2,14.75,14.92,45293,0
+GTLS.US,D,20061206,000000,14.81,15.17,14.77,15.17,39493,0
+GTLS.US,D,20061207,000000,15.25,15.37,15.07,15.28,35644,0
+GTLS.US,D,20061208,000000,15.21,15.69,15.21,15.48,81337,0
+GTLS.US,D,20061211,000000,15.55,15.63,15.44,15.48,44172,0
+GTLS.US,D,20061212,000000,15.56,15.56,15.25,15.27,58328,0
+GTLS.US,D,20061213,000000,15.43,15.55,14.69,14.77,157137,0
+GTLS.US,D,20061214,000000,14.75,15.56,14.75,15.42,220529,0
+GTLS.US,D,20061215,000000,15.56,15.57,15.28,15.43,200599,0
+GTLS.US,D,20061218,000000,15.46,15.78,15.21,15.5,390289,0
+GTLS.US,D,20061219,000000,15.33,15.42,15.22,15.32,70672,0
+GTLS.US,D,20061220,000000,15.39,15.51,15.1,15.46,101964,0
+GTLS.US,D,20061221,000000,15.51,15.51,15.24,15.33,95334,0
+GTLS.US,D,20061222,000000,15.37,15.41,15.04,15.28,189422,0
+GTLS.US,D,20061226,000000,15.49,15.59,15.37,15.55,142304,0
+GTLS.US,D,20061227,000000,15.6,16.24,15.59,16.23,136392,0
+GTLS.US,D,20061228,000000,16.19,16.3,15.85,16.22,139649,0
+GTLS.US,D,20061229,000000,16.25,16.33,15.98,16.21,67693,0
+GTLS.US,D,20070103,000000,16.43,16.43,15.41,16.11,415738,0
+GTLS.US,D,20070104,000000,16,16.35,15.76,16.06,61957,0
+GTLS.US,D,20070105,000000,15.95,16.09,15.52,15.63,142337,0
+GTLS.US,D,20070108,000000,15.59,15.59,15.15,15.19,302398,0
+GTLS.US,D,20070109,000000,15.17,15.22,15,15.15,84229,0
+GTLS.US,D,20070110,000000,15,15.21,15,15.2,214785,0
+GTLS.US,D,20070111,000000,15.21,15.55,14.94,15.54,177983,0
+GTLS.US,D,20070112,000000,15.69,16.13,15.65,15.99,53339,0
+GTLS.US,D,20070116,000000,16.05,16.06,15.59,15.72,35837,0
+GTLS.US,D,20070117,000000,15.57,16.03,15.57,15.94,26972,0
+GTLS.US,D,20070118,000000,15.9,15.9,15.19,15.39,170151,0
+GTLS.US,D,20070119,000000,15.32,15.71,15.24,15.66,125185,0
+GTLS.US,D,20070122,000000,15.6,16.11,15.54,16.04,47458,0
+GTLS.US,D,20070123,000000,15.99,16.52,15.99,16.49,150763,0
+GTLS.US,D,20070124,000000,16.57,16.74,16.38,16.52,59268,0
+GTLS.US,D,20070125,000000,16.52,16.52,15.75,15.81,41179,0
+GTLS.US,D,20070126,000000,15.83,16.33,15.15,15.75,240822,0
+GTLS.US,D,20070129,000000,15.73,15.73,15.44,15.64,95722,0
+GTLS.US,D,20070130,000000,15.7,15.7,15.34,15.6,168008,0
+GTLS.US,D,20070131,000000,15.5,16.1,15.5,16.04,109047,0
+GTLS.US,D,20070201,000000,16.13,16.43,16.13,16.25,66771,0
+GTLS.US,D,20070202,000000,16.39,16.39,15.6,16.13,78714,0
+GTLS.US,D,20070205,000000,16.51,16.51,15.99,16.1,87718,0
+GTLS.US,D,20070206,000000,16.18,16.18,15.75,16.1,39809,0
+GTLS.US,D,20070207,000000,16.13,16.16,15.85,16.04,51550,0
+GTLS.US,D,20070208,000000,16.05,16.26,15.87,15.89,33139,0
+GTLS.US,D,20070209,000000,15.91,16.3,15.87,15.91,59756,0
+GTLS.US,D,20070212,000000,15.97,16.38,15.94,16.37,118978,0
+GTLS.US,D,20070213,000000,16.44,17.55,16.44,17.51,139316,0
+GTLS.US,D,20070214,000000,17.49,17.82,17.45,17.5,124529,0
+GTLS.US,D,20070215,000000,17.71,18,17.27,17.33,52058,0
+GTLS.US,D,20070216,000000,17.33,17.46,16.96,17.26,43543,0
+GTLS.US,D,20070220,000000,17.26,17.33,16.85,17.28,54010,0
+GTLS.US,D,20070221,000000,17.17,17.38,16.86,17.38,29718,0
+GTLS.US,D,20070222,000000,17.39,17.93,17.24,17.92,53261,0
+GTLS.US,D,20070223,000000,17.86,18.33,17.69,18.2,53654,0
+GTLS.US,D,20070226,000000,18.23,18.36,17.9,18.24,30986,0
+GTLS.US,D,20070227,000000,17.69,18.05,16.97,17.17,86469,0
+GTLS.US,D,20070228,000000,17.14,17.18,16.5,16.99,52349,0
+GTLS.US,D,20070301,000000,16.58,17.2,16.5,16.76,69736,0
+GTLS.US,D,20070302,000000,16.59,16.96,16.5,16.5,48103,0
+GTLS.US,D,20070305,000000,16.35,16.56,16,16.17,56679,0
+GTLS.US,D,20070306,000000,16.36,16.95,16.29,16.53,18305,0
+GTLS.US,D,20070307,000000,16.46,17.17,16.1,17.05,41390,0
+GTLS.US,D,20070308,000000,17.29,17.57,16.85,17,52038,0
+GTLS.US,D,20070309,000000,17.23,17.89,16.93,17.77,39954,0
+GTLS.US,D,20070312,000000,17.68,17.9,16.51,17.9,16865,0
+GTLS.US,D,20070313,000000,17.81,17.81,16.47,16.47,184696,0
+GTLS.US,D,20070314,000000,16.72,16.93,15.82,15.86,284038,0
+GTLS.US,D,20070315,000000,17.44,18.2,16.92,17.16,211909,0
+GTLS.US,D,20070316,000000,17.15,17.27,16.98,17.18,245233,0
+GTLS.US,D,20070319,000000,17.26,18.12,17.2,17.29,92113,0
+GTLS.US,D,20070320,000000,17.5,17.5,17.19,17.39,123363,0
+GTLS.US,D,20070321,000000,17.45,17.6,17.41,17.6,70585,0
+GTLS.US,D,20070322,000000,17.73,17.73,17.42,17.6,129592,0
+GTLS.US,D,20070323,000000,17.68,17.7,17.2,17.2,60336,0
+GTLS.US,D,20070326,000000,17.35,17.85,17.11,17.78,32856,0
+GTLS.US,D,20070327,000000,17.69,18.75,17.28,18.52,162091,0
+GTLS.US,D,20070328,000000,18.39,18.89,17.88,18.09,151504,0
+GTLS.US,D,20070329,000000,18.29,18.37,17.19,17.39,159973,0
+GTLS.US,D,20070330,000000,17.62,18.17,17.42,18.16,153022,0
+GTLS.US,D,20070402,000000,18.16,18.16,17.31,17.81,61449,0
+GTLS.US,D,20070403,000000,17.92,18.42,17.27,17.41,173877,0
+GTLS.US,D,20070404,000000,17.37,17.68,17.26,17.32,15609,0
+GTLS.US,D,20070405,000000,17.28,18.05,17.28,17.64,90759,0
+GTLS.US,D,20070409,000000,17.75,17.75,17.16,17.32,156756,0
+GTLS.US,D,20070410,000000,17.39,17.42,17.16,17.17,38567,0
+GTLS.US,D,20070411,000000,17.21,17.27,17,17.1,59592,0
+GTLS.US,D,20070412,000000,17.03,17.4,17.01,17.4,60776,0
+GTLS.US,D,20070413,000000,17.49,18.69,17.15,18.39,115140,0
+GTLS.US,D,20070416,000000,18.53,19.94,18.38,19.4,357096,0
+GTLS.US,D,20070417,000000,19.38,20.51,19.09,20.31,250433,0
+GTLS.US,D,20070418,000000,20.2,20.56,19.24,20.01,262087,0
+GTLS.US,D,20070419,000000,19.87,19.94,19.31,19.43,109390,0
+GTLS.US,D,20070420,000000,19.75,20.32,19.75,19.92,69977,0
+GTLS.US,D,20070423,000000,20.08,20.73,19.61,19.67,144740,0
+GTLS.US,D,20070424,000000,19.04,19.75,18.97,19.26,98774,0
+GTLS.US,D,20070425,000000,19.42,19.42,18.84,18.88,67100,0
+GTLS.US,D,20070426,000000,18.83,20.66,18.68,19.02,90720,0
+GTLS.US,D,20070427,000000,18.83,19.25,18.82,19.11,115799,0
+GTLS.US,D,20070430,000000,19.2,19.94,18.84,18.85,71283,0
+GTLS.US,D,20070501,000000,18.9,19.44,18.52,18.93,180014,0
+GTLS.US,D,20070502,000000,18.9,20.19,18.9,19.5,96563,0
+GTLS.US,D,20070503,000000,19.54,19.86,19.22,19.76,54300,0
+GTLS.US,D,20070504,000000,19.82,20.24,19.18,19.5,63353,0
+GTLS.US,D,20070507,000000,19.5,19.5,19.07,19.12,26146,0
+GTLS.US,D,20070508,000000,18.98,19.35,18.46,18.89,73739,0
+GTLS.US,D,20070509,000000,18.73,19.99,18.57,19.89,68062,0
+GTLS.US,D,20070510,000000,19.72,19.8,18.96,19.1,72966,0
+GTLS.US,D,20070511,000000,19.87,19.87,19.06,19.76,83987,0
+GTLS.US,D,20070514,000000,19.53,20.45,19.53,19.74,118690,0
+GTLS.US,D,20070515,000000,19.8,20.18,19.46,19.8,123454,0
+GTLS.US,D,20070516,000000,19.94,20.65,19.75,20.56,231636,0
+GTLS.US,D,20070517,000000,20.56,20.81,20.01,20.54,162581,0
+GTLS.US,D,20070518,000000,20.64,20.93,20.1,20.7,180117,0
+GTLS.US,D,20070521,000000,20.86,20.98,20.53,20.64,75305,0
+GTLS.US,D,20070522,000000,20.57,21.48,20.55,21.38,108224,0
+GTLS.US,D,20070523,000000,21.39,23.1,21.32,22.39,152421,0
+GTLS.US,D,20070524,000000,22.32,23,21.12,21.46,204704,0
+GTLS.US,D,20070525,000000,21.55,21.86,21.14,21.86,110739,0
+GTLS.US,D,20070529,000000,21.99,22.9,21.99,22.87,101513,0
+GTLS.US,D,20070530,000000,22.6,24.11,21.85,24.08,211816,0
+GTLS.US,D,20070531,000000,24.27,24.27,22.95,23.01,199141,0
+GTLS.US,D,20070601,000000,22.92,23.75,22.92,23.2,149580,0
+GTLS.US,D,20070604,000000,23.05,23.5,22.44,22.6,243196,0
+GTLS.US,D,20070605,000000,22.53,22.53,21.49,22.3,186951,0
+GTLS.US,D,20070606,000000,22.08,22.18,21.13,21.25,258383,0
+GTLS.US,D,20070607,000000,21.8,22.65,21.71,22.15,4544965,0
+GTLS.US,D,20070608,000000,22.12,22.42,21.73,22.1,702214,0
+GTLS.US,D,20070611,000000,21.99,22.38,21.75,22.32,428169,0
+GTLS.US,D,20070612,000000,22.19,23.17,22.07,23.05,308739,0
+GTLS.US,D,20070613,000000,22.95,23.21,22.62,23.08,412032,0
+GTLS.US,D,20070614,000000,23.1,24.68,22.9,24.48,605654,0
+GTLS.US,D,20070615,000000,24.8,25,23.85,24.04,504653,0
+GTLS.US,D,20070618,000000,24.04,24.89,23.53,24.66,434071,0
+GTLS.US,D,20070619,000000,24.55,24.74,23.77,24.73,290309,0
+GTLS.US,D,20070620,000000,25.93,28.22,25.81,26.64,1911822,0
+GTLS.US,D,20070621,000000,26.61,27.97,26.59,27.25,636584,0
+GTLS.US,D,20070622,000000,27.5,28.8,26.85,28.15,1223230,0
+GTLS.US,D,20070625,000000,28.2,29.1,26.44,27.28,413102,0
+GTLS.US,D,20070626,000000,27.53,27.53,26.49,26.84,802594,0
+GTLS.US,D,20070627,000000,26.71,27.79,26.35,27.5,808309,0
+GTLS.US,D,20070628,000000,27.39,28.61,27.39,27.54,476745,0
+GTLS.US,D,20070629,000000,27.74,30.57,27.74,28.44,645490,0
+GTLS.US,D,20070702,000000,29.43,30.05,28.72,30,485136,0
+GTLS.US,D,20070703,000000,30.07,30.79,29.83,30.51,320960,0
+GTLS.US,D,20070705,000000,30.45,30.72,29.75,30.62,661899,0
+GTLS.US,D,20070706,000000,30.6,30.97,29.87,30.8,307779,0
+GTLS.US,D,20070709,000000,30.8,30.99,29.75,30.28,362272,0
+GTLS.US,D,20070710,000000,30.19,30.85,29.27,30.1,365146,0
+GTLS.US,D,20070711,000000,30.22,30.22,29.61,29.94,245296,0
+GTLS.US,D,20070712,000000,30.19,30.49,29.74,30.38,265029,0
+GTLS.US,D,20070713,000000,30.63,31.37,29.76,30.99,223543,0
+GTLS.US,D,20070716,000000,30.74,30.75,29.85,29.97,143360,0
+GTLS.US,D,20070717,000000,30.36,30.65,29.29,30.1,341763,0
+GTLS.US,D,20070718,000000,29.79,30.31,29.19,29.3,289661,0
+GTLS.US,D,20070719,000000,29.42,30.27,28.74,29.79,128076,0
+GTLS.US,D,20070720,000000,29.72,29.75,28.02,29.01,189879,0
+GTLS.US,D,20070723,000000,29.18,29.91,29.1,29.64,135508,0
+GTLS.US,D,20070724,000000,29.21,29.35,28.33,28.35,170349,0
+GTLS.US,D,20070725,000000,28.56,28.75,27.05,27.54,239339,0
+GTLS.US,D,20070726,000000,27.07,27.71,25.79,26.23,304581,0
+GTLS.US,D,20070727,000000,26.09,26.93,25.44,25.92,351026,0
+GTLS.US,D,20070730,000000,25.92,27.52,25.92,27.29,229365,0
+GTLS.US,D,20070731,000000,27.57,28.21,27.37,27.72,272800,0
+GTLS.US,D,20070801,000000,27.89,28.16,27.07,27.5,386255,0
+GTLS.US,D,20070802,000000,27.96,28.52,27,27.72,207092,0
+GTLS.US,D,20070803,000000,27.72,28.09,25.82,26.21,165515,0
+GTLS.US,D,20070806,000000,25.83,26.39,24.99,26.09,185864,0
+GTLS.US,D,20070807,000000,26.04,27.17,25.79,26.33,324948,0
+GTLS.US,D,20070808,000000,26.62,27.45,26.24,27,241423,0
+GTLS.US,D,20070809,000000,26.11,27.25,25.87,26.66,268502,0
+GTLS.US,D,20070810,000000,26.35,27.15,24.64,26.15,235902,0
+GTLS.US,D,20070813,000000,24.55,29.08,24.51,25.76,499102,0
+GTLS.US,D,20070814,000000,26.07,26.5,25.3,25.93,240694,0
+GTLS.US,D,20070815,000000,25.75,27.44,25.53,26.9,221146,0
+GTLS.US,D,20070816,000000,26.68,27.12,24.75,26.27,406739,0
+GTLS.US,D,20070817,000000,27.41,28.09,26.01,27.66,197384,0
+GTLS.US,D,20070820,000000,27.97,27.97,25.36,25.83,290734,0
+GTLS.US,D,20070821,000000,26.02,26.13,24.58,25,222948,0
+GTLS.US,D,20070822,000000,25.25,25.7,24.91,24.95,293273,0
+GTLS.US,D,20070823,000000,25.17,25.89,24.95,25.54,166804,0
+GTLS.US,D,20070824,000000,25.48,26.01,25.09,25.97,135613,0
+GTLS.US,D,20070827,000000,25.99,28.43,25.99,27.25,273163,0
+GTLS.US,D,20070828,000000,27.13,27.21,25.7,25.87,135955,0
+GTLS.US,D,20070829,000000,26.47,26.97,25.9,26.72,135537,0
+GTLS.US,D,20070830,000000,26.4,26.91,26.15,26.39,76212,0
+GTLS.US,D,20070831,000000,26.71,27.7,26.69,26.99,193943,0
+GTLS.US,D,20070904,000000,27,28.22,26.71,27.81,186628,0
+GTLS.US,D,20070905,000000,27.73,27.95,25.68,27.11,641040,0
+GTLS.US,D,20070906,000000,27.12,28.84,27.12,28.51,277378,0
+GTLS.US,D,20070907,000000,27.96,29.21,27.25,27.55,191789,0
+GTLS.US,D,20070910,000000,27.78,28.14,26.63,27.67,185804,0
+GTLS.US,D,20070911,000000,27.87,29.16,27.56,28.85,179528,0
+GTLS.US,D,20070912,000000,28.68,29.23,28.54,28.82,92816,0
+GTLS.US,D,20070913,000000,29.02,30.24,28.27,29.79,126329,0
+GTLS.US,D,20070914,000000,29.49,30.28,29.01,29.68,102825,0
+GTLS.US,D,20070917,000000,29.65,30.09,29.07,29.18,119341,0
+GTLS.US,D,20070918,000000,29.28,31.09,29.28,31.06,212570,0
+GTLS.US,D,20070919,000000,31.22,31.88,31,31.5,333170,0
+GTLS.US,D,20070920,000000,31.5,31.5,30.65,30.93,100330,0
+GTLS.US,D,20070921,000000,31.1,31.9,31.1,31.38,522195,0
+GTLS.US,D,20070924,000000,31.91,33.2,31.76,32.32,512447,0
+GTLS.US,D,20070925,000000,32.65,33.06,31.47,32.45,560181,0
+GTLS.US,D,20070926,000000,32.75,32.75,31.75,32.4,180222,0
+GTLS.US,D,20070927,000000,32.55,32.55,31.79,32.3,279526,0
+GTLS.US,D,20070928,000000,32.45,33.07,32.06,32.16,115269,0
+GTLS.US,D,20071001,000000,32.21,32.86,32.04,32.19,196264,0
+GTLS.US,D,20071002,000000,32.49,32.99,32.32,32.89,221821,0
+GTLS.US,D,20071003,000000,32.87,32.89,31.9,32.15,188877,0
+GTLS.US,D,20071004,000000,32.15,32.54,31.15,32.1,248476,0
+GTLS.US,D,20071005,000000,32.45,32.97,31.9,32.5,200962,0
+GTLS.US,D,20071008,000000,32.5,33.84,32.38,33.26,479945,0
+GTLS.US,D,20071009,000000,33.27,33.87,32.2,33.67,191108,0
+GTLS.US,D,20071010,000000,33.66,34.49,33.09,34.18,222806,0
+GTLS.US,D,20071011,000000,34.55,34.72,33.84,34.7,455704,0
+GTLS.US,D,20071012,000000,34.76,35.41,34.05,34.53,495054,0
+GTLS.US,D,20071015,000000,34.68,35.01,33.99,34.3,682235,0
+GTLS.US,D,20071016,000000,34.25,34.5,31.21,32.51,829742,0
+GTLS.US,D,20071017,000000,32.75,33.85,31.93,32.62,569947,0
+GTLS.US,D,20071018,000000,32.32,33.24,32.32,32.5,228797,0
+GTLS.US,D,20071019,000000,32.39,32.39,30.74,30.88,286036,0
+GTLS.US,D,20071022,000000,29.99,30.59,29.69,30.53,428357,0
+GTLS.US,D,20071023,000000,31.03,31.85,30.9,31.16,485952,0
+GTLS.US,D,20071024,000000,31.24,31.85,30.75,31,317528,0
+GTLS.US,D,20071025,000000,31.14,31.22,29.66,30.48,207182,0
+GTLS.US,D,20071026,000000,30.88,31.25,30.25,30.79,217829,0
+GTLS.US,D,20071029,000000,31.01,31.29,30.75,31.2,162018,0
+GTLS.US,D,20071030,000000,30.99,32.2,30.69,31.62,190902,0
+GTLS.US,D,20071031,000000,31.81,33.23,31.19,32.8,258748,0
+GTLS.US,D,20071101,000000,32.38,32.69,31.54,32.24,185262,0
+GTLS.US,D,20071102,000000,32.58,33.34,32,32.52,172320,0
+GTLS.US,D,20071105,000000,32.02,35.28,32,34.7,443544,0
+GTLS.US,D,20071106,000000,34.9,36.19,33.8,35.96,467780,0
+GTLS.US,D,20071107,000000,35.85,36,33.72,33.72,290199,0
+GTLS.US,D,20071108,000000,33.94,35.55,30.87,32.52,393334,0
+GTLS.US,D,20071109,000000,32.01,32.6,31.01,31.77,292581,0
+GTLS.US,D,20071112,000000,31.77,32,29.15,29.49,236621,0
+GTLS.US,D,20071113,000000,30.56,31.23,27.38,29.11,862199,0
+GTLS.US,D,20071114,000000,29.33,31.2,29.33,30.04,720324,0
+GTLS.US,D,20071115,000000,29.84,30.46,29.03,29.61,298474,0
+GTLS.US,D,20071116,000000,29.73,29.98,28.11,28.51,300052,0
+GTLS.US,D,20071119,000000,28.2,28.43,27.29,27.35,442796,0
+GTLS.US,D,20071120,000000,27.49,28.37,25.87,26.79,767426,0
+GTLS.US,D,20071121,000000,26.5,27.45,26.14,26.34,482464,0
+GTLS.US,D,20071123,000000,26.64,27.51,26.41,27.27,127368,0
+GTLS.US,D,20071126,000000,27.23,28.11,26.89,27.48,181256,0
+GTLS.US,D,20071127,000000,27.6,27.79,27.13,27.62,555016,0
+GTLS.US,D,20071128,000000,27.95,28.51,27.72,28.33,293091,0
+GTLS.US,D,20071129,000000,28.25,29.1,27.83,28.77,342985,0
+GTLS.US,D,20071130,000000,29.24,29.24,27.79,27.8,318044,0
+GTLS.US,D,20071203,000000,27.65,28.39,27.55,28.15,313400,0
+GTLS.US,D,20071204,000000,27.85,28.32,27.57,28.01,343692,0
+GTLS.US,D,20071205,000000,28.44,28.79,28.23,28.48,208464,0
+GTLS.US,D,20071206,000000,28.4,28.8,28.17,28.77,307790,0
+GTLS.US,D,20071207,000000,28.7,29.09,28.31,29.09,206511,0
+GTLS.US,D,20071210,000000,29.18,29.89,29.18,29.77,298848,0
+GTLS.US,D,20071211,000000,29.93,30.93,28.83,28.88,393691,0
+GTLS.US,D,20071212,000000,29.81,30.76,29.22,29.66,139277,0
+GTLS.US,D,20071213,000000,29.52,30.15,28.5,29.2,268245,0
+GTLS.US,D,20071214,000000,28.98,29.28,28.58,28.72,189758,0
+GTLS.US,D,20071217,000000,28.65,28.88,27.9,27.93,503584,0
+GTLS.US,D,20071218,000000,28,28.17,27.4,28,339650,0
+GTLS.US,D,20071219,000000,27.97,29.45,27.97,28.94,182363,0
+GTLS.US,D,20071220,000000,29.3,30.86,28.94,30.84,316028,0
+GTLS.US,D,20071221,000000,31.3,32,31,31.75,458892,0
+GTLS.US,D,20071224,000000,32,32.38,31.69,32.35,89014,0
+GTLS.US,D,20071226,000000,32.41,32.56,31.69,32.45,181122,0
+GTLS.US,D,20071227,000000,32.49,32.88,32,32.56,282428,0
+GTLS.US,D,20071228,000000,33,33,30.78,31.02,176532,0
+GTLS.US,D,20071231,000000,30.96,31.31,30.01,30.9,147528,0
+GTLS.US,D,20080102,000000,30.91,32.01,30.61,30.93,251336,0
+GTLS.US,D,20080103,000000,30.93,31.45,29.69,29.84,581601,0
+GTLS.US,D,20080104,000000,29.54,29.89,28.38,28.39,199926,0
+GTLS.US,D,20080107,000000,28.64,29.06,27.2,27.58,278783,0
+GTLS.US,D,20080108,000000,27.79,28.99,27.37,27.77,352150,0
+GTLS.US,D,20080109,000000,28.19,28.54,27,28.07,462460,0
+GTLS.US,D,20080110,000000,27.69,28.91,27.29,28.76,193016,0
+GTLS.US,D,20080111,000000,28.62,28.62,26.8,27.07,527228,0
+GTLS.US,D,20080114,000000,26.83,27.3,26.32,26.75,323875,0
+GTLS.US,D,20080115,000000,26.5,26.6,25.14,25.65,192483,0
+GTLS.US,D,20080116,000000,25.56,25.94,24.57,24.9,442554,0
+GTLS.US,D,20080117,000000,25.04,26.01,24.57,24.73,285529,0
+GTLS.US,D,20080118,000000,24.82,25.3,22.83,23.5,387494,0
+GTLS.US,D,20080122,000000,22.54,24.26,22.5,23.95,402039,0
+GTLS.US,D,20080123,000000,23.32,23.79,21.84,23.03,554644,0
+GTLS.US,D,20080124,000000,23.12,24.33,22.92,23.91,361237,0
+GTLS.US,D,20080125,000000,23.85,24.81,23.85,24.55,611242,0
+GTLS.US,D,20080128,000000,24.55,24.79,24.11,24.68,170726,0
+GTLS.US,D,20080129,000000,24.89,25.04,24.12,25,285129,0
+GTLS.US,D,20080130,000000,24.87,26.2,24.87,25.46,304210,0
+GTLS.US,D,20080131,000000,25.04,25.51,24.95,25.31,368441,0
+GTLS.US,D,20080201,000000,25.46,27.36,25.46,27.13,205774,0
+GTLS.US,D,20080204,000000,27.11,27.52,26.23,26.3,151055,0
+GTLS.US,D,20080205,000000,25.82,26.37,24.67,24.78,169454,0
+GTLS.US,D,20080206,000000,24.99,25.42,24.3,24.45,169859,0
+GTLS.US,D,20080207,000000,24.36,25.02,24,24.53,312244,0
+GTLS.US,D,20080208,000000,24.57,25.76,24.5,25.6,288955,0
+GTLS.US,D,20080211,000000,25.71,27.03,25.61,26.69,187030,0
+GTLS.US,D,20080212,000000,26.79,27.11,25.95,26.26,260539,0
+GTLS.US,D,20080213,000000,26.57,28.26,26.41,27.87,155277,0
+GTLS.US,D,20080214,000000,27.87,28.2,26.6,26.82,117513,0
+GTLS.US,D,20080215,000000,26.64,26.84,26.31,26.68,126719,0
+GTLS.US,D,20080219,000000,27.09,27.55,26.68,26.92,80064,0
+GTLS.US,D,20080220,000000,26.7,27.26,26.45,27.26,99742,0
+GTLS.US,D,20080221,000000,27.5,27.5,26.62,26.74,191096,0
+GTLS.US,D,20080222,000000,27.01,27.3,26.08,26.87,152655,0
+GTLS.US,D,20080225,000000,26.99,28.33,26.89,28.26,116192,0
+GTLS.US,D,20080226,000000,27.81,29.15,27.43,29.04,277340,0
+GTLS.US,D,20080227,000000,29.12,30,28.67,30,297154,0
+GTLS.US,D,20080228,000000,32.7,36.22,32,35.64,1330605,0
+GTLS.US,D,20080229,000000,34.73,37.24,33.51,34.31,788379,0
+GTLS.US,D,20080303,000000,34.82,34.94,33.4,34.22,544490,0
+GTLS.US,D,20080304,000000,34,36.66,33.99,35.98,1156706,0
+GTLS.US,D,20080305,000000,36.5,37.97,35.77,37.16,1073101,0
+GTLS.US,D,20080306,000000,37,37.7,35.18,35.29,863305,0
+GTLS.US,D,20080307,000000,34.92,36.34,34.19,35.69,487539,0
+GTLS.US,D,20080310,000000,35.82,36.55,34.51,34.61,461898,0
+GTLS.US,D,20080311,000000,35.35,35.66,33.86,35.3,340540,0
+GTLS.US,D,20080312,000000,35.39,36.46,34.71,34.98,455661,0
+GTLS.US,D,20080313,000000,34.65,35.56,33.67,35.08,298401,0
+GTLS.US,D,20080314,000000,35.81,35.81,33.37,34.39,236186,0
+GTLS.US,D,20080317,000000,33,33.9,32.04,32.71,335910,0
+GTLS.US,D,20080318,000000,33.55,33.87,32.52,33.8,636743,0
+GTLS.US,D,20080319,000000,34.12,34.73,32.54,32.64,327837,0
+GTLS.US,D,20080320,000000,32.6,32.79,31.2,32.21,545001,0
+GTLS.US,D,20080324,000000,32.4,33.66,32.4,33,783446,0
+GTLS.US,D,20080325,000000,33.21,34.96,33.21,34.8,333098,0
+GTLS.US,D,20080326,000000,34.85,35.3,33.85,34.29,322143,0
+GTLS.US,D,20080327,000000,34.52,35.73,33.78,34.71,376118,0
+GTLS.US,D,20080328,000000,34.85,35.67,33.54,34.04,349672,0
+GTLS.US,D,20080331,000000,34.7,34.7,33.48,33.84,224127,0
+GTLS.US,D,20080401,000000,34.33,34.99,33.9,34.58,276294,0
+GTLS.US,D,20080402,000000,34.62,35.9,33.92,35.02,418518,0
+GTLS.US,D,20080403,000000,34.64,36.52,34.58,36.37,363564,0
+GTLS.US,D,20080404,000000,37.39,37.94,36.7,36.84,366242,0
+GTLS.US,D,20080407,000000,37.51,37.76,36.25,36.81,334093,0
+GTLS.US,D,20080408,000000,36.37,39.11,36.37,38.43,663839,0
+GTLS.US,D,20080409,000000,39,39.24,37.53,38.16,581381,0
+GTLS.US,D,20080410,000000,38.23,38.23,36.09,36.51,425733,0
+GTLS.US,D,20080411,000000,35.27,36.22,35.1,35.48,300674,0
+GTLS.US,D,20080414,000000,35.28,36.68,35.28,35.81,596106,0
+GTLS.US,D,20080415,000000,35.74,38.95,35.74,38.63,935608,0
+GTLS.US,D,20080416,000000,39.09,40.99,39,40.68,996331,0
+GTLS.US,D,20080417,000000,40.93,40.93,39.05,40.3,409266,0
+GTLS.US,D,20080418,000000,41.29,42.43,40.26,41,540963,0
+GTLS.US,D,20080421,000000,41.3,41.9,40,40.99,409575,0
+GTLS.US,D,20080422,000000,40.34,40.84,39.6,40.25,322021,0
+GTLS.US,D,20080423,000000,40.41,41.15,39.71,41.06,343821,0
+GTLS.US,D,20080424,000000,41,41,38.25,39.68,361186,0
+GTLS.US,D,20080425,000000,40,40.15,39.24,39.5,226422,0
+GTLS.US,D,20080428,000000,40.07,41.29,39.53,41.05,717584,0
+GTLS.US,D,20080429,000000,42.59,42.59,40.06,40.61,658044,0
+GTLS.US,D,20080430,000000,40.61,41.42,40.3,40.64,622331,0
+GTLS.US,D,20080501,000000,40.66,41.25,31.39,37.07,2611226,0
+GTLS.US,D,20080502,000000,37.02,37.48,35.91,36.17,654057,0
+GTLS.US,D,20080505,000000,36.2,37.65,36.2,36.99,376805,0
+GTLS.US,D,20080506,000000,36.14,37.47,35.49,36.79,465936,0
+GTLS.US,D,20080507,000000,36.76,37.5,35.82,36.08,504171,0
+GTLS.US,D,20080508,000000,36.54,37.68,36.36,37.62,355372,0
+GTLS.US,D,20080509,000000,37.25,38.16,36.6,38.08,471735,0
+GTLS.US,D,20080512,000000,38.05,39.75,37.77,39,423084,0
+GTLS.US,D,20080513,000000,39.11,39.71,38.77,39.5,279895,0
+GTLS.US,D,20080514,000000,39.73,40,38.59,38.94,339269,0
+GTLS.US,D,20080515,000000,38.94,39.78,38.94,39.66,232986,0
+GTLS.US,D,20080516,000000,39.9,40.67,39.88,40.36,316126,0
+GTLS.US,D,20080519,000000,40.51,40.88,39.41,39.65,258679,0
+GTLS.US,D,20080520,000000,39.45,40,39.1,39.96,127076,0
+GTLS.US,D,20080521,000000,39.98,40.38,39.3,39.4,395969,0
+GTLS.US,D,20080522,000000,39.44,41.44,39.11,41.1,554779,0
+GTLS.US,D,20080523,000000,40.89,41.05,39.7,40.89,252448,0
+GTLS.US,D,20080527,000000,40.89,41.18,39.7,41.09,214421,0
+GTLS.US,D,20080528,000000,41.29,41.83,40.85,41.77,239069,0
+GTLS.US,D,20080529,000000,41.58,42.23,40.62,41.04,140608,0
+GTLS.US,D,20080530,000000,41.04,41.93,40.79,41.89,386202,0
+GTLS.US,D,20080602,000000,41.61,41.83,40.63,40.99,435462,0
+GTLS.US,D,20080603,000000,41.24,41.48,39.83,40.5,236982,0
+GTLS.US,D,20080604,000000,40.26,41.45,40.1,40.17,237679,0
+GTLS.US,D,20080605,000000,40.12,42.81,40.1,42.58,229565,0
+GTLS.US,D,20080606,000000,42.37,45.58,42.37,45.25,530555,0
+GTLS.US,D,20080609,000000,45.29,45.43,43.33,44.51,593581,0
+GTLS.US,D,20080610,000000,43.44,44.41,41.73,41.83,619719,0
+GTLS.US,D,20080611,000000,41.8,43.3,41.8,41.97,416378,0
+GTLS.US,D,20080612,000000,42.22,43.45,41.91,42.46,370153,0
+GTLS.US,D,20080613,000000,42.95,44.33,42.17,44.33,429515,0
+GTLS.US,D,20080616,000000,44.41,45.67,44,45,572491,0
+GTLS.US,D,20080617,000000,45.04,45.18,43.73,44.22,408868,0
+GTLS.US,D,20080618,000000,43.81,44.33,43.44,44.13,260763,0
+GTLS.US,D,20080619,000000,44.11,44.49,43.56,44.26,160125,0
+GTLS.US,D,20080620,000000,44.09,45.12,43.5,44.65,283818,0
+GTLS.US,D,20080623,000000,44.74,47.68,44.74,47.38,539252,0
+GTLS.US,D,20080624,000000,47.42,47.68,44.67,46.44,374511,0
+GTLS.US,D,20080625,000000,46.77,46.86,45.63,46.29,465003,0
+GTLS.US,D,20080626,000000,46.09,46.43,45.06,45.83,281826,0
+GTLS.US,D,20080627,000000,45.82,46.06,45.1,45.94,2302753,0
+GTLS.US,D,20080630,000000,46.05,49.79,45.5,48.64,758273,0
+GTLS.US,D,20080701,000000,48.6,51.04,47.5,50.98,742924,0
+GTLS.US,D,20080702,000000,51.33,52.2,48.72,49.09,865787,0
+GTLS.US,D,20080703,000000,49.79,50.58,48.91,49.2,426797,0
+GTLS.US,D,20080707,000000,49.69,51.48,47.39,48.15,598774,0
+GTLS.US,D,20080708,000000,47.31,48.13,44.65,47.93,499842,0
+GTLS.US,D,20080709,000000,48.04,48.81,47.57,47.7,595427,0
+GTLS.US,D,20080710,000000,46.52,47.51,46.34,46.87,696362,0
+GTLS.US,D,20080711,000000,46.59,48.42,46.17,47.72,552824,0
+GTLS.US,D,20080714,000000,48.21,49.13,47.46,48.1,279194,0
+GTLS.US,D,20080715,000000,47.65,49.17,47.02,48.78,480367,0
+GTLS.US,D,20080716,000000,48.65,50.27,47.5,50.26,438852,0
+GTLS.US,D,20080717,000000,49.5,50.78,47.05,47.87,680707,0
+GTLS.US,D,20080718,000000,47.84,48.28,45.78,46.37,514698,0
+GTLS.US,D,20080721,000000,46.02,48.58,45.3,48.43,334834,0
+GTLS.US,D,20080722,000000,48.57,49.71,48.46,49.5,225808,0
+GTLS.US,D,20080723,000000,49.53,50.65,47.84,48.39,364269,0
+GTLS.US,D,20080724,000000,48.55,49.46,45.46,45.96,589628,0
+GTLS.US,D,20080725,000000,46.37,47.37,44.54,46.65,336259,0
+GTLS.US,D,20080728,000000,46.37,47.94,45.28,47.31,223906,0
+GTLS.US,D,20080729,000000,47.54,49.96,47.27,49.23,316971,0
+GTLS.US,D,20080730,000000,48.62,50.38,48.03,49.93,312358,0
+GTLS.US,D,20080731,000000,52.5,55.73,51.57,52.92,704140,0
+GTLS.US,D,20080801,000000,53.83,53.83,52,52.5,387645,0
+GTLS.US,D,20080804,000000,53.53,53.69,45.9,46.19,611279,0
+GTLS.US,D,20080805,000000,46.87,46.87,40.29,41.8,1055572,0
+GTLS.US,D,20080806,000000,41.89,44.37,41.89,43.53,518477,0
+GTLS.US,D,20080807,000000,43.6,45.65,43.57,45.24,541995,0
+GTLS.US,D,20080808,000000,45.02,45.71,44.07,45.5,381941,0
+GTLS.US,D,20080811,000000,46.13,48.31,45.55,47.91,314815,0
+GTLS.US,D,20080812,000000,47.54,48.27,46.33,47.87,267927,0
+GTLS.US,D,20080813,000000,47.61,49.88,46.31,49.78,272587,0
+GTLS.US,D,20080814,000000,49.63,51.78,49.63,51.31,278793,0
+GTLS.US,D,20080815,000000,51.62,52,48.28,48.28,311809,0
+GTLS.US,D,20080818,000000,50.3,50.3,46.34,47.2,411761,0
+GTLS.US,D,20080819,000000,46.87,47.15,45.54,45.99,388689,0
+GTLS.US,D,20080820,000000,46.92,47.29,45.85,46.88,285856,0
+GTLS.US,D,20080821,000000,46.57,46.94,45.69,46.2,188844,0
+GTLS.US,D,20080822,000000,46.23,47.72,45.69,46.51,136314,0
+GTLS.US,D,20080825,000000,48.39,48.39,43.5,43.85,286799,0
+GTLS.US,D,20080826,000000,44.96,45.3,44.12,44.91,230315,0
+GTLS.US,D,20080827,000000,45,45.73,44.61,45.73,227154,0
+GTLS.US,D,20080828,000000,45.76,46.5,45.62,46.16,205237,0
+GTLS.US,D,20080829,000000,46.06,46.76,45.5,46.18,155884,0
+GTLS.US,D,20080902,000000,47.27,47.39,43.42,43.98,789459,0
+GTLS.US,D,20080903,000000,44,45.5,42.56,43.15,464336,0
+GTLS.US,D,20080904,000000,42.73,42.77,37.75,39.09,699392,0
+GTLS.US,D,20080905,000000,38.77,39.56,37.24,38.15,519414,0
+GTLS.US,D,20080908,000000,38.57,38.99,35.49,36.95,761385,0
+GTLS.US,D,20080909,000000,35.92,36.13,32.46,34.05,825797,0
+GTLS.US,D,20080910,000000,34.54,36.81,34.11,36.15,563722,0
+GTLS.US,D,20080911,000000,35.44,36.6,34.72,36.21,356330,0
+GTLS.US,D,20080912,000000,35.88,37.28,35.3,37.21,429357,0
+GTLS.US,D,20080915,000000,36.3,36.3,34.78,35.15,420387,0
+GTLS.US,D,20080916,000000,34.28,37.17,33.25,36.97,520698,0
+GTLS.US,D,20080917,000000,37.51,37.51,34.35,34.35,541552,0
+GTLS.US,D,20080918,000000,35.04,36.84,33.53,36.06,591370,0
+GTLS.US,D,20080919,000000,39.99,41.99,38.73,41.66,770052,0
+GTLS.US,D,20080922,000000,41.08,42.24,40.44,41.21,649099,0
+GTLS.US,D,20080923,000000,41,41.06,35.4,35.49,595436,0
+GTLS.US,D,20080924,000000,35.84,36.56,32.74,33.19,618393,0
+GTLS.US,D,20080925,000000,33.27,33.76,31.19,31.59,710653,0
+GTLS.US,D,20080926,000000,31.13,31.27,27.83,27.99,1095688,0
+GTLS.US,D,20080929,000000,27.42,27.99,24.12,24.74,702786,0
+GTLS.US,D,20080930,000000,24.9,28.66,24.5,28.56,854063,0
+GTLS.US,D,20081001,000000,28.13,28.81,26.14,26.47,495472,0
+GTLS.US,D,20081002,000000,25.77,25.77,22.28,22.71,514540,0
+GTLS.US,D,20081003,000000,22.48,25.02,22.22,23.62,655952,0
+GTLS.US,D,20081006,000000,23.2,24.69,20.53,22.24,572637,0
+GTLS.US,D,20081007,000000,22.65,23.17,19.59,19.73,363443,0
+GTLS.US,D,20081008,000000,19.18,20.5,18.32,19.15,755202,0
+GTLS.US,D,20081009,000000,19.5,22.47,19.19,19.28,585670,0
+GTLS.US,D,20081010,000000,18.47,18.99,15.71,17.05,742124,0
+GTLS.US,D,20081013,000000,18,18.93,17.28,18.92,956773,0
+GTLS.US,D,20081014,000000,19.87,23.32,19.71,21.16,740481,0
+GTLS.US,D,20081015,000000,20.52,20.74,17.5,17.64,499285,0
+GTLS.US,D,20081016,000000,17.76,20.24,17.21,20.09,446725,0
+GTLS.US,D,20081017,000000,18.99,21.05,18.84,19.08,402208,0
+GTLS.US,D,20081020,000000,18.33,20.13,18.28,19.31,386312,0
+GTLS.US,D,20081021,000000,19.6,19.88,18,18.08,473532,0
+GTLS.US,D,20081022,000000,17.74,17.74,15.19,15.59,371866,0
+GTLS.US,D,20081023,000000,15.74,15.88,13.43,14.58,515557,0
+GTLS.US,D,20081024,000000,13.48,14.02,12.75,13.6,489207,0
+GTLS.US,D,20081027,000000,13.17,13.45,11.71,11.74,450638,0
+GTLS.US,D,20081028,000000,11.91,12.39,10.89,11.49,816618,0
+GTLS.US,D,20081029,000000,11.76,14.9,11.69,14.17,578209,0
+GTLS.US,D,20081030,000000,14.88,15.93,14.06,15.86,384315,0
+GTLS.US,D,20081031,000000,15.43,15.58,12.45,13.62,728670,0
+GTLS.US,D,20081103,000000,14,14.66,12.95,13.36,490077,0
+GTLS.US,D,20081104,000000,13.73,14.89,13.36,13.83,504754,0
+GTLS.US,D,20081105,000000,14.13,14.13,12.46,12.6,448006,0
+GTLS.US,D,20081106,000000,12.53,12.53,10.7,10.83,659940,0
+GTLS.US,D,20081107,000000,10.85,11.75,10.41,11.62,595801,0
+GTLS.US,D,20081110,000000,12.16,12.48,11.43,11.66,378640,0
+GTLS.US,D,20081111,000000,11.33,11.94,11,11.67,598463,0
+GTLS.US,D,20081112,000000,11.22,11.61,9.87,9.94,502279,0
+GTLS.US,D,20081113,000000,9.95,11.73,9.35,11.69,547984,0
+GTLS.US,D,20081114,000000,11.47,11.47,9.75,9.81,314986,0
+GTLS.US,D,20081117,000000,9.72,10.46,9.04,9.19,353050,0
+GTLS.US,D,20081118,000000,9.17,9.3,8.34,8.84,465746,0
+GTLS.US,D,20081119,000000,8.76,8.98,7.47,7.53,511524,0
+GTLS.US,D,20081120,000000,7.26,7.77,6.56,6.66,644375,0
+GTLS.US,D,20081121,000000,6.84,7.35,6.42,7.29,611609,0
+GTLS.US,D,20081124,000000,7.37,8.33,7.08,8.09,506972,0
+GTLS.US,D,20081125,000000,8.27,8.27,7.39,7.93,552314,0
+GTLS.US,D,20081126,000000,7.73,8.83,7.73,8.81,782463,0
+GTLS.US,D,20081128,000000,8.68,10.16,8.26,9.56,380457,0
+GTLS.US,D,20081201,000000,9.25,9.56,7.93,7.96,477257,0
+GTLS.US,D,20081202,000000,8.13,8.79,8.09,8.71,485288,0
+GTLS.US,D,20081203,000000,8.32,9.11,8.13,8.97,564827,0
+GTLS.US,D,20081204,000000,9.63,9.64,7.94,8.21,593876,0
+GTLS.US,D,20081205,000000,8.06,8.61,7.53,8.55,591828,0
+GTLS.US,D,20081208,000000,8.88,9.5,8.88,9.32,530847,0
+GTLS.US,D,20081209,000000,9.26,9.97,9,9.42,518700,0
+GTLS.US,D,20081210,000000,9.56,10.82,9.37,10.7,435245,0
+GTLS.US,D,20081211,000000,10.59,12.29,10.59,11.06,569701,0
+GTLS.US,D,20081212,000000,10.63,11.22,10.02,11.21,524088,0
+GTLS.US,D,20081215,000000,11.43,11.93,10.73,11.05,357844,0
+GTLS.US,D,20081216,000000,11.3,12.53,10.87,12.53,498970,0
+GTLS.US,D,20081217,000000,12.42,12.54,11.81,12.05,433319,0
+GTLS.US,D,20081218,000000,12.09,12.29,10.85,11.16,432254,0
+GTLS.US,D,20081219,000000,11.46,11.89,10.6,11.42,522233,0
+GTLS.US,D,20081222,000000,11.46,11.84,10.46,11.05,436080,0
+GTLS.US,D,20081223,000000,11.22,11.31,10.53,10.72,228028,0
+GTLS.US,D,20081224,000000,10.7,11,10.28,10.99,98410,0
+GTLS.US,D,20081226,000000,11.02,11.24,10.57,11.01,154276,0
+GTLS.US,D,20081229,000000,10.96,10.96,10.19,10.36,293256,0
+GTLS.US,D,20081230,000000,10.47,10.64,10.03,10.62,309136,0
+GTLS.US,D,20081231,000000,10.54,10.91,10.39,10.63,476098,0
+GTLS.US,D,20090102,000000,10.76,11.28,10.65,11.02,445195,0
+GTLS.US,D,20090105,000000,10.8,11.41,10.1,11.13,735367,0
+GTLS.US,D,20090106,000000,11.19,12.09,11.19,11.48,497279,0
+GTLS.US,D,20090107,000000,11.26,11.33,10.91,11.08,533967,0
+GTLS.US,D,20090108,000000,10.99,11.67,10.88,11.63,312652,0
+GTLS.US,D,20090109,000000,11.6,11.6,10.85,11.01,340890,0
+GTLS.US,D,20090112,000000,11,11.2,10.23,10.34,400295,0
+GTLS.US,D,20090113,000000,10.27,10.85,10.13,10.23,443918,0
+GTLS.US,D,20090114,000000,10.03,10.11,9.25,9.3,474948,0
+GTLS.US,D,20090115,000000,9.28,9.28,8.2,9.22,483477,0
+GTLS.US,D,20090116,000000,9.37,9.62,8.8,9.03,500281,0
+GTLS.US,D,20090120,000000,8.97,9.03,7.82,7.91,304804,0
+GTLS.US,D,20090121,000000,8.14,9.1,7.81,8.96,446931,0
+GTLS.US,D,20090122,000000,8.79,9.16,8.56,8.7,267113,0
+GTLS.US,D,20090123,000000,8.42,9.57,8.42,9.3,455799,0
+GTLS.US,D,20090126,000000,9.28,9.77,8.87,9.08,327561,0
+GTLS.US,D,20090127,000000,9.09,9.48,8.99,9.18,180442,0
+GTLS.US,D,20090128,000000,9.4,9.93,9.4,9.93,255659,0
+GTLS.US,D,20090129,000000,9.77,9.77,8.96,9.01,297757,0
+GTLS.US,D,20090130,000000,9.1,9.3,8.34,8.46,254643,0
+GTLS.US,D,20090202,000000,8.29,8.34,7.91,8.06,427756,0
+GTLS.US,D,20090203,000000,8.17,8.28,7.93,8.02,518400,0
+GTLS.US,D,20090204,000000,8.01,8.19,7.64,7.72,560120,0
+GTLS.US,D,20090205,000000,7.68,8.11,7.52,8.11,468788,0
+GTLS.US,D,20090206,000000,8.04,8.54,7.98,8.33,277738,0
+GTLS.US,D,20090209,000000,8.26,8.86,8.15,8.5,170792,0
+GTLS.US,D,20090210,000000,8.41,8.69,7.97,7.99,267930,0
+GTLS.US,D,20090211,000000,8.02,8.32,7.87,8.03,196273,0
+GTLS.US,D,20090212,000000,7.83,8.28,7.71,8.11,272490,0
+GTLS.US,D,20090213,000000,8.1,8.31,7.94,7.99,111905,0
+GTLS.US,D,20090217,000000,7.9,7.9,7.01,7.14,324223,0
+GTLS.US,D,20090218,000000,7.2,7.35,6.83,6.83,256632,0
+GTLS.US,D,20090219,000000,6.92,7.21,6.52,6.54,276970,0
+GTLS.US,D,20090220,000000,6.59,6.59,6.24,6.35,409964,0
+GTLS.US,D,20090223,000000,6.62,6.62,5.66,5.71,359290,0
+GTLS.US,D,20090224,000000,5.83,6.2,5.74,6.11,460298,0
+GTLS.US,D,20090225,000000,6.49,7.38,6.25,6.87,870377,0
+GTLS.US,D,20090226,000000,6.98,7.22,6.63,6.63,310628,0
+GTLS.US,D,20090227,000000,6.43,6.84,6.39,6.42,540025,0
+GTLS.US,D,20090302,000000,6.22,6.25,5.17,5.26,865017,0
+GTLS.US,D,20090303,000000,5.35,5.85,5.19,5.31,590449,0
+GTLS.US,D,20090304,000000,5.52,6.21,5.51,6.04,752520,0
+GTLS.US,D,20090305,000000,5.84,5.92,5.38,5.44,445475,0
+GTLS.US,D,20090306,000000,5.5,5.87,5.43,5.57,285297,0
+GTLS.US,D,20090309,000000,5.48,5.76,5.2,5.34,258972,0
+GTLS.US,D,20090310,000000,5.21,6,5.21,5.97,289991,0
+GTLS.US,D,20090311,000000,6.05,6.21,5.82,5.98,376304,0
+GTLS.US,D,20090312,000000,5.96,6.55,5.67,6.48,256917,0
+GTLS.US,D,20090313,000000,6.6,6.96,6.28,6.34,351362,0
+GTLS.US,D,20090316,000000,6.44,6.84,6.34,6.42,229174,0
+GTLS.US,D,20090317,000000,6.43,7.41,6.43,7.39,346122,0
+GTLS.US,D,20090318,000000,7.37,7.39,6.85,7.11,443608,0
+GTLS.US,D,20090319,000000,7.27,8.09,7.07,7.77,339485,0
+GTLS.US,D,20090320,000000,7.87,7.89,6.51,6.65,474481,0
+GTLS.US,D,20090323,000000,6.97,8.14,6.9,8.13,368968,0
+GTLS.US,D,20090324,000000,7.95,8.15,7.41,7.99,402837,0
+GTLS.US,D,20090325,000000,8.12,8.6,7.75,8.2,365608,0
+GTLS.US,D,20090326,000000,8.47,9.11,8.3,9.07,333510,0
+GTLS.US,D,20090327,000000,8.82,8.97,8.08,8.1,336711,0
+GTLS.US,D,20090330,000000,7.96,7.97,7.4,7.58,258455,0
+GTLS.US,D,20090331,000000,7.73,8.22,7.73,7.88,360262,0
+GTLS.US,D,20090401,000000,7.7,8.25,7.39,8.12,177823,0
+GTLS.US,D,20090402,000000,8.48,9.59,8.25,9.38,451729,0
+GTLS.US,D,20090403,000000,9.38,9.46,8.93,9.19,363267,0
+GTLS.US,D,20090406,000000,9.07,9.07,8.42,8.77,219632,0
+GTLS.US,D,20090407,000000,8.52,8.99,8.52,8.76,561165,0
+GTLS.US,D,20090408,000000,8.87,9.12,8.64,8.97,185272,0
+GTLS.US,D,20090409,000000,9.42,10.49,9.05,10.22,353165,0
+GTLS.US,D,20090413,000000,10.03,10.2,9.51,10.04,195701,0
+GTLS.US,D,20090414,000000,9.54,10.21,9.41,9.68,411930,0
+GTLS.US,D,20090415,000000,9.55,10.2,9.55,10.16,331830,0
+GTLS.US,D,20090416,000000,10.3,10.5,10,10.44,259797,0
+GTLS.US,D,20090417,000000,10.48,10.79,10.16,10.67,169357,0
+GTLS.US,D,20090420,000000,10.34,10.38,9.43,9.62,265481,0
+GTLS.US,D,20090421,000000,9.46,10.71,9.42,10.38,325906,0
+GTLS.US,D,20090422,000000,10.15,11.1,10.05,10.67,245438,0
+GTLS.US,D,20090423,000000,10.71,11.05,10.52,10.85,386159,0
+GTLS.US,D,20090424,000000,10.97,11.56,10.6,11.39,352972,0
+GTLS.US,D,20090427,000000,11.15,11.37,10.83,10.99,357614,0
+GTLS.US,D,20090428,000000,10.81,11.14,10.75,10.9,244532,0
+GTLS.US,D,20090429,000000,11.03,11.76,10.97,11.69,398832,0
+GTLS.US,D,20090430,000000,14,14.9,13.11,13.83,1126144,0
+GTLS.US,D,20090501,000000,14.01,16.25,13.69,16.1,764925,0
+GTLS.US,D,20090504,000000,15.45,18.56,15.45,17.95,955049,0
+GTLS.US,D,20090505,000000,17.99,18.97,17.51,18.78,911095,0
+GTLS.US,D,20090506,000000,16.96,19.43,16.95,19.08,827244,0
+GTLS.US,D,20090507,000000,19.55,19.98,18.87,19.08,785809,0
+GTLS.US,D,20090508,000000,19.51,19.99,18.9,19.85,529323,0
+GTLS.US,D,20090511,000000,19.33,20.41,19,19.78,431098,0
+GTLS.US,D,20090512,000000,19.79,19.93,18.88,19.55,536719,0
+GTLS.US,D,20090513,000000,19.22,19.7,18.17,18.35,614953,0
+GTLS.US,D,20090514,000000,18.42,19.07,18,18.42,397005,0
+GTLS.US,D,20090515,000000,18.44,19.67,18.11,18.45,340830,0
+GTLS.US,D,20090518,000000,18.66,19.65,18.45,19.64,391190,0
+GTLS.US,D,20090519,000000,19.86,21.37,19.51,20.91,669994,0
+GTLS.US,D,20090520,000000,21.21,22.22,20.89,21.06,685529,0
+GTLS.US,D,20090521,000000,20.63,20.64,19.1,20.03,426965,0
+GTLS.US,D,20090522,000000,20.27,20.36,19.07,19.14,351654,0
+GTLS.US,D,20090526,000000,19.03,20.59,19.01,20.22,688628,0
+GTLS.US,D,20090527,000000,20.33,20.81,19.8,20.19,437157,0
+GTLS.US,D,20090528,000000,20.42,21.05,20.01,20.83,421319,0
+GTLS.US,D,20090529,000000,20.94,21.3,20.64,21.23,377438,0
+GTLS.US,D,20090601,000000,21.48,22.6,21.15,22.36,510893,0
+GTLS.US,D,20090602,000000,22.3,23.48,21.93,23.17,792111,0
+GTLS.US,D,20090603,000000,22.9,22.97,21.77,22.65,420367,0
+GTLS.US,D,20090604,000000,22.78,24.08,21.8,23.88,495632,0
+GTLS.US,D,20090605,000000,24.17,24.62,23.63,24.32,449236,0
+GTLS.US,D,20090608,000000,24.05,24.05,21.98,22.43,808829,0
+GTLS.US,D,20090609,000000,22.61,23.02,22.39,22.68,452669,0
+GTLS.US,D,20090610,000000,23.2,23.42,22.11,22.55,395927,0
+GTLS.US,D,20090611,000000,22.65,23.06,22.23,22.26,382991,0
+GTLS.US,D,20090612,000000,22.24,22.39,21.15,22.33,431553,0
+GTLS.US,D,20090615,000000,21.53,21.64,19.75,20.02,507758,0
+GTLS.US,D,20090616,000000,20.44,21.25,19.97,20.17,353822,0
+GTLS.US,D,20090617,000000,20.12,20.25,19.5,19.99,334101,0
+GTLS.US,D,20090618,000000,19.9,20.17,19.32,20,236655,0
+GTLS.US,D,20090619,000000,20.3,20.71,19.37,19.86,598109,0
+GTLS.US,D,20090622,000000,19.5,19.54,18.09,18.1,354281,0
+GTLS.US,D,20090623,000000,18.14,18.77,17.99,18.41,304425,0
+GTLS.US,D,20090624,000000,18.62,19.6,18.24,18.56,191411,0
+GTLS.US,D,20090625,000000,18.42,19.56,18.37,19.29,287462,0
+GTLS.US,D,20090626,000000,19.18,19.69,18.74,19.51,521149,0
+GTLS.US,D,20090629,000000,19.52,19.76,18.67,18.8,245102,0
+GTLS.US,D,20090630,000000,18.73,18.94,17.9,18.18,306653,0
+GTLS.US,D,20090701,000000,18.59,19.49,18.2,19.31,281743,0
+GTLS.US,D,20090702,000000,18.87,18.97,18.18,18.21,254436,0
+GTLS.US,D,20090706,000000,18.02,18.17,16.75,16.96,358311,0
+GTLS.US,D,20090707,000000,16.92,17,16.04,16.06,354439,0
+GTLS.US,D,20090708,000000,16.17,16.43,15.36,16.08,372759,0
+GTLS.US,D,20090709,000000,16.22,17.04,16.17,16.54,263132,0
+GTLS.US,D,20090710,000000,16.37,16.64,15.81,16.13,299960,0
+GTLS.US,D,20090713,000000,16.18,16.64,15.58,16.49,350067,0
+GTLS.US,D,20090714,000000,16.5,17.93,16.5,17.74,392443,0
+GTLS.US,D,20090715,000000,18.17,19.1,18.17,19.03,397336,0
+GTLS.US,D,20090716,000000,18.91,19.34,18.4,19.27,271179,0
+GTLS.US,D,20090717,000000,19.22,19.59,18.8,19.17,288856,0
+GTLS.US,D,20090720,000000,19.38,19.6,18.96,19.55,314423,0
+GTLS.US,D,20090721,000000,19.81,20.48,19.39,19.91,252254,0
+GTLS.US,D,20090722,000000,19.72,20.19,19.43,19.9,246220,0
+GTLS.US,D,20090723,000000,19.86,20.52,19.78,20.12,315823,0
+GTLS.US,D,20090724,000000,19.94,20.42,19.51,20.34,218306,0
+GTLS.US,D,20090727,000000,20.35,20.58,19.51,20.27,386039,0
+GTLS.US,D,20090728,000000,20,20.27,18.84,19.51,270530,0
+GTLS.US,D,20090729,000000,19.33,19.47,18.75,19.21,261336,0
+GTLS.US,D,20090730,000000,20.22,21.36,17.92,18.14,927239,0
+GTLS.US,D,20090731,000000,18.23,19.46,18.07,19.26,501033,0
+GTLS.US,D,20090803,000000,19.35,20.88,19.35,20.54,605011,0
+GTLS.US,D,20090804,000000,20.43,22.18,20.43,21.73,354503,0
+GTLS.US,D,20090805,000000,21.97,22.75,20.98,21.4,261813,0
+GTLS.US,D,20090806,000000,21.43,21.84,20.98,21.05,357650,0
+GTLS.US,D,20090807,000000,21.68,22.21,21.08,21.83,329997,0
+GTLS.US,D,20090810,000000,21.56,22.05,21.11,21.29,144031,0
+GTLS.US,D,20090811,000000,21.18,21.56,20.51,20.77,153527,0
+GTLS.US,D,20090812,000000,20.86,22.04,20.86,21.66,191013,0
+GTLS.US,D,20090813,000000,21.91,22.23,21.47,22.14,214619,0
+GTLS.US,D,20090814,000000,22.16,22.28,20.45,20.73,197225,0
+GTLS.US,D,20090817,000000,20.14,20.26,19.5,19.63,199636,0
+GTLS.US,D,20090818,000000,19.73,21.01,19.73,20.26,148676,0
+GTLS.US,D,20090819,000000,19.89,21,19.68,20.72,124929,0
+GTLS.US,D,20090820,000000,20.67,21.15,20.65,21.08,146680,0
+GTLS.US,D,20090821,000000,21.47,22.27,20.55,21.82,401510,0
+GTLS.US,D,20090824,000000,21.96,22.34,20.62,20.92,293711,0
+GTLS.US,D,20090825,000000,21.01,21.37,20.54,20.64,247735,0
+GTLS.US,D,20090826,000000,20.53,20.74,20,20.37,144172,0
+GTLS.US,D,20090827,000000,20.45,20.45,19.5,19.96,122534,0
+GTLS.US,D,20090828,000000,20.17,20.17,19.5,19.73,120075,0
+GTLS.US,D,20090831,000000,19.45,19.59,18.56,18.66,226970,0
+GTLS.US,D,20090901,000000,18.58,18.66,17.6,17.65,302390,0
+GTLS.US,D,20090902,000000,17.55,17.97,17.43,17.64,360414,0
+GTLS.US,D,20090903,000000,17.86,18.84,17.58,18.81,244957,0
+GTLS.US,D,20090904,000000,18.7,19.39,18.24,19.39,214804,0
+GTLS.US,D,20090908,000000,19.71,19.78,19.15,19.41,222837,0
+GTLS.US,D,20090909,000000,19.87,20.3,19.12,19.66,282999,0
+GTLS.US,D,20090910,000000,19.6,20.39,19.52,20.15,169166,0
+GTLS.US,D,20090911,000000,20.3,20.75,19.93,20.05,137105,0
+GTLS.US,D,20090914,000000,19.91,20.76,19.51,20.75,211804,0
+GTLS.US,D,20090915,000000,20.7,21.38,20.19,21.09,261020,0
+GTLS.US,D,20090916,000000,21.15,21.66,21.13,21.55,169553,0
+GTLS.US,D,20090917,000000,21.55,21.79,20.54,20.63,210885,0
+GTLS.US,D,20090918,000000,20.77,21.3,20.1,21.2,242160,0
+GTLS.US,D,20090921,000000,20.9,20.9,20.28,20.3,160254,0
+GTLS.US,D,20090922,000000,20.58,20.91,20.37,20.55,117342,0
+GTLS.US,D,20090923,000000,20.75,20.97,20.38,20.46,130395,0
+GTLS.US,D,20090924,000000,21,21.92,20.88,21.12,258754,0
+GTLS.US,D,20090925,000000,21,21.68,21,21.48,187505,0
+GTLS.US,D,20090928,000000,21.65,22.19,21.07,21.85,265788,0
+GTLS.US,D,20090929,000000,21.81,22.06,21.59,21.82,219451,0
+GTLS.US,D,20090930,000000,21.78,22.22,21.49,21.59,365575,0
+GTLS.US,D,20091001,000000,21.52,21.54,20.3,20.39,189545,0
+GTLS.US,D,20091002,000000,20.19,20.77,20.19,20.26,166834,0
+GTLS.US,D,20091005,000000,20.34,21.31,20.34,21.21,196194,0
+GTLS.US,D,20091006,000000,21.38,21.79,21.14,21.57,145728,0
+GTLS.US,D,20091007,000000,21.37,21.86,21.28,21.7,70077,0
+GTLS.US,D,20091008,000000,21.95,22.59,21.32,22.13,247397,0
+GTLS.US,D,20091009,000000,22.18,22.9,22.14,22.69,164037,0
+GTLS.US,D,20091012,000000,23.09,23.09,22.25,22.42,236694,0
+GTLS.US,D,20091013,000000,22.45,22.59,22.05,22.33,150645,0
+GTLS.US,D,20091014,000000,22.71,23.28,22.62,23.2,165822,0
+GTLS.US,D,20091015,000000,22.92,23.3,22.54,23.09,129570,0
+GTLS.US,D,20091016,000000,22.88,23.11,22.44,22.84,196708,0
+GTLS.US,D,20091019,000000,22.9,23.88,22.51,23.56,340781,0
+GTLS.US,D,20091020,000000,23.68,23.68,22.24,23.12,281708,0
+GTLS.US,D,20091021,000000,22.94,23.92,22.54,22.62,224641,0
+GTLS.US,D,20091022,000000,22.56,23.07,21.76,23.03,169569,0
+GTLS.US,D,20091023,000000,23.02,23.33,21.85,21.93,182085,0
+GTLS.US,D,20091026,000000,21.94,22.85,21.14,21.53,158254,0
+GTLS.US,D,20091027,000000,21.72,22.03,21.19,21.42,158226,0
+GTLS.US,D,20091028,000000,21.3,21.37,20,20.05,258577,0
+GTLS.US,D,20091029,000000,20.79,21.62,20.79,21.28,394135,0
+GTLS.US,D,20091030,000000,21.07,21.23,19.21,19.77,431349,0
+GTLS.US,D,20091102,000000,19.87,20.24,18.95,19.25,344719,0
+GTLS.US,D,20091103,000000,19.11,19.83,18.96,19.72,212149,0
+GTLS.US,D,20091104,000000,19.79,19.92,18.74,19.05,309236,0
+GTLS.US,D,20091105,000000,19.28,19.78,19.03,19.39,254693,0
+GTLS.US,D,20091106,000000,19.09,19.7,18.57,18.86,193814,0
+GTLS.US,D,20091109,000000,19.13,19.5,18.75,19.33,136695,0
+GTLS.US,D,20091110,000000,19.22,19.45,18.03,18.23,263369,0
+GTLS.US,D,20091111,000000,18.49,18.56,17.34,17.72,260339,0
+GTLS.US,D,20091112,000000,17.61,18.03,16.74,16.88,291981,0
+GTLS.US,D,20091113,000000,16.93,17.54,16.71,17.49,321664,0
+GTLS.US,D,20091116,000000,17.63,18.11,17.5,17.95,324336,0
+GTLS.US,D,20091117,000000,17.62,17.87,17.59,17.67,253616,0
+GTLS.US,D,20091118,000000,17.64,17.79,17.08,17.16,162076,0
+GTLS.US,D,20091119,000000,17.06,17.06,16.11,16.19,175874,0
+GTLS.US,D,20091120,000000,16.07,16.31,15.6,15.72,209383,0
+GTLS.US,D,20091123,000000,16.07,17.65,15.8,16.91,248443,0
+GTLS.US,D,20091124,000000,16.91,17.07,16.59,16.75,143608,0
+GTLS.US,D,20091125,000000,16.79,17,16.69,16.9,126565,0
+GTLS.US,D,20091127,000000,16.24,16.95,16.14,16.83,172863,0
+GTLS.US,D,20091130,000000,16.66,16.75,15.95,16.6,329161,0
+GTLS.US,D,20091201,000000,16.89,17.02,16.64,16.89,303356,0
+GTLS.US,D,20091202,000000,16.8,17.3,16.7,17.13,433249,0
+GTLS.US,D,20091203,000000,17.28,17.6,16.94,16.95,171613,0
+GTLS.US,D,20091204,000000,17.52,18.57,16.94,18.37,360612,0
+GTLS.US,D,20091207,000000,18.52,18.97,18.51,18.6,239698,0
+GTLS.US,D,20091208,000000,18.4,18.6,17.61,17.78,263620,0
+GTLS.US,D,20091209,000000,17.86,18.02,17.41,17.98,191012,0
+GTLS.US,D,20091210,000000,18.01,18.63,17.89,18.25,443336,0
+GTLS.US,D,20091211,000000,18.36,18.78,17.88,18.39,271041,0
+GTLS.US,D,20091214,000000,18.61,18.69,18.46,18.51,244751,0
+GTLS.US,D,20091215,000000,18.4,18.46,17.75,17.86,462176,0
+GTLS.US,D,20091216,000000,18.03,18.12,17.1,17.2,400603,0
+GTLS.US,D,20091217,000000,17.11,17.37,16.66,16.87,186486,0
+GTLS.US,D,20091218,000000,17.14,17.14,16.68,16.97,356324,0
+GTLS.US,D,20091221,000000,17.08,17.11,16.69,17.09,254153,0
+GTLS.US,D,20091222,000000,17.09,17.48,17.03,17.29,190667,0
+GTLS.US,D,20091223,000000,17.37,17.49,17.15,17.44,141460,0
+GTLS.US,D,20091224,000000,17.46,17.58,17.3,17.4,46572,0
+GTLS.US,D,20091228,000000,17.45,17.46,17.03,17.17,121894,0
+GTLS.US,D,20091229,000000,17.18,17.2,16.91,16.95,70954,0
+GTLS.US,D,20091230,000000,16.8,16.83,16.56,16.77,102033,0
+GTLS.US,D,20091231,000000,16.72,16.98,16.5,16.52,174394,0
+GTLS.US,D,20100104,000000,16.81,17.04,16.6,17.03,193538,0
+GTLS.US,D,20100105,000000,16.94,18.68,16.74,17.71,417566,0
+GTLS.US,D,20100106,000000,17.62,18.55,17.53,18.4,237705,0
+GTLS.US,D,20100107,000000,18.43,19.75,17.81,19.64,534563,0
+GTLS.US,D,20100108,000000,19.65,21,19.61,20.67,593992,0
+GTLS.US,D,20100111,000000,20.95,21.38,20.75,20.87,270414,0
+GTLS.US,D,20100112,000000,20.7,20.71,19.59,19.94,271501,0
+GTLS.US,D,20100113,000000,20,20.08,19.56,19.97,179325,0
+GTLS.US,D,20100114,000000,19.96,19.96,19.61,19.71,223314,0
+GTLS.US,D,20100115,000000,19.8,19.8,18.62,18.96,417204,0
+GTLS.US,D,20100119,000000,19.13,19.51,19.04,19.12,200425,0
+GTLS.US,D,20100120,000000,18.91,18.95,18.13,18.56,558447,0
+GTLS.US,D,20100121,000000,18.58,18.71,18.25,18.48,414988,0
+GTLS.US,D,20100122,000000,18.43,18.52,17.5,17.57,342458,0
+GTLS.US,D,20100125,000000,17.74,17.88,17.01,17.14,231954,0
+GTLS.US,D,20100126,000000,17.1,17.1,16.42,16.44,455708,0
+GTLS.US,D,20100127,000000,16.3,16.75,15.87,16.68,692505,0
+GTLS.US,D,20100128,000000,16.74,16.95,16.3,16.47,228294,0
+GTLS.US,D,20100129,000000,16.5,16.7,16.06,16.13,557398,0
+GTLS.US,D,20100201,000000,16.29,16.57,16.01,16.46,265345,0
+GTLS.US,D,20100202,000000,16.53,17.09,16.2,16.73,333410,0
+GTLS.US,D,20100203,000000,16.55,17.05,16.55,17.03,313832,0
+GTLS.US,D,20100204,000000,16.9,17.05,16.67,16.81,462333,0
+GTLS.US,D,20100205,000000,16.82,16.91,16,16.45,305405,0
+GTLS.US,D,20100208,000000,16.5,16.55,15.77,15.78,284094,0
+GTLS.US,D,20100209,000000,16,16.54,15.6,15.7,500100,0
+GTLS.US,D,20100210,000000,15.68,16,15.6,15.67,217018,0
+GTLS.US,D,20100211,000000,15.64,16.25,15.5,16.19,466694,0
+GTLS.US,D,20100212,000000,16.02,16.1,15.76,16.1,260733,0
+GTLS.US,D,20100216,000000,16.38,16.64,15.87,16.61,216654,0
+GTLS.US,D,20100217,000000,16.66,16.93,16.48,16.8,177467,0
+GTLS.US,D,20100218,000000,16.81,17.61,16.77,17.53,292420,0
+GTLS.US,D,20100219,000000,17.53,18.12,17.46,17.96,260485,0
+GTLS.US,D,20100222,000000,18.5,18.57,17.86,17.94,322113,0
+GTLS.US,D,20100223,000000,17.84,17.84,17.18,17.2,299759,0
+GTLS.US,D,20100224,000000,17.09,19.78,16.75,19.53,766550,0
+GTLS.US,D,20100225,000000,19.07,19.74,18.72,19.49,416067,0
+GTLS.US,D,20100226,000000,19.57,20.48,19.19,20.36,391589,0
+GTLS.US,D,20100301,000000,20.52,21.33,20.5,20.98,372129,0
+GTLS.US,D,20100302,000000,21.1,21.79,20.85,21,281537,0
+GTLS.US,D,20100303,000000,21.15,21.22,20.09,20.15,301550,0
+GTLS.US,D,20100304,000000,20.15,20.39,19.58,19.79,221565,0
+GTLS.US,D,20100305,000000,19.94,20.44,19.58,20.26,165575,0
+GTLS.US,D,20100308,000000,20.31,20.41,19.8,19.89,125839,0
+GTLS.US,D,20100309,000000,19.85,20.06,19.65,19.79,163876,0
+GTLS.US,D,20100310,000000,19.85,19.99,19.52,19.85,144608,0
+GTLS.US,D,20100311,000000,19.7,20.29,19.3,20.22,231535,0
+GTLS.US,D,20100312,000000,20.44,20.44,19.46,19.61,243503,0
+GTLS.US,D,20100315,000000,19.5,19.69,19.2,19.66,135303,0
+GTLS.US,D,20100316,000000,19.71,20.14,19.5,20.13,195723,0
+GTLS.US,D,20100317,000000,20.25,20.58,19.81,19.86,142995,0
+GTLS.US,D,20100318,000000,19.99,20.27,19.62,19.95,154875,0
+GTLS.US,D,20100319,000000,20.09,20.18,19.67,20.13,447888,0
+GTLS.US,D,20100322,000000,19.97,21.8,19.69,21.07,374885,0
+GTLS.US,D,20100323,000000,21.14,21.38,20.6,20.98,145898,0
+GTLS.US,D,20100324,000000,20.9,21.11,20.26,20.3,267921,0
+GTLS.US,D,20100325,000000,20.57,21.19,20.29,20.5,174599,0
+GTLS.US,D,20100326,000000,20.68,21.05,20.36,20.55,177517,0
+GTLS.US,D,20100329,000000,20.81,20.93,20.37,20.62,155315,0
+GTLS.US,D,20100330,000000,20.6,20.86,19.84,20.3,239408,0
+GTLS.US,D,20100331,000000,20.24,20.43,19.96,20,200784,0
+GTLS.US,D,20100401,000000,20.15,20.39,20,20.38,163051,0
+GTLS.US,D,20100405,000000,20.47,21.53,20.3,21.53,215580,0
+GTLS.US,D,20100406,000000,21.85,21.88,21.27,21.44,161931,0
+GTLS.US,D,20100407,000000,21.32,21.85,21.32,21.73,207880,0
+GTLS.US,D,20100408,000000,21.53,21.89,21.21,21.69,154090,0
+GTLS.US,D,20100409,000000,21.62,21.71,21.43,21.63,120692,0
+GTLS.US,D,20100412,000000,21.58,22.5,21.53,22.46,197397,0
+GTLS.US,D,20100413,000000,22.32,22.54,22.14,22.51,430003,0
+GTLS.US,D,20100414,000000,22.62,23.17,22.5,23.17,162986,0
+GTLS.US,D,20100415,000000,23.2,24.24,23.18,24.15,167480,0
+GTLS.US,D,20100416,000000,24.12,24.9,23.95,24.44,392516,0
+GTLS.US,D,20100419,000000,24.35,24.76,24,24.48,275643,0
+GTLS.US,D,20100420,000000,24.57,25.09,24.15,25,343556,0
+GTLS.US,D,20100421,000000,24.98,26.4,24.96,26.2,242064,0
+GTLS.US,D,20100422,000000,25.88,25.99,25.1,25.75,149997,0
+GTLS.US,D,20100423,000000,25.7,25.77,25.1,25.62,183219,0
+GTLS.US,D,20100426,000000,25.65,26.43,25.55,25.7,160125,0
+GTLS.US,D,20100427,000000,25.53,25.9,24.45,24.51,226964,0
+GTLS.US,D,20100428,000000,24.46,24.99,24.29,24.83,217065,0
+GTLS.US,D,20100429,000000,24.5,25.02,21.77,23.97,1207964,0
+GTLS.US,D,20100430,000000,23.9,24.15,22.98,22.99,353489,0
+GTLS.US,D,20100503,000000,23.08,23.56,22.9,23.34,222821,0
+GTLS.US,D,20100504,000000,22.97,22.97,21.49,21.69,471795,0
+GTLS.US,D,20100505,000000,21.18,21.56,20.53,20.83,383644,0
+GTLS.US,D,20100506,000000,20.55,21.25,18.49,19.82,480015,0
+GTLS.US,D,20100507,000000,19.63,19.85,18.17,18.74,516870,0
+GTLS.US,D,20100510,000000,19.75,20.5,19.64,20.16,533335,0
+GTLS.US,D,20100511,000000,19.93,20.61,19.73,20.23,351464,0
+GTLS.US,D,20100512,000000,20.26,21.12,20.26,20.99,266312,0
+GTLS.US,D,20100513,000000,20.96,20.98,20.3,20.49,149798,0
+GTLS.US,D,20100514,000000,20.27,20.38,19.38,19.68,219206,0
+GTLS.US,D,20100517,000000,19.78,20.04,18.75,19.43,188977,0
+GTLS.US,D,20100518,000000,19.75,19.87,18.62,18.85,214672,0
+GTLS.US,D,20100519,000000,18.71,18.77,17.36,18.13,417508,0
+GTLS.US,D,20100520,000000,17.48,17.9,16.91,17.2,384312,0
+GTLS.US,D,20100521,000000,16.84,18.14,16.81,17.68,299470,0
+GTLS.US,D,20100524,000000,17.62,17.74,16.95,16.97,160179,0
+GTLS.US,D,20100525,000000,16.5,17.9,16.18,17.86,307165,0
+GTLS.US,D,20100526,000000,18,18.93,17.61,17.72,345894,0
+GTLS.US,D,20100527,000000,18.34,18.78,18.05,18.75,257434,0
+GTLS.US,D,20100528,000000,18.67,18.72,17.93,18.42,273519,0
+GTLS.US,D,20100601,000000,18.2,18.24,16.95,16.97,239003,0
+GTLS.US,D,20100602,000000,17.03,17.62,16.76,17.62,160240,0
+GTLS.US,D,20100603,000000,17.65,18.37,17.63,18.27,193649,0
+GTLS.US,D,20100604,000000,17.66,17.9,17.13,17.23,278213,0
+GTLS.US,D,20100607,000000,17.28,17.57,16.71,16.79,283050,0
+GTLS.US,D,20100608,000000,16.91,17.18,16.13,16.41,154519,0
+GTLS.US,D,20100609,000000,16.56,17.88,16.49,17.4,249144,0
+GTLS.US,D,20100610,000000,17.81,18.36,17.7,18.2,347410,0
+GTLS.US,D,20100611,000000,17.82,18.32,17.58,18.13,412638,0
+GTLS.US,D,20100614,000000,18.34,18.72,17.88,17.99,134130,0
+GTLS.US,D,20100615,000000,18.01,18.59,17.77,18.47,189247,0
+GTLS.US,D,20100616,000000,18.21,18.92,18.07,18.5,113314,0
+GTLS.US,D,20100617,000000,18.68,18.75,17.61,17.96,234685,0
+GTLS.US,D,20100618,000000,18.07,18.42,17.89,18.39,312250,0
+GTLS.US,D,20100621,000000,18.74,19.13,18.08,18.32,155926,0
+GTLS.US,D,20100622,000000,18.38,18.78,17.6,17.66,206162,0
+GTLS.US,D,20100623,000000,17.59,17.87,17.11,17.52,163059,0
+GTLS.US,D,20100624,000000,17.34,17.56,16.72,16.79,302012,0
+GTLS.US,D,20100625,000000,16.96,17.26,16.79,17.21,1422521,0
+GTLS.US,D,20100628,000000,17.21,17.48,16.96,16.99,158270,0
+GTLS.US,D,20100629,000000,16.63,16.64,15.75,15.88,361723,0
+GTLS.US,D,20100630,000000,15.88,16.32,15.44,15.58,274260,0
+GTLS.US,D,20100701,000000,15.57,15.8,15,15.43,294298,0
+GTLS.US,D,20100702,000000,15.52,15.54,15.01,15.02,275525,0
+GTLS.US,D,20100706,000000,15.43,15.74,13.93,14.14,566400,0
+GTLS.US,D,20100707,000000,14.26,14.44,13.85,14.35,844250,0
+GTLS.US,D,20100708,000000,14.58,15.13,14.58,14.85,458380,0
+GTLS.US,D,20100709,000000,14.79,15.67,14.79,15.64,196330,0
+GTLS.US,D,20100712,000000,15.61,15.76,15.17,15.3,151964,0
+GTLS.US,D,20100713,000000,15.64,16.4,15.3,16.35,203734,0
+GTLS.US,D,20100714,000000,16.29,16.5,16.09,16.32,125695,0
+GTLS.US,D,20100715,000000,16.3,16.49,15.96,16.31,120720,0
+GTLS.US,D,20100716,000000,16.09,16.22,15.38,15.41,218633,0
+GTLS.US,D,20100719,000000,15.44,15.65,15.23,15.63,99018,0
+GTLS.US,D,20100720,000000,15.3,15.89,15.18,15.72,262707,0
+GTLS.US,D,20100721,000000,15.95,16.56,15.95,16.44,273331,0
+GTLS.US,D,20100722,000000,16.6,17.91,16.6,17.88,293653,0
+GTLS.US,D,20100723,000000,17.73,18.64,17.64,18.5,327913,0
+GTLS.US,D,20100726,000000,18.64,18.77,18.08,18.6,370482,0
+GTLS.US,D,20100727,000000,18.74,18.81,18.2,18.23,190126,0
+GTLS.US,D,20100728,000000,18.12,18.33,17.74,17.77,229968,0
+GTLS.US,D,20100729,000000,17.95,18.58,17.53,18.05,210918,0
+GTLS.US,D,20100730,000000,17.81,18.58,17.69,17.81,348966,0
+GTLS.US,D,20100802,000000,18,18.25,17.75,18.1,229875,0
+GTLS.US,D,20100803,000000,18.04,18.4,17.66,17.93,131694,0
+GTLS.US,D,20100804,000000,18.11,18.11,17.7,17.91,193773,0
+GTLS.US,D,20100805,000000,17.76,17.79,17.04,17.24,185458,0
+GTLS.US,D,20100806,000000,16.98,17.34,16.71,17.24,141504,0
+GTLS.US,D,20100809,000000,17.36,17.47,16.63,16.7,174849,0
+GTLS.US,D,20100810,000000,16.41,16.98,15.93,16.7,400405,0
+GTLS.US,D,20100811,000000,16.17,16.45,15.21,15.3,333368,0
+GTLS.US,D,20100812,000000,15,15.36,14.91,15.04,206612,0
+GTLS.US,D,20100813,000000,15,15.55,14.91,14.93,209052,0
+GTLS.US,D,20100816,000000,14.85,15.26,14.61,15.06,189683,0
+GTLS.US,D,20100817,000000,15.25,15.9,15.12,15.61,267727,0
+GTLS.US,D,20100818,000000,15.57,16.05,15.4,15.9,145681,0
+GTLS.US,D,20100819,000000,15.83,15.86,15.15,15.3,212242,0
+GTLS.US,D,20100820,000000,15.17,15.37,14.85,15.13,169993,0
+GTLS.US,D,20100823,000000,15.22,15.32,14.37,14.47,217786,0
+GTLS.US,D,20100824,000000,14.39,14.42,13.88,14.32,516257,0
+GTLS.US,D,20100825,000000,14.17,16.2,14.17,16.16,566914,0
+GTLS.US,D,20100826,000000,16.25,16.82,15.4,15.5,498692,0
+GTLS.US,D,20100827,000000,15.78,16.38,15.4,16.31,255155,0
+GTLS.US,D,20100830,000000,16.16,16.29,15.36,15.4,236981,0
+GTLS.US,D,20100831,000000,15.34,15.99,15.14,15.92,365515,0
+GTLS.US,D,20100901,000000,16.3,16.83,15.92,16.67,292938,0
+GTLS.US,D,20100902,000000,16.67,16.75,15.9,16.63,167721,0
+GTLS.US,D,20100903,000000,16.87,17.33,16.29,16.97,148694,0
+GTLS.US,D,20100907,000000,16.87,16.87,16.36,16.53,156331,0
+GTLS.US,D,20100908,000000,16.65,17.07,16.54,16.61,133466,0
+GTLS.US,D,20100909,000000,16.91,17.28,16.72,17.27,181476,0
+GTLS.US,D,20100910,000000,17.39,17.69,16.95,17.2,131568,0
+GTLS.US,D,20100913,000000,17.4,17.89,17.2,17.38,157145,0
+GTLS.US,D,20100914,000000,17.36,17.87,17.29,17.68,248620,0
+GTLS.US,D,20100915,000000,17.56,17.7,17.29,17.49,145525,0
+GTLS.US,D,20100916,000000,17.4,17.68,17.32,17.48,152455,0
+GTLS.US,D,20100917,000000,17.76,17.86,17.04,17.45,265345,0
+GTLS.US,D,20100920,000000,17.6,18.52,17.45,18.42,212322,0
+GTLS.US,D,20100921,000000,18.45,18.73,18.25,18.25,133075,0
+GTLS.US,D,20100922,000000,18.2,18.47,17.93,18.44,146707,0
+GTLS.US,D,20100923,000000,18.19,19.55,18.11,19.19,419946,0
+GTLS.US,D,20100924,000000,19.52,20.07,19.26,20.05,260419,0
+GTLS.US,D,20100927,000000,20.11,20.23,19.37,19.84,212160,0
+GTLS.US,D,20100928,000000,19.96,20.24,19.35,20.07,183786,0
+GTLS.US,D,20100929,000000,20.02,20.27,19.76,19.99,421374,0
+GTLS.US,D,20100930,000000,20.22,20.68,20,20.36,209295,0
+GTLS.US,D,20101001,000000,20.61,20.88,19.89,20.72,141369,0
+GTLS.US,D,20101004,000000,20.7,20.83,19.91,20.24,161922,0
+GTLS.US,D,20101005,000000,20.57,21.26,20.33,21.13,278250,0
+GTLS.US,D,20101006,000000,21,21.55,20.83,21.2,251876,0
+GTLS.US,D,20101007,000000,21.34,21.34,20.54,20.87,131919,0
+GTLS.US,D,20101008,000000,20.82,21.32,20.55,21.05,166687,0
+GTLS.US,D,20101011,000000,21.09,21.76,20.96,21.22,85173,0
+GTLS.US,D,20101012,000000,21.09,21.19,20.64,20.91,108997,0
+GTLS.US,D,20101013,000000,21.13,21.6,21,21.36,163997,0
+GTLS.US,D,20101014,000000,21.15,21.59,20.99,21.41,97907,0
+GTLS.US,D,20101015,000000,21.76,21.79,21,21.19,109202,0
+GTLS.US,D,20101018,000000,21.32,21.85,21.32,21.74,55572,0
+GTLS.US,D,20101019,000000,21.35,21.44,20.29,20.61,183551,0
+GTLS.US,D,20101020,000000,20.75,22.13,20.43,21.84,139848,0
+GTLS.US,D,20101021,000000,22.06,22.49,21.09,21.41,132727,0
+GTLS.US,D,20101022,000000,21.41,21.73,21.03,21.44,100885,0
+GTLS.US,D,20101025,000000,21.73,22.25,21.57,21.66,163481,0
+GTLS.US,D,20101026,000000,21.66,21.96,21.37,21.44,318687,0
+GTLS.US,D,20101027,000000,21.32,21.35,20.28,20.39,348377,0
+GTLS.US,D,20101028,000000,21.05,24.76,21.05,24.13,1138799,0
+GTLS.US,D,20101029,000000,24.12,24.12,22.66,23.3,548183,0
+GTLS.US,D,20101101,000000,23.63,24.19,22.78,23.2,233880,0
+GTLS.US,D,20101102,000000,23.5,23.85,23.11,23.85,164157,0
+GTLS.US,D,20101103,000000,23.75,23.95,23.42,23.92,188483,0
+GTLS.US,D,20101104,000000,24,25,24,24.78,166111,0
+GTLS.US,D,20101105,000000,24.71,24.9,24.07,24.82,213323,0
+GTLS.US,D,20101108,000000,24.6,24.9,24.55,24.78,90439,0
+GTLS.US,D,20101109,000000,24.92,25.13,24.69,25.05,168581,0
+GTLS.US,D,20101110,000000,25.19,25.2,24.56,24.69,238876,0
+GTLS.US,D,20101111,000000,24.37,24.91,24.23,24.74,73316,0
+GTLS.US,D,20101112,000000,24.55,24.58,23.52,23.77,117198,0
+GTLS.US,D,20101115,000000,23.96,24.39,23.63,24.02,149647,0
+GTLS.US,D,20101116,000000,23.75,23.97,22.75,23.15,161688,0
+GTLS.US,D,20101117,000000,24.51,27.43,24.45,26.7,1422773,0
+GTLS.US,D,20101118,000000,27.18,28.29,26.61,27.97,650946,0
+GTLS.US,D,20101119,000000,27.97,29.6,27.77,28.85,803338,0
+GTLS.US,D,20101122,000000,28.28,29.91,27.66,28.51,879783,0
+GTLS.US,D,20101123,000000,28.17,28.99,27.72,28.81,318829,0
+GTLS.US,D,20101124,000000,29.33,30.09,28.8,29.01,465181,0
+GTLS.US,D,20101126,000000,28.69,28.69,28.1,28.45,95473,0
+GTLS.US,D,20101129,000000,28.2,29.62,27.75,29.61,415385,0
+GTLS.US,D,20101130,000000,29.1,31.95,28.6,31.63,891551,0
+GTLS.US,D,20101201,000000,32.07,33.24,32.02,32.61,654268,0
+GTLS.US,D,20101202,000000,32.73,34.54,32.73,34.25,619332,0
+GTLS.US,D,20101203,000000,34.18,34.18,32.78,33.18,426929,0
+GTLS.US,D,20101206,000000,33.31,33.76,32.93,33.1,402331,0
+GTLS.US,D,20101207,000000,33.67,34.54,33.06,33.6,383439,0
+GTLS.US,D,20101208,000000,33.64,34.04,33.4,33.59,190586,0
+GTLS.US,D,20101209,000000,34.03,34.03,33.28,33.5,196562,0
+GTLS.US,D,20101210,000000,33.31,35.3,33.02,35.01,259152,0
+GTLS.US,D,20101213,000000,35.09,35.34,33.68,33.77,254486,0
+GTLS.US,D,20101214,000000,33.99,34.11,32.86,33.16,184695,0
+GTLS.US,D,20101215,000000,32.1,33.28,31.76,32.13,510800,0
+GTLS.US,D,20101216,000000,32.01,32.71,31.27,32.09,242787,0
+GTLS.US,D,20101217,000000,32,32.18,31.58,31.96,591669,0
+GTLS.US,D,20101220,000000,32.19,33.51,31.41,33,438679,0
+GTLS.US,D,20101221,000000,33.07,34.37,32.6,34.1,271586,0
+GTLS.US,D,20101222,000000,34.1,34.68,32.75,33.29,186918,0
+GTLS.US,D,20101223,000000,33.25,33.35,32.58,32.84,103001,0
+GTLS.US,D,20101227,000000,32.74,33.34,32.41,33.16,109778,0
+GTLS.US,D,20101228,000000,33.1,33.15,32.54,33.03,140829,0
+GTLS.US,D,20101229,000000,32.96,33.83,32.74,33.43,117792,0
+GTLS.US,D,20101230,000000,33.54,34.23,33.1,33.64,127987,0
+GTLS.US,D,20101231,000000,33.66,34.5,33.43,33.78,168637,0
+GTLS.US,D,20110103,000000,34.29,37.06,34.11,36.45,636869,0
+GTLS.US,D,20110104,000000,36.82,36.82,34.84,35.15,501919,0
+GTLS.US,D,20110105,000000,34.89,36.85,34.89,36.44,262851,0
+GTLS.US,D,20110106,000000,36.44,36.44,35.47,36.22,500938,0
+GTLS.US,D,20110107,000000,36.2,36.78,35.76,36.36,259292,0
+GTLS.US,D,20110110,000000,36.21,37.94,36,37.72,361077,0
+GTLS.US,D,20110111,000000,38,39.32,37.75,38.52,483018,0
+GTLS.US,D,20110112,000000,39,39,37.83,38.15,372569,0
+GTLS.US,D,20110113,000000,38.15,38.62,38,38.61,323061,0
+GTLS.US,D,20110114,000000,38.32,38.63,37.73,38.58,472676,0
+GTLS.US,D,20110118,000000,38.32,38.75,37.94,38.72,262931,0
+GTLS.US,D,20110119,000000,38.31,38.98,37.6,37.72,508683,0
+GTLS.US,D,20110120,000000,37.35,37.52,36.22,36.95,381017,0
+GTLS.US,D,20110121,000000,37.53,37.92,35.75,35.97,267257,0
+GTLS.US,D,20110124,000000,36.09,38.52,35.69,37.75,297079,0
+GTLS.US,D,20110125,000000,37.31,37.31,36.13,36.49,291592,0
+GTLS.US,D,20110126,000000,36.69,38.14,36.69,37.83,139022,0
+GTLS.US,D,20110127,000000,37.79,37.79,36.49,36.68,252294,0
+GTLS.US,D,20110128,000000,36.57,36.78,35.5,35.73,197665,0
+GTLS.US,D,20110131,000000,35.96,36.54,35.96,36.32,338435,0
+GTLS.US,D,20110201,000000,36.79,38.67,36.78,37.76,263154,0
+GTLS.US,D,20110202,000000,37.31,37.68,36.78,37.33,270566,0
+GTLS.US,D,20110203,000000,37.19,38.42,37.05,38.19,163706,0
+GTLS.US,D,20110204,000000,38.13,38.32,37.83,38.06,133328,0
+GTLS.US,D,20110207,000000,40,42,39.75,41.21,746643,0
+GTLS.US,D,20110208,000000,40.99,41,39.9,40.4,264206,0
+GTLS.US,D,20110209,000000,40.3,40.36,39.16,40.17,163123,0
+GTLS.US,D,20110210,000000,39.88,40.68,39.33,39.84,239811,0
+GTLS.US,D,20110211,000000,39.51,40.67,39.34,40.62,138191,0
+GTLS.US,D,20110214,000000,40.78,41.21,40.39,40.6,132308,0
+GTLS.US,D,20110215,000000,40.43,40.93,40.28,40.48,90904,0
+GTLS.US,D,20110216,000000,40.7,41.25,40.41,40.97,107931,0
+GTLS.US,D,20110218,000000,40.91,41.23,40.25,40.8,164915,0
+GTLS.US,D,20110222,000000,40.71,40.72,39.17,39.33,291251,0
+GTLS.US,D,20110223,000000,39.15,39.28,36.76,37.94,685539,0
+GTLS.US,D,20110224,000000,39.03,44.63,38.73,42.93,1162947,0
+GTLS.US,D,20110225,000000,44.52,45.47,43.25,45.12,492636,0
+GTLS.US,D,20110228,000000,45.23,46.5,44.87,45.39,396691,0
+GTLS.US,D,20110301,000000,44.82,45.33,43.13,43.54,628018,0
+GTLS.US,D,20110302,000000,43.43,43.61,42.65,43.31,272142,0
+GTLS.US,D,20110303,000000,43.96,44.88,43.91,44.81,315386,0
+GTLS.US,D,20110304,000000,44.92,46.12,44.59,45.29,320998,0
+GTLS.US,D,20110307,000000,45.62,45.65,44.12,45,407850,0
+GTLS.US,D,20110308,000000,45.12,45.52,44.24,45.19,224899,0
+GTLS.US,D,20110309,000000,45.12,45.5,44.4,45.31,228925,0
+GTLS.US,D,20110310,000000,44.43,44.81,43.06,43.1,351199,0
+GTLS.US,D,20110311,000000,42.58,43.63,42.05,43.16,237608,0
+GTLS.US,D,20110314,000000,42.5,43.35,41.83,42.99,319617,0
+GTLS.US,D,20110315,000000,41.55,44,41,43.43,372529,0
+GTLS.US,D,20110316,000000,43.47,43.99,42.75,43.08,388946,0
+GTLS.US,D,20110317,000000,44,49.42,43.58,48.72,1143450,0
+GTLS.US,D,20110318,000000,48.93,49.21,46.89,47.23,798785,0
+GTLS.US,D,20110321,000000,48.28,49.99,47.95,49.74,489516,0
+GTLS.US,D,20110322,000000,50,50.34,47.54,48.58,400603,0
+GTLS.US,D,20110323,000000,48.62,51.36,47.7,51.14,674795,0
+GTLS.US,D,20110324,000000,51.4,51.43,50.09,51.14,355093,0
+GTLS.US,D,20110325,000000,52.59,54.2,52.42,52.49,725278,0
+GTLS.US,D,20110328,000000,52.5,53.17,51.78,52.19,259946,0
+GTLS.US,D,20110329,000000,52.07,53.37,51.59,53.13,204351,0
+GTLS.US,D,20110330,000000,53.67,54.93,53.67,54.81,255486,0
+GTLS.US,D,20110331,000000,54.95,55.39,54.72,55.04,405919,0
+GTLS.US,D,20110401,000000,55.17,55.76,54.19,54.41,658536,0
+GTLS.US,D,20110404,000000,54.87,55.39,54.01,54.39,301623,0
+GTLS.US,D,20110405,000000,54.03,54.7,53.71,54.44,284048,0
+GTLS.US,D,20110406,000000,54.61,54.94,53.57,54.02,310327,0
+GTLS.US,D,20110407,000000,54.29,55,54.12,54.29,269680,0
+GTLS.US,D,20110408,000000,54.81,54.95,53.57,54.25,286513,0
+GTLS.US,D,20110411,000000,54.04,54.47,49.7,50.63,773381,0
+GTLS.US,D,20110412,000000,49.92,51.24,47.43,49.85,883106,0
+GTLS.US,D,20110413,000000,50.43,50.79,49.6,49.72,631763,0
+GTLS.US,D,20110414,000000,48.74,49.05,47.12,47.65,583477,0
+GTLS.US,D,20110415,000000,47.24,47.89,47.16,47.8,386319,0
+GTLS.US,D,20110418,000000,47.48,47.48,44.82,46.05,685004,0
+GTLS.US,D,20110419,000000,46.34,49.33,45.82,47.05,458344,0
+GTLS.US,D,20110420,000000,48.43,50.2,48.28,49.84,537634,0
+GTLS.US,D,20110421,000000,49.97,50.23,48.9,49.68,172514,0
+GTLS.US,D,20110425,000000,50.16,50.16,48.28,48.73,291427,0
+GTLS.US,D,20110426,000000,48.45,49.65,48.25,48.27,223086,0
+GTLS.US,D,20110427,000000,48.46,48.52,46.41,47.49,304979,0
+GTLS.US,D,20110428,000000,47.25,49.39,46.82,48.89,262847,0
+GTLS.US,D,20110429,000000,49,49.2,48.13,48.6,239458,0
+GTLS.US,D,20110502,000000,49.22,49.44,46.58,46.74,238979,0
+GTLS.US,D,20110503,000000,46.34,46.75,44.36,45,927104,0
+GTLS.US,D,20110504,000000,48.51,51.49,48.08,49.17,1381796,0
+GTLS.US,D,20110505,000000,47.28,49.78,46.09,48.38,857563,0
+GTLS.US,D,20110506,000000,48.05,48.64,46.3,46.34,572104,0
+GTLS.US,D,20110509,000000,46.41,48.52,46.25,48.4,266719,0
+GTLS.US,D,20110510,000000,48.57,49.5,48.07,48.49,222751,0
+GTLS.US,D,20110511,000000,48.51,48.89,45.07,45.12,316593,0
+GTLS.US,D,20110512,000000,45,45.75,43.91,44.29,323919,0
+GTLS.US,D,20110513,000000,44.49,44.75,43.26,43.96,378513,0
+GTLS.US,D,20110516,000000,43.76,44.75,43,43.05,337590,0
+GTLS.US,D,20110517,000000,42,43.28,42,42.66,271348,0
+GTLS.US,D,20110518,000000,42.55,44.56,42,44.37,252941,0
+GTLS.US,D,20110519,000000,45.06,45.65,44.42,45.06,282000,0
+GTLS.US,D,20110520,000000,44.66,47.17,43.15,46.65,732532,0
+GTLS.US,D,20110523,000000,45.45,45.45,42.44,42.77,571772,0
+GTLS.US,D,20110524,000000,43.24,45.89,43.21,43.93,633856,0
+GTLS.US,D,20110525,000000,43.74,45.89,43.27,45.46,336826,0
+GTLS.US,D,20110526,000000,45.33,48.17,45.33,47.69,426809,0
+GTLS.US,D,20110527,000000,48.08,49.2,47.32,47.68,371359,0
+GTLS.US,D,20110531,000000,48.7,49.4,47.6,48.58,967149,0
+GTLS.US,D,20110601,000000,48.66,48.87,46.67,47.26,604904,0
+GTLS.US,D,20110602,000000,47.14,48.48,46.67,48.04,540205,0
+GTLS.US,D,20110603,000000,47.31,48.57,46.66,47.64,465700,0
+GTLS.US,D,20110606,000000,47.65,47.87,46.4,46.67,333330,0
+GTLS.US,D,20110607,000000,47.22,47.65,46.51,47.01,207691,0
+GTLS.US,D,20110608,000000,46.54,47.04,45.07,45.3,711168,0
+GTLS.US,D,20110609,000000,45.53,46.35,45.06,46.13,356729,0
+GTLS.US,D,20110610,000000,45.62,45.97,44.92,44.97,254673,0
+GTLS.US,D,20110613,000000,45.14,46.15,44.27,44.62,218388,0
+GTLS.US,D,20110614,000000,45,46.37,44.99,46.15,528585,0
+GTLS.US,D,20110615,000000,45.59,46.71,45,45.19,235171,0
+GTLS.US,D,20110616,000000,45.16,45.49,43.61,44.43,282935,0
+GTLS.US,D,20110617,000000,44.77,47.08,44.23,44.66,402509,0
+GTLS.US,D,20110620,000000,44.64,44.76,44.01,44.6,195344,0
+GTLS.US,D,20110621,000000,45.15,47.83,45.04,47.62,317246,0
+GTLS.US,D,20110622,000000,47.28,48.9,47.15,48.01,302824,0
+GTLS.US,D,20110623,000000,46.92,48.51,45.5,48.27,242025,0
+GTLS.US,D,20110624,000000,48.4,51.49,48.4,49.9,1327823,0
+GTLS.US,D,20110627,000000,49.92,50.22,48.83,49.83,202185,0
+GTLS.US,D,20110628,000000,50.38,54.3,50.12,54.26,425337,0
+GTLS.US,D,20110629,000000,54.3,54.37,52.98,53.85,399835,0
+GTLS.US,D,20110630,000000,54.19,55.06,53.38,53.98,421315,0
+GTLS.US,D,20110701,000000,53.77,58.06,53.33,57.58,518433,0
+GTLS.US,D,20110705,000000,57.17,58.67,55.73,57.89,374205,0
+GTLS.US,D,20110706,000000,57.47,57.89,56.25,57.47,307320,0
+GTLS.US,D,20110707,000000,58.03,59.51,57.32,58.13,331845,0
+GTLS.US,D,20110708,000000,56.67,59.54,56,59.32,374906,0
+GTLS.US,D,20110711,000000,58.03,58.32,53.7,55.45,580323,0
+GTLS.US,D,20110712,000000,55.03,55.83,54.7,55.2,404450,0
+GTLS.US,D,20110713,000000,55.78,57.69,55.56,56.59,255150,0
+GTLS.US,D,20110714,000000,56.97,58.24,55,56.06,461922,0
+GTLS.US,D,20110715,000000,56.61,58.99,56.02,58.78,317072,0
+GTLS.US,D,20110718,000000,58.28,58.53,57.68,58.34,404473,0
+GTLS.US,D,20110719,000000,59,61.52,59,61.33,457380,0
+GTLS.US,D,20110720,000000,61.43,61.43,60.08,60.79,418095,0
+GTLS.US,D,20110721,000000,61.36,61.36,59.33,60.47,334620,0
+GTLS.US,D,20110722,000000,60.81,60.99,59.34,60.46,355406,0
+GTLS.US,D,20110725,000000,59.43,60.91,58.75,59.66,339321,0
+GTLS.US,D,20110726,000000,60.13,60.67,57.72,58.78,387048,0
+GTLS.US,D,20110727,000000,57.05,62.15,56.62,57.6,880723,0
+GTLS.US,D,20110728,000000,57.12,57.12,52.77,53.1,1350259,0
+GTLS.US,D,20110729,000000,52.42,53.42,52,53.06,2077295,0
+GTLS.US,D,20110801,000000,54.34,55.5,52.15,52.69,855829,0
+GTLS.US,D,20110802,000000,52.39,53.91,50.88,51.09,855111,0
+GTLS.US,D,20110803,000000,51.63,53.2,49.43,52.62,1023901,0
+GTLS.US,D,20110804,000000,52.46,52.46,46.16,46.28,1065287,0
+GTLS.US,D,20110805,000000,47.24,47.99,43.47,44.31,980127,0
+GTLS.US,D,20110808,000000,42.47,44,39.78,39.79,818765,0
+GTLS.US,D,20110809,000000,41.5,46.21,40.38,45.83,984199,0
+GTLS.US,D,20110810,000000,43.86,45.74,42.06,42.95,746996,0
+GTLS.US,D,20110811,000000,43.35,48.19,42.04,47.37,775728,0
+GTLS.US,D,20110812,000000,48.09,48.57,46.36,46.99,826091,0
+GTLS.US,D,20110815,000000,47.45,48.41,46.57,48.11,424229,0
+GTLS.US,D,20110816,000000,47.4,47.56,45.01,46.03,774119,0
+GTLS.US,D,20110817,000000,46.28,46.59,44,44.94,354163,0
+GTLS.US,D,20110818,000000,42.5,43.5,40.28,40.97,519579,0
+GTLS.US,D,20110819,000000,39.64,42.32,38.93,39.03,566078,0
+GTLS.US,D,20110822,000000,40.55,40.7,37.67,38,769119,0
+GTLS.US,D,20110823,000000,38.53,42.16,37.91,42.05,705006,0
+GTLS.US,D,20110824,000000,41.82,43.46,41.16,43.23,548545,0
+GTLS.US,D,20110825,000000,44.22,44.23,40.28,40.53,713299,0
+GTLS.US,D,20110826,000000,39.88,43.95,39.41,43.61,693257,0
+GTLS.US,D,20110829,000000,44.49,47.35,43.57,46.88,461395,0
+GTLS.US,D,20110830,000000,46.19,49.2,45.72,48.56,675652,0
+GTLS.US,D,20110831,000000,48.98,49.61,46.17,47.29,472727,0
+GTLS.US,D,20110901,000000,47.44,48.61,45.91,46.13,356861,0
+GTLS.US,D,20110902,000000,44.61,46.18,44.51,45.43,259847,0
+GTLS.US,D,20110906,000000,43.51,45.97,43.05,45.87,417108,0
+GTLS.US,D,20110907,000000,46.92,51.05,46.46,50.17,861281,0
+GTLS.US,D,20110908,000000,49.62,51.58,48.8,49.1,560457,0
+GTLS.US,D,20110909,000000,48.55,48.95,45.96,46.59,462940,0
+GTLS.US,D,20110912,000000,45.35,47.85,44.45,47.27,556489,0
+GTLS.US,D,20110913,000000,47.45,50.15,46.79,49.76,532644,0
+GTLS.US,D,20110914,000000,50.29,52.5,48.8,51.4,440779,0
+GTLS.US,D,20110915,000000,52.5,53.58,51.21,53.2,556014,0
+GTLS.US,D,20110916,000000,53.38,53.62,52.49,53.44,610051,0
+GTLS.US,D,20110919,000000,52.25,56.8,51.15,56.12,667506,0
+GTLS.US,D,20110920,000000,56.13,56.88,52.48,52.79,747227,0
+GTLS.US,D,20110921,000000,51.99,54.71,50.9,50.96,435777,0
+GTLS.US,D,20110922,000000,48.67,49.49,45.69,46.55,1145532,0
+GTLS.US,D,20110923,000000,46.5,48.58,45.25,46.66,683095,0
+GTLS.US,D,20110926,000000,46.72,47.15,43.46,46.68,775907,0
+GTLS.US,D,20110927,000000,48.02,50.25,47.8,48.35,471919,0
+GTLS.US,D,20110928,000000,48.47,48.98,46.5,46.73,391118,0
+GTLS.US,D,20110929,000000,47.63,48.5,42.83,45.39,862781,0
+GTLS.US,D,20110930,000000,44.24,45.66,42.09,42.18,543817,0
+GTLS.US,D,20111003,000000,42.49,42.75,37.01,37.35,1217042,0
+GTLS.US,D,20111004,000000,36.91,39.65,35.75,39.49,999660,0
+GTLS.US,D,20111005,000000,39.52,42.85,38.03,42.58,663011,0
+GTLS.US,D,20111006,000000,42.57,46.77,42.02,46.07,981302,0
+GTLS.US,D,20111007,000000,46.25,47.47,44.84,45.46,437596,0
+GTLS.US,D,20111010,000000,46.72,48.94,46.72,48.57,389984,0
+GTLS.US,D,20111011,000000,48.02,50.1,47.49,49.94,561963,0
+GTLS.US,D,20111012,000000,50.25,52.11,50.01,51.17,798427,0
+GTLS.US,D,20111013,000000,50.52,52.1,49.55,51.82,381283,0
+GTLS.US,D,20111014,000000,52.91,53.74,52.16,53.26,308428,0
+GTLS.US,D,20111017,000000,52.99,52.99,50.45,50.76,335899,0
+GTLS.US,D,20111018,000000,49.3,53.07,49.3,52.48,453486,0
+GTLS.US,D,20111019,000000,52.2,53.49,50.59,50.84,362510,0
+GTLS.US,D,20111020,000000,49.58,50.87,48.09,50,528149,0
+GTLS.US,D,20111021,000000,51.38,53.19,51.06,53.18,380726,0
+GTLS.US,D,20111024,000000,53.51,56.12,53.5,55.49,387027,0
+GTLS.US,D,20111025,000000,55.21,55.21,52.74,53.09,289656,0
+GTLS.US,D,20111026,000000,54.7,57.12,54.7,56.31,1115926,0
+GTLS.US,D,20111027,000000,59.66,59.95,50.67,56.27,2259542,0
+GTLS.US,D,20111028,000000,55.96,58.6,54.85,57.83,763204,0
+GTLS.US,D,20111031,000000,56.57,58.47,56.12,56.51,484539,0
+GTLS.US,D,20111101,000000,54.5,56.64,53.25,54.81,636368,0
+GTLS.US,D,20111102,000000,55.95,57.27,55.06,57.13,535954,0
+GTLS.US,D,20111103,000000,57.49,59.99,56.38,59.79,596056,0
+GTLS.US,D,20111104,000000,59.19,60,58.03,59.59,454994,0
+GTLS.US,D,20111107,000000,59.66,59.86,57.36,59.05,239272,0
+GTLS.US,D,20111108,000000,59.6,59.81,57.19,59.36,374469,0
+GTLS.US,D,20111109,000000,57.06,58.12,55,55.35,373854,0
+GTLS.US,D,20111110,000000,56.95,57.59,55.24,56.86,417697,0
+GTLS.US,D,20111111,000000,58.13,59.49,57.83,59.32,349636,0
+GTLS.US,D,20111114,000000,58.83,60.47,58.55,59.23,604537,0
+GTLS.US,D,20111115,000000,58.92,62.4,58.33,62.28,517345,0
+GTLS.US,D,20111116,000000,61.55,63.6,61.04,61.69,468045,0
+GTLS.US,D,20111117,000000,61.78,61.81,56.41,56.88,681928,0
+GTLS.US,D,20111118,000000,57.52,58.56,56.1,57.5,462841,0
+GTLS.US,D,20111121,000000,56.02,56.32,53.88,55.62,472213,0
+GTLS.US,D,20111122,000000,54.79,57.27,54.18,56.22,349154,0
+GTLS.US,D,20111123,000000,54.01,55.38,52.5,53.61,387452,0
+GTLS.US,D,20111125,000000,52.96,54.69,52.96,53.92,164585,0
+GTLS.US,D,20111128,000000,55.77,57.7,55.5,57.13,430483,0
+GTLS.US,D,20111129,000000,57.46,58.6,56.06,57.82,294305,0
+GTLS.US,D,20111130,000000,60.41,61.5,59.12,60.86,672710,0
+GTLS.US,D,20111201,000000,60.89,62.94,59.97,60.95,486273,0
+GTLS.US,D,20111202,000000,62,62.42,59.71,60.31,484420,0
+GTLS.US,D,20111205,000000,61.94,62.08,59.45,60.42,429440,0
+GTLS.US,D,20111206,000000,60.44,62.63,60.19,62.28,373049,0
+GTLS.US,D,20111207,000000,61.66,62.01,60.22,61.43,305499,0
+GTLS.US,D,20111208,000000,60.28,61.42,58.83,59.02,262630,0
+GTLS.US,D,20111209,000000,59.98,63.74,59.61,62.86,495269,0
+GTLS.US,D,20111212,000000,61.25,62,59.28,60.93,401462,0
+GTLS.US,D,20111213,000000,61.75,62.2,57.69,58.21,365606,0
+GTLS.US,D,20111214,000000,57.35,58,53.55,55.05,729497,0
+GTLS.US,D,20111215,000000,56.09,56.17,54.01,54.97,280349,0
+GTLS.US,D,20111216,000000,55.26,56.26,54.4,55.45,526530,0
+GTLS.US,D,20111219,000000,56.12,57.11,54.8,55.14,386473,0
+GTLS.US,D,20111220,000000,56.42,57.6,56.31,57.59,505692,0
+GTLS.US,D,20111221,000000,57.45,57.45,54.42,55.3,450264,0
+GTLS.US,D,20111222,000000,55.46,56.43,55.22,55.43,367837,0
+GTLS.US,D,20111223,000000,55.9,56.16,55.48,55.65,248800,0
+GTLS.US,D,20111227,000000,55.33,56.27,55.26,55.88,195898,0
+GTLS.US,D,20111228,000000,55.86,56.02,53.44,54.41,255904,0
+GTLS.US,D,20111229,000000,54.5,55.89,53.65,54.58,179683,0
+GTLS.US,D,20111230,000000,54.3,54.43,53.31,54.07,343147,0
+GTLS.US,D,20120103,000000,56.09,57.39,55.83,55.93,305920,0
+GTLS.US,D,20120104,000000,55.62,57.97,55.34,57.54,381787,0
+GTLS.US,D,20120105,000000,57.19,57.23,55.64,56.64,207113,0
+GTLS.US,D,20120106,000000,56.66,57.34,55.92,56.14,175487,0
+GTLS.US,D,20120109,000000,56.52,57.28,56.01,56.25,152772,0
+GTLS.US,D,20120110,000000,57.49,58.95,56.54,57.86,283066,0
+GTLS.US,D,20120111,000000,57.61,58.5,57.61,57.77,209473,0
+GTLS.US,D,20120112,000000,57.98,60.17,57.44,60.11,404021,0
+GTLS.US,D,20120113,000000,59.13,60.13,58.66,59.78,383643,0
+GTLS.US,D,20120117,000000,60.01,60.88,59.09,59.15,357823,0
+GTLS.US,D,20120118,000000,59.55,61.55,59.12,61.45,303264,0
+GTLS.US,D,20120119,000000,62,63.19,61.06,61.5,529375,0
+GTLS.US,D,20120120,000000,61.09,61.59,58.1,58.15,360427,0
+GTLS.US,D,20120123,000000,58.49,58.6,56.96,57.03,476405,0
+GTLS.US,D,20120124,000000,56.28,56.89,55,55.68,640298,0
+GTLS.US,D,20120125,000000,55.32,56.61,55.03,56.07,574389,0
+GTLS.US,D,20120126,000000,56.45,58.23,56.45,57.39,349086,0
+GTLS.US,D,20120127,000000,57.11,58.27,57.1,57.63,228961,0
+GTLS.US,D,20120130,000000,57.11,57.14,55.74,56.35,330575,0
+GTLS.US,D,20120131,000000,56.85,57.19,55.13,55.76,333777,0
+GTLS.US,D,20120201,000000,55.65,59.96,55.65,59.75,622939,0
+GTLS.US,D,20120202,000000,59.98,60.27,59.55,60.16,463087,0
+GTLS.US,D,20120203,000000,60.99,61.66,60.01,61.21,304812,0
+GTLS.US,D,20120206,000000,60.92,61.72,59.67,59.98,728658,0
+GTLS.US,D,20120207,000000,60,60.25,56.97,57.22,799448,0
+GTLS.US,D,20120208,000000,57.25,58.19,56,56.88,511940,0
+GTLS.US,D,20120209,000000,57.18,58.75,56.9,58.04,432634,0
+GTLS.US,D,20120210,000000,57.59,58.18,55.9,57.74,391753,0
+GTLS.US,D,20120213,000000,58.99,60.32,58,60.24,586316,0
+GTLS.US,D,20120214,000000,60.49,61.62,59.1,60.37,718585,0
+GTLS.US,D,20120215,000000,60.65,61.3,58.98,59.3,441218,0
+GTLS.US,D,20120216,000000,59.28,61.87,59.13,61.84,468238,0
+GTLS.US,D,20120217,000000,61.85,62.36,61.32,61.95,351051,0
+GTLS.US,D,20120221,000000,62.33,63.19,61.31,62.19,385853,0
+GTLS.US,D,20120222,000000,61.79,62.75,61.78,62.29,371232,0
+GTLS.US,D,20120223,000000,62.46,66.29,62.32,66.21,956799,0
+GTLS.US,D,20120224,000000,66.55,68.44,64.11,64.42,1017184,0
+GTLS.US,D,20120227,000000,64.57,66.19,63.72,65.47,739726,0
+GTLS.US,D,20120228,000000,63.03,70.94,61.29,70,1805918,0
+GTLS.US,D,20120229,000000,69.46,70.26,66.94,68.39,1027998,0
+GTLS.US,D,20120301,000000,68.4,70.36,68,70.03,788112,0
+GTLS.US,D,20120302,000000,69.66,70.38,66.67,67.96,809862,0
+GTLS.US,D,20120305,000000,68.21,68.86,67.33,68.82,471024,0
+GTLS.US,D,20120306,000000,67.9,68.48,65.57,66.37,630820,0
+GTLS.US,D,20120307,000000,66.49,69.66,66.49,69.48,398191,0
+GTLS.US,D,20120308,000000,69.88,72.29,69.43,71.77,551225,0
+GTLS.US,D,20120309,000000,71.56,73.9,71,73.55,660437,0
+GTLS.US,D,20120312,000000,73.8,74.14,72.16,72.62,689645,0
+GTLS.US,D,20120313,000000,73.18,73.75,72.2,72.9,727036,0
+GTLS.US,D,20120314,000000,73.13,73.38,70.87,72.03,475011,0
+GTLS.US,D,20120315,000000,72.7,73.9,71.83,73.61,315670,0
+GTLS.US,D,20120316,000000,73.87,75,72.78,74.4,377563,0
+GTLS.US,D,20120319,000000,74.69,76.36,73.99,75.76,359828,0
+GTLS.US,D,20120320,000000,74.66,75.3,73.28,73.92,415984,0
+GTLS.US,D,20120321,000000,74.38,75.44,73.75,74.14,290698,0
+GTLS.US,D,20120322,000000,73.5,73.75,71.21,72.83,446415,0
+GTLS.US,D,20120323,000000,72.67,73.93,72.01,73.43,359159,0
+GTLS.US,D,20120326,000000,74.38,75.25,73.94,74.8,276085,0
+GTLS.US,D,20120327,000000,75.19,75.19,74.19,74.63,324478,0
+GTLS.US,D,20120328,000000,74.91,75.25,71.95,73.58,742287,0
+GTLS.US,D,20120329,000000,73.16,73.66,71.98,73.47,341065,0
+GTLS.US,D,20120330,000000,74.03,74.33,72.44,73.33,321708,0
+GTLS.US,D,20120402,000000,73.05,73.33,72.15,72.99,419746,0
+GTLS.US,D,20120403,000000,72.99,74.78,72.59,74.1,368021,0
+GTLS.US,D,20120404,000000,72.97,73.08,70.81,71.78,369380,0
+GTLS.US,D,20120405,000000,71.66,72.69,71.53,71.84,152981,0
+GTLS.US,D,20120409,000000,70.42,71.09,70,70.36,249171,0
+GTLS.US,D,20120410,000000,70.27,70.4,67.66,68.36,511920,0
+GTLS.US,D,20120411,000000,69.3,69.75,68.81,69.33,244102,0
+GTLS.US,D,20120412,000000,69.29,71.99,69.2,71.37,346394,0
+GTLS.US,D,20120413,000000,70.91,72.12,70.07,71.49,330153,0
+GTLS.US,D,20120416,000000,72.46,72.71,70.52,70.6,396497,0
+GTLS.US,D,20120417,000000,71.44,75.33,71.3,73.07,573012,0
+GTLS.US,D,20120418,000000,73.13,74.22,72.1,73.45,261248,0
+GTLS.US,D,20120419,000000,73.49,74.45,71.52,72.5,252291,0
+GTLS.US,D,20120420,000000,73.59,73.59,72.2,72.77,326135,0
+GTLS.US,D,20120423,000000,71.43,71.43,69.5,69.93,621195,0
+GTLS.US,D,20120424,000000,69.57,69.93,68.18,68.47,540631,0
+GTLS.US,D,20120425,000000,69.85,69.85,68.99,69.05,570867,0
+GTLS.US,D,20120426,000000,69.54,77.92,68,76.36,1132744,0
+GTLS.US,D,20120427,000000,77.96,79.29,76.37,77.48,659325,0
+GTLS.US,D,20120430,000000,77.98,77.98,75.16,76.43,674110,0
+GTLS.US,D,20120501,000000,76.36,79.15,75.6,76.65,545437,0
+GTLS.US,D,20120502,000000,75.96,78.47,75.92,77.39,317736,0
+GTLS.US,D,20120503,000000,77.48,78.13,74.68,75.86,433362,0
+GTLS.US,D,20120504,000000,75.5,75.57,72.84,73.37,493412,0
+GTLS.US,D,20120507,000000,72.76,72.8,70.64,72.2,701749,0
+GTLS.US,D,20120508,000000,71.37,71.37,67.59,69.21,1019496,0
+GTLS.US,D,20120509,000000,67.94,70.52,67.41,69.51,552496,0
+GTLS.US,D,20120510,000000,70.53,71.17,68.62,69.8,422367,0
+GTLS.US,D,20120511,000000,68.84,71.26,68.67,70.15,291294,0
+GTLS.US,D,20120514,000000,68.88,69.54,67,67.02,522091,0
+GTLS.US,D,20120515,000000,67,68.84,66.06,66.66,596943,0
+GTLS.US,D,20120516,000000,67.16,68.67,65.78,66.13,617903,0
+GTLS.US,D,20120517,000000,65.7,66,62.44,62.94,688392,0
+GTLS.US,D,20120518,000000,63.01,63.89,62.1,62.67,444410,0
+GTLS.US,D,20120521,000000,62.64,66.73,62.64,66.42,421468,0
+GTLS.US,D,20120522,000000,66.7,68.5,65.66,66.29,359288,0
+GTLS.US,D,20120523,000000,65.2,67.7,63.95,67.15,327401,0
+GTLS.US,D,20120524,000000,67.18,67.41,64.71,65.47,249685,0
+GTLS.US,D,20120525,000000,65.54,65.86,63.84,64.14,347356,0
+GTLS.US,D,20120529,000000,65.08,68.49,65.01,66.98,367385,0
+GTLS.US,D,20120530,000000,65.84,66.31,64.48,65.61,339465,0
+GTLS.US,D,20120531,000000,65.4,65.61,61.77,62.46,571464,0
+GTLS.US,D,20120601,000000,60.8,61.73,60.14,60.67,456126,0
+GTLS.US,D,20120604,000000,61.43,62.74,59.29,60.16,514966,0
+GTLS.US,D,20120605,000000,59.71,61.77,59.68,61.26,777010,0
+GTLS.US,D,20120606,000000,61.96,64.22,61.73,64.09,479603,0
+GTLS.US,D,20120607,000000,65.5,66.01,62.13,62.15,538031,0
+GTLS.US,D,20120608,000000,61.71,64.28,60.38,63.91,581738,0
+GTLS.US,D,20120611,000000,64.99,65.51,61.83,61.87,357650,0
+GTLS.US,D,20120612,000000,63.58,65.13,62.46,64.82,643873,0
+GTLS.US,D,20120613,000000,64.75,65.43,62.52,63.07,545069,0
+GTLS.US,D,20120614,000000,63,65.26,62.26,64.19,397869,0
+GTLS.US,D,20120615,000000,64.19,65.55,63.91,64.6,348475,0
+GTLS.US,D,20120618,000000,64.15,65.13,62.93,65.06,377517,0
+GTLS.US,D,20120619,000000,65.55,68.66,65.38,67.16,463153,0
+GTLS.US,D,20120620,000000,67.16,67.16,65.09,65.55,362742,0
+GTLS.US,D,20120621,000000,65.49,65.73,61.55,62.18,614626,0
+GTLS.US,D,20120622,000000,62.53,62.94,60.83,61.83,673423,0
+GTLS.US,D,20120625,000000,60.84,61.26,59.71,60.03,459993,0
+GTLS.US,D,20120626,000000,59.96,62.8,59.96,62.13,334956,0
+GTLS.US,D,20120627,000000,62.56,65,62.56,64.82,463575,0
+GTLS.US,D,20120628,000000,64.44,65.82,63.84,65.11,366417,0
+GTLS.US,D,20120629,000000,67,69.07,66.72,68.76,427983,0
+GTLS.US,D,20120702,000000,68.69,69.78,66.97,67.95,445763,0
+GTLS.US,D,20120703,000000,67.77,69.25,67.57,69,177346,0
+GTLS.US,D,20120705,000000,69.11,69.44,68.07,68.38,365010,0
+GTLS.US,D,20120706,000000,67.8,67.8,66.13,66.98,262239,0
+GTLS.US,D,20120709,000000,66.64,67.38,65.95,66.81,192490,0
+GTLS.US,D,20120710,000000,67.56,67.81,64.6,65.2,421833,0
+GTLS.US,D,20120711,000000,65.2,65.2,62.86,63.67,410776,0
+GTLS.US,D,20120712,000000,63,63.35,61.03,62.1,941256,0
+GTLS.US,D,20120713,000000,62.85,64.59,62.71,64.11,423892,0
+GTLS.US,D,20120716,000000,63.71,64.21,62.82,63.07,185800,0
+GTLS.US,D,20120717,000000,63.78,65.29,62.03,63.12,530515,0
+GTLS.US,D,20120718,000000,62.6,65.71,62.29,64.12,310507,0
+GTLS.US,D,20120719,000000,64.73,67.29,64.73,66.62,452820,0
+GTLS.US,D,20120720,000000,65.57,66.52,64.68,65.09,438868,0
+GTLS.US,D,20120723,000000,63.17,63.43,62,62.62,387168,0
+GTLS.US,D,20120724,000000,62.67,63.52,61.77,62.43,576676,0
+GTLS.US,D,20120725,000000,63.04,64.01,61.92,62.64,266177,0
+GTLS.US,D,20120726,000000,64.07,64.48,63.1,64.02,243263,0
+GTLS.US,D,20120727,000000,64.47,67.33,63.95,66.58,378428,0
+GTLS.US,D,20120730,000000,66.72,67.28,64.94,65.78,296050,0
+GTLS.US,D,20120731,000000,65.26,67.11,64.77,64.86,288330,0
+GTLS.US,D,20120801,000000,65.59,65.64,61.98,62.06,813796,0
+GTLS.US,D,20120802,000000,60,64.17,59,62.74,1171500,0
+GTLS.US,D,20120803,000000,63.31,66.72,63.31,66.36,698407,0
+GTLS.US,D,20120806,000000,66.3,68.41,65.8,67.81,371052,0
+GTLS.US,D,20120807,000000,68.49,69.21,67.72,67.86,408294,0
+GTLS.US,D,20120808,000000,67.29,68.5,66.65,67.78,272744,0
+GTLS.US,D,20120809,000000,67.78,70.1,67.55,69.24,626508,0
+GTLS.US,D,20120810,000000,68.91,70.02,68.08,69.84,469875,0
+GTLS.US,D,20120813,000000,69.8,71.39,69.122,70.64,690461,0
+GTLS.US,D,20120814,000000,70.69,71.27,69.805,70.34,458717,0
+GTLS.US,D,20120815,000000,70.12,71.32,69.53,71.15,282495,0
+GTLS.US,D,20120816,000000,71.19,73.5,70.48,73.16,368459,0
+GTLS.US,D,20120817,000000,73.29,74.47,73.01,73.95,476034,0
+GTLS.US,D,20120820,000000,73.93,74.02,72.32,73.33,351754,0
+GTLS.US,D,20120821,000000,73.33,74.35,72.3,72.75,336240,0
+GTLS.US,D,20120822,000000,72.81,72.84,70.14,71.51,443341,0
+GTLS.US,D,20120823,000000,71.46,72.386,70.9,71.11,281541,0
+GTLS.US,D,20120824,000000,70.73,71.53,69.776,70.31,197846,0
+GTLS.US,D,20120827,000000,70.78,71.308,69.52,71.26,428066,0
+GTLS.US,D,20120828,000000,71.06,71.27,69.36,70.12,345154,0
+GTLS.US,D,20120829,000000,70.12,70.3,68.63,69.64,287862,0
+GTLS.US,D,20120830,000000,68.94,69.65,67.97,69.12,280176,0
+GTLS.US,D,20120831,000000,70.11,70.75,69.2,69.8,292704,0
+GTLS.US,D,20120904,000000,70.17,71.79,69.98,71.26,653280,0
+GTLS.US,D,20120905,000000,70.99,71.49,69,69.21,508263,0
+GTLS.US,D,20120906,000000,69.8,73.54,69.8,72.47,842927,0
+GTLS.US,D,20120907,000000,72.39,74.13,72.03,73.14,406509,0
+GTLS.US,D,20120910,000000,72.89,74.05,72.58,73.5,326035,0
+GTLS.US,D,20120911,000000,73.74,73.76,71.23,71.84,388379,0
+GTLS.US,D,20120912,000000,72.54,72.54,71.35,71.86,249509,0
+GTLS.US,D,20120913,000000,72.21,74.63,71.34,73.79,409131,0
+GTLS.US,D,20120914,000000,74.25,76.85,74.03,74.85,476871,0
+GTLS.US,D,20120917,000000,74.52,74.91,73.56,74.1,177600,0
+GTLS.US,D,20120918,000000,73.72,74.05,71.9,73.04,222236,0
+GTLS.US,D,20120919,000000,73.1,76.17,72.86,75.45,578777,0
+GTLS.US,D,20120920,000000,74.55,74.82,73.74,74.74,314973,0
+GTLS.US,D,20120921,000000,75.35,76.26,75.19,75.66,458699,0
+GTLS.US,D,20120924,000000,75.04,76.49,74.37,75.71,544480,0
+GTLS.US,D,20120925,000000,75.27,76,74.71,74.83,582045,0
+GTLS.US,D,20120926,000000,74.97,74.97,73.04,73.58,645065,0
+GTLS.US,D,20120927,000000,73.99,74.29,73.07,74.17,256951,0
+GTLS.US,D,20120928,000000,73.69,74.5,72.61,73.85,241510,0
+GTLS.US,D,20121001,000000,74.34,75.37,73.58,74.11,250960,0
+GTLS.US,D,20121002,000000,74,74.5,70.19,71.59,802546,0
+GTLS.US,D,20121003,000000,71.37,71.78,70.26,71,406394,0
+GTLS.US,D,20121004,000000,71.61,73.44,71,73.44,314796,0
+GTLS.US,D,20121005,000000,73.63,74.41,71.94,72.1,263265,0
+GTLS.US,D,20121008,000000,71.73,71.99,71.01,71.51,151568,0
+GTLS.US,D,20121009,000000,71.48,71.63,68.99,69.36,378607,0
+GTLS.US,D,20121010,000000,69,70,68.57,69.18,381227,0
+GTLS.US,D,20121011,000000,69.87,70.47,69.54,69.83,264918,0
+GTLS.US,D,20121012,000000,70.05,70.3,68.62,68.7,254297,0
+GTLS.US,D,20121015,000000,69.39,70.63,69,70.47,270953,0
+GTLS.US,D,20121016,000000,71.13,71.5,70.4,71.36,102203,0
+GTLS.US,D,20121017,000000,71.39,72.7,71.02,72.13,220119,0
+GTLS.US,D,20121018,000000,72.12,72.66,71.55,72.25,229362,0
+GTLS.US,D,20121019,000000,71.56,71.86,70.59,70.86,372802,0
+GTLS.US,D,20121022,000000,70.82,71.48,70.29,70.5,220397,0
+GTLS.US,D,20121023,000000,69.71,70.7,68.89,69.89,399661,0
+GTLS.US,D,20121024,000000,70.24,70.89,69.35,69.84,276009,0
+GTLS.US,D,20121025,000000,70.54,71.41,69.96,71.41,303769,0
+GTLS.US,D,20121026,000000,71.64,72.67,70.994,71.5,288857,0
+GTLS.US,D,20121031,000000,71.8,73.55,70.12,70.79,494768,0
+GTLS.US,D,20121101,000000,67.75,67.99,63.13,65.48,2098107,0
+GTLS.US,D,20121102,000000,65.79,66,64.025,64.71,889144,0
+GTLS.US,D,20121105,000000,64.43,64.9,64,64.5,702676,0
+GTLS.US,D,20121106,000000,65.27,65.298,62.88,63.72,549068,0
+GTLS.US,D,20121107,000000,62.87,63.47,60.67,60.99,743278,0
+GTLS.US,D,20121108,000000,61.01,62.06,60.18,61.38,550736,0
+GTLS.US,D,20121109,000000,60.85,61.64,60.19,60.29,425360,0
+GTLS.US,D,20121112,000000,60.42,61.11,60.11,60.57,246921,0
+GTLS.US,D,20121113,000000,60.05,61.5,59.86,60.51,504940,0
+GTLS.US,D,20121114,000000,60.8,61.28,57.64,57.84,570510,0
+GTLS.US,D,20121115,000000,57.93,58.39,55.89,56.59,787809,0
+GTLS.US,D,20121116,000000,56.54,58.54,56.5,58.4,457300,0
+GTLS.US,D,20121119,000000,59.18,60.77,58.95,59.86,449176,0
+GTLS.US,D,20121120,000000,59.18,60.19,59.16,59.51,372666,0
+GTLS.US,D,20121121,000000,59.35,60.899,59.35,60.35,223349,0
+GTLS.US,D,20121123,000000,60.61,61.239,60.11,61,99677,0
+GTLS.US,D,20121126,000000,60.58,60.75,58.57,59.07,808204,0
+GTLS.US,D,20121127,000000,59.16,60.02,57.39,57.57,869650,0
+GTLS.US,D,20121128,000000,57.18,59.63,57.105,59.62,365183,0
+GTLS.US,D,20121129,000000,60.2,60.65,59.12,59.67,394268,0
+GTLS.US,D,20121130,000000,59.89,60.71,59.8,60.48,403201,0
+GTLS.US,D,20121203,000000,60.97,61.16,58.09,59.56,540380,0
+GTLS.US,D,20121204,000000,59.07,60.26,58.81,59.6,442894,0
+GTLS.US,D,20121205,000000,59.65,60.15,58.96,59.76,424948,0
+GTLS.US,D,20121206,000000,59.94,62.58,59.668,62.46,722704,0
+GTLS.US,D,20121207,000000,63,63.45,60.53,60.94,358234,0
+GTLS.US,D,20121210,000000,60.94,61.61,60.27,61.6,351926,0
+GTLS.US,D,20121211,000000,62.78,63,61.6,62.01,309747,0
+GTLS.US,D,20121212,000000,62.4,63.84,61.715,63.11,347902,0
+GTLS.US,D,20121213,000000,62.97,63.8,62.161,63.42,472758,0
+GTLS.US,D,20121214,000000,63.06,63.69,63.02,63.18,291659,0
+GTLS.US,D,20121217,000000,63.3,63.41,62.71,63.3,345598,0
+GTLS.US,D,20121218,000000,63.55,65.44,63.4,65.35,298753,0
+GTLS.US,D,20121219,000000,65.16,65.88,64.71,65.61,264587,0
+GTLS.US,D,20121220,000000,65.48,66.849,65.276,66.56,276826,0
+GTLS.US,D,20121221,000000,65.58,66.05,65.03,65.64,346058,0
+GTLS.US,D,20121224,000000,65.81,66.42,65.236,66.04,87181,0
+GTLS.US,D,20121226,000000,66.15,66.37,65.43,65.55,171709,0
+GTLS.US,D,20121227,000000,65.48,66.03,64.95,65.61,249755,0
+GTLS.US,D,20121228,000000,64.95,65.68,64.92,65.3,218419,0
+GTLS.US,D,20121231,000000,65,66.84,64.85,66.689,359556,0
+GTLS.US,D,20130102,000000,68.62,69,67.1,68.21,365840,0
+GTLS.US,D,20130103,000000,67.98,68.91,67.53,68.36,261841,0
+GTLS.US,D,20130104,000000,68.37,68.37,66.05,66.23,407121,0
+GTLS.US,D,20130107,000000,65.62,66.92,65.25,66.45,370076,0
+GTLS.US,D,20130108,000000,66.5,66.74,65.81,66.51,267851,0
+GTLS.US,D,20130109,000000,66.71,67.34,65.921,66.19,271819,0
+GTLS.US,D,20130110,000000,66.36,66.66,66.07,66.23,304240,0
+GTLS.US,D,20130111,000000,66.09,66.16,65,65.74,279821,0
+GTLS.US,D,20130114,000000,65.51,65.62,62.9,63.2,666886,0
+GTLS.US,D,20130115,000000,62.77,63.54,62.36,63.1,444080,0
+GTLS.US,D,20130116,000000,63.05,63.73,62.78,63.63,244971,0
+GTLS.US,D,20130117,000000,63.88,63.925,63.14,63.64,259257,0
+GTLS.US,D,20130118,000000,63.92,63.92,63.39,63.8,275176,0
+GTLS.US,D,20130122,000000,63.68,63.751,61.87,63.16,501145,0
+GTLS.US,D,20130123,000000,62.953,63.577,62.13,62.51,403384,0
+GTLS.US,D,20130124,000000,62.84,64.12,62.113,63.49,295534,0
+GTLS.US,D,20130125,000000,63.72,66.29,63.525,66.18,543891,0
+GTLS.US,D,20130128,000000,66.44,68,66.11,67.46,455962,0
+GTLS.US,D,20130129,000000,67.2,67.24,66.13,66.54,391771,0
+GTLS.US,D,20130130,000000,66.66,66.66,65.4,65.7,219698,0
+GTLS.US,D,20130131,000000,65.34,67.36,65.34,66.19,281995,0
+GTLS.US,D,20130201,000000,66.82,67.62,66.318,67.17,191902,0
+GTLS.US,D,20130204,000000,66.46,67.075,66.01,66.73,160667,0
+GTLS.US,D,20130205,000000,67.06,68.02,66.4,66.51,214329,0
+GTLS.US,D,20130206,000000,66.04,66.61,65.36,66.14,237248,0
+GTLS.US,D,20130207,000000,66.07,66.37,65.271,66.25,130429,0
+GTLS.US,D,20130208,000000,66.34,67.2,66.23,66.36,140606,0
+GTLS.US,D,20130211,000000,66.31,66.54,65.75,66.54,164075,0
+GTLS.US,D,20130212,000000,66.62,67.81,66.52,67.43,160832,0
+GTLS.US,D,20130213,000000,67.72,67.98,67.055,67.88,197281,0
+GTLS.US,D,20130214,000000,67.21,68.63,67.02,68.08,188086,0
+GTLS.US,D,20130215,000000,68.54,70.72,68.38,69.39,392967,0
+GTLS.US,D,20130219,000000,69.48,70.32,69.14,70.1,220300,0
+GTLS.US,D,20130220,000000,70.29,70.85,68.96,68.99,353944,0
+GTLS.US,D,20130221,000000,68.6,68.6,67.09,68.2,273796,0
+GTLS.US,D,20130222,000000,68.41,68.75,68.07,68.46,180800,0
+GTLS.US,D,20130225,000000,68.69,68.69,65.55,65.61,219144,0
+GTLS.US,D,20130226,000000,65.85,66.69,65.05,66.39,319891,0
+GTLS.US,D,20130227,000000,66.09,66.4,65.32,65.53,438334,0
+GTLS.US,D,20130228,000000,65.15,74.06,64.61,72.59,1396722,0
+GTLS.US,D,20130301,000000,72.48,78.71,71.36,77.62,1221978,0
+GTLS.US,D,20130304,000000,77.18,79.38,76.44,77.5,589160,0
+GTLS.US,D,20130305,000000,79.05,82,78.31,81.95,1136601,0
+GTLS.US,D,20130306,000000,81.99,82.11,80.11,81.39,917168,0
+GTLS.US,D,20130307,000000,81.64,82.35,80.54,81.8,416258,0
+GTLS.US,D,20130308,000000,80.55,81.6,78.44,80.58,573736,0
+GTLS.US,D,20130311,000000,80,81.71,79.76,81.67,496753,0
+GTLS.US,D,20130312,000000,81.75,82.44,81.67,82.17,471847,0
+GTLS.US,D,20130313,000000,82.05,83.05,81,82.51,263600,0
+GTLS.US,D,20130314,000000,82.78,83.69,81.6,82.53,337964,0
+GTLS.US,D,20130315,000000,82.86,83.02,81.26,82,561863,0
+GTLS.US,D,20130318,000000,80.53,81.16,79.54,80.74,371484,0
+GTLS.US,D,20130319,000000,80.75,81.2,79,79.91,308815,0
+GTLS.US,D,20130320,000000,80,80.59,79.81,80.5,275998,0
+GTLS.US,D,20130321,000000,80,80.29,78.35,79,241313,0
+GTLS.US,D,20130322,000000,79.4,80.31,78.12,79.84,336773,0
+GTLS.US,D,20130325,000000,79.93,80.15,78.69,79.29,235374,0
+GTLS.US,D,20130326,000000,79.51,80.68,79.3,80.01,226779,0
+GTLS.US,D,20130327,000000,79.5,79.96,79.05,79.83,164069,0
+GTLS.US,D,20130328,000000,80.21,80.285,79.64,80.01,205938,0
+GTLS.US,D,20130401,000000,79.95,80.24,77.77,78.61,230761,0
+GTLS.US,D,20130402,000000,79.02,79.25,75.6,76.38,441959,0
+GTLS.US,D,20130403,000000,76.32,76.32,74.153,75.05,311114,0
+GTLS.US,D,20130404,000000,74.69,76.116,74.69,75.6,289712,0
+GTLS.US,D,20130405,000000,74,75.62,73.71,75.61,345082,0
+GTLS.US,D,20130408,000000,75.7,79.8,75.45,79.36,565901,0
+GTLS.US,D,20130409,000000,79.52,80.206,79.3,79.64,509036,0
+GTLS.US,D,20130410,000000,79.46,80.23,79.22,79.8,543670,0
+GTLS.US,D,20130411,000000,79.35,79.835,78.56,78.87,241010,0
+GTLS.US,D,20130412,000000,78.35,79.23,77.52,78.36,224129,0
+GTLS.US,D,20130415,000000,77.75,77.755,75.01,75.49,504781,0
+GTLS.US,D,20130416,000000,75.93,78.84,75.7,77.25,390532,0
+GTLS.US,D,20130417,000000,76,76.26,75.04,75.26,410013,0
+GTLS.US,D,20130418,000000,75.56,76.06,73.79,73.86,465327,0
+GTLS.US,D,20130419,000000,73.9,75.72,73.9,74.94,255067,0
+GTLS.US,D,20130422,000000,75.33,75.33,73.2,74.2,320643,0
+GTLS.US,D,20130423,000000,75.09,75.76,73.97,75.63,403551,0
+GTLS.US,D,20130424,000000,75.97,77.96,75.74,76.91,515339,0
+GTLS.US,D,20130425,000000,75.61,78.88,73.963,77.26,734035,0
+GTLS.US,D,20130426,000000,77.28,77.597,76.19,76.87,550908,0
+GTLS.US,D,20130429,000000,77.06,78.11,76.3,77.49,348131,0
+GTLS.US,D,20130430,000000,80.25,85.3,79.85,84.81,1725057,0
+GTLS.US,D,20130501,000000,84.21,84.69,82.84,83.32,739248,0
+GTLS.US,D,20130502,000000,83.54,86.52,83.11,86.14,937835,0
+GTLS.US,D,20130503,000000,87.3,88.78,86.23,86.35,530873,0
+GTLS.US,D,20130506,000000,86.37,87.67,86.07,86.46,265373,0
+GTLS.US,D,20130507,000000,86.46,88.55,86.01,88.49,447811,0
+GTLS.US,D,20130508,000000,88.52,88.96,87.49,88.68,319550,0
+GTLS.US,D,20130509,000000,88.47,89.17,87.56,88.64,355728,0
+GTLS.US,D,20130510,000000,88.78,89.806,88.011,88.86,260405,0
+GTLS.US,D,20130513,000000,88.53,88.72,87.48,88.05,314644,0
+GTLS.US,D,20130514,000000,87.98,90.95,87.5,90.13,357193,0
+GTLS.US,D,20130515,000000,90.03,90.95,89.13,90.84,250835,0
+GTLS.US,D,20130516,000000,90.48,91.94,90.45,91.16,351306,0
+GTLS.US,D,20130517,000000,91.86,93.095,90.96,92.21,346025,0
+GTLS.US,D,20130520,000000,92.12,94.779,91.21,93.95,371674,0
+GTLS.US,D,20130521,000000,94.64,96.8,94.5,96.63,679412,0
+GTLS.US,D,20130522,000000,96.37,96.54,92.66,93.72,483799,0
+GTLS.US,D,20130523,000000,92.12,94.18,90.54,93.73,444897,0
+GTLS.US,D,20130524,000000,93.51,93.645,90.88,93.35,167973,0
+GTLS.US,D,20130528,000000,95.39,99.175,94.73,97.85,650914,0
+GTLS.US,D,20130529,000000,96.86,98.47,95.31,95.36,398420,0
+GTLS.US,D,20130530,000000,95.32,98.19,95.32,96.98,293633,0
+GTLS.US,D,20130531,000000,96.87,98.85,96.51,97.28,273031,0
+GTLS.US,D,20130603,000000,98.01,98.37,95.26,97.96,307167,0
+GTLS.US,D,20130604,000000,98.21,98.79,94.78,96.14,408337,0
+GTLS.US,D,20130605,000000,95.34,95.95,92.991,94.05,287209,0
+GTLS.US,D,20130606,000000,93.81,95.05,92.28,95.04,289776,0
+GTLS.US,D,20130607,000000,95.56,96.71,93.97,95.78,201567,0
+GTLS.US,D,20130610,000000,97.06,98.5,95.47,97.02,303234,0
+GTLS.US,D,20130611,000000,95,97.86,94.62,96.88,272070,0
+GTLS.US,D,20130612,000000,97.34,97.72,94.58,94.9,169562,0
+GTLS.US,D,20130613,000000,94.21,97.08,94.174,96.88,280849,0
+GTLS.US,D,20130614,000000,96.52,97.05,95.13,96.19,242070,0
+GTLS.US,D,20130617,000000,96.34,97.7,95.23,96.28,299207,0
+GTLS.US,D,20130618,000000,96.54,98.68,96.03,97.46,420456,0
+GTLS.US,D,20130619,000000,97.67,97.865,95.14,95.18,239589,0
+GTLS.US,D,20130620,000000,93.67,94,91.01,91.47,392416,0
+GTLS.US,D,20130621,000000,91.68,91.89,89.01,90.8,444547,0
+GTLS.US,D,20130624,000000,89.56,89.63,86.845,87.98,534835,0
+GTLS.US,D,20130625,000000,89.6,89.6,87.67,88.97,562192,0
+GTLS.US,D,20130626,000000,90.33,92.3,89.75,91.36,331826,0
+GTLS.US,D,20130627,000000,92.87,95.77,92.655,95.34,621705,0
+GTLS.US,D,20130628,000000,95.5,96.36,94.03,94.09,360205,0
+GTLS.US,D,20130701,000000,95.3,96.55,93.97,96.23,296459,0
+GTLS.US,D,20130702,000000,96.43,97.49,95.01,95.67,219311,0
+GTLS.US,D,20130703,000000,95.35,97.09,95,96.525,103053,0
+GTLS.US,D,20130705,000000,98.25,98.46,96.6,98.19,183798,0
+GTLS.US,D,20130708,000000,98.79,99.71,97.1,98.12,228846,0
+GTLS.US,D,20130709,000000,98.95,101.14,98.12,100.28,244971,0
+GTLS.US,D,20130710,000000,99.91,100.24,98.5,99.69,158472,0
+GTLS.US,D,20130711,000000,101.27,102.49,100.61,101.41,220235,0
+GTLS.US,D,20130712,000000,101.51,103.15,101.42,102.39,243487,0
+GTLS.US,D,20130715,000000,102.33,102.98,101.13,101.71,236728,0
+GTLS.US,D,20130716,000000,101.86,102.51,98.41,100.29,279064,0
+GTLS.US,D,20130717,000000,100.55,100.55,98.67,99.33,306498,0
+GTLS.US,D,20130718,000000,100,101.8,99.3,101.33,272505,0
+GTLS.US,D,20130719,000000,101.25,101.94,100.24,101.75,217417,0
+GTLS.US,D,20130722,000000,101.54,103.05,101.22,101.28,231000,0
+GTLS.US,D,20130723,000000,101.43,102.77,101.15,102.21,163800,0
+GTLS.US,D,20130724,000000,102.51,102.93,100.61,100.96,125394,0
+GTLS.US,D,20130725,000000,100.47,103.96,100.47,102.72,383193,0
+GTLS.US,D,20130726,000000,101.69,102.71,100.81,101.31,226191,0
+GTLS.US,D,20130729,000000,101.36,101.48,98.5,98.98,420728,0
+GTLS.US,D,20130730,000000,104.14,117.18,102,112.4,1046008,0
+GTLS.US,D,20130731,000000,110.75,116.14,110.31,113.7,522815,0
+GTLS.US,D,20130801,000000,115.34,117.25,113.84,114.98,383680,0
+GTLS.US,D,20130802,000000,114.07,114.87,113,114.64,178452,0
+GTLS.US,D,20130805,000000,114.71,116.08,113.86,114.42,350731,0
+GTLS.US,D,20130806,000000,114.14,114.37,110.63,112.75,191334,0
+GTLS.US,D,20130807,000000,111.63,112.4,109.45,111.18,213625,0
+GTLS.US,D,20130808,000000,112.32,113.79,111.16,112.66,205861,0
+GTLS.US,D,20130809,000000,112.85,112.97,110.17,110.7,244789,0
+GTLS.US,D,20130812,000000,110.36,115.38,110.03,114.44,289144,0
+GTLS.US,D,20130813,000000,114.9,116.72,113.53,115.72,275305,0
+GTLS.US,D,20130814,000000,117.22,124,117.18,118.29,742165,0
+GTLS.US,D,20130815,000000,117.03,119.63,115.51,117.01,500071,0
+GTLS.US,D,20130816,000000,117.32,118.14,114.68,115.35,276303,0
+GTLS.US,D,20130819,000000,115.4,118.35,114.84,114.84,274570,0
+GTLS.US,D,20130820,000000,114.69,117.94,114.44,116.46,174536,0
+GTLS.US,D,20130821,000000,116.29,118.95,115.16,116.76,213635,0
+GTLS.US,D,20130822,000000,117.58,120.16,116.88,119.84,182470,0
+GTLS.US,D,20130823,000000,121.5,122.13,117.9,119.93,233986,0
+GTLS.US,D,20130826,000000,119.94,123.44,118.92,119.99,323939,0
+GTLS.US,D,20130827,000000,118.44,119.88,115.44,115.87,272939,0
+GTLS.US,D,20130828,000000,115.83,117.1,114.54,115.1,403709,0
+GTLS.US,D,20130829,000000,115.14,116.61,114.75,115.62,318249,0
+GTLS.US,D,20130830,000000,115.83,115.83,113.51,114.18,190159,0
+GTLS.US,D,20130903,000000,116,118.25,113.93,115.93,242231,0
+GTLS.US,D,20130904,000000,115.94,116.91,115.41,116.69,193018,0
+GTLS.US,D,20130905,000000,117,119.42,116.28,118.39,197071,0
+GTLS.US,D,20130906,000000,119.5,119.82,115.49,118.65,206099,0
+GTLS.US,D,20130909,000000,119.53,120.17,119.2,119.98,162314,0
+GTLS.US,D,20130910,000000,121.11,122.04,119.92,121.98,174486,0
+GTLS.US,D,20130911,000000,122,123.73,121.21,123.63,158785,0
+GTLS.US,D,20130912,000000,123.56,125.64,122.1,122.79,257759,0
+GTLS.US,D,20130913,000000,123.25,123.92,121.15,122.49,110408,0
+GTLS.US,D,20130916,000000,124.68,124.68,121.4,121.89,278622,0
+GTLS.US,D,20130917,000000,122.22,123.86,120.74,123.81,173538,0
+GTLS.US,D,20130918,000000,123.46,124.73,120.56,123.78,262382,0
+GTLS.US,D,20130919,000000,124.48,124.86,122.82,123.53,122367,0
+GTLS.US,D,20130920,000000,123.64,123.64,121.25,121.51,306338,0
+GTLS.US,D,20130923,000000,121.04,121.48,119.22,120.5,263858,0
+GTLS.US,D,20130924,000000,120.17,123.23,119.51,122.15,140200,0
+GTLS.US,D,20130925,000000,122.77,124.32,121.56,123.33,198900,0
+GTLS.US,D,20130926,000000,123.69,123.73,122,122.98,156600,0
+GTLS.US,D,20130927,000000,121.89,123.86,121.29,122.38,153600,0
+GTLS.US,D,20130930,000000,120.98,124.47,120,123.04,220057,0
+GTLS.US,D,20131001,000000,122.95,127.8,122.51,127.73,381999,0
+GTLS.US,D,20131002,000000,126.86,130.28,125.67,130.17,358523,0
+GTLS.US,D,20131003,000000,130.26,130.44,127.02,129.65,344504,0
+GTLS.US,D,20131004,000000,129.5,130.85,126.72,126.79,310300,0
+GTLS.US,D,20131007,000000,126.5,126.8,123.1,124.02,387154,0
+GTLS.US,D,20131008,000000,123.97,124.32,120.28,121.04,268600,0
+GTLS.US,D,20131009,000000,121.26,121.51,114.19,115.54,746200,0
+GTLS.US,D,20131010,000000,118.37,122.24,118.37,122.2,350500,0
+GTLS.US,D,20131011,000000,121.06,125.2,121.06,124.81,226100,0
+GTLS.US,D,20131014,000000,124.19,127.3,123.15,126.76,212600,0
+GTLS.US,D,20131015,000000,126.82,126.82,123.07,123.42,237700,0
+GTLS.US,D,20131016,000000,124.89,125.27,122.3,123.71,167138,0
+GTLS.US,D,20131017,000000,124.02,126.9,124,126.69,166400,0
+GTLS.US,D,20131018,000000,128.57,129.92,127.3,129.09,236457,0
+GTLS.US,D,20131021,000000,129.99,130.5,127.12,127.77,184700,0
+GTLS.US,D,20131022,000000,128.86,130.8,127.18,128.21,179881,0
+GTLS.US,D,20131023,000000,127.53,128.21,124.55,125.87,181100,0
+GTLS.US,D,20131024,000000,126.51,127.79,125.93,126.4,246900,0
+GTLS.US,D,20131025,000000,126.39,127.3,124.05,126.64,278400,0
+GTLS.US,D,20131028,000000,127,127.62,124.76,125.65,195600,0
+GTLS.US,D,20131029,000000,125.34,126.59,120.13,121.5,634000,0
+GTLS.US,D,20131030,000000,122.51,123.7,120.12,120.57,553100,0
+GTLS.US,D,20131031,000000,115,115.53,106.17,107.47,2281208,0
+GTLS.US,D,20131101,000000,106.46,108.62,99.99,100.73,2533897,0
+GTLS.US,D,20131104,000000,101.41,102.89,99.5,102.5,976500,0
+GTLS.US,D,20131105,000000,102.12,103.46,99.83,102.08,697236,0
+GTLS.US,D,20131106,000000,102.42,103.18,100.11,100.48,349390,0
+GTLS.US,D,20131107,000000,101.26,101.51,96.59,97,668116,0
+GTLS.US,D,20131108,000000,97,100.26,96.09,99.67,536100,0
+GTLS.US,D,20131111,000000,99.51,100.5,97.86,100.26,581100,0
+GTLS.US,D,20131112,000000,99.39,100,93.5,93.96,1096473,0
+GTLS.US,D,20131113,000000,93.21,97.688,93.1,96.85,570302,0
+GTLS.US,D,20131114,000000,97.09,97.31,95.93,96.85,389900,0
+GTLS.US,D,20131115,000000,96.96,97.49,93.67,94.07,701800,0
+GTLS.US,D,20131118,000000,94.37,94.88,88.68,89.81,1116100,0
+GTLS.US,D,20131119,000000,89.9,91.41,88.61,88.85,560800,0
+GTLS.US,D,20131120,000000,89.06,89.88,86.25,86.88,875294,0
+GTLS.US,D,20131121,000000,86.88,90.73,85.07,89.62,994100,0
+GTLS.US,D,20131122,000000,89.87,95.07,89.77,93.28,1045400,0
+GTLS.US,D,20131125,000000,94.15,94.98,91.58,92.49,465500,0
+GTLS.US,D,20131126,000000,92.84,97.69,91.9,96.53,965000,0
+GTLS.US,D,20131127,000000,96.61,99.14,96.29,98.41,744200,0
+GTLS.US,D,20131129,000000,99.19,99.19,96.81,97.3,239739,0
+GTLS.US,D,20131202,000000,101.95,103.44,99,100.2,973400,0
+GTLS.US,D,20131203,000000,100.21,101.6,99.34,100.42,602400,0
+GTLS.US,D,20131204,000000,100.28,101.2,98.5,100.19,517046,0
+GTLS.US,D,20131205,000000,100.06,100.26,98.54,100.01,394323,0
+GTLS.US,D,20131206,000000,100.18,101.71,91.91,92.04,1549700,0
+GTLS.US,D,20131209,000000,92.07,93.1,88.82,90.02,1155900,0
+GTLS.US,D,20131210,000000,89.93,92.43,89.73,90.97,733000,0
+GTLS.US,D,20131211,000000,90.92,91.75,88.34,88.89,603400,0
+GTLS.US,D,20131212,000000,88.74,90.99,88.62,90.5,601300,0
+GTLS.US,D,20131213,000000,91.21,92,89.32,89.98,399200,0
+GTLS.US,D,20131216,000000,90.64,91.85,90.29,90.81,461600,0
+GTLS.US,D,20131217,000000,91.01,91.66,89.59,90.24,335990,0
+GTLS.US,D,20131218,000000,90.16,92.24,88.6,92.15,388500,0
+GTLS.US,D,20131219,000000,91.36,91.88,88.74,89.27,681300,0
+GTLS.US,D,20131220,000000,89.65,91.75,88.83,91.07,770900,0
+GTLS.US,D,20131223,000000,91.39,92.39,91.03,91.81,570500,0
+GTLS.US,D,20131224,000000,91.67,93.36,90.98,92.67,172519,0
+GTLS.US,D,20131226,000000,92.99,93.71,92.33,92.56,318300,0
+GTLS.US,D,20131227,000000,92.68,92.68,91.85,92.11,257300,0
+GTLS.US,D,20131230,000000,92.12,92.77,91.44,91.92,533900,0
+GTLS.US,D,20131231,000000,91.94,96.23,91.48,95.64,698603,0
+GTLS.US,D,20140102,000000,95.93,95.99,92.8,93.34,460297,0
+GTLS.US,D,20140103,000000,93.07,94.63,92.161,94.25,376846,0
+GTLS.US,D,20140106,000000,94.62,94.99,91.95,92.89,424200,0
+GTLS.US,D,20140107,000000,92.73,93.68,92.07,92.28,272500,0
+GTLS.US,D,20140108,000000,92.15,94.84,91.83,93.85,353300,0
+GTLS.US,D,20140109,000000,94.08,94.98,90.91,92.19,534800,0
+GTLS.US,D,20140110,000000,91.9,92.47,90.02,91,415100,0
+GTLS.US,D,20140113,000000,90.95,91.49,89.35,89.84,399900,0
+GTLS.US,D,20140114,000000,90.02,90.85,85.9,88.33,1152900,0
+GTLS.US,D,20140115,000000,89.5,89.97,88.22,89.43,439424,0
+GTLS.US,D,20140116,000000,89.43,91.49,89.43,90.88,443500,0
+GTLS.US,D,20140117,000000,91.41,91.66,90.13,90.58,294700,0
+GTLS.US,D,20140121,000000,90.78,91,87.69,88.8,476400,0
+GTLS.US,D,20140122,000000,88.52,89.17,87.01,87.43,709300,0
+GTLS.US,D,20140123,000000,87.29,87.37,84.61,86.31,999558,0
+GTLS.US,D,20140124,000000,85.37,85.86,82.96,83.72,636243,0
+GTLS.US,D,20140127,000000,83.69,84.89,82.14,82.9,627943,0
+GTLS.US,D,20140128,000000,82.79,84.41,81.87,83.82,876691,0
+GTLS.US,D,20140129,000000,83.48,84.39,81.76,82.66,714100,0
+GTLS.US,D,20140130,000000,83.3,85.89,82.66,84.91,429000,0
+GTLS.US,D,20140131,000000,83.24,85.54,83.24,85.44,392300,0
+GTLS.US,D,20140203,000000,85.46,85.883,81.68,82.12,478060,0
+GTLS.US,D,20140204,000000,82.34,83.369,81.47,82.25,424980,0
+GTLS.US,D,20140205,000000,82.05,84.2,81.58,83.38,568058,0
+GTLS.US,D,20140206,000000,84.28,86.41,83.65,85.77,516031,0
+GTLS.US,D,20140207,000000,86.09,86.84,84.74,85.44,431235,0
+GTLS.US,D,20140210,000000,85.255,85.448,83.76,84.53,425220,0
+GTLS.US,D,20140211,000000,84.65,87.49,84.43,87.06,442104,0
+GTLS.US,D,20140212,000000,87.4,88.64,86.99,87.79,522407,0
+GTLS.US,D,20140213,000000,86.78,88.71,85.91,88.33,366827,0
+GTLS.US,D,20140214,000000,88.04,88.866,87.05,88,288469,0
+GTLS.US,D,20140218,000000,88.56,89.55,87.25,89.18,446003,0
+GTLS.US,D,20140219,000000,88.86,90,88.4,88.86,348690,0
+GTLS.US,D,20140220,000000,89,90,88.36,89.83,385244,0
+GTLS.US,D,20140221,000000,90.29,90.29,88.895,89.61,490450,0
+GTLS.US,D,20140224,000000,90.1,91.07,88.57,90.04,1062499,0
+GTLS.US,D,20140225,000000,82.75,85.71,80.99,81.36,2743297,0
+GTLS.US,D,20140226,000000,81,84.19,81,84.17,1120245,0
+GTLS.US,D,20140227,000000,84.08,84.94,81.69,82.66,686122,0
+GTLS.US,D,20140228,000000,82.89,84.64,82.432,83.56,551325,0
+GTLS.US,D,20140303,000000,82.79,84.05,82.035,83.51,432243,0
+GTLS.US,D,20140304,000000,84.76,86.12,84.12,85.56,876707,0
+GTLS.US,D,20140305,000000,85.61,87.41,85.024,86.77,462126,0
+GTLS.US,D,20140306,000000,86.811,88.73,86.7,88.59,429340,0
+GTLS.US,D,20140307,000000,88.92,89.49,87.39,88.2,344599,0
+GTLS.US,D,20140310,000000,87.94,88.35,86.95,88.23,320670,0
+GTLS.US,D,20140311,000000,88.4,89.07,85.57,86.25,283417,0
+GTLS.US,D,20140312,000000,85.96,85.96,84.27,85.07,569882,0
+GTLS.US,D,20140313,000000,85.12,86.02,83.65,84.4,374390,0
+GTLS.US,D,20140314,000000,83.86,85.53,83.57,84.01,445144,0
+GTLS.US,D,20140317,000000,84.92,85.65,83.94,84.54,255856,0
+GTLS.US,D,20140318,000000,84.57,85.22,83.68,84.98,301295,0
+GTLS.US,D,20140319,000000,84.87,85.19,83.74,84.19,321946,0
+GTLS.US,D,20140320,000000,83.53,85.38,83.53,83.97,150852,0
+GTLS.US,D,20140321,000000,84.65,84.66,83.35,83.605,443337,0
+GTLS.US,D,20140324,000000,83.36,83.36,80.225,81.29,589061,0
+GTLS.US,D,20140325,000000,81.19,81.94,78.79,79.31,559792,0
+GTLS.US,D,20140326,000000,79.96,79.96,75.63,76.2,749000,0
+GTLS.US,D,20140327,000000,76.2,76.798,74.07,76.72,727222,0
+GTLS.US,D,20140328,000000,76.76,79.21,76.72,78.38,601522,0
+GTLS.US,D,20140331,000000,79.14,80.23,78.69,79.45,394569,0
+GTLS.US,D,20140401,000000,79.49,80.26,78.52,78.96,701741,0
+GTLS.US,D,20140402,000000,79.56,80.776,79.25,80.4,419645,0
+GTLS.US,D,20140403,000000,80.58,80.67,77.93,78.2,403059,0
+GTLS.US,D,20140404,000000,78.73,79.04,75.53,75.89,581907,0
+GTLS.US,D,20140407,000000,75.67,76.68,73.2,73.35,406746,0
+GTLS.US,D,20140408,000000,73.08,75.05,73.08,74.5,463807,0
+GTLS.US,D,20140409,000000,74.78,77.02,74.15,76.82,316657,0
+GTLS.US,D,20140410,000000,77.03,77.06,74.42,75.195,441733,0
+GTLS.US,D,20140411,000000,74.12,75.929,74,74.49,270788,0
+GTLS.US,D,20140414,000000,75.012,76.281,74.197,74.75,245168,0
+GTLS.US,D,20140415,000000,74.81,75.285,72.92,75.05,265635,0
+GTLS.US,D,20140416,000000,75.39,77.65,75.33,77.57,293995,0
+GTLS.US,D,20140417,000000,77.42,78.08,76.49,76.9,221535,0
+GTLS.US,D,20140421,000000,77.02,77.9,75.68,77.65,168708,0
+GTLS.US,D,20140422,000000,78,78.77,77.716,78.18,172352,0
+GTLS.US,D,20140423,000000,78.08,78.15,76.78,77.03,307820,0
+GTLS.US,D,20140424,000000,77.76,80.1,76.73,78.12,365582,0
+GTLS.US,D,20140425,000000,77.76,78.43,74.89,75.29,323614,0
+GTLS.US,D,20140428,000000,76,76,72.867,73.88,618918,0
+GTLS.US,D,20140429,000000,68.95,72.68,64.05,70.72,2723916,0
+GTLS.US,D,20140430,000000,69.97,71.91,66.5,68.22,1267076,0
+GTLS.US,D,20140501,000000,68.38,71.82,68.25,70.97,751499,0
+GTLS.US,D,20140502,000000,70.83,72.26,69.7,71.05,750389,0
+GTLS.US,D,20140505,000000,70.41,72.27,69.58,71.93,467160,0
+GTLS.US,D,20140506,000000,71.91,75.74,71.45,73.73,938568,0
+GTLS.US,D,20140507,000000,74.13,74.65,71.92,73.1,541322,0
+GTLS.US,D,20140508,000000,73.21,75.187,72.58,73.14,565862,0
+GTLS.US,D,20140509,000000,72.54,74.55,71.62,73.92,417715,0
+GTLS.US,D,20140512,000000,75.21,77.13,74.112,76.02,631548,0
+GTLS.US,D,20140513,000000,76.17,76.29,72.76,72.81,658327,0
+GTLS.US,D,20140514,000000,72.79,74.56,72.08,73.79,488917,0
+GTLS.US,D,20140515,000000,73.2,74.24,71.11,72.46,345507,0
+GTLS.US,D,20140516,000000,72.34,73.32,71.29,72.5,432563,0
+GTLS.US,D,20140519,000000,72.06,73.83,71.588,73.32,339696,0
+GTLS.US,D,20140520,000000,73.64,74.12,70.44,71.24,271103,0
+GTLS.US,D,20140521,000000,71.78,72.53,70.665,71.7,221709,0
+GTLS.US,D,20140522,000000,72.01,73.76,71.52,72.03,363766,0
+GTLS.US,D,20140523,000000,72.16,74.85,72.13,74.72,332822,0
+GTLS.US,D,20140527,000000,75.18,75.75,74.7,75.2,408548,0
+GTLS.US,D,20140528,000000,74.91,75.52,74.17,75.39,388563,0
+GTLS.US,D,20140529,000000,76.31,76.92,74.66,75.13,478781,0
+GTLS.US,D,20140530,000000,74.54,74.73,70.35,71.89,532242,0
+GTLS.US,D,20140602,000000,72.705,72.705,70.8,71.92,316875,0
+GTLS.US,D,20140603,000000,71.12,71.878,70.5,71.26,438847,0
+GTLS.US,D,20140604,000000,70.59,71.97,70.59,71.24,209208,0
+GTLS.US,D,20140605,000000,71.36,72.77,71.01,72.5,397620,0
+GTLS.US,D,20140606,000000,73.03,75.81,72.66,75.26,655211,0
+GTLS.US,D,20140609,000000,75.24,76.74,75.01,76.36,486413,0
+GTLS.US,D,20140610,000000,76.5,78.11,76.4,77.56,418900,0
+GTLS.US,D,20140611,000000,77.21,77.9,76.821,77.27,384334,0
+GTLS.US,D,20140612,000000,77.16,77.76,76.215,76.7,345557,0
+GTLS.US,D,20140613,000000,76.38,78.92,76.26,78.45,391592,0
+GTLS.US,D,20140616,000000,78.4,78.665,77.3,78.56,408942,0
+GTLS.US,D,20140617,000000,78.17,82.08,78.16,80.99,716322,0
+GTLS.US,D,20140618,000000,81.28,84.64,80.14,84.52,848406,0
+GTLS.US,D,20140619,000000,84.77,84.94,82.67,83.36,397434,0
+GTLS.US,D,20140620,000000,83.69,84.13,81.58,82.11,459605,0
+GTLS.US,D,20140623,000000,82.39,82.75,81.05,81.52,378614,0
+GTLS.US,D,20140624,000000,81.11,83.08,79.71,80.02,344235,0
+GTLS.US,D,20140625,000000,79.42,80.62,79.13,79.63,292643,0
+GTLS.US,D,20140626,000000,79.54,80.39,78.39,80.28,237024,0
+GTLS.US,D,20140627,000000,79.62,81.59,79.59,81.36,325746,0
+GTLS.US,D,20140630,000000,80.97,83.72,80.52,82.73,383005,0
+GTLS.US,D,20140701,000000,83.14,84.16,82.69,83.6,343347,0
+GTLS.US,D,20140702,000000,83.1,84.25,81.95,82.24,292200,0
+GTLS.US,D,20140703,000000,82.32,84.07,82.27,83.66,197113,0
+GTLS.US,D,20140707,000000,83.4,83.58,79.29,79.64,369198,0
+GTLS.US,D,20140708,000000,79.98,80,77.4,79.04,576350,0
+GTLS.US,D,20140709,000000,79.17,79.617,78.072,78.8,291617,0
+GTLS.US,D,20140710,000000,77.18,78.845,76.87,78.25,308076,0
+GTLS.US,D,20140711,000000,78.1,79.39,77.75,79.23,298586,0
+GTLS.US,D,20140714,000000,80,80.78,78.97,79.77,312421,0
+GTLS.US,D,20140715,000000,79.49,80.47,78.236,79.33,315014,0
+GTLS.US,D,20140716,000000,79.65,80,78.282,79.38,187033,0
+GTLS.US,D,20140717,000000,79.15,80.06,78.79,79.07,431034,0
+GTLS.US,D,20140718,000000,78.65,81.15,78.64,79.96,299888,0
+GTLS.US,D,20140721,000000,79.45,80.69,78.87,80.16,219440,0
+GTLS.US,D,20140722,000000,80.77,81.83,80.65,81.71,224520,0
+GTLS.US,D,20140723,000000,81.85,81.98,79.94,80.84,295657,0
+GTLS.US,D,20140724,000000,80.83,81.84,79.59,79.65,461852,0
+GTLS.US,D,20140725,000000,79.38,80.37,78.69,79,325543,0
+GTLS.US,D,20140728,000000,78.95,79.89,77.7,78.49,380200,0
+GTLS.US,D,20140729,000000,78.48,79.41,77.87,78.5,358407,0
+GTLS.US,D,20140730,000000,79.04,79.51,78.095,78.65,453999,0
+GTLS.US,D,20140731,000000,75.75,78.975,74.39,76.05,1080752,0
+GTLS.US,D,20140801,000000,74.71,75.19,70.16,70.56,1282312,0
+GTLS.US,D,20140804,000000,70.61,70.94,67.79,69.84,766572,0
+GTLS.US,D,20140805,000000,69.15,70.23,68.38,69.18,649956,0
+GTLS.US,D,20140806,000000,68.63,69.5,68.07,68.22,458787,0
+GTLS.US,D,20140807,000000,68.25,68.74,66.53,67.18,708760,0
+GTLS.US,D,20140808,000000,67.66,68.67,66.54,68.25,496845,0
+GTLS.US,D,20140811,000000,68.65,69.51,68.415,69.23,415061,0
+GTLS.US,D,20140812,000000,69.06,69.821,68.26,68.94,349730,0
+GTLS.US,D,20140813,000000,68.94,70.02,68.52,70.02,501088,0
+GTLS.US,D,20140814,000000,70.08,71.56,69.6,71.48,571166,0
+GTLS.US,D,20140815,000000,71.92,72.16,70.46,71.53,743884,0
+GTLS.US,D,20140818,000000,72.23,72.23,70.5,70.7,540445,0
+GTLS.US,D,20140819,000000,70.7,71.5,67.83,68.16,984048,0
+GTLS.US,D,20140820,000000,67.94,69.284,67.12,67.89,607586,0
+GTLS.US,D,20140821,000000,67.9,68.22,67.035,67.4,544936,0
+GTLS.US,D,20140822,000000,67.31,68.209,66.9,67.66,550525,0
+GTLS.US,D,20140825,000000,68.06,68.68,67.298,68.1,440070,0
+GTLS.US,D,20140826,000000,67.97,68.64,67.78,67.81,256400,0
+GTLS.US,D,20140827,000000,68.21,68.355,66.82,67.19,383345,0
+GTLS.US,D,20140828,000000,66.83,67.02,65.7,66.34,475845,0
+GTLS.US,D,20140829,000000,66.23,66.98,65.42,66.89,359273,0
+GTLS.US,D,20140902,000000,67.18,68.19,66.66,67.44,394261,0
+GTLS.US,D,20140903,000000,67.53,68.02,65.73,65.9,337014,0
+GTLS.US,D,20140904,000000,65.95,66.75,65.16,65.35,321819,0
+GTLS.US,D,20140905,000000,65.12,65.332,64.34,64.8,535349,0
+GTLS.US,D,20140908,000000,64.63,65.545,64.3,64.74,461506,0
+GTLS.US,D,20140909,000000,64.71,65.77,64.45,64.51,337525,0
+GTLS.US,D,20140910,000000,64.52,65.01,63.1,64.5,552821,0
+GTLS.US,D,20140911,000000,64.12,67.21,64.02,66.2,613320,0
+GTLS.US,D,20140912,000000,66,66.74,64.71,64.83,505012,0
+GTLS.US,D,20140915,000000,64.47,65.48,63.6,64.74,658878,0
+GTLS.US,D,20140916,000000,64.41,65.14,63.54,64.22,420762,0
+GTLS.US,D,20140917,000000,64.42,65.46,64.01,64.36,326149,0
+GTLS.US,D,20140918,000000,65,65.16,63.85,64.68,260189,0
+GTLS.US,D,20140919,000000,64.78,64.85,62.3,62.38,430463,0
+GTLS.US,D,20140922,000000,62.14,62.2,61,61.87,416254,0
+GTLS.US,D,20140923,000000,61.51,63.91,61.19,63.14,838679,0
+GTLS.US,D,20140924,000000,63.01,65.11,62.76,64.21,605715,0
+GTLS.US,D,20140925,000000,63.68,64.88,62.69,63.97,788509,0
+GTLS.US,D,20140926,000000,64.23,64.74,63.46,64.03,467379,0
+GTLS.US,D,20140929,000000,63.1,63.552,62.083,62.86,696434,0
+GTLS.US,D,20140930,000000,62.65,62.84,61.03,61.13,710863,0
+GTLS.US,D,20141001,000000,59.29,59.29,51.77,52.55,2553072,0
+GTLS.US,D,20141002,000000,52.38,53.26,46.36,47.57,3281478,0
+GTLS.US,D,20141003,000000,47.83,48.9,46.63,47.21,1090907,0
+GTLS.US,D,20141006,000000,48.6,48.82,47.05,47.74,1194986,0
+GTLS.US,D,20141007,000000,47.53,47.79,45.94,45.95,831538,0
+GTLS.US,D,20141008,000000,45.77,47.02,44.74,46.27,1550423,0
+GTLS.US,D,20141009,000000,46.02,46.33,44.12,44.29,611037,0
+GTLS.US,D,20141010,000000,44.14,44.56,42.51,43.26,759015,0
+GTLS.US,D,20141013,000000,43.03,43.36,41.92,42.06,658284,0
+GTLS.US,D,20141014,000000,42.4,45.048,41.69,43.23,848638,0
+GTLS.US,D,20141015,000000,42.89,45.59,42,44.93,1014542,0
+GTLS.US,D,20141016,000000,44.15,47.99,43.557,47.54,961851,0
+GTLS.US,D,20141017,000000,48.22,48.36,45.98,46.28,603753,0
+GTLS.US,D,20141020,000000,46.31,47.07,45.74,45.97,484500,0
+GTLS.US,D,20141021,000000,46.44,48,46.36,47.99,610461,0
+GTLS.US,D,20141022,000000,48,48.37,45.57,45.63,362504,0
+GTLS.US,D,20141023,000000,46.31,48.57,46.22,47.91,698841,0
+GTLS.US,D,20141024,000000,48.03,48.19,46.83,48.01,363538,0
+GTLS.US,D,20141027,000000,47.68,48,45.2,46.24,568401,0
+GTLS.US,D,20141028,000000,46.36,47.65,46.36,47.17,741841,0
+GTLS.US,D,20141029,000000,47.41,47.89,45.95,46.29,666408,0
+GTLS.US,D,20141030,000000,41.91,45.5,40.55,44.21,1622308,0
+GTLS.US,D,20141031,000000,45.42,46.75,44.35,46.55,826164,0
+GTLS.US,D,20141103,000000,46.53,46.65,45.26,45.57,529045,0
+GTLS.US,D,20141104,000000,45.29,45.49,43.88,44.16,499062,0
+GTLS.US,D,20141105,000000,44.61,45.44,43.92,44.71,632777,0
+GTLS.US,D,20141106,000000,44.72,46.3,43.77,45.56,477180,0
+GTLS.US,D,20141107,000000,45.66,47.15,45.635,46.95,584921,0
+GTLS.US,D,20141110,000000,47,48.68,45.46,45.96,494113,0
+GTLS.US,D,20141111,000000,45.96,46.41,45.45,45.8,449844,0
+GTLS.US,D,20141112,000000,45.587,46.505,45.35,46.25,310199,0
+GTLS.US,D,20141113,000000,46.16,46.45,43.47,44,487191,0
+GTLS.US,D,20141114,000000,43.66,43.66,42.47,43.02,726746,0
+GTLS.US,D,20141117,000000,42.83,43.71,42.17,43.23,406713,0
+GTLS.US,D,20141118,000000,43.43,44.35,43.06,43.11,422379,0
+GTLS.US,D,20141119,000000,43.26,43.28,41.37,42.19,341339,0
+GTLS.US,D,20141120,000000,41.81,43.35,41.58,43.15,493443,0
+GTLS.US,D,20141121,000000,44,45.08,43.53,43.82,309011,0
+GTLS.US,D,20141124,000000,43.98,45.37,43.9,44.98,369415,0
+GTLS.US,D,20141125,000000,45.17,45.94,44.15,44.44,516713,0
+GTLS.US,D,20141126,000000,44.25,44.271,42.55,42.89,339959,0
+GTLS.US,D,20141128,000000,42.61,42.61,38.85,39.71,415064,0
+GTLS.US,D,20141201,000000,39.25,39.56,37.59,38.13,665097,0
+GTLS.US,D,20141202,000000,37.87,38.43,37.03,37.22,738301,0
+GTLS.US,D,20141203,000000,37.36,39.34,37.01,38.34,713504,0
+GTLS.US,D,20141204,000000,38.12,38.19,37.11,37.24,242162,0
+GTLS.US,D,20141205,000000,37.3,38.03,37.11,37.22,314616,0
+GTLS.US,D,20141208,000000,37.02,37.27,35,35.665,611021,0
+GTLS.US,D,20141209,000000,35.07,35.84,34.1,35.74,887414,0
+GTLS.US,D,20141210,000000,35.023,35.77,34.33,34.65,570843,0
+GTLS.US,D,20141211,000000,34.77,36.09,34,34.97,691877,0
+GTLS.US,D,20141212,000000,34.5,34.99,31.83,32.52,752915,0
+GTLS.US,D,20141215,000000,32.52,32.85,31.52,31.58,651474,0
+GTLS.US,D,20141216,000000,31.41,33.11,30.61,31.92,987422,0
+GTLS.US,D,20141217,000000,32,34.35,31.85,34.31,585409,0
+GTLS.US,D,20141218,000000,34.65,35.32,32.35,33.09,601403,0
+GTLS.US,D,20141219,000000,33.05,35.13,32.86,34.92,710998,0
+GTLS.US,D,20141222,000000,34.85,35.25,32.93,33.815,576487,0
+GTLS.US,D,20141223,000000,34.09,35.61,33.9,34.47,573840,0
+GTLS.US,D,20141224,000000,34.34,35.32,32.9,34.61,301665,0
+GTLS.US,D,20141226,000000,34.76,35.07,34.26,34.785,303585,0
+GTLS.US,D,20141229,000000,34.8,36,34.7,35.27,361186,0
+GTLS.US,D,20141230,000000,35.06,35.48,34.72,34.8,273111,0
+GTLS.US,D,20141231,000000,34.8,34.8,33.54,34.2,462850,0
+GTLS.US,D,20150102,000000,34.22,34.66,33.19,34.27,311804,0
+GTLS.US,D,20150105,000000,33.8,34.07,31.77,31.92,485747,0
+GTLS.US,D,20150106,000000,31.88,32.16,29.95,30.53,638993,0
+GTLS.US,D,20150107,000000,30.82,31.73,30.35,30.99,487750,0
+GTLS.US,D,20150108,000000,31.08,31.61,30.19,30.96,457071,0
+GTLS.US,D,20150109,000000,30.92,31.29,30.11,30.11,371261,0
+GTLS.US,D,20150112,000000,29.98,29.98,28.24,29.1,505199,0
+GTLS.US,D,20150113,000000,29.41,29.79,28.18,28.48,600526,0
+GTLS.US,D,20150114,000000,28.08,28.74,27.336,27.98,846460,0
+GTLS.US,D,20150115,000000,28.2,28.34,27.36,27.895,603972,0
+GTLS.US,D,20150116,000000,27.79,29.04,27.527,28.96,515675,0
+GTLS.US,D,20150120,000000,28.96,29.274,27.82,28.25,398713,0
+GTLS.US,D,20150121,000000,28.24,29.6,28.19,29.51,491511,0
+GTLS.US,D,20150122,000000,29.55,29.85,28.9,29.32,332111,0
+GTLS.US,D,20150123,000000,29.28,29.83,28.63,29.19,374906,0
+GTLS.US,D,20150126,000000,29.19,30.01,28.9,29.68,339185,0
+GTLS.US,D,20150127,000000,29.42,29.96,29.14,29.57,279679,0
+GTLS.US,D,20150128,000000,30.09,30.09,27.89,28.07,390511,0
+GTLS.US,D,20150129,000000,28.16,29.19,27.54,29.02,319296,0
+GTLS.US,D,20150130,000000,28.8,29.3,28.1,28.5,294219,0
+GTLS.US,D,20150202,000000,28.74,29.16,28.51,29.01,722090,0
+GTLS.US,D,20150203,000000,29.31,32.13,29.31,31.47,1016650,0
+GTLS.US,D,20150204,000000,31.24,31.84,29.82,30.02,626503,0
+GTLS.US,D,20150205,000000,30.17,31.35,30.03,30.79,952467,0
+GTLS.US,D,20150206,000000,30.74,31.38,30.215,30.44,547794,0
+GTLS.US,D,20150209,000000,30.5,32.92,30.41,32.82,441130,0
+GTLS.US,D,20150210,000000,33.07,33.44,29.455,29.62,618159,0
+GTLS.US,D,20150211,000000,29.26,30.15,27.9,29.91,477890,0
+GTLS.US,D,20150212,000000,30.33,31.09,30.33,30.75,376789,0
+GTLS.US,D,20150213,000000,30.9,32.84,30.9,32.02,577715,0
+GTLS.US,D,20150217,000000,31.5,32.16,31.2,31.77,425242,0
+GTLS.US,D,20150218,000000,31.65,33.35,31.6,32.17,348498,0
+GTLS.US,D,20150219,000000,31.71,32.46,31.139,32.4,426101,0
+GTLS.US,D,20150220,000000,32.27,32.73,30.64,31.07,580383,0
+GTLS.US,D,20150223,000000,31.05,31.79,30.41,31.37,565095,0
+GTLS.US,D,20150224,000000,31.5,38.28,31.44,34.79,3155005,0
+GTLS.US,D,20150225,000000,34.09,34.89,33.34,34.01,768411,0
+GTLS.US,D,20150226,000000,34.01,35.015,33.7,34.85,608370,0
+GTLS.US,D,20150227,000000,34.76,35.77,34.502,34.94,718427,0
+GTLS.US,D,20150302,000000,35.06,35.78,34.31,35.62,481300,0
+GTLS.US,D,20150303,000000,36.65,39.93,36.65,37.23,1004700,0
+GTLS.US,D,20150304,000000,37.09,37.34,35.18,35.88,598900,0
+GTLS.US,D,20150305,000000,35.84,36.77,35.31,36.63,433600,0
+GTLS.US,D,20150306,000000,36.56,36.74,35.26,35.47,380600,0
+GTLS.US,D,20150309,000000,35.59,35.88,34.43,34.49,261900,0
+GTLS.US,D,20150310,000000,34.05,34.61,33.36,33.82,430000,0
+GTLS.US,D,20150311,000000,33.99,35.09,33.55,35.02,457500,0
+GTLS.US,D,20150312,000000,35.31,35.49,33.89,34.23,332500,0
+GTLS.US,D,20150313,000000,33.81,34.05,33.08,33.5,304900,0
+GTLS.US,D,20150316,000000,33.67,33.67,32.45,33,354300,0
+GTLS.US,D,20150317,000000,32.76,33.5,32.57,33.41,263500,0
+GTLS.US,D,20150318,000000,33.16,35.65,32.71,35.61,535400,0
+GTLS.US,D,20150319,000000,35.32,35.48,33.78,33.9,295600,0
+GTLS.US,D,20150320,000000,34.16,34.91,34.05,34.33,407800,0
+GTLS.US,D,20150323,000000,34.23,34.86,34.01,34.19,331700,0
+GTLS.US,D,20150324,000000,34.26,34.73,33.37,34.64,280800,0
+GTLS.US,D,20150325,000000,34.83,34.89,34.2,34.56,265000,0
+GTLS.US,D,20150326,000000,34.75,35.44,33.67,34.5,332800,0
+GTLS.US,D,20150327,000000,34.4,34.4,33.5,33.85,294900,0
+GTLS.US,D,20150330,000000,34.1,35.38,34.03,35.14,364000,0
+GTLS.US,D,20150331,000000,34.8,35.47,34.27,35.075,248115,0
+GTLS.US,D,20150401,000000,34.98,36.32,34.68,36.28,522400,0
+GTLS.US,D,20150402,000000,36.19,39.18,36.17,37.94,714000,0
+GTLS.US,D,20150406,000000,37.79,39.07,37.66,38.99,427100,0
+GTLS.US,D,20150407,000000,38.75,39.75,38.45,39.29,382228,0
+GTLS.US,D,20150408,000000,39.73,40.67,39.31,40.38,582000,0
+GTLS.US,D,20150409,000000,40.52,40.89,39.08,40.06,377068,0
+GTLS.US,D,20150410,000000,40.17,40.28,38.93,39.29,310000,0
+GTLS.US,D,20150413,000000,39.26,39.63,38.75,38.81,305100,0
+GTLS.US,D,20150414,000000,38.97,40.83,38.36,40.6,358300,0
+GTLS.US,D,20150415,000000,41.02,44.12,41,43.19,667324,0
+GTLS.US,D,20150416,000000,42.77,43.138,41.08,42.17,461839,0
+GTLS.US,D,20150417,000000,41.52,41.94,40.27,41.13,385900,0
+GTLS.US,D,20150420,000000,41.46,42.365,40.6,42.205,301292,0
+GTLS.US,D,20150421,000000,42.09,42.09,39.71,40.175,426802,0
+GTLS.US,D,20150422,000000,40.27,40.942,39.225,40.68,257139,0
+GTLS.US,D,20150423,000000,40.7,41.26,40.27,40.94,189300,0
+GTLS.US,D,20150424,000000,40.96,41.48,39.74,41.02,296607,0
+GTLS.US,D,20150427,000000,41,42.04,40.32,41.72,402200,0
+GTLS.US,D,20150428,000000,41.84,43.38,41,42.71,790949,0
+GTLS.US,D,20150429,000000,42.4,42.95,41.46,42.08,497200,0
+GTLS.US,D,20150430,000000,41.5,45.62,39.58,40.55,1435300,0
+GTLS.US,D,20150501,000000,40.96,41.7,36,36.91,1236200,0
+GTLS.US,D,20150504,000000,37.44,37.44,35.36,36.06,1268300,0
+GTLS.US,D,20150505,000000,36.34,37.21,35.29,35.57,765700,0
+GTLS.US,D,20150506,000000,35.57,36.04,34.94,35.29,376252,0
+GTLS.US,D,20150507,000000,35.12,35.59,34.41,35.42,470562,0
+GTLS.US,D,20150508,000000,35.47,35.95,34.8,35.8,387100,0
+GTLS.US,D,20150511,000000,35.98,36.46,35.47,36.05,383600,0
+GTLS.US,D,20150512,000000,36.02,36.205,34.79,35.39,444238,0
+GTLS.US,D,20150513,000000,35.82,36.36,35.05,36,690000,0
+GTLS.US,D,20150514,000000,36.39,36.5,35.47,35.64,415700,0
+GTLS.US,D,20150515,000000,35.54,35.72,34.92,35.19,610675,0
+GTLS.US,D,20150518,000000,35.21,35.77,34.81,35.6,473528,0
+GTLS.US,D,20150519,000000,35.14,36.28,35,36.03,615359,0
+GTLS.US,D,20150520,000000,36.26,36.84,35.86,36.69,559400,0
+GTLS.US,D,20150521,000000,36.2,37.71,36,36.39,370600,0
+GTLS.US,D,20150522,000000,36.17,36.23,34.73,34.81,405200,0
+GTLS.US,D,20150526,000000,34.77,35.21,33.27,33.42,696944,0
+GTLS.US,D,20150527,000000,33.49,33.97,32.35,32.98,917400,0
+GTLS.US,D,20150528,000000,32.76,33.15,31.61,33.13,509598,0
+GTLS.US,D,20150529,000000,33.18,33.39,32.42,32.46,425400,0
+GTLS.US,D,20150601,000000,33.01,33.21,32.11,32.92,563244,0
+GTLS.US,D,20150602,000000,32.8,34.14,32.8,33.24,349568,0
+GTLS.US,D,20150603,000000,33.35,33.61,32.7,32.9,496400,0
+GTLS.US,D,20150604,000000,32.63,33.04,32.02,32.17,501600,0
+GTLS.US,D,20150605,000000,32.16,32.58,31.8,32.32,323700,0
+GTLS.US,D,20150608,000000,33.15,33.15,32.23,32.32,268900,0
+GTLS.US,D,20150609,000000,32.45,32.97,32.335,32.4,219322,0
+GTLS.US,D,20150610,000000,32.83,33.65,32.83,33.45,460511,0
+GTLS.US,D,20150611,000000,33.23,34.815,33.23,34.54,874084,0
+GTLS.US,D,20150612,000000,34.44,36.05,34.24,35.77,877900,0
+GTLS.US,D,20150615,000000,35.42,35.58,34.31,34.82,503700,0
+GTLS.US,D,20150616,000000,34.59,35.16,34.39,34.82,336000,0
+GTLS.US,D,20150617,000000,34.83,35.5,34.31,34.66,365800,0
+GTLS.US,D,20150618,000000,34.81,34.97,34.11,34.24,344900,0
+GTLS.US,D,20150619,000000,34.14,34.95,34.14,34.76,488300,0
+GTLS.US,D,20150622,000000,34.79,34.87,34.3,34.46,287000,0
+GTLS.US,D,20150623,000000,34.44,34.61,33.85,34.27,359040,0
+GTLS.US,D,20150624,000000,34.23,35.33,34.04,35.26,497300,0
+GTLS.US,D,20150625,000000,35.29,35.83,34.95,35.32,610300,0
+GTLS.US,D,20150626,000000,36.57,38.02,36.23,37.01,1727400,0
+GTLS.US,D,20150629,000000,36.41,36.67,34.91,35.01,732000,0
+GTLS.US,D,20150630,000000,35.59,35.993,34.97,35.75,412603,0
+GTLS.US,D,20150701,000000,36,36,33.56,34.02,575300,0
+GTLS.US,D,20150702,000000,35.94,38.1,35.67,36.79,1819000,0
+GTLS.US,D,20150706,000000,36.16,37.08,35.26,35.27,3446000,0
+GTLS.US,D,20150707,000000,35.1,35.63,33.87,35.61,780100,0
+GTLS.US,D,20150708,000000,35.25,35.92,34.27,34.72,808600,0
+GTLS.US,D,20150709,000000,35.29,35.81,34.65,34.98,603500,0
+GTLS.US,D,20150710,000000,35.45,35.59,33.55,33.57,517900,0
+GTLS.US,D,20150713,000000,33.6,34.79,33.04,34.3,351700,0
+GTLS.US,D,20150714,000000,34.36,35.25,34.1,34.49,426734,0
+GTLS.US,D,20150715,000000,34.24,34.7,33.07,33.21,453964,0
+GTLS.US,D,20150716,000000,33.73,34.82,32.94,33.32,517500,0
+GTLS.US,D,20150717,000000,33.35,33.68,32.85,33.04,377700,0
+GTLS.US,D,20150720,000000,32.98,33.14,31.77,31.96,508300,0
+GTLS.US,D,20150721,000000,32.03,32.76,31.75,32.3,366300,0
+GTLS.US,D,20150722,000000,31.94,32.46,31.23,31.35,260200,0
+GTLS.US,D,20150723,000000,31.35,32.12,30.84,31.25,355700,0
+GTLS.US,D,20150724,000000,31.2,31.79,30.06,30.15,340300,0
+GTLS.US,D,20150727,000000,29.7,30.28,28.77,29.96,471400,0
+GTLS.US,D,20150728,000000,30.16,30.49,29.52,30.26,462900,0
+GTLS.US,D,20150729,000000,30.2,31.88,30.2,31.35,723600,0
+GTLS.US,D,20150730,000000,30,30.01,27.1,28.02,2066300,0
+GTLS.US,D,20150731,000000,27.89,28.01,26.84,27.3,765800,0
+GTLS.US,D,20150803,000000,27.06,27.49,25.73,25.86,746801,0
+GTLS.US,D,20150804,000000,26.14,26.52,25.45,25.66,569900,0
+GTLS.US,D,20150805,000000,25.77,26.27,25.23,25.37,544100,0
+GTLS.US,D,20150806,000000,25.31,26.78,25.06,26.68,635149,0
+GTLS.US,D,20150807,000000,26.66,27.46,26.14,26.32,725600,0
+GTLS.US,D,20150810,000000,26.59,27.05,26.24,26.94,637400,0
+GTLS.US,D,20150811,000000,26.55,26.94,25.52,25.87,339299,0
+GTLS.US,D,20150812,000000,25.46,25.9,24.94,25.51,425100,0
+GTLS.US,D,20150813,000000,25.42,25.5,24.71,24.81,372600,0
+GTLS.US,D,20150814,000000,24.71,25.46,24.66,24.72,454800,0
+GTLS.US,D,20150817,000000,24.75,25.2,24.75,25.06,386300,0
+GTLS.US,D,20150818,000000,25.07,25.25,24.19,24.54,303800,0
+GTLS.US,D,20150819,000000,24.32,24.35,23.6,23.74,348800,0
+GTLS.US,D,20150820,000000,23.79,23.79,22.54,22.59,402000,0
+GTLS.US,D,20150821,000000,22.1,22.82,22.09,22.4,504100,0
+GTLS.US,D,20150824,000000,20.71,23.16,20.11,21.84,533190,0
+GTLS.US,D,20150825,000000,22.7,22.96,21.48,21.56,483300,0
+GTLS.US,D,20150826,000000,22.01,22.1,21.6,21.96,291300,0
+GTLS.US,D,20150827,000000,22.2,23.49,21.86,23.26,462800,0
+GTLS.US,D,20150828,000000,23.07,24.92,23.07,24.36,660300,0
+GTLS.US,D,20150831,000000,23.94,25.67,23.94,25.56,491200,0
+GTLS.US,D,20150901,000000,24.7,25.33,23.45,23.63,560900,0
+GTLS.US,D,20150902,000000,24.13,24.13,22.51,23.25,643200,0
+GTLS.US,D,20150903,000000,23.19,23.63,21.43,23.5,310700,0
+GTLS.US,D,20150904,000000,23.12,23.74,22.78,23.28,241700,0
+GTLS.US,D,20150908,000000,23.3,23.68,22.93,23.31,296700,0
+GTLS.US,D,20150909,000000,23.36,23.9,22.9,22.93,303000,0
+GTLS.US,D,20150910,000000,22.9,23.14,22.19,22.61,374372,0
+GTLS.US,D,20150911,000000,22.29,23.1,22.29,23.04,274400,0
+GTLS.US,D,20150914,000000,22.88,22.88,21.86,22.13,354200,0
+GTLS.US,D,20150915,000000,22.23,23.26,22.23,22.55,465000,0
+GTLS.US,D,20150916,000000,22.63,23.03,22.28,22.84,462900,0
+GTLS.US,D,20150917,000000,22.93,22.95,21.96,22.13,566863,0
+GTLS.US,D,20150918,000000,21.57,21.83,20.9,21.25,770900,0
+GTLS.US,D,20150921,000000,21.31,21.77,21,21.24,581300,0
+GTLS.US,D,20150922,000000,20.9,21.19,20.13,21.03,520000,0
+GTLS.US,D,20150923,000000,21.27,21.27,19.88,20.32,411762,0
+GTLS.US,D,20150924,000000,20.26,20.407,19.55,19.97,469008,0
+GTLS.US,D,20150925,000000,20.28,20.3,19.66,19.84,501400,0
+GTLS.US,D,20150928,000000,19.5,19.5,17.22,18.57,641650,0
+GTLS.US,D,20150929,000000,18.91,19.09,18.37,18.59,374000,0
+GTLS.US,D,20150930,000000,18.63,19.28,18.62,19.21,611600,0
+GTLS.US,D,20151001,000000,19.41,20.07,19.1,19.46,556700,0
+GTLS.US,D,20151002,000000,19.24,21.06,18.99,21.03,581400,0
+GTLS.US,D,20151005,000000,21.31,23.49,21.16,23.13,726234,0
+GTLS.US,D,20151006,000000,22.8,23.9,22.01,22.99,672700,0
+GTLS.US,D,20151007,000000,23.36,24.25,22.54,23.66,958300,0
+GTLS.US,D,20151008,000000,23.47,24.48,22.95,24.3,504400,0
+GTLS.US,D,20151009,000000,24.39,24.48,23.07,23.09,412300,0
+GTLS.US,D,20151012,000000,23.31,23.31,21.87,22.4,444790,0
+GTLS.US,D,20151013,000000,22.07,22.6,21.87,21.96,334900,0
+GTLS.US,D,20151014,000000,21.99,22.36,21.74,22.01,299700,0
+GTLS.US,D,20151015,000000,21.96,22.43,21.27,22.42,420100,0
+GTLS.US,D,20151016,000000,22.4,22.41,21.16,21.7,446900,0
+GTLS.US,D,20151019,000000,21.49,21.697,20.95,21,383736,0
+GTLS.US,D,20151020,000000,20.85,21.98,20.84,21.71,333500,0
+GTLS.US,D,20151021,000000,21.66,21.98,21.05,21.11,288100,0
+GTLS.US,D,20151022,000000,21.39,22.5,21.13,22.15,359400,0
+GTLS.US,D,20151023,000000,22.18,22.79,21.83,22,617400,0
+GTLS.US,D,20151026,000000,21.84,22.26,21.35,21.87,339500,0
+GTLS.US,D,20151027,000000,21.43,21.72,20.38,20.61,522600,0
+GTLS.US,D,20151028,000000,20.5,21.83,20.5,21.61,362200,0
+GTLS.US,D,20151029,000000,20.4,20.99,16.33,16.46,2474000,0
+GTLS.US,D,20151030,000000,16.13,17.4,15.08,17.19,1638900,0
+GTLS.US,D,20151102,000000,17.08,18.88,17.08,18.79,792099,0
+GTLS.US,D,20151103,000000,18.92,20.01,18.6,19.58,564300,0
+GTLS.US,D,20151104,000000,18.55,19.295,17.85,18.36,514888,0
+GTLS.US,D,20151105,000000,18.54,19.56,18.52,19.39,476400,0
+GTLS.US,D,20151106,000000,19.25,20.36,18.79,19.83,497700,0
+GTLS.US,D,20151109,000000,19.83,20.09,19.08,19.58,382828,0
+GTLS.US,D,20151110,000000,19.61,20.03,19.36,19.96,367200,0
+GTLS.US,D,20151111,000000,20,20,19.2,19.28,426400,0
+GTLS.US,D,20151112,000000,18.79,19.52,18.5,19.18,387300,0
+GTLS.US,D,20151113,000000,19.13,19.8,18.78,19.36,409400,0
+GTLS.US,D,20151116,000000,19.41,19.93,19.13,19.51,360300,0
+GTLS.US,D,20151117,000000,19.54,19.79,19.1,19.28,369400,0
+GTLS.US,D,20151118,000000,19.43,19.87,19.43,19.78,333600,0
+GTLS.US,D,20151119,000000,19.79,19.79,19.46,19.63,271600,0
+GTLS.US,D,20151120,000000,19.32,19.83,19.07,19.5,807400,0
+GTLS.US,D,20151123,000000,19.5,20.52,19.5,19.88,305500,0
+GTLS.US,D,20151124,000000,19.95,21.9,19.95,21.77,482100,0
+GTLS.US,D,20151125,000000,21.48,22.56,21.16,22.19,448800,0
+GTLS.US,D,20151127,000000,22,22.13,21.41,21.62,231500,0
+GTLS.US,D,20151130,000000,21.51,21.98,21.16,21.33,545200,0
+GTLS.US,D,20151201,000000,21.25,22.65,20.515,22.53,528874,0
+GTLS.US,D,20151202,000000,22.37,22.9,20.65,20.98,535933,0
+GTLS.US,D,20151203,000000,21.29,21.32,20.12,20.31,513668,0
+GTLS.US,D,20151204,000000,20.08,20.22,19.35,19.93,635800,0
+GTLS.US,D,20151207,000000,19.52,19.57,18.87,19.15,722100,0
+GTLS.US,D,20151208,000000,18.62,18.64,17.44,17.81,757797,0
+GTLS.US,D,20151209,000000,17.91,18.98,17.35,18.41,328500,0
+GTLS.US,D,20151210,000000,18.34,18.94,18.21,18.72,278400,0
+GTLS.US,D,20151211,000000,18.38,18.65,18.01,18.55,633600,0
+GTLS.US,D,20151214,000000,18.46,18.7,17.62,17.95,467792,0
+GTLS.US,D,20151215,000000,18.2,18.47,17.45,17.78,391500,0
+GTLS.US,D,20151216,000000,17.8,18.45,17.7,18.16,333200,0
+GTLS.US,D,20151217,000000,18.11,18.25,17.12,17.44,372600,0
+GTLS.US,D,20151218,000000,17.44,18.23,17.38,17.84,541700,0
+GTLS.US,D,20151221,000000,17.91,18.44,17.6,17.91,322200,0
+GTLS.US,D,20151222,000000,17.93,18.17,17.78,17.9,411231,0
+GTLS.US,D,20151223,000000,18.26,19.22,18.11,19.2,527600,0
+GTLS.US,D,20151224,000000,19.18,19.72,19.12,19.51,233796,0
+GTLS.US,D,20151228,000000,19.21,19.29,17.99,18.07,296667,0
+GTLS.US,D,20151229,000000,18.52,18.52,17.8,18.34,563835,0
+GTLS.US,D,20151230,000000,18.19,18.49,17.99,18.19,236004,0
+GTLS.US,D,20151231,000000,18.07,18.33,17.91,17.96,271072,0
+GTLS.US,D,20160104,000000,17.85,18,17.04,17.72,349552,0
+GTLS.US,D,20160105,000000,17.68,17.83,16.78,17.25,265328,0
+GTLS.US,D,20160106,000000,16.65,17.12,15.99,16.12,450057,0
+GTLS.US,D,20160107,000000,15.63,16.07,15.45,15.88,441771,0
+GTLS.US,D,20160108,000000,16,16.27,15.28,15.35,443894,0
+GTLS.US,D,20160111,000000,15.48,15.995,14.59,15.09,458803,0
+GTLS.US,D,20160112,000000,15.51,16.01,14.5,15.23,440776,0
+GTLS.US,D,20160113,000000,15.58,15.95,14.6,14.72,464377,0
+GTLS.US,D,20160114,000000,15.11,15.93,14.535,15.7,437066,0
+GTLS.US,D,20160115,000000,15.02,15.41,14.25,14.77,323539,0
+GTLS.US,D,20160119,000000,14.97,15.31,14.09,14.52,591700,0
+GTLS.US,D,20160120,000000,14,14.64,13.27,14.25,725953,0
+GTLS.US,D,20160121,000000,14.21,15.59,14.15,15.4,552343,0
+GTLS.US,D,20160122,000000,16.01,16.55,15.69,15.86,408901,0
+GTLS.US,D,20160125,000000,15.41,15.67,15.02,15.22,493541,0
+GTLS.US,D,20160126,000000,15.59,16.02,15.3,16.01,259823,0
+GTLS.US,D,20160127,000000,15.9,16.3,15.54,15.7,220372,0
+GTLS.US,D,20160128,000000,16.15,16.25,15.49,15.78,241144,0
+GTLS.US,D,20160129,000000,15.92,16.3,15.9,16.21,686237,0
+GTLS.US,D,20160201,000000,15.96,16.19,15.31,16.05,280356,0
+GTLS.US,D,20160202,000000,15.62,15.925,15.12,15.18,146980,0
+GTLS.US,D,20160203,000000,15.43,15.88,14.7,15.65,193326,0
+GTLS.US,D,20160204,000000,15.76,16.59,15.46,16.03,496629,0
+GTLS.US,D,20160205,000000,15.95,16.48,15.73,15.96,252725,0
+GTLS.US,D,20160208,000000,15.64,16.53,15.28,16.14,282803,0
+GTLS.US,D,20160209,000000,15.78,16.21,15.62,16.01,266656,0
+GTLS.US,D,20160210,000000,15.94,16.55,15.66,15.96,222614,0
+GTLS.US,D,20160211,000000,15.56,16.455,15.24,15.82,147503,0
+GTLS.US,D,20160212,000000,16.11,16.8,15.83,16.41,288231,0
+GTLS.US,D,20160216,000000,16.71,16.96,16.195,16.93,180106,0
+GTLS.US,D,20160217,000000,17.19,18.34,16.99,17.75,274042,0
+GTLS.US,D,20160218,000000,17.97,17.97,16.85,17.53,239046,0
+GTLS.US,D,20160219,000000,17.28,17.28,16.23,16.8,379189,0
+GTLS.US,D,20160222,000000,17.18,17.83,17.18,17.56,353395,0
+GTLS.US,D,20160223,000000,17.49,17.5,16.34,16.63,300851,0
+GTLS.US,D,20160224,000000,16.28,17.21,16.05,17.15,442360,0
+GTLS.US,D,20160225,000000,21,21.76,19.05,19.92,1970893,0
+GTLS.US,D,20160226,000000,19.72,20.3,19.265,19.91,600311,0
+GTLS.US,D,20160229,000000,20.1,20.435,19.92,20.16,534166,0
+GTLS.US,D,20160301,000000,20.37,20.81,19.97,20.39,268495,0
+GTLS.US,D,20160302,000000,20.32,21.05,20.32,20.98,413574,0
+GTLS.US,D,20160303,000000,21.02,21.4,20.81,21.23,464623,0
+GTLS.US,D,20160304,000000,21.36,21.69,20.86,21.16,430856,0
+GTLS.US,D,20160307,000000,21.24,21.73,20.76,20.87,666095,0
+GTLS.US,D,20160308,000000,20.63,21.01,19.56,19.73,732223,0
+GTLS.US,D,20160309,000000,19.94,20.29,18.9101,19.31,759554,0
+GTLS.US,D,20160310,000000,19.29,19.55,18.63,19.33,585783,0
+GTLS.US,D,20160311,000000,19.73,20.29,18.48,19.95,515258,0
+GTLS.US,D,20160314,000000,19.69,20.11,19.34,19.85,354996,0
+GTLS.US,D,20160315,000000,19.61,19.61,19.04,19.24,278712,0
+GTLS.US,D,20160316,000000,19.27,19.78,19.03,19.6,284289,0
+GTLS.US,D,20160317,000000,19.76,21.325,19.64,21,640399,0
+GTLS.US,D,20160318,000000,21.17,21.48,20.55,20.92,558077,0
+GTLS.US,D,20160321,000000,20.74,21.08,20.59,21.05,317445,0
+GTLS.US,D,20160322,000000,20.76,21.98,20.658,21.53,331153,0
+GTLS.US,D,20160323,000000,21.49,21.56,20.65,20.77,335488,0
+GTLS.US,D,20160324,000000,20.49,21.06,20.31,20.94,327469,0
+GTLS.US,D,20160328,000000,20.96,20.96,20.02,20.35,180110,0
+GTLS.US,D,20160329,000000,20.02,21.81,19.79,21.66,336876,0
+GTLS.US,D,20160330,000000,22,22.05,21.24,21.55,249082,0
+GTLS.US,D,20160331,000000,21.5,22,21.5,21.72,198737,0
+GTLS.US,D,20160401,000000,21.4,21.995,20.86,21.83,290445,0
+GTLS.US,D,20160404,000000,21.75,21.935,21.47,21.75,362183,0
+GTLS.US,D,20160405,000000,21.38,21.75,21.3,21.7,510384,0
+GTLS.US,D,20160406,000000,21.72,22.05,21.47,21.97,613362,0
+GTLS.US,D,20160407,000000,21.75,22.03,21.53,21.74,438463,0
+GTLS.US,D,20160408,000000,22.11,23.32,22.05,22.51,566143,0
+GTLS.US,D,20160411,000000,22.83,23.26,22.48,22.56,298214,0
+GTLS.US,D,20160412,000000,22.73,23.1,22.36,22.73,294412,0
+GTLS.US,D,20160413,000000,22.9,23.7,22.65,23.5,415187,0
+GTLS.US,D,20160414,000000,23.72,23.836,23.28,23.37,188808,0
+GTLS.US,D,20160415,000000,23.23,23.88,23.12,23.66,404159,0
+GTLS.US,D,20160418,000000,23.27,25.01,23.21,24.56,571629,0
+GTLS.US,D,20160419,000000,24.96,25.0392,24.08,24.14,357083,0
+GTLS.US,D,20160420,000000,24.32,24.84,23.99,24.55,340725,0
+GTLS.US,D,20160421,000000,24.62,24.95,24.284,24.66,383826,0
+GTLS.US,D,20160422,000000,24.57,25.1099,24.57,24.77,359814,0
+GTLS.US,D,20160425,000000,24.62,24.95,24.48,24.64,361264,0
+GTLS.US,D,20160426,000000,24.85,25.07,24.58,24.79,316407,0
+GTLS.US,D,20160427,000000,24.79,24.98,24.53,24.6,359456,0
+GTLS.US,D,20160428,000000,24.5,25.84,23.945,24.52,871394,0
+GTLS.US,D,20160429,000000,25.25,27.2,24.85,25.74,924101,0
+GTLS.US,D,20160502,000000,25.73,26.23,25.13,25.77,684165,0
+GTLS.US,D,20160503,000000,25.39,25.68,24.65,25.13,510029,0
+GTLS.US,D,20160504,000000,25,25.67,24.495,24.58,364266,0
+GTLS.US,D,20160505,000000,24.91,25.12,24.45,24.51,343973,0
+GTLS.US,D,20160506,000000,24.35,24.865,24.35,24.72,379546,0
+GTLS.US,D,20160509,000000,24.49,24.71,23.64,23.77,498469,0
+GTLS.US,D,20160510,000000,23.78,24.81,23.71,24.51,306945,0
+GTLS.US,D,20160511,000000,24.5,25.215,24.16,24.34,376729,0
+GTLS.US,D,20160512,000000,24.58,24.93,23.82,24.18,280664,0
+GTLS.US,D,20160513,000000,24.02,24.98,23.695,23.9,227206,0
+GTLS.US,D,20160516,000000,24.21,24.96,24.21,24.24,326516,0
+GTLS.US,D,20160517,000000,24.26,25.07,24.01,24.24,249692,0
+GTLS.US,D,20160518,000000,23.98,24.79,23.75,23.98,303177,0
+GTLS.US,D,20160519,000000,23.69,24.11,23.35,23.78,254424,0
+GTLS.US,D,20160520,000000,23.9,24.57,23.77,24.47,183100,0
+GTLS.US,D,20160523,000000,24.35,24.65,24.2101,24.35,165726,0
+GTLS.US,D,20160524,000000,24.56,25.05,24.35,24.91,198075,0
+GTLS.US,D,20160525,000000,25.14,26.48,25.12,26.27,444929,0
+GTLS.US,D,20160526,000000,26.52,26.82,25.75,25.88,350858,0
+GTLS.US,D,20160527,000000,25.77,26.08,25.56,25.69,124944,0
+GTLS.US,D,20160531,000000,25.86,26.26,25.81,25.96,173233,0
+GTLS.US,D,20160601,000000,25.77,26.997,25.5,26.9,480990,0
+GTLS.US,D,20160602,000000,26.68,26.7457,25.89,26.6,240011,0
+GTLS.US,D,20160603,000000,26.57,26.61,26.12,26.39,189845,0
+GTLS.US,D,20160606,000000,26.53,27.49,26.42,27.44,329403,0
+GTLS.US,D,20160607,000000,27.82,27.95,27.25,27.83,215879,0
+GTLS.US,D,20160608,000000,28.03,28.24,27.62,27.71,153047,0
+GTLS.US,D,20160609,000000,27.32,27.5,27.06,27.35,149401,0
+GTLS.US,D,20160610,000000,26.88,26.955,26.16,26.35,179809,0
+GTLS.US,D,20160613,000000,26.1,26.705,25.76,25.88,218470,0
+GTLS.US,D,20160614,000000,25.68,26.04,25.265,25.56,201494,0
+GTLS.US,D,20160615,000000,25.7,25.88,25.19,25.22,197322,0
+GTLS.US,D,20160616,000000,24.99,25.36,24.41,25.3,317708,0
+GTLS.US,D,20160617,000000,25.25,25.7,25.25,25.4,274808,0
+GTLS.US,D,20160620,000000,25.8,26.2,25.79,26.14,268419,0
+GTLS.US,D,20160621,000000,26.15,26.24,25.4,26.13,155501,0
+GTLS.US,D,20160622,000000,26.23,26.475,25.74,25.98,241629,0
+GTLS.US,D,20160623,000000,26.39,26.85,26.35,26.85,181820,0
+GTLS.US,D,20160624,000000,24.97,25.7,24.2,24.25,403598,0
+GTLS.US,D,20160627,000000,23.78,23.78,21.795,22.06,395001,0
+GTLS.US,D,20160628,000000,22.63,23.11,22.5,22.68,301920,0
+GTLS.US,D,20160629,000000,23.06,23.77,23.06,23.56,265616,0
+GTLS.US,D,20160630,000000,23.58,24.16,23.44,24.13,316837,0
+GTLS.US,D,20160701,000000,24.1,24.99,24.03,24.9,189396,0
+GTLS.US,D,20160705,000000,24.51,24.689,23.225,23.44,187073,0
+GTLS.US,D,20160706,000000,23.23,23.42,22.74,23.2,277640,0
+GTLS.US,D,20160707,000000,23.41,24.07,23.41,23.61,164057,0
+GTLS.US,D,20160708,000000,23.95,24.88,23.78,24.75,208652,0
+GTLS.US,D,20160711,000000,25.05,25.74,25.0401,25.22,227304,0
+GTLS.US,D,20160712,000000,25.69,26.32,25.62,26.16,197942,0
+GTLS.US,D,20160713,000000,26.41,26.57,25.54,25.82,337911,0
+GTLS.US,D,20160714,000000,26.17,26.41,25.38,25.52,299783,0
+GTLS.US,D,20160715,000000,25.68,25.71,25.28,25.62,197768,0
+GTLS.US,D,20160718,000000,25.48,25.77,25.13,25.58,113063,0
+GTLS.US,D,20160719,000000,25.37,25.62,25.2,25.38,105671,0
+GTLS.US,D,20160720,000000,25.29,25.59,24.99,25.58,121129,0
+GTLS.US,D,20160721,000000,25.58,25.85,25.36,25.47,108294,0
+GTLS.US,D,20160722,000000,25.39,25.42,24.99,25.31,171679,0
+GTLS.US,D,20160725,000000,25.22,25.41,24.81,25.22,172481,0
+GTLS.US,D,20160726,000000,25.25,26.17,24.36,26.03,363659,0
+GTLS.US,D,20160727,000000,26.2,26.74,25.91,26.69,294583,0
+GTLS.US,D,20160728,000000,29.01,29.86,28.07,29.26,1521324,0
+GTLS.US,D,20160729,000000,29.44,31.41,29.44,30.02,1024225,0
+GTLS.US,D,20160801,000000,29.93,30.15,29.05,29.24,493250,0
+GTLS.US,D,20160802,000000,29.35,29.54,28.8,28.925,370261,0
+GTLS.US,D,20160803,000000,28.96,29.1803,28.5,29.03,292689,0
+GTLS.US,D,20160804,000000,28.09,28.88,27.972,28.8,377868,0
+GTLS.US,D,20160805,000000,28.98,29.49,28.76,29.1,234981,0
+GTLS.US,D,20160808,000000,29.29,29.7099,29.28,29.28,142860,0
+GTLS.US,D,20160809,000000,29.25,29.43,28.78,28.96,234755,0
+GTLS.US,D,20160810,000000,29.12,29.38,28.42,28.66,205354,0
+GTLS.US,D,20160811,000000,28.9,29.81,28.74,29.1,228726,0
+GTLS.US,D,20160812,000000,29.19,29.19,28.77,29.01,292599,0
+GTLS.US,D,20160815,000000,29.11,30.19,29.11,29.99,303323,0
+GTLS.US,D,20160816,000000,29.95,30.72,29.86,30.4,284283,0
+GTLS.US,D,20160817,000000,30.4,30.87,30.2401,30.62,169862,0
+GTLS.US,D,20160818,000000,30.74,31.33,30.74,31.22,164866,0
+GTLS.US,D,20160819,000000,31.39,31.5,31.13,31.4,153857,0
+GTLS.US,D,20160822,000000,31.21,31.32,31.02,31.28,217192,0
+GTLS.US,D,20160823,000000,31.45,31.79,31.38,31.44,167728,0
+GTLS.US,D,20160824,000000,31.24,31.26,30.65,30.76,310010,0
+GTLS.US,D,20160825,000000,30.69,30.77,30,30.34,377657,0
+GTLS.US,D,20160826,000000,30.43,31.18,30.35,30.78,216673,0
+GTLS.US,D,20160829,000000,30.76,31.06,30.67,30.89,225146,0
+GTLS.US,D,20160830,000000,30.97,31.1772,30.6853,30.91,125751,0
+GTLS.US,D,20160831,000000,30.78,30.78,29.97,30.12,171918,0
+GTLS.US,D,20160901,000000,30.08,30.57,29.891,30.56,290218,0
+GTLS.US,D,20160902,000000,30.88,31.27,29.265,31.22,200689,0
+GTLS.US,D,20160906,000000,31.34,31.55,30.97,31.17,146722,0
+GTLS.US,D,20160907,000000,31.04,31.56,30.99,31.39,233099,0
+GTLS.US,D,20160908,000000,31.41,31.43,31.18,31.39,188127,0
+GTLS.US,D,20160909,000000,30.99,31.045,30.25,30.28,328153,0
+GTLS.US,D,20160912,000000,30.12,31.16,29.101,31.16,522498,0
+GTLS.US,D,20160913,000000,30.76,30.99,29.805,30.09,193785,0
+GTLS.US,D,20160914,000000,30.02,30.23,29.021,29.87,137919,0
+GTLS.US,D,20160915,000000,29.92,30.63,29.119,30.41,145969,0
+GTLS.US,D,20160916,000000,30.16,30.83,29.79,30.11,296242,0
+GTLS.US,D,20160919,000000,30.45,31.12,30.175,30.49,117921,0
+GTLS.US,D,20160920,000000,30.51,30.795,30.19,30.39,95847,0
+GTLS.US,D,20160921,000000,30.63,31.51,30.63,31.48,228055,0
+GTLS.US,D,20160922,000000,31.88,32.46,31.62,32.27,246290,0
+GTLS.US,D,20160923,000000,32.13,32.33,30.92,31.07,173032,0
+GTLS.US,D,20160926,000000,31.01,31.49,30.77,30.99,379991,0
+GTLS.US,D,20160927,000000,30.69,30.94,29.62,30.06,427277,0
+GTLS.US,D,20160928,000000,30.13,32.33,30.09,32.28,524380,0
+GTLS.US,D,20160929,000000,32.3,33.06,31.79,32.07,293830,0
+GTLS.US,D,20160930,000000,32.4,33.01,32.105,32.83,223813,0
+GTLS.US,D,20161003,000000,32.74,32.81,32.42,32.49,232091,0
+GTLS.US,D,20161004,000000,32.47,32.55,32.19,32.53,213215,0
+GTLS.US,D,20161005,000000,32.88,34.06,32.65,33.83,265701,0
+GTLS.US,D,20161006,000000,33.8,33.9,33.43,33.74,370292,0
+GTLS.US,D,20161007,000000,33.69,33.92,33.06,33.2,211153,0
+GTLS.US,D,20161010,000000,33.63,33.92,33.14,33.2,79349,0
+GTLS.US,D,20161011,000000,33.9,33.9,32.56,32.95,255159,0
+GTLS.US,D,20161012,000000,32.82,33.47,32.79,33.19,156431,0
+GTLS.US,D,20161013,000000,32.83,33.13,32.34,32.57,131220,0
+GTLS.US,D,20161014,000000,32.87,33.22,32.24,32.28,128164,0
+GTLS.US,D,20161017,000000,32.27,32.58,32.18,32.26,145661,0
+GTLS.US,D,20161018,000000,32.77,33,32.365,32.79,151768,0
+GTLS.US,D,20161019,000000,33.02,33.1,31.25,32.74,181614,0
+GTLS.US,D,20161020,000000,32.4,32.74,32.1,32.18,158142,0
+GTLS.US,D,20161021,000000,31.88,32.31,31.51,32.01,171044,0
+GTLS.US,D,20161024,000000,32.06,32.58,31.56,31.66,217835,0
+GTLS.US,D,20161025,000000,31.45,31.64,30.81,31,301215,0
+GTLS.US,D,20161026,000000,30.65,31.29,30.5,30.88,506435,0
+GTLS.US,D,20161027,000000,31.4,33.3499,29.95,30.82,797489,0
+GTLS.US,D,20161028,000000,30,30.775,29.05,29.17,802490,0
+GTLS.US,D,20161031,000000,28.2,28.52,27.01,27.74,955101,0
+GTLS.US,D,20161101,000000,27.96,28.34,27.56,27.89,630547,0
+GTLS.US,D,20161102,000000,27.73,28.5,27.47,27.88,582559,0
+GTLS.US,D,20161103,000000,27.95,28.57,27.88,28.52,354099,0
+GTLS.US,D,20161104,000000,28.61,29.22,28.15,28.98,520860,0
+GTLS.US,D,20161107,000000,29.53,30.04,29.135,29.26,486850,0
+GTLS.US,D,20161108,000000,29.14,29.73,29.01,29.46,278116,0
+GTLS.US,D,20161109,000000,29.29,31,29.12,30.76,395629,0
+GTLS.US,D,20161110,000000,31.11,31.77,30.52,31.31,272475,0
+GTLS.US,D,20161111,000000,31.31,32.58,31.25,32.26,472444,0
+GTLS.US,D,20161114,000000,32.58,33.8,32.58,33,703344,0
+GTLS.US,D,20161115,000000,33.15,34.11,33,34.01,290081,0
+GTLS.US,D,20161116,000000,33.77,35.1,33.55,34.87,376940,0
+GTLS.US,D,20161117,000000,35.13,35.31,33.96,34.08,374771,0
+GTLS.US,D,20161118,000000,34.08,34.48,33.68,34.24,257908,0
+GTLS.US,D,20161121,000000,34.59,34.86,34.161,34.43,279454,0
+GTLS.US,D,20161122,000000,34.63,34.75,33.85,34.71,242818,0
+GTLS.US,D,20161123,000000,34.65,35.57,34.52,35.55,202241,0
+GTLS.US,D,20161125,000000,35.31,35.42,34.56,34.86,88198,0
+GTLS.US,D,20161128,000000,34.88,35.11,34.41,34.56,209480,0
+GTLS.US,D,20161129,000000,34.25,34.57,33.985,34.33,231485,0
+GTLS.US,D,20161130,000000,34.69,35.6,34.69,35.55,233239,0
+GTLS.US,D,20161201,000000,35.79,36.51,35.54,36.2,317935,0
+GTLS.US,D,20161202,000000,36.08,36.37,35.75,36.06,189830,0
+GTLS.US,D,20161205,000000,36.5,37,36.15,36.96,192131,0
+GTLS.US,D,20161206,000000,36.98,38.32,36.3073,38.18,309087,0
+GTLS.US,D,20161207,000000,38.2,39.3744,38.032,39.24,258134,0
+GTLS.US,D,20161208,000000,39.37,40.08,38.64,40.01,217158,0
+GTLS.US,D,20161209,000000,40.12,40.37,39.41,39.76,197223,0
+GTLS.US,D,20161212,000000,39.99,40.74,39.71,40.16,281757,0
+GTLS.US,D,20161213,000000,39.5,39.54,37.37,38.14,433884,0
+GTLS.US,D,20161214,000000,38.01,38.44,37.33,37.38,272712,0
+GTLS.US,D,20161215,000000,37.39,38.57,36.98,38.26,219267,0
+GTLS.US,D,20161216,000000,38.29,38.84,37.613,37.79,610152,0
+GTLS.US,D,20161219,000000,37.91,38.7,37.78,37.99,389163,0
+GTLS.US,D,20161220,000000,38.41,39.3,38.35,38.93,201151,0
+GTLS.US,D,20161221,000000,38.89,39.48,37.5,37.78,303329,0
+GTLS.US,D,20161222,000000,37.67,37.86,37.02,37.07,227472,0
+GTLS.US,D,20161223,000000,37.1,37.34,36.73,37.09,217610,0
+GTLS.US,D,20161227,000000,37.13,37.8,37.13,37.42,179711,0
+GTLS.US,D,20161228,000000,37.59,37.61,36.39,36.55,133506,0
+GTLS.US,D,20161229,000000,36.52,37.17,36.06,36.44,192406,0
+GTLS.US,D,20161230,000000,36.4,36.61,35.86,36.02,183875,0
+GTLS.US,D,20170103,000000,36.68,37.38,36,36.93,285919,0
+GTLS.US,D,20170104,000000,37.03,38.2,37.03,38.14,268450,0
+GTLS.US,D,20170105,000000,38.13,38.51,37.29,37.31,174062,0
+GTLS.US,D,20170106,000000,37.51,37.97,37.29,37.53,120889,0
+GTLS.US,D,20170109,000000,37.35,37.64,36.99,37.15,241039,0
+GTLS.US,D,20170110,000000,37.45,38.32,36.59,38.2,248725,0
+GTLS.US,D,20170111,000000,38.34,38.81,38.02,38.73,216322,0
+GTLS.US,D,20170112,000000,38.63,38.65,36.86,37.51,258970,0
+GTLS.US,D,20170113,000000,37.56,38.25,37.38,37.88,119125,0
+GTLS.US,D,20170117,000000,38.01,38.01,37.13,37.33,145491,0
+GTLS.US,D,20170118,000000,37.37,38.12,37.18,38,130795,0
+GTLS.US,D,20170119,000000,38.26,38.44,37.3,37.36,158410,0
+GTLS.US,D,20170120,000000,37.72,37.98,37.42,37.7,131312,0
+GTLS.US,D,20170123,000000,37.57,38.1,37.07,37.41,104342,0
+GTLS.US,D,20170124,000000,37.63,38.49,37.63,38.05,272182,0
+GTLS.US,D,20170125,000000,38.33,39.36,38.03,39.01,207532,0
+GTLS.US,D,20170126,000000,39.19,39.33,38.64,38.76,115807,0
+GTLS.US,D,20170127,000000,38.73,38.89,38.21,38.55,202860,0
+GTLS.US,D,20170130,000000,38.55,38.55,36.74,37.31,337860,0
+GTLS.US,D,20170131,000000,37.35,38.86,37.32,38.79,386288,0
+GTLS.US,D,20170201,000000,38.95,39.53,38.69,39.26,229181,0
+GTLS.US,D,20170202,000000,39.13,39.13,38.63,39.01,180147,0
+GTLS.US,D,20170203,000000,39.14,40.45,38.77,40.4,237907,0
+GTLS.US,D,20170206,000000,40.24,40.27,39.3,39.39,185698,0
+GTLS.US,D,20170207,000000,39.1,39.87,38.8037,39.41,148574,0
+GTLS.US,D,20170208,000000,39.15,39.45,38.39,39.26,265338,0
+GTLS.US,D,20170209,000000,39.44,40.09,39.4,39.9,170889,0
+GTLS.US,D,20170210,000000,40.13,40.51,39.89,40.43,93300,0
+GTLS.US,D,20170213,000000,40.44,40.8699,40.14,40.32,147347,0
+GTLS.US,D,20170214,000000,40.25,40.25,39.605,39.79,224500,0
+GTLS.US,D,20170215,000000,39.57,40.02,39.27,39.76,134821,0
+GTLS.US,D,20170216,000000,39.94,39.98,39.42,39.76,122238,0
+GTLS.US,D,20170217,000000,39.7,39.7,38.97,39.01,211615,0
+GTLS.US,D,20170221,000000,39.05,39.75,39.05,39.72,178675,0
+GTLS.US,D,20170222,000000,39.68,39.87,38.4,38.51,357432,0
+GTLS.US,D,20170223,000000,35,37.39,33.34,34,1895867,0
+GTLS.US,D,20170224,000000,34.36,36.99,34.06,36.25,827073,0
+GTLS.US,D,20170227,000000,36.32,37.04,35.73,36.48,313935,0
+GTLS.US,D,20170228,000000,36.35,36.63,35.36,35.59,331325,0
+GTLS.US,D,20170301,000000,36.34,37.93,36.3253,37.5,364086,0
+GTLS.US,D,20170302,000000,37.7,37.93,36.54,36.605,180523,0
+GTLS.US,D,20170303,000000,36.46,36.95,36.26,36.76,172312,0
+GTLS.US,D,20170306,000000,36.36,36.88,35.96,36.74,204138,0
+GTLS.US,D,20170307,000000,36.81,36.8225,35.77,35.96,178615,0
+GTLS.US,D,20170308,000000,36.13,36.25,35.07,35.15,166157,0
+GTLS.US,D,20170309,000000,35.04,35.25,34.09,34.53,204872,0
+GTLS.US,D,20170310,000000,34.53,35,33.97,34.6,202251,0
+GTLS.US,D,20170313,000000,34.89,35.33,34.57,35.16,157813,0
+GTLS.US,D,20170314,000000,34.74,34.74,33.621,34.34,150105,0
+GTLS.US,D,20170315,000000,34.53,35.34,34.41,35.09,245132,0
+GTLS.US,D,20170316,000000,35.26,35.55,35.08,35.27,147570,0
+GTLS.US,D,20170317,000000,35.22,35.74,35.18,35.62,340665,0
+GTLS.US,D,20170320,000000,35.48,35.566,35.09,35.3,89246,0
+GTLS.US,D,20170321,000000,35.53,35.53,33.78,33.85,271565,0
+GTLS.US,D,20170322,000000,33.62,34.255,32.87,32.96,291620,0
+GTLS.US,D,20170323,000000,32.97,33.58,32.95,33.17,156217,0
+GTLS.US,D,20170324,000000,33.3,33.77,32.76,33.06,165237,0
+GTLS.US,D,20170327,000000,32.26,32.94,32.075,32.82,139791,0
+GTLS.US,D,20170328,000000,32.64,33.21,32.29,33.14,292779,0
+GTLS.US,D,20170329,000000,33,34.19,32.79,33.98,136156,0
+GTLS.US,D,20170330,000000,34.01,34.85,34.01,34.81,238648,0
+GTLS.US,D,20170331,000000,34.77,35.47,34.56,34.94,253475,0
+GTLS.US,D,20170403,000000,35.07,35.43,33.84,34.25,168926,0
+GTLS.US,D,20170404,000000,34.19,34.41,33.78,33.91,112156,0
+GTLS.US,D,20170405,000000,34.3,34.965,34.02,34.38,307192,0
+GTLS.US,D,20170406,000000,34.42,35,34.28,34.88,123112,0
+GTLS.US,D,20170407,000000,34.82,35.0578,34.405,34.85,223839,0
+GTLS.US,D,20170410,000000,34.66,35.31,34.47,35.1,141631,0
+GTLS.US,D,20170411,000000,34.94,35.65,34.51,35.63,118497,0
+GTLS.US,D,20170412,000000,35.36,35.36,33.95,34.03,169576,0
+GTLS.US,D,20170413,000000,33.93,34.18,33.23,33.44,169211,0
+GTLS.US,D,20170417,000000,33.5,33.54,32.98,33.33,147314,0
+GTLS.US,D,20170418,000000,32.94,33.68,32.76,33.56,140530,0
+GTLS.US,D,20170419,000000,33.63,33.98,33.52,33.65,142066,0
+GTLS.US,D,20170420,000000,33.84,34.62,33.84,34.51,163493,0
+GTLS.US,D,20170421,000000,34.52,34.55,33.73,34.11,169800,0
+GTLS.US,D,20170424,000000,34.73,35.25,34.65,34.97,151677,0
+GTLS.US,D,20170425,000000,35.35,36.1,35.21,35.97,208197,0
+GTLS.US,D,20170426,000000,35.72,36.83,35.72,36.31,365804,0
+GTLS.US,D,20170427,000000,35.95,37.98,35.95,36.85,332664,0
+GTLS.US,D,20170428,000000,37.23,37.23,36.36,36.51,230750,0
+GTLS.US,D,20170501,000000,36.62,37.06,36.24,36.71,248854,0
+GTLS.US,D,20170502,000000,36.84,36.84,35.86,36.02,237295,0
+GTLS.US,D,20170503,000000,35.65,35.74,35.07,35.36,175124,0
+GTLS.US,D,20170504,000000,35.38,35.4,34.29,34.68,186295,0
+GTLS.US,D,20170505,000000,34.75,35.5,34.64,35.45,109706,0
+GTLS.US,D,20170508,000000,35.37,35.62,34.95,35.4,151203,0
+GTLS.US,D,20170509,000000,35.43,35.59,34.78,35.02,140441,0
+GTLS.US,D,20170510,000000,35.11,35.56,34.5239,35.32,223678,0
+GTLS.US,D,20170511,000000,35.2,35.3,34.69,35.12,82140,0
+GTLS.US,D,20170512,000000,34.87,35.41,34.83,35.35,189194,0
+GTLS.US,D,20170515,000000,35.81,36.09,35.37,35.64,102757,0
+GTLS.US,D,20170516,000000,35.94,36.1,35,36.05,165865,0
+GTLS.US,D,20170517,000000,35.16,35.61,34.39,34.42,261109,0
+GTLS.US,D,20170518,000000,34.2,34.76,33.88,34.43,155180,0
+GTLS.US,D,20170519,000000,34.71,35.2946,34.58,34.91,141556,0
+GTLS.US,D,20170522,000000,35.1,35.89,34.97,35.79,216597,0
+GTLS.US,D,20170523,000000,35.97,36.27,35.39,36.14,170989,0
+GTLS.US,D,20170524,000000,36.13,36.575,35.82,36.02,179806,0
+GTLS.US,D,20170525,000000,36.2,36.2,35.29,35.39,157621,0
+GTLS.US,D,20170526,000000,35.36,35.93,35.02,35.88,126377,0
+GTLS.US,D,20170530,000000,35.66,35.66,34.71,34.73,180321,0
+GTLS.US,D,20170531,000000,34.74,34.95,33.79,34.35,178213,0
+GTLS.US,D,20170601,000000,34.61,35.27,34.36,35.26,143582,0
+GTLS.US,D,20170602,000000,35.25,35.78,35.01,35.45,206866,0
+GTLS.US,D,20170605,000000,35.31,35.35,34.78,35.11,112944,0
+GTLS.US,D,20170606,000000,34.77,35.095,34.31,34.88,114923,0
+GTLS.US,D,20170607,000000,34.88,35.02,34.17,34.24,109569,0
+GTLS.US,D,20170608,000000,34.22,35.415,33.98,35.09,98785,0
+GTLS.US,D,20170609,000000,35.18,36.35,35.095,36.34,194214,0
+GTLS.US,D,20170612,000000,36.46,37.08,35.87,36.12,200543,0
+GTLS.US,D,20170613,000000,36.27,36.525,35.56,36.41,103147,0
+GTLS.US,D,20170614,000000,36.44,36.44,35.08,35.24,120376,0
+GTLS.US,D,20170615,000000,34.57,35.09,34.1452,34.76,158172,0
+GTLS.US,D,20170616,000000,34.48,34.94,34.41,34.83,225067,0
+GTLS.US,D,20170619,000000,34.99,35.34,34.62,34.83,101183,0
+GTLS.US,D,20170620,000000,34.6,34.655,33.84,33.96,210236,0
+GTLS.US,D,20170621,000000,34.05,34.05,32.81,32.82,234256,0
+GTLS.US,D,20170622,000000,32.93,33.39,32.86,33.19,110738,0
+GTLS.US,D,20170623,000000,33.14,33.6403,32.74,32.77,308287,0
+GTLS.US,D,20170626,000000,32.75,33,32.04,32.51,321320,0
+GTLS.US,D,20170627,000000,32.51,33.01,32.21,32.24,247840,0
+GTLS.US,D,20170628,000000,32.5,33.43,32.32,33.15,133454,0
+GTLS.US,D,20170629,000000,34.06,34.79,33.5,34.61,279567,0
+GTLS.US,D,20170630,000000,34.92,35.25,34.38,34.73,277582,0
+GTLS.US,D,20170703,000000,35.44,37.94,35.11,37.65,242808,0
+GTLS.US,D,20170705,000000,37.73,37.73,35.6,35.65,224845,0
+GTLS.US,D,20170706,000000,35.39,36.3099,35.11,35.21,204980,0
+GTLS.US,D,20170707,000000,35.15,35.45,34.68,35.21,145394,0
+GTLS.US,D,20170710,000000,34.65,36.65,34.56,35.44,181131,0
+GTLS.US,D,20170711,000000,35.51,35.6,34.66,35.36,132590,0
+GTLS.US,D,20170712,000000,35.81,36.13,35.31,35.34,106153,0
+GTLS.US,D,20170713,000000,35.33,35.47,34.95,35.3,99632,0
+GTLS.US,D,20170714,000000,35.28,35.53,35.04,35.24,92821,0
+GTLS.US,D,20170717,000000,35.22,35.46,34.51,35.16,108381,0
+GTLS.US,D,20170718,000000,35.07,35.46,34.5,35.07,242779,0
+GTLS.US,D,20170719,000000,35.06,35.59,34,35.44,177336,0
+GTLS.US,D,20170720,000000,35.43,35.68,34.93,35.46,154725,0
+GTLS.US,D,20170721,000000,35.5,35.66,34.425,34.83,186805,0
+GTLS.US,D,20170724,000000,34.87,35.62,34.24,34.83,165920,0
+GTLS.US,D,20170725,000000,34.99,35.37,34.73,34.92,185552,0
+GTLS.US,D,20170726,000000,35.15,35.15,34.17,34.35,342563,0
+GTLS.US,D,20170727,000000,33.62,36.37,33.62,35.37,540305,0
+GTLS.US,D,20170728,000000,35.67,35.995,34.44,35.01,586713,0
+GTLS.US,D,20170731,000000,35,35,33.32,34,514482,0
+GTLS.US,D,20170801,000000,34.15,34.44,33.48,33.82,323764,0
+GTLS.US,D,20170802,000000,33.74,33.84,33.205,33.73,190515,0
+GTLS.US,D,20170803,000000,33.72,33.98,33.57,33.69,213019,0
+GTLS.US,D,20170804,000000,34.035,34.48,33.82,34.31,129257,0
+GTLS.US,D,20170807,000000,34.23,34.68,33.83,34.25,113817,0
+GTLS.US,D,20170808,000000,34.18,35.145,34.035,34.61,240311,0
+GTLS.US,D,20170809,000000,34.45,34.52,34.07,34.38,223078,0
+GTLS.US,D,20170810,000000,34.19,34.45,33.825,33.9,257460,0
+GTLS.US,D,20170811,000000,33.91,34.13,33.505,33.74,166691,0
+GTLS.US,D,20170814,000000,34.04,34.2,33.691,33.91,126988,0
+GTLS.US,D,20170815,000000,33.91,34.08,33.45,33.7,140170,0
+GTLS.US,D,20170816,000000,33.82,33.9208,33.42,33.6,196993,0
+GTLS.US,D,20170817,000000,33.44,33.84,32.95,33,282461,0
+GTLS.US,D,20170818,000000,32.74,33.01,32.54,32.79,165034,0
+GTLS.US,D,20170821,000000,32.7,33.05,32.58,32.72,115422,0
+GTLS.US,D,20170822,000000,32.82,33.33,32.6601,33.23,232846,0
+GTLS.US,D,20170823,000000,32.96,33.46,32.87,33.13,149953,0
+GTLS.US,D,20170824,000000,33.19,33.41,32.8,33.02,156172,0
+GTLS.US,D,20170825,000000,33.21,33.42,33.03,33.32,93356,0
+GTLS.US,D,20170828,000000,33.48,33.775,32.93,33,147817,0
+GTLS.US,D,20170829,000000,32.71,33.3,32.71,33.13,160207,0
+GTLS.US,D,20170830,000000,33.09,33.57,33.09,33.36,124909,0
+GTLS.US,D,20170831,000000,33.55,33.9,33.43,33.74,117222,0
+GTLS.US,D,20170901,000000,33.85,34.44,33.85,34.39,110420,0
+GTLS.US,D,20170905,000000,34.46,34.94,34.1,34.35,150420,0
+GTLS.US,D,20170906,000000,34.54,34.68,34.06,34.15,79209,0
+GTLS.US,D,20170907,000000,34.08,34.69,33.5,34.67,136785,0
+GTLS.US,D,20170908,000000,34.51,35.22,34.455,35.11,98963,0
+GTLS.US,D,20170911,000000,35.11,36.08,35.1,36.06,205159,0
+GTLS.US,D,20170912,000000,36.03,36.16,35.62,35.74,128624,0
+GTLS.US,D,20170913,000000,35.66,36.165,35.46,35.9,178666,0
+GTLS.US,D,20170914,000000,35.87,36.3,35.77,36.26,105350,0
+GTLS.US,D,20170915,000000,36.29,37.28,36.16,37.17,384952,0
+GTLS.US,D,20170918,000000,37.25,37.96,37.16,37.96,173784,0
+GTLS.US,D,20170919,000000,38.01,38.38,37.65,37.74,169203,0
+GTLS.US,D,20170920,000000,37.92,37.99,37.17,37.34,338506,0
+GTLS.US,D,20170921,000000,37.28,37.78,36.55,37.31,277916,0
+GTLS.US,D,20170922,000000,37.33,38.45,34.6548,38.28,168791,0
+GTLS.US,D,20170925,000000,38.34,38.46,38.01,38.24,197475,0
+GTLS.US,D,20170926,000000,38.23,38.67,38.12,38.2,127713,0
+GTLS.US,D,20170927,000000,38.46,39.26,38.28,39.17,209911,0
+GTLS.US,D,20170928,000000,39.18,39.35,38.845,39.27,124875,0
+GTLS.US,D,20170929,000000,39.26,39.48,38.965,39.23,168554,0
+GTLS.US,D,20171002,000000,39.17,40.26,37.31,40.25,211595,0
+GTLS.US,D,20171003,000000,40.25,40.31,39.57,40.3,270797,0
+GTLS.US,D,20171004,000000,40.29,40.3,39.75,39.9,215048,0
+GTLS.US,D,20171005,000000,40.03,40.29,39.74,40.26,225228,0
+GTLS.US,D,20171006,000000,40.18,40.64,40.055,40.56,209672,0
+GTLS.US,D,20171009,000000,41,42.62,40.54,42.59,845480,0
+GTLS.US,D,20171010,000000,42.78,43.06,42.12,42.91,443261,0
+GTLS.US,D,20171011,000000,42.51,43.21,42.2011,43.16,227514,0
+GTLS.US,D,20171012,000000,43,43.5,42.89,43.43,207984,0
+GTLS.US,D,20171013,000000,43.51,43.73,43.171,43.45,226627,0
+GTLS.US,D,20171016,000000,43.64,43.92,43.17,43.6,152772,0
+GTLS.US,D,20171017,000000,43.41,43.55,42.63,42.82,183774,0
+GTLS.US,D,20171018,000000,42.7,43,42.4408,42.96,151343,0
+GTLS.US,D,20171019,000000,42.7,42.91,42.31,42.85,110614,0
+GTLS.US,D,20171020,000000,43.23,43.23,42.6,42.74,156196,0
+GTLS.US,D,20171023,000000,42.84,43.059,42.44,42.52,134142,0
+GTLS.US,D,20171024,000000,42.7,42.82,42.31,42.54,129844,0
+GTLS.US,D,20171025,000000,42.55,42.55,41.32,42.06,225931,0
+GTLS.US,D,20171026,000000,44.75,45.18,42.93,44.88,770399,0
+GTLS.US,D,20171027,000000,45.1,45.69,44.37,44.94,653837,0
+GTLS.US,D,20171030,000000,44.47,45.2,43.93,44.01,366018,0
+GTLS.US,D,20171031,000000,42.66,43.96,42.66,43.5,821539,0
+GTLS.US,D,20171101,000000,43.85,44.42,43.3,44.27,856798,0
+GTLS.US,D,20171102,000000,44.72,45.01,43.99,44.28,428342,0
+GTLS.US,D,20171103,000000,44.21,44.41,43.72,44.31,310641,0
+GTLS.US,D,20171106,000000,44.5,45.52,44.37,45.32,257731,0
+GTLS.US,D,20171107,000000,45.43,45.87,45.06,45.14,297376,0
+GTLS.US,D,20171108,000000,44.95,45.29,44.72,45.1,212903,0
+GTLS.US,D,20171109,000000,44.68,45.26,44.11,44.34,259248,0
+GTLS.US,D,20171110,000000,44.31,44.81,44.03,44.34,164653,0
+GTLS.US,D,20171113,000000,44.33,45.25,44.1191,44.86,406693,0
+GTLS.US,D,20171114,000000,44.54,44.97,43.705,44.26,170843,0
+GTLS.US,D,20171115,000000,43.89,44.39,42.3878,43.92,269681,0
+GTLS.US,D,20171116,000000,44.08,44.49,43.67,44.23,150430,0
+GTLS.US,D,20171117,000000,44.04,45.8,44.015,45.6,329059,0
+GTLS.US,D,20171120,000000,45.66,45.66,44.78,44.91,351568,0
+GTLS.US,D,20171121,000000,45.2,46.2057,45.2,45.72,531025,0
+GTLS.US,D,20171122,000000,45.98,46.75,44.866,46.31,147496,0
+GTLS.US,D,20171124,000000,46.56,46.6,46.08,46.56,56797,0
+GTLS.US,D,20171127,000000,46.43,46.69,46.32,46.5,129493,0
+GTLS.US,D,20171128,000000,46.53,47.35,45.8777,47.25,167496,0
+GTLS.US,D,20171129,000000,47.22,47.76,46.0719,47.5,126349,0
+GTLS.US,D,20171130,000000,47.72,48.78,47.415,48.68,395708,0
+GTLS.US,D,20171201,000000,48.73,48.73,47.015,48.3,476952,0
+GTLS.US,D,20171204,000000,48.3,48.67,47.52,47.58,523586,0
+GTLS.US,D,20171205,000000,47.75,48.16,46.55,46.57,389390,0
+GTLS.US,D,20171206,000000,46.36,47.35,45.68,46.01,308482,0
+GTLS.US,D,20171207,000000,45.96,46.57,45.73,45.99,327980,0
+GTLS.US,D,20171208,000000,46.25,46.28,45.62,45.65,224910,0
+GTLS.US,D,20171211,000000,45.56,45.82,44.73,45,186854,0
+GTLS.US,D,20171212,000000,45.02,45.62,44.07,45.03,281986,0
+GTLS.US,D,20171213,000000,44.99,45.77,44.99,45.22,174725,0
+GTLS.US,D,20171214,000000,45.21,45.21,44.2,44.24,271310,0
+GTLS.US,D,20171215,000000,44.29,45.81,44.011,45.45,598903,0
+GTLS.US,D,20171218,000000,45.82,46.79,45.82,46.65,238725,0
+GTLS.US,D,20171219,000000,46.69,46.96,45.43,45.53,218899,0
+GTLS.US,D,20171220,000000,45.75,45.97,45.21,45.61,183572,0
+GTLS.US,D,20171221,000000,45.59,46.15,45.49,46.02,166291,0
+GTLS.US,D,20171222,000000,46.07,46.45,45.44,46.09,129802,0
+GTLS.US,D,20171226,000000,46.14,46.55,45.97,46.51,93551,0
+GTLS.US,D,20171227,000000,46.5,46.9,46.1601,46.8,147015,0
+GTLS.US,D,20171228,000000,46.95,47.13,46.4468,46.81,125252,0
+GTLS.US,D,20171229,000000,46.84,47.13,46.28,46.86,244777,0
+GTLS.US,D,20180102,000000,47.13,48.44,46.359,48.39,305663,0
+GTLS.US,D,20180103,000000,48.68,51.03,47.1852,50.99,464630,0
+GTLS.US,D,20180104,000000,51.55,53.1,50.9065,52.73,413013,0
+GTLS.US,D,20180105,000000,52.75,53,51.39,51.79,235495,0
+GTLS.US,D,20180108,000000,51.62,52.84,51.39,52.62,226288,0
+GTLS.US,D,20180109,000000,52.63,52.63,51.96,52.03,535278,0
+GTLS.US,D,20180110,000000,52.3,52.875,52,52.47,203939,0
+GTLS.US,D,20180111,000000,52.61,54.6,52.61,54.5,411285,0
+GTLS.US,D,20180112,000000,54.23,54.95,54.15,54.82,233371,0
+GTLS.US,D,20180116,000000,54.93,55.42,52.61,53.03,262524,0
+GTLS.US,D,20180117,000000,53.71,54.17,52.65,53.1,168578,0
+GTLS.US,D,20180118,000000,53.09,53.19,52.08,52.18,141042,0
+GTLS.US,D,20180119,000000,52.17,53.18,51.97,53.13,298061,0
+GTLS.US,D,20180122,000000,52.93,53,52.24,52.86,139003,0
+GTLS.US,D,20180123,000000,52.85,52.9006,51.74,52.69,154299,0
+GTLS.US,D,20180124,000000,52.83,53.51,51.8,51.87,156056,0
+GTLS.US,D,20180125,000000,52.5,52.5,51.44,51.69,114333,0
+GTLS.US,D,20180126,000000,51.85,52.2763,51.12,51.61,115350,0
+GTLS.US,D,20180129,000000,51.57,51.94,50.501,50.81,162749,0
+GTLS.US,D,20180130,000000,50.31,51.01,49.03,50.03,139675,0
+GTLS.US,D,20180131,000000,50.43,50.665,49.43,49.57,129710,0
+GTLS.US,D,20180201,000000,49.38,50.17,49.11,49.45,134800,0
+GTLS.US,D,20180202,000000,49,49.16,48.09,48.63,169764,0
+GTLS.US,D,20180205,000000,48.18,48.87,46.59,46.61,180541,0
+GTLS.US,D,20180206,000000,45.57,47.7,45.03,46.66,267465,0
+GTLS.US,D,20180207,000000,46.57,46.68,45.89,46.32,217389,0
+GTLS.US,D,20180208,000000,46.31,46.36,44.6275,44.64,333564,0
+GTLS.US,D,20180209,000000,45.18,45.64,43.5,45.06,261079,0
+GTLS.US,D,20180212,000000,45.27,47.18,44.97,46.99,317137,0
+GTLS.US,D,20180213,000000,46.47,47.83,46.47,47.7,310827,0
+GTLS.US,D,20180214,000000,47.13,48.96,47.13,48.64,301280,0
+GTLS.US,D,20180215,000000,48.94,49.57,48.52,49.29,217875,0
+GTLS.US,D,20180216,000000,49,50.67,48.9678,50,194246,0
+GTLS.US,D,20180220,000000,49.62,51.08,49.59,50.02,389802,0
+GTLS.US,D,20180221,000000,49.95,51.07,49.16,49.71,452043,0
+GTLS.US,D,20180222,000000,51.13,56,51.13,55.85,918928,0
+GTLS.US,D,20180223,000000,56.9,59.74,56.77,58.71,951937,0
+GTLS.US,D,20180226,000000,59.24,59.46,58.01,58.09,392990,0
+GTLS.US,D,20180227,000000,57.77,59.07,56.85,56.89,335611,0
+GTLS.US,D,20180228,000000,56.92,57.25,55.04,55.11,260058,0
+GTLS.US,D,20180301,000000,55.18,56.47,53.63,55.92,470235,0
+GTLS.US,D,20180302,000000,55.34,55.34,53.56,53.58,348670,0
+GTLS.US,D,20180305,000000,53.35,55.12,53.28,55.04,349406,0
+GTLS.US,D,20180306,000000,55.12,57.11,54.977,56.73,344305,0
+GTLS.US,D,20180307,000000,56.2,58.06,56.2,57.99,301608,0
+GTLS.US,D,20180308,000000,58.06,60.25,57.675,59.88,475002,0
+GTLS.US,D,20180309,000000,60.22,60.67,59.44,60.62,254417,0
+GTLS.US,D,20180312,000000,60.6,61.43,58.67,61.3,280725,0
+GTLS.US,D,20180313,000000,61.55,61.75,60.52,60.73,317938,0
+GTLS.US,D,20180314,000000,61.1,61.5,59.8,59.93,271676,0
+GTLS.US,D,20180315,000000,60.08,60.19,59.18,59.6,251693,0
+GTLS.US,D,20180316,000000,59.55,60.68,59.31,59.87,519916,0
+GTLS.US,D,20180319,000000,59.75,60.39,58.15,59.29,306967,0
+GTLS.US,D,20180320,000000,59.5,60.36,59.07,60.26,212438,0
+GTLS.US,D,20180321,000000,60.42,61.6,59.89,60.86,275742,0
+GTLS.US,D,20180322,000000,60.4,60.81,59.39,59.4,185623,0
+GTLS.US,D,20180323,000000,59.74,59.89,57.72,57.76,266592,0
+GTLS.US,D,20180326,000000,58.72,59.55,57.92,59.44,398867,0
+GTLS.US,D,20180327,000000,59.43,59.87,58.15,58.48,231144,0
+GTLS.US,D,20180328,000000,58.61,58.76,57.75,58.09,214481,0
+GTLS.US,D,20180329,000000,58.44,60.15,58.44,59.03,268066,0
+GTLS.US,D,20180402,000000,58.81,58.87,56.98,57.44,312879,0
+GTLS.US,D,20180403,000000,57.98,60.48,57.55,59.19,178649,0
+GTLS.US,D,20180404,000000,57.86,59.98,57.78,59.81,161816,0
+GTLS.US,D,20180405,000000,60.18,61.975,60,61.84,394853,0
+GTLS.US,D,20180406,000000,61.1,61.86,59.035,59.55,270910,0
+GTLS.US,D,20180409,000000,60.21,60.8599,58.91,58.97,281882,0
+GTLS.US,D,20180410,000000,59.8,61.59,59.24,59.68,894789,0
+GTLS.US,D,20180411,000000,59.74,60.13,59.2,59.74,369225,0
+GTLS.US,D,20180412,000000,60.01,60.1,58.5,59.58,309132,0
+GTLS.US,D,20180413,000000,59.97,60.34,59.04,59.67,221296,0
+GTLS.US,D,20180416,000000,60.29,60.7,59.52,60.25,191407,0
+GTLS.US,D,20180417,000000,60.66,61.17,59.2911,60.71,154359,0
+GTLS.US,D,20180418,000000,60.98,61.188,60.28,60.48,553613,0
+GTLS.US,D,20180419,000000,60.39,61.9,58.8,61.18,533526,0
+GTLS.US,D,20180420,000000,61.19,63.23,60.975,61.94,532815,0
+GTLS.US,D,20180423,000000,62.18,62.81,59.02,59.14,375580,0
+GTLS.US,D,20180424,000000,59.59,61.09,56.83,57.9,586634,0
+GTLS.US,D,20180425,000000,58.04,58.6,57.22,58.03,240692,0
+GTLS.US,D,20180426,000000,58.13,59.13,57.14,58.64,261003,0
+GTLS.US,D,20180427,000000,58.61,58.74,57.54,57.81,119121,0
+GTLS.US,D,20180430,000000,57.88,58.51,56.74,56.74,206077,0
+GTLS.US,D,20180501,000000,56.7,57.72,56.14,57.57,255006,0
+GTLS.US,D,20180502,000000,57.58,58.87,57.07,58.5,187239,0
+GTLS.US,D,20180503,000000,58.32,58.74,57.74,58.42,126228,0
+GTLS.US,D,20180504,000000,58.21,59.37,58.12,59.08,169625,0
+GTLS.US,D,20180507,000000,59.23,60,58.98,59.05,125613,0
+GTLS.US,D,20180508,000000,59.05,61.25,58.89,61.22,192167,0
+GTLS.US,D,20180509,000000,61.58,61.8,60.95,61.59,126792,0
+GTLS.US,D,20180510,000000,61.68,62.29,61.225,61.76,150009,0
+GTLS.US,D,20180511,000000,61.96,62.09,60.32,60.93,115510,0
+GTLS.US,D,20180514,000000,61.32,61.66,60.95,61.6,155292,0
+GTLS.US,D,20180515,000000,61.26,61.68,60.99,61.5,196952,0
+GTLS.US,D,20180516,000000,61.81,63,61.25,62.25,367210,0
+GTLS.US,D,20180517,000000,62.38,63.69,62.11,62.98,469415,0
+GTLS.US,D,20180518,000000,63,64.67,62.99,64.25,436771,0
+GTLS.US,D,20180521,000000,64.75,65.42,64.01,65.35,313394,0
+GTLS.US,D,20180522,000000,65.81,66.2,65.061,65.28,316346,0
+GTLS.US,D,20180523,000000,64.76,65.0562,63.82,64.06,332096,0
+GTLS.US,D,20180524,000000,63.75,64.45,63.35,63.64,170601,0
+GTLS.US,D,20180525,000000,63.35,63.44,62.44,63.12,197786,0
+GTLS.US,D,20180529,000000,62.64,63.68,62.55,63.51,164764,0
+GTLS.US,D,20180530,000000,63.73,64.89,62.71,64.84,273239,0
+GTLS.US,D,20180531,000000,64.68,65.3,64.17,64.43,277466,0
+GTLS.US,D,20180601,000000,65.16,68.24,64.75,67.99,679621,0
+GTLS.US,D,20180604,000000,68.15,68.57,66.61,68.24,314046,0
+GTLS.US,D,20180605,000000,68.44,69.96,68.44,69.93,430003,0
+GTLS.US,D,20180606,000000,70,70.38,68.45,70.16,344790,0
+GTLS.US,D,20180607,000000,70.1,72.76,69.81,72.6,654005,0
+GTLS.US,D,20180608,000000,73.39,74.27,72.11,73.41,519584,0
+GTLS.US,D,20180611,000000,73.58,74.0372,72.05,72.13,1443838,0
+GTLS.US,D,20180612,000000,72.57,74.04,71.711,72.92,272230,0
+GTLS.US,D,20180613,000000,71.25,71.83,66.96,68.64,1234930,0
+GTLS.US,D,20180614,000000,69,69.4,68.05,68.61,532071,0
+GTLS.US,D,20180615,000000,68.25,68.44,67.321,67.61,530278,0
+GTLS.US,D,20180618,000000,67.14,68.34,67.03,68.23,220764,0
+GTLS.US,D,20180619,000000,67.81,67.81,64.98,65.17,455117,0
+GTLS.US,D,20180620,000000,65.75,65.75,63.19,63.28,896609,0
+GTLS.US,D,20180621,000000,63.35,63.6907,61.72,61.92,501968,0
+GTLS.US,D,20180622,000000,62.62,63.95,62.2248,63.5,819680,0
+GTLS.US,D,20180625,000000,62.78,63.17,61.28,63.07,342592,0
+GTLS.US,D,20180626,000000,63.08,64.2,62.65,63.23,308736,0
+GTLS.US,D,20180627,000000,63.76,64.92,62.69,62.73,165171,0
+GTLS.US,D,20180628,000000,62.57,62.8685,61.36,61.98,216060,0
+GTLS.US,D,20180629,000000,62.38,62.88,61.63,61.68,178832,0
+GTLS.US,D,20180702,000000,61.12,62.71,60.98,62.68,176418,0
+GTLS.US,D,20180703,000000,63.17,64.2,62.495,63.52,131725,0
+GTLS.US,D,20180705,000000,63.27,63.7695,62.65,63.01,323455,0
+GTLS.US,D,20180706,000000,63.1,63.42,62.495,62.76,109000,0
+GTLS.US,D,20180709,000000,62.94,64.94,62.94,64.69,207724,0
+GTLS.US,D,20180710,000000,64.81,65.36,64.5,65.2,247127,0
+GTLS.US,D,20180711,000000,64.59,65.23,60.76,64.14,182346,0
+GTLS.US,D,20180712,000000,64.46,65.46,63.7,65.15,138203,0
+GTLS.US,D,20180713,000000,64.75,65.9075,64.6,65.76,178257,0
+GTLS.US,D,20180716,000000,65.89,66.61,65.82,66.05,426027,0
+GTLS.US,D,20180717,000000,66.01,67.11,65.9,67.08,246541,0
+GTLS.US,D,20180718,000000,67.2,68.1299,66.75,68,531774,0
+GTLS.US,D,20180719,000000,71.75,78.43,70.73,77.66,1576261,0
+GTLS.US,D,20180720,000000,77.98,80.31,75.1447,76.88,841282,0
+GTLS.US,D,20180723,000000,77.64,77.8595,74.68,75.23,503616,0
+GTLS.US,D,20180724,000000,75.71,76.3499,74.67,75.12,358625,0
+GTLS.US,D,20180725,000000,74.74,75.11,72.9229,75.03,412653,0
+GTLS.US,D,20180726,000000,74.64,76.145,73.93,74.04,412499,0
+GTLS.US,D,20180727,000000,74.4,75.1,73.26,74.54,328282,0
+GTLS.US,D,20180730,000000,74.55,76.21,74.04,75.89,727757,0
+GTLS.US,D,20180731,000000,76.25,78.53,76.25,78.09,437008,0
+GTLS.US,D,20180801,000000,78.09,78.26,77.26,77.95,418779,0
+GTLS.US,D,20180802,000000,77.96,78.8325,77.6,77.99,254618,0
+GTLS.US,D,20180803,000000,78.21,78.73,74.83,76.43,524527,0
+GTLS.US,D,20180806,000000,76.78,77.76,76.61,77.45,189214,0
+GTLS.US,D,20180807,000000,77.6,78.55,77.6,77.88,207999,0
+GTLS.US,D,20180808,000000,77.55,78.3427,76.53,76.85,210956,0
+GTLS.US,D,20180809,000000,77.15,77.79,76.52,76.74,86112,0
+GTLS.US,D,20180810,000000,76.31,77.2449,76.06,76.6,86205,0
+GTLS.US,D,20180813,000000,76.69,77.52,74.8545,76.86,156736,0
+GTLS.US,D,20180814,000000,77.12,78.25,77.09,77.64,142162,0
+GTLS.US,D,20180815,000000,77.26,77.26,74.981,75.56,469529,0
+GTLS.US,D,20180816,000000,76.05,76.74,75.59,76.54,131618,0
+GTLS.US,D,20180817,000000,76.31,77.04,76.1,77,93141,0
+GTLS.US,D,20180820,000000,76.93,77.5099,76.56,77.08,167592,0
+GTLS.US,D,20180821,000000,77.17,78.225,76.72,77.62,219902,0
+GTLS.US,D,20180822,000000,77.63,77.755,76.87,77.09,148057,0
+GTLS.US,D,20180823,000000,76.98,77.41,73.25,73.48,496025,0
+GTLS.US,D,20180824,000000,73.86,74.7107,73.59,74.32,226603,0
+GTLS.US,D,20180827,000000,74.65,76.24,74.65,75.63,272514,0
+GTLS.US,D,20180828,000000,75.69,76.67,74.55,75.27,231126,0
+GTLS.US,D,20180829,000000,75.8,76.55,74.95,76.17,174060,0
+GTLS.US,D,20180830,000000,75.97,76.1599,74.52,74.9,233639,0
+GTLS.US,D,20180831,000000,74.62,76.11,74.32,75.55,457356,0
+GTLS.US,D,20180904,000000,75.55,76.25,74.85,76.21,239083,0
+GTLS.US,D,20180905,000000,76.1,76.1,74.68,75.71,112361,0
+GTLS.US,D,20180906,000000,75.91,76.11,74.32,74.36,158426,0
+GTLS.US,D,20180907,000000,74.11,74.93,73.89,74.49,198462,0
+GTLS.US,D,20180910,000000,76.09,76.26,74.61,74.75,258213,0
+GTLS.US,D,20180911,000000,74.5,75.2248,73.735,75.09,108051,0
+GTLS.US,D,20180912,000000,75.16,76.11,74.2,75.41,276601,0
+GTLS.US,D,20180913,000000,75.87,77.715,74.76,77,386512,0
+GTLS.US,D,20180914,000000,77,78.72,77,77.69,267299,0
+GTLS.US,D,20180917,000000,77.88,77.9,76.86,77.81,273805,0
+GTLS.US,D,20180918,000000,78.01,78.55,76.705,77.29,286129,0
+GTLS.US,D,20180919,000000,77.2,77.36,75.09,75.3,283220,0
+GTLS.US,D,20180920,000000,75.66,76.85,75.43,75.89,245639,0
+GTLS.US,D,20180921,000000,75.93,76.46,73.93,74.13,562704,0
+GTLS.US,D,20180924,000000,74.13,75.25,72.95,75.07,443290,0
+GTLS.US,D,20180925,000000,75.3,77.02,75.15,76.88,209613,0
+GTLS.US,D,20180926,000000,76.63,77.3209,75.66,76.04,252249,0
+GTLS.US,D,20180927,000000,76.66,79.4744,76.15,77.79,426923,0
+GTLS.US,D,20180928,000000,77.9,79.415,77.32,78.33,330743,0
+GTLS.US,D,20181001,000000,78.42,79.85,77.57,78.17,271900,0
+GTLS.US,D,20181002,000000,77.85,78.13,75.025,75.39,403364,0
+GTLS.US,D,20181003,000000,75.28,76.775,74.81,75.84,367620,0
+GTLS.US,D,20181004,000000,75.69,75.695,74.17,74.59,399629,0
+GTLS.US,D,20181005,000000,74.6,74.72,71.7133,72.91,385938,0
+GTLS.US,D,20181008,000000,72.58,73.04,70.81,72.83,207985,0
+GTLS.US,D,20181009,000000,72.5,72.83,70.58,70.67,521193,0
+GTLS.US,D,20181010,000000,70.28,71.05,66.42,66.61,711939,0
+GTLS.US,D,20181011,000000,66.02,67.41,64.36,64.72,561343,0
+GTLS.US,D,20181012,000000,65.61,66.66,63.58,65.07,344916,0
+GTLS.US,D,20181015,000000,65.08,67.39,63.985,66.63,551723,0
+GTLS.US,D,20181016,000000,67,68.84,66.16,68.46,502230,0
+GTLS.US,D,20181017,000000,68.14,68.91,66.48,67.51,412749,0
+GTLS.US,D,20181018,000000,69,71.74,66.5,68.25,997265,0
+GTLS.US,D,20181019,000000,68.51,70.93,68.48,69.78,884858,0
+GTLS.US,D,20181022,000000,70,71.2,69.36,70.78,717220,0
+GTLS.US,D,20181023,000000,69.63,69.89,66.73,69.16,627351,0
+GTLS.US,D,20181024,000000,68.97,69.9,65.11,65.17,497704,0
+GTLS.US,D,20181025,000000,65.23,67.48,65.23,65.9,317463,0
+GTLS.US,D,20181026,000000,64.85,66.94,63.86,66.55,269951,0
+GTLS.US,D,20181029,000000,67.67,68.22,63.79,64.89,233138,0
+GTLS.US,D,20181030,000000,64.78,67.69,64.14,67.56,263862,0
+GTLS.US,D,20181031,000000,68.42,69.47,67.62,68.05,442199,0
+GTLS.US,D,20181101,000000,68.56,70.41,68.12,69.48,284334,0
+GTLS.US,D,20181102,000000,69.69,71.415,69.24,70.73,348803,0
+GTLS.US,D,20181105,000000,70.94,71.49,69.4348,70.46,334074,0
+GTLS.US,D,20181106,000000,70.28,72,70.28,71.41,281268,0
+GTLS.US,D,20181107,000000,71.75,72.96,71.05,72.51,246189,0
+GTLS.US,D,20181108,000000,72.38,73.0099,71.32,72.04,303703,0
+GTLS.US,D,20181109,000000,71.31,71.31,68.96,69.79,178295,0
+GTLS.US,D,20181112,000000,69.78,69.78,67.565,67.67,172009,0
+GTLS.US,D,20181113,000000,67.98,68.945,66.76,66.83,275523,0
+GTLS.US,D,20181114,000000,67.39,68.54,65.15,65.41,251226,0
+GTLS.US,D,20181115,000000,65.01,66.62,63.91,66.42,375833,0
+GTLS.US,D,20181116,000000,66.11,66.94,65.19,66.56,257929,0
+GTLS.US,D,20181119,000000,66.23,67.3199,63.765,64.06,212353,0
+GTLS.US,D,20181120,000000,63.08,63.08,60.6,60.81,308101,0
+GTLS.US,D,20181121,000000,61.74,63.04,61.515,62.36,285757,0
+GTLS.US,D,20181123,000000,61.34,63,61.34,62.17,72825,0
+GTLS.US,D,20181126,000000,62.41,63.17,61.505,62.7,256946,0
+GTLS.US,D,20181127,000000,62.07,62.49,60.49,60.61,152738,0
+GTLS.US,D,20181128,000000,60.89,61.58,59.25,61.41,462666,0
+GTLS.US,D,20181129,000000,60.99,62.3,60.16,61.68,315310,0
+GTLS.US,D,20181130,000000,61.21,63.71,61.21,63.56,284391,0
+GTLS.US,D,20181203,000000,65.84,69.69,65,67.85,638546,0
+GTLS.US,D,20181204,000000,67.89,68.98,62.47,62.69,375576,0
+GTLS.US,D,20181206,000000,61.32,62.05,59.74,60.89,379115,0
+GTLS.US,D,20181207,000000,61.33,61.7,59.23,60.27,293345,0
+GTLS.US,D,20181210,000000,60.24,61.05,59.23,60.52,365299,0
+GTLS.US,D,20181211,000000,61.76,62.48,60.23,61.07,197310,0
+GTLS.US,D,20181212,000000,62.23,63.93,61.28,61.9,400722,0
+GTLS.US,D,20181213,000000,62.26,63.83,60.94,60.96,487337,0
+GTLS.US,D,20181214,000000,60.05,62.71,59.865,61.26,426556,0
+GTLS.US,D,20181217,000000,60.86,62.43,58.73,59.24,341484,0
+GTLS.US,D,20181218,000000,59.54,61.16,58.96,60.41,244933,0
+GTLS.US,D,20181219,000000,60.62,61.8,57.88,58.66,316058,0
+GTLS.US,D,20181220,000000,58.62,60.37,58.25,59.9,528243,0
+GTLS.US,D,20181221,000000,60.43,62.1,59.5058,61.36,855001,0
+GTLS.US,D,20181224,000000,60.64,61.13,58.48,58.6,182567,0
+GTLS.US,D,20181226,000000,59.06,62.86,58.25,62.68,235943,0
+GTLS.US,D,20181227,000000,61,64.2,61,64.17,393665,0
+GTLS.US,D,20181228,000000,64.18,65.87,63.34,64.87,335277,0
+GTLS.US,D,20181231,000000,65.22,66.1,64.39,65.03,352909,0
+GTLS.US,D,20190102,000000,63.93,65.95,63.09,65.95,262654,0
+GTLS.US,D,20190103,000000,65.49,67.55,62.25,63.64,309297,0
+GTLS.US,D,20190104,000000,64.84,67.215,64.155,66.86,335850,0
+GTLS.US,D,20190107,000000,67.2,67.95,65.81,67.26,363247,0
+GTLS.US,D,20190108,000000,68.23,68.75,67.195,67.87,385908,0
+GTLS.US,D,20190109,000000,68.39,71.15,68.39,69.62,309289,0
+GTLS.US,D,20190110,000000,69.26,70.5199,68.685,69.94,232118,0
+GTLS.US,D,20190111,000000,69.24,69.56,67.5,69.09,487274,0
+GTLS.US,D,20190114,000000,68.35,70.69,67.215,69.7,246330,0
+GTLS.US,D,20190115,000000,69.71,70.32,67.49,68.57,308210,0
+GTLS.US,D,20190116,000000,68.51,70.98,68.51,70.03,310851,0
+GTLS.US,D,20190117,000000,69.57,71.2,69.26,71.03,195302,0
+GTLS.US,D,20190118,000000,71.42,74.18,71.41,73.26,490536,0
+GTLS.US,D,20190122,000000,72.35,73.78,71.7,72.97,456108,0
+GTLS.US,D,20190123,000000,73.21,73.79,71.71,72.62,297372,0
+GTLS.US,D,20190124,000000,72.61,73.64,72.32,72.77,188747,0
+GTLS.US,D,20190125,000000,73.35,74.16,72.0725,72.65,246734,0
+GTLS.US,D,20190128,000000,72.13,72.13,70.29,71.4,449265,0
+GTLS.US,D,20190129,000000,71.73,73.93,71.5,72.48,195948,0
+GTLS.US,D,20190130,000000,73.97,74.41,72.23,73.78,236473,0
+GTLS.US,D,20190131,000000,73.7,74.96,71.36,74.7,261648,0
+GTLS.US,D,20190201,000000,74.91,75.89,73.72,75.11,382805,0
+GTLS.US,D,20190204,000000,75.11,76.815,73.79,76.74,236586,0
+GTLS.US,D,20190205,000000,76.54,77.22,74.635,76.03,175924,0
+GTLS.US,D,20190206,000000,75.81,76.75,75.39,76.27,180678,0
+GTLS.US,D,20190207,000000,75.55,75.91,74.68,75.02,275426,0
+GTLS.US,D,20190208,000000,74.76,76.2,74,76.2,261870,0
+GTLS.US,D,20190211,000000,76.1,80.475,76.1,80.15,878522,0
+GTLS.US,D,20190212,000000,81.17,82.65,80.43,81.48,452864,0
+GTLS.US,D,20190213,000000,81.74,83.02,81.35,82.45,638337,0
+GTLS.US,D,20190214,000000,81.62,89.48,79.93,85.84,1296808,0
+GTLS.US,D,20190215,000000,86.14,88.68,83.33,88.16,774541,0
+GTLS.US,D,20190219,000000,87.47,88.77,84.49,84.62,622124,0
+GTLS.US,D,20190220,000000,84.76,86.02,83.855,85.2,476575,0
+GTLS.US,D,20190221,000000,84.79,86.4687,84.47,85.94,750837,0
+GTLS.US,D,20190222,000000,86.68,88.5395,85.95,87.99,382388,0
+GTLS.US,D,20190225,000000,88.95,89.1003,86.89,87.6,371275,0
+GTLS.US,D,20190226,000000,87.16,88.32,86.78,87.41,232775,0
+GTLS.US,D,20190227,000000,87.42,87.99,86.49,87.61,250538,0
+GTLS.US,D,20190228,000000,87.54,88.7091,86.4,88.28,362528,0
+GTLS.US,D,20190301,000000,88.93,89.8,87.145,88.98,323661,0
+GTLS.US,D,20190304,000000,89.36,89.36,86.2242,87.4,230125,0
+GTLS.US,D,20190305,000000,87.39,87.62,86.46,87.29,174752,0
+GTLS.US,D,20190306,000000,86.97,88.42,86.05,86.11,214716,0
+GTLS.US,D,20190307,000000,86.07,86.93,85.145,86.74,227733,0
+GTLS.US,D,20190308,000000,85.75,86.79,84.25,86.7,201329,0
+GTLS.US,D,20190311,000000,86.69,88.71,86.12,88.65,217724,0
+GTLS.US,D,20190312,000000,88.97,89.64,88.14,89.4,264132,0
+GTLS.US,D,20190313,000000,89.9,91.245,89.53,90.03,415314,0
+GTLS.US,D,20190314,000000,90.11,91.06,88.89,89.04,264554,0
+GTLS.US,D,20190315,000000,89.45,91.03,88.96,90.85,507474,0
+GTLS.US,D,20190318,000000,90.85,93.32,90.39,92.92,238536,0
+GTLS.US,D,20190319,000000,93.61,93.68,92.23,92.92,318053,0
+GTLS.US,D,20190320,000000,93,94.055,90.96,92.37,273451,0
+GTLS.US,D,20190321,000000,92.15,94.895,92.15,94.46,385979,0
+GTLS.US,D,20190322,000000,94.49,95.66,87.27,88.73,640723,0
+GTLS.US,D,20190325,000000,89.1,89.82,87.56,88.18,367802,0
+GTLS.US,D,20190326,000000,89.15,91,88.92,90.66,222647,0
+GTLS.US,D,20190327,000000,90.65,90.99,88.21,89.66,177952,0
+GTLS.US,D,20190328,000000,90.06,91.6,88.6712,90,295240,0
+GTLS.US,D,20190329,000000,91.03,91.19,90.12,90.52,491209,0
+GTLS.US,D,20190401,000000,91.72,91.85,90.115,90.72,302523,0
+GTLS.US,D,20190402,000000,90.73,90.73,87.93,88,354187,0
+GTLS.US,D,20190403,000000,88.74,89.98,88.36,89.09,337443,0
+GTLS.US,D,20190404,000000,88.8,89.5,88.17,89.01,426468,0
+GTLS.US,D,20190405,000000,89.21,89.99,88.43,88.48,292211,0
+GTLS.US,D,20190408,000000,87.89,88.02,86.38,87.56,386603,0
+GTLS.US,D,20190409,000000,87.37,87.37,85.86,85.97,226605,0
+GTLS.US,D,20190410,000000,86.1,88.55,84.8201,87.95,434830,0
+GTLS.US,D,20190411,000000,87.76,89.34,87.7,89.3,323542,0
+GTLS.US,D,20190412,000000,90.2,90.7683,88.41,88.42,478479,0
+GTLS.US,D,20190415,000000,88.54,89.64,87.02,87.07,260213,0
+GTLS.US,D,20190416,000000,87.62,88.51,86.77,86.93,654582,0
+GTLS.US,D,20190417,000000,87.06,88.74,86.3819,88.03,473794,0
+GTLS.US,D,20190418,000000,85,93.75,85,87.16,1116034,0
+GTLS.US,D,20190422,000000,86.53,86.945,80.8,84.43,1168825,0
+GTLS.US,D,20190423,000000,84.39,87.65,84.04,87.23,662919,0
+GTLS.US,D,20190424,000000,87.15,88.44,86.46,88.35,429934,0
+GTLS.US,D,20190425,000000,87.92,87.92,85.95,87.22,273248,0
+GTLS.US,D,20190426,000000,87.01,88.52,86.27,88.31,246841,0
+GTLS.US,D,20190429,000000,88.78,89.305,88.31,89.22,256051,0
+GTLS.US,D,20190430,000000,89.3,89.74,87.94,88.27,262710,0
+GTLS.US,D,20190501,000000,88.63,88.92,86.42,86.5,394545,0
+GTLS.US,D,20190502,000000,86,87.51,84.95,87.49,231924,0
+GTLS.US,D,20190503,000000,88.09,89.7,88,89.63,204393,0
+GTLS.US,D,20190506,000000,87.57,89.245,87.38,88.84,216027,0
+GTLS.US,D,20190507,000000,87.71,88.3275,86.4,87.61,405530,0
+GTLS.US,D,20190508,000000,87.31,87.31,85.965,86.09,175613,0
+GTLS.US,D,20190509,000000,88.49,93.52,87.24,93.16,1283384,0
+GTLS.US,D,20190510,000000,91.79,92.44,89.525,91.03,596387,0
+GTLS.US,D,20190513,000000,88.98,90.2,84.1603,85.03,738354,0
+GTLS.US,D,20190514,000000,85.65,86.51,83.63,83.72,577795,0
+GTLS.US,D,20190515,000000,82.82,83.47,82.14,83.22,376793,0
+GTLS.US,D,20190516,000000,83.61,84.32,81.785,82.18,664511,0
+GTLS.US,D,20190517,000000,81.51,82.52,78.61,78.88,508741,0
+GTLS.US,D,20190520,000000,78.44,79.54,77.02,78.51,436297,0
+GTLS.US,D,20190521,000000,78.94,80.42,78.78,78.84,284477,0
+GTLS.US,D,20190522,000000,78.77,78.98,77.13,77.34,366583,0
+GTLS.US,D,20190523,000000,76.51,76.57,73.05,73.68,282348,0
+GTLS.US,D,20190524,000000,74.53,77.22,74.53,76.95,378572,0
+GTLS.US,D,20190528,000000,76.78,79.21,76.78,78.23,500691,0
+GTLS.US,D,20190529,000000,77.5,78.76,76.85,77.91,418854,0
+GTLS.US,D,20190530,000000,78.2,79.65,77.19,78.07,260978,0
+GTLS.US,D,20190531,000000,76.99,77.37,76.15,76.63,286734,0
+GTLS.US,D,20190603,000000,76.64,77.805,75.2725,77.46,298028,0
+GTLS.US,D,20190604,000000,78.31,79.45,77.07,79,411519,0
+GTLS.US,D,20190605,000000,79.09,79.3389,77.645,78.19,257787,0
+GTLS.US,D,20190606,000000,78.25,80.4,78.25,79.67,412886,0
+GTLS.US,D,20190607,000000,80.36,81.5335,79.5,80.93,392979,0
+GTLS.US,D,20190610,000000,81.36,82.49,80.21,80.29,278129,0
+GTLS.US,D,20190611,000000,78.4,78.9,74.27,74.9,855421,0
+GTLS.US,D,20190612,000000,75.54,77.2,73.5,74.94,2331777,0
+GTLS.US,D,20190613,000000,74.52,77.12,74.29,76.98,997928,0
+GTLS.US,D,20190614,000000,76.4,76.53,75.14,75.3,1031170,0
+GTLS.US,D,20190617,000000,76.13,76.13,74.42,75.03,376825,0
+GTLS.US,D,20190618,000000,75.98,76.87,74.885,75.09,349376,0
+GTLS.US,D,20190619,000000,74.95,75.26,70.53,71.02,1169428,0
+GTLS.US,D,20190620,000000,72.2,72.53,71.01,72.44,675507,0
+GTLS.US,D,20190621,000000,71.92,72.555,70.09,70.17,614839,0
+GTLS.US,D,20190624,000000,70.44,71.5,69.9,70.41,516552,0
+GTLS.US,D,20190625,000000,70.42,71.93,69.83,71.13,361327,0
+GTLS.US,D,20190626,000000,71.68,72.39,70.57,71.91,294649,0
+GTLS.US,D,20190627,000000,73.26,75.17,72.19,74.76,702180,0
+GTLS.US,D,20190628,000000,74.82,77,73.8,76.88,2022440,0
+GTLS.US,D,20190701,000000,77.48,78.17,74.6,75.64,545324,0
+GTLS.US,D,20190702,000000,75.58,76.04,73.75,74.27,322548,0
+GTLS.US,D,20190703,000000,74.3,74.77,73.57,73.82,158728,0
+GTLS.US,D,20190705,000000,73.14,73.91,72.65,73.53,259545,0
+GTLS.US,D,20190708,000000,73.4,73.96,72.1,72.95,399663,0
+GTLS.US,D,20190709,000000,72.53,73.66,71.7615,72.5,332163,0
+GTLS.US,D,20190710,000000,72.88,73.43,71.42,72.06,422058,0
+GTLS.US,D,20190711,000000,72,73.18,71.725,72.41,572583,0
+GTLS.US,D,20190712,000000,72.42,74.3,72.01,74.01,322157,0
+GTLS.US,D,20190715,000000,74.89,74.99,72.82,73.14,483751,0
+GTLS.US,D,20190716,000000,72.89,74.59,72.89,72.96,358324,0
+GTLS.US,D,20190717,000000,72.71,72.71,69.46,69.59,918649,0
+GTLS.US,D,20190718,000000,73.71,74.57,70.38,73.85,846054,0
+GTLS.US,D,20190719,000000,73.83,78.09,73.83,76.7,1053009,0
+GTLS.US,D,20190722,000000,76.7,78.8,72.56,74.39,1015962,0
+GTLS.US,D,20190723,000000,75.77,77.27,75.45,76.17,477899,0
+GTLS.US,D,20190724,000000,77.27,77.39,74.31,77.27,533858,0
+GTLS.US,D,20190725,000000,76.93,77.1093,74.58,74.96,407647,0
+GTLS.US,D,20190726,000000,75.13,76.0599,74.67,75.42,288890,0
+GTLS.US,D,20190729,000000,75.31,75.695,73.885,75.05,281398,0
+GTLS.US,D,20190730,000000,74.31,76.46,74.12,76.43,279449,0
+GTLS.US,D,20190731,000000,76.31,76.92,74.56,75.53,385399,0
+GTLS.US,D,20190801,000000,75.41,77.4,73.47,73.86,359758,0
+GTLS.US,D,20190802,000000,73.48,73.48,68.8,69.99,615447,0
+GTLS.US,D,20190805,000000,68.8,69.99,64.0701,65.15,661951,0
+GTLS.US,D,20190806,000000,65.7,66.6339,65.165,65.7,253140,0
+GTLS.US,D,20190807,000000,64.31,66.38,62.29,62.98,614425,0
+GTLS.US,D,20190808,000000,63.29,64.16,62.47,64.04,346537,0
+GTLS.US,D,20190809,000000,63.59,64.05,61.72,61.87,251833,0
+GTLS.US,D,20190812,000000,61,61.28,58.06,58.67,650091,0
+GTLS.US,D,20190813,000000,60.7,62.45,58.53,62.28,743185,0
+GTLS.US,D,20190814,000000,60.62,60.92,58.39,59.09,263590,0
+GTLS.US,D,20190815,000000,59.7303,59.92,58.245,58.69,466965,0
+GTLS.US,D,20190816,000000,59.68,61.69,59.3,61.42,349392,0
+GTLS.US,D,20190819,000000,62.62,63.78,61.87,63.3,414226,0
+GTLS.US,D,20190820,000000,63,63.1,61.73,62.34,212827,0
+GTLS.US,D,20190821,000000,63.34,64.18,62.67,63.07,418907,0
+GTLS.US,D,20190822,000000,63.11,65.55,63.05,64.16,718494,0
+GTLS.US,D,20190823,000000,63.24,64.97,62.28,62.47,651560,0
+GTLS.US,D,20190826,000000,63.71,63.71,62.25,63.06,224565,0
+GTLS.US,D,20190827,000000,63.56,65.095,62.64,62.76,304217,0
+GTLS.US,D,20190828,000000,62.47,63.34,62.13,63.23,317761,0
+GTLS.US,D,20190829,000000,64.17,65.38,64.17,64.78,249601,0
+GTLS.US,D,20190830,000000,65.0867,65.9,62.48,62.84,413837,0
+GTLS.US,D,20190903,000000,62.18,62.43,60.31,61.07,288726,0
+GTLS.US,D,20190904,000000,62.19,62.66,61.2201,61.36,205834,0
+GTLS.US,D,20190905,000000,62.08,64.01,62.08,62.26,317319,0
+GTLS.US,D,20190906,000000,62.12,63.49,61.65,62.32,214824,0
+GTLS.US,D,20190909,000000,62.5,64.88,62.33,64.87,275123,0
+GTLS.US,D,20190910,000000,64.57,66.9899,64.02,66.2,343543,0
+GTLS.US,D,20190911,000000,66.69,67.86,65.575,67.82,629040,0
+GTLS.US,D,20190912,000000,67.76,69.2,66.73,68.78,416553,0
+GTLS.US,D,20190913,000000,69.49,71.04,68.2,70.17,393030,0
+GTLS.US,D,20190916,000000,69.73,70.6149,68.005,68.44,544824,0
+GTLS.US,D,20190917,000000,68.37,68.9806,66.95,68.16,303374,0
+GTLS.US,D,20190918,000000,67.93,67.93,66.34,67.02,335617,0
+GTLS.US,D,20190919,000000,67.33,67.665,65.5,65.61,368124,0
+GTLS.US,D,20190920,000000,65.48,67.68,64.72,65.76,648129,0
+GTLS.US,D,20190923,000000,66.25,66.685,64.9,65.76,481561,0
+GTLS.US,D,20190924,000000,65.64,66.49,64.67,65.14,386990,0
+GTLS.US,D,20190925,000000,64.82,65.61,64.07,65.09,319160,0
+GTLS.US,D,20190926,000000,64.84,64.955,63.98,64,285947,0
+GTLS.US,D,20190927,000000,64.83,65.08,62.7,63.41,321542,0
+GTLS.US,D,20190930,000000,63.37,64.17,62.185,62.36,412459,0
+GTLS.US,D,20191001,000000,62.94,63.28,59.17,60.28,511203,0
+GTLS.US,D,20191002,000000,59.5,59.5355,57.51,58.89,448787,0
+GTLS.US,D,20191003,000000,58.63,58.98,56.83,58,541781,0
+GTLS.US,D,20191004,000000,58.05,58.83,57.845,58.73,310360,0
+GTLS.US,D,20191007,000000,58.84,58.97,57.795,57.87,267484,0
+GTLS.US,D,20191008,000000,56.83,56.83,55.62,56.23,343654,0
+GTLS.US,D,20191009,000000,56.78,57.47,55.83,57.14,350485,0
+GTLS.US,D,20191010,000000,57.2,57.87,56.5,56.9,389442,0
+GTLS.US,D,20191011,000000,58.03,59.35,57.69,58.31,432620,0
+GTLS.US,D,20191014,000000,57.65,59.49,57.16,59.24,239012,0
+GTLS.US,D,20191015,000000,58.83,60.59,58.77,59.16,499346,0
+GTLS.US,D,20191016,000000,59.27,60.87,58.42,58.81,577033,0
+GTLS.US,D,20191017,000000,54.5,60.96,54.1152,59.27,1299971,0
+GTLS.US,D,20191018,000000,59.15,59.86,57.51,58.09,911695,0
+GTLS.US,D,20191021,000000,57.51,59.03,56.135,56.61,1011839,0
+GTLS.US,D,20191022,000000,56.88,60.025,56.64,59.35,397189,0
+GTLS.US,D,20191023,000000,59.61,59.61,58.38,58.43,400083,0
+GTLS.US,D,20191024,000000,58.99,59.84,58.45,58.98,318485,0
+GTLS.US,D,20191025,000000,59.08,61.39,59.08,61.11,406365,0
+GTLS.US,D,20191028,000000,61.57,61.91,60.51,61.11,255510,0
+GTLS.US,D,20191029,000000,60.77,61.28,59.79,60.38,381028,0
+GTLS.US,D,20191030,000000,60.63,60.63,58.41,59.17,301125,0
+GTLS.US,D,20191031,000000,59.05,59.43,57.2,58.63,467844,0
+GTLS.US,D,20191101,000000,59.06,59.96,58.85,59.17,320451,0
+GTLS.US,D,20191104,000000,59.97,60.615,59.02,59.15,300965,0
+GTLS.US,D,20191105,000000,59.61,60.73,58.84,58.915,331541,0
+GTLS.US,D,20191106,000000,59,59.145,56.8,57.94,388529,0
+GTLS.US,D,20191107,000000,58.69,59.605,58.005,58.3,223940,0
+GTLS.US,D,20191108,000000,57.97,58.48,57.57,58.19,256372,0
+GTLS.US,D,20191111,000000,57.54,57.89,56.87,57.11,182541,0
+GTLS.US,D,20191112,000000,57.07,57.67,56.65,56.85,214020,0
+GTLS.US,D,20191113,000000,56.51,56.55,54.01,55.6,472040,0
+GTLS.US,D,20191114,000000,55.27,55.653,54.08,54.16,490750,0
+GTLS.US,D,20191115,000000,54.71,57.36,54.7001,56.76,316607,0
+GTLS.US,D,20191118,000000,56.5,56.76,54.76,54.79,397621,0
+GTLS.US,D,20191119,000000,54.96,56.48,53.48,53.5,450473,0
+GTLS.US,D,20191120,000000,53.2,53.835,52.52,52.99,527307,0
+GTLS.US,D,20191121,000000,53.02,53.37,52.4,53.11,391971,0
+GTLS.US,D,20191122,000000,53.42,53.64,52.9,52.99,210397,0
+GTLS.US,D,20191125,000000,53.04,54.6,52.9,54.17,287686,0
+GTLS.US,D,20191126,000000,54.55,55.6,54,55.35,506937,0
+GTLS.US,D,20191127,000000,55.62,56.75,55.1,55.62,247992,0
+GTLS.US,D,20191129,000000,55.23,55.61,54.0862,55.2,130351,0
+GTLS.US,D,20191202,000000,55.2,55.47,53.69,53.81,326767,0
+GTLS.US,D,20191203,000000,52.87,53.56,52.61,52.79,264315,0
+GTLS.US,D,20191204,000000,53.08,54.1,52.32,52.39,262098,0
+GTLS.US,D,20191205,000000,52.5,53.8499,52.49,53.02,368519,0
+GTLS.US,D,20191206,000000,54.07,55.97,53.95,55.39,325673,0
+GTLS.US,D,20191209,000000,55.25,56.05,54.88,55.99,533502,0
+GTLS.US,D,20191210,000000,55.98,56.485,55.44,55.85,470809,0
+GTLS.US,D,20191211,000000,56.09,57.235,55.76,57.18,364354,0
+GTLS.US,D,20191212,000000,57.02,59.21,57.02,58.91,487617,0
+GTLS.US,D,20191213,000000,58.91,59.65,58.12,59.1,639958,0
+GTLS.US,D,20191216,000000,59.62,60.64,59.5,60.22,469354,0
+GTLS.US,D,20191217,000000,59.89,61.96,59.65,61.96,574094,0
+GTLS.US,D,20191218,000000,62.12,62.4283,60.98,62.15,661711,0
+GTLS.US,D,20191219,000000,62.29,63.91,61.73,63.88,609915,0
+GTLS.US,D,20191220,000000,64.55,64.85,63.24,64.45,848922,0
+GTLS.US,D,20191223,000000,64.88,65.94,64.13,65.93,463672,0
+GTLS.US,D,20191224,000000,66,66.95,65.71,66.82,195281,0
+GTLS.US,D,20191226,000000,66.71,67.8,66.61,67.77,246223,0
+GTLS.US,D,20191227,000000,68.07,68.54,67.68,68.33,460931,0
+GTLS.US,D,20191230,000000,68.41,68.66,67.1389,67.69,509158,0
+GTLS.US,D,20191231,000000,67.63,67.89,67.29,67.49,423938,0
+GTLS.US,D,20200102,000000,67.98,68.81,67.05,68.8,417652,0
+GTLS.US,D,20200103,000000,68.26,68.7,65.93,67.4,451501,0
+GTLS.US,D,20200106,000000,66.96,67.18,65.06,66.95,466011,0
+GTLS.US,D,20200107,000000,67.32,68.945,67.24,68.35,379126,0
+GTLS.US,D,20200108,000000,68.55,69.95,68.13,69.09,425895,0
+GTLS.US,D,20200109,000000,69.34,69.79,68.805,69.54,281499,0
+GTLS.US,D,20200110,000000,69.98,69.98,68.14,68.42,366535,0
+GTLS.US,D,20200113,000000,68.57,69.8,67.5,69.23,376724,0
+GTLS.US,D,20200114,000000,68.93,70.32,68.66,69.17,328059,0
+GTLS.US,D,20200115,000000,68.91,70.17,68.46,70.11,289353,0
+GTLS.US,D,20200116,000000,70.78,72.69,70.43,71.81,630347,0
+GTLS.US,D,20200117,000000,71.9,72.01,69.6,69.99,372149,0
+GTLS.US,D,20200121,000000,69.68,70.88,69.21,69.45,432165,0
+GTLS.US,D,20200122,000000,69.89,70.11,68.7107,69.88,223121,0
+GTLS.US,D,20200123,000000,69.51,69.62,68.23,69.27,255357,0
+GTLS.US,D,20200124,000000,69.6,69.6,65.92,66.24,372836,0
+GTLS.US,D,20200127,000000,64.37,65.27,64.02,64.5,287444,0
+GTLS.US,D,20200128,000000,65.18,65.78,64.6,65.42,275386,0
+GTLS.US,D,20200129,000000,65.73,66.4517,65.41,65.54,175436,0
+GTLS.US,D,20200130,000000,64.86,65.73,63.97,65.61,258068,0
+GTLS.US,D,20200131,000000,65.1,65.95,63.556,63.98,279505,0
+GTLS.US,D,20200203,000000,64.44,65.5,63.48,63.73,409683,0
+GTLS.US,D,20200204,000000,65.14,66.22,64.18,65.97,291841,0
+GTLS.US,D,20200205,000000,67.14,68.56,66.6,68.22,375321,0
+GTLS.US,D,20200206,000000,68.43,68.43,66,66.18,229287,0
+GTLS.US,D,20200207,000000,65.51,65.8,62.76,63.39,325395,0
+GTLS.US,D,20200210,000000,63.08,63.65,61.39,61.62,726228,0
+GTLS.US,D,20200211,000000,62.22,64.28,61.995,64.11,519740,0
+GTLS.US,D,20200212,000000,64.83,66.87,63.73,65.66,357065,0
+GTLS.US,D,20200213,000000,65,70.71,64.61,69.43,1122086,0
+GTLS.US,D,20200214,000000,69.84,74.325,68.03,73.56,1311579,0
+GTLS.US,D,20200218,000000,73.34,73.78,70.445,71.31,742945,0
+GTLS.US,D,20200219,000000,72.12,72.12,68.35,68.43,561630,0
+GTLS.US,D,20200220,000000,68.23,69.4467,66.93,67.39,501777,0
+GTLS.US,D,20200221,000000,67.13,69.3,66.35,68.23,383626,0
+GTLS.US,D,20200224,000000,66,67.6045,65.665,66.87,433246,0
+GTLS.US,D,20200225,000000,66.98,67.1597,61.28,62.34,537642,0
+GTLS.US,D,20200226,000000,62.89,63.42,56.84,56.92,738436,0
+GTLS.US,D,20200227,000000,55.3,57.76,53.21,56.83,844427,0
+GTLS.US,D,20200228,000000,54.62,57.33,54.62,56.92,576912,0
+GTLS.US,D,20200302,000000,57.59,57.59,54.76,56.84,466862,0
+GTLS.US,D,20200303,000000,56.83,58.57,53.04,54.28,470052,0
+GTLS.US,D,20200304,000000,55.44,57.18,54.0001,57.12,373343,0
+GTLS.US,D,20200305,000000,55.21,56.41,54.29,55.08,429190,0
+GTLS.US,D,20200306,000000,52.98,54.095,50.3,50.44,569861,0
+GTLS.US,D,20200309,000000,43.56,44.3,34.4201,34.71,1259715,0
+GTLS.US,D,20200310,000000,36.26,38.7568,32.77,33.29,1517066,0
+GTLS.US,D,20200311,000000,32.5,33.24,30.6,31.74,1618374,0
+GTLS.US,D,20200312,000000,28.47,28.99,25.04,25.24,1549927,0
+GTLS.US,D,20200313,000000,27.12,28.17,23.46,24.04,1491411,0
+GTLS.US,D,20200316,000000,22.01,24.53,21.37,23.58,1286727,0
+GTLS.US,D,20200317,000000,23.95,26.44,22.8,25.32,1425529,0
+GTLS.US,D,20200318,000000,23.53,24.64,16.36,16.58,1230400,0
+GTLS.US,D,20200319,000000,16.46,19.31,15.75,16.47,1309715,0
+GTLS.US,D,20200320,000000,16.99,19.85,16.48,16.64,1333450,0
+GTLS.US,D,20200323,000000,16.54,17.34,15,17.13,912138,0
+GTLS.US,D,20200324,000000,18.44,24.3,18.14,23.12,1574954,0
+GTLS.US,D,20200325,000000,23.91,25.7,21.43,25.01,977309,0
+GTLS.US,D,20200326,000000,25.61,30.68,25.61,29.47,1110074,0
+GTLS.US,D,20200327,000000,28,28.07,24.54,27.75,718417,0
+GTLS.US,D,20200330,000000,27.34,27.75,24.8,27.51,559405,0
+GTLS.US,D,20200331,000000,27.25,29.5,27.22,28.98,744612,0
+GTLS.US,D,20200401,000000,27.49,28.12,25.93,26.41,663863,0
+GTLS.US,D,20200402,000000,26.35,28.25,25.0601,26.65,430458,0
+GTLS.US,D,20200403,000000,26.64,26.9,22.96,23.65,560023,0
+GTLS.US,D,20200406,000000,25.24,27.77,25.05,26.73,459793,0
+GTLS.US,D,20200407,000000,28.33,28.6,24.78,25.07,653864,0
+GTLS.US,D,20200408,000000,25.99,27.895,25.41,27.38,806273,0
+GTLS.US,D,20200409,000000,28.71,30.17,27.13,29.49,847749,0
+GTLS.US,D,20200413,000000,29.53,29.69,27.78,28.57,543723,0
+GTLS.US,D,20200414,000000,29.54,31.61,29.01,30.02,490621,0
+GTLS.US,D,20200415,000000,28.49,28.49,26.34,28,444736,0
+GTLS.US,D,20200416,000000,27.8,28.86,26.46,28.39,465632,0
+GTLS.US,D,20200417,000000,30,32.1362,29.5,31.6,626778,0
+GTLS.US,D,20200420,000000,29.82,30.55,28.89,29.78,629680,0
+GTLS.US,D,20200421,000000,28.63,29.34,28.4,28.56,439473,0
+GTLS.US,D,20200422,000000,28.94,29.1739,27.11,27.8,532262,0
+GTLS.US,D,20200423,000000,30.51,33.6299,28.11,31.93,1445918,0
+GTLS.US,D,20200424,000000,31.94,33.58,31.3,32.41,722278,0
+GTLS.US,D,20200427,000000,32.63,36.13,31.96,35.58,871475,0
+GTLS.US,D,20200428,000000,37.47,38.56,34.22,35.95,691562,0
+GTLS.US,D,20200429,000000,37.86,39.985,37.09,39,846125,0
+GTLS.US,D,20200430,000000,37.67,38.5,35.4,35.72,643577,0
+GTLS.US,D,20200501,000000,34.35,35.12,32.55,33.35,654451,0
+GTLS.US,D,20200504,000000,32.8,34.4,31.72,34.3,309737,0
+GTLS.US,D,20200505,000000,35.6,36.33,34.605,34.93,415282,0
+GTLS.US,D,20200506,000000,35.14,36,33.82,34.34,422113,0
+GTLS.US,D,20200507,000000,35.24,36.8,34.765,36.6,294191,0
+GTLS.US,D,20200508,000000,37.79,38.47,36.9,38.1,327517,0
+GTLS.US,D,20200511,000000,37.36,37.6,35.99,36.45,278924,0
+GTLS.US,D,20200512,000000,36.37,36.685,34.02,34.19,301125,0
+GTLS.US,D,20200513,000000,33.71,34.015,30.85,31.41,522247,0
+GTLS.US,D,20200514,000000,30.35,31.69,28.99,31.68,679503,0
+GTLS.US,D,20200515,000000,31.53,32.82,31.19,32,309513,0
+GTLS.US,D,20200518,000000,34.23,36.93,34.08,35.97,425117,0
+GTLS.US,D,20200519,000000,35.74,36.52,34.61,35.11,337108,0
+GTLS.US,D,20200520,000000,36.27,38.85,36.27,38.73,557817,0
+GTLS.US,D,20200521,000000,38.61,39.01,36.745,37.21,338972,0
+GTLS.US,D,20200522,000000,37.66,37.77,35.345,35.82,189266,0
+GTLS.US,D,20200526,000000,37.87,41.45,37.65,40.81,461312,0
+GTLS.US,D,20200527,000000,42.24,43.63,40.42,43.41,553709,0
+GTLS.US,D,20200528,000000,44.3,44.3,39.64,40.21,386075,0
+GTLS.US,D,20200529,000000,39.31,39.99,37.91,39.25,725165,0
+GTLS.US,D,20200601,000000,39.57,41.81,38.87,41.14,492765,0
+GTLS.US,D,20200602,000000,42.52,43.35,41.51,42.44,590280,0
+GTLS.US,D,20200603,000000,43.68,45.17,43.39,44.69,517762,0
+GTLS.US,D,20200604,000000,43.9,45.89,43.78,44.88,421852,0
+GTLS.US,D,20200605,000000,47.95,49.2,46.22,46.54,609311,0
+GTLS.US,D,20200608,000000,47.92,50.23,47.36,48.74,519591,0
+GTLS.US,D,20200609,000000,46.84,47.68,45.81,46.12,345827,0
+GTLS.US,D,20200610,000000,45.96,45.99,42.65,43.87,342535,0
+GTLS.US,D,20200611,000000,40.52,41.72,37.94,38.06,503000,0
+GTLS.US,D,20200612,000000,40.4,42.01,39.3711,41.93,364390,0
+GTLS.US,D,20200615,000000,39.27,41.41,38.5,41.27,490943,0
+GTLS.US,D,20200616,000000,43.86,44.72,41.86,43.3,335980,0
+GTLS.US,D,20200617,000000,43.43,43.43,41.04,41.92,391046,0
+GTLS.US,D,20200618,000000,41.02,42.57,40.56,42.44,423677,0
+GTLS.US,D,20200619,000000,43.08,43.4,41.17,41.82,496798,0
+GTLS.US,D,20200622,000000,41.35,42.11,40.56,42.01,184073,0
+GTLS.US,D,20200623,000000,43.17,43.62,42.6,42.88,232605,0
+GTLS.US,D,20200624,000000,42.04,42.075,40.02,40.16,273716,0
+GTLS.US,D,20200625,000000,39.62,41.6,39.34,41.6,327688,0
+GTLS.US,D,20200626,000000,41.34,45.725,40.23,45.22,1551756,0
+GTLS.US,D,20200629,000000,48.03,48.4,45.02,47.2,902744,0
+GTLS.US,D,20200630,000000,46.91,48.93,46.4327,48.49,493190,0
+GTLS.US,D,20200701,000000,48.83,50.12,46.2,46.87,498539,0
+GTLS.US,D,20200702,000000,48.34,49.45,47.43,47.77,237886,0
+GTLS.US,D,20200706,000000,49.17,49.98,47.63,47.92,407788,0
+GTLS.US,D,20200707,000000,47.08,48.29,45.83,46.21,374307,0
+GTLS.US,D,20200708,000000,45.94,48.05,45.47,47.11,782225,0
+GTLS.US,D,20200709,000000,48.1,49.07,46.68,48.32,463163,0
+GTLS.US,D,20200710,000000,48.18,49.32,48.18,49.25,358847,0
+GTLS.US,D,20200713,000000,49.81,51.43,49.42,49.44,525328,0
+GTLS.US,D,20200714,000000,48.82,51.19,48.26,51.12,352361,0
+GTLS.US,D,20200715,000000,52.94,54.095,51.49,53.22,316568,0
+GTLS.US,D,20200716,000000,52.64,53.4849,51.835,52.76,227604,0
+GTLS.US,D,20200717,000000,52.75,54.16,52.7,53.5,252713,0
+GTLS.US,D,20200720,000000,53.36,54.17,52.955,53.67,266047,0
+GTLS.US,D,20200721,000000,54.71,55.91,54.37,55.17,646646,0
+GTLS.US,D,20200722,000000,54.77,58.01,54.2435,55.64,1304807,0
+GTLS.US,D,20200723,000000,60.21,65.87,60,65.19,1947442,0
+GTLS.US,D,20200724,000000,66.13,66.42,64.57,66.4,853638,0
+GTLS.US,D,20200727,000000,66.75,68.23,66.42,67.68,630229,0
+GTLS.US,D,20200728,000000,67.05,68.15,65.08,65.17,485343,0
+GTLS.US,D,20200729,000000,65.1,69.2,65.02,68.27,489733,0
+GTLS.US,D,20200730,000000,66.38,70,65.1902,69.62,478187,0
+GTLS.US,D,20200731,000000,69.31,69.565,67.01,68.53,243567,0
+GTLS.US,D,20200803,000000,68.99,70.24,68,69.92,290961,0
+GTLS.US,D,20200804,000000,69.36,72.35,69.36,71.55,252548,0
+GTLS.US,D,20200805,000000,72.45,73.09,71.39,72.37,397983,0
+GTLS.US,D,20200806,000000,72.55,72.7,70.21,71.23,418967,0
+GTLS.US,D,20200807,000000,71.06,74.17,70.97,73.95,416123,0
+GTLS.US,D,20200810,000000,74.21,76.76,74.21,75.55,322797,0
+GTLS.US,D,20200811,000000,76.75,77.56,74.84,74.99,353409,0
+GTLS.US,D,20200812,000000,75.7,76.73,73.06,73.76,436886,0
+GTLS.US,D,20200813,000000,73.02,74.77,72.17,72.26,589019,0
+GTLS.US,D,20200814,000000,71.78,73.05,71,72.05,334637,0
+GTLS.US,D,20200817,000000,72.41,72.77,71.46,71.58,191389,0
+GTLS.US,D,20200818,000000,71.94,73.59,71.11,72.07,356518,0
+GTLS.US,D,20200819,000000,72.03,73.9992,71.79,72.62,460083,0
+GTLS.US,D,20200820,000000,72.15,74.73,71.61,73.95,332008,0
+GTLS.US,D,20200821,000000,73.21,74.15,72.15,73.07,255687,0
+GTLS.US,D,20200824,000000,73.89,74.96,72.76,73.72,249558,0
+GTLS.US,D,20200825,000000,73,73.5,70.42,71.47,532177,0
+GTLS.US,D,20200826,000000,71.57,71.74,69.61,70.64,425395,0
+GTLS.US,D,20200827,000000,70.95,71.29,66.61,66.97,556901,0
+GTLS.US,D,20200828,000000,67.4,69,66.68,67.25,325616,0
+GTLS.US,D,20200831,000000,66.75,66.99,65.09,65.72,343624,0
+GTLS.US,D,20200901,000000,65.46,69.09,64.7227,68.12,491213,0
+GTLS.US,D,20200902,000000,68.39,68.515,64.74,66.69,299105,0
+GTLS.US,D,20200903,000000,66.76,66.76,62.78,63.36,384026,0
+GTLS.US,D,20200904,000000,64.64,66.29,62.79,64.16,718909,0
+GTLS.US,D,20200908,000000,62.82,65.01,62.12,63.02,421771,0
+GTLS.US,D,20200909,000000,63.92,69.25,63.92,68.46,460621,0
+GTLS.US,D,20200910,000000,68.95,70.83,68.14,69.78,412550,0
+GTLS.US,D,20200911,000000,70.27,70.27,66.62,67.47,569705,0
+GTLS.US,D,20200914,000000,69.56,69.81,66.05,68.87,465591,0
+GTLS.US,D,20200915,000000,69.3,70.57,67.582,70.43,227616,0
+GTLS.US,D,20200916,000000,70.68,73.22,70.25,70.51,415907,0
+GTLS.US,D,20200917,000000,69.01,71.3,67.16,70.86,370067,0
+GTLS.US,D,20200918,000000,71.74,72.57,70.02,71.31,891389,0
+GTLS.US,D,20200921,000000,68.76,68.945,65.31,67,333098,0
+GTLS.US,D,20200922,000000,67.75,68.14,66.24,67.63,219946,0
+GTLS.US,D,20200923,000000,67.56,68.65,64.82,64.99,329811,0
+GTLS.US,D,20200924,000000,64.84,66.47,63.6242,65.29,259650,0
+GTLS.US,D,20200925,000000,64.8,68.57,64.78,68.32,312388,0
+GTLS.US,D,20200928,000000,70.07,70.68,69.0067,69.67,333760,0
+GTLS.US,D,20200929,000000,69.61,70.14,68.555,69.32,184632,0
+GTLS.US,D,20200930,000000,69.41,71.47,69.3,70.27,334463,0
+GTLS.US,D,20201001,000000,70.82,72.29,69.8,72.01,239043,0
+GTLS.US,D,20201002,000000,69.91,74,69.0003,73.75,381903,0
+GTLS.US,D,20201005,000000,74.71,76.15,74.35,75.91,409520,0
+GTLS.US,D,20201006,000000,76.7,76.74,70.15,70.69,515493,0
+GTLS.US,D,20201007,000000,72.38,74.1,71.45,73.91,503178,0
+GTLS.US,D,20201008,000000,75.74,75.82,72.5,72.63,252782,0
+GTLS.US,D,20201009,000000,73.42,73.85,72.775,73.1,248484,0
+GTLS.US,D,20201012,000000,73.98,74.13,72.34,73.06,283364,0
+GTLS.US,D,20201013,000000,72.93,75.48,70.6344,75.31,416278,0
+GTLS.US,D,20201014,000000,76.02,84.46,76.02,83.67,972042,0
+GTLS.US,D,20201015,000000,82.62,85.19,80.69,84.85,610805,0
+GTLS.US,D,20201016,000000,84.88,85.76,84.07,84.58,351752,0
+GTLS.US,D,20201019,000000,85.33,85.895,82.74,83.1,297843,0
+GTLS.US,D,20201020,000000,84.45,85.57,82.02,85.53,417038,0
+GTLS.US,D,20201021,000000,85.21,86.3,83.31,83.87,873996,0
+GTLS.US,D,20201022,000000,80.11,89.07,80,86.91,1347113,0
+GTLS.US,D,20201023,000000,89.01,91.98,88.03,89.01,943069,0
+GTLS.US,D,20201026,000000,86.94,88.74,85.11,86.42,395148,0
+GTLS.US,D,20201027,000000,86.91,87.96,85.955,87.16,321111,0
+GTLS.US,D,20201028,000000,84.5,85.6559,82.01,84.94,402361,0
+GTLS.US,D,20201029,000000,84.38,86.59,82.9,86.35,264487,0
+GTLS.US,D,20201030,000000,86.4,87.3264,83.26,84.45,425089,0
+GTLS.US,D,20201102,000000,85.06,86.925,84.52,86.52,276885,0
+GTLS.US,D,20201103,000000,88.26,89.05,84.7,86.23,378439,0
+GTLS.US,D,20201104,000000,85.62,86.8,82.935,85.99,271307,0
+GTLS.US,D,20201105,000000,87.23,90.43,86.41,89.08,257311,0
+GTLS.US,D,20201106,000000,89.08,89.94,83.68,84.06,380233,0
+GTLS.US,D,20201109,000000,89.79,94.64,89.79,90.97,494847,0
+GTLS.US,D,20201110,000000,91.29,95.47,91.02,92.09,753361,0
+GTLS.US,D,20201111,000000,94.01,96.59,88.54,91.4,504686,0
+GTLS.US,D,20201112,000000,90.27,91.4499,87.28,89.17,405485,0
+GTLS.US,D,20201113,000000,90.83,94.27,90.65,93.59,316567,0
+GTLS.US,D,20201116,000000,95.75,97.31,94.15,95.31,623125,0
+GTLS.US,D,20201117,000000,94.41,95.05,92.0322,94.97,277334,0
+GTLS.US,D,20201118,000000,95.26,97.43,94.85,96.03,254092,0
+GTLS.US,D,20201119,000000,95.46,98.6,95.05,97.63,306975,0
+GTLS.US,D,20201120,000000,96.47,100.83,96.47,100.48,374619,0
+GTLS.US,D,20201123,000000,102.29,104.42,100.89,103.72,430227,0
+GTLS.US,D,20201124,000000,105.64,109.26,104.29,105.99,366123,0
+GTLS.US,D,20201125,000000,106.15,109.1,104.19,107.19,327891,0
+GTLS.US,D,20201127,000000,107.65,109.97,106.78,107.42,131608,0
+GTLS.US,D,20201130,000000,106.69,107.645,101.9042,103.36,307892,0
+GTLS.US,D,20201201,000000,104.9,106.25,103.11,103.91,298362,0
+GTLS.US,D,20201202,000000,103.9,104.99,101.8901,104.12,246239,0
+GTLS.US,D,20201203,000000,104.7,105.67,103.37,104.11,148427,0
+GTLS.US,D,20201204,000000,104.49,108.98,103.77,108.74,282398,0
+GTLS.US,D,20201207,000000,109.13,110.705,107.37,108.5,326247,0
+GTLS.US,D,20201208,000000,107.41,113.52,107.41,113.37,428484,0
+GTLS.US,D,20201209,000000,114.34,116.61,113.01,113.52,779153,0
+GTLS.US,D,20201210,000000,111.5,114.66,111.1701,113,396266,0
+GTLS.US,D,20201211,000000,111.34,115.18,111.225,114.24,260907,0
+GTLS.US,D,20201214,000000,115.55,117.28,114.3,114.46,332760,0
+GTLS.US,D,20201215,000000,115,122.52,113.13,121.08,488128,0
+GTLS.US,D,20201216,000000,120.71,121.0291,110.79,112.07,659577,0
+GTLS.US,D,20201217,000000,114.44,115.87,110.34,113.2,467435,0
+GTLS.US,D,20201218,000000,112.69,113.74,110.28,111.98,1068909,0
+GTLS.US,D,20201221,000000,110.25,117.37,110.25,117.14,460397,0
+GTLS.US,D,20201222,000000,117.82,119.09,115.56,118.95,301298,0
+GTLS.US,D,20201223,000000,120.9,123.23,119.52,121.93,290605,0
+GTLS.US,D,20201224,000000,122.05,122.18,120.005,121.05,132361,0
+GTLS.US,D,20201228,000000,123,123,118.41,118.74,381111,0
+GTLS.US,D,20201229,000000,118.54,119.07,115.21,115.57,270320,0
+GTLS.US,D,20201230,000000,116.7,120.005,116.02,119.77,203726,0
+GTLS.US,D,20201231,000000,120.39,120.39,117.67,117.79,280430,0
+GTLS.US,D,20210104,000000,118.08,122.12,115.8701,118.41,304480,0
+GTLS.US,D,20210105,000000,117.64,124.82,117.64,123.15,331113,0
+GTLS.US,D,20210106,000000,125.99,135.12,122.74,132.69,621781,0
+GTLS.US,D,20210107,000000,133.83,140.88,133.83,137.22,517896,0
+GTLS.US,D,20210108,000000,138,138.87,129.16,131.89,468411,0
+GTLS.US,D,20210111,000000,130.1,131.912,127.01,130.49,262237,0
+GTLS.US,D,20210112,000000,132.83,140.445,132.69,136.75,470500,0
+GTLS.US,D,20210113,000000,136.13,137.37,131.67,132.78,274904,0
+GTLS.US,D,20210114,000000,133.25,139.7,133.025,137.14,394599,0
+GTLS.US,D,20210115,000000,133.72,138.93,128.16,134.88,373317,0
+GTLS.US,D,20210119,000000,136.67,138.49,134.84,137.38,331582,0
+GTLS.US,D,20210120,000000,140.81,143.125,137.54,139.01,280221,0
+GTLS.US,D,20210121,000000,139.73,142.11,136.47,138.24,185371,0
+GTLS.US,D,20210122,000000,136.02,143.18,135.3,142.72,321930,0
+GTLS.US,D,20210125,000000,141.32,143.56,134.85,136,308129,0
+GTLS.US,D,20210126,000000,138.21,139.625,133.4405,138.98,272896,0
+GTLS.US,D,20210127,000000,132.735,136.0093,124.77,125.11,627758,0
+GTLS.US,D,20210128,000000,125.11,127.55,123.62,126.09,458899,0
+GTLS.US,D,20210129,000000,125.22,129.06,119.6524,120.11,493305,0
+GTLS.US,D,20210201,000000,127.69,127.69,127.69,127.69,300198,0
+GTLS.US,D,20210202,000000,138,139.73,130.3292,138,581748,0
+GTLS.US,D,20210203,000000,137.36,139.1551,135.5,138.22,286140,0
+GTLS.US,D,20210204,000000,137,140.49,136.885,140.02,231056,0
+GTLS.US,D,20210205,000000,140.68,143.46,137.73,141.52,364723,0
+GTLS.US,D,20210208,000000,142.92,147.55,142.16,147.1,241795,0
+GTLS.US,D,20210209,000000,147,152.51,144.11,150.33,266529,0
+GTLS.US,D,20210210,000000,151.85,154.55,147.33,148.24,348748,0
+GTLS.US,D,20210211,000000,151.42,151.58,145.81,150.29,303656,0
+GTLS.US,D,20210212,000000,149.29,153.91,149.175,153.59,211711,0
+GTLS.US,D,20210216,000000,156.33,158.99,154.22,155.17,265544,0
+GTLS.US,D,20210217,000000,155.19,156.06,149.8,154.79,302285,0
+GTLS.US,D,20210218,000000,153.02,154.79,138.51,139.45,1089026,0
+GTLS.US,D,20210219,000000,139.92,148.12,132.97,134.02,659477,0
+GTLS.US,D,20210222,000000,131.73,144.995,131,139.44,461581,0
+GTLS.US,D,20210223,000000,134.7,140.51,130.34,136.93,587720,0
+GTLS.US,D,20210224,000000,138.6,144.51,136.57,143.39,278289,0
+GTLS.US,D,20210225,000000,144.34,146,138.79,139.59,327602,0
+GTLS.US,D,20210226,000000,140.31,144.25,136.25,143.09,366466,0
+GTLS.US,D,20210301,000000,145.69,151.95,145.15,151.08,334948,0
+GTLS.US,D,20210302,000000,151,153.4,146.555,149.15,445311,0
+GTLS.US,D,20210303,000000,148.99,153.61,147.857,151.7,354358,0
+GTLS.US,D,20210304,000000,149.66,152.95,140.49,144.74,404564,0
+GTLS.US,D,20210305,000000,148.55,150,130.8,147.31,486082,0
+GTLS.US,D,20210308,000000,149.5,153.8699,148.2,150.35,369577,0
+GTLS.US,D,20210309,000000,152.98,157.71,151.07,153.6,223274,0
+GTLS.US,D,20210310,000000,155.09,156.96,152.56,152.57,258842,0
+GTLS.US,D,20210311,000000,155.24,160.5328,152.38,153.41,336978,0
+GTLS.US,D,20210312,000000,154.02,158.62,152.2,157.81,299616,0
+GTLS.US,D,20210315,000000,156.77,166.14,156.56,165.29,308284,0
+GTLS.US,D,20210316,000000,165.56,165.91,157.34,158.6,353911,0
+GTLS.US,D,20210317,000000,157.36,158.15,146.39,149.55,353577,0
+GTLS.US,D,20210318,000000,150.84,150.93,142.68,143.89,232941,0
+GTLS.US,D,20210319,000000,143.57,151.29,140.9348,147.43,518253,0
+GTLS.US,D,20210322,000000,148.74,149.2,143.11,144.68,207363,0
+GTLS.US,D,20210323,000000,140.8,142.44,132.77,134.95,325487,0
+GTLS.US,D,20210324,000000,136.68,138.82,131.38,131.58,324643,0
+GTLS.US,D,20210325,000000,128.63,133.69,126.16,132.87,283661,0
+GTLS.US,D,20210326,000000,135.11,140.39,133.1,139.34,332557,0
+GTLS.US,D,20210329,000000,138.33,140.09,131.25,132.2,300850,0
+GTLS.US,D,20210330,000000,131.58,139.175,129.22,138.07,351730,0
+GTLS.US,D,20210331,000000,138.35,144.82,138.13,142.35,307143,0
+GTLS.US,D,20210401,000000,145,147.08,141.15,145.59,301940,0
+GTLS.US,D,20210405,000000,146.5,148.88,143.35,147.34,319886,0
+GTLS.US,D,20210406,000000,150.01,151.7843,147.235,147.53,232330,0
+GTLS.US,D,20210407,000000,146.12,148.71,140.62,142.6,309070,0
+GTLS.US,D,20210408,000000,144,147.53,140.14,146.76,300683,0
+GTLS.US,D,20210409,000000,147.66,147.66,140.87,143.91,312271,0
+GTLS.US,D,20210412,000000,145,145,141.24,143.45,277922,0
+GTLS.US,D,20210413,000000,141.68,144.3797,138.78,143.45,319857,0
+GTLS.US,D,20210414,000000,145,148.4148,141.9875,142.9,217998,0
+GTLS.US,D,20210415,000000,144.72,145.32,141,143.94,225490,0
+GTLS.US,D,20210416,000000,145.82,146.89,142.6,145.7,204662,0
+GTLS.US,D,20210419,000000,144.94,146.095,136.74,137.07,336071,0
+GTLS.US,D,20210420,000000,135.68,136.1611,127.43,129.07,523400,0
+GTLS.US,D,20210421,000000,127.73,136.565,127.0001,135.55,323262,0
+GTLS.US,D,20210422,000000,136,150.49,134.18,147.33,722885,0
+GTLS.US,D,20210423,000000,150.78,154.86,146.05,152.79,347873,0
+GTLS.US,D,20210426,000000,153.04,156.8361,148.55,155.2,248803,0
+GTLS.US,D,20210427,000000,155.19,159.93,153.8675,159.76,293875,0
+GTLS.US,D,20210428,000000,160,163.42,157.48,162.66,252514,0
+GTLS.US,D,20210429,000000,164.9,164.9,158.35,163.07,267385,0
+GTLS.US,D,20210430,000000,161,167.39,159.19,160.63,273683,0
+GTLS.US,D,20210503,000000,162.65,162.65,152.5287,153.63,336895,0
+GTLS.US,D,20210504,000000,151.89,154.51,148.02,153.94,415899,0
+GTLS.US,D,20210505,000000,155,157.54,152.59,153.28,120953,0
+GTLS.US,D,20210506,000000,153.41,156.26,152.005,155.92,205580,0
+GTLS.US,D,20210507,000000,155.8,162.23,153.8,160.14,204792,0
+GTLS.US,D,20210510,000000,159.39,159.39,147.23,147.5,288394,0
+GTLS.US,D,20210511,000000,141.36,150.86,139.74,148.74,303601,0
+GTLS.US,D,20210512,000000,146.36,150.08,140.11,140.58,277137,0
+GTLS.US,D,20210513,000000,142.72,147.8,142.31,145.38,241494,0
+GTLS.US,D,20210514,000000,147.35,151.45,146.19,151.12,196059,0
+GTLS.US,D,20210517,000000,150.78,154.72,150.03,154.53,202743,0
+GTLS.US,D,20210518,000000,154.63,155.705,150.3,151.54,373859,0
+GTLS.US,D,20210519,000000,147.34,149.06,142.05,147.24,308015,0
+GTLS.US,D,20210520,000000,147.39,148.56,142.16,145.37,240710,0
+GTLS.US,D,20210521,000000,147.94,150.99,147.29,147.84,193157,0
+GTLS.US,D,20210524,000000,148.53,151,148,149.51,132950,0
+GTLS.US,D,20210525,000000,151.56,154.1,148.61,148.66,144369,0
+GTLS.US,D,20210526,000000,148.95,152.21,142.87,143.34,520869,0
+GTLS.US,D,20210527,000000,145.8,147.98,144.54,145.1,257623,0
+GTLS.US,D,20210528,000000,147.61,148.9,144.325,145.94,260796,0
+GTLS.US,D,20210601,000000,147.17,150.13,146.03,149.18,283874,0
+GTLS.US,D,20210602,000000,149.98,150.43,141.51,142.5,550335,0
+GTLS.US,D,20210603,000000,141.64,143.77,138.62,142.89,256699,0
+GTLS.US,D,20210604,000000,144.51,149.325,143.65,148.28,145374,0
+GTLS.US,D,20210607,000000,148.3,149.2,145.33,146.85,145646,0
+GTLS.US,D,20210608,000000,147.27,153.73,143.91,152.75,299344,0
+GTLS.US,D,20210609,000000,152.39,153.98,147.88,147.94,193712,0
+GTLS.US,D,20210610,000000,148,148.5,142.91,143.02,217089,0
+GTLS.US,D,20210611,000000,143.95,149.44,143.905,147.83,266451,0
+GTLS.US,D,20210614,000000,148.21,149.76,143.37,143.99,391801,0
+GTLS.US,D,20210615,000000,143.01,145.38,140.64,143.51,607063,0
+GTLS.US,D,20210616,000000,142.49,143.57,138.76,140.39,368850,0
+GTLS.US,D,20210617,000000,139.52,140.7,133.11,134.41,496970,0
+GTLS.US,D,20210618,000000,129.81,134.52,128.69,133.16,484049,0
+GTLS.US,D,20210621,000000,134.29,136.95,133.3,136.65,226157,0
+GTLS.US,D,20210622,000000,136.55,142.44,135.32,141.71,308922,0
+GTLS.US,D,20210623,000000,141.77,147.75,141.53,144.53,437522,0
+GTLS.US,D,20210624,000000,145.76,145.76,139.65,140.47,278956,0
+GTLS.US,D,20210625,000000,140.84,142.61,137.37,138.04,1897379,0
+GTLS.US,D,20210628,000000,144.7,146.2276,141.26,145.69,513124,0
+GTLS.US,D,20210629,000000,146.24,150,144.96,146.11,388454,0
+GTLS.US,D,20210630,000000,145.84,147.99,144.7815,146.32,283577,0
+GTLS.US,D,20210701,000000,151.02,153.25,145.9,147.08,343425,0
+GTLS.US,D,20210702,000000,148.75,150.314,145.2,149.91,277384,0
+GTLS.US,D,20210706,000000,150.605,152.39,146.5,149.17,351839,0
+GTLS.US,D,20210707,000000,150.6,153.81,146.62,148.76,380167,0
+GTLS.US,D,20210708,000000,145.5,150.16,142.925,148.13,429696,0
+GTLS.US,D,20210709,000000,150.5,154.38,148.4416,153.28,283142,0
+GTLS.US,D,20210712,000000,151.33,155.23,150.54,153.47,217494,0
+GTLS.US,D,20210713,000000,152.31,153.82,148.69,151.31,246849,0
+GTLS.US,D,20210714,000000,152.7,153.08,146.22,147.76,340820,0
+GTLS.US,D,20210715,000000,145.75,149.42,145.25,147.98,316388,0
+GTLS.US,D,20210716,000000,150.44,152.0308,147.01,148.02,290324,0
+GTLS.US,D,20210719,000000,143.34,146.63,140.76,143.91,358648,0
+GTLS.US,D,20210720,000000,144.93,153,143.73,151.76,814355,0
+GTLS.US,D,20210721,000000,153.4,159.81,153.36,157.29,580552,0
+GTLS.US,D,20210722,000000,167,167.19,152.75,154.01,769866,0
+GTLS.US,D,20210723,000000,153.43,154.18,145.52,146.24,588844,0
+GTLS.US,D,20210726,000000,145.96,147,133.88,140.64,784427,0
+GTLS.US,D,20210727,000000,138.56,145.16,137.91,143.59,518614,0
+GTLS.US,D,20210728,000000,143.35,147.5434,142.04,145.91,422577,0
+GTLS.US,D,20210729,000000,146.78,150.54,146.43,150.22,310917,0
+GTLS.US,D,20210730,000000,149.97,155.76,148.6,155.45,311456,0
+GTLS.US,D,20210802,000000,155.48,159.24,154.93,158.67,384239,0
+GTLS.US,D,20210803,000000,158.97,164.53,156.8,164.26,448147,0
+GTLS.US,D,20210804,000000,161.47,164.95,159.86,162.07,501121,0
+GTLS.US,D,20210805,000000,163.01,167.06,162.89,165.5,224917,0
+GTLS.US,D,20210806,000000,167.39,168.22,163.97,168.06,217692,0
+GTLS.US,D,20210809,000000,167.1,168.7396,164.5001,167.38,270395,0
+GTLS.US,D,20210810,000000,169,174.06,166.55,173.6,443207,0
+GTLS.US,D,20210811,000000,174.2,176.7,170.45,176.38,513471,0
+GTLS.US,D,20210812,000000,175.21,176.66,172.4545,175.66,602923,0
+GTLS.US,D,20210813,000000,175.16,175.8,173.485,174.78,439214,0
+GTLS.US,D,20210816,000000,173.88,178.8599,170.9001,176.22,712164,0
+GTLS.US,D,20210817,000000,176.67,176.67,164.01,167.01,526215,0
+GTLS.US,D,20210818,000000,166.85,174.49,165.175,170.76,330938,0
+GTLS.US,D,20210819,000000,167.03,171.26,167.03,171.01,462592,0
+GTLS.US,D,20210820,000000,171.58,178.8,171.58,178,378396,0
+GTLS.US,D,20210823,000000,179.96,180.75,176.8275,178.08,388082,0
+GTLS.US,D,20210824,000000,180.14,181.2644,177.545,178,290580,0
+GTLS.US,D,20210825,000000,178.86,183.36,177.42,182.93,257924,0
+GTLS.US,D,20210826,000000,182.93,185.81,180.61,182.52,316104,0
+GTLS.US,D,20210827,000000,182.97,188.97,182.73,186.63,425769,0
+GTLS.US,D,20210830,000000,190.35,193.7,185.08,187.44,396746,0
+GTLS.US,D,20210831,000000,188,190.33,186.041,188.38,282974,0
+GTLS.US,D,20210901,000000,190.26,194.26,187.34,193.54,289923,0
+GTLS.US,D,20210902,000000,194.61,197.4,192.36,195.08,305788,0
+GTLS.US,D,20210903,000000,194.33,196.25,190.68,192.9,257837,0
+GTLS.US,D,20210907,000000,191.95,196.67,191.21,192.53,268114,0
+GTLS.US,D,20210908,000000,192.2,193.08,189.02,191.4,231266,0
+GTLS.US,D,20210909,000000,191.01,193.7,189.64,191.58,349719,0
+GTLS.US,D,20210910,000000,193.52,194.01,191.77,192.37,278605,0
+GTLS.US,D,20210913,000000,194.21,194.6,190.3101,193.03,438760,0
+GTLS.US,D,20210914,000000,193.64,194.63,188.23,189.17,346032,0
+GTLS.US,D,20210915,000000,189.78,194.06,188.8,192,390582,0
+GTLS.US,D,20210916,000000,192.03,192.03,183.885,190.01,714431,0
+GTLS.US,D,20210917,000000,190.96,192.19,186.41,191.96,664694,0
+GTLS.US,D,20210920,000000,185.49,190.5,184.33,188.32,334257,0
+GTLS.US,D,20210921,000000,191,191,183.31,187.93,206021,0
+GTLS.US,D,20210922,000000,189.21,198.09,189.21,194.15,469023,0
+GTLS.US,D,20210923,000000,197.33,203.57,196.035,202.86,291998,0
+GTLS.US,D,20210924,000000,203.04,206.29,198.99,199.46,459077,0
+GTLS.US,D,20210927,000000,199.47,205.67,198.85,199.11,374236,0
+GTLS.US,D,20210928,000000,196.75,201.61,194.67,195.06,292279,0
+GTLS.US,D,20210929,000000,197.38,197.89,193.54,194.13,237016,0
+GTLS.US,D,20210930,000000,195.23,197.14,191.06,191.11,450090,0
+GTLS.US,D,20211001,000000,191.86,201.35,191.19,199.11,355328,0
+GTLS.US,D,20211004,000000,199.94,200.55,197.22,200.49,294694,0
+GTLS.US,D,20211005,000000,195.85,198.86,191.26,192.36,434076,0
+GTLS.US,D,20211006,000000,188.96,190.63,182,189.61,253616,0
+GTLS.US,D,20211007,000000,193.27,198,193.03,194.85,246026,0
+GTLS.US,D,20211008,000000,194.75,196.8,187.37,189.98,225372,0
+GTLS.US,D,20211011,000000,188.89,193.9,188.4,188.41,145836,0
+GTLS.US,D,20211012,000000,189.42,190,186.83,187.88,284169,0
+GTLS.US,D,20211013,000000,188.75,194.58,185.46,193.46,280686,0
+GTLS.US,D,20211014,000000,193.26,194.57,183.5901,184.74,478701,0
+GTLS.US,D,20211015,000000,186.88,187.475,179.6,181.63,446946,0
+GTLS.US,D,20211018,000000,177.31,184.04,176.55,181.69,387471,0
+GTLS.US,D,20211019,000000,182.16,185.37,180.98,182.26,241221,0
+GTLS.US,D,20211020,000000,182.26,184.8456,179.38,181.43,356005,0
+GTLS.US,D,20211021,000000,168.21,170.48,159.5,170.02,1858648,0
+GTLS.US,D,20211022,000000,166.32,170.99,164.51,170.15,873817,0
+GTLS.US,D,20211025,000000,170.88,174.98,170.82,174.18,487904,0
+GTLS.US,D,20211026,000000,175.26,177.11,169.72,171,540800,0
+GTLS.US,D,20211027,000000,171,172.46,168.53,169.53,408005,0
+GTLS.US,D,20211028,000000,170.51,175.37,168.67,174.14,331344,0
+GTLS.US,D,20211029,000000,172.78,178.04,172.3001,177.52,357970,0
+GTLS.US,D,20211101,000000,179.59,183.1099,179.49,182,300459,0
+GTLS.US,D,20211102,000000,182.52,183.24,179.88,183.14,247691,0
+GTLS.US,D,20211103,000000,182.95,183.61,179.68,182.67,392025,0
+GTLS.US,D,20211104,000000,183.86,187.01,179.88,181.44,224570,0
+GTLS.US,D,20211105,000000,184.36,193.77,183.54,192.42,294735,0
+GTLS.US,D,20211108,000000,194.92,199.28,193.9682,195.9,380374,0
+GTLS.US,D,20211109,000000,195.7,198.37,193.51,197.11,221678,0
+GTLS.US,D,20211110,000000,195.09,198.6,188.09,192.21,210572,0
+GTLS.US,D,20211111,000000,193.52,194.21,190.62,190.62,185657,0
+GTLS.US,D,20211112,000000,191.08,193.14,190.04,191.78,132483,0
+GTLS.US,D,20211115,000000,191.7,193.31,189.575,192.98,190519,0
+GTLS.US,D,20211116,000000,192.48,194.2,190.7,193.64,168776,0
+GTLS.US,D,20211117,000000,192.64,193.38,184.82,186.52,226785,0
+GTLS.US,D,20211118,000000,186.35,186.74,181.365,184.86,241931,0
+GTLS.US,D,20211119,000000,183.93,186.08,181.13,181.22,212956,0
+GTLS.US,D,20211122,000000,182.15,185.48,178.91,179.07,430044,0
+GTLS.US,D,20211123,000000,179.84,182.235,176.11,179.34,384330,0
+GTLS.US,D,20211124,000000,176.99,181.92,176.99,181.41,135884,0
+GTLS.US,D,20211126,000000,174.63,178.63,173.33,176.54,191892,0
+GTLS.US,D,20211129,000000,179.5,180.93,175.11,177.67,257604,0
+GTLS.US,D,20211130,000000,176.13,179.98,173.41,174.55,369582,0
+GTLS.US,D,20211201,000000,179.31,179.525,168.55,168.81,355515,0
+GTLS.US,D,20211202,000000,169.32,173.67,166.5,167.08,365604,0
+GTLS.US,D,20211203,000000,167.42,170.13,159.64,162.94,393470,0
+GTLS.US,D,20211206,000000,165.36,168.43,160.16,166.42,332059,0
+GTLS.US,D,20211207,000000,172.33,177.12,171.2598,174.53,400506,0
+GTLS.US,D,20211208,000000,177.25,177.25,172.62,172.68,493577,0
+GTLS.US,D,20211209,000000,170.76,173.6,169.51,170.52,177484,0
+GTLS.US,D,20211210,000000,171.69,172.94,163.53,165.19,273441,0
+GTLS.US,D,20211213,000000,164.4,165.274,160.04,160.63,260831,0
+GTLS.US,D,20211214,000000,160.49,164.57,156.66,157.32,260320,0
+GTLS.US,D,20211215,000000,156.33,162.92,154.12,162.46,334487,0
+GTLS.US,D,20211216,000000,165.63,169.17,159.11,162.24,437471,0
+GTLS.US,D,20211217,000000,159.65,162.39,155.97,156.87,588374,0
+GTLS.US,D,20211220,000000,154.33,155.2,149.08,151.6,334567,0
+GTLS.US,D,20211221,000000,151.14,154.79,150.55,154.34,588791,0
+GTLS.US,D,20211222,000000,155.94,158.22,155.01,155.92,246860,0
+GTLS.US,D,20211223,000000,155.84,159.31,154.69,157.24,195501,0
+GTLS.US,D,20211227,000000,156.75,159.71,154.03,159.49,190526,0
+GTLS.US,D,20211228,000000,158.8,160.59,156.68,158.17,276014,0
+GTLS.US,D,20211229,000000,158.99,161.865,154.69,157.98,309000,0
+GTLS.US,D,20211230,000000,158.74,161.59,156.73,159.22,191777,0
+GTLS.US,D,20211231,000000,158.58,161.005,157.58,159.49,331025,0
+GTLS.US,D,20220103,000000,159.71,161.48,152.29,153.81,341698,0
+GTLS.US,D,20220104,000000,152.47,157.62,152.47,155.35,236190,0
+GTLS.US,D,20220105,000000,155.31,155.41,142.79,143.31,513717,0
+GTLS.US,D,20220106,000000,143.03,144.48,135.295,143,1207058,0
+GTLS.US,D,20220107,000000,141.15,143.39,137.23,137.82,497380,0
+GTLS.US,D,20220110,000000,136.89,137.31,132.79,136.95,962425,0
+GTLS.US,D,20220111,000000,135.96,137,133.79,135.74,862282,0
+GTLS.US,D,20220112,000000,136.55,138.14,133.42,133.91,460311,0
+GTLS.US,D,20220113,000000,134.59,138.54,130.26,131.06,2737065,0
+GTLS.US,D,20220114,000000,128.79,133.645,127.28,133.53,609656,0
+GTLS.US,D,20220118,000000,131,134.58,129.47,129.68,539031,0
+GTLS.US,D,20220119,000000,130.93,131.14,124.45,127,615736,0
+GTLS.US,D,20220120,000000,127.45,130.76,125.37,125.66,640466,0
+GTLS.US,D,20220121,000000,123.44,125.91,119.93,120.56,619513,0
+GTLS.US,D,20220124,000000,116.88,121.99,113.325,121.86,968826,0
+GTLS.US,D,20220125,000000,120,121.4999,116.52,117.8,386800,0
+GTLS.US,D,20220126,000000,119.76,123.03,113.3,114.76,371598,0
+GTLS.US,D,20220127,000000,117.02,118.26,109.25,110.59,292962,0
+GTLS.US,D,20220128,000000,110.09,115.8,108.29,115.61,470037,0
+GTLS.US,D,20220131,000000,114.31,121.96,114.31,121.87,517979,0
+GTLS.US,D,20220201,000000,121.83,125.41,120,125.13,470913,0
+GTLS.US,D,20220202,000000,126.37,126.76,121.15,121.16,380286,0
+GTLS.US,D,20220203,000000,120.46,121.265,116.36,117.39,306955,0
+GTLS.US,D,20220204,000000,115.73,118.49,115,117.23,301012,0
+GTLS.US,D,20220207,000000,117.12,119.265,115.77,116.47,348357,0
+GTLS.US,D,20220208,000000,115.43,120.779,115.43,120.09,317643,0
+GTLS.US,D,20220209,000000,121.54,124.13,121.07,122.85,411648,0
+GTLS.US,D,20220210,000000,121.11,127.01,119.99,121.3,459520,0
+GTLS.US,D,20220211,000000,120.53,122.41,116.02,117.57,370146,0
+GTLS.US,D,20220214,000000,117.98,119.265,115.1,117.3,350562,0
+GTLS.US,D,20220215,000000,117.1,122.09,117.1,121.8,201699,0
+GTLS.US,D,20220216,000000,121.48,123.911,120.7,122.83,184141,0
+GTLS.US,D,20220217,000000,120.77,122.54,119.875,120.81,347576,0
+GTLS.US,D,20220218,000000,120.13,121.58,116.74,117.5,315665,0
+GTLS.US,D,20220222,000000,116.84,119.29,111.81,112.37,502448,0
+GTLS.US,D,20220223,000000,113.06,114.31,108.8,109.54,452507,0
+GTLS.US,D,20220224,000000,111.54,124.315,109.91,122.54,803860,0
+GTLS.US,D,20220225,000000,123.29,131.02,122.54,129.58,620548,0
+GTLS.US,D,20220228,000000,127.01,145.31,127.01,144.4,1184082,0
+GTLS.US,D,20220301,000000,144.4,146.962,139.18,143.04,785527,0
+GTLS.US,D,20220302,000000,145.41,149.46,144,148.95,447326,0
+GTLS.US,D,20220303,000000,150.42,150.42,142.37,144.45,521238,0
+GTLS.US,D,20220304,000000,144.2,145.31,140.64,143.78,362055,0
+GTLS.US,D,20220307,000000,144.73,149.88,144.25,146.53,539858,0
+GTLS.US,D,20220308,000000,147.46,164.985,147.01,161.33,1078972,0
+GTLS.US,D,20220309,000000,162.32,171.125,161.6,168.31,834001,0
+GTLS.US,D,20220310,000000,165.64,171.555,163.98,169.88,624458,0
+GTLS.US,D,20220311,000000,173.75,177.46,168.278,175.07,628627,0
+GTLS.US,D,20220314,000000,174.5,175.93,159.48,163.68,617367,0
+GTLS.US,D,20220315,000000,161.77,163.3,154.39,158.78,572456,0
+GTLS.US,D,20220316,000000,161.12,167.68,159.78,162.79,651074,0
+GTLS.US,D,20220317,000000,162.51,169.18,160.595,168.75,424323,0
+GTLS.US,D,20220318,000000,170.98,171.735,166.89,170.33,526138,0
+GTLS.US,D,20220321,000000,170.19,173.75,167.1,169.81,230518,0
+GTLS.US,D,20220322,000000,170,173.96,169.995,171.24,256001,0
+GTLS.US,D,20220323,000000,170,173.985,168.22,172.94,301319,0
+GTLS.US,D,20220324,000000,174.06,186.48,173.875,186.18,729651,0
+GTLS.US,D,20220325,000000,186.11,186.72,182.06,186.47,476308,0
+GTLS.US,D,20220328,000000,176.86,177.47,160.011,167.67,3032536,0
+GTLS.US,D,20220329,000000,168,175.7,165.62,174.74,7218388,0
+GTLS.US,D,20220330,000000,174.2,177.86,170.32,173.4,712098,0
+GTLS.US,D,20220331,000000,172.76,177.7,170.85,171.77,535972,0
+GTLS.US,D,20220401,000000,173.45,176.84,171.571,174.56,516676,0
+GTLS.US,D,20220404,000000,173.85,179.77,171.58,179.73,550140,0
+GTLS.US,D,20220405,000000,180.04,181.7,174.7711,178.82,454773,0
+GTLS.US,D,20220406,000000,175.67,179.3,173.49,175.73,531592,0
+GTLS.US,D,20220407,000000,174.52,175.39,167.84,170.8,547395,0
+GTLS.US,D,20220408,000000,172,174.37,169.32,174.14,466936,0
+GTLS.US,D,20220411,000000,172.91,174.78,171.26,173.15,538100,0
+GTLS.US,D,20220412,000000,176.29,180.95,174.59,174.85,518563,0
+GTLS.US,D,20220413,000000,174.88,177.74,173.91,177.38,212040,0
+GTLS.US,D,20220414,000000,177.82,179.69,175.13,179.02,340182,0
+GTLS.US,D,20220418,000000,179.87,184.1399,179.71,183.25,485782,0
+GTLS.US,D,20220419,000000,181.84,184.79,176.91,179.03,360265,0
+GTLS.US,D,20220420,000000,180.65,182.0339,171.73,172.11,450533,0
+GTLS.US,D,20220421,000000,173.91,175.4,158.58,159.19,578681,0
+GTLS.US,D,20220422,000000,158.62,162.93,155.2,156.67,387800,0
+GTLS.US,D,20220425,000000,154.18,157.96,152.1064,157.71,389324,0
+GTLS.US,D,20220426,000000,157,157.82,151.7,152.48,256011,0
+GTLS.US,D,20220427,000000,153.08,155.855,150.025,151.96,392839,0
+GTLS.US,D,20220428,000000,152.23,158.41,150.66,155.33,497188,0
+GTLS.US,D,20220429,000000,159.92,172.99,157.92,168.82,1158525,0
+GTLS.US,D,20220502,000000,168.62,169.77,161.43,168.52,702334,0
+GTLS.US,D,20220503,000000,166.57,175.39,166.43,173.62,559354,0
+GTLS.US,D,20220504,000000,174.44,186.81,172.68,185.79,649795,0
+GTLS.US,D,20220505,000000,183.08,190.18,176.26,179.21,654802,0
+GTLS.US,D,20220506,000000,180.19,180.19,167.51,169.07,644352,0
+GTLS.US,D,20220509,000000,165.28,167.805,161.31,162.65,561971,0
+GTLS.US,D,20220510,000000,164.9,167.22,158.66,165.61,425918,0
+GTLS.US,D,20220511,000000,165.36,170.03,160.21,160.46,352066,0
+GTLS.US,D,20220512,000000,159.16,163.38,156.74,161.01,409117,0
+GTLS.US,D,20220513,000000,163.7,169.84,163.7,168.39,389114,0
+GTLS.US,D,20220516,000000,167.1,169.0184,164.46,166.21,211346,0
+GTLS.US,D,20220517,000000,173.25,178.06,169.49,177.97,365056,0
+GTLS.US,D,20220518,000000,176.78,178.62,169.42,171.17,320946,0
+GTLS.US,D,20220519,000000,168.44,176.625,168.44,172.38,353724,0
+GTLS.US,D,20220520,000000,174.23,174.23,166.52,171.53,312490,0
+GTLS.US,D,20220523,000000,173.08,179.57,172,177.47,312090,0
+GTLS.US,D,20220524,000000,173.58,175.56,168.83,175.2,394258,0
+GTLS.US,D,20220525,000000,174.13,175.87,170.71,174.98,342841,0
+GTLS.US,D,20220526,000000,177.15,181.86,174.54,177.53,320544,0
+GTLS.US,D,20220527,000000,178.82,184.64,176.67,184.57,512839,0
+GTLS.US,D,20220531,000000,184.95,184.95,173.82,175.88,495901,0
+GTLS.US,D,20220601,000000,177.76,179.7799,173.94,177.58,303661,0
+GTLS.US,D,20220602,000000,177.54,184.68,177.54,183.94,290202,0
+GTLS.US,D,20220603,000000,181.55,187.44,181.55,184.57,258816,0
+GTLS.US,D,20220606,000000,188.48,191.44,184.61,187.88,296084,0
+GTLS.US,D,20220607,000000,184.9,192,183.73,191.77,241074,0
+GTLS.US,D,20220608,000000,186.08,192.925,185.81,186.46,259037,0
+GTLS.US,D,20220609,000000,184.31,186.965,177.43,178.33,360655,0
+GTLS.US,D,20220610,000000,178.26,181.92,171.015,177.77,483406,0
+GTLS.US,D,20220613,000000,171.13,171.77,161.91,163.27,303915,0
+GTLS.US,D,20220614,000000,164.26,167.2,160.44,163.58,360013,0
+GTLS.US,D,20220615,000000,165.39,166.86,161.15,165.93,310725,0
+GTLS.US,D,20220616,000000,162.3,165,157.43,158.91,334125,0
+GTLS.US,D,20220617,000000,162.5,165.33,159.62,162.5,734063,0
+GTLS.US,D,20220621,000000,164.91,167.79,162.04,162.24,310850,0
+GTLS.US,D,20220622,000000,161.2,162.78,155,157.25,410526,0
+GTLS.US,D,20220623,000000,159.41,161.245,149.58,151.32,878405,0
+GTLS.US,D,20220624,000000,153,164.79,152.26,164.18,944726,0
+GTLS.US,D,20220627,000000,167.23,167.865,161.035,166.13,344303,0
+GTLS.US,D,20220628,000000,169.12,171.15,161.63,162.31,253392,0
+GTLS.US,D,20220629,000000,163.6,163.6,157.23,160.05,205280,0
+GTLS.US,D,20220630,000000,156.4,168.025,156.4,167.38,523019,0
+GTLS.US,D,20220701,000000,165.41,166.87,150.57,157.56,574518,0
+GTLS.US,D,20220705,000000,154.46,157.57,148.53,157.42,454255,0
+GTLS.US,D,20220706,000000,156.68,159.045,150.51,153.3,296159,0
+GTLS.US,D,20220707,000000,157,163.87,156.54,161.83,411582,0
+GTLS.US,D,20220708,000000,161.68,169.85,159.67,169.55,344947,0
+GTLS.US,D,20220711,000000,167.35,167.35,163.895,164.01,268495,0
+GTLS.US,D,20220712,000000,162.59,163.5,157.92,159.02,314867,0
+GTLS.US,D,20220713,000000,156.46,163.54,154.9,160.51,252084,0
+GTLS.US,D,20220714,000000,155.7,157.46,145.7,149.37,400394,0
+GTLS.US,D,20220715,000000,151.78,151.78,145,148.51,467000,0
+GTLS.US,D,20220718,000000,152.44,156.3299,146.535,146.81,610870,0
+GTLS.US,D,20220719,000000,148.33,156.19,147.78,155.98,334358,0
+GTLS.US,D,20220720,000000,155.68,164.31,153.7,162.98,565271,0
+GTLS.US,D,20220721,000000,160.75,168.17,160.75,167.51,658106,0
+GTLS.US,D,20220722,000000,167.54,167.78,161.18,163.08,251711,0
+GTLS.US,D,20220725,000000,163.56,166.69,159.01,166.47,255806,0
+GTLS.US,D,20220726,000000,166.48,167.5,162.4,166.58,234884,0
+GTLS.US,D,20220727,000000,168.48,170.1,164.325,169.37,319008,0
+GTLS.US,D,20220728,000000,176.57,182.79,175.21,179.2,396312,0
+GTLS.US,D,20220729,000000,178.94,199.17,175.62,195.09,879775,0
+GTLS.US,D,20220801,000000,196.54,196.54,186.1515,189.86,632687,0
+GTLS.US,D,20220802,000000,191.38,198.25,187.01,193.07,475067,0
+GTLS.US,D,20220803,000000,192.87,192.87,186.46,189,354487,0
+GTLS.US,D,20220804,000000,190,199.86,189.72,195.73,411389,0
+GTLS.US,D,20220805,000000,193.01,204.97,193.01,201.92,446230,0
+GTLS.US,D,20220808,000000,203.02,206.9194,202.2,203.2,362454,0
+GTLS.US,D,20220809,000000,202.71,204.56,199.21,200.68,313715,0
+GTLS.US,D,20220810,000000,205.52,211.45,203.05,209.86,421084,0
+GTLS.US,D,20220811,000000,211.54,214.14,202.9,203.31,434185,0
+GTLS.US,D,20220812,000000,203,204.88,199.42,202.61,620137,0
+GTLS.US,D,20220815,000000,201.28,206.035,199.52,205,271803,0
+GTLS.US,D,20220816,000000,204.5,208.2,200.58,208.14,366460,0
+GTLS.US,D,20220817,000000,204.97,205.74,195.81,195.87,434108,0
+GTLS.US,D,20220818,000000,196.59,200.02,193.48,197.75,361399,0
+GTLS.US,D,20220819,000000,196.45,196.75,191.1,196.23,295402,0
+GTLS.US,D,20220822,000000,191.05,193.44,189.75,193.11,254836,0
+GTLS.US,D,20220823,000000,195.71,202.6183,195.71,200,315401,0
+GTLS.US,D,20220824,000000,200,204.8,199.31,202.95,191767,0
+GTLS.US,D,20220825,000000,205.83,207.35,199.96,203.3,337835,0
+GTLS.US,D,20220826,000000,203.29,205,194.52,195.35,239465,0
+GTLS.US,D,20220829,000000,193.56,197.37,191,194.59,237585,0
+GTLS.US,D,20220830,000000,196.41,197.37,189.7,191.95,248470,0
+GTLS.US,D,20220831,000000,191.22,195.38,189.19,193.86,216637,0
+GTLS.US,D,20220901,000000,191.29,191.29,182.96,184.94,346629,0
+GTLS.US,D,20220902,000000,187.43,190.34,180.52,182.45,260880,0
+GTLS.US,D,20220906,000000,183.82,186.52,179.915,186,238591,0
+GTLS.US,D,20220907,000000,183.94,196.75,183.94,196.21,504826,0
+GTLS.US,D,20220908,000000,192.62,200.72,192.08,200.48,325431,0
+GTLS.US,D,20220909,000000,201.7,203.42,197.35,200.78,252626,0
+GTLS.US,D,20220912,000000,203,203.72,198.41,200.77,316468,0
+GTLS.US,D,20220913,000000,193.99,200,193.27,196.26,198056,0
+GTLS.US,D,20220914,000000,196.68,207.3,194.62,206.36,360548,0
+GTLS.US,D,20220915,000000,218.59,218.95,206.91,208.74,680233,0
+GTLS.US,D,20220916,000000,204.05,208.295,198.7,201.34,617023,0
+GTLS.US,D,20220919,000000,197.94,205.85,197.77,205.65,248647,0
+GTLS.US,D,20220920,000000,205.04,205.05,194.5543,195.67,266884,0
+GTLS.US,D,20220921,000000,197.63,204.545,195.92,197.82,250381,0
+GTLS.US,D,20220922,000000,196.46,197.25,187.35,189.68,380891,0
+GTLS.US,D,20220923,000000,186.73,186.73,174.375,176.07,574565,0
+GTLS.US,D,20220926,000000,174.37,180.135,172.52,176.9,341345,0
+GTLS.US,D,20220927,000000,180.16,184,177.21,179.35,324739,0
+GTLS.US,D,20220928,000000,180.27,189.39,177.43,187.84,378853,0
+GTLS.US,D,20220929,000000,184.58,185.05,178.35,183.33,426128,0
+GTLS.US,D,20220930,000000,182,192.06,182,184.35,380705,0
+GTLS.US,D,20221003,000000,187.99,194.03,185.63,192.71,266915,0
+GTLS.US,D,20221004,000000,196.78,201.57,195.745,201.13,264343,0
+GTLS.US,D,20221005,000000,198.11,202.86,198.005,200.98,291810,0
+GTLS.US,D,20221006,000000,200.14,204.95,199.74,202.83,192683,0
+GTLS.US,D,20221007,000000,200.19,201.51,195.33,196.77,224695,0
+GTLS.US,D,20221010,000000,196.88,198.42,193.95,197.64,154002,0
+GTLS.US,D,20221011,000000,196.56,204.48,194.13,198.28,358510,0
+GTLS.US,D,20221012,000000,196.93,197.25,191.8361,195.77,278033,0
+GTLS.US,D,20221013,000000,190.66,199.88,188.3,198.76,300450,0
+GTLS.US,D,20221014,000000,199.58,200.19,182.81,183.18,292085,0
+GTLS.US,D,20221017,000000,188.25,196.105,187.95,192.43,271123,0
+GTLS.US,D,20221018,000000,197.48,202.0312,189.19,193.92,427585,0
+GTLS.US,D,20221019,000000,199.05,199.05,189.495,195.04,386681,0
+GTLS.US,D,20221020,000000,196.03,203.0325,194,196.94,314866,0
+GTLS.US,D,20221021,000000,198.65,204.78,192.97,202.6,265227,0
+GTLS.US,D,20221024,000000,201.44,204.2588,198.82,202.11,331833,0
+GTLS.US,D,20221025,000000,200.98,209.43,200.98,204.89,320591,0
+GTLS.US,D,20221026,000000,206.48,207.05,201.52,205.8,338748,0
+GTLS.US,D,20221027,000000,206,209.04,202.56,204.16,707911,0
+GTLS.US,D,20221028,000000,202,213.429,186.52,212.66,833772,0
+GTLS.US,D,20221031,000000,216.32,226.865,213.405,222.88,1031788,0
+GTLS.US,D,20221101,000000,228.04,231.08,219.1901,229.15,425350,0
+GTLS.US,D,20221102,000000,229.27,230.84,216.94,218.94,332955,0
+GTLS.US,D,20221103,000000,218.35,236.74,216.0641,232.28,633869,0
+GTLS.US,D,20221104,000000,237.82,240.97,223.8665,230.56,467998,0
+GTLS.US,D,20221107,000000,232.66,237.485,228.7,235.52,286589,0
+GTLS.US,D,20221108,000000,236.71,242.585,231.39,239.47,263974,0
+GTLS.US,D,20221109,000000,203.61,205.14,152.5701,154.31,3334794,0
+GTLS.US,D,20221110,000000,161.33,162,124.28,141.99,4375279,0
+GTLS.US,D,20221111,000000,145.74,150.42,139.43,139.44,1721273,0
+GTLS.US,D,20221114,000000,136.51,137.46,125.4,131,1976216,0
+GTLS.US,D,20221115,000000,136.31,136.44,125.62,126.49,1498765,0
+GTLS.US,D,20221116,000000,125.72,128.45,124.21,125.28,1068517,0
+GTLS.US,D,20221117,000000,123.32,126.905,120.81,122.53,1133571,0
+GTLS.US,D,20221118,000000,121.68,126.39,118.01,126.32,1244705,0
+GTLS.US,D,20221121,000000,126.23,130.35,124.58,129.13,900955,0
+GTLS.US,D,20221122,000000,126.87,132.95,124.49,132.56,1191753,0
+GTLS.US,D,20221123,000000,133.28,135.57,130.52,131.67,611104,0
+GTLS.US,D,20221125,000000,131.24,137.14,131.23,135.28,389043,0
+GTLS.US,D,20221128,000000,133.69,140,132.2997,133.33,639308,0
+GTLS.US,D,20221129,000000,134.54,139.41,133.6,136.4,722272,0
+GTLS.US,D,20221130,000000,138.73,142.99,136.3063,142.99,974510,0
+GTLS.US,D,20221201,000000,143.52,145.11,137.25,137.29,744522,0
+GTLS.US,D,20221202,000000,136.81,141.54,132.53,140.44,555253,0
+GTLS.US,D,20221205,000000,139.62,141.62,135.8179,136.33,498734,0
+GTLS.US,D,20221206,000000,135.69,136.96,131.701,134.13,517155,0
+GTLS.US,D,20221207,000000,133.74,137.15,132.53,134.97,404967,0
+GTLS.US,D,20221208,000000,125.5,126.72,112,118.17,3840145,0
+GTLS.US,D,20221209,000000,118.5,121.36,115.57,117.2,7532931,0
+GTLS.US,D,20221212,000000,118.04,120.09,117.32,119,1719095,0
+GTLS.US,D,20221213,000000,121,121.5,116.75,120.56,1459321,0
+GTLS.US,D,20221214,000000,121.85,121.95,118.55,119.3,865956,0
+GTLS.US,D,20221215,000000,118.36,120.02,113.94,115.46,1094828,0
+GTLS.US,D,20221216,000000,114.75,117.265,112.61,116.58,2031067,0
+GTLS.US,D,20221219,000000,118.14,119.26,111.74,112.69,890114,0
+GTLS.US,D,20221220,000000,112.9,114.91,111.31,112.43,851167,0
+GTLS.US,D,20221221,000000,113.23,114.78,111.43,114.77,1426735,0
+GTLS.US,D,20221222,000000,113.95,113.95,107.68,112.08,884967,0
+GTLS.US,D,20221223,000000,112.77,114.5,111.06,112.71,1679807,0
+GTLS.US,D,20221227,000000,112.43,113.53,109.83,111.65,609851,0
+GTLS.US,D,20221228,000000,111.75,113.31,108.86,109.04,598165,0
+GTLS.US,D,20221229,000000,110.67,113.85,109.01,113.18,422425,0
+GTLS.US,D,20221230,000000,112.51,116.06,112.51,115.23,673190,0
+GTLS.US,D,20230103,000000,114.86,117.01,111.7822,114.93,585889,0
+GTLS.US,D,20230104,000000,118.51,119.71,114.3617,119.19,1453797,0
+GTLS.US,D,20230105,000000,118.98,120,117,117.34,717987,0
+GTLS.US,D,20230106,000000,118.77,121.98,117.25,121.95,782657,0
+GTLS.US,D,20230109,000000,123.74,125,121.84,123,763807,0
+GTLS.US,D,20230110,000000,122.89,127.785,121.62,127.35,758352,0
+GTLS.US,D,20230111,000000,129.45,131.24,126.52,127.42,652487,0
+GTLS.US,D,20230112,000000,128.35,133.91,127.6541,133.71,787029,0
+GTLS.US,D,20230113,000000,133.57,135.27,130.36,132.98,523662,0
+GTLS.US,D,20230117,000000,133.19,134.74,129.53,130.36,710502,0
+GTLS.US,D,20230118,000000,131.27,134.95,129.05,129.45,489248,0
+GTLS.US,D,20230119,000000,130.21,130.21,123.57,125.66,563132,0
+GTLS.US,D,20230120,000000,127.01,128.74,124.93,127.23,621429,0
+GTLS.US,D,20230123,000000,127.46,131.51,126.895,131.28,375906,0
+GTLS.US,D,20230124,000000,131.43,132.26,127.48,128.33,352569,0
+GTLS.US,D,20230125,000000,126.36,127.145,124.72,125.44,489928,0
+GTLS.US,D,20230126,000000,127.36,129.03,124.7201,128.49,514177,0
+GTLS.US,D,20230127,000000,127.02,128.82,126.19,127.83,223104,0
+GTLS.US,D,20230130,000000,126.65,128.63,125.43,125.8,496745,0
+GTLS.US,D,20230131,000000,125.55,134.4,125.3918,133.98,735341,0
+GTLS.US,D,20230201,000000,132.5,140,132.5,137.69,734040,0
+GTLS.US,D,20230202,000000,139.41,141.57,135.7533,138.01,688187,0
+GTLS.US,D,20230203,000000,137.21,140.88,135.93,138.16,449934,0
+GTLS.US,D,20230206,000000,137.44,139.48,133.406,136.64,380674,0
+GTLS.US,D,20230207,000000,136.62,138.5,134.59,138.23,354438,0
+GTLS.US,D,20230208,000000,138.14,139.96,133.39,134.41,342119,0
+GTLS.US,D,20230209,000000,136.5,137.2,133.52,134.51,406263,0
+GTLS.US,D,20230210,000000,134.79,137.61,133.55,136.97,441106,0
+GTLS.US,D,20230213,000000,136.72,137.34,131.59,131.65,643386,0
+GTLS.US,D,20230214,000000,130.27,134.97,129.15,134.09,404566,0
+GTLS.US,D,20230215,000000,133.92,138.205,132.2,137.23,434444,0
+GTLS.US,D,20230216,000000,135.47,138.5421,132.905,133.08,509127,0
+GTLS.US,D,20230217,000000,133.51,134.75,130.83,132.27,559993,0
+GTLS.US,D,20230221,000000,130.91,132.32,125.84,125.9,561450,0
+GTLS.US,D,20230222,000000,125.49,129.63,125.49,128.63,456723,0
+GTLS.US,D,20230223,000000,131.22,132.555,127.44,130.92,561690,0
+GTLS.US,D,20230224,000000,134.32,140.115,129.325,138.87,1012984,0
+GTLS.US,D,20230227,000000,139.63,141.3,134.765,135.14,703773,0
+GTLS.US,D,20230228,000000,135.53,136.74,132.8055,133.5,750535,0
+GTLS.US,D,20230301,000000,133.17,135.88,132.79,135.32,440500,0
+GTLS.US,D,20230302,000000,133.23,138.26,133.23,137.04,484315,0
+GTLS.US,D,20230303,000000,137.85,143.66,136.01,142.93,863295,0
+GTLS.US,D,20230306,000000,143.84,148.69,143.445,148.28,1007713,0
+GTLS.US,D,20230307,000000,148.78,152,147.7,147.7,1206039,0
+GTLS.US,D,20230308,000000,147.99,152.5,145.0301,150,974519,0
+GTLS.US,D,20230309,000000,149.45,151.95,143.94,143.98,683341,0
+GTLS.US,D,20230310,000000,143.44,143.44,131.11,132.13,1250724,0
+GTLS.US,D,20230313,000000,128.41,128.41,115.81,116.5,2341510,0
+GTLS.US,D,20230314,000000,121.54,131.99,121.5,127.33,1385562,0
+GTLS.US,D,20230315,000000,122.34,123.27,115.66,118.2,973109,0
+GTLS.US,D,20230316,000000,115.42,117.94,113.11,117.49,797580,0
+GTLS.US,D,20230317,000000,117.01,118.61,101.4401,102.94,2080904,0
+GTLS.US,D,20230320,000000,104.29,111.21,102.91,109.3,1229664,0
+GTLS.US,D,20230321,000000,115.14,120.69,113.895,120.24,1075678,0
+GTLS.US,D,20230322,000000,121.23,122.2,114.99,115.23,947232,0
+GTLS.US,D,20230323,000000,115.64,119.97,113.495,115.88,636224,0
+GTLS.US,D,20230324,000000,112.57,114.36,109.25,111.59,722467,0
+GTLS.US,D,20230327,000000,114.25,117.585,112.5,115.78,706453,0
+GTLS.US,D,20230328,000000,115.41,118.14,115.35,116.79,438828,0
+GTLS.US,D,20230329,000000,118.69,121.19,117.81,119.97,468282,0
+GTLS.US,D,20230330,000000,122.66,123.89,120.495,121.82,425741,0
+GTLS.US,D,20230331,000000,123.15,126.43,123.15,125.4,701214,0
+GTLS.US,D,20230403,000000,125.99,127.78,120.97,122.23,589250,0
+GTLS.US,D,20230404,000000,123.06,123.06,113.33,114.96,636260,0
+GTLS.US,D,20230405,000000,113.09,113.76,106.8401,111.54,859434,0
+GTLS.US,D,20230406,000000,111.19,111.19,106.395,106.64,681190,0
+GTLS.US,D,20230410,000000,106.08,111.86,105.895,111.54,427265,0
+GTLS.US,D,20230411,000000,111.53,113.65,111.05,112.4,873410,0
+GTLS.US,D,20230412,000000,117.51,127.54,117.01,126.02,1798074,0
+GTLS.US,D,20230413,000000,125.88,128.41,125.26,127.66,804936,0
+GTLS.US,D,20230414,000000,127.35,128.85,126.63,127.8,706879,0
+GTLS.US,D,20230417,000000,129.82,130.74,126.59,128.11,406383,0
+GTLS.US,D,20230418,000000,128.13,130.6,127.195,128.93,515357,0
+GTLS.US,D,20230419,000000,127.17,128.51,123.9,128.36,438240,0
+GTLS.US,D,20230420,000000,125.9,129.74,125.041,128.83,379281,0
+GTLS.US,D,20230421,000000,129.12,129.9,126.74,129.5,505016,0
+GTLS.US,D,20230424,000000,128.83,134.26,128.83,133.25,401540,0
+GTLS.US,D,20230425,000000,130.86,132.69,128.508,128.97,564270,0
+GTLS.US,D,20230426,000000,127.14,129.545,125.47,128.19,493935,0
+GTLS.US,D,20230427,000000,129.42,130.575,127.73,129.91,495148,0
+GTLS.US,D,20230428,000000,138.16,138.16,129.1169,133.1,954588,0
+GTLS.US,D,20230501,000000,131.48,131.585,125.1444,128.22,1064324,0
+GTLS.US,D,20230502,000000,127.13,127.342,121.93,122.11,813606,0
+GTLS.US,D,20230503,000000,120.26,122.6691,116.48,117.3,806186,0
+GTLS.US,D,20230504,000000,114.56,118.77,111.76,118.75,1026648,0
+GTLS.US,D,20230505,000000,122.18,127.28,121.924,126.53,548452,0
+GTLS.US,D,20230508,000000,129.43,131.6504,127.18,127.48,503033,0
+GTLS.US,D,20230509,000000,126.1,127.81,124.53,124.71,354542,0
+GTLS.US,D,20230510,000000,126.96,127.38,120.33,120.8,373999,0
+GTLS.US,D,20230511,000000,118,119.4756,115.5613,117.71,375491,0
+GTLS.US,D,20230512,000000,117.56,117.73,112.33,114.28,570939,0
+GTLS.US,D,20230515,000000,115.19,116.775,113.18,115.45,561760,0
+GTLS.US,D,20230516,000000,114.39,115.21,111.46,112.46,459968,0
+GTLS.US,D,20230517,000000,113.25,119.11,111.51,118.28,734533,0
+GTLS.US,D,20230518,000000,117.8,119.12,114.97,119,453703,0
+GTLS.US,D,20230519,000000,120.81,120.9,114.03,115.43,625537,0
+GTLS.US,D,20230522,000000,116.4,119.82,115.63,119.78,600287,0
+GTLS.US,D,20230523,000000,118.94,120.745,115.665,116.56,597737,0
+GTLS.US,D,20230524,000000,114.31,115.57,111.44,112.18,560050,0
+GTLS.US,D,20230525,000000,111.86,112.6399,108.92,111.07,527554,0
+GTLS.US,D,20230526,000000,111.69,111.85,108.31,111.18,521839,0
+GTLS.US,D,20230530,000000,112.27,115.81,111.29,113.13,387173,0
+GTLS.US,D,20230531,000000,112.53,113.17,109.6001,109.73,615075,0
+GTLS.US,D,20230601,000000,108.77,112.44,106.66,111.47,633845,0
+GTLS.US,D,20230602,000000,114.35,121.28,113.71,121.27,617646,0
+GTLS.US,D,20230605,000000,121.75,121.75,117.515,119.16,359578,0
+GTLS.US,D,20230606,000000,117.68,127.33,117.68,124.11,687308,0
+GTLS.US,D,20230607,000000,125.99,133.54,124.775,132.91,1077716,0
+GTLS.US,D,20230608,000000,133.25,134.68,128.685,131.99,733181,0
+GTLS.US,D,20230609,000000,132.7,132.7,129.08,131.49,629806,0
+GTLS.US,D,20230612,000000,132.24,142.99,131.765,141.53,1205725,0
+GTLS.US,D,20230613,000000,141.93,147.46,141.04,145.2,1131069,0
+GTLS.US,D,20230614,000000,145.89,146.14,136.04,138.73,599403,0
+GTLS.US,D,20230615,000000,138.25,148.7117,138.165,147.05,709639,0
+GTLS.US,D,20230616,000000,148.27,148.27,141.77,143.59,754095,0
+GTLS.US,D,20230620,000000,142.99,151.1,141.46,150.82,1140675,0
+GTLS.US,D,20230621,000000,149.06,156.255,146.5,155.23,914999,0
+GTLS.US,D,20230622,000000,153.54,154.557,148.9782,151.8,580483,0
+GTLS.US,D,20230623,000000,147.28,149.96,147.01,149.34,1259246,0
+GTLS.US,D,20230626,000000,149.34,155.14,148.76,152.88,575511,0
+GTLS.US,D,20230627,000000,153.35,154.655,150.65,153.33,480157,0
+GTLS.US,D,20230628,000000,152.82,155.5,151.51,154.61,436146,0
+GTLS.US,D,20230629,000000,155.15,159.15,153.74,157.38,416232,0
+GTLS.US,D,20230630,000000,159.5,162.32,157.18,159.79,462220,0
+GTLS.US,D,20230703,000000,160.2,161.27,157.1,157.1,145446,0
+GTLS.US,D,20230705,000000,154.98,157.55,152.49,155.91,419145,0
+GTLS.US,D,20230706,000000,152.87,153.02,146.74,150.31,472279,0
+GTLS.US,D,20230707,000000,150.39,158.97,149.34,155.43,495245,0
+GTLS.US,D,20230710,000000,154.8,162.97,154.8,162.37,501197,0
+GTLS.US,D,20230711,000000,163.49,164.77,159.76,161.19,397508,0
+GTLS.US,D,20230712,000000,160.8,164.12,160.65,161.32,425643,0
+GTLS.US,D,20230713,000000,161.99,165,161.5,164.5,434480,0
+GTLS.US,D,20230714,000000,165.02,165.02,159.56,160.72,945292,0
+GTLS.US,D,20230717,000000,162.12,167.97,159.08,167.71,513617,0
+GTLS.US,D,20230718,000000,167.72,171.58,166.4,170.76,402329,0
+GTLS.US,D,20230719,000000,170.74,173.62,169.3001,171.97,455486,0
+GTLS.US,D,20230720,000000,173.01,173.01,165.39,167.2,445330,0
+GTLS.US,D,20230721,000000,169.4,169.4,163.95,165.55,356411,0
+GTLS.US,D,20230724,000000,166.78,169.3321,162.9,163.62,289726,0
+GTLS.US,D,20230725,000000,162.52,165,161,162.93,430495,0
+GTLS.US,D,20230726,000000,161.44,163.82,160.38,161.23,411379,0
+GTLS.US,D,20230727,000000,162,162.195,157.2,158.57,615176,0
+GTLS.US,D,20230728,000000,171.26,176.02,166.53,171.26,1328937,0
+GTLS.US,D,20230731,000000,172.89,182.74,172.63,182.16,975179,0
+GTLS.US,D,20230801,000000,179.88,181.15,175.98,178.98,609470,0
+GTLS.US,D,20230802,000000,173.95,176.1,169.73,171.06,552246,0
+GTLS.US,D,20230803,000000,170.71,171.575,166.645,170.13,331719,0
+GTLS.US,D,20230804,000000,171.61,172.525,167.01,167.2,402736,0
+GTLS.US,D,20230807,000000,168.05,170.17,161.63,163.78,1646549,0
+GTLS.US,D,20230808,000000,159.38,165.82,159.11,165.76,518977,0
+GTLS.US,D,20230809,000000,170.66,174.22,167.02,167.24,543742,0
+GTLS.US,D,20230810,000000,165.69,171.02,164.5,165.62,267954,0
+GTLS.US,D,20230811,000000,164.91,169.22,163.52,168.42,222003,0
+GTLS.US,D,20230814,000000,168.03,170.17,166.57,169.53,207063,0
+GTLS.US,D,20230815,000000,167.78,168.32,162.7,163.4,299931,0
+GTLS.US,D,20230816,000000,161.08,167.64,160.3654,163.81,378487,0
+GTLS.US,D,20230817,000000,163.9,167.49,161.7,162,305553,0
+GTLS.US,D,20230818,000000,160.06,165.69,160.02,162.19,301152,0
+GTLS.US,D,20230821,000000,162.37,166.335,161.93,164.97,242600,0
+GTLS.US,D,20230822,000000,166.86,167.255,161.825,164.76,239702,0
+GTLS.US,D,20230823,000000,166.22,170.865,163.75,169.26,261654,0
+GTLS.US,D,20230824,000000,167.4,169.0226,164.84,164.92,195928,0
+GTLS.US,D,20230825,000000,167.29,168.01,162.74,166.01,215534,0
+GTLS.US,D,20230828,000000,168.2,171,167.7,170.48,226515,0
+GTLS.US,D,20230829,000000,170.22,177.71,169.82,176.89,434549,0
+GTLS.US,D,20230830,000000,177,179.9285,175.73,178.43,353335,0
+GTLS.US,D,20230831,000000,178.13,182.05,177.1464,180.58,297990,0
+GTLS.US,D,20230901,000000,182.23,184.65,180,183.06,342601,0
+GTLS.US,D,20230905,000000,182.06,182.39,178.42,179.88,345861,0
+GTLS.US,D,20230906,000000,179.63,181.45,177.895,179.34,237360,0
+GTLS.US,D,20230907,000000,177.4,179.005,173.54,176.97,282056,0
+GTLS.US,D,20230908,000000,177.11,177.94,174.57,174.61,299547,0
+GTLS.US,D,20230911,000000,176.58,179.37,174.66,175.19,340898,0
+GTLS.US,D,20230912,000000,174.27,179.43,173.75,176.05,454855,0
+GTLS.US,D,20230913,000000,175.17,175.2898,169.33,172.33,324869,0
+GTLS.US,D,20230914,000000,175.21,177.21,172.815,174.51,232362,0
+GTLS.US,D,20230915,000000,173.43,174.37,169.3,171.49,620736,0
+GTLS.US,D,20230918,000000,172.02,174.67,170.9,171.26,400736,0
+GTLS.US,D,20230919,000000,175.1,175.51,170.31,172.77,286721,0
+GTLS.US,D,20230920,000000,174.52,176.85,168.66,168.77,358225,0
+GTLS.US,D,20230921,000000,166.99,168.49,164.39,164.96,340584,0
+GTLS.US,D,20230922,000000,163.78,167.67,163.78,166.74,283547,0
+GTLS.US,D,20230925,000000,167.25,171.855,167.25,170.66,291162,0
+GTLS.US,D,20230926,000000,168.66,169.96,162.55,162.94,400267,0
+GTLS.US,D,20230927,000000,165.07,168.44,164.02,166.25,397461,0
+GTLS.US,D,20230928,000000,165.78,170.5,165.59,169.36,218290,0
+GTLS.US,D,20230929,000000,171.52,173.65,169.02,169.12,282126,0
+GTLS.US,D,20231002,000000,168.32,170.66,166.36,166.67,286206,0
+GTLS.US,D,20231003,000000,165.08,166.29,159.52,161.46,488846,0
+GTLS.US,D,20231004,000000,161.14,161.14,149.63,153.97,682329,0
+GTLS.US,D,20231005,000000,151.16,153.82,146.51,147.61,740729,0
+GTLS.US,D,20231006,000000,146.31,151.655,144.82,151.16,890581,0
+GTLS.US,D,20231009,000000,149.25,155.33,149.22,154.12,365670,0
+GTLS.US,D,20231010,000000,155.61,159.43,155.22,158.01,380328,0
+GTLS.US,D,20231011,000000,158.82,164.68,156.9201,164.62,555181,0
+GTLS.US,D,20231012,000000,165.09,165.09,156.41,160.33,423508,0
+GTLS.US,D,20231013,000000,160.95,161.97,155.67,157.39,402440,0
+GTLS.US,D,20231016,000000,160.21,163.25,158.13,159.32,275025,0
+GTLS.US,D,20231017,000000,157.73,167.945,155.56,166.17,484804,0
+GTLS.US,D,20231018,000000,162.46,163.5199,159.86,159.87,383279,0
+GTLS.US,D,20231019,000000,158.54,160,154.22,155.04,386033,0
+GTLS.US,D,20231020,000000,154.3,154.53,150.11,150.31,314513,0
+GTLS.US,D,20231023,000000,149.05,151.6251,148.05,148.29,314907,0
+GTLS.US,D,20231024,000000,151.34,153.475,149.23,150.83,285282,0
+GTLS.US,D,20231025,000000,148.82,150,146.65,146.7,350647,0
+GTLS.US,D,20231026,000000,147.43,149.69,145.82,146.58,543500,0
+GTLS.US,D,20231027,000000,138.46,142.54,109.48,110.12,4426203,0
+GTLS.US,D,20231030,000000,114.52,123.38,114.4,121.33,1934439,0
+GTLS.US,D,20231031,000000,123.83,123.83,115.27,116.23,877524,0
+GTLS.US,D,20231101,000000,114.84,117.57,111.825,114.84,923961,0
+GTLS.US,D,20231102,000000,119.99,122.61,117.56,122.33,773478,0
+GTLS.US,D,20231103,000000,124.99,128.45,121.7764,122.5,705368,0
+GTLS.US,D,20231106,000000,123.31,123.7,119.23,119.86,410182,0
+GTLS.US,D,20231107,000000,118.5,119,114.88,116.95,582730,0
+GTLS.US,D,20231108,000000,116.61,119.15,115.7401,118.35,436625,0
+GTLS.US,D,20231109,000000,120.17,120.17,114.98,116.31,466734,0
+GTLS.US,D,20231110,000000,117.04,117.52,112.65,115.01,735288,0
+GTLS.US,D,20231113,000000,114.25,116.81,113.99,114.4,1393740,0
+GTLS.US,D,20231114,000000,118.71,126.11,118.71,124.55,763910,0
+GTLS.US,D,20231115,000000,124.89,129.85,124.89,125.93,876084,0
+GTLS.US,D,20231116,000000,124.61,125.37,119.91,121.49,444493,0
+GTLS.US,D,20231117,000000,123.58,125.715,122.61,125.69,694843,0
+GTLS.US,D,20231120,000000,126.12,128.84,124.97,127.28,473823,0
+GTLS.US,D,20231121,000000,126.26,130.06,124.86,128.65,632992,0
+GTLS.US,D,20231122,000000,129.76,132.81,127.49,132.75,579049,0
+GTLS.US,D,20231124,000000,132.42,135.35,131.59,133.74,326941,0
+GTLS.US,D,20231127,000000,132.62,133.99,130.33,131.64,741157,0
+GTLS.US,D,20231128,000000,130,130.82,125,125.4,754277,0
+GTLS.US,D,20231129,000000,127.15,128.91,125.995,126.57,633746,0
+GTLS.US,D,20231130,000000,127.69,132.24,125.8901,130.03,720730,0
+GTLS.US,D,20231201,000000,129.67,135.139,129.3286,134.84,696820,0
+GTLS.US,D,20231204,000000,133.64,137.02,132.04,132.65,531237,0
+GTLS.US,D,20231205,000000,131.64,131.64,125.04,125.83,738972,0
+GTLS.US,D,20231206,000000,127.68,129.31,121.69,121.74,511392,0
+GTLS.US,D,20231207,000000,122,125.8,121.54,124.41,1040523,0
+GTLS.US,D,20231208,000000,124.26,126.16,121.2896,123.63,404690,0
+GTLS.US,D,20231211,000000,123.34,127.44,122.6861,126.63,522170,0
+GTLS.US,D,20231212,000000,125.89,125.925,121.09,121.98,811579,0
+GTLS.US,D,20231213,000000,121.53,126.47,116.83,126.09,1767173,0
+GTLS.US,D,20231214,000000,130.2,137.75,129.95,131.29,1353075,0
+GTLS.US,D,20231215,000000,132.05,133.51,128.38,129.93,1280118,0
+GTLS.US,D,20231218,000000,131.69,133.96,129.2,130.16,580597,0
+GTLS.US,D,20231219,000000,131.59,133.21,130.22,132.21,509600,0
+GTLS.US,D,20231220,000000,130.8,135.4,129.84,129.94,757414,0
+GTLS.US,D,20231221,000000,131,136.66,130.65,135.19,695410,0
+GTLS.US,D,20231222,000000,135,137.28,134,134.34,344153,0
+GTLS.US,D,20231226,000000,134.91,138.95,134.91,137.94,279023,0
+GTLS.US,D,20231227,000000,138.49,140.55,137.92,139.16,350282,0
+GTLS.US,D,20231228,000000,138.45,142.2,137.83,139.4,516911,0
+GTLS.US,D,20231229,000000,138.93,139.4293,136.2,136.33,413705,0
+GTLS.US,D,20240102,000000,135.65,138.44,134.48,135.22,323206,0
+GTLS.US,D,20240103,000000,133.09,133.645,129.75,131.62,503571,0
+GTLS.US,D,20240104,000000,134,138.8,132.2988,133.07,501982,0
+GTLS.US,D,20240105,000000,131.89,134.9764,130.76,133.13,433725,0
+GTLS.US,D,20240108,000000,132.48,133.99,129.04,133.25,588094,0
+GTLS.US,D,20240109,000000,130.6,131.59,126.93,129.98,503857,0
+GTLS.US,D,20240110,000000,129.56,130.155,126.745,129.11,500759,0
+GTLS.US,D,20240111,000000,128.03,132.87,126.41,132.58,485015,0
+GTLS.US,D,20240112,000000,136.04,138.65,132.28,132.99,481450,0
+GTLS.US,D,20240116,000000,131.29,132.3,127.32,127.34,735737,0
+GTLS.US,D,20240117,000000,125,127.0745,124.01,126.91,595570,0
+GTLS.US,D,20240118,000000,127.63,132.165,127.01,130,533420,0
+GTLS.US,D,20240119,000000,130.68,130.68,123.025,125.86,776136,0
+GTLS.US,D,20240122,000000,126.87,129.951,126.17,129.69,553419,0
+GTLS.US,D,20240123,000000,131.83,131.91,125.5,128.82,364965,0
+GTLS.US,D,20240124,000000,130.46,131.11,118.69,118.73,941533,0
+GTLS.US,D,20240125,000000,120.5,121.67,114.82,119.55,1143080,0
+GTLS.US,D,20240126,000000,119.54,120.075,110.18,110.53,1807429,0
+GTLS.US,D,20240129,000000,113.01,119.62,111.43,119.52,1819561,0
+GTLS.US,D,20240130,000000,117.72,123.5,117.72,120.84,1790522,0
+GTLS.US,D,20240131,000000,121.2,122.42,116.5,116.72,636252,0
+GTLS.US,D,20240201,000000,118.81,121.84,116.3,121.74,709295,0
+GTLS.US,D,20240202,000000,120.14,122.29,118.33,120.92,358624,0
+GTLS.US,D,20240205,000000,118.26,118.67,114.27,116.89,479668,0
+GTLS.US,D,20240206,000000,116.55,118.33,115,118.31,426788,0
+GTLS.US,D,20240207,000000,119.43,119.99,116.65,117.24,532934,0
+GTLS.US,D,20240208,000000,116.58,118.915,115.45,118.72,733963,0
+GTLS.US,D,20240209,000000,119.31,122.9,117.4,122.24,460501,0
+GTLS.US,D,20240212,000000,122.22,129.38,122.22,125.81,635199,0
+GTLS.US,D,20240213,000000,121.07,123.66,120.19,122.04,531982,0
+GTLS.US,D,20240214,000000,124.04,127.155,122.035,126.59,476784,0
+GTLS.US,D,20240215,000000,127.91,132.88,127.91,132.62,790094,0
+GTLS.US,D,20240216,000000,131.58,133.5,130.8,132.12,634581,0
+GTLS.US,D,20240220,000000,129.4,131.95,124.79,126.01,490410,0
+GTLS.US,D,20240221,000000,125.25,126.585,124,125.76,265287,0
+GTLS.US,D,20240222,000000,126.26,127.535,125.23,126,680815,0
+GTLS.US,D,20240223,000000,126.44,128.73,124.41,126.98,333876,0
+GTLS.US,D,20240226,000000,125.6,129.89,125.6,127.92,600820,0
+GTLS.US,D,20240227,000000,130.31,131.875,127.04,131.49,817018,0
+GTLS.US,D,20240228,000000,146.99,157.27,144.57,147.68,2166515,0
+GTLS.US,D,20240229,000000,150.53,153.49,141.29,142.86,1192254,0
+GTLS.US,D,20240301,000000,144.27,148.43,142.63,146.58,602716,0
+GTLS.US,D,20240304,000000,147.47,148.715,141.05,143.3,475955,0
+GTLS.US,D,20240305,000000,141.14,144.85,141.14,142.15,397577,0
+GTLS.US,D,20240306,000000,143.76,144.405,140.705,141.25,440416,0
+GTLS.US,D,20240307,000000,142,144.66,142,144.61,565115,0
+GTLS.US,D,20240308,000000,146.56,148.945,142.22,143.42,418177,0
+GTLS.US,D,20240311,000000,144.38,148.2847,144.38,145,578010,0
+GTLS.US,D,20240312,000000,143.96,144.57,140.22,144.32,297450,0
+GTLS.US,D,20240313,000000,144.16,147.935,144.16,146.26,477622,0
+GTLS.US,D,20240314,000000,146.26,146.93,142.16,144.03,340670,0
+GTLS.US,D,20240315,000000,143.85,145.3,142.575,142.77,579561,0
+GTLS.US,D,20240318,000000,142.5,145.8679,141.86,143.8,285268,0
+GTLS.US,D,20240319,000000,147.79,152.07,147.01,148.87,686116,0
+GTLS.US,D,20240320,000000,147.05,151.09,144.1,151.06,657726,0
+GTLS.US,D,20240321,000000,151.55,157.78,151.1,157.4,576972,0
+GTLS.US,D,20240322,000000,156.35,160.565,156.3,159.42,705227,0
+GTLS.US,D,20240325,000000,160.55,162.26,157.9,159.5,509679,0
+GTLS.US,D,20240326,000000,161.04,164.12,158.955,163.05,475952,0
+GTLS.US,D,20240327,000000,164.87,167.1,163.2,165.31,513562,0
+GTLS.US,D,20240328,000000,165,168.61,163.71,164.72,540250,0
+GTLS.US,D,20240401,000000,164.32,165.135,159.75,159.97,506517,0
+GTLS.US,D,20240402,000000,158.68,159.21,156.23,156.83,412322,0
+GTLS.US,D,20240403,000000,155.95,158.81,155.93,157.01,529053,0
+GTLS.US,D,20240404,000000,159.07,160.985,153.21,153.31,427964,0
+GTLS.US,D,20240405,000000,153.39,156.905,153.2,155.63,409873,0
+GTLS.US,D,20240408,000000,157.14,158.56,155.65,157.68,356695,0
+GTLS.US,D,20240409,000000,158.11,164.22,156.9,162.44,694607,0
+GTLS.US,D,20240410,000000,156.47,159.2,154.755,159.05,547483,0
+GTLS.US,D,20240411,000000,158.66,158.66,154.145,155.48,510781,0
+GTLS.US,D,20240412,000000,155.15,156.98,151.93,154.31,391019,0
+GTLS.US,D,20240415,000000,154.44,155.5927,148.6,150.1,518262,0
+GTLS.US,D,20240416,000000,148.59,150.64,145.56,148.16,505181,0
+GTLS.US,D,20240417,000000,149.16,149.16,145.19,147.59,451109,0
+GTLS.US,D,20240418,000000,148.5,152.88,147.09,148.57,446329,0
+GTLS.US,D,20240419,000000,147.81,150.005,146.3,148,404450,0
+GTLS.US,D,20240422,000000,148.35,151.845,146.61,149.59,259334,0
+GTLS.US,D,20240423,000000,149.94,154.37,149.94,153.52,331727,0
+GTLS.US,D,20240424,000000,152.97,154.42,150.71,152.95,259204,0
+GTLS.US,D,20240425,000000,151.61,154,146.06,152,771367,0
+GTLS.US,D,20240426,000000,152.03,153.28,149.75,150,733143,0
+GTLS.US,D,20240429,000000,150.52,152.36,147.8,148.5,678201,0
+GTLS.US,D,20240430,000000,146.8,147.8,143.49,144.06,747430,0
+GTLS.US,D,20240501,000000,143.74,149.25,143.25,144.99,618728,0
+GTLS.US,D,20240502,000000,145.83,146.5,142.6344,145,783648,0
+GTLS.US,D,20240503,000000,150.86,159.4,149.76,155,1112498,0
+GTLS.US,D,20240506,000000,156.65,161.18,153.9138,158,723192,0
+GTLS.US,D,20240507,000000,159.53,164.74,158.61,160.65,794374,0
+GTLS.US,D,20240508,000000,158.88,160.435,154.81,156.9,623927,0
+GTLS.US,D,20240509,000000,156.88,157.145,154.47,154.99,407117,0
+GTLS.US,D,20240510,000000,156.08,156.5,151.03,151.3,550595,0
+GTLS.US,D,20240513,000000,156.68,157.29,152.96,153.15,500341,0
+GTLS.US,D,20240514,000000,156.16,161.3,154.25,160.71,1394153,0
+GTLS.US,D,20240515,000000,162.39,162.525,155.93,156,623069,0
+GTLS.US,D,20240516,000000,155.7,156.15,153.28,154,460593,0
+GTLS.US,D,20240517,000000,155.67,155.67,152.89,154,505319,0
+GTLS.US,D,20240520,000000,154.32,156.24,150.66,156.02,398760,0
+GTLS.US,D,20240521,000000,154.36,158.23,154.27,158.22,272562,0
+GTLS.US,D,20240522,000000,157.48,161.03,154.5901,156.31,432262,0
+GTLS.US,D,20240523,000000,156.36,156.36,151.06,152.17,340472,0
+GTLS.US,D,20240524,000000,153.03,153.06,150.235,150.82,259310,0
+GTLS.US,D,20240528,000000,151.52,155.29,151.25,155.18,381435,0
+GTLS.US,D,20240529,000000,152.83,153.83,150.375,152.86,378749,0
+GTLS.US,D,20240530,000000,153.42,155.33,152.185,153.9,264881,0
+GTLS.US,D,20240531,000000,155.91,158.4,153.14,157.03,431045,0
+GTLS.US,D,20240603,000000,158.52,159.03,147.18,149.44,467557,0
+GTLS.US,D,20240604,000000,147.98,149.59,145.315,146.1,476913,0
+GTLS.US,D,20240605,000000,146.61,149.41,145,149.35,235662,0
+GTLS.US,D,20240606,000000,149.17,149.385,145,146.08,195503,0
+GTLS.US,D,20240607,000000,144.76,146.38,143.01,145.4,328427,0
+GTLS.US,D,20240610,000000,143.76,147,143.3,146.16,291579,0
+GTLS.US,D,20240611,000000,144.76,144.805,143.03,143.61,283962,0
+GTLS.US,D,20240612,000000,147.71,151.055,146.35,146.42,305496,0
+GTLS.US,D,20240613,000000,145.92,146.3686,142.23,143.97,219404,0
+GTLS.US,D,20240614,000000,143,144.36,139.36,140.64,358275,0
+GTLS.US,D,20240617,000000,140,143.33,138.81,142.46,497610,0
+GTLS.US,D,20240618,000000,141.85,143.24,139.8,142.38,312451,0
+GTLS.US,D,20240620,000000,141.82,145.37,141.32,143.12,329864,0
+GTLS.US,D,20240621,000000,143.01,143.01,139.19,140.81,484289,0
+GTLS.US,D,20240624,000000,145,150.4,144.375,148.29,475972,0
+GTLS.US,D,20240625,000000,148.04,149.64,143.51,143.96,372672,0
+GTLS.US,D,20240626,000000,143.12,143.435,139.6,140.19,366604,0
+GTLS.US,D,20240627,000000,140.52,143.56,137.89,143.46,424955,0
+GTLS.US,D,20240628,000000,146.18,149.43,141.78,144.34,1473540,0
+GTLS.US,D,20240701,000000,144.45,145.47,139,140.07,417116,0
+GTLS.US,D,20240702,000000,140.66,143.04,140.62,142.43,384698,0
+GTLS.US,D,20240703,000000,143.32,145.5,141.69,145.08,217588,0
+GTLS.US,D,20240705,000000,144.53,145.2496,142.21,142.61,248602,0
+GTLS.US,D,20240708,000000,143.7,144.08,138.04,139.23,391284,0
+GTLS.US,D,20240709,000000,138.15,139.09,135,135.02,641434,0
+GTLS.US,D,20240710,000000,135.76,141.41,135.76,140.39,523084,0
+GTLS.US,D,20240711,000000,143.89,152.42,143.77,151.42,811232,0
+GTLS.US,D,20240712,000000,154.35,157.845,153.535,155.47,494676,0
+GTLS.US,D,20240715,000000,157.16,162.09,155.0101,161.1,569417,0
+GTLS.US,D,20240716,000000,161.76,169.58,161.76,168.35,764917,0
+GTLS.US,D,20240717,000000,167.39,171.68,164.655,165.88,667794,0
+GTLS.US,D,20240718,000000,164.47,167.7024,160.62,162.98,393466,0
+GTLS.US,D,20240719,000000,163.36,164.53,161.37,163.06,362468,0
+GTLS.US,D,20240722,000000,165.64,166.49,161.985,165.91,405201,0
+GTLS.US,D,20240723,000000,165.05,169.45,164.305,168.99,428360,0
+GTLS.US,D,20240724,000000,167.63,169.935,160.79,160.81,387232,0
+GTLS.US,D,20240725,000000,161.47,164.25,157.8576,159.57,672406,0
+GTLS.US,D,20240726,000000,162.83,166.128,160.62,161.27,367976,0
+GTLS.US,D,20240729,000000,161.5,163.4,156.365,158.26,346674,0
+GTLS.US,D,20240730,000000,158.66,161.08,158.66,158.99,381647,0
+GTLS.US,D,20240731,000000,160.12,166.9,158.39,161.08,383210,0
+GTLS.US,D,20240801,000000,159.78,162.28,151.635,153.85,558608,0
+GTLS.US,D,20240802,000000,132,132.51,120.3,126.01,2100275,0
+GTLS.US,D,20240805,000000,117.07,121.73,112.83,115.92,1814851,0
+GTLS.US,D,20240806,000000,116.43,125.54,116.26,122.13,1339035,0
+GTLS.US,D,20240807,000000,124.21,125.65,112.85,113.01,1164390,0
+GTLS.US,D,20240808,000000,115.27,120.04,113.5,119.27,812378,0
+GTLS.US,D,20240809,000000,119.21,119.21,110.63,111.82,1086504,0
+GTLS.US,D,20240812,000000,112.5,114.18,108.885,109.54,684981,0
+GTLS.US,D,20240813,000000,110.72,111.37,106.88,111.24,908945,0
+GTLS.US,D,20240814,000000,112.79,112.92,108.8001,110.52,697357,0
+GTLS.US,D,20240815,000000,114.78,116.52,113.08,114,656258,0
+GTLS.US,D,20240816,000000,113.75,116.5,113.75,115.39,439996,0
+GTLS.US,D,20240819,000000,116.44,119.03,115.906,119.01,612668,0
+GTLS.US,D,20240820,000000,118.6,118.75,113.54,116.48,614345,0
+GTLS.US,D,20240821,000000,117.67,119.56,116.52,118.97,706901,0
+GTLS.US,D,20240822,000000,118.97,119.99,116.065,116.74,503238,0
+GTLS.US,D,20240823,000000,118.19,123.78,117.86,123.6,493180,0
+GTLS.US,D,20240826,000000,125.82,130.695,125.41,126.59,761606,0
+GTLS.US,D,20240827,000000,125.99,126.98,124.68,126.04,530337,0
+GTLS.US,D,20240828,000000,125.21,125.54,119.75,120.73,520306,0
+GTLS.US,D,20240829,000000,122.96,127.37,121.97,124.05,532228,0
+GTLS.US,D,20240830,000000,124.99,125.23,120.77,122.4,524694,0
+GTLS.US,D,20240903,000000,121.32,121.44,112.945,114.05,861305,0
+GTLS.US,D,20240904,000000,113.23,115.5,110.52,112.88,784312,0
+GTLS.US,D,20240905,000000,114,115.65,112.05,113.08,906055,0
+GTLS.US,D,20240906,000000,113.07,115.25,111.1,112.06,822397,0
+GTLS.US,D,20240909,000000,112.26,112.86,108.79,110.09,819871,0
+GTLS.US,D,20240910,000000,110.22,110.22,104.33,106.83,1634351,0
+GTLS.US,D,20240911,000000,106.55,110.8,101.601,110.28,1096677,0
+GTLS.US,D,20240912,000000,111.19,114.49,108.77,111.62,721092,0
+GTLS.US,D,20240913,000000,113.58,115.34,111.98,114.98,949808,0
+GTLS.US,D,20240916,000000,119.2,119.2,114,117.29,760700,0
+GTLS.US,D,20240917,000000,119.13,122.77,118.155,119.77,815779,0
+GTLS.US,D,20240918,000000,120.56,125.97,119.27,121.6,728593,0
+GTLS.US,D,20240919,000000,125.63,126.72,122.63,124.31,918366,0
+GTLS.US,D,20240920,000000,123.54,124.34,121.79,122.43,1134738,0
+GTLS.US,D,20240923,000000,123.31,125.35,122.89,124.99,644835,0
+GTLS.US,D,20240924,000000,127.34,128.42,124.05,124.52,559298,0
+GTLS.US,D,20240925,000000,125.12,125.39,121.9601,122.79,474078,0
+GTLS.US,D,20240926,000000,125.29,126.48,122.03,124.23,642027,0
+GTLS.US,D,20240927,000000,126.71,128.715,125.11,125.7,479756,0
+GTLS.US,D,20240930,000000,124.6928,126.645,122.59,124.14,723354,0
+GTLS.US,D,20241001,000000,122.3,122.5641,118.47,119.65,645047,0
+GTLS.US,D,20241002,000000,119.62,120.94,117.71,119.8,511873,0
+GTLS.US,D,20241003,000000,117.97,120.07,116.36,119.96,1122248,0
+GTLS.US,D,20241004,000000,123.22,124.36,120.87,123.81,828895,0
+GTLS.US,D,20241007,000000,123.03,126.26,122.21,125.98,539607,0
+GTLS.US,D,20241008,000000,125.45,125.49,123.375,124.03,514690,0
+GTLS.US,D,20241009,000000,123.55,127.49,123.495,126.36,584345,0
+GTLS.US,D,20241010,000000,124.14,125.02,122,124.74,542486,0
+GTLS.US,D,20241011,000000,124.71,129.27,124.71,127.28,679318,0
+GTLS.US,D,20241014,000000,126.3,127.58,125.295,127.4,404482,0
+GTLS.US,D,20241015,000000,127.1,128.32,124.51,124.56,525515,0
+GTLS.US,D,20241016,000000,125.36,128.5,125.1662,126.84,505562,0
+GTLS.US,D,20241017,000000,127.35,128.56,124.0101,126.77,469770,0
+GTLS.US,D,20241018,000000,127.47,127.505,124.52,126.01,378184,0
+GTLS.US,D,20241021,000000,125.88,126.48,123.5,125.72,547212,0
+GTLS.US,D,20241022,000000,125.38,126.62,122.29,122.3,581595,0
+GTLS.US,D,20241023,000000,121.58,122.83,119.105,120.61,478044,0
+GTLS.US,D,20241024,000000,121.19,123.24,119.41,122.62,1224320,0
+GTLS.US,D,20241025,000000,123.94,125.52,122.5,123.68,411461,0
+GTLS.US,D,20241028,000000,124.95,126.75,123.92,123.95,459637,0
+GTLS.US,D,20241029,000000,122.83,125.369,122.2517,123.43,469331,0
+GTLS.US,D,20241030,000000,123.2,127.04,122.73,122.78,468300,0
+GTLS.US,D,20241031,000000,122.04,123.1,120.38,120.72,807230,0
+GTLS.US,D,20241101,000000,126.51,136,125.74,130,3290872,0
+GTLS.US,D,20241104,000000,130.11,142.41,129.48,141.43,2491425,0
+GTLS.US,D,20241105,000000,141.42,149.33,140.35,149.07,1157226,0
+GTLS.US,D,20241106,000000,160,166.37,155.14,166.01,2009098,0
+GTLS.US,D,20241107,000000,166.41,167,161.75,162.96,1119196,0
+GTLS.US,D,20241108,000000,161.83,167.5764,160.98,166.59,857528,0
+GTLS.US,D,20241111,000000,167.45,172.71,167.12,171.15,792162,0
+GTLS.US,D,20241112,000000,168.35,173.08,168,170.57,1285361,0
+GTLS.US,D,20241113,000000,171.36,174.32,170.92,172.3,776472,0
+GTLS.US,D,20241114,000000,174.445,176.165,169.38,169.38,682387,0
+GTLS.US,D,20241115,000000,170.35,171.07,162.89,165.62,1240430,0
+GTLS.US,D,20241118,000000,166.255,169.155,164.42,166.26,939919,0
+GTLS.US,D,20241119,000000,163.1,169.895,163.1,169.07,643539,0
+GTLS.US,D,20241120,000000,168.13,170.455,166.54,168.62,545677,0
+GTLS.US,D,20241121,000000,169.555,178.1,168.54,176.08,651308,0
+GTLS.US,D,20241122,000000,176.3,186.175,176.3,183.8,1099228,0
+GTLS.US,D,20241125,000000,186.92,192.99,184.1,189.73,1216646,0
+GTLS.US,D,20241126,000000,190.5573,192.64,187.44237,190.6,990546,0
+GTLS.US,D,20241127,000000,192,196.185,191,195.6,813774,0
+GTLS.US,D,20241129,000000,194.075,196.91,191.8097,193.25,479043,0
+GTLS.US,D,20241202,000000,192.62,194.32,190.73,192.25,746924,0
+GTLS.US,D,20241203,000000,192,194.59,187.38,193.9,559528,0
+GTLS.US,D,20241204,000000,193.49,194.7,188.24,190.99,685452,0
+GTLS.US,D,20241205,000000,191.89,193.69,188.54,190.6,504651,0
+GTLS.US,D,20241206,000000,191.725,194.51,189.35,190.41,1215146,0
+GTLS.US,D,20241209,000000,189.98,195.37,189.7,191.08,621156,0
+GTLS.US,D,20241210,000000,189.82,195.4,187.51,192.08,571999,0
+GTLS.US,D,20241211,000000,197.35,201.1,191.2317,197.81,736602,0
+GTLS.US,D,20241212,000000,196.9995,200,194.75,197.86,528919,0
+GTLS.US,D,20241213,000000,198.25,200.27,196.13,197.87,853764,0
+GTLS.US,D,20241216,000000,196.37,204.23,196.13,202.35,1562880,0
+GTLS.US,D,20241217,000000,197.4845,199.48,192.55,196.51,922440,0
+GTLS.US,D,20241218,000000,198.765,201.1,183.12,184.96,799051,0
+GTLS.US,D,20241219,000000,186.42,188.21,179.03,180.79,1091301,0
+GTLS.US,D,20241220,000000,176.31,189.14,175.31,184.83,1436109,0
+GTLS.US,D,20241223,000000,184.8,188.78,183.68,188.6,423485,0
+GTLS.US,D,20241224,000000,190,192.13,187.85,192.02,239637,0
+GTLS.US,D,20241226,000000,190.79,196.22,190.665,195.62,584964,0
+GTLS.US,D,20241227,000000,194.01,196.29,190.71,192.9,421374,0
+GTLS.US,D,20241230,000000,191.155,192.55,187.66,190.59,377933,0
+GTLS.US,D,20241231,000000,192.9,195.395,190.38,190.84,669067,0
+GTLS.US,D,20250102,000000,193.9954,196.24,185.88,189.88,721868,0
+GTLS.US,D,20250103,000000,190.07,199.11,189.98,198.96,498893,0
+GTLS.US,D,20250106,000000,200.835,210.66,199.66,206.12,1349477,0
+GTLS.US,D,20250107,000000,204.545,205.74,195.44,199.97,725737,0
+GTLS.US,D,20250108,000000,199.95,204,198.23,201.8,859898,0
+GTLS.US,D,20250110,000000,198.385,201.47,191.0376,195.11,512052,0
+GTLS.US,D,20250113,000000,191.55,199.835,190.76,199.12,473308,0
+GTLS.US,D,20250114,000000,200.18,206.575,199.97,204.93,498727,0
+GTLS.US,D,20250115,000000,211.12,213.66,209.45,213.36,694008,0
+GTLS.US,D,20250116,000000,212.58,217.895,212.27,215.95,696056,0
+GTLS.US,D,20250117,000000,216.075,220.03,214.04,214.24,528010,0
+GTLS.US,D,20250121,000000,217.72,219.1,213.76,218.35,657037,0
+GTLS.US,D,20250122,000000,217.88,218.73,213.8,214.17,491588,0
+GTLS.US,D,20250123,000000,213.825,217.67,213.425,216.01,481750,0
+GTLS.US,D,20250124,000000,216.78,219.51,214.89,218.28,398017,0
+GTLS.US,D,20250127,000000,208.6,211.73,200,203.13,1023358,0
+GTLS.US,D,20250128,000000,203.45,206.68,201.97,205.72,427775,0
+GTLS.US,D,20250129,000000,207.765,213.66,203.3,205.55,560870,0
+GTLS.US,D,20250130,000000,208.4,214.79,208,211.45,572301,0
+GTLS.US,D,20250131,000000,211.0475,216.06,209.17,211.59,486875,0
+GTLS.US,D,20250203,000000,202.99,209.53,196.2873,208.89,638164,0
+GTLS.US,D,20250204,000000,208.32,210.7,205.83,209.79,305634,0
+GTLS.US,D,20250205,000000,211.9,215.52,207.65,213.52,396433,0
+GTLS.US,D,20250206,000000,216.01,216.44,199.0401,202.22,697577,0
+GTLS.US,D,20250207,000000,202.27,204.485,194.76,196.46,1011628,0
+GTLS.US,D,20250210,000000,197.65,203.23,193.675,201.07,1064625,0
+GTLS.US,D,20250211,000000,198.21,201.08,193.09,193.75,1022774,0
+GTLS.US,D,20250212,000000,190.83,193.2,186.98,192.54,756877,0
+GTLS.US,D,20250213,000000,195.07,195.11,189.95,193.8,431587,0
+GTLS.US,D,20250214,000000,196.445,196.445,193.235,194.74,461046,0
+GTLS.US,D,20250218,000000,195.81,198.75,193.07,198.27,377587,0
+GTLS.US,D,20250219,000000,195.76,196.19,192.68,195.59,487843,0
+GTLS.US,D,20250220,000000,194.865,195.07,187.63,191.3,313937,0
+GTLS.US,D,20250221,000000,193.7,194.93,179.08,181.87,568335,0
+GTLS.US,D,20250224,000000,182,186.032,176.3906,183.07,501048,0
+GTLS.US,D,20250225,000000,182.43,184,172.19,179.19,681309,0
+GTLS.US,D,20250226,000000,181.455,189.04,181.455,185.92,490174,0
+GTLS.US,D,20250227,000000,187.11,191.06,180.145,182.25,775333,0
+GTLS.US,D,20250228,000000,181.575,191.659,171.52,190.55,1147111,0
+GTLS.US,D,20250303,000000,190.5,190.5,163.51,163.51,1611249,0
+GTLS.US,D,20250304,000000,159.25,172.12,152.58,166.6,1402912,0
+GTLS.US,D,20250305,000000,166.48,167.72,161.86,166.05,899975,0
+GTLS.US,D,20250306,000000,156.33,157.72,141.84,144.15,2608187,0
+GTLS.US,D,20250307,000000,144.16,150.56,141.46,149.65,1031944,0
+GTLS.US,D,20250310,000000,144.25,146.34,139.63,141.99,1059068,0
+GTLS.US,D,20250311,000000,141.99,151,139.965,147.57,743139,0
+GTLS.US,D,20250312,000000,152.285,153.3,145.3,146.07,674414,0
+GTLS.US,D,20250313,000000,145.66,145.66,140.71,142.71,516370,0
+GTLS.US,D,20250314,000000,146.41,149.78,144.28,148.84,512328,0
+GTLS.US,D,20250317,000000,149,153.96,147.68,151.72,613587,0
+GTLS.US,D,20250318,000000,150,150.97,147.9075,149.88,412755,0
+GTLS.US,D,20250319,000000,150.85,158.36,150.03,154.85,652550,0
+GTLS.US,D,20250320,000000,152,157.1077,151.42,155.34,605776,0
+GTLS.US,D,20250321,000000,152,156.64,151.4,155.18,1060407,0
+GTLS.US,D,20250324,000000,158.425,165.0388,158.425,162.92,452036,0
+GTLS.US,D,20250325,000000,164.87,166.02,159.595,161.32,471555,0
+GTLS.US,D,20250326,000000,161.77,163.54,155.48,156.97,301547,0
+GTLS.US,D,20250327,000000,156.32,156.8,151.19,153.63,392340,0
+GTLS.US,D,20250328,000000,150.58,152.46,143.82,147.26,477075,0
+GTLS.US,D,20250331,000000,143.165,146.15,138.07,144.36,648120,0
+GTLS.US,D,20250401,000000,141.87,147.465,139.2131,146.13,472743,0
+GTLS.US,D,20250402,000000,141.975,151.71,140.41,151.31,450269,0
+GTLS.US,D,20250403,000000,137.1,138.8134,123,124.75,1551724,0
+GTLS.US,D,20250404,000000,116.37,117.26,104.6,115.53,1838678,0
+GTLS.US,D,20250407,000000,110,125.71,107.02,118.28,1621335,0
+GTLS.US,D,20250408,000000,128,128.41,112.6,115.08,1158646,0
+GTLS.US,D,20250409,000000,112.025,136.455,110.06,131.55,1646000,0
+GTLS.US,D,20250410,000000,124.0524,126.78,117.93,121.74,740382,0
+GTLS.US,D,20250411,000000,123.175,125.33,117.48,125.24,819327,0
+GTLS.US,D,20250414,000000,128.64,129.43,124.12,126.61,657860,0
+GTLS.US,D,20250415,000000,126,128.56,124.6,125.63,497384,0
+GTLS.US,D,20250416,000000,121.53,126,121.41,124.81,437256,0
+GTLS.US,D,20250417,000000,126.79,128.8,124.9,128.45,621759,0
+GTLS.US,D,20250421,000000,126.11,126.11,116.74,118.72,706430,0
+GTLS.US,D,20250422,000000,120.975,122.22,117.155,121.06,1069754,0
+GTLS.US,D,20250423,000000,129.7,137.68,126.67,127.56,1456218,0
+GTLS.US,D,20250424,000000,127.32,133.72,125.78,133.24,385061,0
+GTLS.US,D,20250425,000000,132.4,137.27,130.89,135.49,392761,0
+GTLS.US,D,20250428,000000,135.725,138.96,132.91,135.03,371729,0
+GTLS.US,D,20250429,000000,135.295,137.935,132.325,135.87,470716,0
+GTLS.US,D,20250430,000000,130.33,135.15,127.4,134.98,1333116,0
+GTLS.US,D,20250501,000000,149.295,156.61,143.36,151.45,1060354,0
+GTLS.US,D,20250502,000000,154.73,158.82,153.41,156.74,688340,0
+GTLS.US,D,20250505,000000,154.605,157.625,153.87,154.13,439702,0
+GTLS.US,D,20250506,000000,148.74,154.24,148.74,151.25,813441,0
+GTLS.US,D,20250507,000000,152.72,153.48,148.5,150.74,503192,0
+GTLS.US,D,20250508,000000,153.93,160.4,152.445,157.42,723246,0
+GTLS.US,D,20250509,000000,158,161.08,156.0501,159.18,483289,0
+GTLS.US,D,20250512,000000,169.93,175.48,169.01,170.65,893204,0
+GTLS.US,D,20250513,000000,171.72,177.63,171.72,175.1,603410,0
+GTLS.US,D,20250514,000000,174,176.22,172.43,175.5,546152,0
+GTLS.US,D,20250515,000000,172.61,173.85,168.66,170.35,468114,0
+GTLS.US,D,20250516,000000,169.685,172.12,168.07,171.86,367607,0
+GTLS.US,D,20250519,000000,164.45,169.85,164.45,169.85,368855,0
+GTLS.US,D,20250520,000000,169.30378,169.56,165.49,167.08,318933,0
+GTLS.US,D,20250521,000000,164.495,165.2277,158.41,158.79,439499,0
+GTLS.US,D,20250522,000000,157.99,159.99,155.89,158.79,361341,0
+GTLS.US,D,20250523,000000,153.89,158.7199,151.92,157.86,291727,0
+GTLS.US,D,20250527,000000,161.22,163.56,158.46,162.14,325346,0
+GTLS.US,D,20250528,000000,163.485,163.52,160.75,161.4,272637,0
+GTLS.US,D,20250529,000000,162.11,163.32,158.09,158.97,343061,0
+GTLS.US,D,20250530,000000,157.56,158.72,154.95,156.86,428032,0
+GTLS.US,D,20250602,000000,156.3224,157.97,152.21,155.13,440218,0
+GTLS.US,D,20250603,000000,154.75,161.79,154.7,161.59,479749,0
+GTLS.US,D,20250604,000000,162.62,163.39,146.23,146.3,3948604,0
+GTLS.US,D,20250605,000000,148.69,149.32,145.3,146.19,3604299,0
+GTLS.US,D,20250606,000000,147.4,152.81,145.78,152.48,1317103,0
+GTLS.US,D,20250609,000000,154,154.12,149.17,150,882320,0
+GTLS.US,D,20250610,000000,151.1,151.75,146.47,147.4,991504,0
+GTLS.US,D,20250611,000000,149.085,149.085,145.24,146.39,1278767,0
+GTLS.US,D,20250612,000000,143.44,148.38,143.03,148,790320,0
+GTLS.US,D,20250613,000000,143.73,146.24,143.07,144.21,833747,0
+GTLS.US,D,20250616,000000,146.175,147.9,146,146.54,781297,0
+GTLS.US,D,20250617,000000,145,147.32,143.16,143.5,789670,0
+GTLS.US,D,20250618,000000,143.44,146.24,143.08,144.08,917984,0
+GTLS.US,D,20250620,000000,146.705,146.705,141.465,142.58,1537881,0
+GTLS.US,D,20250623,000000,143.4,144.815,140.5,144,795848,0
+GTLS.US,D,20250624,000000,147.8,148.9,144.93,148.61,1230942,0
+GTLS.US,D,20250625,000000,150,151.83,148.435,151.21,787606,0
+GTLS.US,D,20250626,000000,152.225,162.59,151.53,162.42,873768,0
+GTLS.US,D,20250627,000000,163.98,169.81,161.6,167.81,2132018,0
+GTLS.US,D,20250630,000000,167.25,167.89,162.761,164.65,824214,0
+GTLS.US,D,20250701,000000,161.76,164.59,160.4101,162.6,1353748,0
+GTLS.US,D,20250702,000000,164.85,168.28,163.04,168.15,430288,0
+GTLS.US,D,20250703,000000,168.325,173.63,167.73,173.63,1055915,0
+GTLS.US,D,20250707,000000,171.13,173.27,162,163.62,1416493,0
+GTLS.US,D,20250708,000000,166.15,169.56,164.7058,167.42,772432,0
+GTLS.US,D,20250709,000000,169.285,169.9233,165.2162,168.82,923140,0
+GTLS.US,D,20250710,000000,168.6671,172.41,167.83,169.89,470672,0
+GTLS.US,D,20250711,000000,165.9656,168.48,165.8701,167.85,394484,0
+GTLS.US,D,20250714,000000,166.6,166.97,164.87,166.39,431454,0
+GTLS.US,D,20250715,000000,166.805,167.58,164.81,164.9,482033,0
+GTLS.US,D,20250716,000000,165.99,168.9,163.23,168.84,591267,0
+GTLS.US,D,20250717,000000,169.32,172.31,168.51,171.46,516562,0
+GTLS.US,D,20250718,000000,171.65,171.96,168.4901,171.73,547194,0
+GTLS.US,D,20250721,000000,173.4,173.4,167.23,167.29,374227,0
+GTLS.US,D,20250722,000000,167.135,169.48,165.05,168.19,399223,0
+GTLS.US,D,20250723,000000,169.78,172.13,169.78,171.63,479330,0
+GTLS.US,D,20250724,000000,169.77,172.56,169.75,170.48,554539,0
+GTLS.US,D,20250725,000000,171.73,172.86,170.25,171.78,333584,0
+GTLS.US,D,20250728,000000,173.89,174.07,170.73,171.65,389332,0
+GTLS.US,D,20250729,000000,198.8,199.5,198.1,198.8,21043883,0
+GTLS.US,D,20250730,000000,198.61,199.54,198.48,199.17,7762950,0
+GTLS.US,D,20250731,000000,199.17,199.48,198.79,198.83,11945923,0
+GTLS.US,D,20250801,000000,198.89,199.5,198.52,198.75,12015201,0
+GTLS.US,D,20250804,000000,199,199.29,198.51,198.75,9250338,0
+GTLS.US,D,20250805,000000,198.83,199.12,198.71,198.95,5071858,0
+GTLS.US,D,20250806,000000,198.96,199.115,198.7901,199,3098557,0
+GTLS.US,D,20250807,000000,199.125,199.39,198.77,198.99,5114345,0
+GTLS.US,D,20250808,000000,199.11,199.19,198.645,198.65,5110895,0
+GTLS.US,D,20250811,000000,198.905,198.98,198.6,198.73,4915301,0
+GTLS.US,D,20250812,000000,198.96,199.09,198.66,198.96,3122469,0
+GTLS.US,D,20250813,000000,198.91,199.01,198.75,198.79,4306589,0
+GTLS.US,D,20250814,000000,198.82,198.97,197.8701,198.59,3038806,0
+GTLS.US,D,20250815,000000,198.65,198.96,198.01,198.22,2454071,0
+GTLS.US,D,20250818,000000,198.25,198.85,198.21,198.73,1345277,0
+GTLS.US,D,20250819,000000,198.45,198.88,196.98,197.88,3861699,0
+GTLS.US,D,20250820,000000,198.04,198.51,197.52,198.25,1503034,0
+GTLS.US,D,20250821,000000,198.06,198.155,197.3,197.6,2367054,0
+GTLS.US,D,20250822,000000,197.925,198.34,197.45,197.46,1998792,0
+GTLS.US,D,20250825,000000,197.61,198.15,197.515,197.63,1428305,0
+GTLS.US,D,20250826,000000,197.64,198.49,197.55,198.4,1353706,0
+GTLS.US,D,20250827,000000,198.2,198.495,197.97,198,1222315,0
+GTLS.US,D,20250828,000000,198.16,198.65,198.05,198.58,1816375,0
+GTLS.US,D,20250829,000000,198.51,199.3847,198.38,199.36,1680728,0
+GTLS.US,D,20250902,000000,199.03,199.19,198.53,199.09,1492702,0
+GTLS.US,D,20250903,000000,198.895,199.25,198.75,198.91,1661076,0
+GTLS.US,D,20250904,000000,199.05,199.43,198.87,199.36,695943,0
+GTLS.US,D,20250905,000000,199.35,199.48,198.84,199.45,2156233,0
+GTLS.US,D,20250908,000000,199.15,199.81,198.945,199.69,1314138,0
+GTLS.US,D,20250909,000000,199.5,199.76,199.1,199.34,723715,0
+GTLS.US,D,20250910,000000,199.55,199.6,198.71,199.15,1101402,0
+GTLS.US,D,20250911,000000,199.06,199.97,199.02,199.89,783450,0
+GTLS.US,D,20250912,000000,199.31,199.59,199.16,199.2,949433,0
+GTLS.US,D,20250915,000000,199.4,200,199.22,199.8,1126844,0
+GTLS.US,D,20250916,000000,199.86,199.93,199.12,199.4,940233,0
+GTLS.US,D,20250917,000000,199.42,200.04,199.31,199.98,2030541,0
+GTLS.US,D,20250918,000000,199.98,200.44,199.71,199.83,926114,0
+GTLS.US,D,20250919,000000,199.995,200.13,199.27,199.49,1389979,0
+GTLS.US,D,20250922,000000,199.67,200.19,199.3,199.62,644044,0
+GTLS.US,D,20250923,000000,199.99,200.39,199.37,199.42,988204,0
+GTLS.US,D,20250924,000000,199.535,200.025,199.4,199.6,547029,0
+GTLS.US,D,20250925,000000,199.66,200.59,199.51,200.08,536821,0
+GTLS.US,D,20250926,000000,200.23,200.51,199.87,200.28,707857,0
+GTLS.US,D,20250929,000000,200.2,200.46,199.51,199.82,602478,0
+GTLS.US,D,20250930,000000,200.18,200.375,199.835,200.15,590523,0
+GTLS.US,D,20251001,000000,200.005,200.5,199.91,200.48,829453,0
+GTLS.US,D,20251002,000000,200.32,200.94,200.13,200.54,583041,0
+GTLS.US,D,20251003,000000,200.63,200.74,200.14,200.62,896119,0
+GTLS.US,D,20251006,000000,200.7,200.7,199.97,199.99,813073,0
+GTLS.US,D,20251007,000000,200.13,200.345,199.8,200.16,812591,0
+GTLS.US,D,20251008,000000,200.28,200.3,199.92,200.13,411844,0
+GTLS.US,D,20251009,000000,200.05,200.32,199.91,200.25,882843,0
+GTLS.US,D,20251010,000000,200.2,200.34,199.6,199.81,1712380,0
+GTLS.US,D,20251013,000000,200.08,200.42,199.97,200.04,1120113,0
+GTLS.US,D,20251014,000000,199.92,200.525,199.71,200.12,896854,0
+GTLS.US,D,20251015,000000,200.28,200.335,199.96,200.03,516200,0
+GTLS.US,D,20251016,000000,200.16,200.26,199.531,200.19,1197456,0
+GTLS.US,D,20251017,000000,200.075,200.1,199.52,199.9,938038,0
+GTLS.US,D,20251020,000000,200.09,200.095,199.49,199.7,630638,0
+GTLS.US,D,20251021,000000,199.81,200.14,199.6,199.6,456140,0
+GTLS.US,D,20251022,000000,199.84,199.95,199.6,199.64,818870,0
+GTLS.US,D,20251023,000000,199.825,199.97,199.6,199.6,826256,0
+GTLS.US,D,20251024,000000,199.93,199.98,199.4,199.47,540239,0
+GTLS.US,D,20251027,000000,199.8,199.83,199.415,199.5,473205,0
+GTLS.US,D,20251028,000000,199.61,199.75,199.38,199.65,628206,0
+GTLS.US,D,20251029,000000,199.63,199.985,199.42,199.71,695746,0
+GTLS.US,D,20251030,000000,199.715,199.88,199.35,199.35,528875,0
+GTLS.US,D,20251031,000000,199.6,199.825,199.52,199.62,639627,0
+GTLS.US,D,20251103,000000,199.61,199.72,199.36,199.36,495255,0
+GTLS.US,D,20251104,000000,199.4,199.71,198.91,199.49,522681,0
+GTLS.US,D,20251105,000000,199.41,199.79,199.4,199.53,497723,0
+GTLS.US,D,20251106,000000,199.51,199.69,198.965,199.3,612975,0
+GTLS.US,D,20251107,000000,201.61,201.64,200.5,200.65,1601956,0
+GTLS.US,D,20251110,000000,201.6,203.44,201.6,202.94,982382,0
+GTLS.US,D,20251111,000000,203.16,203.5,203,203.4,535924,0
+GTLS.US,D,20251112,000000,203.38,203.6,203.23,203.5,859439,0
+GTLS.US,D,20251113,000000,203.35,203.715,203.2,203.52,825192,0
+GTLS.US,D,20251114,000000,203.3,203.73,203.13,203.54,479130,0
+GTLS.US,D,20251117,000000,203.46,203.9,203.32,203.54,610665,0
+GTLS.US,D,20251118,000000,203.51,203.74,203.361,203.69,857076,0
+GTLS.US,D,20251119,000000,203.68,203.93,203.55,203.78,646899,0
+GTLS.US,D,20251120,000000,203.9,204.28,202.97,203.41,630025,0
+GTLS.US,D,20251121,000000,203.48,203.95,203.23,203.5,619041,0
+GTLS.US,D,20251124,000000,203.65,204.06,203.59,203.85,536930,0
+GTLS.US,D,20251125,000000,203.71,203.9,203.61,203.9,467320,0
+GTLS.US,D,20251126,000000,203.78,204.015,203.78,203.85,554376,0
+GTLS.US,D,20251128,000000,203.85,204.3,203.82,203.95,226931,0
+GTLS.US,D,20251201,000000,204.185,204.19,203.9,204.04,494088,0
+GTLS.US,D,20251202,000000,204.45,204.68,204.21,204.21,393880,0
+GTLS.US,D,20251203,000000,204.42,205,204.38,204.96,518409,0
+GTLS.US,D,20251204,000000,204.81,205.2345,204.56,205.1,354130,0
+GTLS.US,D,20251205,000000,205.27,205.34,204.885,205.12,544013,0
+GTLS.US,D,20251208,000000,204.87,205.495,204.87,205.21,353213,0
+GTLS.US,D,20251209,000000,205.36,205.49,205.22,205.4,396542,0
+GTLS.US,D,20251210,000000,205.05,206.07,205.05,205.5,537977,0
+GTLS.US,D,20251211,000000,205.5,205.88,205.35,205.6,770168,0
+GTLS.US,D,20251212,000000,205.75,206.085,205.44,205.78,646724,0
+GTLS.US,D,20251215,000000,205.86,206.5,205.85,205.94,597630,0
+GTLS.US,D,20251216,000000,205.8,206.1,205.655,205.71,780976,0
+GTLS.US,D,20251217,000000,205.93,206.05,205.49,205.61,605723,0
+GTLS.US,D,20251218,000000,205.85,206.06,205.2,205.5,1273939,0
+GTLS.US,D,20251219,000000,205.95,206.3,205.83,205.91,912426,0
+GTLS.US,D,20251222,000000,206.2,206.4,205.86,205.9,230968,0
+GTLS.US,D,20251223,000000,206.12,206.12,205.5,205.97,761726,0
+GTLS.US,D,20251224,000000,205.85,205.98,205.67,205.96,180471,0
+GTLS.US,D,20251226,000000,206,206.04,205.71,205.85,203699,0
+GTLS.US,D,20251229,000000,205.92,206.395,205.8,206.15,1005802,0
+GTLS.US,D,20251230,000000,206.27,206.4909,206.25,206.37,379454,0
+GTLS.US,D,20251231,000000,206.36,206.65,206.09,206.23,322221,0
+GTLS.US,D,20260102,000000,206.255,206.27,205.95,206.23,695617,0
+GTLS.US,D,20260105,000000,206.1,206.24,205.96,206.18,657006,0
+GTLS.US,D,20260106,000000,206.1,206.35,206.01,206.25,782365,0
+GTLS.US,D,20260107,000000,206.2889,206.7,206.1,206.7,392401,0
+GTLS.US,D,20260108,000000,206.5,206.93,206.33,206.84,490888,0
+GTLS.US,D,20260109,000000,206.96,206.96,206.66,206.67,430506,0
+GTLS.US,D,20260112,000000,206.65,206.775,206.63,206.71,326979,0
+GTLS.US,D,20260113,000000,206.85,207.01,206.7,206.99,598895,0
+GTLS.US,D,20260114,000000,206.93,207.055,206.81,206.94,409244,0
+GTLS.US,D,20260115,000000,207.04,207.14,206.87,207.06,540841,0
+GTLS.US,D,20260116,000000,207.16,207.48,207,207.41,565838,0
+GTLS.US,D,20260120,000000,207.32,207.5,207.08,207.33,861458,0
+GTLS.US,D,20260121,000000,207.43,207.77,206.88,207.5,793348,0
+GTLS.US,D,20260122,000000,207.28,207.53,207.25,207.49,508643,0
+GTLS.US,D,20260123,000000,207.48,207.54,207.17,207.31,650379,0
+GTLS.US,D,20260126,000000,207.46,207.49,207.06,207.28,443030,0
+GTLS.US,D,20260127,000000,207.34,207.39,207,207.25,493093,0
+GTLS.US,D,20260128,000000,207.095,207.28,207,207.27,711794,0
+GTLS.US,D,20260129,000000,207.24,207.37,206.79,207.2,1229034,0
+GTLS.US,D,20260130,000000,207.1,207.41,206.78,207.34,1205241,0
+GTLS.US,D,20260202,000000,207.22,207.52,207.03,207.45,730874,0
+GTLS.US,D,20260203,000000,207.49,208.24,207.15,207.4,887971,0
+GTLS.US,D,20260204,000000,207.29,207.6,207.2,207.35,1188122,0
+GTLS.US,D,20260205,000000,207.36,207.55,207.05,207.08,1612885,0
+GTLS.US,D,20260206,000000,207.31,207.61,207.11,207.45,1221968,0
+GTLS.US,D,20260209,000000,207.43,207.54,207.25,207.53,1275640,0
+GTLS.US,D,20260210,000000,207.62,207.69,207,207,901786,0
+GTLS.US,D,20260211,000000,207.25,207.39,206.96,206.96,1737506,0
+GTLS.US,D,20260212,000000,207.115,207.255,206.64,206.64,1494432,0
+GTLS.US,D,20260213,000000,206.845,207.32,206.77,206.77,1478240,0
+GTLS.US,D,20260217,000000,206.98,207.59,206.82,207.37,1307999,0
+GTLS.US,D,20260218,000000,207.59,207.59,207.32,207.32,1341659,0
diff --git a/daily/us/nyse stocks/1/gxpc.us.txt b/daily/us/nyse stocks/1/gxpc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..00fea36c923e94994f22f2aa092fbcee2f84bab1
--- /dev/null
+++ b/daily/us/nyse stocks/1/gxpc.us.txt	
@@ -0,0 +1,143 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GXPC.US,D,20250724,000000,25.13,25.13,25.1298,25.1298,136,0
+GXPC.US,D,20250729,000000,25.04,25.04,24.9502,24.9502,178,0
+GXPC.US,D,20250730,000000,25.12,25.14,24.919,24.9814,23090,0
+GXPC.US,D,20250731,000000,25.64,25.79,25.5184,25.5184,30979,0
+GXPC.US,D,20250801,000000,25.2,25.2,25,25.1017,12379,0
+GXPC.US,D,20250804,000000,25.59,25.759,25.59,25.7542,24185,0
+GXPC.US,D,20250805,000000,25.86,25.86,25.52,25.57,11883,0
+GXPC.US,D,20250806,000000,25.63,25.8,25.63,25.711,18600,0
+GXPC.US,D,20250807,000000,25.8,25.81,25.5,25.5991,14759,0
+GXPC.US,D,20250808,000000,25.79,25.96,25.79,25.9146,16838,0
+GXPC.US,D,20250811,000000,25.853,26.019,25.81,25.8811,13224,0
+GXPC.US,D,20250812,000000,26.179,26.46,26.1276,26.3567,24602,0
+GXPC.US,D,20250813,000000,26.44,26.5,26.2186,26.2196,20037,0
+GXPC.US,D,20250814,000000,26.27,26.4993,26.21,26.3478,13559,0
+GXPC.US,D,20250815,000000,26.584,26.65,26.42,26.4284,24410,0
+GXPC.US,D,20250818,000000,26.2501,26.38,26.16,26.2648,21255,0
+GXPC.US,D,20250819,000000,26.02,26.02,25.86,25.9307,14531,0
+GXPC.US,D,20250820,000000,25.66,25.85,25.66,25.8158,35131,0
+GXPC.US,D,20250821,000000,25.84,25.84,25.7015,25.7015,21520,0
+GXPC.US,D,20250822,000000,26.03,26.32,25.83,26.1747,9339,0
+GXPC.US,D,20250825,000000,26.22,26.47,26.169,26.3559,15803,0
+GXPC.US,D,20250826,000000,26.22,26.2694,26.16,26.2419,12642,0
+GXPC.US,D,20250827,000000,26.31,26.31,26.17,26.2613,12913,0
+GXPC.US,D,20250828,000000,26.35,26.55,26.2873,26.4934,19591,0
+GXPC.US,D,20250829,000000,26.39,26.55,26.3076,26.4046,20082,0
+GXPC.US,D,20250902,000000,26.09,26.35,25.93,26.34,32673,0
+GXPC.US,D,20250903,000000,26.94,27.28,26.94,27.2064,26013,0
+GXPC.US,D,20250904,000000,27.3644,27.58,27.27,27.5578,23871,0
+GXPC.US,D,20250905,000000,27.8298,27.8298,27.4801,27.699,28880,0
+GXPC.US,D,20250908,000000,27.809,27.84,27.6392,27.6392,47257,0
+GXPC.US,D,20250909,000000,27.739,28.14,27.739,28.0867,13996,0
+GXPC.US,D,20250910,000000,27.9,28.02,27.85,27.888,21974,0
+GXPC.US,D,20250911,000000,27.78,28.03,27.71,27.9181,18497,0
+GXPC.US,D,20250912,000000,27.85,28.03,27.831,27.9675,28069,0
+GXPC.US,D,20250915,000000,28.12,28.66,28.12,28.66,62939,0
+GXPC.US,D,20250916,000000,28.5525,28.73,28.5125,28.73,33851,0
+GXPC.US,D,20250917,000000,28.65,28.77,28.51,28.6939,13767,0
+GXPC.US,D,20250918,000000,28.83,28.92,28.7,28.7877,15683,0
+GXPC.US,D,20250919,000000,28.89,28.9189,28.73,28.9189,13702,0
+GXPC.US,D,20250922,000000,28.93,28.93,28.64,28.6452,32480,0
+GXPC.US,D,20250923,000000,28.7,28.7,28.42,28.475,17988,0
+GXPC.US,D,20250924,000000,28.31,28.41,28.21,28.28,25530,0
+GXPC.US,D,20250925,000000,28.039,28.21,28.03,28.0706,6505,0
+GXPC.US,D,20250926,000000,28.21,28.29,28.01,28.1195,56404,0
+GXPC.US,D,20250929,000000,28.43,28.43,27.9865,27.9865,9922,0
+GXPC.US,D,20250930,000000,27.7,27.87,27.6,27.8684,16436,0
+GXPC.US,D,20251001,000000,27.49,27.73,27.44,27.6248,19632,0
+GXPC.US,D,20251002,000000,27.579,27.68,27.48,27.6657,122666,0
+GXPC.US,D,20251003,000000,27.48,27.64,27.4448,27.5104,11119,0
+GXPC.US,D,20251006,000000,27.41,27.8,27.2699,27.78,27733,0
+GXPC.US,D,20251007,000000,27.68,27.68,27.53,27.57,17591,0
+GXPC.US,D,20251008,000000,27.6,27.6,27.52,27.5479,35300,0
+GXPC.US,D,20251009,000000,27.5,27.57,27.34,27.57,74751,0
+GXPC.US,D,20251010,000000,27.71,28.545,26.91,26.91,40344,0
+GXPC.US,D,20251013,000000,27.26,27.4146,27.26,27.4146,12705,0
+GXPC.US,D,20251014,000000,27.4616,27.69,27.46,27.4991,33633,0
+GXPC.US,D,20251015,000000,27.71,27.9893,27.58,27.8162,53127,0
+GXPC.US,D,20251016,000000,28.139,28.18,27.58,27.7163,17049,0
+GXPC.US,D,20251017,000000,27.61,27.97,27.61,27.9347,26943,0
+GXPC.US,D,20251020,000000,28.21,28.38,28.12,28.38,11348,0
+GXPC.US,D,20251021,000000,28.2098,28.36,27.82,28.1148,20240,0
+GXPC.US,D,20251022,000000,27.9998,28.135,27.71,27.8377,24085,0
+GXPC.US,D,20251023,000000,27.95,28.04,27.8435,27.8435,12081,0
+GXPC.US,D,20251024,000000,28.05,28.32,28.03,28.23,25931,0
+GXPC.US,D,20251027,000000,28.6636,28.89,28.62,28.89,21916,0
+GXPC.US,D,20251028,000000,28.89,28.8999,28.7478,28.7855,48886,0
+GXPC.US,D,20251029,000000,28.735,29.0863,28.735,29.0863,22946,0
+GXPC.US,D,20251030,000000,28.5748,28.9,28.39,28.4398,26697,0
+GXPC.US,D,20251031,000000,28.63,28.63,28.2464,28.32,54224,0
+GXPC.US,D,20251103,000000,28.375,28.375,28.18,28.223,15953,0
+GXPC.US,D,20251104,000000,27.96,27.97,27.74,27.82,58310,0
+GXPC.US,D,20251105,000000,27.82,28.27,27.82,28.25,27782,0
+GXPC.US,D,20251106,000000,28.24,28.26,27.92,28,90987,0
+GXPC.US,D,20251107,000000,27.83,27.85,27.41,27.85,59739,0
+GXPC.US,D,20251110,000000,28.41,28.57,28.32,28.5363,24956,0
+GXPC.US,D,20251111,000000,28.48,28.63,28.403,28.63,28463,0
+GXPC.US,D,20251112,000000,28.52,28.54,28.165,28.28,13860,0
+GXPC.US,D,20251113,000000,28,28.0299,27.6915,27.83,16261,0
+GXPC.US,D,20251114,000000,27.3536,27.75,27.3536,27.56,30887,0
+GXPC.US,D,20251117,000000,28.085,28.41,27.8,27.85,29414,0
+GXPC.US,D,20251118,000000,27.74,28.1525,27.5,27.9517,83605,0
+GXPC.US,D,20251119,000000,28.0563,28.77,28.0052,28.1393,50213,0
+GXPC.US,D,20251120,000000,28.72,28.9043,27.77,27.82,48076,0
+GXPC.US,D,20251121,000000,28.36,28.56,28.16,28.34,37282,0
+GXPC.US,D,20251124,000000,29,29.54,29,29.51,27908,0
+GXPC.US,D,20251125,000000,30,30.1215,29.66,29.99,29955,0
+GXPC.US,D,20251126,000000,29.9,29.96,29.74,29.88,23980,0
+GXPC.US,D,20251128,000000,30.1764,30.1764,29.858,30.01,17033,0
+GXPC.US,D,20251201,000000,29.93,29.98,29.72,29.85,147239,0
+GXPC.US,D,20251202,000000,29.86,29.93,29.67,29.8519,30929,0
+GXPC.US,D,20251203,000000,29.76,30.03,29.745,29.85,14030,0
+GXPC.US,D,20251204,000000,30.13,30.13,29.8341,29.9822,19565,0
+GXPC.US,D,20251205,000000,30.0058,30.42,30.0058,30.33,30888,0
+GXPC.US,D,20251208,000000,30.13,30.44,29.6938,29.77,23318,0
+GXPC.US,D,20251209,000000,29.66,29.89,29.59,29.86,11542,0
+GXPC.US,D,20251210,000000,29.78,29.93,29.62,29.85,26611,0
+GXPC.US,D,20251211,000000,29.71,29.79,29.43,29.61,24151,0
+GXPC.US,D,20251212,000000,29.67,29.67,29.13,29.37,42283,0
+GXPC.US,D,20251215,000000,29.41,29.42,29.205,29.34,23351,0
+GXPC.US,D,20251216,000000,29.21,29.4964,29.0821,29.39,44209,0
+GXPC.US,D,20251217,000000,29.14,29.21,28.83,28.83,65359,0
+GXPC.US,D,20251218,000000,29.09,29.36,29.07,29.26,39544,0
+GXPC.US,D,20251219,000000,29.2599,29.45,29.17,29.4,44384,0
+GXPC.US,D,20251222,000000,29.53,29.56,29.4,29.56,22196,0
+GXPC.US,D,20251223,000000,29.579,29.86,29.579,29.8139,64464,0
+GXPC.US,D,20251224,000000,29.77,29.9,29.76,29.9,27244,0
+GXPC.US,D,20251226,000000,29.87,30.01,29.7798,29.85,48483,0
+GXPC.US,D,20251229,000000,29.675,29.86,29.6201,29.7966,38904,0
+GXPC.US,D,20251230,000000,29.9,29.94,29.79,29.87,59316,0
+GXPC.US,D,20251231,000000,29.779,29.89,29.73,29.77,23591,0
+GXPC.US,D,20260102,000000,30.05,30.0898,29.37,29.65,42891,0
+GXPC.US,D,20260105,000000,29.786,29.92,29.69,29.86,51490,0
+GXPC.US,D,20260106,000000,29.8,29.84,29.51,29.693,31675,0
+GXPC.US,D,20260107,000000,29.88,30.1363,29.775,29.91,31019,0
+GXPC.US,D,20260108,000000,29.91,30.23,29.85,30.08,98521,0
+GXPC.US,D,20260109,000000,30.22,30.39,30.22,30.3132,35163,0
+GXPC.US,D,20260112,000000,30.29,30.53,30.14,30.3725,70162,0
+GXPC.US,D,20260113,000000,30.57,30.69,30.29,30.44,60558,0
+GXPC.US,D,20260114,000000,30.2615,30.37,30.073,30.27,45757,0
+GXPC.US,D,20260115,000000,30.15,30.4,30.012,30.14,40440,0
+GXPC.US,D,20260116,000000,30.2,30.21,29.895,29.9109,30823,0
+GXPC.US,D,20260120,000000,29.39,29.68,29.2,29.2677,99678,0
+GXPC.US,D,20260121,000000,29.18,31.22,29.0401,29.7,128287,0
+GXPC.US,D,20260122,000000,30.174,30.21,29.9835,30.15,39346,0
+GXPC.US,D,20260123,000000,30.2,30.32,30.15,30.19,47686,0
+GXPC.US,D,20260126,000000,30.24,30.735,30.24,30.58,59072,0
+GXPC.US,D,20260127,000000,30.68,30.98,30.44,30.6,170538,0
+GXPC.US,D,20260128,000000,30.64,30.71,30.39,30.63,33313,0
+GXPC.US,D,20260129,000000,31.34,31.515,29.19,31.42,58628,0
+GXPC.US,D,20260130,000000,31.23,31.4,31.2,31.37,37601,0
+GXPC.US,D,20260202,000000,31.29,31.5799,31.19,31.47,40753,0
+GXPC.US,D,20260203,000000,31.53,31.55,30.84,31.01,35254,0
+GXPC.US,D,20260204,000000,31,31.109,30.345,30.47,57897,0
+GXPC.US,D,20260205,000000,29.6899,30.51,29.5,30.4,103670,0
+GXPC.US,D,20260206,000000,30.1,30.15,29.625,29.9696,76875,0
+GXPC.US,D,20260209,000000,29.68,30.4082,29.68,30.2441,45797,0
+GXPC.US,D,20260210,000000,30.11,30.17,29.81,29.97,137331,0
+GXPC.US,D,20260211,000000,30.0423,30.0423,29.41,29.57,29399,0
+GXPC.US,D,20260212,000000,29.57,29.58,29.01,29.07,140005,0
+GXPC.US,D,20260213,000000,28.89,29.1124,28.7,28.9,102269,0
+GXPC.US,D,20260217,000000,28.62,28.815,28.32,28.72,812371,0
+GXPC.US,D,20260218,000000,28.805,29.0029,28.66,28.82,72156,0
diff --git a/daily/us/nyse stocks/1/hni.us.txt b/daily/us/nyse stocks/1/hni.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..28d50ee438852f66fd3bbe6274824b4ab7dbd778
--- /dev/null
+++ b/daily/us/nyse stocks/1/hni.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HNI.US,D,20050225,000000,29.7987,30.3273,29.7647,30.3273,116311.8841406,0
+HNI.US,D,20050228,000000,30.3787,30.4691,29.9104,30.2272,171580.48390273,0
+HNI.US,D,20050301,000000,30.3662,30.5255,30.1855,30.3535,124244.74263687,0
+HNI.US,D,20050302,000000,30.2612,30.5557,30.1932,30.2417,58158.51500053,0
+HNI.US,D,20050303,000000,30.2078,30.2078,29.6451,30.0883,104333.35014499,0
+HNI.US,D,20050304,000000,30.2155,30.5177,30.1708,30.4438,68546.978111756,0
+HNI.US,D,20050307,000000,30.3865,30.5557,30.2524,30.5109,92210.732056319,0
+HNI.US,D,20050308,000000,30.4215,30.4905,29.8385,29.9998,107360.14527181,0
+HNI.US,D,20050309,000000,29.8609,30.0338,29.618,29.9434,136656.5580838,0
+HNI.US,D,20050310,000000,29.9561,30.4983,29.9484,30.4634,142862.46580727,0
+HNI.US,D,20050311,000000,30.5109,31.0599,30.5109,31.0541,213141.54055229,0
+HNI.US,D,20050314,000000,31.1492,31.4545,31.1143,31.4545,270575.51839904,0
+HNI.US,D,20050315,000000,31.5156,31.6702,31.1639,31.3766,152240.28192274,0
+HNI.US,D,20050316,000000,31.2183,31.5001,31.0735,31.0998,178794.98027778,0
+HNI.US,D,20050317,000000,31.1221,31.3621,31.0794,31.2728,99139.118589384,0
+HNI.US,D,20050318,000000,31.1639,31.3981,31.022,31.1872,205637.84681899,0
+HNI.US,D,20050321,000000,31.0599,31.3155,30.9569,31.2979,98417.668951879,0
+HNI.US,D,20050322,000000,31.1872,31.6332,31.1279,31.1415,120063.2164212,0
+HNI.US,D,20050323,000000,31.0735,31.2892,30.8394,30.8394,174612.42489002,0
+HNI.US,D,20050324,000000,30.8744,31.5526,30.8394,31.2591,95819.009415933,0
+HNI.US,D,20050328,000000,31.2591,31.5089,31.2309,31.3116,48775.553024599,0
+HNI.US,D,20050329,000000,31.3766,31.5234,31.2591,31.3242,115008.95227029,0
+HNI.US,D,20050330,000000,31.2513,31.3572,31.1279,31.1872,171291.28654448,0
+HNI.US,D,20050331,000000,31.1639,31.2513,30.9569,31.1492,174320.14001549,0
+HNI.US,D,20050401,000000,31.1492,31.435,30.9705,31.0667,161908.32456854,0
+HNI.US,D,20050404,000000,30.9958,31.3495,30.9404,31.1911,132184.80533779,0
+HNI.US,D,20050405,000000,31.1911,31.5089,31.1143,31.4155,120493.41035626,0
+HNI.US,D,20050406,000000,31.4632,31.5652,31.2728,31.5001,158007.76233439,0
+HNI.US,D,20050407,000000,31.573,32.186,31.573,32.1064,143727.99953785,0
+HNI.US,D,20050408,000000,32.1132,32.5572,32.1006,32.5174,209528.11733221,0
+HNI.US,D,20050411,000000,32.5174,32.5174,32.2026,32.2512,145745.17684101,0
+HNI.US,D,20050412,000000,32.224,32.9633,32.1599,32.8817,227279.27759994,0
+HNI.US,D,20050413,000000,32.7778,32.7778,32.5718,32.6904,188750.16193767,0
+HNI.US,D,20050414,000000,32.6039,32.7701,32.535,32.7167,195530.34768927,0
+HNI.US,D,20050415,000000,32.6456,32.7419,31.7041,31.8286,259315.34652466,0
+HNI.US,D,20050418,000000,31.9335,32.1472,31.6205,32.0928,154260.54674216,0
+HNI.US,D,20050419,000000,32.051,32.3648,31.7653,31.9742,140409.94870859,0
+HNI.US,D,20050420,000000,32.5718,33.8797,32.564,33.664,490346.98557729,0
+HNI.US,D,20050421,000000,33.6717,34.2469,33.5823,34.1352,299286.33228985,0
+HNI.US,D,20050422,000000,34.1644,35.134,34.0662,34.5317,564234.33768193,0
+HNI.US,D,20050425,000000,34.5405,34.7318,33.5678,33.7815,334352.28385767,0
+HNI.US,D,20050426,000000,33.7815,34.7891,33.664,34.5879,575924.70349137,0
+HNI.US,D,20050427,000000,34.5939,35.134,34.5452,34.7269,718065.71966112,0
+HNI.US,D,20050428,000000,34.658,34.8231,34.4062,34.7269,422669.65788449,0
+HNI.US,D,20050429,000000,34.6832,35.1408,34.5452,35.1049,312563.68146736,0
+HNI.US,D,20050502,000000,35.1487,35.856,35.1487,35.6928,490490.04049828,0
+HNI.US,D,20050503,000000,35.791,36.4137,35.7473,36.1738,499725.83086486,0
+HNI.US,D,20050504,000000,36.2427,36.3127,35.4732,35.481,1136255.3914228,0
+HNI.US,D,20050505,000000,35.548,35.6063,35.134,35.5703,428874.53643587,0
+HNI.US,D,20050506,000000,35.6539,35.8813,35.481,35.717,122660.84678506,0
+HNI.US,D,20050509,000000,35.6539,36.1037,35.5859,36.0893,181678.72048361,0
+HNI.US,D,20050510,000000,36.0348,36.0348,35.2506,35.3556,169561.2482554,0
+HNI.US,D,20050511,000000,35.204,35.204,34.8066,35.0535,327424.9264967,0
+HNI.US,D,20050512,000000,35.0155,35.3983,34.9262,35.1836,395249.42579886,0
+HNI.US,D,20050513,000000,35.2506,35.3362,34.9738,35.2099,130882.90263958,0
+HNI.US,D,20050516,000000,35.17,35.2663,35.001,35.0981,140409.94870859,0
+HNI.US,D,20050517,000000,35.0981,35.4965,34.9942,35.4313,318479.36266049,0
+HNI.US,D,20050518,000000,35.5014,36.2981,35.4159,36.1387,258303.67035681,0
+HNI.US,D,20050519,000000,36.2078,36.4137,36.0776,36.3466,162341.60601988,0
+HNI.US,D,20050520,000000,36.3797,36.3797,35.9657,36.0348,173308.46384762,0
+HNI.US,D,20050523,000000,36.2078,36.8393,36.2078,36.6926,219341.2732432,0
+HNI.US,D,20050524,000000,36.7285,36.7285,36.2155,36.4137,141129.34000191,0
+HNI.US,D,20050525,000000,36.3797,36.3797,35.5246,35.7753,179368.22913383,0
+HNI.US,D,20050526,000000,35.8492,36.3748,35.8142,36.3466,87595.924389314,0
+HNI.US,D,20050527,000000,36.3127,36.3466,35.8492,35.8609,88026.118324374,0
+HNI.US,D,20050531,000000,35.8939,35.9998,35.7229,35.751,174181.20178286,0
+HNI.US,D,20050601,000000,35.751,35.959,35.6607,35.9113,282262.79669218,0
+HNI.US,D,20050602,000000,35.856,36.1387,35.7705,35.9163,220209.89449006,0
+HNI.US,D,20050603,000000,35.8939,36.0124,35.5344,35.5772,161764.24047547,0
+HNI.US,D,20050606,000000,35.5986,36.268,35.3644,36.2291,136943.69709787,0
+HNI.US,D,20050607,000000,36.3127,36.5692,36.2495,36.3127,145169.86964077,0
+HNI.US,D,20050608,000000,36.368,36.7285,36.368,36.7285,210107.54122082,0
+HNI.US,D,20050609,000000,36.7285,36.7285,36.1261,36.3127,158735.38700445,0
+HNI.US,D,20050610,000000,36.4137,36.4137,36.1738,36.2844,125834.81352123,0
+HNI.US,D,20050613,000000,36.3263,36.4224,36.0416,36.4224,103036.59330725,0
+HNI.US,D,20050614,000000,36.4527,36.5857,36.2495,36.3204,79656.890860485,0
+HNI.US,D,20050615,000000,36.3797,36.4527,36.2078,36.368,143876.2003193,0
+HNI.US,D,20050616,000000,36.3331,36.4876,36.2427,36.3408,77923.765055126,0
+HNI.US,D,20050617,000000,36.3943,36.8461,36.3263,36.6703,231750.00117385,0
+HNI.US,D,20050620,000000,36.5527,36.7741,36.2844,36.7217,105052.74143832,0
+HNI.US,D,20050621,000000,36.7217,37.3388,36.4798,37.3018,209242.00749023,0
+HNI.US,D,20050622,000000,37.3727,37.5798,36.7801,36.886,113855.25035354,0
+HNI.US,D,20050623,000000,36.9364,36.9764,36.2078,36.2291,81383.841633285,0
+HNI.US,D,20050624,000000,36.1581,36.2078,35.2166,35.481,166384.19400293,0
+HNI.US,D,20050627,000000,35.306,35.481,35.0651,35.3284,97551.1060492,0
+HNI.US,D,20050628,000000,35.412,35.9396,35.3759,35.7393,105490.13957803,0
+HNI.US,D,20050629,000000,35.8745,36.235,35.7103,36.2155,161764.24047547,0
+HNI.US,D,20050630,000000,36.2078,36.2078,35.445,35.445,161475.0431172,0
+HNI.US,D,20050701,000000,35.445,35.445,35.2361,35.273,210971.01660722,0
+HNI.US,D,20050705,000000,35.3759,36.0212,35.2876,35.9998,130598.85114179,0
+HNI.US,D,20050706,000000,35.9317,36.1581,35.5859,35.9764,168401.37130609,0
+HNI.US,D,20050707,000000,35.8609,36.1738,35.6734,36.0416,152097.22700174,0
+HNI.US,D,20050708,000000,35.9657,36.5323,35.9657,36.5099,67966.525051054,0
+HNI.US,D,20050711,000000,36.5527,36.7616,36.2155,36.5323,71288.692568691,0
+HNI.US,D,20050712,000000,36.5604,37.2737,36.3127,37.2737,154117.49182117,0
+HNI.US,D,20050713,000000,37.3174,37.4009,36.7888,36.9705,147622.38673945,0
+HNI.US,D,20050714,000000,36.9364,37.3085,36.7092,36.8665,130882.90263958,0
+HNI.US,D,20050715,000000,36.7616,36.8665,36.6294,36.7092,119628.90579777,0
+HNI.US,D,20050718,000000,36.6557,36.6557,36.2981,36.4798,132184.80533779,0
+HNI.US,D,20050719,000000,36.5527,37.2601,36.5527,37.2484,114432.61589796,0
+HNI.US,D,20050720,000000,37.1492,37.4068,37.0035,37.2951,97838.245063271,0
+HNI.US,D,20050721,000000,37.6292,38.4814,37.4068,38.4591,285724.93161453,0
+HNI.US,D,20050722,000000,38.632,39.1528,38.2988,38.7933,156712.03466875,0
+HNI.US,D,20050725,000000,38.702,39.8534,38.702,39.3821,268987.50585885,0
+HNI.US,D,20050726,000000,39.2082,39.4385,38.8283,39.1674,172876.21156838,0
+HNI.US,D,20050727,000000,39.2218,39.7756,39.2082,39.6056,171866.59374471,0
+HNI.US,D,20050728,000000,39.6124,39.9865,39.3607,39.9554,134779.34818535,0
+HNI.US,D,20050729,000000,39.9865,40.3256,39.9272,40.2974,174469.36996904,0
+HNI.US,D,20050801,000000,40.3664,41.0028,40.3664,40.9961,165372.51783508,0
+HNI.US,D,20050802,000000,41.0952,41.2118,40.6249,40.8435,290340.76845363,0
+HNI.US,D,20050803,000000,40.7979,40.9893,40.4062,40.5598,111544.75900377,0
+HNI.US,D,20050804,000000,40.5191,40.5365,39.9554,40.1313,120637.49444934,0
+HNI.US,D,20050805,000000,40.0875,40.1798,39.9865,40.0264,182108.91441867,0
+HNI.US,D,20050808,000000,40.0943,40.0943,39.7553,39.8484,151520.89062941,0
+HNI.US,D,20050809,000000,39.6717,40.4277,39.665,40.2683,110101.85972875,0
+HNI.US,D,20050810,000000,40.4412,40.5365,39.9554,40.2255,121216.91833795,0
+HNI.US,D,20050811,000000,40.1575,40.2528,39.833,39.8601,187311.37935103,0
+HNI.US,D,20050812,000000,39.9272,40.0195,39.6571,39.7756,278076.12461606,0
+HNI.US,D,20050815,000000,39.8484,39.9428,39.7504,39.8117,197552.67085289,0
+HNI.US,D,20050816,000000,39.8117,39.8894,39.6396,39.6717,222947.49225863,0
+HNI.US,D,20050817,000000,39.8484,40.2343,39.7475,40.0535,138967.04943359,0
+HNI.US,D,20050818,000000,39.9865,40.1944,39.6717,40.1634,136368.38989763,0
+HNI.US,D,20050819,000000,40.2255,40.3985,40.0943,40.2488,121506.1156962,0
+HNI.US,D,20050822,000000,40.2974,40.45,40.1099,40.45,87014.442156518,0
+HNI.US,D,20050823,000000,40.45,40.45,39.4647,39.7067,163503.54131338,0
+HNI.US,D,20050824,000000,39.7475,40.3985,39.7475,40.2255,128431.41471299,0
+HNI.US,D,20050825,000000,40.1944,40.1944,39.7067,39.8184,150508.18528946,0
+HNI.US,D,20050826,000000,39.7504,39.7504,39.186,39.2694,132037.63372842,0
+HNI.US,D,20050829,000000,39.2763,39.389,38.9663,39.389,128865.72533643,0
+HNI.US,D,20050830,000000,39.355,39.4317,38.9264,39.3131,142718.38171419,0
+HNI.US,D,20050831,000000,39.2568,39.9865,39.1947,39.9486,156284.92824997,0
+HNI.US,D,20050901,000000,39.9214,40.1507,39.7231,39.7688,140409.94870859,0
+HNI.US,D,20050902,000000,39.7688,39.8029,39.5687,39.6202,69406.336809782,0
+HNI.US,D,20050906,000000,39.6717,40.1099,39.5143,40.0758,97838.245063271,0
+HNI.US,D,20050907,000000,40.1177,40.2683,40.0758,40.1634,78068.878320302,0
+HNI.US,D,20050908,000000,40.1877,40.2012,39.6853,39.699,91771.275572418,0
+HNI.US,D,20050909,000000,39.5687,40.5044,39.5687,40.4646,141991.78621621,0
+HNI.US,D,20050912,000000,40.5306,41.684,40.3985,41.4887,217615.3516425,0
+HNI.US,D,20050913,000000,41.4887,41.4887,40.7211,40.8192,156284.92824997,0
+HNI.US,D,20050914,000000,40.7318,40.9562,40.2683,40.6696,129005.69274113,0
+HNI.US,D,20050915,000000,40.6122,40.9562,40.276,40.4335,216892.87283289,0
+HNI.US,D,20050916,000000,40.4335,41.4119,40.4335,41.3021,513144.17661917,0
+HNI.US,D,20050919,000000,41.3225,41.4411,40.2343,40.485,109815.74988677,0
+HNI.US,D,20050920,000000,40.5521,40.6162,40.1944,40.2829,196110.80074998,0
+HNI.US,D,20050921,000000,40.9416,40.9416,39.5484,39.9272,347342.49402113,0
+HNI.US,D,20050922,000000,39.9214,40.2528,39.6396,40.1944,178074.55981236,0
+HNI.US,D,20050923,000000,40.2138,40.3188,40.039,40.2528,116166.77087542,0
+HNI.US,D,20050926,000000,40.3664,40.8503,40.3664,40.6608,151377.83570842,0
+HNI.US,D,20050927,000000,40.7132,40.9562,40.4704,40.9076,155708.59187764,0
+HNI.US,D,20050928,000000,40.8308,41.1282,40.5822,40.8785,124244.74263687,0
+HNI.US,D,20050929,000000,40.9222,41.5586,40.5889,41.5586,220934.43164385,0
+HNI.US,D,20050930,000000,41.5519,41.7383,41.3731,41.7326,135353.62621349,0
+HNI.US,D,20051003,000000,41.7987,42.4069,41.7938,42.3991,190771.45592919,0
+HNI.US,D,20051004,000000,42.5429,43.2513,42.5429,42.6381,221512.82636037,0
+HNI.US,D,20051005,000000,42.6157,42.6157,41.3381,41.3731,178074.55981236,0
+HNI.US,D,20051006,000000,41.4052,41.6461,40.5044,40.7891,274321.70481917,0
+HNI.US,D,20051007,000000,40.8192,40.9271,40.4772,40.6764,91771.275572418,0
+HNI.US,D,20051010,000000,40.6696,40.9562,40.5111,40.7891,109956.74646357,0
+HNI.US,D,20051011,000000,40.8718,40.9562,40.0137,40.0535,129005.69274113,0
+HNI.US,D,20051012,000000,40.0875,40.1944,38.5912,38.9439,448500.84825785,0
+HNI.US,D,20051013,000000,38.9799,39.0353,38.1986,38.564,257438.13662622,0
+HNI.US,D,20051014,000000,38.5358,38.8059,38.1519,38.5523,332766.32966168,0
+HNI.US,D,20051017,000000,38.597,38.9322,38.424,38.872,138533.76798224,0
+HNI.US,D,20051018,000000,38.9089,38.9721,38.2521,38.2521,240271.54610758,0
+HNI.US,D,20051019,000000,33.6115,34.6492,33.6115,34.0595,1303507.1775005,0
+HNI.US,D,20051020,000000,33.8164,34.1644,32.9508,33.7213,767267.34993241,0
+HNI.US,D,20051021,000000,33.7213,34.0788,33.5745,33.9554,553986.87114751,0
+HNI.US,D,20051024,000000,33.9554,34.0254,33.6562,33.9098,540711.58031416,0
+HNI.US,D,20051025,000000,33.8164,33.8797,32.8147,32.8537,617338.58853155,0
+HNI.US,D,20051026,000000,32.8537,33.3005,32.8537,32.9168,437526.78622546,0
+HNI.US,D,20051027,000000,32.8457,33.181,32.5261,32.5991,528733.04631857,0
+HNI.US,D,20051028,000000,32.6379,33.5251,32.6106,33.3958,526716.89818752,0
+HNI.US,D,20051031,000000,33.4638,34.8231,33.4638,33.8865,1957358.7335633,0
+HNI.US,D,20051101,000000,33.7815,34.1644,33.7398,33.9671,329447.24966032,0
+HNI.US,D,20051102,000000,33.9884,34.5452,33.9554,34.3859,273604.37187004,0
+HNI.US,D,20051103,000000,34.2469,34.9601,34.2469,34.691,253398.63615945,0
+HNI.US,D,20051104,000000,34.6755,34.6832,33.9292,34.0964,281685.43114776,0
+HNI.US,D,20051107,000000,34.1984,34.4142,34.0662,34.2752,321366.19038259,0
+HNI.US,D,20051108,000000,34.2752,34.3091,33.5454,33.6242,296547.7053492,0
+HNI.US,D,20051109,000000,33.6921,34.0525,33.5007,33.8865,297268.1258146,0
+HNI.US,D,20051110,000000,33.9225,33.9671,33.012,33.1373,532628.46269226,0
+HNI.US,D,20051111,000000,33.2082,33.8574,33.0421,33.7271,281243.91631967,0
+HNI.US,D,20051114,000000,33.8515,34.3859,33.8369,34.2469,194521.7590377,0
+HNI.US,D,20051115,000000,34.3149,34.4597,34.0419,34.1984,303325.83275662,0
+HNI.US,D,20051116,000000,34.1284,34.3149,33.903,34.1576,206068.04075405,0
+HNI.US,D,20051117,000000,34.1818,34.5317,34.1089,34.4199,279515.93637479,0
+HNI.US,D,20051118,000000,34.5093,34.6414,34.2946,34.4763,298707.93757333,0
+HNI.US,D,20051121,000000,34.5452,34.7045,34.4257,34.6133,284864.54374441,0
+HNI.US,D,20051122,000000,34.6492,34.9738,34.6492,34.9135,235075.25620777,0
+HNI.US,D,20051123,000000,34.9601,35.4605,34.9601,35.4226,133339.53642663,0
+HNI.US,D,20051125,000000,35.3556,35.5772,35.306,35.4897,62488.24199765,0
+HNI.US,D,20051128,000000,35.4897,35.4897,34.6492,34.6492,261049.50150212,0
+HNI.US,D,20051129,000000,34.6832,35.2943,34.5996,35.0155,219341.2732432,0
+HNI.US,D,20051130,000000,35.0155,35.3983,34.8231,34.9262,205637.84681899,0
+HNI.US,D,20051201,000000,35.0651,36.029,35.0651,35.9026,249936.50123711,0
+HNI.US,D,20051202,000000,35.9113,36.132,35.7393,36.1037,204483.11573014,0
+HNI.US,D,20051205,000000,36.0843,36.4915,36.0348,36.3545,192070.27111111,0
+HNI.US,D,20051206,000000,36.3797,36.8268,36.3068,36.3748,167536.86674759,0
+HNI.US,D,20051207,000000,36.3127,36.6557,36.2844,36.2844,177929.44654719,0
+HNI.US,D,20051208,000000,36.2844,37.0453,36.2844,36.7547,219341.2732432,0
+HNI.US,D,20051209,000000,36.8121,37.5613,36.8121,37.2338,173456.66462908,0
+HNI.US,D,20051212,000000,37.3018,37.8314,36.8393,37.0754,182837.56826083,0
+HNI.US,D,20051213,000000,37.0754,38.3493,37.0754,38.049,285002.45280494,0
+HNI.US,D,20051214,000000,38.0403,38.4396,38.0403,38.4125,188606.07784458,0
+HNI.US,D,20051215,000000,38.3425,38.4474,37.9908,38.0199,182547.34173048,0
+HNI.US,D,20051216,000000,38.0199,38.357,38.0131,38.0578,244455.13066741,0
+HNI.US,D,20051219,000000,37.3941,38.1258,37.3941,37.5244,159166.61011161,0
+HNI.US,D,20051220,000000,37.5933,38.1025,37.5933,37.7615,139827.4373037,0
+HNI.US,D,20051221,000000,37.7992,38.1909,37.7867,38.1841,152677.68006244,0
+HNI.US,D,20051222,000000,38.2181,38.3143,37.8527,38.2055,141991.78621621,0
+HNI.US,D,20051223,000000,37.6506,38.6204,37.6506,38.4591,73162.814950853,0
+HNI.US,D,20051227,000000,38.4591,38.4591,37.9558,37.9985,154842.02897496,0
+HNI.US,D,20051228,000000,38.0665,38.2055,38.0131,38.1161,99139.118589384,0
+HNI.US,D,20051229,000000,38.1161,38.2123,38.0199,38.0403,103176.56071197,0
+HNI.US,D,20051230,000000,37.9382,38.1102,37.6769,38.0665,115736.57694036,0
+HNI.US,D,20060103,000000,38.1102,38.7564,37.9985,38.7097,130598.85114179,0
+HNI.US,D,20060104,000000,38.7787,38.8643,38.3143,38.357,104615.3432986,0
+HNI.US,D,20060105,000000,38.39,39.186,38.3785,39.1004,131462.32652819,0
+HNI.US,D,20060106,000000,39.1528,39.5327,38.9177,39.1753,99570.341696537,0
+HNI.US,D,20060109,000000,39.1753,39.9078,39.1753,39.6513,115300.20797274,0
+HNI.US,D,20060110,000000,39.4997,39.8184,39.4385,39.4997,126839.28548443,0
+HNI.US,D,20060111,000000,39.4997,39.6794,39.113,39.6318,107938.53998834,0
+HNI.US,D,20060112,000000,39.665,39.6931,39.043,39.186,83263.109875914,0
+HNI.US,D,20060113,000000,39.2918,39.3744,38.736,38.9954,97120.912114139,0
+HNI.US,D,20060117,000000,38.9954,39.5484,38.84,39.5484,127274.62527995,0
+HNI.US,D,20060118,000000,39.4589,39.6056,38.9799,39.2918,118327.00309955,0
+HNI.US,D,20060119,000000,39.3131,39.4026,39.1198,39.3821,118045.00994595,0
+HNI.US,D,20060120,000000,39.3607,39.7475,38.7933,38.7933,165372.51783508,0
+HNI.US,D,20060123,000000,38.736,38.8059,38.4512,38.5233,110828.45522672,0
+HNI.US,D,20060124,000000,38.6272,39.0615,38.6272,38.7642,91196.997544276,0
+HNI.US,D,20060125,000000,38.7428,38.7428,38.1161,38.4669,149641.62238678,0
+HNI.US,D,20060126,000000,38.564,39.25,38.528,39.1674,102602.28268382,0
+HNI.US,D,20060127,000000,39.0848,39.2763,38.6739,38.7729,86004.82433285,0
+HNI.US,D,20060130,000000,38.7729,38.9381,38.6126,38.7787,79080.554488157,0
+HNI.US,D,20060131,000000,38.702,39.9865,38.5009,39.9865,182256.08602802,0
+HNI.US,D,20060201,000000,40.0001,40.0001,39.3403,39.6056,179368.22913383,0
+HNI.US,D,20060202,000000,39.6202,39.7134,39.1004,39.1947,124823.13735337,0
+HNI.US,D,20060203,000000,39.1947,40.4218,39.1947,40.3664,126552.14647036,0
+HNI.US,D,20060206,000000,40.3314,40.3314,39.5687,39.6202,142569.15176064,0
+HNI.US,D,20060207,000000,39.699,39.9554,39.3131,39.4716,207655.02412214,0
+HNI.US,D,20060208,000000,39.6455,42.7421,39.6455,42.6517,503478.19231754,0
+HNI.US,D,20060209,000000,41.9172,41.924,39.8184,39.9486,624265.94589252,0
+HNI.US,D,20060210,000000,39.8825,40.1711,39.5414,40.1099,384570.73615729,0
+HNI.US,D,20060213,000000,40.0875,40.0875,39.4161,39.6202,258595.95523134,0
+HNI.US,D,20060214,000000,39.5484,40.3314,39.146,39.9865,271443.11047381,0
+HNI.US,D,20060215,000000,39.9865,40.6482,39.8184,40.3314,207796.02069894,0
+HNI.US,D,20060216,000000,40.3373,41.1835,40.2615,41.1282,154549.74410043,0
+HNI.US,D,20060217,000000,41.1622,41.2389,41.0096,41.2389,204483.11573014,0
+HNI.US,D,20060221,000000,41.1972,41.579,41.0096,41.4479,201591.14214756,0
+HNI.US,D,20060222,000000,41.3769,41.7598,41.1835,41.6597,139975.63808515,0
+HNI.US,D,20060223,000000,41.5082,41.5665,41.0592,41.2332,196110.80074998,0
+HNI.US,D,20060224,000000,41.2332,41.2332,40.7609,40.9222,269415.64144972,0
+HNI.US,D,20060227,000000,41.0223,41.1972,40.9494,41.1088,130598.85114179,0
+HNI.US,D,20060228,000000,41.0535,41.0796,40.3664,40.3927,110252.11885439,0
+HNI.US,D,20060301,000000,40.4646,41.204,40.4646,41.1835,252390.04750787,0
+HNI.US,D,20060302,000000,41.1399,41.1399,40.3256,40.5111,180670.13183203,0
+HNI.US,D,20060303,000000,40.5675,41.0223,40.5365,40.7794,157581.68508771,0
+HNI.US,D,20060306,000000,40.7463,40.7463,40.0535,40.1507,153104.78648122,0
+HNI.US,D,20060307,000000,40.0701,40.4412,39.9428,40.2012,190919.65671064,0
+HNI.US,D,20060308,000000,40.1575,40.5365,40.1507,40.4335,159752.20903278,0
+HNI.US,D,20060309,000000,40.3664,40.4646,40.1177,40.2615,172297.81685187,0
+HNI.US,D,20060310,000000,40.3373,40.8114,40.1711,40.5248,129588.20414603,0
+HNI.US,D,20060313,000000,40.6035,40.9562,40.4335,40.4568,84996.235681275,0
+HNI.US,D,20060314,000000,40.4646,40.5675,40.0701,40.1177,262635.45569811,0
+HNI.US,D,20060315,000000,40.1245,40.3373,39.9632,40.1031,303764.26006842,0
+HNI.US,D,20060316,000000,40.1031,40.3538,39.6396,40.1944,302894.60964946,0
+HNI.US,D,20060317,000000,40.0875,40.7794,40.0701,40.1575,472886.05183992,0
+HNI.US,D,20060320,000000,40.2615,40.6928,40.143,40.4704,248634.5985389,0
+HNI.US,D,20060321,000000,40.3858,40.8912,40.1245,40.2829,186879.12707178,0
+HNI.US,D,20060322,000000,40.2829,41.343,40.2255,41.2118,157868.82410178,0
+HNI.US,D,20060323,000000,41.2118,41.2118,40.5365,40.7609,181248.52654856,0
+HNI.US,D,20060324,000000,40.7658,40.7658,40.2615,40.45,222517.29832357,0
+HNI.US,D,20060327,000000,40.3722,40.4704,40.1877,40.276,192791.72074862,0
+HNI.US,D,20060328,000000,40.3314,40.3314,40.0758,40.0943,199429.88075133,0
+HNI.US,D,20060329,000000,40.0137,40.9416,40.0137,40.9155,260756.18745549,0
+HNI.US,D,20060330,000000,40.9155,41.0301,40.5442,41.0223,358745.72081649,0
+HNI.US,D,20060331,000000,41.0952,41.2263,40.6414,40.8852,173596.63203379,0
+HNI.US,D,20060403,000000,40.9222,41.0669,40.4918,40.5948,155275.3104263,0
+HNI.US,D,20060404,000000,40.5948,41.2662,40.5442,41.0028,253111.49714538,0
+HNI.US,D,20060405,000000,40.9222,41.3731,40.8192,41.2789,149641.62238678,0
+HNI.US,D,20060406,000000,41.3731,41.3731,40.6841,40.8308,130019.42725319,0
+HNI.US,D,20060407,000000,40.8852,40.9893,40.5306,40.5365,120637.49444934,0
+HNI.US,D,20060410,000000,40.5753,40.6841,40.2138,40.311,89756.156613454,0
+HNI.US,D,20060411,000000,40.311,40.3538,40.1099,40.2488,118045.00994595,0
+HNI.US,D,20060412,000000,40.2528,40.6162,40.2528,40.6162,61903.672248574,0
+HNI.US,D,20060413,000000,40.4772,40.7008,40.1575,40.1877,71717.857331658,0
+HNI.US,D,20060417,000000,40.1245,40.415,40.1099,40.3538,109528.6108727,0
+HNI.US,D,20060418,000000,40.3858,40.4646,40.1711,40.1798,273457.20026069,0
+HNI.US,D,20060419,000000,40.1575,40.4335,40.1099,40.1099,311988.37426713,0
+HNI.US,D,20060420,000000,39.7756,39.7825,36.2777,37.7313,1199028.7140904,0
+HNI.US,D,20060421,000000,37.8392,38.1161,37.1288,37.4009,512569.89859103,0
+HNI.US,D,20060424,000000,37.1241,37.2737,36.4915,36.8268,340559.22075325,0
+HNI.US,D,20060425,000000,36.8198,36.8461,36.5527,36.7547,242715.8298295,0
+HNI.US,D,20060426,000000,36.8665,37.0919,36.5857,36.5924,250368.75351635,0
+HNI.US,D,20060427,000000,36.5527,37.0968,36.4731,36.7801,275192.38441023,0
+HNI.US,D,20060428,000000,36.6557,36.7547,36.5187,36.6441,251384.54637258,0
+HNI.US,D,20060501,000000,37.2678,37.2678,36.2904,36.4798,364373.23382344,0
+HNI.US,D,20060502,000000,36.4527,36.8044,36.4527,36.7285,372884.48703623,0
+HNI.US,D,20060503,000000,36.6237,37.2261,36.6237,36.9705,374329.44465543,0
+HNI.US,D,20060504,000000,37.0365,37.3796,37.0103,37.33,211690.40790053,0
+HNI.US,D,20060505,000000,37.3388,37.3796,37.0259,37.2533,196540.99468504,0
+HNI.US,D,20060508,000000,37.1415,37.1415,36.7664,36.8461,222374.24340258,0
+HNI.US,D,20060509,000000,36.7741,36.9005,36.2078,36.2155,335649.04069541,0
+HNI.US,D,20060510,000000,36.0212,36.3408,35.888,36.132,229879.99548006,0
+HNI.US,D,20060511,000000,36.0707,36.0776,35.342,35.5159,280528.64171474,0
+HNI.US,D,20060512,000000,35.5859,35.7306,35.3556,35.5246,281243.91631967,0
+HNI.US,D,20060515,000000,36.1806,36.1806,35.2166,35.6461,291062.21809113,0
+HNI.US,D,20060516,000000,35.5626,35.6063,35.001,35.5072,275907.65901517,0
+HNI.US,D,20060517,000000,35.4393,35.9513,35.2166,35.9113,360042.47765423,0
+HNI.US,D,20060518,000000,35.9026,36.063,35.412,35.4605,321223.13546161,0
+HNI.US,D,20060519,000000,35.4605,35.6928,35.2876,35.4052,264217.29320574,0
+HNI.US,D,20060522,000000,35.548,36.578,35.4732,36.4876,432767.89446538,0
+HNI.US,D,20060523,000000,35.8279,36.4876,34.5802,34.5939,659622.12399072,0
+HNI.US,D,20060524,000000,34.5939,34.9262,33.5191,34.5802,809836.99523354,0
+HNI.US,D,20060525,000000,34.6492,35.1632,34.6326,34.8066,269699.69294751,0
+HNI.US,D,20060526,000000,34.7376,35.204,34.7045,35.0535,297701.40726594,0
+HNI.US,D,20060530,000000,35.5859,36.0124,35.2235,35.2876,364946.48267949,0
+HNI.US,D,20060531,000000,35.3556,36.5527,35.3556,36.1738,487750.38438553,0
+HNI.US,D,20060601,000000,36.2427,36.3797,35.784,35.993,283266.23948329,0
+HNI.US,D,20060602,000000,36.2078,36.268,35.7987,35.7987,229443.62651244,0
+HNI.US,D,20060605,000000,35.8064,36.2078,34.9262,34.9329,261333.55299991,0
+HNI.US,D,20060606,000000,35.001,35.2303,34.5521,34.8522,231750.00117385,0
+HNI.US,D,20060607,000000,34.8572,35.273,34.6326,34.6978,198999.68681628,0
+HNI.US,D,20060608,000000,34.6133,34.7192,33.5114,34.4393,273748.45596312,0
+HNI.US,D,20060609,000000,34.4062,35.1283,34.2819,34.3091,183128.82396327,0
+HNI.US,D,20060612,000000,34.2285,34.3091,33.63,33.7475,232476.59667183,0
+HNI.US,D,20060613,000000,33.6785,33.9622,33.3443,33.3821,224972.90293853,0
+HNI.US,D,20060614,000000,33.4337,33.5891,32.9021,33.0274,333774.91831325,0
+HNI.US,D,20060615,000000,32.9633,33.3958,32.9633,33.283,356579.31355979,0
+HNI.US,D,20060616,000000,33.7815,33.903,33.0421,33.2082,295102.74773,0
+HNI.US,D,20060619,000000,33.2082,33.3005,32.4815,32.535,233487.24366759,0
+HNI.US,D,20060620,000000,32.535,32.7487,32.1734,32.1803,238103.08050669,0
+HNI.US,D,20060621,000000,32.1803,32.7778,32.1803,32.5261,307949.90297246,0
+HNI.US,D,20060622,000000,32.4601,32.7087,32.2103,32.2317,175187.73209025,0
+HNI.US,D,20060623,000000,32.1413,32.4533,32.0695,32.1656,167536.86674759,0
+HNI.US,D,20060626,000000,32.3416,32.9089,32.3416,32.4669,266387.81715081,0
+HNI.US,D,20060627,000000,32.4319,32.4319,31.6264,31.7459,324396.0730257,0
+HNI.US,D,20060628,000000,31.8072,31.911,31.2659,31.435,279373.91062589,0
+HNI.US,D,20060629,000000,31.5234,31.5933,30.9658,31.1562,575489.36369583,0
+HNI.US,D,20060630,000000,31.1562,31.6002,31.1562,31.4272,414586.54026258,0
+HNI.US,D,20060703,000000,31.4272,31.947,31.33,31.8761,184856.80390816,0
+HNI.US,D,20060705,000000,31.9257,31.9742,30.7481,31.0541,384139.51305014,0
+HNI.US,D,20060706,000000,31.1716,31.5448,31.0395,31.1348,235509.56683121,0
+HNI.US,D,20060707,000000,31.0463,31.3903,30.9191,31.0395,236231.0164687,0
+HNI.US,D,20060710,000000,30.9191,31.6963,30.9191,31.3155,211836.5503378,0
+HNI.US,D,20060711,000000,31.2056,31.4272,31.0794,31.3116,327572.09810607,0
+HNI.US,D,20060712,000000,31.2056,31.3572,30.8005,31.1279,322520.92147145,0
+HNI.US,D,20060713,000000,31.0016,31.1911,30.5887,30.7742,313285.13110488,0
+HNI.US,D,20060714,000000,30.3175,30.8394,30.2681,30.7052,374471.47040431,0
+HNI.US,D,20060717,000000,30.7334,31.0016,30.6148,30.679,193227.06054414,0
+HNI.US,D,20060718,000000,30.7121,30.8228,30.3331,30.7121,284574.31721406,0
+HNI.US,D,20060719,000000,30.7052,31.5652,30.7052,31.2815,262349.34585614,0
+HNI.US,D,20060720,000000,31.2445,31.3572,30.5624,30.6218,294670.49545075,0
+HNI.US,D,20060721,000000,30.4905,30.4983,27.7185,28.3976,1294560.5844923,0
+HNI.US,D,20060724,000000,28.4316,28.7707,27.7864,28.7366,703055.24467824,0
+HNI.US,D,20060725,000000,28.6891,29.0846,28.3568,28.4481,416317.60772376,0
+HNI.US,D,20060726,000000,28.3082,28.4481,27.9554,28.279,473610.5889937,0
+HNI.US,D,20060727,000000,28.2703,28.6822,28.073,28.3238,509686.1583852,0
+HNI.US,D,20060728,000000,28.3908,28.8475,28.2412,28.5433,319634.09374934,0
+HNI.US,D,20060731,000000,28.4102,28.5297,27.9613,28.1411,405786.08969155,0
+HNI.US,D,20060801,000000,28.0935,28.0935,27.6436,27.8738,319634.09374934,0
+HNI.US,D,20060802,000000,27.9768,28.3859,27.9399,28.1985,306649.02944634,0
+HNI.US,D,20060803,000000,28.1363,29.106,27.9973,29.0632,469711.05593165,0
+HNI.US,D,20060804,000000,28.9466,29.7063,28.5433,28.7366,508092.99998455,0
+HNI.US,D,20060807,000000,28.7026,29.1214,28.621,29.106,468846.55137315,0
+HNI.US,D,20060808,000000,29.07,29.1788,28.0108,28.0498,457010.04312645,0
+HNI.US,D,20060809,000000,28.1012,28.1828,27.5008,27.5008,445760.16297302,0
+HNI.US,D,20060810,000000,27.4055,27.698,27.2335,27.3541,412569.36295944,0
+HNI.US,D,20060811,000000,27.2335,27.3685,26.8022,26.9974,403476.62751385,0
+HNI.US,D,20060814,000000,27.0645,27.2812,26.8614,26.9517,356579.31355979,0
+HNI.US,D,20060815,000000,27.1208,27.3881,26.9295,27.0568,297123.01254943,0
+HNI.US,D,20060816,000000,27.0645,27.3541,26.7875,27.2539,616473.05480097,0
+HNI.US,D,20060817,000000,27.2889,28.4967,27.2889,28.1741,465820.78541842,0
+HNI.US,D,20060818,000000,28.2469,28.2469,27.8291,28.0498,205202.50702346,0
+HNI.US,D,20060821,000000,28.0662,28.1012,27.4473,27.4619,223099.80972846,0
+HNI.US,D,20060822,000000,27.4697,27.6766,27.0722,27.149,285002.45280494,0
+HNI.US,D,20060823,000000,27.2121,27.3297,26.5699,27.0479,298707.93757333,0
+HNI.US,D,20060824,000000,27.1646,27.1878,26.8254,26.8944,264217.29320574,0
+HNI.US,D,20060825,000000,26.8254,27.1432,26.6311,26.943,154697.94488187,0
+HNI.US,D,20060828,000000,26.9517,27.3978,26.637,27.3044,195530.34768927,0
+HNI.US,D,20060829,000000,27.3375,27.594,27.2812,27.5581,246330.28222167,0
+HNI.US,D,20060830,000000,27.6174,27.7252,27.2064,27.6494,247049.673515,0
+HNI.US,D,20060831,000000,27.6562,27.9118,27.5251,27.6494,243297.3120623,0
+HNI.US,D,20060901,000000,27.6834,27.9768,27.3375,27.8583,187885.65737917,0
+HNI.US,D,20060905,000000,27.8982,28.2101,27.8798,27.9399,258595.95523134,0
+HNI.US,D,20060906,000000,27.9029,28.0235,26.9061,26.9654,241567.27377322,0
+HNI.US,D,20060907,000000,26.9295,27.3297,26.637,26.9974,207074.57106144,0
+HNI.US,D,20060908,000000,26.6544,27.3044,26.6544,27.2064,214581.35231101,0
+HNI.US,D,20060911,000000,27.2064,27.5134,26.9654,27.3754,195824.69090801,0
+HNI.US,D,20060912,000000,27.3978,28.0041,27.3463,27.8942,235216.25278457,0
+HNI.US,D,20060913,000000,27.8865,28.0419,27.732,27.9836,178074.55981236,0
+HNI.US,D,20060914,000000,27.9768,28.0585,27.4774,27.8798,203182.24220403,0
+HNI.US,D,20060915,000000,27.9973,28.1411,27.7475,27.8515,318769.58919084,0
+HNI.US,D,20060918,000000,27.7816,27.9554,27.2208,27.4405,334494.30960657,0
+HNI.US,D,20060919,000000,27.3297,27.4405,26.9585,27.2608,217039.01527016,0
+HNI.US,D,20060920,000000,27.4337,28.3315,27.4337,28.1741,281541.34705469,0
+HNI.US,D,20060921,000000,28.5219,29.0292,28.4588,28.4899,379956.95766238,0
+HNI.US,D,20060922,000000,28.4481,28.5297,27.9613,28.2616,177498.22344003,0
+HNI.US,D,20060925,000000,28.2664,28.7707,28.1537,28.6745,259604.54388293,0
+HNI.US,D,20060926,000000,28.6822,29.1729,28.5842,29.1467,194231.53250734,0
+HNI.US,D,20060927,000000,29.106,29.5228,29.106,29.3751,315882.76146874,0
+HNI.US,D,20060928,000000,29.449,29.6539,29.239,29.5897,203612.43613909,0
+HNI.US,D,20060929,000000,29.5228,29.6539,28.8154,28.8154,273169.03207451,0
+HNI.US,D,20061002,000000,28.758,29.136,28.5842,28.8154,179368.22913383,0
+HNI.US,D,20061003,000000,28.656,28.8339,28.4481,28.5842,195098.09541003,0
+HNI.US,D,20061004,000000,28.5172,29.279,28.5172,29.1924,189905.9221986,0
+HNI.US,D,20061005,000000,29.1293,29.6111,29.0544,29.5674,165802.71177014,0
+HNI.US,D,20061006,000000,29.5897,29.618,28.9932,29.3274,162775.91664331,0
+HNI.US,D,20061009,000000,29.2584,29.721,28.9932,29.6928,133627.70461279,0
+HNI.US,D,20061010,000000,29.6811,29.8453,29.4917,29.6986,106785.86724368,0
+HNI.US,D,20061011,000000,29.6316,29.8318,29.449,29.549,152240.28192274,0
+HNI.US,D,20061012,000000,29.6889,29.9434,29.5082,29.929,137666.17590747,0
+HNI.US,D,20061013,000000,29.758,30.0407,29.758,29.9638,131031.10342103,0
+HNI.US,D,20061016,000000,29.9707,30.1708,29.9367,30.1708,167250.75690561,0
+HNI.US,D,20061017,000000,30.1028,30.1174,29.6734,29.7277,233917.43760265,0
+HNI.US,D,20061018,000000,29.7647,30.0407,29.618,29.6986,223099.80972846,0
+HNI.US,D,20061019,000000,29.6617,30.2496,29.4771,29.6676,237815.94149262,0
+HNI.US,D,20061020,000000,29.6676,29.9638,29.449,29.8114,230601.44511758,0
+HNI.US,D,20061023,000000,29.7423,30.3175,29.7423,30.062,266959.00766268,0
+HNI.US,D,20061024,000000,30.0066,30.0795,29.7423,29.9775,264079.38414522,0
+HNI.US,D,20061025,000000,30.0407,30.2155,29.6889,30.028,240552.51008909,0
+HNI.US,D,20061026,000000,30.201,31.0599,30.201,30.9745,329590.3045813,0
+HNI.US,D,20061027,000000,30.9054,31.3048,30.9054,31.0891,341140.70298603,0
+HNI.US,D,20061030,000000,31.1143,31.3416,30.8879,31.2378,255708.09833714,0
+HNI.US,D,20061031,000000,31.3242,31.3242,30.9404,31.1639,333632.89256436,0
+HNI.US,D,20061101,000000,31.3359,31.3359,31.1221,31.2815,288031.30627594,0
+HNI.US,D,20061102,000000,31.1492,31.4068,30.851,31.1562,206068.04075405,0
+HNI.US,D,20061103,000000,31.2231,31.4865,31.1279,31.3572,201591.14214756,0
+HNI.US,D,20061106,000000,31.4545,31.8653,31.435,31.7041,239979.26123304,0
+HNI.US,D,20061107,000000,31.6002,31.8761,31.5234,31.573,182404.28680949,0
+HNI.US,D,20061108,000000,31.435,31.6906,31.3416,31.6556,239691.09304687,0
+HNI.US,D,20061109,000000,31.6836,31.8653,31.4545,31.5603,197552.67085289,0
+HNI.US,D,20061110,000000,31.6002,31.9382,31.3903,31.9382,159312.75254888,0
+HNI.US,D,20061113,000000,31.7498,32.3648,31.6963,32.357,282407.90995735,0
+HNI.US,D,20061114,000000,32.4241,32.4241,32.085,32.2579,257872.44724965,0
+HNI.US,D,20061115,000000,32.327,32.6301,32.3211,32.5504,203758.57857636,0
+HNI.US,D,20061116,000000,32.5718,32.8342,32.3648,32.8264,131316.18409092,0
+HNI.US,D,20061117,000000,32.8264,32.979,32.4017,32.979,178359.64048225,0
+HNI.US,D,20061120,000000,32.9993,33.012,32.6456,32.9449,172585.98503802,0
+HNI.US,D,20061121,000000,32.9449,32.9449,32.6456,32.8342,126839.28548443,0
+HNI.US,D,20061122,000000,32.8147,32.8964,32.4387,32.8264,104186.17853564,0
+HNI.US,D,20061124,000000,32.7204,32.807,32.5864,32.6767,23231.501665315,0
+HNI.US,D,20061127,000000,32.5718,32.6593,31.8072,31.9956,152384.36601581,0
+HNI.US,D,20061128,000000,31.9742,32.4601,31.8713,32.357,228724.23521913,0
+HNI.US,D,20061129,000000,32.4241,32.8964,32.2579,32.7204,180670.13183203,0
+HNI.US,D,20061130,000000,32.6767,32.7487,32.2919,32.4601,380964.51714186,0
+HNI.US,D,20061201,000000,32.4669,32.5864,31.9382,32.4601,192217.44272048,0
+HNI.US,D,20061204,000000,32.4601,33.4784,32.327,33.283,220501.15019252,0
+HNI.US,D,20061205,000000,33.283,33.283,32.9449,33.0547,151664.97472249,0
+HNI.US,D,20061206,000000,32.9847,33.0547,32.564,32.7351,190342.29116623,0
+HNI.US,D,20061207,000000,32.807,32.839,32.2919,32.4464,158156.99228794,0
+HNI.US,D,20061208,000000,32.3503,32.6593,32.186,32.4863,76629.066561574,0
+HNI.US,D,20061211,000000,32.394,32.4017,31.9889,32.0772,145888.23176199,0
+HNI.US,D,20061212,000000,32.1413,32.2579,31.7255,31.8713,113280.9723254,0
+HNI.US,D,20061213,000000,31.8878,32.085,31.7732,31.845,163646.59623436,0
+HNI.US,D,20061214,000000,31.8363,32.3746,31.8363,32.1734,110828.45522672,0
+HNI.US,D,20061215,000000,32.2172,32.2395,31.6469,31.6702,252100.85014962,0
+HNI.US,D,20061218,000000,31.7732,31.8003,31.0599,31.2513,256285.46388156,0
+HNI.US,D,20061219,000000,31.1872,31.2892,30.9745,31.1348,143876.2003193,0
+HNI.US,D,20061220,000000,31.1415,31.4545,31.1415,31.3416,161045.87835424,0
+HNI.US,D,20061221,000000,31.3903,31.8139,31.0016,31.1872,132330.94777505,0
+HNI.US,D,20061222,000000,31.1872,31.2591,30.9658,30.9658,100147.70724096,0
+HNI.US,D,20061226,000000,30.9832,31.1639,30.8879,31.0463,143296.77643069,0
+HNI.US,D,20061227,000000,31.0541,31.4632,30.9491,31.4632,126839.28548443,0
+HNI.US,D,20061228,000000,31.3359,31.5389,31.0891,31.4632,92933.210865915,0
+HNI.US,D,20061229,000000,31.3766,31.4632,30.6585,30.7742,116453.90988948,0
+HNI.US,D,20070103,000000,30.9054,31.3825,30.6498,30.9569,193660.34199548,0
+HNI.US,D,20070104,000000,30.9569,31.3242,30.8452,31.2056,112847.69087405,0
+HNI.US,D,20070105,000000,31.1639,31.3242,30.8744,31.0599,130882.90263958,0
+HNI.US,D,20070108,000000,31.0599,31.0939,30.6994,30.7947,110101.85972875,0
+HNI.US,D,20070109,000000,30.7742,30.9123,30.5624,30.8879,73448.924792831,0
+HNI.US,D,20070110,000000,30.7947,30.8228,30.4575,30.4828,207655.02412214,0
+HNI.US,D,20070111,000000,30.5391,31.33,30.5051,31.2378,155417.33617519,0
+HNI.US,D,20070112,000000,31.2659,31.4223,31.1804,31.3048,136656.5580838,0
+HNI.US,D,20070116,000000,31.3416,31.5234,31.1415,31.2728,140982.16839254,0
+HNI.US,D,20070117,000000,31.2183,31.4689,31.1143,31.3572,87740.008482396,0
+HNI.US,D,20070118,000000,31.33,31.33,31.0794,31.1562,118763.37206718,0
+HNI.US,D,20070119,000000,31.1492,31.5001,31.0463,31.435,162634.92006652,0
+HNI.US,D,20070122,000000,31.4786,31.606,31.3116,31.5312,161045.87835424,0
+HNI.US,D,20070123,000000,31.4632,32.085,31.3621,32.051,205780.90173997,0
+HNI.US,D,20070124,000000,32.051,32.5261,32.0345,32.5106,178938.03519876,0
+HNI.US,D,20070125,000000,32.5,32.6836,32.3076,32.6379,290914.01730967,0
+HNI.US,D,20070126,000000,32.6767,32.7623,32.3833,32.6175,178938.03519876,0
+HNI.US,D,20070129,000000,32.668,33.0955,32.668,32.9449,138097.39901463,0
+HNI.US,D,20070130,000000,33.0207,33.2287,32.8001,33.1878,110101.85972875,0
+HNI.US,D,20070131,000000,33.1878,33.7271,33.0061,33.6377,164075.76099734,0
+HNI.US,D,20070201,000000,33.6435,34.1644,33.5114,34.0468,189039.35929592,0
+HNI.US,D,20070202,000000,34.0468,34.4831,33.9554,34.4199,155708.59187764,0
+HNI.US,D,20070205,000000,34.4393,34.4831,34.1721,34.3588,166814.38793799,0
+HNI.US,D,20070206,000000,34.3588,34.8445,34.3588,34.794,200441.55691919,0
+HNI.US,D,20070207,000000,34.1089,34.691,33.2208,33.6921,390052.10672697,0
+HNI.US,D,20070208,000000,33.7213,34.1429,33.6785,33.9749,363360.5284835,0
+HNI.US,D,20070209,000000,33.9292,33.9292,33.0421,33.283,200874.83837053,0
+HNI.US,D,20070212,000000,33.4025,33.493,33.0061,33.3122,288322.56197839,0
+HNI.US,D,20070213,000000,33.4638,33.5191,33.2626,33.5114,232190.48682985,0
+HNI.US,D,20070214,000000,33.6435,34.0322,33.4025,34.0254,199245.6589466,0
+HNI.US,D,20070215,000000,34.0254,34.1818,33.8049,34.1226,225835.34915283,0
+HNI.US,D,20070216,000000,34.1148,34.4676,33.903,34.4005,146323.57155752,0
+HNI.US,D,20070220,000000,34.3149,35.0232,33.9749,34.9533,257727.33398448,0
+HNI.US,D,20070221,000000,34.8066,35.1487,34.6133,35.1049,244306.92988597,0
+HNI.US,D,20070222,000000,35.001,35.2506,34.8834,35.204,308523.15182851,0
+HNI.US,D,20070223,000000,35.204,35.62,34.7794,35.5917,285145.50772592,0
+HNI.US,D,20070226,000000,35.548,35.791,35.412,35.7637,401745.56005268,0
+HNI.US,D,20070227,000000,35.342,35.342,34.8231,35.0786,373171.62605029,0
+HNI.US,D,20070228,000000,35.0232,35.1632,34.5317,34.6755,514017.94372651,0
+HNI.US,D,20070301,000000,34.4763,34.9406,34.1042,34.9262,341858.03593517,0
+HNI.US,D,20070302,000000,34.9262,34.9262,34.1818,34.1896,423965.38555014,0
+HNI.US,D,20070305,000000,34.0176,34.1284,33.6785,33.6785,411989.93907083,0
+HNI.US,D,20070306,000000,33.7815,33.9487,33.3054,33.3443,400157.5475125,0
+HNI.US,D,20070307,000000,33.2705,33.5601,33.0955,33.319,304921.04950146,0
+HNI.US,D,20070308,000000,33.4337,33.7398,33.2626,33.4638,227569.50413029,0
+HNI.US,D,20070309,000000,33.6115,33.6115,33.1325,33.283,207796.02069894,0
+HNI.US,D,20070312,000000,33.3667,33.4638,33.1373,33.3054,134344.00838983,0
+HNI.US,D,20070313,000000,33.1664,33.1664,32.5718,32.6379,222374.24340258,0
+HNI.US,D,20070314,000000,32.6379,32.6379,31.3766,31.8878,789204.15310418,0
+HNI.US,D,20070315,000000,31.9257,32.1132,31.8363,32.0345,383562.14750571,0
+HNI.US,D,20070316,000000,32.0345,32.0772,31.7323,31.8363,384139.51305014,0
+HNI.US,D,20070319,000000,31.9675,32.014,31.7381,31.911,329590.3045813,0
+HNI.US,D,20070320,000000,31.911,32.0637,31.9043,32.051,200441.55691919,0
+HNI.US,D,20070321,000000,32.051,32.4601,31.9742,32.3211,214003.9867666,0
+HNI.US,D,20070322,000000,32.327,32.327,31.6264,31.7168,480536.91718258,0
+HNI.US,D,20070323,000000,31.8072,32.051,31.7498,31.9742,341423.72531173,0
+HNI.US,D,20070326,000000,31.9742,32.051,31.8528,32.051,226272.74729255,0
+HNI.US,D,20070327,000000,31.9675,32.0442,31.5089,31.6556,303183.80700772,0
+HNI.US,D,20070328,000000,31.5312,31.5312,31.1143,31.2115,337965.70707776,0
+HNI.US,D,20070329,000000,31.1872,31.6128,31.1415,31.573,357299.7340252,0
+HNI.US,D,20070330,000000,31.6264,32.0345,31.6264,31.8286,331757.74101011,0
+HNI.US,D,20070402,000000,31.845,31.9382,31.5001,31.7459,219777.64221082,0
+HNI.US,D,20070403,000000,31.845,32.2026,31.845,31.8878,241567.27377322,0
+HNI.US,D,20070404,000000,31.845,31.9539,31.7867,31.9257,161045.87835424,0
+HNI.US,D,20070405,000000,31.8878,32.1599,31.8878,32.1346,112558.4935158,0
+HNI.US,D,20070409,000000,32.0637,32.3211,32.0442,32.2103,140409.94870859,0
+HNI.US,D,20070410,000000,32.1734,32.2998,32.0442,32.0928,141129.34000191,0
+HNI.US,D,20070411,000000,32.0277,32.0277,31.6002,31.8878,149356.5417169,0
+HNI.US,D,20070412,000000,31.8072,32.3337,31.2513,32.1656,139975.63808515,0
+HNI.US,D,20070413,000000,32.224,32.5932,32.1656,32.4387,139692.61575947,0
+HNI.US,D,20070416,000000,32.5718,33.1373,32.4756,33.1325,266096.56144836,0
+HNI.US,D,20070417,000000,33.1101,33.2208,32.8001,32.9847,204483.11573014,0
+HNI.US,D,20070418,000000,32.9021,32.9916,32.6379,32.9585,203903.69184153,0
+HNI.US,D,20070419,000000,32.224,32.4669,31.5652,32.0219,1166128.1406072,0
+HNI.US,D,20070420,000000,31.606,31.6128,29.1652,29.6539,1176662.7461557,0
+HNI.US,D,20070423,000000,29.6617,29.6617,28.6075,29.1419,926697.42809994,0
+HNI.US,D,20070424,000000,29.136,29.4421,28.896,29.239,399581.21114017,0
+HNI.US,D,20070425,000000,29.3673,29.4324,29.0369,29.4324,538692.34466683,0
+HNI.US,D,20070426,000000,29.4053,29.5353,29.239,29.3751,588041.14654748,0
+HNI.US,D,20070427,000000,29.2449,29.2993,28.9262,29.106,456291.68100522,0
+HNI.US,D,20070430,000000,29.1127,29.3614,28.8475,28.9262,607234.17691812,0
+HNI.US,D,20070501,000000,28.896,29.3061,28.8008,29.1525,385437.29905997,0
+HNI.US,D,20070502,000000,29.1214,30.1311,29.1214,29.9775,602475.28515803,0
+HNI.US,D,20070503,000000,29.9638,30.1378,29.7987,30.0193,293807.02006436,0
+HNI.US,D,20070504,000000,29.9911,30.0193,29.721,29.9638,332766.32966168,0
+HNI.US,D,20070507,000000,30.0338,30.062,29.8239,29.9173,228575.00526558,0
+HNI.US,D,20070508,000000,29.8318,30.2681,29.6986,30.2272,237524.68579017,0
+HNI.US,D,20070509,000000,30.1174,30.4905,30.1174,30.4438,259172.29160367,0
+HNI.US,D,20070510,000000,30.3273,30.4507,30.1174,30.2681,258017.56051483,0
+HNI.US,D,20070511,000000,30.3049,30.4438,30.1097,30.2524,229729.73635443,0
+HNI.US,D,20070514,000000,30.2612,30.4157,30.0407,30.1446,219922.75547599,0
+HNI.US,D,20070515,000000,30.1446,30.5177,29.8823,30.1651,532776.66347372,0
+HNI.US,D,20070516,000000,30.201,30.3924,30.1651,30.3593,262635.45569811,0
+HNI.US,D,20070517,000000,30.2496,30.5177,30.1855,30.3924,276490.17042005,0
+HNI.US,D,20070518,000000,30.4361,30.6014,30.3108,30.4438,329736.44701858,0
+HNI.US,D,20070521,000000,30.3535,30.4905,30.1241,30.1378,532055.21383621,0
+HNI.US,D,20070522,000000,30.062,30.4691,30.062,30.2894,430174.38078989,0
+HNI.US,D,20070523,000000,30.3865,30.4575,30.1311,30.1708,623827.51858072,0
+HNI.US,D,20070524,000000,30.2204,30.4079,29.7647,29.8191,213428.67956636,0
+HNI.US,D,20070525,000000,29.8823,30.2817,29.582,29.6889,186443.78727626,0
+HNI.US,D,20070529,000000,29.7704,30.2204,29.7647,30.0154,184856.80390816,0
+HNI.US,D,20070530,000000,29.9775,30.2612,29.9775,30.2155,254696.42216928,0
+HNI.US,D,20070531,000000,30.0407,30.5557,30.0407,30.5314,525988.24434536,0
+HNI.US,D,20070601,000000,30.6732,30.6907,30.3787,30.5391,248059.29133866,0
+HNI.US,D,20070604,000000,30.4438,30.5673,30.3924,30.5673,368844.98656945,0
+HNI.US,D,20070605,000000,30.4575,30.5751,30.3049,30.3458,1169303.1365155,0
+HNI.US,D,20070606,000000,30.2155,30.3865,29.9434,30.0747,415883.29710032,0
+HNI.US,D,20070607,000000,29.9998,29.9998,29.106,29.3324,652256.33931793,0
+HNI.US,D,20070608,000000,29.3469,29.8239,29.3197,29.8114,278076.12461606,0
+HNI.US,D,20070611,000000,29.6889,29.9638,29.618,29.8385,202598.70162705,0
+HNI.US,D,20070612,000000,29.6451,29.7987,29.1788,29.2323,452252.18053846,0
+HNI.US,D,20070613,000000,29.2993,29.6247,29.2643,29.5431,268695.22098432,0
+HNI.US,D,20070614,000000,29.4567,30.1028,29.4567,29.9037,260471.1067856,0
+HNI.US,D,20070615,000000,30.0543,30.1378,29.721,29.7987,355425.61164304,0
+HNI.US,D,20070618,000000,29.8036,29.8453,29.5947,29.7277,136656.5580838,0
+HNI.US,D,20070619,000000,29.6617,29.6617,29.001,29.1525,371587.73019849,0
+HNI.US,D,20070620,000000,29.1584,29.4917,28.7231,28.8008,566829.9097016,0
+HNI.US,D,20070621,000000,28.7231,29.3673,28.621,28.7873,433778.54146113,0
+HNI.US,D,20070622,000000,28.2042,28.656,28.2042,28.3004,449650.43348622,0
+HNI.US,D,20070625,000000,28.3082,28.7513,27.9905,28.1294,385869.55133921,0
+HNI.US,D,20070626,000000,28.2042,28.3714,27.8156,28.0585,663514.45284811,0
+HNI.US,D,20070627,000000,27.9186,28.1226,27.9118,28.109,373458.76506437,0
+HNI.US,D,20070628,000000,28.109,28.1605,27.8224,28.0293,402757.23622054,0
+HNI.US,D,20070629,000000,28.2703,28.4821,28.2616,28.4102,512142.79217225,0
+HNI.US,D,20070702,000000,28.4899,28.8008,28.3976,28.8008,330600.95157707,0
+HNI.US,D,20070703,000000,28.8339,29.0913,28.827,28.8339,224972.90293853,0
+HNI.US,D,20070705,000000,28.8154,28.9932,28.7436,28.8824,305640.44079477,0
+HNI.US,D,20070706,000000,28.8339,29.106,28.8222,29.0369,214003.9867666,0
+HNI.US,D,20070709,000000,29.0369,29.0913,28.8407,28.965,182692.45499565,0
+HNI.US,D,20070710,000000,28.8689,28.9533,28.656,28.7659,273748.45596312,0
+HNI.US,D,20070711,000000,28.7289,29.0175,28.7163,28.9728,145605.2094363,0
+HNI.US,D,20070712,000000,29.106,29.2643,28.9728,29.2236,253398.63615945,0
+HNI.US,D,20070713,000000,29.1729,29.3673,29.0175,29.1127,219341.2732432,0
+HNI.US,D,20070716,000000,28.9805,29.1924,28.8902,29.0486,285724.93161453,0
+HNI.US,D,20070717,000000,29.0369,29.9834,28.8532,29.0369,514448.13766157,0
+HNI.US,D,20070718,000000,28.933,29.2924,28.4481,28.7163,681264.58394374,0
+HNI.US,D,20070719,000000,28.621,30.9745,28.621,30.6071,1641757.9652482,0
+HNI.US,D,20070720,000000,30.5624,30.8315,30.4001,30.5255,771601.1936179,0
+HNI.US,D,20070723,000000,30.5314,31.3621,30.5314,31.3572,546627.26150729,0
+HNI.US,D,20070724,000000,31.1872,31.4272,30.5051,30.6218,368412.73429022,0
+HNI.US,D,20070725,000000,30.8228,31.0395,30.6585,30.851,558169.42653526,0
+HNI.US,D,20070726,000000,30.3458,30.7947,29.8318,30.028,676066.23569975,0
+HNI.US,D,20070727,000000,29.9367,29.9484,29.3673,29.3673,354126.79646111,0
+HNI.US,D,20070730,000000,29.2993,29.6111,29.0224,29.2993,379090.39475969,0
+HNI.US,D,20070731,000000,29.3896,29.3896,28.2916,28.2916,615749.54681928,0
+HNI.US,D,20070801,000000,28.1478,28.279,27.6562,27.9186,999890.0890415,0
+HNI.US,D,20070802,000000,27.9973,28.4102,27.9973,28.3859,480824.05619665,0
+HNI.US,D,20070803,000000,28.933,29.7133,28.5706,28.6347,984159.19359321,0
+HNI.US,D,20070806,000000,28.6891,28.6891,28.0789,28.2412,546480.08989793,0
+HNI.US,D,20070807,000000,28.0235,28.4967,27.698,27.9399,455133.8624001,0
+HNI.US,D,20070808,000000,28.2042,28.3451,27.5182,27.9905,868427.76251332,0
+HNI.US,D,20070809,000000,27.4697,27.732,26.1677,26.3677,1045490.6461578,0
+HNI.US,D,20070810,000000,26.3747,28.3383,26.3327,27.7398,720947.40152276,0
+HNI.US,D,20070813,000000,27.8583,28.7873,27.0645,27.1432,312133.48753231,0
+HNI.US,D,20070814,000000,27.0479,27.6174,26.6467,26.6467,241708.27035001,0
+HNI.US,D,20070815,000000,26.5154,26.7808,26.016,26.0909,399581.21114017,0
+HNI.US,D,20070816,000000,25.9082,27.2024,25.639,27.1208,734948.25868198,0
+HNI.US,D,20070817,000000,27.7185,28.1363,26.9585,27.3978,416465.80850522,0
+HNI.US,D,20070820,000000,27.5134,27.6766,27.3598,27.5862,295389.88674406,0
+HNI.US,D,20070821,000000,27.4337,27.9613,27.4337,27.9118,273169.03207451,0
+HNI.US,D,20070822,000000,28.1741,28.2469,27.7689,28.073,237524.68579017,0
+HNI.US,D,20070823,000000,28.2042,28.316,27.6902,27.9254,238825.55931629,0
+HNI.US,D,20070824,000000,27.9254,28.4666,27.9254,28.4539,197406.52841562,0
+HNI.US,D,20070827,000000,28.4666,28.5492,28.0789,28.109,232043.31522048,0
+HNI.US,D,20070828,000000,27.9768,28.0585,27.0091,27.0479,346621.04438362,0
+HNI.US,D,20070829,000000,27.2024,27.7689,27.1646,27.7185,305349.18509232,0
+HNI.US,D,20070830,000000,27.4473,27.6766,27.2208,27.4192,206215.21236341,0
+HNI.US,D,20070831,000000,27.4192,28.4102,27.4192,28.3004,253398.63615945,0
+HNI.US,D,20070904,000000,28.2703,28.5093,28.0293,28.1683,145459.06699902,0
+HNI.US,D,20070905,000000,28.0293,28.1012,27.6766,27.7932,160756.68099598,0
+HNI.US,D,20070906,000000,27.9029,28.0498,27.6174,27.7757,160900.76508906,0
+HNI.US,D,20070907,000000,27.5736,27.6562,26.8614,27.0033,435806.01048521,0
+HNI.US,D,20070910,000000,27.0955,27.1277,25.9666,26.0481,495396.10386773,0
+HNI.US,D,20070911,000000,26.1677,26.258,25.5944,25.9947,524119.26782366,0
+HNI.US,D,20070912,000000,25.9733,26.0772,25.7023,25.8713,673904.97430353,0
+HNI.US,D,20070913,000000,25.9869,25.9947,25.3203,25.5146,312993.87540243,0
+HNI.US,D,20070914,000000,25.2028,25.9209,25.1513,25.5293,268407.05279815,0
+HNI.US,D,20070917,000000,25.4602,25.4602,25.1125,25.1125,429018.62052896,0
+HNI.US,D,20070918,000000,25.3349,26.0627,25.2028,25.7839,368844.98656945,0
+HNI.US,D,20070919,000000,25.9869,26.8671,25.848,26.5933,491362.77843352,0
+HNI.US,D,20070920,000000,26.5611,26.5611,25.675,25.6896,299432.47472712,0
+HNI.US,D,20070921,000000,25.9024,26.2221,25.7761,25.8975,465962.81116732,0
+HNI.US,D,20070924,000000,25.9666,26.1123,25.3203,25.5875,709982.60203921,0
+HNI.US,D,20070925,000000,25.4185,25.4419,25.0716,25.3709,461200.83189095,0
+HNI.US,D,20070926,000000,25.5497,25.9374,25.403,25.6526,422522.48627513,0
+HNI.US,D,20070927,000000,25.7839,25.7984,24.955,25.1562,586887.44463073,0
+HNI.US,D,20070928,000000,25.0842,25.2203,24.6441,24.9462,576069.81675654,0
+HNI.US,D,20071001,000000,24.8579,25.3777,24.7956,25.2465,989930.79069324,0
+HNI.US,D,20071002,000000,25.1736,25.2922,25.0842,25.1639,391793.46590908,0
+HNI.US,D,20071003,000000,24.92,25.364,24.92,25.2922,450229.85737483,0
+HNI.US,D,20071004,000000,25.3349,25.4185,25.0249,25.1212,464366.56525039,0
+HNI.US,D,20071005,000000,25.2465,25.8207,25.2465,25.5944,320358.63090312,0
+HNI.US,D,20071008,000000,25.4729,25.6264,25.196,25.3903,312993.87540243,0
+HNI.US,D,20071009,000000,25.4272,25.5293,25.1047,25.4866,249211.96408331,0
+HNI.US,D,20071010,000000,25.3203,25.4554,24.6509,25.364,372595.28967797,0
+HNI.US,D,20071011,000000,25.5293,25.7906,25.2378,25.4671,359750.19277969,0
+HNI.US,D,20071012,000000,25.535,25.5497,25.196,25.4602,405496.89233328,0
+HNI.US,D,20071015,000000,25.364,25.4992,25.0249,25.1639,1120674.7551002,0
+HNI.US,D,20071016,000000,25.2854,25.2922,24.5596,24.6509,472018.45976514,0
+HNI.US,D,20071017,000000,24.8696,24.9462,24.5664,24.8636,306215.747995,0
+HNI.US,D,20071018,000000,26.36,27.6902,25.3903,26.9926,2382619.8467791,0
+HNI.US,D,20071019,000000,27.6766,28.3568,27.149,27.2608,1194268.7931581,0
+HNI.US,D,20071022,000000,27.2335,29.2449,27.0645,29.0369,1031206.7666729,0
+HNI.US,D,20071023,000000,29.0428,29.449,28.9805,29.4324,889928.19671746,0
+HNI.US,D,20071024,000000,29.2089,29.2584,28.2101,28.7366,1009991.4131387,0
+HNI.US,D,20071025,000000,28.7289,29.4187,28.4481,28.6006,864821.54349789,0
+HNI.US,D,20071026,000000,29.0846,29.9834,28.827,29.7987,987911.55504591,0
+HNI.US,D,20071029,000000,29.9834,30.3662,29.3838,29.4829,660198.46036304,0
+HNI.US,D,20071030,000000,29.3061,30.7121,29.2857,30.0543,776649.28273624,0
+HNI.US,D,20071031,000000,30.1311,30.201,29.5897,30.0465,552977.25332384,0
+HNI.US,D,20071101,000000,29.6539,29.9221,28.7873,28.9533,819075.87311639,0
+HNI.US,D,20071102,000000,29.6316,29.6316,28.5579,28.6619,758898.12246852,0
+HNI.US,D,20071105,000000,28.417,28.5773,28.0177,28.0662,529169.4152862,0
+HNI.US,D,20071106,000000,28.2664,28.5842,28.1605,28.3714,545618.67285571,0
+HNI.US,D,20071107,000000,28.1226,28.2188,27.5649,27.7048,454847.75255813,0
+HNI.US,D,20071108,000000,27.6174,28.0108,26.0772,26.8487,1307760.7457627,0
+HNI.US,D,20071109,000000,26.5067,27.9118,26.258,27.5736,1720408.3258013,0
+HNI.US,D,20071112,000000,27.5134,28.3714,27.1208,27.5581,946641.75409879,0
+HNI.US,D,20071113,000000,27.7622,28.1411,27.4541,27.9836,539122.53860189,0
+HNI.US,D,20071114,000000,28.3238,28.3645,27.9399,28.0935,478514.59401897,0
+HNI.US,D,20071115,000000,27.7185,28.0177,27.2394,27.4541,686025.53404802,0
+HNI.US,D,20071116,000000,27.6028,27.6096,26.669,27.2335,765249.14345716,0
+HNI.US,D,20071119,000000,26.9138,27.0645,26.2414,26.7167,721095.60230422,0
+HNI.US,D,20071120,000000,26.6078,26.9207,25.2611,25.4671,876794.93163302,0
+HNI.US,D,20071121,000000,25.2203,25.7304,25.0716,25.3417,515459.81382942,0
+HNI.US,D,20071123,000000,25.4272,25.7517,25.3835,25.3903,271871.24606468,0
+HNI.US,D,20071126,000000,25.4602,25.6673,24.5032,24.5333,724701.82131965,0
+HNI.US,D,20071127,000000,23.8658,24.3302,23.415,24.1631,1509428.0466453,0
+HNI.US,D,20071128,000000,24.3011,24.8092,23.9154,24.6976,1036175.60954,0
+HNI.US,D,20071129,000000,24.6441,24.7053,24.3011,24.5333,798584.02756382,0
+HNI.US,D,20071130,000000,24.8763,25.4729,24.7053,25.3146,911866.02906132,0
+HNI.US,D,20071203,000000,25.3146,25.6469,25.1125,25.5565,643026.72398392,0
+HNI.US,D,20071204,000000,25.639,25.639,25.2542,25.3777,1015907.0943318,0
+HNI.US,D,20071205,000000,25.7382,26.1123,25.573,25.9869,473464.44655643,0
+HNI.US,D,20071206,000000,25.9733,27.0722,25.9733,27.0217,528733.04631857,0
+HNI.US,D,20071207,000000,27.1208,27.2335,26.465,26.6603,285724.93161453,0
+HNI.US,D,20071210,000000,26.7244,26.7244,25.7236,26.1395,385437.29905997,0
+HNI.US,D,20071211,000000,26.1599,26.5933,25.4866,25.5069,401833.03968063,0
+HNI.US,D,20071212,000000,26.0413,26.2716,25.2542,25.4923,509448.41963162,0
+HNI.US,D,20071213,000000,25.2747,25.4671,24.8025,25.3777,536090.5976146,0
+HNI.US,D,20071214,000000,25.2203,25.4486,24.613,24.7383,242715.8298295,0
+HNI.US,D,20071217,000000,24.6693,24.8841,24.4284,24.4351,230025.10874525,0
+HNI.US,D,20071218,000000,24.613,24.7528,24.2351,24.6976,418482.98580836,0
+HNI.US,D,20071219,000000,24.7179,25.0842,24.1301,24.1709,373027.54195721,0
+HNI.US,D,20071220,000000,24.4284,24.5664,24.0971,24.5664,525124.76895896,0
+HNI.US,D,20071221,000000,24.9345,25.3009,24.5984,24.9666,620654.58101663,0
+HNI.US,D,20071224,000000,25.0172,25.4671,24.8763,25.4486,114720.78408414,0
+HNI.US,D,20071226,000000,25.3971,25.3971,24.4615,24.5984,538114.97912241,0
+HNI.US,D,20071227,000000,24.5984,24.7528,24.4818,24.5333,402757.23622054,0
+HNI.US,D,20071228,000000,24.5838,24.6976,24.2613,24.6441,298857.16752688,0
+HNI.US,D,20071231,000000,24.6693,24.6772,24.2204,24.2924,382154.24008188,0
+HNI.US,D,20080102,000000,24.3225,24.3225,22.726,22.8281,708102.30462449,0
+HNI.US,D,20080103,000000,22.8416,23.3246,22.8349,22.9437,533785.25212529,0
+HNI.US,D,20080104,000000,22.9126,23.0068,22.108,22.2586,475342.68562697,0
+HNI.US,D,20080107,000000,22.3509,22.7367,21.7515,21.8272,461778.19743537,0
+HNI.US,D,20080108,000000,22.108,22.108,20.7749,20.7895,584583.1283135,0
+HNI.US,D,20080109,000000,20.6214,20.6855,19.3747,19.9101,994083.5000903,0
+HNI.US,D,20080110,000000,19.8966,21.3016,19.5896,21.0052,1293550.9666686,0
+HNI.US,D,20080111,000000,20.7545,20.9324,20.2628,20.8585,673760.89021045,0
+HNI.US,D,20080114,000000,20.9984,21.1831,20.8236,21.1024,661013.56466104,0
+HNI.US,D,20080115,000000,20.8644,20.8644,19.8888,19.9977,946493.55331734,0
+HNI.US,D,20080116,000000,19.9228,20.636,19.816,20.3611,467546.70701913,0
+HNI.US,D,20080117,000000,20.3611,20.6584,19.9977,20.088,624982.24966957,0
+HNI.US,D,20080118,000000,20.124,20.6855,19.9141,20.0471,469226.31587563,0
+HNI.US,D,20080122,000000,19.816,22.9437,19.7518,20.8585,1974708.5167147,0
+HNI.US,D,20080123,000000,20.3931,22.2111,20.2065,22.0177,832502.45224746,0
+HNI.US,D,20080124,000000,22.1605,22.285,21.5008,21.7389,750994.08079086,0
+HNI.US,D,20080125,000000,21.9409,21.9409,20.7817,20.8721,430753.8046785,0
+HNI.US,D,20080128,000000,20.7068,21.5455,20.6214,21.5455,415458.24902574,0
+HNI.US,D,20080129,000000,21.6553,22.7493,21.08,22.726,476297.75732968,0
+HNI.US,D,20080130,000000,22.6532,24.8841,22.5833,22.9583,1170908.6449812,0
+HNI.US,D,20080131,000000,22.659,23.755,22.3782,23.3246,792954.45621268,0
+HNI.US,D,20080201,000000,23.4091,25.2378,23.2566,24.92,1187053.2676111,0
+HNI.US,D,20080204,000000,24.8239,24.92,23.7414,23.8891,288607.64264827,0
+HNI.US,D,20080205,000000,24.1495,24.1495,22.487,22.5094,967995.01669357,0
+HNI.US,D,20080206,000000,25.639,26.3133,21.2958,22.3918,2177201.2136161,0
+HNI.US,D,20080207,000000,22.2917,22.7018,21.7389,22.0623,835956.35379306,0
+HNI.US,D,20080208,000000,21.9963,22.0498,21.2055,21.4561,392075.45906268,0
+HNI.US,D,20080211,000000,21.3862,21.8778,20.9139,21.7048,465962.81116732,0
+HNI.US,D,20080212,000000,21.8632,21.9643,21.3094,21.5163,349923.65763149,0
+HNI.US,D,20080213,000000,21.7389,22.0856,21.3094,21.9565,358454.46511404,0
+HNI.US,D,20080214,000000,21.9409,22.0856,21.3988,21.6961,540711.58031416,0
+HNI.US,D,20080215,000000,21.6815,21.6961,20.8644,21.1219,440278.79240332,0
+HNI.US,D,20080219,000000,21.3016,21.5872,20.6991,20.8955,336325.20676081,0
+HNI.US,D,20080220,000000,20.7545,20.9207,20.4864,20.8798,428874.53643587,0
+HNI.US,D,20080221,000000,21.0578,21.3862,20.4796,20.6855,551968.66467226,0
+HNI.US,D,20080222,000000,20.7749,20.7749,20.124,20.3251,568801.80343264,0
+HNI.US,D,20080225,000000,20.3251,21.0878,20.3251,21.0111,655213.15074239,0
+HNI.US,D,20080226,000000,20.9761,22.0856,20.9761,21.768,747236.57347771,0
+HNI.US,D,20080227,000000,21.7592,21.835,21.2539,21.6553,870739.28303519,0
+HNI.US,D,20080228,000000,21.5512,21.6038,20.3747,20.4582,614589.66986996,0
+HNI.US,D,20080229,000000,20.3183,20.9984,20.0618,20.4864,989785.67742807,0
+HNI.US,D,20080303,000000,20.6165,20.8304,19.9578,20.6214,899740.32345636,0
+HNI.US,D,20080304,000000,20.4514,20.7332,20.055,20.3541,537539.67192217,0
+HNI.US,D,20080305,000000,20.3095,20.6516,20.0471,20.2338,725704.23493867,0
+HNI.US,D,20080306,000000,20.1016,20.3319,20.055,20.1016,636268.15084627,0
+HNI.US,D,20080307,000000,19.9977,20.3824,19.7586,19.9228,418626.04072935,0
+HNI.US,D,20080310,000000,19.9101,20.3183,19.5759,19.6478,492577.20150379,0
+HNI.US,D,20080311,000000,20.2007,20.3931,19.7771,20.2561,443880.89473038,0
+HNI.US,D,20080312,000000,20.193,20.8109,20.0618,20.2338,515601.83957831,0
+HNI.US,D,20080313,000000,19.95,20.4514,19.6546,20.4514,448790.04561611,0
+HNI.US,D,20080314,000000,20.5845,20.5893,19.4923,19.816,307661.73478629,0
+HNI.US,D,20080317,000000,19.4379,20.2794,19.4069,20.1473,519355.23020311,0
+HNI.US,D,20080318,000000,20.6944,21.2055,20.3611,21.0645,732553.37522053,0
+HNI.US,D,20080319,000000,21.1024,21.2122,20.5234,20.5234,589627.10074348,0
+HNI.US,D,20080320,000000,20.5378,20.672,20.0297,20.0948,1061723.7775877,0
+HNI.US,D,20080324,000000,19.5517,20.295,18.4595,19.9101,1273702.3536744,0
+HNI.US,D,20080325,000000,19.7586,20.2065,19.4993,19.9578,1348239.1133701,0
+HNI.US,D,20080326,000000,19.8966,20.4961,19.64,20.1016,977233.89457643,0
+HNI.US,D,20080327,000000,20.1677,20.6165,19.8694,19.9228,1008402.3714264,0
+HNI.US,D,20080328,000000,19.9656,19.9927,18.9726,19.1766,620490.94265377,0
+HNI.US,D,20080331,000000,19.3029,19.3029,18.613,18.6344,630320.56531826,0
+HNI.US,D,20080401,000000,18.5838,19.2349,18.5498,18.9559,969569.64999655,0
+HNI.US,D,20080402,000000,18.9259,19.6595,18.9259,19.2349,652117.40108532,0
+HNI.US,D,20080403,000000,16.9621,17.824,16.7784,17.1993,2193574.3124506,0
+HNI.US,D,20080404,000000,17.1711,17.5781,17.0118,17.4004,1209999.6886065,0
+HNI.US,D,20080407,000000,17.4635,17.6219,17.034,17.1935,531548.86116624,0
+HNI.US,D,20080408,000000,17.1041,17.414,16.8883,17.1565,777656.84221573,0
+HNI.US,D,20080409,000000,17.2217,17.3664,16.8251,16.8378,1012235.0083023,0
+HNI.US,D,20080410,000000,16.9155,17.1428,16.7561,16.8378,600308.87790133,0
+HNI.US,D,20080411,000000,16.6591,16.7854,16.2704,16.3248,484719.47257034,0
+HNI.US,D,20080414,000000,16.2907,16.3209,15.8555,15.9235,795026.17963679,0
+HNI.US,D,20080415,000000,16.0469,16.1062,15.904,16.0274,668271.28626401,0
+HNI.US,D,20080416,000000,16.0673,16.4093,15.9109,16.2023,538428.87661091,0
+HNI.US,D,20080417,000000,15.6962,16.3957,15.3919,16.1596,763966.79502873,0
+HNI.US,D,20080418,000000,16.3626,16.6104,16.2218,16.251,526771.44430847,0
+HNI.US,D,20080421,000000,16.1878,16.1878,15.4086,15.5416,659346.30586967,0
+HNI.US,D,20080422,000000,15.4571,15.4571,15.0578,15.2599,825773.72510052,0
+HNI.US,D,20080423,000000,15.3385,15.3385,14.6564,14.7672,1050520.2101785,0
+HNI.US,D,20080424,000000,14.8071,15.1627,14.4262,14.982,660140.82672581,0
+HNI.US,D,20080425,000000,15.0519,15.3385,14.7672,15.3385,465262.97414378,0
+HNI.US,D,20080428,000000,15.3016,15.4366,15.0228,15.253,505634.30785332,0
+HNI.US,D,20080429,000000,15.1705,15.767,15.1705,15.6136,493976.87555088,0
+HNI.US,D,20080430,000000,15.5368,15.6777,15.0792,15.0859,319221.39573986,0
+HNI.US,D,20080501,000000,15.1209,15.8555,15.1209,15.6407,561781.82058325,0
+HNI.US,D,20080502,000000,15.8,16.0606,15.5416,16.0606,540978.13588637,0
+HNI.US,D,20080505,000000,16.0041,16.1402,15.496,15.6777,333170.7942944,0
+HNI.US,D,20080506,000000,15.5416,15.7526,15.4143,15.634,281279.93734295,0
+HNI.US,D,20080507,000000,15.5843,16.0226,15.1976,15.289,415917.25977942,0
+HNI.US,D,20080508,000000,15.424,15.496,15.1355,15.3385,275703.88294066,0
+HNI.US,D,20080509,000000,15.3143,15.4658,15.0519,15.4086,203938.68369271,0
+HNI.US,D,20080512,000000,15.4523,15.6407,15.3016,15.634,250822.61840956,0
+HNI.US,D,20080513,000000,15.6057,15.9439,15.5416,15.8263,220745.06397866,0
+HNI.US,D,20080514,000000,15.7446,16.0274,15.0936,15.7223,331973.86714973,0
+HNI.US,D,20080515,000000,15.8263,16.0099,15.6203,15.634,641946.0932858,0
+HNI.US,D,20080516,000000,15.767,16.692,15.597,16.6377,958916.6896573,0
+HNI.US,D,20080519,000000,16.7134,16.8757,16.5473,16.6726,493389.21828552,0
+HNI.US,D,20080520,000000,16.6658,16.7854,16.0469,16.2432,786974.96634978,0
+HNI.US,D,20080521,000000,16.2771,16.2771,15.6612,15.7223,502414.02837293,0
+HNI.US,D,20080522,000000,15.7223,16.3141,15.6465,16.3073,449646.31679786,0
+HNI.US,D,20080523,000000,16.283,16.283,15.871,16.1353,583658.93177359,0
+HNI.US,D,20080527,000000,16.111,16.5618,16.1062,16.3695,395376.01396636,0
+HNI.US,D,20080528,000000,16.4734,16.5327,16.2353,16.4151,261348.9905813,0
+HNI.US,D,20080529,000000,16.3626,17.1371,16.3471,16.937,497993.73423158,0
+HNI.US,D,20080530,000000,17.04,17.3927,16.9865,17.379,533858.32334392,0
+HNI.US,D,20080602,000000,17.3528,17.5471,16.692,16.9554,1122586.9568499,0
+HNI.US,D,20080603,000000,16.9301,17.1498,16.5123,16.6182,868029.47291316,0
+HNI.US,D,20080604,000000,16.592,16.7066,16.2353,16.4307,596762.35086733,0
+HNI.US,D,20080605,000000,16.4384,16.8106,16.3471,16.7134,307941.66959571,0
+HNI.US,D,20080606,000000,16.6513,16.6513,15.9439,16.1275,499997.53229752,0
+HNI.US,D,20080609,000000,16.076,16.1197,15.2948,15.4192,565812.05850119,0
+HNI.US,D,20080610,000000,15.3803,15.629,15.2599,15.4454,535538.96137252,0
+HNI.US,D,20080611,000000,15.3872,15.3872,14.5806,14.6292,758696.4047382,0
+HNI.US,D,20080612,000000,14.844,14.8858,14.3309,14.4544,1626544.7433629,0
+HNI.US,D,20080613,000000,14.5806,14.6292,14.3008,14.3581,413338.15451324,0
+HNI.US,D,20080616,000000,14.3368,14.4475,14.1754,14.3368,445665.47914042,0
+HNI.US,D,20080617,000000,14.4339,14.4339,14.1687,14.3008,406906.8581013,0
+HNI.US,D,20080618,000000,14.2211,14.3747,13.9559,14.1007,1374519.0227761,0
+HNI.US,D,20080619,000000,14.1007,14.2814,13.8888,14.2211,459933.92104393,0
+HNI.US,D,20080620,000000,14.1628,14.1628,13.7927,13.9423,473981.09094734,0
+HNI.US,D,20080623,000000,13.9753,14.0201,13.5118,13.6177,472783.13463058,0
+HNI.US,D,20080624,000000,13.5624,13.6595,13.2281,13.4778,609296.63779338,0
+HNI.US,D,20080625,000000,13.3971,14.2279,13.3884,13.6547,728349.20721882,0
+HNI.US,D,20080626,000000,13.6547,13.7878,13.1737,13.3194,1049927.4070527,0
+HNI.US,D,20080627,000000,13.2718,13.2903,12.5227,12.7704,5896529.3296302,0
+HNI.US,D,20080630,000000,12.715,12.7384,12.24,12.24,1108218.6852532,0
+HNI.US,D,20080701,000000,12.1282,12.3206,11.5782,12.1282,1285349.494256,0
+HNI.US,D,20080702,000000,12.2642,12.4886,11.6842,11.7211,1136957.2867906,0
+HNI.US,D,20080703,000000,11.7795,12.2108,11.7133,12.0855,666474.35178886,0
+HNI.US,D,20080707,000000,12.3429,12.8832,12.3069,12.3847,1136410.796409,0
+HNI.US,D,20080708,000000,12.4323,12.5295,11.9125,12.4712,1252615.6466519,0
+HNI.US,D,20080709,000000,12.4712,12.4712,11.8134,11.9251,1751678.6906885,0
+HNI.US,D,20080710,000000,11.8911,12.167,11.7453,12.0174,755642.85113696,0
+HNI.US,D,20080711,000000,11.9193,12.3643,11.7133,12.2235,718533.99296363,0
+HNI.US,D,20080714,000000,12.2729,12.3332,11.8911,11.9319,646013.3813991,0
+HNI.US,D,20080715,000000,11.8018,11.996,11.7133,11.7872,941031.73701743,0
+HNI.US,D,20080716,000000,11.7453,12.5693,11.7133,12.0252,1191660.8710735,0
+HNI.US,D,20080717,000000,13.3457,16.9709,13.2349,15.5494,3220766.278787,0
+HNI.US,D,20080718,000000,15.5709,16.8028,15.2045,16.4871,1650586.2034657,0
+HNI.US,D,20080721,000000,16.4384,16.5327,15.4086,15.7855,849621.70084981,0
+HNI.US,D,20080722,000000,15.5912,16.2771,15.5912,15.9974,843241.86304256,0
+HNI.US,D,20080723,000000,15.973,16.8883,15.8078,16.3403,547595.71244722,0
+HNI.US,D,20080724,000000,16.3957,16.4647,15.0169,15.1131,524664.72903319,0
+HNI.US,D,20080725,000000,15.2803,15.6845,14.9761,15.5368,710993.24903497,0
+HNI.US,D,20080728,000000,15.4746,15.4746,14.6079,14.9469,584363.91465761,0
+HNI.US,D,20080729,000000,15.0101,15.5709,14.9674,15.4143,391469.27669964,0
+HNI.US,D,20080730,000000,15.5115,15.8078,14.3931,14.7954,783700.14074843,0
+HNI.US,D,20080731,000000,14.6905,15.2453,14.5505,15.0023,430024.12166425,0
+HNI.US,D,20080801,000000,15.0169,15.1355,14.6448,14.9888,275635.9575825,0
+HNI.US,D,20080804,000000,14.9888,15.1286,14.3668,14.7488,393694.34676566,0
+HNI.US,D,20080805,000000,15.0228,15.2239,14.7614,15.1433,325065.03488644,0
+HNI.US,D,20080806,000000,15.1433,15.2162,14.4689,14.9888,356735.747718,0
+HNI.US,D,20080807,000000,15.1433,15.3648,14.4262,14.5573,513335.60262855,0
+HNI.US,D,20080808,000000,14.7721,15.6689,14.6448,15.4366,404270.11919791,0
+HNI.US,D,20080811,000000,15.4454,16.4453,15.3872,15.9439,615142.33528415,0
+HNI.US,D,20080812,000000,15.871,15.936,15.0169,15.2296,413124.0867178,0
+HNI.US,D,20080813,000000,15.5494,15.6962,14.6778,15.2162,553617.39836597,0
+HNI.US,D,20080814,000000,15.3016,15.8263,15.1705,15.6203,404978.18959819,0
+HNI.US,D,20080815,000000,15.8555,17.1196,15.4143,15.6057,486134.58419882,0
+HNI.US,D,20080818,000000,15.4571,15.6057,15.1131,15.3385,539875.8925743,0
+HNI.US,D,20080819,000000,15.767,15.767,14.7536,15.0936,449013.37596039,0
+HNI.US,D,20080820,000000,15.5222,15.7855,14.9324,15.5115,405751.09784036,0
+HNI.US,D,20080821,000000,15.2162,15.6203,14.8294,15.0228,361210.58798029,0
+HNI.US,D,20080822,000000,15.1355,15.7787,15.1131,15.7446,198739.30627664,0
+HNI.US,D,20080825,000000,15.7019,15.7292,15.1627,15.2599,277582.12201121,0
+HNI.US,D,20080826,000000,15.2453,15.6689,14.9538,15.496,710162.70715557,0
+HNI.US,D,20080827,000000,15.7369,16.6037,15.4813,16.2577,442158.06064596,0
+HNI.US,D,20080828,000000,16.2771,16.7504,15.9235,16.7504,366398.64450334,0
+HNI.US,D,20080829,000000,16.6328,16.8028,15.9584,16.0352,257725.2756403,0
+HNI.US,D,20080902,000000,16.6513,17.3927,16.2985,16.6377,698423.97025775,0
+HNI.US,D,20080903,000000,16.5764,16.6998,16.383,16.6658,292790.19803602,0
+HNI.US,D,20080904,000000,16.4734,16.5327,16.1596,16.216,401606.62182007,0
+HNI.US,D,20080905,000000,16.111,16.6104,15.6057,16.5006,324738.78733282,0
+HNI.US,D,20080908,000000,17.6647,18.0096,16.8883,17.4305,460046.10080211,0
+HNI.US,D,20080909,000000,17.2818,18.0174,16.6591,16.7212,625554.46935352,0
+HNI.US,D,20080910,000000,16.6377,16.8378,16.1878,16.5968,453107.4225481,0
+HNI.US,D,20080911,000000,16.556,16.6726,15.904,16.2286,577870.86792006,0
+HNI.US,D,20080912,000000,16.251,16.6998,16.2218,16.5833,288974.02791354,0
+HNI.US,D,20080915,000000,15.9293,16.3695,15.0101,15.2162,507170.86178882,0
+HNI.US,D,20080916,000000,15.3016,16.2577,14.8663,16.2577,973705.8926401,0
+HNI.US,D,20080917,000000,16.0837,16.8757,15.7526,16.4802,837890.16815664,0
+HNI.US,D,20080918,000000,16.9554,21.4823,16.8251,21.4823,2038993.6931875,0
+HNI.US,D,20080919,000000,20.8955,23.8162,18.4742,21.6553,5443950.9015382,0
+HNI.US,D,20080922,000000,21.3792,21.3792,19.4856,19.4923,1213610.0243103,0
+HNI.US,D,20080923,000000,20.0618,20.4203,18.8219,19.0289,658112.32852963,0
+HNI.US,D,20080924,000000,18.4964,19.023,18.2545,18.3138,567602.81794377,0
+HNI.US,D,20080925,000000,18.5032,18.9182,18.1749,18.5586,741955.89146625,0
+HNI.US,D,20080926,000000,18.0174,18.1836,17.4965,17.7123,508383.2265149,0
+HNI.US,D,20080929,000000,17.3431,17.5781,16.4511,16.6037,422188.00534476,0
+HNI.US,D,20080930,000000,17.3315,17.7045,16.6513,17.5617,658262.58765526,0
+HNI.US,D,20081001,000000,17.4305,17.8522,17.1769,17.3722,631790.2230677,0
+HNI.US,D,20081002,000000,17.4635,17.7598,16.4093,16.556,451778.76137548,0
+HNI.US,D,20081003,000000,16.7784,17.3431,16.1596,16.2286,516476.63585775,0
+HNI.US,D,20081006,000000,15.7446,16.5618,14.982,15.9109,1106722.2690294,0
+HNI.US,D,20081007,000000,16.0099,16.216,14.9198,15.2453,747052.35167298,0
+HNI.US,D,20081008,000000,15.2162,15.4813,13.8664,14.2483,1011032.9352972,0
+HNI.US,D,20081009,000000,13.9977,14.4212,12.6713,13.028,833603.66638745,0
+HNI.US,D,20081010,000000,12.167,14.3368,11.5044,13.5818,1203091.8855152,0
+HNI.US,D,20081013,000000,14.6846,15.5416,13.1931,15.5416,710331.4913789,0
+HNI.US,D,20081014,000000,15.936,16.6037,14.1754,14.5642,764243.64232186,0
+HNI.US,D,20081015,000000,14.8663,14.8663,12.8764,12.8764,650244.30787524,0
+HNI.US,D,20081016,000000,13.4662,13.8431,12.0932,13.8431,1239033.6625346,0
+HNI.US,D,20081017,000000,13.336,13.8743,12.4799,13.0056,508202.09222646,0
+HNI.US,D,20081020,000000,12.715,13.2087,11.9047,12.3993,858097.96221143,0
+HNI.US,D,20081021,000000,12.1068,12.4245,11.8289,11.8785,694783.78856322,0
+HNI.US,D,20081022,000000,11.7795,11.8513,10.8028,10.9078,867456.22405711,0
+HNI.US,D,20081023,000000,10.9477,11.2605,10.3394,10.9301,967521.5975306,0
+HNI.US,D,20081024,000000,10.1247,11.3295,9.89137,11.0875,1373352.9707942,0
+HNI.US,D,20081027,000000,11.0808,11.2197,10.3957,10.4357,766847.44771829,0
+HNI.US,D,20081028,000000,10.8175,11.9047,10.4628,11.9047,746328.84369129,0
+HNI.US,D,20081029,000000,11.9047,12.4177,11.5501,11.8591,544805.62690189,0
+HNI.US,D,20081030,000000,11.8591,12.82,11.8445,12.3556,649945.84796815,0
+HNI.US,D,20081031,000000,12.3002,12.9755,12.0427,12.6966,590347.52120889,0
+HNI.US,D,20081103,000000,12.647,12.8764,12.24,12.543,373912.62995758,0
+HNI.US,D,20081104,000000,12.543,12.9997,12.2477,12.6713,425673.81122525,0
+HNI.US,D,20081105,000000,12.4382,12.8123,11.7346,11.7795,318068.72299521,0
+HNI.US,D,20081106,000000,11.7065,11.9047,11.3441,11.3946,257873.47642175,0
+HNI.US,D,20081107,000000,11.5122,12.0174,11.3645,11.7872,232713.30625332,0
+HNI.US,D,20081110,000000,12.202,12.202,10.9952,11.2391,172582.89752174,0
+HNI.US,D,20081111,000000,11.0457,11.5423,10.8096,10.971,430265.97710621,0
+HNI.US,D,20081112,000000,10.7212,10.7688,9.22401,9.62618,767565.8098395,0
+HNI.US,D,20081113,000000,9.4921,9.59704,8.05979,8.89901,2005731.8802994,0
+HNI.US,D,20081114,000000,8.75782,9.02775,8.31484,8.32941,935805.60112692,0
+HNI.US,D,20081117,000000,8.27394,8.40491,7.94882,8.06658,1034147.1113439,0
+HNI.US,D,20081118,000000,8.08057,8.28141,7.71912,8.11458,793277.61625003,0
+HNI.US,D,20081119,000000,8.06658,8.07329,7.27605,7.31073,732080.98522964,0
+HNI.US,D,20081120,000000,7.21376,7.61574,7.00621,7.0615,1310243.1088522,0
+HNI.US,D,20081121,000000,7.26235,7.26235,6.29962,6.71491,1010569.8078552,0
+HNI.US,D,20081124,000000,6.78419,7.88692,6.71491,7.8156,1021394.6399341,0
+HNI.US,D,20081125,000000,7.93473,8.04443,7.53907,8.01761,645718.00900828,0
+HNI.US,D,20081126,000000,7.84485,8.75782,7.74642,8.7515,382667.7969565,0
+HNI.US,D,20081128,000000,8.63938,9.25015,8.3918,9.25015,312573.97318831,0
+HNI.US,D,20081201,000000,8.94758,8.94758,8.07329,8.08057,771149.38706888,0
+HNI.US,D,20081202,000000,7.99594,8.73129,7.96339,8.31484,630568.59579278,0
+HNI.US,D,20081203,000000,8.07329,8.96031,7.97088,8.89064,546888.67121902,0
+HNI.US,D,20081204,000000,8.73129,9.4474,8.36429,8.64851,442411.23698094,0
+HNI.US,D,20081205,000000,8.71623,10.081,8.62859,9.96436,761650.1286464,0
+HNI.US,D,20081208,000000,10.043,10.693,10.043,10.422,638859.60617757,0
+HNI.US,D,20081209,000000,10.25,11.0875,9.98573,10.2334,663556.64890394,0
+HNI.US,D,20081210,000000,10.3111,10.7951,10.2227,10.5444,365004.11631672,0
+HNI.US,D,20081211,000000,10.4084,10.7688,9.65436,9.86035,441538.4990457,0
+HNI.US,D,20081212,000000,9.55622,10.4084,9.37549,10.1946,418861.72113875,0
+HNI.US,D,20081215,000000,10.2647,10.3675,9.39687,9.57177,462984.38712889,0
+HNI.US,D,20081216,000000,9.81077,10.4851,9.67574,10.4357,591857.31666997,0
+HNI.US,D,20081217,000000,10.2647,11.0594,10.1596,10.8524,417564.96430102,0
+HNI.US,D,20081218,000000,10.8709,11.0944,10.3471,10.7144,433575.79455872,0
+HNI.US,D,20081219,000000,10.8262,11.3713,10.4628,10.7757,1028386.8351369,0
+HNI.US,D,20081222,000000,10.7552,10.7688,9.84673,10.3608,405063.61088195,0
+HNI.US,D,20081223,000000,10.5065,10.7688,10.0479,10.1946,502546.79157298,0
+HNI.US,D,20081224,000000,10.216,10.3199,9.99245,10.043,198257.6537369,0
+HNI.US,D,20081226,000000,10.0887,10.4151,10.0139,10.3199,373173.68439448,0
+HNI.US,D,20081229,000000,10.3199,10.4851,9.6874,9.91095,367859.03970394,0
+HNI.US,D,20081230,000000,10.081,10.6445,9.97989,10.4628,417456.90123121,0
+HNI.US,D,20081231,000000,10.4978,11.3159,10.4978,10.9778,898009.25599518,0
+HNI.US,D,20090102,000000,10.9952,11.3791,10.6765,11.2537,458332.52926652,0
+HNI.US,D,20090105,000000,11.2761,11.6075,11.0526,11.2761,440486.68516621,0
+HNI.US,D,20090106,000000,11.3547,11.9825,11.3547,11.9532,667340.91469155,0
+HNI.US,D,20090107,000000,11.7346,11.7395,11.1138,11.3091,438893.52676554,0
+HNI.US,D,20090108,000000,11.3091,11.6899,11.1439,11.6609,415579.69133276,0
+HNI.US,D,20090109,000000,11.6075,11.654,10.7212,10.7552,434084.20557288,0
+HNI.US,D,20090112,000000,10.6853,10.6853,10.043,10.1314,417564.96430102,0
+HNI.US,D,20090113,000000,10.0343,10.6251,9.93419,10.3675,481381.8674713,0
+HNI.US,D,20090114,000000,10.1674,10.3957,9.83898,10.2334,638524.09607511,0
+HNI.US,D,20090115,000000,9.99245,10.388,9.13287,9.74278,618185.59716446,0
+HNI.US,D,20090116,000000,9.88367,10.1052,9.4474,9.95754,453755.80096697,0
+HNI.US,D,20090120,000000,9.89829,9.97208,8.93097,8.97449,553809.85354743,0
+HNI.US,D,20090121,000000,9.16329,9.58245,8.69175,9.56497,595742.44132272,0
+HNI.US,D,20090122,000000,9.3687,9.46294,8.77249,9.04193,432905.80352588,0
+HNI.US,D,20090123,000000,8.7964,9.51931,8.42609,9.23558,334305.97111346,0
+HNI.US,D,20090126,000000,9.22401,9.89829,9.11753,9.48432,309045.97125198,0
+HNI.US,D,20090127,000000,9.60481,9.91768,9.58245,9.70003,264547.65744773,0
+HNI.US,D,20090128,000000,9.72821,10.5968,9.72821,10.4424,277369.08338786,0
+HNI.US,D,20090129,000000,10.3394,10.3394,9.53582,9.61064,395203.11305466,0
+HNI.US,D,20090130,000000,9.51444,9.79428,9.04863,9.15484,477818.8736838,0
+HNI.US,D,20090202,000000,8.95526,9.6942,8.9057,9.38909,582577.27190339,0
+HNI.US,D,20090203,000000,9.4921,9.83898,9.21051,9.58245,318207.66122782,0
+HNI.US,D,20090204,000000,9.58245,9.90502,8.98208,9.10994,522251.32047406,0
+HNI.US,D,20090205,000000,9.04863,9.84673,8.8783,9.4921,583347.09262928,0
+HNI.US,D,20090206,000000,9.47169,10.0343,9.42506,9.58245,653483.11245331,0
+HNI.US,D,20090209,000000,9.51444,9.51444,9.1012,9.33468,560830.86556891,0
+HNI.US,D,20090210,000000,9.25792,9.42506,8.46904,8.5937,867358.45270823,0
+HNI.US,D,20090211,000000,8.68388,9.25792,8.67018,9.08576,420135.83619044,0
+HNI.US,D,20090212,000000,8.89064,9.21721,8.61236,9.15484,417946.78714768,0
+HNI.US,D,20090213,000000,9.21051,9.25015,8.69923,8.92319,487500.29556682,0
+HNI.US,D,20090217,000000,8.67736,8.67736,8.14315,8.28141,617834.64948059,0
+HNI.US,D,20090218,000000,8.63938,9.70003,8.52326,8.73129,1435301.926615,0
+HNI.US,D,20090219,000000,8.7653,8.85595,7.83028,7.94882,783530.32735301,0
+HNI.US,D,20090220,000000,7.74642,7.99594,7.22094,7.49767,918040.03244989,0
+HNI.US,D,20090223,000000,7.71912,7.71912,7.16556,7.17926,574127.76901621,0
+HNI.US,D,20090224,000000,7.30384,7.87187,7.24174,7.79656,800880.1105043,0
+HNI.US,D,20090225,000000,7.73272,7.74642,6.89514,7.04761,736351.02024535,0
+HNI.US,D,20090226,000000,7.12388,7.50496,6.81207,6.86027,870584.90722117,0
+HNI.US,D,20090227,000000,6.74279,7.05441,6.68751,6.7979,867455.19488501,0
+HNI.US,D,20090302,000000,6.68751,6.70802,6.25775,6.29194,667222.5599008,0
+HNI.US,D,20090303,000000,6.37561,6.37561,5.50909,5.61296,1359793.6284632,0
+HNI.US,D,20090304,000000,5.82809,6.04981,5.56447,5.94575,608767.64333735,0
+HNI.US,D,20090305,000000,5.7861,5.84217,5.33564,5.40532,495811.88939348,0
+HNI.US,D,20090306,000000,5.53698,5.67534,5.34944,5.65464,675043.23863888,0
+HNI.US,D,20090309,000000,5.59916,5.72401,5.4744,5.53007,651004.8660523,0
+HNI.US,D,20090310,000000,5.68252,6.24394,5.57166,5.89056,615213.3481586,0
+HNI.US,D,20090311,000000,5.96644,6.04282,5.65464,5.89726,461847.15196564,0
+HNI.US,D,20090312,000000,5.89056,6.59715,5.69632,6.50008,358886.7173933,0
+HNI.US,D,20090313,000000,6.54876,6.86027,6.54876,6.74279,325630.05036574,0
+HNI.US,D,20090316,000000,7.04761,7.13758,6.52097,6.56236,385074.00131098,0
+HNI.US,D,20090317,000000,6.53467,6.81887,6.40339,6.81887,258076.22332416,0
+HNI.US,D,20090318,000000,6.82597,7.38049,6.59715,7.12388,418576.64046886,0
+HNI.US,D,20090319,000000,7.25554,7.40819,6.97133,7.03362,289231.3209369,0
+HNI.US,D,20090320,000000,7.11028,7.17926,6.58306,6.7358,447381.10902019,0
+HNI.US,D,20090323,000000,6.94334,7.48359,6.94334,7.48359,518857.11090988,0
+HNI.US,D,20090324,000000,7.33133,7.49767,7.02691,7.04051,423323.18216384,0
+HNI.US,D,20090325,000000,7.14477,7.52576,6.70092,7.16556,458189.47434554,0
+HNI.US,D,20090326,000000,7.40819,8.05979,7.22094,7.97661,508251.49248694,0
+HNI.US,D,20090327,000000,7.80366,7.92725,7.44987,7.49049,347431.00282117,0
+HNI.US,D,20090330,000000,7.28334,7.28334,6.70802,6.92974,295039.96823229,0
+HNI.US,D,20090331,000000,7.02002,7.45716,6.85356,7.20734,412281.19477327,0
+HNI.US,D,20090401,000000,6.99213,7.34571,6.75649,7.27605,536621.65041482,0
+HNI.US,D,20090402,000000,7.56705,8.30764,7.49049,8.08669,538176.72944801,0
+HNI.US,D,20090403,000000,8.03189,8.21923,7.76857,7.92725,428516.38454736,0
+HNI.US,D,20090406,000000,7.78966,8.06658,7.62282,7.96339,407788.85858538,0
+HNI.US,D,20090407,000000,7.8156,7.97088,7.71183,7.83028,357646.56502069,0
+HNI.US,D,20090408,000000,7.92054,8.03938,7.7404,7.91315,297270.18415879,0
+HNI.US,D,20090409,000000,8.12236,8.71002,8.12236,8.63501,496447.91774722,0
+HNI.US,D,20090413,000000,8.53707,8.77249,8.35808,8.7036,297218.72555412,0
+HNI.US,D,20090414,000000,8.52326,8.63501,8.26081,8.43222,469433.17946641,0
+HNI.US,D,20090415,000000,8.37304,8.89064,8.32941,8.80184,326702.44768711,0
+HNI.US,D,20090416,000000,8.96702,9.42506,8.78813,9.25015,503112.83622438,0
+HNI.US,D,20090417,000000,9.29388,9.61745,9.18836,9.50862,694921.69762375,0
+HNI.US,D,20090420,000000,9.29388,9.3823,8.87082,9.02298,664970.73136034,0
+HNI.US,D,20090421,000000,8.98208,9.83898,8.98208,9.77193,695303.52047042,0
+HNI.US,D,20090422,000000,9.62618,10.0479,9.51444,9.78747,563495.39211883,0
+HNI.US,D,20090423,000000,10.1868,10.5065,9.56497,10.081,1241086.8608611,0
+HNI.US,D,20090424,000000,10.3957,11.003,10.0343,10.8262,746400.88573782,0
+HNI.US,D,20090427,000000,10.6037,10.8028,10.4025,10.6688,1053186.7950726,0
+HNI.US,D,20090428,000000,10.4851,10.833,10.0731,10.4151,764132.49173578,0
+HNI.US,D,20090429,000000,10.4851,11.0176,10.3675,10.8175,645905.31832929,0
+HNI.US,D,20090430,000000,10.9301,11.1702,10.7212,10.7417,763943.12407058,0
+HNI.US,D,20090501,000000,10.6387,10.8175,10.3471,10.4424,866524.82331254,0
+HNI.US,D,20090504,000000,10.6765,10.693,10.2967,10.6318,691613.93851542,0
+HNI.US,D,20090505,000000,10.7688,10.7688,10.2082,10.353,923291.89764273,0
+HNI.US,D,20090506,000000,10.5143,10.6182,10.081,10.6037,796247.8069117,0
+HNI.US,D,20090507,000000,10.6765,10.971,10.5279,10.7757,803206.03943548,0
+HNI.US,D,20090508,000000,10.9835,11.5189,10.9641,11.4821,518555.5634865,0
+HNI.US,D,20090511,000000,11.2333,11.4607,11.0098,11.2888,500908.34960021,0
+HNI.US,D,20090512,000000,11.3441,11.6609,11.2449,11.4538,999836.57209264,0
+HNI.US,D,20090513,000000,11.2061,11.4286,11.1071,11.3091,1539280.2123877,0
+HNI.US,D,20090514,000000,11.3878,11.7133,11.3159,11.4821,521871.55597158,0
+HNI.US,D,20090515,000000,11.4607,11.7872,11.4014,11.5044,654233.37890943,0
+HNI.US,D,20090518,000000,11.757,12.2798,11.6229,12.2322,362836.67988794,0
+HNI.US,D,20090519,000000,12.1953,12.3847,12.0767,12.2642,462453.33432868,0
+HNI.US,D,20090520,000000,12.3643,12.5752,12.0359,12.099,502458.28277294,0
+HNI.US,D,20090521,000000,11.8785,12.1214,11.8018,11.9532,532513.19541779,0
+HNI.US,D,20090522,000000,12.0106,12.0767,11.8366,11.8591,205539.04629801,0
+HNI.US,D,20090526,000000,11.6229,12.7899,11.5656,12.5363,331840.07477759,0
+HNI.US,D,20090527,000000,12.4586,12.6276,12.03,12.0621,333407.5038759,0
+HNI.US,D,20090528,000000,12.2235,12.3478,11.7211,12.0252,385082.23468772,0
+HNI.US,D,20090529,000000,12.0495,12.1146,11.757,12.0252,904817.22939332,0
+HNI.US,D,20090601,000000,12.2535,13.0484,12.202,12.7384,430082.78447358,0
+HNI.US,D,20090602,000000,12.68,12.7763,12.4517,12.4886,480775.68510826,0
+HNI.US,D,20090603,000000,12.3711,12.5625,12.2166,12.3556,257867.30138918,0
+HNI.US,D,20090604,000000,12.3847,12.549,12.1214,12.4382,291501.67457504,0
+HNI.US,D,20090605,000000,12.5752,12.6713,12.3332,12.5363,280992.79832888,0
+HNI.US,D,20090608,000000,12.6334,13.167,12.6131,12.9376,683401.14520973,0
+HNI.US,D,20090609,000000,12.9541,12.991,12.6966,12.715,312591.46911389,0
+HNI.US,D,20090610,000000,12.82,12.8939,12.3478,12.5917,361484.34775715,0
+HNI.US,D,20090611,000000,12.68,12.9541,12.5917,12.6131,193977.32700026,0
+HNI.US,D,20090612,000000,12.5693,12.7083,12.4245,12.509,327661.6360782,0
+HNI.US,D,20090615,000000,12.3478,12.5159,12.202,12.4712,478727.6326423,0
+HNI.US,D,20090616,000000,12.5625,12.7034,12.2166,12.3069,323645.80656957,0
+HNI.US,D,20090617,000000,12.2535,12.9211,11.1439,12.6606,619043.9266904,0
+HNI.US,D,20090618,000000,12.6383,12.856,12.4109,12.7384,152036.50584823,0
+HNI.US,D,20090619,000000,12.8036,12.9619,12.6199,12.6606,420804.79805118,0
+HNI.US,D,20090622,000000,12.549,12.6549,12.4177,12.4663,393144.76886777,0
+HNI.US,D,20090623,000000,12.5159,12.68,12.3069,12.3206,408349.75737631,0
+HNI.US,D,20090624,000000,12.4109,12.543,12.2322,12.2934,385575.20812048,0
+HNI.US,D,20090625,000000,12.1953,12.6276,12.1953,12.6131,266142.87419257,0
+HNI.US,D,20090626,000000,12.5227,12.7831,12.3993,12.647,1233781.7973418,0
+HNI.US,D,20090629,000000,12.7656,12.8501,12.3002,12.5363,228277.57453057,0
+HNI.US,D,20090630,000000,12.5829,12.7229,12.4052,12.5159,302771.10899824,0
+HNI.US,D,20090701,000000,12.5994,13.1173,12.5363,12.7704,335063.44177424,0
+HNI.US,D,20090702,000000,12.5159,12.5159,12.0039,12.0039,446837.70615484,0
+HNI.US,D,20090706,000000,11.9746,12.069,11.8445,11.9465,251344.40866094,0
+HNI.US,D,20090707,000000,11.9465,12.0621,11.4538,11.4607,224980.10714317,0
+HNI.US,D,20090708,000000,11.2838,12.715,11.0808,11.2761,372753.78218036,0
+HNI.US,D,20090709,000000,11.3091,11.3791,10.9835,11.1294,371564.05924034,0
+HNI.US,D,20090710,000000,11.0594,11.2692,11.0399,11.1828,212309.96950079,0
+HNI.US,D,20090713,000000,11.2391,11.7939,11.0661,11.7872,214061.62040382,0
+HNI.US,D,20090714,000000,11.7512,11.7715,11.4335,11.7638,213396.77523146,0
+HNI.US,D,20090715,000000,11.9251,12.7831,11.8785,12.7384,423812.03890821,0
+HNI.US,D,20090716,000000,12.7384,13.1173,12.6131,12.9619,292949.71971052,0
+HNI.US,D,20090717,000000,12.991,13.161,12.8939,13.1116,267506.52721639,0
+HNI.US,D,20090720,000000,13.167,13.4944,13.028,13.4778,218408.84332654,0
+HNI.US,D,20090721,000000,14.0938,14.6147,13.7265,14.0938,528765.97982557,0
+HNI.US,D,20090722,000000,14.0822,14.2279,13.7498,13.9977,308487.13080525,0
+HNI.US,D,20090723,000000,14.2425,16.8106,14.1464,16.5191,1256863.0398814,0
+HNI.US,D,20090724,000000,16.4511,16.4511,15.3482,15.3919,776817.03778748,0
+HNI.US,D,20090727,000000,15.3998,15.6962,15.2803,15.3385,568885.1663722,0
+HNI.US,D,20090728,000000,15.2239,15.6777,15.2239,15.5639,462360.70884027,0
+HNI.US,D,20090729,000000,15.5368,15.8555,15.4882,15.6203,384079.82106872,0
+HNI.US,D,20090730,000000,15.8866,16.0983,15.5047,15.7855,487848.15573441,0
+HNI.US,D,20090731,000000,15.7087,16.0226,15.3716,15.4366,713407.68676619,0
+HNI.US,D,20090803,000000,15.5912,15.6902,14.9324,15.2296,745116.47896521,0
+HNI.US,D,20090804,000000,15.0996,15.9235,15.0305,15.7603,275980.7302338,0
+HNI.US,D,20090805,000000,15.7603,15.9235,14.9888,15.3016,302512.7868028,0
+HNI.US,D,20090806,000000,15.4192,15.4192,14.8732,14.9888,245734.39157958,0
+HNI.US,D,20090807,000000,15.3482,15.7933,15.2599,15.4143,397913.95234878,0
+HNI.US,D,20090810,000000,15.1976,15.4454,15.1053,15.3269,466646.18143737,0
+HNI.US,D,20090811,000000,15.1976,15.3337,14.9469,15.1209,366573.60375923,0
+HNI.US,D,20090812,000000,15.0859,15.6407,14.9888,15.3337,276811.27211321,0
+HNI.US,D,20090813,000000,15.3716,15.5416,15.2296,15.3872,175271.09502982,0
+HNI.US,D,20090814,000000,15.3065,15.3872,14.3581,14.6846,318569.92980471,0
+HNI.US,D,20090817,000000,14.3144,14.5058,14.2046,14.3882,261743.1634931,0
+HNI.US,D,20090818,000000,14.4689,14.9139,14.3368,14.8294,194092.59427473,0
+HNI.US,D,20090819,000000,14.6292,15.1976,14.5642,15.0578,187485.30943482,0
+HNI.US,D,20090820,000000,15.0382,15.2162,14.9324,15.1627,117955.47197382,0
+HNI.US,D,20090821,000000,15.3872,15.9584,15.2666,15.8913,545541.48494871,0
+HNI.US,D,20090824,000000,15.8983,15.9808,15.3482,15.4299,290006.28752326,0
+HNI.US,D,20090825,000000,15.5289,15.629,15.3016,15.3872,181986.44293954,0
+HNI.US,D,20090826,000000,15.3065,15.7369,15.2385,15.5709,131512.75596076,0
+HNI.US,D,20090827,000000,15.5047,15.5047,14.8585,15.3065,113511.50687433,0
+HNI.US,D,20090828,000000,15.4454,15.5222,14.6778,14.9198,125360.36518615,0
+HNI.US,D,20090831,000000,14.7809,14.9324,14.4339,14.8858,253990.41011319,0
+HNI.US,D,20090901,000000,14.8858,14.982,14.2046,14.4058,369508.80256973,0
+HNI.US,D,20090902,000000,14.3008,14.7265,14.294,14.6079,224915.26930129,0
+HNI.US,D,20090903,000000,14.6487,14.8138,14.2882,14.8071,210816.64079319,0
+HNI.US,D,20090904,000000,14.8071,14.9761,14.5243,14.8508,460832.38828151,0
+HNI.US,D,20090908,000000,15.0442,15.2239,14.7429,14.9965,369925.61726758,0
+HNI.US,D,20090909,000000,14.9965,15.2162,14.9392,15.1209,388303.54334021,0
+HNI.US,D,20090910,000000,15.1209,15.3803,15.0792,15.3385,639694.26474535,0
+HNI.US,D,20090911,000000,15.2803,15.4523,15.154,15.3065,206714.36082873,0
+HNI.US,D,20090914,000000,15.1976,15.6407,15.1131,15.6136,181636.52442778,0
+HNI.US,D,20090915,000000,15.5494,15.6777,15.3385,15.5709,155720.94194275,0
+HNI.US,D,20090916,000000,15.5766,15.8866,15.4571,15.8477,369491.30664414,0
+HNI.US,D,20090917,000000,15.8555,16.1722,15.7603,15.9808,405939.43633347,0
+HNI.US,D,20090918,000000,16.0606,16.6037,16.0158,16.4511,463565.86936169,0
+HNI.US,D,20090921,000000,16.2771,16.3763,16.1809,16.2218,294337.04369247,0
+HNI.US,D,20090922,000000,16.2907,16.592,16.147,16.5123,172210.33722392,0
+HNI.US,D,20090923,000000,16.5123,16.6872,16.2655,16.3403,257779.82176125,0
+HNI.US,D,20090924,000000,16.3763,16.4579,15.8983,16.0099,245553.25729113,0
+HNI.US,D,20090925,000000,16.0099,16.2286,15.9166,15.9517,173170.55478711,0
+HNI.US,D,20090928,000000,16.076,16.763,15.9662,16.556,193645.93358617,0
+HNI.US,D,20090929,000000,16.5386,16.7426,16.2771,16.3209,308429.49716801,0
+HNI.US,D,20090930,000000,16.2907,16.5968,15.7369,16.3549,298099.6968661,0
+HNI.US,D,20091001,000000,16.3403,16.5191,15.5639,15.7019,333136.83161532,0
+HNI.US,D,20091002,000000,15.4882,15.6689,15.2296,15.3385,281230.53708246,0
+HNI.US,D,20091005,000000,15.5582,15.6136,15.2045,15.4523,393980.45660764,0
+HNI.US,D,20091006,000000,15.6543,15.8788,15.4454,15.7019,325662.98387273,0
+HNI.US,D,20091007,000000,15.6057,15.767,15.5174,15.6612,148158.58540013,0
+HNI.US,D,20091008,000000,15.8,16.0352,15.7223,15.7933,400587.74144756,0
+HNI.US,D,20091009,000000,15.7146,15.9662,15.7146,15.8913,265619.02559701,0
+HNI.US,D,20091012,000000,15.9584,16.283,15.8866,16.0158,192764.96227419,0
+HNI.US,D,20091013,000000,15.9808,16.0469,15.6543,15.7603,186868.83535084,0
+HNI.US,D,20091014,000000,15.973,16.216,15.8866,16.042,415306.96072799,0
+HNI.US,D,20091015,000000,15.9109,16.1402,15.8788,16.076,384986.52168304,0
+HNI.US,D,20091016,000000,15.9808,16.1946,15.7787,16.0983,327014.28683142,0
+HNI.US,D,20091019,000000,16.2023,16.6513,16.0226,16.592,447981.11635066,0
+HNI.US,D,20091020,000000,16.6328,16.9787,16.4802,16.9621,655915.04611013,0
+HNI.US,D,20091021,000000,16.9437,17.4888,16.6813,16.937,795854.66317201,0
+HNI.US,D,20091022,000000,18.5169,20.2124,18.1438,20.0618,1402574.2540433,0
+HNI.US,D,20091023,000000,20.055,20.0811,18.9559,19.7897,1096422.3147182,0
+HNI.US,D,20091026,000000,19.8627,20.3747,19.5351,19.5963,442075.72687848,0
+HNI.US,D,20091027,000000,19.6099,20.021,19.1251,19.162,449513.5535978,0
+HNI.US,D,20091028,000000,19.2028,19.6255,18.6683,18.7636,645479.24108261,0
+HNI.US,D,20091029,000000,18.9482,18.9666,18.579,18.683,479752.68804737,0
+HNI.US,D,20091030,000000,18.5363,18.9182,18.0864,18.2399,558712.82940059,0
+HNI.US,D,20091102,000000,18.3643,18.9842,18.066,18.4742,352340.15370689,0
+HNI.US,D,20091103,000000,18.2749,19.3087,18.2749,19.229,608201.59868595,0
+HNI.US,D,20091104,000000,19.3457,20.0948,18.6489,18.6888,740068.38984687,0
+HNI.US,D,20091105,000000,18.9559,19.3029,18.6683,19.2417,697659.29539232,0
+HNI.US,D,20091106,000000,19.0493,19.5351,18.8686,19.0911,440649.29435696,0
+HNI.US,D,20091109,000000,19.3622,19.5147,19.1376,19.229,431345.57863223,0
+HNI.US,D,20091110,000000,19.1766,19.5147,18.8803,18.9405,386763.90188842,0
+HNI.US,D,20091111,000000,19.1027,19.3825,18.75,18.9666,306736.50907429,0
+HNI.US,D,20091112,000000,18.9619,19.1697,18.3566,18.3866,285830.93634016,0
+HNI.US,D,20091113,000000,18.5314,18.7043,18.0388,18.4322,322960.37795534,0
+HNI.US,D,20091116,000000,18.6752,19.1251,18.4061,18.9327,389313.16116387,0
+HNI.US,D,20091117,000000,18.7705,18.9182,18.4536,18.8162,299006.39748042,0
+HNI.US,D,20091118,000000,18.6966,18.7705,18.4391,18.7043,222375.27257467,0
+HNI.US,D,20091119,000000,18.6004,18.683,17.9678,18.0708,311788.71488101,0
+HNI.US,D,20091120,000000,17.9134,18.2186,17.7395,18.1495,225579.08530155,0
+HNI.US,D,20091123,000000,18.2186,18.851,18.2186,18.3788,199836.40372824,0
+HNI.US,D,20091124,000000,18.4322,18.4391,18.1088,18.2749,174437.46563414,0
+HNI.US,D,20091125,000000,18.3215,18.6062,18.2186,18.2622,337125.90264951,0
+HNI.US,D,20091127,000000,17.9056,18.1349,17.4752,17.824,230522.19886637,0
+HNI.US,D,20091130,000000,17.8464,18.0591,17.4081,17.5092,473736.1479891,0
+HNI.US,D,20091201,000000,17.7123,18.3506,17.7123,18.1962,560570.48502927,0
+HNI.US,D,20091202,000000,18.1836,18.6489,18.0504,18.2253,262182.619977,0
+HNI.US,D,20091203,000000,18.3215,18.5586,17.8464,17.8629,195213.36268449,0
+HNI.US,D,20091204,000000,18.2545,19.1183,18.2545,18.683,510828.53940892,0
+HNI.US,D,20091207,000000,18.683,18.683,18.2622,18.3429,391355.03859727,0
+HNI.US,D,20091208,000000,18.101,18.3138,17.7948,18.2468,221794.81951397,0
+HNI.US,D,20091209,000000,18.1612,18.5926,18.0038,18.4964,246012.2680448,0
+HNI.US,D,20091210,000000,18.7043,18.8734,18.4012,18.509,261695.82157681,0
+HNI.US,D,20091211,000000,18.5926,19.1251,18.4964,19.058,237899.30443219,0
+HNI.US,D,20091214,000000,19.1843,19.3126,18.8967,19.3029,407284.5642596,0
+HNI.US,D,20091215,000000,19.1843,19.507,19.0415,19.1183,275491.87348942,0
+HNI.US,D,20091216,000000,19.3126,19.5147,18.8219,19.0289,236681.79384564,0
+HNI.US,D,20091217,000000,18.7462,19.0289,18.6752,18.9559,172913.26176374,0
+HNI.US,D,20091218,000000,19.1251,19.5147,19.1251,19.4127,891525.47180648,0
+HNI.US,D,20091221,000000,19.5351,19.7149,19.1027,19.2728,299710.35119235,0
+HNI.US,D,20091222,000000,19.2728,19.4573,19.058,19.4244,197673.08398783,0
+HNI.US,D,20091223,000000,19.4652,19.5429,19.1843,19.4127,160945.01948908,0
+HNI.US,D,20091224,000000,19.5224,19.5224,19.2883,19.4573,51830.135797942,0
+HNI.US,D,20091228,000000,19.5759,19.5759,19.2806,19.4573,146758.91135304,0
+HNI.US,D,20091229,000000,19.5429,19.5429,19.2349,19.2883,65792.913589699,0
+HNI.US,D,20091230,000000,19.3273,19.5604,19.1465,19.4729,217799.57344721,0
+HNI.US,D,20091231,000000,19.5564,19.7586,19.1376,19.1465,229891.3163731,0
+HNI.US,D,20100104,000000,19.3747,19.816,19.3747,19.5759,252970.50056858,0
+HNI.US,D,20100105,000000,19.507,19.5429,18.9783,19.1843,225127.27875254,0
+HNI.US,D,20100106,000000,19.1251,19.4729,19.058,19.1903,245223.92222122,0
+HNI.US,D,20100107,000000,19.197,19.7294,19.058,19.4244,160352.21636325,0
+HNI.US,D,20100108,000000,19.3203,19.5351,19.2942,19.4069,111969.80707835,0
+HNI.US,D,20100111,000000,19.4652,19.6595,19.0736,19.2883,218419.13504747,0
+HNI.US,D,20100112,000000,19.058,19.2806,18.991,19.1251,193627.40848849,0
+HNI.US,D,20100113,000000,18.75,19.1766,18.5838,19.0979,680189.0991061,0
+HNI.US,D,20100114,000000,18.9726,19.3203,18.9726,19.1543,114522.15387009,0
+HNI.US,D,20100115,000000,19.2028,19.2883,18.9726,19.1543,413455.48013189,0
+HNI.US,D,20100119,000000,19.1465,19.4379,19.0736,19.4244,225038.76995251,0
+HNI.US,D,20100120,000000,19.2485,19.2562,18.7374,18.8803,473083.65288186,0
+HNI.US,D,20100121,000000,18.889,19.023,18.4168,18.7102,547291.07750756,0
+HNI.US,D,20100122,000000,18.6344,18.75,18.2749,18.3362,332788.97144774,0
+HNI.US,D,20100125,000000,18.5169,18.5363,18.2253,18.4012,203880.02088339,0
+HNI.US,D,20100126,000000,18.3069,18.3643,17.9678,17.9825,213391.629371,0
+HNI.US,D,20100127,000000,17.9056,18.1894,17.7598,18.0708,261845.05153034,0
+HNI.US,D,20100128,000000,18.1242,18.1749,17.6851,17.7463,241062.97944743,0
+HNI.US,D,20100129,000000,17.8036,17.9678,17.3382,17.3382,404963.78118888,0
+HNI.US,D,20100201,000000,17.4558,17.8998,17.4081,17.8784,216763.19714913,0
+HNI.US,D,20100202,000000,17.9134,18.0941,17.7191,17.9494,280786.96391019,0
+HNI.US,D,20100203,000000,17.824,18.0096,17.5471,17.9056,200133.83446325,0
+HNI.US,D,20100204,000000,17.7812,17.9056,17.4635,17.6442,277483.32149023,0
+HNI.US,D,20100205,000000,17.6442,17.8998,17.379,17.8036,275291.1849312,0
+HNI.US,D,20100208,000000,17.7948,17.7948,17.3664,17.4491,193857.94303742,0
+HNI.US,D,20100209,000000,17.7191,17.8707,17.2585,17.6909,242981.3562296,0
+HNI.US,D,20100210,000000,17.6588,17.6588,16.8184,17.2964,541231.31222135,0
+HNI.US,D,20100211,000000,17.0827,17.1565,16.6444,16.8106,435240.99500591,0
+HNI.US,D,20100212,000000,16.5833,16.5833,16.147,16.4453,361501.84368273,0
+HNI.US,D,20100216,000000,16.6513,16.6513,16.2218,16.5327,296307.90825142,0
+HNI.US,D,20100217,000000,16.5473,16.6328,16.3549,16.627,253547.86611301,0
+HNI.US,D,20100218,000000,16.5473,16.7212,16.5191,16.6328,299496.28339691,0
+HNI.US,D,20100219,000000,16.6513,16.7066,16.4948,16.556,249965.31805572,0
+HNI.US,D,20100222,000000,16.5473,16.7717,16.3957,16.7367,304643.17303623,0
+HNI.US,D,20100223,000000,16.6377,16.6658,16.4307,16.5006,387006.78650247,0
+HNI.US,D,20100224,000000,16.5064,16.7951,16.3073,16.6377,210566.55197449,0
+HNI.US,D,20100225,000000,16.2101,16.5618,16.0673,16.4734,226257.30971114,0
+HNI.US,D,20100226,000000,16.5064,16.7066,16.1809,16.4734,272995.10199072,0
+HNI.US,D,20100301,000000,16.4647,16.5327,16.3209,16.4948,249634.95381373,0
+HNI.US,D,20100302,000000,16.4871,16.7717,16.383,16.6444,393361.92417948,0
+HNI.US,D,20100303,000000,16.7504,17.1633,16.6658,16.9087,422242.55146572,0
+HNI.US,D,20100304,000000,16.902,17.0263,16.8251,16.8961,225869.31183191,0
+HNI.US,D,20100305,000000,16.9554,17.3198,16.8465,17.2294,247676.43931991,0
+HNI.US,D,20100308,000000,17.1935,17.3431,17.1196,17.2217,178335.9695241,0
+HNI.US,D,20100309,000000,17.1769,17.379,17.0594,17.1857,111309.07859436,0
+HNI.US,D,20100310,000000,17.1303,17.8707,17.1041,17.7123,603888.33844233,0
+HNI.US,D,20100311,000000,17.5781,17.9425,17.3722,17.9134,150723.28225699,0
+HNI.US,D,20100312,000000,17.9358,17.9552,17.4004,17.484,264888.31341066,0
+HNI.US,D,20100315,000000,17.4965,17.7259,17.4675,17.6511,145819.27723173,0
+HNI.US,D,20100316,000000,17.9425,18.7043,17.9425,18.7043,494236.22691841,0
+HNI.US,D,20100317,000000,18.7325,18.8287,18.5032,18.5838,264310.94786624,0
+HNI.US,D,20100318,000000,18.6489,18.8433,18.3788,18.3788,187847.57801171,0
+HNI.US,D,20100319,000000,18.4322,18.6489,17.996,18.1349,509120.1137338,0
+HNI.US,D,20100322,000000,17.9746,18.5645,17.9746,18.4964,157583.74343189,0
+HNI.US,D,20100323,000000,18.5226,19.0289,18.4168,18.9783,347077.99679311,0
+HNI.US,D,20100324,000000,18.9055,19.1309,18.8569,18.9559,344072.81428026,0
+HNI.US,D,20100325,000000,19.162,19.2485,18.6567,18.683,172698.16479621,0
+HNI.US,D,20100326,000000,18.7462,18.851,18.3788,18.7102,181120.90920896,0
+HNI.US,D,20100329,000000,18.8433,18.8686,18.6567,18.7849,122182.28176161,0
+HNI.US,D,20100330,000000,18.7705,19.0862,18.4459,18.6616,173183.93402433,0
+HNI.US,D,20100331,000000,18.5363,19.0066,18.4255,18.4536,231858.06424367,0
+HNI.US,D,20100401,000000,18.6208,18.6208,17.9056,18.2253,217761.49407976,0
+HNI.US,D,20100405,000000,18.2622,18.7043,18.1438,18.579,153413.53810926,0
+HNI.US,D,20100406,000000,18.4109,18.7849,18.4109,18.75,182141.84792566,0
+HNI.US,D,20100407,000000,18.6683,18.8686,18.5363,18.6966,192240.08450653,0
+HNI.US,D,20100408,000000,18.579,18.9055,18.3283,18.6966,160350.15801908,0
+HNI.US,D,20100409,000000,18.7257,18.8287,18.4829,18.7782,158619.0905579,0
+HNI.US,D,20100412,000000,18.8569,18.8967,18.4109,18.5314,319216.24987939,0
+HNI.US,D,20100413,000000,18.4391,18.6616,18.4255,18.613,119796.660849,0
+HNI.US,D,20100414,000000,18.7588,19.673,18.6616,19.6663,211199.49281196,0
+HNI.US,D,20100415,000000,19.5429,20.1171,19.5429,20.0297,342822.37018673,0
+HNI.US,D,20100416,000000,19.9423,20.0811,19.6021,19.8247,256506.73588165,0
+HNI.US,D,20100419,000000,19.7003,20.2191,19.7003,20.1385,190637.66355705,0
+HNI.US,D,20100420,000000,20.3095,21.1908,20.2251,21.1685,554407.80253373,0
+HNI.US,D,20100421,000000,21.1908,22.5026,21.1306,22.2646,785123.48575367,0
+HNI.US,D,20100422,000000,22.2519,23.415,21.6621,23.3469,793214.83675232,0
+HNI.US,D,20100423,000000,23.4354,23.5597,23.068,23.3381,411140.87209374,0
+HNI.US,D,20100426,000000,23.3333,24.4535,23.1458,23.824,429924.29197119,0
+HNI.US,D,20100427,000000,23.7784,23.9154,22.108,22.1887,624324.60870186,0
+HNI.US,D,20100428,000000,22.2586,22.2975,21.6747,21.7185,438369.67816999,0
+HNI.US,D,20100429,000000,21.8699,22.5279,21.6553,22.3189,363629.14239989,0
+HNI.US,D,20100430,000000,22.3189,22.627,21.5085,21.5085,506350.61163034,0
+HNI.US,D,20100503,000000,21.5708,21.9885,21.323,21.9206,468670.56294517,0
+HNI.US,D,20100504,000000,21.7319,21.7319,20.6944,20.8236,378562.42947576,0
+HNI.US,D,20100505,000000,20.5768,20.9838,20.3397,20.5893,278992.08777922,0
+HNI.US,D,20100506,000000,20.4048,20.7817,17.7395,19.2562,663609.13668071,0
+HNI.US,D,20100507,000000,19.1309,19.5429,18.509,18.9259,535967.09696339,0
+HNI.US,D,20100510,000000,19.9276,20.5164,19.4923,20.4796,341187.01573024,0
+HNI.US,D,20100511,000000,20.1473,21.2617,19.8888,20.8508,296078.40287458,0
+HNI.US,D,20100512,000000,20.9392,22.0498,20.8721,21.9206,358633.54105831,0
+HNI.US,D,20100513,000000,21.7991,22.0936,21.4337,21.973,465980.30709291,0
+HNI.US,D,20100514,000000,21.8205,21.8205,21.2258,21.5872,364189.01201871,0
+HNI.US,D,20100517,000000,21.7874,22.2519,21.1501,22.1411,349160.01193815,0
+HNI.US,D,20100518,000000,22.487,22.8047,21.8565,22.0769,572565.48577836,0
+HNI.US,D,20100519,000000,21.7048,21.8933,20.6165,20.739,370894.0682075,0
+HNI.US,D,20100520,000000,20.2473,20.3931,19.5896,19.8627,444123.77934443,0
+HNI.US,D,20100521,000000,19.3457,20.636,19.229,20.5845,511812.42793025,0
+HNI.US,D,20100524,000000,20.4514,20.8644,20.088,20.1473,327075.00798493,0
+HNI.US,D,20100525,000000,19.4768,19.985,18.7849,19.9141,641904.92640207,0
+HNI.US,D,20100526,000000,19.9792,21.1374,19.9578,20.672,856112.68924317,0
+HNI.US,D,20100527,000000,21.1219,21.5582,20.8798,21.5582,299459.23320155,0
+HNI.US,D,20100528,000000,21.4706,21.5231,20.8585,21.2472,255247.02923927,0
+HNI.US,D,20100601,000000,21.0966,21.0966,19.9714,19.9927,515073.87429439,0
+HNI.US,D,20100602,000000,20.088,20.7138,19.7586,20.7068,242010.8469455,0
+HNI.US,D,20100603,000000,20.6428,20.9207,20.1307,20.569,264556.91999657,0
+HNI.US,D,20100604,000000,20.0346,20.0471,18.3866,18.4829,555826.00167849,0
+HNI.US,D,20100607,000000,18.4896,18.6208,17.7948,17.8318,368857.33663458,0
+HNI.US,D,20100608,000000,17.9425,18.101,17.414,17.9621,302769.05065407,0
+HNI.US,D,20100609,000000,18.1612,18.7102,17.9056,18.3566,295615.27543254,0
+HNI.US,D,20100610,000000,18.8162,19.1309,18.6567,19.1251,225206.52500373,0
+HNI.US,D,20100611,000000,18.851,19.9276,18.7325,19.8557,634332.27813851,0
+HNI.US,D,20100614,000000,20.124,20.4582,19.8888,19.9977,257354.77368666,0
+HNI.US,D,20100615,000000,20.1609,20.3747,19.7071,20.295,314009.66825865,0
+HNI.US,D,20100616,000000,20.0695,20.466,20.0297,20.2191,190968.02779904,0
+HNI.US,D,20100617,000000,20.4125,20.5534,20.0054,20.4961,280255.91110997,0
+HNI.US,D,20100618,000000,20.6282,20.7185,20.2707,20.3183,543762.04639913,0
+HNI.US,D,20100621,000000,20.672,20.8391,20.0054,20.1385,172461.45521472,0
+HNI.US,D,20100622,000000,20.1861,21.0722,20.021,20.0734,367643.94273641,0
+HNI.US,D,20100623,000000,20.021,20.021,19.3534,19.5224,224625.04277094,0
+HNI.US,D,20100624,000000,19.3087,20.2124,19.1903,19.745,395491.28124082,0
+HNI.US,D,20100625,000000,19.8627,21.0305,19.7227,20.602,1304169.9643288,0
+HNI.US,D,20100628,000000,20.6428,21.0578,20.5845,20.672,319117.44935842,0
+HNI.US,D,20100629,000000,20.3611,20.4922,19.745,19.9792,651782.92015494,0
+HNI.US,D,20100630,000000,19.9927,20.125,19.0347,19.1173,659152.8215161,0
+HNI.US,D,20100701,000000,19.229,19.229,18.0708,18.6616,497237.2927429,0
+HNI.US,D,20100702,000000,18.8433,18.8433,17.996,18.0388,408485.60809264,0
+HNI.US,D,20100706,000000,18.2029,18.4662,17.0185,17.1041,517172.35619291,0
+HNI.US,D,20100707,000000,17.1633,18.3643,17.1633,18.2749,619014.08069968,0
+HNI.US,D,20100708,000000,18.3283,18.6683,18.1749,18.6344,305528.26103659,0
+HNI.US,D,20100709,000000,18.6062,19.0415,18.6062,18.9666,209850.24819746,0
+HNI.US,D,20100712,000000,18.8734,19.0493,18.3429,18.579,227932.80187927,0
+HNI.US,D,20100713,000000,18.9482,19.2942,18.8162,19.2028,337741.34756139,0
+HNI.US,D,20100714,000000,19.0736,19.3273,18.8627,19.0911,135099.42070642,0
+HNI.US,D,20100715,000000,19.0493,19.1697,18.27,18.4459,380317.16789508,0
+HNI.US,D,20100716,000000,18.2845,18.4662,17.7812,17.8105,431715.05141378,0
+HNI.US,D,20100719,000000,17.8571,18.0174,17.5092,17.9882,198495.39249049,0
+HNI.US,D,20100720,000000,17.6375,18.4168,17.5267,18.3566,300969.02866263,0
+HNI.US,D,20100721,000000,18.5732,18.6208,17.6084,17.7337,570458.77050308,0
+HNI.US,D,20100722,000000,18.6344,19.0804,18.5363,18.9182,731370.85648517,0
+HNI.US,D,20100723,000000,18.7102,19.0736,18.0708,18.8433,525593.04226148,0
+HNI.US,D,20100726,000000,18.8433,19.3203,18.6489,19.2641,324965.20519337,0
+HNI.US,D,20100727,000000,19.4993,19.7003,19.023,19.2174,264203.91396852,0
+HNI.US,D,20100728,000000,19.2174,19.2417,18.3506,18.3643,278434.27650458,0
+HNI.US,D,20100729,000000,18.4662,18.717,17.8464,18.1962,280096.38943548,0
+HNI.US,D,20100730,000000,17.9056,18.3506,17.6909,17.9056,281233.62459874,0
+HNI.US,D,20100802,000000,18.2798,18.579,18.101,18.3788,245956.69275175,0
+HNI.US,D,20100803,000000,18.3069,18.8433,17.8784,18.4012,304386.90918496,0
+HNI.US,D,20100804,000000,18.5363,18.9559,18.4829,18.75,252350.93896832,0
+HNI.US,D,20100805,000000,18.5363,19.1115,18.3934,18.7257,278039.07442069,0
+HNI.US,D,20100806,000000,18.4168,18.6616,17.8036,18.373,282046.67055256,0
+HNI.US,D,20100809,000000,18.5732,19.1251,18.2845,19.0668,271935.05473447,0
+HNI.US,D,20100810,000000,18.8287,19.2203,18.6004,18.8093,444014.68710253,0
+HNI.US,D,20100811,000000,18.3429,18.3788,17.6802,17.8318,424011.69829435,0
+HNI.US,D,20100812,000000,17.4004,17.8464,17.4004,17.7123,386706.26825118,0
+HNI.US,D,20100813,000000,17.5675,17.5675,17.1234,17.1633,257584.27906349,0
+HNI.US,D,20100816,000000,16.9787,17.518,16.9787,17.2362,206532.19736819,0
+HNI.US,D,20100817,000000,17.5092,17.8921,17.2585,17.6084,185596.77864335,0
+HNI.US,D,20100818,000000,17.518,17.9358,17.1196,17.5617,185052.34660592,0
+HNI.US,D,20100819,000000,17.4364,17.5267,16.5833,16.6998,296021.79840944,0
+HNI.US,D,20100820,000000,16.5618,16.6182,16.216,16.5249,272101.78061361,0
+HNI.US,D,20100823,000000,16.5006,16.5123,15.7855,16.0352,344016.20981512,0
+HNI.US,D,20100824,000000,15.7146,16.3141,15.6845,15.936,399030.60407018,0
+HNI.US,D,20100825,000000,15.8,16.4948,15.6962,16.4734,274432.85540527,0
+HNI.US,D,20100826,000000,16.5473,16.6037,15.9166,15.9517,531310.09324056,0
+HNI.US,D,20100827,000000,16.2286,16.7426,15.9662,16.6872,249915.91779524,0
+HNI.US,D,20100830,000000,16.5618,16.7134,16.1878,16.2023,311838.11514149,0
+HNI.US,D,20100831,000000,16.1353,16.589,15.942,16.076,596205.56876478,0
+HNI.US,D,20100901,000000,16.4151,17.1711,16.3141,17.1303,480644.98025239,0
+HNI.US,D,20100902,000000,16.937,17.7337,16.8251,17.6647,452879.97551546,0
+HNI.US,D,20100903,000000,17.9425,18.3788,17.8571,18.3283,346366.83887654,0
+HNI.US,D,20100907,000000,18.2845,18.3215,17.6084,17.996,495219.08626766,0
+HNI.US,D,20100908,000000,17.9882,18.3934,17.9882,18.0591,240507.22651697,0
+HNI.US,D,20100909,000000,18.4012,18.4012,17.6725,17.8162,136184.16809291,0
+HNI.US,D,20100910,000000,17.8318,18.1962,17.379,17.4227,366255.58958236,0
+HNI.US,D,20100913,000000,17.7191,18.7462,17.7123,18.5838,387359.79253051,0
+HNI.US,D,20100914,000000,18.5732,18.5732,18.0504,18.1088,185022.50061521,0
+HNI.US,D,20100915,000000,18.101,18.373,17.7395,18.2029,133383.79082664,0
+HNI.US,D,20100916,000000,18.1301,18.2029,17.5394,17.8571,167504.96241268,0
+HNI.US,D,20100917,000000,18.0864,18.2622,17.3528,18.0174,312304.33009983,0
+HNI.US,D,20100920,000000,18.0446,18.75,17.7881,18.683,294643.73697632,0
+HNI.US,D,20100921,000000,18.6276,18.6752,18.2798,18.3429,163204.0522342,0
+HNI.US,D,20100922,000000,18.2749,18.5732,17.6219,17.8707,123314.37106439,0
+HNI.US,D,20100923,000000,17.6588,18.2468,17.518,17.5471,251449.38421446,0
+HNI.US,D,20100924,000000,17.8571,18.75,17.7881,18.7102,193831.18456299,0
+HNI.US,D,20100927,000000,18.7374,18.7374,18.373,18.5169,104475.37589389,0
+HNI.US,D,20100928,000000,18.5586,19.3126,18.2992,19.2806,266680.10202534,0
+HNI.US,D,20100929,000000,19.1376,19.6021,19.0493,19.5351,337285.424324,0
+HNI.US,D,20100930,000000,19.7703,20.4125,19.7071,19.7829,565930.41329192,0
+HNI.US,D,20101001,000000,20.0734,20.1093,19.5564,19.9656,182816.98481895,0
+HNI.US,D,20101004,000000,19.8694,19.9977,18.9726,18.9842,227779.45523734,0
+HNI.US,D,20101005,000000,19.2485,20.3824,19.197,20.2191,229547.57289388,0
+HNI.US,D,20101006,000000,20.2124,20.2405,19.8344,20.0734,171512.55854456,0
+HNI.US,D,20101007,000000,20.2707,20.4368,19.985,20.0131,143977.05918447,0
+HNI.US,D,20101008,000000,20.0297,20.6855,19.9024,20.5457,193972.1811398,0
+HNI.US,D,20101011,000000,20.5107,20.6282,20.2191,20.3873,111430.52090138,0
+HNI.US,D,20101012,000000,20.2473,20.4436,20.0734,20.2338,260878.65893461,0
+HNI.US,D,20101013,000000,20.3474,20.7692,20.1861,20.569,403552.78624877,0
+HNI.US,D,20101014,000000,20.5893,20.6428,20.0471,20.2405,316190.48392467,0
+HNI.US,D,20101015,000000,20.4727,20.6282,20.1531,20.5107,246704.90086369,0
+HNI.US,D,20101018,000000,20.602,21.0372,20.5457,20.8955,208365.15286661,0
+HNI.US,D,20101019,000000,20.4922,21.1024,20.088,20.2843,231701.63008546,0
+HNI.US,D,20101020,000000,20.4582,21.2395,20.0346,20.3319,830597.45470249,0
+HNI.US,D,20101021,000000,19.2485,19.7227,16.8106,17.5617,2502961.9688376,0
+HNI.US,D,20101022,000000,17.5617,18.1554,17.5617,18.0319,702331.73669655,0
+HNI.US,D,20101025,000000,18.2253,18.5314,17.9882,18.1242,454837.46083718,0
+HNI.US,D,20101026,000000,17.929,18.2399,17.6802,17.7123,319619.68534003,0
+HNI.US,D,20101027,000000,17.518,17.5394,16.6377,17.0185,625706.78682335,0
+HNI.US,D,20101028,000000,17.2148,17.3315,16.937,17.04,419954.70190199,0
+HNI.US,D,20101029,000000,16.8145,17.1516,16.8145,16.9457,324214.93873726,0
+HNI.US,D,20101101,000000,17.1118,17.1565,16.4871,16.6998,337318.35783098,0
+HNI.US,D,20101102,000000,16.9787,17.2585,16.9087,17.1857,313754.43357949,0
+HNI.US,D,20101103,000000,17.2148,17.5267,16.8465,17.1769,209245.09500651,0
+HNI.US,D,20101104,000000,17.518,18.1495,17.518,17.9212,347220.02254201,0
+HNI.US,D,20101105,000000,17.9056,18.0941,17.6909,17.8318,191902.51605988,0
+HNI.US,D,20101108,000000,17.7463,17.8843,17.6511,17.8784,138166.35354488,0
+HNI.US,D,20101109,000000,17.8998,17.9212,17.379,17.5471,306886.76819993,0
+HNI.US,D,20101110,000000,17.6005,17.8843,17.1711,17.7881,221763.94435116,0
+HNI.US,D,20101111,000000,17.5092,17.8629,17.3927,17.6647,174261.47720615,0
+HNI.US,D,20101112,000000,17.3664,17.6219,17.1234,17.1428,249341.6397671,0
+HNI.US,D,20101115,000000,17.243,17.7948,17.1041,17.5345,225339.28820379,0
+HNI.US,D,20101116,000000,17.3382,17.3867,16.6872,16.8757,274389.63017734,0
+HNI.US,D,20101117,000000,16.9437,17.243,16.8378,17.1711,181103.41328337,0
+HNI.US,D,20101118,000000,17.3315,17.8386,17.1993,17.6802,253278.22302452,0
+HNI.US,D,20101119,000000,17.5675,17.7948,17.484,17.7395,121288.96038449,0
+HNI.US,D,20101122,000000,17.6005,17.8843,17.3265,17.8105,147707.8080232,0
+HNI.US,D,20101123,000000,17.4558,17.4635,17.0118,17.1196,201285.47803581,0
+HNI.US,D,20101124,000000,17.3198,18.1438,17.3198,18.1301,228343.44154455,0
+HNI.US,D,20101126,000000,17.8629,18.3566,17.8629,18.0319,68252.63489303,0
+HNI.US,D,20101129,000000,17.7881,18.2622,17.518,18.2253,225059.35339437,0
+HNI.US,D,20101130,000000,17.9318,18.3633,17.9318,18.3215,367576.01737824,0
+HNI.US,D,20101201,000000,19.023,19.6021,18.6966,19.5681,448111.82120653,0
+HNI.US,D,20101202,000000,19.6333,20.2065,19.4768,20.1016,369616.86563954,0
+HNI.US,D,20101203,000000,19.9276,20.3251,19.7771,20.2843,322728.81423432,0
+HNI.US,D,20101206,000000,20.2065,20.8109,20.0346,20.7332,295624.53798137,0
+HNI.US,D,20101207,000000,21.1501,21.1501,20.7068,20.739,352610.82596746,0
+HNI.US,D,20101208,000000,20.8449,21.1219,20.6098,20.6098,194382.82080508,0
+HNI.US,D,20101209,000000,20.8798,20.9916,20.636,20.9392,212795.7387289,0
+HNI.US,D,20101210,000000,21.0188,21.0305,20.8721,21.0247,237538.06502739,0
+HNI.US,D,20101213,000000,21.2122,21.2122,20.8644,20.9324,171851.1561633,0
+HNI.US,D,20101214,000000,21.0578,21.1501,20.8798,21.0052,227828.85549783,0
+HNI.US,D,20101215,000000,21.1995,21.5163,20.8304,21.0578,330572.13475846,0
+HNI.US,D,20101216,000000,21.08,21.7748,21.08,21.5959,405564.81769145,0
+HNI.US,D,20101217,000000,21.5163,21.8632,21.2395,21.6349,305159.81742713,0
+HNI.US,D,20101220,000000,21.768,22.3354,21.5872,22.108,279830.86303538,0
+HNI.US,D,20101221,000000,22.285,22.285,21.8632,22.0119,247447.96311516,0
+HNI.US,D,20101222,000000,22.0119,22.2256,21.835,22.1139,113893.329721,0
+HNI.US,D,20101223,000000,22.1673,22.1887,22.0032,22.1197,130001.93132759,0
+HNI.US,D,20101227,000000,22.0498,22.7018,22.0119,22.621,78850.019939226,0
+HNI.US,D,20101228,000000,22.6464,22.7843,22.3577,22.554,422082.00061914,0
+HNI.US,D,20101229,000000,22.5386,22.6502,22.0623,22.1401,135890.85404627,0
+HNI.US,D,20101230,000000,22.076,22.1547,21.9429,21.9487,233611.77349089,0
+HNI.US,D,20101231,000000,21.9885,21.9885,21.4532,21.4599,155850.61762653,0
+HNI.US,D,20110103,000000,21.7874,22.0177,21.6038,21.835,455869.7204469,0
+HNI.US,D,20110104,000000,21.9506,22.0032,20.8585,21.1995,238033.09680433,0
+HNI.US,D,20110105,000000,21.1558,21.8272,21.1558,21.7991,146880.35366007,0
+HNI.US,D,20110106,000000,21.7943,21.9818,21.3988,21.5649,158084.9502414,0
+HNI.US,D,20110107,000000,21.7748,21.8632,20.9392,21.4493,134542.63860387,0
+HNI.US,D,20110110,000000,21.3016,22.0556,21.0372,21.9206,222828.10829578,0
+HNI.US,D,20110111,000000,22.0382,22.3626,21.9206,22.0856,176945.55802586,0
+HNI.US,D,20110112,000000,22.383,22.4297,21.7748,21.9002,201715.67197087,0
+HNI.US,D,20110113,000000,21.9206,21.9206,21.6747,21.9002,121286.9020403,0
+HNI.US,D,20110114,000000,21.9002,22.6862,21.8933,22.4947,188519.62738873,0
+HNI.US,D,20110118,000000,22.3354,22.4744,22.108,22.4744,332078.84270326,0
+HNI.US,D,20110119,000000,22.418,22.4229,21.9643,21.9963,251651.10194478,0
+HNI.US,D,20110120,000000,21.8136,22.1809,21.3899,21.4881,143805.18744487,0
+HNI.US,D,20110121,000000,21.6698,21.8136,21.1102,21.1617,156316.83258487,0
+HNI.US,D,20110124,000000,21.1908,21.7816,21.1908,21.5378,106334.06069466,0
+HNI.US,D,20110125,000000,21.323,21.4259,20.8391,21.3443,163227.72319234,0
+HNI.US,D,20110126,000000,21.4415,22.1489,21.323,22.1139,161796.14481037,0
+HNI.US,D,20110127,000000,22.0235,22.1256,21.6698,22.0294,110166.69757064,0
+HNI.US,D,20110128,000000,21.9409,21.9409,20.4727,20.739,219558.42855491,0
+HNI.US,D,20110131,000000,20.9149,21.2082,20.5194,20.8721,167270.31117539,0
+HNI.US,D,20110201,000000,21.0578,22.0119,20.9547,21.9565,208503.06192714,0
+HNI.US,D,20110202,000000,21.835,22.1343,21.4415,21.5299,114124.89344202,0
+HNI.US,D,20110203,000000,21.4629,21.5378,20.9479,21.2122,111452.13351536,0
+HNI.US,D,20110204,000000,21.08,21.4259,20.8236,21.3988,153969.29103972,0
+HNI.US,D,20110207,000000,21.4415,22.0382,21.3715,21.9818,154845.11649124,0
+HNI.US,D,20110208,000000,21.9963,22.7493,21.9206,22.7436,246103.86436112,0
+HNI.US,D,20110209,000000,23.755,25.091,21.973,23.2138,1318062.7584181,0
+HNI.US,D,20110210,000000,22.8194,22.8194,21.0722,21.1102,367766.41421553,0
+HNI.US,D,20110211,000000,20.8585,21.5512,20.8236,21.5512,228537.95507022,0
+HNI.US,D,20110214,000000,21.6136,22.1557,21.5785,21.6416,241817.36259192,0
+HNI.US,D,20110215,000000,21.5582,21.7748,21.4202,21.4765,137422.26212132,0
+HNI.US,D,20110216,000000,21.5872,22.0382,21.5872,21.9963,150962.05018267,0
+HNI.US,D,20110218,000000,22.7687,22.8047,22.2917,22.3976,166373.902282,0
+HNI.US,D,20110222,000000,22.108,22.5026,21.9643,21.9963,322270.83265274,0
+HNI.US,D,20110223,000000,22.0856,22.2383,21.2055,21.3899,208396.02802941,0
+HNI.US,D,20110224,000000,21.4493,21.5872,20.7138,20.9838,251976.32032632,0
+HNI.US,D,20110225,000000,21.0372,22.0769,20.9838,22.0769,222835.31250044,0
+HNI.US,D,20110228,000000,22.2383,22.3432,21.7855,21.9866,179059.4775058,0
+HNI.US,D,20110301,000000,22.1673,22.2519,21.4706,21.6038,252838.76654062,0
+HNI.US,D,20110302,000000,21.6038,21.8632,21.3181,21.5085,180537.36863199,0
+HNI.US,D,20110303,000000,21.9002,22.4598,21.8136,22.2189,259700.2568876,0
+HNI.US,D,20110304,000000,22.1732,22.1732,21.2782,21.4706,222312.49307697,0
+HNI.US,D,20110307,000000,21.5512,21.6961,20.6282,21.2472,279143.37607695,0
+HNI.US,D,20110308,000000,21.2122,22.108,20.9838,21.7126,275459.96915452,0
+HNI.US,D,20110309,000000,21.6136,22.2586,21.4629,22.0498,157260.58339455,0
+HNI.US,D,20110310,000000,21.5649,21.6485,20.429,20.5534,314950.33155207,0
+HNI.US,D,20110311,000000,20.3397,20.9547,20.1171,20.7545,222159.14643505,0
+HNI.US,D,20110314,000000,20.4368,20.8109,20.124,20.5952,164075.76099734,0
+HNI.US,D,20110315,000000,19.8344,20.9392,19.6925,20.6584,215528.19063699,0
+HNI.US,D,20110316,000000,20.5234,20.9081,20.2124,20.5534,366261.76461491,0
+HNI.US,D,20110317,000000,20.9955,20.9955,20.3717,20.5835,281499.15099885,0
+HNI.US,D,20110318,000000,20.8391,21.6096,20.6214,20.7138,579913.77452555,0
+HNI.US,D,20110321,000000,21.1306,21.6621,21.0372,21.4959,229943.80414986,0
+HNI.US,D,20110322,000000,21.5649,21.8136,21.0645,21.2316,91046.738418632,0
+HNI.US,D,20110323,000000,21.0722,21.1558,20.5612,21.0431,252623.66957309,0
+HNI.US,D,20110324,000000,21.2316,21.4561,20.9761,21.3792,195353.3300892,0
+HNI.US,D,20110325,000000,21.4561,21.9506,21.1374,21.7319,245678.81628653,0
+HNI.US,D,20110328,000000,21.8632,21.9565,21.2122,21.2724,285472.78445164,0
+HNI.US,D,20110329,000000,21.2122,21.5085,21.0966,21.4765,231379.4992202,0
+HNI.US,D,20110330,000000,21.4823,21.6621,21.3531,21.6136,260169.55936222,0
+HNI.US,D,20110331,000000,21.5222,21.9429,21.5085,21.8739,246554.64173805,0
+HNI.US,D,20110401,000000,22.1343,22.4812,21.9263,22.1955,322668.0930808,0
+HNI.US,D,20110404,000000,22.4433,22.4433,21.6485,21.8477,222540.96928172,0
+HNI.US,D,20110405,000000,21.8175,22.4063,21.7078,22.2859,168793.48587368,0
+HNI.US,D,20110406,000000,22.4113,22.5628,22.2256,22.5026,163253.45249468,0
+HNI.US,D,20110407,000000,22.5229,22.7183,21.8205,22.0294,344218.95671752,0
+HNI.US,D,20110408,000000,22.2586,22.4356,21.9506,22.0235,239012.8686373,0
+HNI.US,D,20110411,000000,21.973,22.0692,21.5708,21.6883,96218.32818819,0
+HNI.US,D,20110412,000000,21.4959,21.5969,21.2666,21.2861,137489.1583074,0
+HNI.US,D,20110413,000000,21.4561,21.4706,20.4125,20.8721,306080.92645076,0
+HNI.US,D,20110414,000000,20.5768,21.1432,20.5457,21.0305,166197.91385402,0
+HNI.US,D,20110415,000000,20.8304,21.8778,20.8304,21.4561,369461.46065343,0
+HNI.US,D,20110418,000000,20.8868,21.0722,20.5164,20.9392,481163.68298749,0
+HNI.US,D,20110419,000000,21.1102,21.1831,20.8109,20.9012,180457.0932087,0
+HNI.US,D,20110420,000000,21.3181,21.3579,20.9984,21.3016,294510.97377626,0
+HNI.US,D,20110421,000000,20.7545,20.8167,18.2992,18.3069,1480778.98308,0
+HNI.US,D,20110425,000000,18.3643,18.6683,17.6588,17.9621,735667.64997531,0
+HNI.US,D,20110426,000000,18.0591,18.5169,17.9552,18.4829,603469.46540031,0
+HNI.US,D,20110427,000000,18.509,18.8734,18.3643,18.8627,619546.16267199,0
+HNI.US,D,20110428,000000,18.7849,19.1766,18.7849,18.9726,372358.58009648,0
+HNI.US,D,20110429,000000,19.0406,19.1493,18.7909,19.0727,231400.08266208,0
+HNI.US,D,20110502,000000,19.1183,19.2942,18.6412,18.8219,210623.15643963,0
+HNI.US,D,20110503,000000,18.7899,19.0347,18.3866,18.4605,418395.50618043,0
+HNI.US,D,20110504,000000,18.5042,18.6082,18.0981,18.2613,327860.26629223,0
+HNI.US,D,20110505,000000,18.0825,18.5373,17.9396,18.0291,346915.38760235,0
+HNI.US,D,20110506,000000,18.373,18.6353,17.9922,18.1739,166848.35061707,0
+HNI.US,D,20110509,000000,18.0864,18.2118,17.7948,18.1612,195854.5368987,0
+HNI.US,D,20110510,000000,18.4749,18.8259,18.3352,18.6519,185121.30113618,0
+HNI.US,D,20110511,000000,18.5373,18.5596,17.8055,18.0426,328257.5267203,0
+HNI.US,D,20110512,000000,17.9465,18.6082,17.7901,18.3215,210011.82821612,0
+HNI.US,D,20110513,000000,18.3788,18.3788,17.6084,17.7055,285784.62359595,0
+HNI.US,D,20110516,000000,17.5471,17.9999,17.3839,17.4052,278116.26232771,0
+HNI.US,D,20110517,000000,17.3178,17.7551,17.2323,17.6084,470575.56049014,0
+HNI.US,D,20110518,000000,17.7132,17.7211,17.3839,17.6219,191433.21358526,0
+HNI.US,D,20110519,000000,17.7483,17.9318,17.1954,17.5035,421153.68739085,0
+HNI.US,D,20110520,000000,17.3839,17.4481,16.9164,17.0088,367730.39319225,0
+HNI.US,D,20110523,000000,16.455,16.7854,16.385,16.4113,474798.25358953,0
+HNI.US,D,20110524,000000,16.4696,16.7854,16.147,16.3899,446816.09354088,0
+HNI.US,D,20110525,000000,16.385,16.6901,16.0993,16.5531,349424.50916617,0
+HNI.US,D,20110526,000000,16.4696,16.9806,16.3899,16.9554,252653.5155638,0
+HNI.US,D,20110527,000000,17.0914,17.1604,16.9554,17.07,109996.88417522,0
+HNI.US,D,20110531,000000,17.3431,17.4918,16.9602,17.4247,378741.50542003,0
+HNI.US,D,20110601,000000,17.4208,17.4742,16.419,16.4831,323704.46937891,0
+HNI.US,D,20110602,000000,16.4968,16.6571,16.3423,16.595,354054.75441457,0
+HNI.US,D,20110603,000000,16.3501,16.5735,16.1956,16.2937,358016.03780224,0
+HNI.US,D,20110606,000000,16.2237,16.2664,15.903,15.9565,325299.68612375,0
+HNI.US,D,20110607,000000,16.1197,16.1819,15.8759,15.9964,226426.09393446,0
+HNI.US,D,20110608,000000,15.8681,16.1888,15.6932,15.9876,454910.53205582,0
+HNI.US,D,20110609,000000,16.0606,16.2713,15.9283,16.1402,366844.27601981,0
+HNI.US,D,20110610,000000,16.0099,16.042,15.4143,15.6243,369379.12688595,0
+HNI.US,D,20110613,000000,15.631,15.9565,15.459,15.7826,291770.28849143,0
+HNI.US,D,20110614,000000,15.9497,16.4346,15.8254,16.3228,397058.71033913,0
+HNI.US,D,20110615,000000,16.0149,16.147,15.5873,15.7409,402234.41679707,0
+HNI.US,D,20110616,000000,15.768,16.3384,15.7369,16.1916,235961.37338022,0
+HNI.US,D,20110617,000000,16.419,16.902,16.3014,16.4113,593130.40254956,0
+HNI.US,D,20110620,000000,16.3267,16.8241,16.3092,16.6648,240585.44359606,0
+HNI.US,D,20110621,000000,16.8611,17.4615,16.7203,17.2507,324129.5174535,0
+HNI.US,D,20110622,000000,17.0991,17.245,16.8533,16.8611,230108.47168481,0
+HNI.US,D,20110623,000000,16.559,17.1401,16.455,17.07,323001.54483908,0
+HNI.US,D,20110624,000000,17.1458,17.2401,16.589,16.868,404184.69791414,0
+HNI.US,D,20110627,000000,16.8961,17.5675,16.8883,17.3178,245758.06253772,0
+HNI.US,D,20110628,000000,17.4295,17.6084,17.2634,17.6005,218051.7206101,0
+HNI.US,D,20110629,000000,17.7346,17.7346,17.2721,17.4558,201275.18631489,0
+HNI.US,D,20110630,000000,17.5491,17.7259,17.4421,17.5684,242802.28028536,0
+HNI.US,D,20110701,000000,17.7055,18.0641,17.6375,17.9785,306995.86044183,0
+HNI.US,D,20110705,000000,17.9862,18.0145,17.5335,17.7618,189524.09935194,0
+HNI.US,D,20110706,000000,17.7696,18.0397,17.6725,17.9882,266108.91151348,0
+HNI.US,D,20110707,000000,18.2301,18.4605,18.1661,18.4061,302981.06010532,0
+HNI.US,D,20110708,000000,18.1331,18.4061,18.0426,18.1739,205482.44183288,0
+HNI.US,D,20110711,000000,17.8405,17.9318,17.4481,17.6308,279090.88830019,0
+HNI.US,D,20110712,000000,17.5529,17.8677,17.4578,17.5228,333615.39663877,0
+HNI.US,D,20110713,000000,17.6909,17.9718,17.3771,17.4481,314153.75235174,0
+HNI.US,D,20110714,000000,17.5257,17.5335,16.8611,16.9087,214658.54021803,0
+HNI.US,D,20110715,000000,17.0292,17.2197,16.7494,17.0011,324317.8559466,0
+HNI.US,D,20110718,000000,16.9631,16.9631,16.3783,16.7047,280563.63356591,0
+HNI.US,D,20110719,000000,16.9137,17.0001,16.6494,16.9427,240990.93740089,0
+HNI.US,D,20110720,000000,16.9486,17.1954,16.7357,16.8533,562392.11963467,0
+HNI.US,D,20110721,000000,15.3395,17.7132,15.3395,16.4113,1160588.1072282,0
+HNI.US,D,20110722,000000,16.3267,16.3568,15.7116,15.8963,459812.4787369,0
+HNI.US,D,20110725,000000,15.6368,15.9351,15.631,15.6582,346463.58105333,0
+HNI.US,D,20110726,000000,15.6602,15.7292,15.1131,15.2336,443566.99724188,0
+HNI.US,D,20110727,000000,15.153,15.4299,14.8751,15.1967,452214.101171,0
+HNI.US,D,20110728,000000,15.1996,15.2696,14.6603,14.6748,427210.36516078,0
+HNI.US,D,20110729,000000,14.4427,14.7526,14.1938,14.6224,407706.52481791,0
+HNI.US,D,20110801,000000,14.8692,14.8751,14.3416,14.5321,270086.66165465,0
+HNI.US,D,20110802,000000,14.3912,14.8071,14.1988,14.1988,488024.14416239,0
+HNI.US,D,20110803,000000,14.2251,14.4252,13.7421,14.4038,344369.21584316,0
+HNI.US,D,20110804,000000,14.1464,14.6477,13.6577,13.6624,574209.0736116,0
+HNI.US,D,20110805,000000,13.8674,14.1152,13.1814,13.5838,501773.88333081,0
+HNI.US,D,20110808,000000,13.0891,13.8528,12.2235,12.2584,594988.05817823,0
+HNI.US,D,20110809,000000,12.6636,12.7355,11.0351,12.0602,924099.79773609,0
+HNI.US,D,20110810,000000,11.6706,12.3673,11.5112,11.724,1016664.5649925,0
+HNI.US,D,20110811,000000,11.8066,12.7122,11.7483,12.4789,549106.53708039,0
+HNI.US,D,20110812,000000,12.5936,12.9406,12.4304,12.5936,364985.59121904,0
+HNI.US,D,20110815,000000,12.9094,13.0318,12.7122,12.995,172123.88676807,0
+HNI.US,D,20110816,000000,12.8026,13.0104,12.6082,12.7287,382354.9286401,0
+HNI.US,D,20110817,000000,12.7753,12.8433,12.3595,12.6209,405620.3929845,0
+HNI.US,D,20110818,000000,12.1563,12.1563,11.6025,11.6793,876366.79604215,0
+HNI.US,D,20110819,000000,11.4588,12.0203,11.3674,11.4966,452371.56450129,0
+HNI.US,D,20110822,000000,11.8911,11.9397,11.3917,11.6239,270185.46217562,0
+HNI.US,D,20110823,000000,11.7016,12.4936,11.6502,12.4876,412363.52854075,0
+HNI.US,D,20110824,000000,12.4509,13.1465,12.4304,13.1163,319577.4892842,0
+HNI.US,D,20110825,000000,13.2748,13.3505,12.5499,12.7063,437641.02432783,0
+HNI.US,D,20110826,000000,12.6149,13.1163,12.4304,13.1018,312585.29408134,0
+HNI.US,D,20110829,000000,13.3631,14.5408,13.2592,14.4329,586381.09196076,0
+HNI.US,D,20110830,000000,14.3106,14.6671,14.1317,14.535,218512.78970798,0
+HNI.US,D,20110831,000000,14.6651,14.8878,14.2658,14.6039,401238.17821061,0
+HNI.US,D,20110901,000000,14.6341,14.6875,13.6362,13.6954,391171.84596465,0
+HNI.US,D,20110902,000000,13.3233,13.6304,13.0503,13.0901,347908.53867253,0
+HNI.US,D,20110906,000000,12.6149,13.0746,12.4168,12.8764,300116.87416926,0
+HNI.US,D,20110907,000000,13.1523,13.3398,13.0746,13.1737,770683.17211056,0
+HNI.US,D,20110908,000000,13.0814,13.2446,12.5023,12.6082,256352.36006763,0
+HNI.US,D,20110909,000000,12.4362,12.5227,11.8649,11.9612,487487.94550171,0
+HNI.US,D,20110912,000000,11.7551,12.2108,11.724,12.1496,222292.9388072,0
+HNI.US,D,20110913,000000,12.2244,12.6684,12.1331,12.544,277634.60978797,0
+HNI.US,D,20110914,000000,12.6014,12.923,12.1729,12.65,437905.52155585,0
+HNI.US,D,20110915,000000,12.7812,13.1941,12.4643,13.1163,347184.00151874,0
+HNI.US,D,20110916,000000,13.1737,13.3243,12.7957,13.1737,565391.12711496,0
+HNI.US,D,20110919,000000,12.856,13.0678,12.5712,12.9406,367219.92383392,0
+HNI.US,D,20110920,000000,13.0542,13.1387,12.7287,12.7889,515714.0193365,0
+HNI.US,D,20110921,000000,12.7957,12.9026,12.509,12.5625,624119.80345526,0
+HNI.US,D,20110922,000000,12.0146,12.4789,11.9612,12.1496,730524.87702436,0
+HNI.US,D,20110923,000000,12.1563,13.0397,12.1496,12.9406,387298.04220492,0
+HNI.US,D,20110926,000000,13.0941,13.78,12.7957,13.7246,335696.38261172,0
+HNI.US,D,20110927,000000,14.0248,14.6409,13.8441,13.986,586861.71532839,0
+HNI.US,D,20110928,000000,14.0248,14.1007,13.2679,13.4039,441234.89327814,0
+HNI.US,D,20110929,000000,13.8296,14.1317,13.4273,13.953,247366.65851978,0
+HNI.US,D,20110930,000000,13.6877,14.1152,13.5244,13.5439,420866.54837678,0
+HNI.US,D,20111003,000000,13.4273,13.8674,12.2943,12.3012,468085.99319609,0
+HNI.US,D,20111004,000000,12.1419,14.0191,12.1419,13.9365,488452.27975326,0
+HNI.US,D,20111005,000000,14.0317,14.5719,13.8412,14.4369,266843.7403882,0
+HNI.US,D,20111006,000000,14.3989,14.8304,14.2318,14.7954,292956.92391516,0
+HNI.US,D,20111007,000000,14.7886,14.8682,13.8985,13.9121,304771.81954791,0
+HNI.US,D,20111010,000000,14.2775,14.7168,14.0024,14.6953,361201.32543145,0
+HNI.US,D,20111011,000000,14.6535,15.1636,14.5408,15.0364,163438.7034715,0
+HNI.US,D,20111012,000000,15.2259,15.5669,15.0859,15.3696,233024.11622554,0
+HNI.US,D,20111013,000000,15.2199,15.3784,14.7536,15.0859,260132.50916685,0
+HNI.US,D,20111014,000000,15.2987,15.5533,14.7886,15.5076,216708.65102817,0
+HNI.US,D,20111017,000000,15.3308,15.3989,14.4991,14.5758,301835.5915653,0
+HNI.US,D,20111018,000000,14.6671,15.2413,14.2862,14.9509,621358.53472855,0
+HNI.US,D,20111019,000000,14.8809,16.212,14.6409,15.7446,1166113.7321978,0
+HNI.US,D,20111020,000000,15.5806,16.8213,14.2308,15.3629,1187610.0497136,0
+HNI.US,D,20111021,000000,15.6893,16.9137,15.595,16.5735,904483.77763504,0
+HNI.US,D,20111024,000000,16.7222,17.4578,16.6581,17.174,661599.16358221,0
+HNI.US,D,20111025,000000,16.9457,17.0827,16.3452,16.388,264563.09502913,0
+HNI.US,D,20111026,000000,16.7134,17.4518,16.2189,17.2731,329159.08147417,0
+HNI.US,D,20111027,000000,17.8969,18.8054,17.6298,18.4556,616226.05349854,0
+HNI.US,D,20111028,000000,18.3856,18.6693,17.6258,17.8347,448664.48662071,0
+HNI.US,D,20111031,000000,17.4481,17.8386,17.0292,17.036,291428.6033564,0
+HNI.US,D,20111101,000000,16.2616,16.7338,15.769,15.8516,538830.25372735,0
+HNI.US,D,20111102,000000,16.1984,17.105,16.1547,17.0409,426487.88635117,0
+HNI.US,D,20111103,000000,17.4615,17.9552,16.8184,17.8347,384658.21578523,0
+HNI.US,D,20111104,000000,17.5491,17.9552,17.1401,17.8484,216000.58062787,0
+HNI.US,D,20111107,000000,17.7764,17.9746,17.1458,17.8202,193352.61953954,0
+HNI.US,D,20111108,000000,18.0476,18.2263,17.2576,17.9193,241901.75470359,0
+HNI.US,D,20111109,000000,17.2887,17.4742,16.591,16.6104,337952.32784054,0
+HNI.US,D,20111110,000000,16.9758,17.3683,16.7027,17.0981,219382.44012694,0
+HNI.US,D,20111111,000000,17.4665,18.0903,17.3955,17.9835,209088.6608483,0
+HNI.US,D,20111114,000000,17.8133,17.8814,16.8388,17.1331,349078.70734278,0
+HNI.US,D,20111115,000000,16.9913,18.0825,16.8184,17.8979,383566.26419408,0
+HNI.US,D,20111116,000000,17.689,17.8891,17.0749,17.1331,398692.00645143,0
+HNI.US,D,20111117,000000,17.0058,17.483,16.8096,16.9758,323724.02364867,0
+HNI.US,D,20111118,000000,17.0058,17.346,16.7892,17.175,162605.07407581,0
+HNI.US,D,20111121,000000,16.7533,16.9835,16.2967,16.524,237503.0731762,0
+HNI.US,D,20111122,000000,16.554,16.6833,16.0071,16.2383,347354.84408625,0
+HNI.US,D,20111123,000000,15.9992,16.0653,15.1393,15.29,377757.61689869,0
+HNI.US,D,20111125,000000,15.2092,15.7369,15.0879,15.1005,145512.58394789,0
+HNI.US,D,20111128,000000,15.8157,16.8465,15.7369,16.6756,373229.25968753,0
+HNI.US,D,20111129,000000,16.6833,17.0981,16.4909,17.0827,319985.04143319,0
+HNI.US,D,20111130,000000,18.2545,18.7549,17.9611,18.7345,572448.1601597,0
+HNI.US,D,20111201,000000,18.5703,19.0862,18.0689,18.1836,421790.74491669,0
+HNI.US,D,20111202,000000,18.5333,18.8346,18.1602,18.1972,199021.29943023,0
+HNI.US,D,20111205,000000,18.6199,18.7345,18.1135,18.2962,317247.44366464,0
+HNI.US,D,20111206,000000,18.2662,18.5907,18.0553,18.4615,225411.33025033,0
+HNI.US,D,20111207,000000,18.2565,18.4839,17.6967,18.3332,272953.93510698,0
+HNI.US,D,20111208,000000,18.0757,18.0757,17.3683,17.4188,411655.45814046,0
+HNI.US,D,20111209,000000,17.5412,18.6995,17.5412,18.4109,378256.76536401,0
+HNI.US,D,20111212,000000,18.0981,18.4546,17.7978,18.4168,240007.04887955,0
+HNI.US,D,20111213,000000,18.6762,18.8686,17.5888,17.7123,267740.1492816,0
+HNI.US,D,20111214,000000,17.4965,17.5957,17.0185,17.0331,349730.17327792,0
+HNI.US,D,20111215,000000,17.3275,17.7036,17.1905,17.5043,337713.55991487,0
+HNI.US,D,20111216,000000,17.7395,18.578,17.7395,18.0125,519590.91061251,0
+HNI.US,D,20111219,000000,18.1894,18.5333,17.4665,17.5189,214997.13783676,0
+HNI.US,D,20111220,000000,18.0553,19.0406,18.0553,18.9716,394266.56644963,0
+HNI.US,D,20111221,000000,18.89,19.5517,18.6412,19.3855,229817.21598236,0
+HNI.US,D,20111222,000000,19.506,19.8441,19.1251,19.199,295659.52983255,0
+HNI.US,D,20111223,000000,19.2718,19.4292,19.0658,19.1805,162264.41811288,0
+HNI.US,D,20111227,000000,19.0133,19.5361,18.8627,19.3932,158110.67954374,0
+HNI.US,D,20111228,000000,19.3466,19.3553,18.5985,18.6276,202001.78181284,0
+HNI.US,D,20111229,000000,18.7675,19.164,18.7675,18.9142,280852.83092418,0
+HNI.US,D,20111230,000000,18.8287,19.1115,18.6576,18.6616,215536.42401373,0
+HNI.US,D,20120103,000000,19.4146,19.9792,19.2145,19.2631,335139.60050916,0
+HNI.US,D,20120104,000000,19.1251,19.1863,18.4109,18.6052,314910.19384043,0
+HNI.US,D,20120105,000000,18.4109,18.7762,18.0193,18.5907,382238.63219354,0
+HNI.US,D,20120106,000000,18.5479,18.5703,18.0553,18.1972,286575.02776372,0
+HNI.US,D,20120109,000000,18.4109,18.4109,17.8891,18.3409,326397.81274745,0
+HNI.US,D,20120110,000000,18.7762,18.8287,18.3711,18.5411,212790.59286842,0
+HNI.US,D,20120111,000000,18.4109,18.8287,18.4109,18.6693,241526.10688947,0
+HNI.US,D,20120112,000000,18.7617,18.9142,18.2331,18.8627,222626.39056547,0
+HNI.US,D,20120113,000000,18.5411,18.8627,18.1214,18.4109,305340.95171558,0
+HNI.US,D,20120117,000000,18.6655,18.8725,18.4508,18.5363,239023.16035822,0
+HNI.US,D,20120118,000000,18.5411,18.7996,18.3409,18.7831,225265.18781306,0
+HNI.US,D,20120119,000000,18.8627,18.9813,18.6616,18.7762,300452.38427171,0
+HNI.US,D,20120120,000000,18.7909,19.0979,18.7422,18.9444,208713.0130342,0
+HNI.US,D,20120123,000000,18.9444,19.199,18.5479,18.7762,155041.68836109,0
+HNI.US,D,20120124,000000,18.5838,18.8686,18.4061,18.8287,278329.30095104,0
+HNI.US,D,20120125,000000,18.8287,19.4846,18.7345,19.4214,201377.07435213,0
+HNI.US,D,20120126,000000,19.6216,19.678,19.3087,19.6361,199492.66024904,0
+HNI.US,D,20120127,000000,19.4749,20.0151,19.471,19.678,243342.5956344,0
+HNI.US,D,20120130,000000,19.4088,19.779,19.2184,19.5361,585862.38922566,0
+HNI.US,D,20120131,000000,19.7839,19.8577,19.195,19.4059,481561.97258764,0
+HNI.US,D,20120201,000000,19.7294,20.0151,19.6061,19.8859,413528.55135052,0
+HNI.US,D,20120202,000000,19.8937,20.023,19.5701,19.6994,258905.73603147,0
+HNI.US,D,20120203,000000,20.0161,20.91,19.9267,20.5932,351726.7671392,0
+HNI.US,D,20120206,000000,20.4679,20.6078,20.1288,20.1677,338015.10733825,0
+HNI.US,D,20120207,000000,19.9723,20.0676,19.713,19.8868,411974.50148943,0
+HNI.US,D,20120208,000000,18.9512,20.1083,18.4362,19.2494,756904.61612352,0
+HNI.US,D,20120209,000000,19.2659,19.3593,18.8054,18.9346,366088.86370321,0
+HNI.US,D,20120210,000000,18.6237,18.8336,18.3953,18.4634,154295.53859333,0
+HNI.US,D,20120213,000000,18.7422,18.9269,18.4692,18.9269,210143.56224409,0
+HNI.US,D,20120214,000000,18.8152,18.9356,18.3186,18.5907,143264.8720958,0
+HNI.US,D,20120215,000000,18.7383,18.7383,18.1125,18.2039,223941.67250089,0
+HNI.US,D,20120216,000000,18.1894,19.1736,18.1408,19.058,271816.69994372,0
+HNI.US,D,20120217,000000,19.1581,19.195,18.8482,18.889,140692.97103429,0
+HNI.US,D,20120221,000000,18.9764,19.336,18.6956,18.8132,131263.69631416,0
+HNI.US,D,20120222,000000,18.7822,18.8482,18.3566,18.3798,126852.66472164,0
+HNI.US,D,20120223,000000,18.3419,19.058,18.2039,19.028,230259.75998255,0
+HNI.US,D,20120224,000000,19.0406,19.1124,18.5508,18.581,170579.09945581,0
+HNI.US,D,20120227,000000,18.3643,19.028,18.0329,18.855,346668.38629993,0
+HNI.US,D,20120228,000000,18.8793,19.092,18.3342,18.6092,173967.13398743,0
+HNI.US,D,20120229,000000,18.7121,18.9103,18.1632,18.2301,320211.45929376,0
+HNI.US,D,20120301,000000,18.3798,18.9813,18.3798,18.4799,311471.72987623,0
+HNI.US,D,20120302,000000,18.3643,18.5742,18.0096,18.2039,306272.35246015,0
+HNI.US,D,20120305,000000,18.0805,18.8403,18.0805,18.6169,436839.29926703,0
+HNI.US,D,20120306,000000,18.3128,18.6092,18.2136,18.3496,333155.35671299,0
+HNI.US,D,20120307,000000,18.4285,18.4508,18.1125,18.3798,171073.10206067,0
+HNI.US,D,20120308,000000,18.544,19.0133,18.3273,18.7976,215959.41374415,0
+HNI.US,D,20120309,000000,18.8054,19.6031,18.6743,19.1124,305612.65314825,0
+HNI.US,D,20120312,000000,19.092,19.3719,18.9512,19.3233,138941.32013124,0
+HNI.US,D,20120313,000000,19.4894,19.778,19.0979,19.7634,204385.34438126,0
+HNI.US,D,20120314,000000,19.7051,19.9656,19.3039,19.3807,138124.15748905,0
+HNI.US,D,20120315,000000,19.3894,19.8733,19.1503,19.852,112871.36183221,0
+HNI.US,D,20120316,000000,19.9004,19.9004,19.3719,19.7839,663266.42237359,0
+HNI.US,D,20120319,000000,19.7508,20.7138,19.6488,20.0443,229865.58707075,0
+HNI.US,D,20120320,000000,19.8373,19.9937,19.5497,19.6974,182108.91441867,0
+HNI.US,D,20120321,000000,19.7906,19.7906,19.3719,19.5273,157351.15053877,0
+HNI.US,D,20120322,000000,19.2077,19.4963,19.022,19.4739,205518.46285615,0
+HNI.US,D,20120323,000000,19.4059,19.5108,18.8967,19.4185,215110.34676705,0
+HNI.US,D,20120326,000000,19.7362,20.1473,19.5108,20.0384,222523.47335613,0
+HNI.US,D,20120327,000000,20.1162,20.291,19.987,20.0005,120647.78617027,0
+HNI.US,D,20120328,000000,20.0005,20.2027,19.641,19.987,180431.36390635,0
+HNI.US,D,20120329,000000,19.778,20.2833,19.641,20.1473,143153.72150971,0
+HNI.US,D,20120330,000000,20.3844,20.3844,19.9004,20.0161,239806.36032133,0
+HNI.US,D,20120402,000000,19.9082,19.9656,19.3496,19.5273,317291.69806465,0
+HNI.US,D,20120403,000000,19.4894,19.6488,19.2883,19.4516,223246.98133782,0
+HNI.US,D,20120404,000000,19.1319,19.3825,18.7549,19.3369,256393.52695137,0
+HNI.US,D,20120405,000000,19.1873,19.3049,18.9852,19.1192,52238.717119039,0
+HNI.US,D,20120409,000000,18.752,18.8336,18.5314,18.752,151214.19734556,0
+HNI.US,D,20120410,000000,18.717,18.752,18.1205,18.2205,403934.60909544,0
+HNI.US,D,20120411,000000,18.4799,18.6325,18.3798,18.5742,253441.86138738,0
+HNI.US,D,20120412,000000,18.6092,19.0133,18.5363,18.9065,225192.11659442,0
+HNI.US,D,20120413,000000,18.7607,18.7607,18.2039,18.2428,256411.02287697,0
+HNI.US,D,20120416,000000,18.4031,18.7734,18.1408,18.5858,220984.86107642,0
+HNI.US,D,20120417,000000,18.8356,19.7489,18.749,19.4146,345348.98767613,0
+HNI.US,D,20120418,000000,19.2737,19.5827,19.058,19.4797,396181.85571553,0
+HNI.US,D,20120419,000000,20.1618,20.1618,17.5364,17.6288,1118356.0303737,0
+HNI.US,D,20120420,000000,18.1894,18.2428,17.1438,17.1885,630749.73008122,0
+HNI.US,D,20120423,000000,16.8718,17.3538,16.6201,17.1885,547949.74764736,0
+HNI.US,D,20120424,000000,17.245,17.8095,17.1108,17.4354,397650.48429287,0
+HNI.US,D,20120425,000000,17.7648,18.2729,17.722,17.9406,450867.94407278,0
+HNI.US,D,20120426,000000,17.8794,17.9659,17.6919,17.7861,275758.42906162,0
+HNI.US,D,20120427,000000,17.8386,17.8949,17.4928,17.7929,333891.21475981,0
+HNI.US,D,20120430,000000,17.7298,17.7725,17.2109,17.3965,494971.05579313,0
+HNI.US,D,20120501,000000,17.414,18.0757,17.2459,17.6559,362889.1676647,0
+HNI.US,D,20120502,000000,17.4431,17.6141,17.1954,17.5646,331880.21248923,0
+HNI.US,D,20120503,000000,17.5791,17.8532,17.4508,17.6258,339218.20951548,0
+HNI.US,D,20120504,000000,17.5072,17.5879,17.2333,17.2751,365908.75858686,0
+HNI.US,D,20120507,000000,17.1885,17.484,17.0954,17.1507,222348.51410025,0
+HNI.US,D,20120508,000000,16.9602,17.1653,16.7668,17.1303,333699.78875044,0
+HNI.US,D,20120509,000000,16.8174,17.0001,16.6347,16.9117,253879.25952709,0
+HNI.US,D,20120510,000000,17.1098,17.1885,16.6794,16.8301,272363.19032535,0
+HNI.US,D,20120511,000000,16.6639,17.2274,16.6639,16.9943,244184.45840685,0
+HNI.US,D,20120514,000000,16.73,16.8301,16.422,16.4463,211257.1264492,0
+HNI.US,D,20120515,000000,16.4909,16.7668,16.2995,16.4812,160193.72386086,0
+HNI.US,D,20120516,000000,16.628,16.8087,16.4384,16.452,139955.05464329,0
+HNI.US,D,20120517,000000,16.4958,16.4958,15.9964,16.0041,239001.54774427,0
+HNI.US,D,20120518,000000,16.0099,16.3336,15.906,16.0633,262073.52773509,0
+HNI.US,D,20120521,000000,16.11,16.3928,15.7623,16.387,195104.27044259,0
+HNI.US,D,20120522,000000,16.452,16.6639,16.1256,16.2567,193094.29734408,0
+HNI.US,D,20120523,000000,16.0167,16.5046,15.7456,16.4958,288023.07289919,0
+HNI.US,D,20120524,000000,16.6124,16.7668,16.3423,16.7436,153275.62904874,0
+HNI.US,D,20120525,000000,16.7523,17.1225,16.592,16.7377,131112.40801642,0
+HNI.US,D,20120529,000000,16.9699,17.3849,16.9417,17.2459,198709.46028592,0
+HNI.US,D,20120530,000000,16.9865,17.0554,16.5843,16.6853,160905.91094953,0
+HNI.US,D,20120531,000000,16.7523,17.1187,16.283,16.8456,289214.8541834,0
+HNI.US,D,20120601,000000,16.1897,16.4307,16.0877,16.2704,270435.55099433,0
+HNI.US,D,20120604,000000,16.3578,16.4142,15.9323,16.1256,144791.13431038,0
+HNI.US,D,20120605,000000,16.0236,16.1654,15.7223,16.0633,165479.5517328,0
+HNI.US,D,20120606,000000,16.1975,16.6057,16.079,16.5987,155715.79608229,0
+HNI.US,D,20120607,000000,16.8835,17.1954,16.5764,16.9457,281817.16517573,0
+HNI.US,D,20120608,000000,16.903,17.6258,16.8233,17.4451,237924.00456242,0
+HNI.US,D,20120611,000000,17.6977,17.8862,16.903,16.9194,265167.21904798,0
+HNI.US,D,20120612,000000,16.9943,17.3567,16.73,17.2197,217396.13798659,0
+HNI.US,D,20120613,000000,17.1438,17.4315,16.73,16.8757,188813.97060745,0
+HNI.US,D,20120614,000000,16.8757,17.4578,16.8301,17.3771,233135.26681162,0
+HNI.US,D,20120615,000000,17.4508,17.7929,17.1653,17.5734,464233.80205034,0
+HNI.US,D,20120618,000000,17.4227,17.6102,17.3285,17.5559,224842.19808265,0
+HNI.US,D,20120619,000000,17.6705,18.3711,17.5879,18.3166,225899.15782263,0
+HNI.US,D,20120620,000000,18.2808,18.3322,17.9542,18.0641,170935.19300014,0
+HNI.US,D,20120621,000000,18.0485,18.1301,17.3479,17.4791,169730.03247872,0
+HNI.US,D,20120622,000000,17.6559,17.824,17.4578,17.6842,389759.82185243,0
+HNI.US,D,20120625,000000,17.2974,17.5072,17.1585,17.2042,118716.03015088,0
+HNI.US,D,20120626,000000,17.2828,17.4928,16.9457,17.3567,123992.59547396,0
+HNI.US,D,20120627,000000,17.3917,17.8162,17.3917,17.7784,151622.77866667,0
+HNI.US,D,20120628,000000,17.5559,18.2166,17.4374,18.2166,292645.08477085,0
+HNI.US,D,20120629,000000,18.6976,18.9852,18.4866,18.7675,444750.54514934,0
+HNI.US,D,20120702,000000,18.7772,19.3437,18.7772,19.3369,331851.39567061,0
+HNI.US,D,20120703,000000,19.3738,19.8723,19.2893,19.6877,138148.8576193,0
+HNI.US,D,20120705,000000,19.681,19.8179,19.4536,19.5517,146355.47589241,0
+HNI.US,D,20120706,000000,19.2659,19.5224,19.0979,19.2,149769.23972637,0
+HNI.US,D,20120709,000000,19.1727,19.3603,19.0794,19.2572,167884.72691517,0
+HNI.US,D,20120710,000000,19.47,19.5789,18.6325,18.8162,217254.11223769,0
+HNI.US,D,20120711,000000,18.8763,19.1396,18.7675,18.9619,243690.455802,0
+HNI.US,D,20120712,000000,18.8093,19.2,18.6092,19.027,203148.27952495,0
+HNI.US,D,20120713,000000,19.1192,19.7761,19.1027,19.4195,226644.27841828,0
+HNI.US,D,20120716,000000,19.3156,19.4195,19.0016,19.0639,78879.865929935,0
+HNI.US,D,20120717,000000,19.195,19.5924,18.8841,19.5224,123951.42859024,0
+HNI.US,D,20120718,000000,19.4195,20.0404,19.2077,19.8431,172688.90224736,0
+HNI.US,D,20120719,000000,20.0461,20.7692,19.7566,20.4155,382650.30103092,0
+HNI.US,D,20120720,000000,20.2348,20.2493,19.5147,19.5361,330892.20727951,0
+HNI.US,D,20120723,000000,19.0639,19.5789,18.9395,19.368,249958.11385107,0
+HNI.US,D,20120724,000000,19.4448,19.4536,18.6479,18.8356,233938.02104452,0
+HNI.US,D,20120725,000000,18.9619,19.0979,18.544,18.8229,178581.94165444,0
+HNI.US,D,20120726,000000,19.3049,19.4983,18.8763,19.0639,239074.61896289,0
+HNI.US,D,20120727,000000,19.2834,19.8947,19.0192,19.7683,232926.34487666,0
+HNI.US,D,20120730,000000,19.7489,19.9423,19.2737,19.4273,141481.31685786,0
+HNI.US,D,20120731,000000,19.3369,19.674,19.2349,19.368,184420.43494055,0
+HNI.US,D,20120801,000000,19.4836,19.5924,18.8928,18.9852,332414.35280573,0
+HNI.US,D,20120802,000000,18.7831,19.0464,18.5071,18.7413,186926.46898808,0
+HNI.US,D,20120803,000000,19.1873,19.8654,19.0386,19.8033,193906.31412582,0
+HNI.US,D,20120806,000000,19.8266,20.1103,19.7177,19.8363,118465.94133217,0
+HNI.US,D,20120807,000000,19.9733,20.4777,19.9588,20.0608,180577.50634363,0
+HNI.US,D,20120808,000000,19.9267,20.1414,19.6537,19.7625,133063.71830558,0
+HNI.US,D,20120809,000000,19.7683,20.0404,19.7683,19.8431,70302.745703172,0
+HNI.US,D,20120810,000000,19.7761,19.9354,19.5924,19.681,98380.618756516,0
+HNI.US,D,20120813,000000,19.5924,19.7819,19.2893,19.681,105721.70329905,0
+HNI.US,D,20120814,000000,19.7897,19.8859,19.5789,19.7023,101742.92398579,0
+HNI.US,D,20120815,000000,19.7344,20.0044,19.5701,19.984,116393.18873598,0
+HNI.US,D,20120816,000000,20.021,20.6972,19.845,20.6534,168056.59865478,0
+HNI.US,D,20120817,000000,20.6,20.7041,20.4844,20.6681,235272.85724971,0
+HNI.US,D,20120820,000000,20.5825,20.6282,20.1288,20.2221,161452.40133114,0
+HNI.US,D,20120821,000000,20.2862,20.6604,20.1531,20.2716,158122.00043676,0
+HNI.US,D,20120822,000000,20.2318,20.2979,19.9238,20.0928,65481.074445386,0
+HNI.US,D,20120823,000000,20.0647,20.1531,19.7177,19.984,141895.04403943,0
+HNI.US,D,20120824,000000,19.9238,20.4562,19.8674,20.3357,127886.98267556,0
+HNI.US,D,20120827,000000,20.463,20.5331,20.1968,20.3134,73524.054355652,0
+HNI.US,D,20120828,000000,20.2716,20.6758,20.2716,20.5825,155499.66994267,0
+HNI.US,D,20120829,000000,20.5932,20.6604,20.5251,20.6078,146502.64750178,0
+HNI.US,D,20120830,000000,20.431,20.4777,20.2163,20.3047,82954.358247881,0
+HNI.US,D,20120831,000000,20.5251,20.5738,20.122,20.3873,124276.64697175,0
+HNI.US,D,20120904,000000,20.3737,20.7322,19.9675,20.6534,229731.79469861,0
+HNI.US,D,20120905,000000,20.5865,20.6534,20.329,20.4844,176886.89521653,0
+HNI.US,D,20120906,000000,20.5932,20.7322,20.5408,20.6681,314961.6524451,0
+HNI.US,D,20120907,000000,20.7633,20.8721,20.5865,20.7176,193378.34884188,0
+HNI.US,D,20120910,000000,20.7545,21.1024,20.7041,21.0412,184567.60654991,0
+HNI.US,D,20120911,000000,21.0703,21.4396,20.9615,21.3929,198192.81589502,0
+HNI.US,D,20120912,000000,21.3871,21.7329,21.3871,21.7126,137053.81851187,0
+HNI.US,D,20120913,000000,21.7543,22.6959,21.7195,22.6522,402140.76213657,0
+HNI.US,D,20120914,000000,22.7416,23.552,22.6298,23.3022,443926.1783025,0
+HNI.US,D,20120917,000000,23.2477,23.3576,22.5269,22.5706,248407.15150624,0
+HNI.US,D,20120918,000000,20.1473,20.3873,18.9482,19.16,1544667.9282969,0
+HNI.US,D,20120919,000000,19.2786,19.5215,18.9482,19.4389,419124.16002258,0
+HNI.US,D,20120920,000000,19.365,19.4739,19.0872,19.2106,377205.9806566,0
+HNI.US,D,20120921,000000,19.4894,19.4894,19.0036,19.3029,747691.467543,0
+HNI.US,D,20120924,000000,19.1523,19.231,18.9249,19.1212,308717.66535417,0
+HNI.US,D,20120925,000000,19.3087,19.3087,18.7043,18.7909,315610.03086397,0
+HNI.US,D,20120926,000000,18.852,19.028,18.718,18.7752,279494.32376082,0
+HNI.US,D,20120927,000000,18.9249,19.0211,18.7403,18.9793,185556.64093171,0
+HNI.US,D,20120928,000000,18.8443,18.9793,18.6879,18.7607,281310.81250575,0
+HNI.US,D,20121001,000000,18.8841,18.8841,18.4449,18.8152,395870.01657121,0
+HNI.US,D,20121002,000000,18.8637,19.028,18.718,19.028,236186.7620687,0
+HNI.US,D,20121003,000000,19.058,19.3797,18.8637,19.0989,130751.16861161,0
+HNI.US,D,20121004,000000,19.16,19.3797,18.9482,19.365,127101.72436826,0
+HNI.US,D,20121005,000000,19.4603,19.7771,19.2786,19.3203,152561.38361589,0
+HNI.US,D,20121008,000000,19.2174,19.4603,19.2037,19.3136,77135.419231548,0
+HNI.US,D,20121009,000000,19.3136,19.3398,18.9317,18.9949,96244.057490526,0
+HNI.US,D,20121010,000000,19.0036,19.2106,18.9793,19.198,117415.15662476,0
+HNI.US,D,20121011,000000,19.4244,19.5127,19.2037,19.2786,130413.60016496,0
+HNI.US,D,20121012,000000,19.2232,19.365,19.1436,19.198,125235.83536285,0
+HNI.US,D,20121015,000000,19.2037,19.504,19.1833,19.4973,125147.32656281,0
+HNI.US,D,20121016,000000,19.5924,19.9151,19.5924,19.9014,132790.98770082,0
+HNI.US,D,20121017,000000,19.9238,20.2396,19.8587,20.1881,178773.36766381,0
+HNI.US,D,20121018,000000,20.0122,20.0122,18.9482,19.7023,579711.02762315,0
+HNI.US,D,20121019,000000,19.6663,19.6663,19.2786,19.4176,215598.17433934,0
+HNI.US,D,20121022,000000,19.3476,19.4244,19.1134,19.3884,101944.64171611,0
+HNI.US,D,20121023,000000,19.127,19.7771,19.092,19.7576,165816.09100735,0
+HNI.US,D,20121024,000000,19.8674,20.2027,19.8373,19.9296,205256.02397232,0
+HNI.US,D,20121025,000000,20.122,20.2794,20.0044,20.2716,198908.09049996,0
+HNI.US,D,20121026,000000,20.291,20.463,20.0354,20.2716,155975.14744984,0
+HNI.US,D,20121031,000000,20.2716,20.5251,19.9908,20.2396,238521.95354872,0
+HNI.US,D,20121101,000000,20.2318,21.3268,20.0851,21.2326,345927.38239264,0
+HNI.US,D,20121102,000000,21.3871,21.3871,20.0851,20.0851,187338.13782546,0
+HNI.US,D,20121105,000000,20.0569,20.6205,19.9908,20.5174,122796.69750138,0
+HNI.US,D,20121106,000000,20.6534,21.1646,20.5865,20.9751,119261.49136041,0
+HNI.US,D,20121107,000000,20.6282,20.6437,19.9238,20.1375,212286.29854264,0
+HNI.US,D,20121108,000000,20.0647,20.2716,20.0044,20.0044,184043.75795434,0
+HNI.US,D,20121109,000000,19.9364,20.5174,19.9296,20.1881,131463.35570028,0
+HNI.US,D,20121112,000000,20.2551,20.291,20.0044,20.0928,58500.200135554,0
+HNI.US,D,20121113,000000,19.9967,20.8138,19.9967,20.2221,146272.11295284,0
+HNI.US,D,20121114,000000,20.291,20.2979,19.3797,19.5429,219700.45430381,0
+HNI.US,D,20121115,000000,19.5614,19.7936,19.3952,19.7441,170001.73391139,0
+HNI.US,D,20121116,000000,19.6817,19.8314,19.2203,19.7197,193213.68130693,0
+HNI.US,D,20121119,000000,20.0695,20.3212,20.0171,20.2969,122755.53061765,0
+HNI.US,D,20121120,000000,20.1948,20.6632,20.089,20.5671,153002.89844397,0
+HNI.US,D,20121121,000000,20.6234,20.9829,20.6098,20.8945,125332.57753962,0
+HNI.US,D,20121123,000000,20.9897,21.5736,20.9342,21.3181,108524.1389095,0
+HNI.US,D,20121126,000000,21.1975,21.4259,21.116,21.4105,140328.64411321,0
+HNI.US,D,20121127,000000,21.4347,21.6776,21.3084,21.4105,148111.24348383,0
+HNI.US,D,20121128,000000,21.2705,21.4998,20.8858,21.494,153484.55098371,0
+HNI.US,D,20121129,000000,21.7456,22.2646,21.7456,22.0954,148167.84794897,0
+HNI.US,D,20121130,000000,22.1897,22.1897,21.8408,22.1033,270927.49525498,0
+HNI.US,D,20121203,000000,22.2646,22.2646,21.6572,21.7319,203435.41853901,0
+HNI.US,D,20121204,000000,21.7855,22.11,21.7106,22.0274,119609.35152799,0
+HNI.US,D,20121205,000000,22.1187,22.1479,21.6572,21.6845,149075.57773539,0
+HNI.US,D,20121206,000000,21.6495,21.9439,21.3541,21.8477,118790.13054161,0
+HNI.US,D,20121207,000000,21.9837,21.9837,21.6718,21.9244,97904.112077251,0
+HNI.US,D,20121210,000000,21.94,22.2149,21.8185,22.0158,138619.189266,0
+HNI.US,D,20121211,000000,22.2422,22.3402,21.9322,22.1246,159826.30942351,0
+HNI.US,D,20121212,000000,22.1313,22.1313,21.4503,21.494,194341.65392134,0
+HNI.US,D,20121213,000000,21.4425,21.6116,21.1724,21.3541,92505.075275043,0
+HNI.US,D,20121214,000000,21.2326,21.5922,21.1724,21.3453,113304.64328355,0
+HNI.US,D,20121217,000000,21.4853,22.0954,21.458,21.7923,228566.77188883,0
+HNI.US,D,20121218,000000,21.8263,22.2422,21.7389,22.1392,272655.47519988,0
+HNI.US,D,20121219,000000,22.1313,22.2422,21.8127,21.9439,148952.07708417,0
+HNI.US,D,20121220,000000,21.8642,22.4403,21.8642,22.2149,450229.85737483,0
+HNI.US,D,20121221,000000,21.9915,22.2646,21.7525,22.1246,590797.26941372,0
+HNI.US,D,20121224,000000,22.1605,22.2646,21.9322,22.1479,54823.997417771,0
+HNI.US,D,20121226,000000,22.2306,22.2306,21.7456,22.0362,134992.38680869,0
+HNI.US,D,20121227,000000,22.11,22.1742,21.5824,21.9244,228422.68779574,0
+HNI.US,D,20121228,000000,21.7525,22.0274,21.4998,21.5299,312884.78316052,0
+HNI.US,D,20121231,000000,21.5736,22.3402,21.5231,22.3073,158766.26216726,0
+HNI.US,D,20130102,000000,23.1167,23.1167,22.5521,22.6367,373442.29831087,0
+HNI.US,D,20130103,000000,22.7036,23.173,22.593,22.9253,154388.16408175,0
+HNI.US,D,20130104,000000,23.0836,23.3343,22.9641,23.0914,117719.79156443,0
+HNI.US,D,20130107,000000,22.9048,23.038,22.6434,22.7999,160778.29360994,0
+HNI.US,D,20130108,000000,22.7553,22.8737,22.6084,22.8309,106563.56607149,0
+HNI.US,D,20130109,000000,22.8806,22.9485,22.6007,22.7036,169206.18388315,0
+HNI.US,D,20130110,000000,22.8222,22.9564,22.628,22.8309,84482.678806645,0
+HNI.US,D,20130111,000000,22.8737,23.0078,22.5113,22.9787,87818.225561498,0
+HNI.US,D,20130114,000000,22.9126,23.1497,22.8368,23.0573,89829.227832088,0
+HNI.US,D,20130115,000000,22.8456,23.208,22.7553,23.1167,102860.60487928,0
+HNI.US,D,20130116,000000,23.0573,23.14,22.8737,23.0836,85306.016481401,0
+HNI.US,D,20130117,000000,23.2604,23.514,23.2604,23.415,111384.20815719,0
+HNI.US,D,20130118,000000,23.4587,23.4587,23.0749,23.3635,112185.93321798,0
+HNI.US,D,20130122,000000,23.3703,23.6074,23.2216,23.5987,104191.32439611,0
+HNI.US,D,20130123,000000,23.5908,23.7414,23.4811,23.5383,86635.706826131,0
+HNI.US,D,20130124,000000,23.5908,23.8298,23.3401,23.5063,236956.58279458,0
+HNI.US,D,20130125,000000,23.5987,23.6161,23.2828,23.4587,228531.78003765,0
+HNI.US,D,20130128,000000,23.5296,23.7482,23.4043,23.6841,277335.12070878,0
+HNI.US,D,20130129,000000,23.6948,23.8988,23.6414,23.8026,309165.35521482,0
+HNI.US,D,20130130,000000,23.7821,23.7821,23.2148,23.3101,270887.35754334,0
+HNI.US,D,20130131,000000,23.3178,23.6763,23.2683,23.4314,330519.64698169,0
+HNI.US,D,20130201,000000,23.6326,23.7482,23.4811,23.7103,336712.17546795,0
+HNI.US,D,20130204,000000,23.4985,23.6568,23.2021,23.3566,137733.07209355,0
+HNI.US,D,20130205,000000,23.5684,23.6161,23.3488,23.4508,201490.28328242,0
+HNI.US,D,20130206,000000,22.6726,22.7843,20.9897,22.281,855184.37601487,0
+HNI.US,D,20130207,000000,22.3237,22.3928,22.0799,22.3014,233175.40452326,0
+HNI.US,D,20130208,000000,22.3782,22.7677,22.349,22.7212,136372.506586,0
+HNI.US,D,20130211,000000,22.7464,22.8806,22.6367,22.7766,127098.63685199,0
+HNI.US,D,20130212,000000,22.8222,23.3566,22.8222,23.3101,156160.39842666,0
+HNI.US,D,20130213,000000,23.3566,23.5908,23.2371,23.5908,186130.91895985,0
+HNI.US,D,20130214,000000,23.5063,23.7015,23.4985,23.5908,69544.245870303,0
+HNI.US,D,20130215,000000,23.6248,24.0921,23.5607,24.0524,270150.47032444,0
+HNI.US,D,20130219,000000,24.1224,24.5596,24.0611,24.5459,282524.20640392,0
+HNI.US,D,20130220,000000,24.6013,24.6586,23.9348,24.0164,411949.80135919,0
+HNI.US,D,20130221,000000,24.0028,24.2438,23.6743,23.9338,149045.73174467,0
+HNI.US,D,20130222,000000,24.1438,24.3399,24.0757,24.3302,162798.55842938,0
+HNI.US,D,20130225,000000,24.4876,24.4876,22.9397,22.9476,364383.52554438,0
+HNI.US,D,20130226,000000,23.1507,23.3732,22.9709,23.2468,145259.4076129,0
+HNI.US,D,20130227,000000,23.2148,24.1806,23.2148,23.723,186213.25272732,0
+HNI.US,D,20130228,000000,23.654,23.9435,23.5879,23.5967,156299.33665928,0
+HNI.US,D,20130301,000000,23.344,23.5189,22.9777,23.382,311538.6260623,0
+HNI.US,D,20130304,000000,23.3284,23.6656,23.104,23.6656,189415.00711003,0
+HNI.US,D,20130305,000000,23.8075,24.5275,23.7647,24.5109,226708.08708807,0
+HNI.US,D,20130306,000000,24.5411,24.9599,24.4508,24.8539,179242.67013842,0
+HNI.US,D,20130307,000000,24.8249,24.8909,24.5022,24.8909,169383.20148323,0
+HNI.US,D,20130308,000000,25.1629,25.3543,24.8996,25.3039,152342.16995998,0
+HNI.US,D,20130311,000000,25.0716,25.3709,24.9522,25.0716,118647.07562062,0
+HNI.US,D,20130312,000000,25.0648,25.0716,24.7723,24.8753,122180.22341741,0
+HNI.US,D,20130313,000000,24.9433,25.3252,24.8753,25.2135,98300.343333227,0
+HNI.US,D,20130314,000000,25.3476,25.5905,25.0852,25.5487,172750.65257298,0
+HNI.US,D,20130315,000000,25.2952,25.4943,24.6897,25.4476,443674.0311396,0
+HNI.US,D,20130318,000000,25.1338,25.6526,25.057,25.4816,137301.84898639,0
+HNI.US,D,20130319,000000,25.6323,25.6993,25.399,25.6847,208293.11082007,0
+HNI.US,D,20130320,000000,25.8353,25.9529,25.4602,25.7732,125128.80146513,0
+HNI.US,D,20130321,000000,25.6079,26.016,25.5419,25.6245,137888.47707964,0
+HNI.US,D,20130322,000000,25.7789,26.0656,25.639,25.7158,222990.71748656,0
+HNI.US,D,20130325,000000,25.7382,26.0957,25.5419,25.7596,220703.89709491,0
+HNI.US,D,20130326,000000,25.9773,26.0569,25.7732,26.0491,118983.61489518,0
+HNI.US,D,20130327,000000,25.9014,26.29,25.8023,26.2833,92440.237433156,0
+HNI.US,D,20130328,000000,26.2064,26.7264,26.0267,26.534,182109.94359075,0
+HNI.US,D,20130401,000000,26.5923,26.634,25.5419,25.6847,138422.61739614,0
+HNI.US,D,20130402,000000,25.7877,25.9062,25.0046,25.1338,118941.41883935,0
+HNI.US,D,20130403,000000,25.2135,25.2952,24.4061,24.4575,150926.0291594,0
+HNI.US,D,20130404,000000,24.5333,24.6392,24.3827,24.5411,126842.37300072,0
+HNI.US,D,20130405,000000,24.0086,24.5508,24.0086,24.5333,132550.16143096,0
+HNI.US,D,20130408,000000,24.6742,25.2183,24.5771,25.2183,99339.807147606,0
+HNI.US,D,20130409,000000,25.333,25.3543,24.7869,24.8617,110843.89280813,0
+HNI.US,D,20130410,000000,24.9522,26.021,24.8996,25.5972,190064.41470098,0
+HNI.US,D,20130411,000000,25.5905,26.0267,25.5905,25.7964,65293.765124379,0
+HNI.US,D,20130412,000000,25.7382,25.9917,25.5283,25.6526,91946.234828303,0
+HNI.US,D,20130415,000000,25.503,25.5574,23.9727,24.0621,291324.65697496,0
+HNI.US,D,20130416,000000,24.3614,25.0648,24.1378,24.9959,222280.58874207,0
+HNI.US,D,20130417,000000,24.6976,24.7422,23.5189,24.0621,271242.42191559,0
+HNI.US,D,20130418,000000,24.3769,26.2696,24.2835,24.3399,528152.59325787,0
+HNI.US,D,20130419,000000,24.3769,24.8249,23.7006,24.6897,221300.81690912,0
+HNI.US,D,20130422,000000,24.8909,24.9385,23.8075,24.3545,185721.30846665,0
+HNI.US,D,20130423,000000,24.6228,24.9648,24.4138,24.8909,215722.70416264,0
+HNI.US,D,20130424,000000,24.8102,25.092,24.6693,24.9889,133699.74665934,0
+HNI.US,D,20130425,000000,25.0765,25.3777,24.9385,25.0269,122518.82103615,0
+HNI.US,D,20130426,000000,24.9959,25.0493,24.646,24.9152,127448.55536375,0
+HNI.US,D,20130429,000000,25.0765,25.2251,24.9522,25.1154,94638.549024753,0
+HNI.US,D,20130430,000000,25.0346,25.7596,24.9152,25.745,272452.72829748,0
+HNI.US,D,20130501,000000,25.574,25.7294,24.0252,24.0377,400371.61530794,0
+HNI.US,D,20130502,000000,24.0689,24.8617,24.0689,24.75,135661.34866943,0
+HNI.US,D,20130503,000000,25.1902,25.7964,25.0493,25.6469,192651.75334391,0
+HNI.US,D,20130506,000000,25.6526,25.9773,25.5108,25.882,133274.69858475,0
+HNI.US,D,20130507,000000,25.9773,26.4018,25.7527,26.2833,160011.56040033,0
+HNI.US,D,20130508,000000,26.2357,26.3066,25.8733,26.2444,178620.02102189,0
+HNI.US,D,20130509,000000,26.2444,26.2444,25.9111,26.1473,116361.28440108,0
+HNI.US,D,20130510,000000,26.1249,26.4795,26.1249,26.4795,197486.8038389,0
+HNI.US,D,20130513,000000,26.4174,26.7808,26.3066,26.567,82866.878619938,0
+HNI.US,D,20130514,000000,26.4863,27.284,26.4863,26.8449,267687.66150483,0
+HNI.US,D,20130515,000000,26.804,27.629,26.7594,27.3258,428561.66811947,0
+HNI.US,D,20130516,000000,27.2413,27.5484,27.0577,27.2268,150304.40921495,0
+HNI.US,D,20130517,000000,27.4677,27.7088,27.4211,27.7018,321177.8518895,0
+HNI.US,D,20130520,000000,27.6358,28.1906,27.2268,27.3171,306611.97925098,0
+HNI.US,D,20130521,000000,27.3569,27.5561,27.0149,27.3802,223868.60128226,0
+HNI.US,D,20130522,000000,27.3919,28.1012,27.3919,27.7903,360797.88997082,0
+HNI.US,D,20130523,000000,27.4589,28.2003,27.3919,28.1906,195971.86251736,0
+HNI.US,D,20130524,000000,27.9808,28.144,27.6358,27.7388,192392.40197636,0
+HNI.US,D,20130528,000000,28.2529,29.0039,28.1099,28.6657,148821.3722283,0
+HNI.US,D,20130529,000000,28.348,28.6269,27.7155,27.8204,96389.170755702,0
+HNI.US,D,20130530,000000,27.8515,28.1178,27.5154,27.9808,173923.9087595,0
+HNI.US,D,20130531,000000,27.7301,28.2742,27.6766,27.6766,139613.36950826,0
+HNI.US,D,20130603,000000,27.7641,28.2003,27.2111,28.0371,300369.02133215,0
+HNI.US,D,20130604,000000,28.0245,28.2713,26.9935,27.5154,120376.0847376,0
+HNI.US,D,20130605,000000,27.4376,27.5085,26.7254,26.8449,101713.07799509,0
+HNI.US,D,20130606,000000,26.8877,27.1441,26.639,27.0071,145560.95503627,0
+HNI.US,D,20130607,000000,27.2568,27.4055,26.5728,26.7594,278454.85994644,0
+HNI.US,D,20130610,000000,26.9576,27.2782,26.7186,27.2782,81867.552517204,0
+HNI.US,D,20130611,000000,26.6136,27.3171,26.5407,26.9255,111772.20603641,0
+HNI.US,D,20130612,000000,27.1441,27.3648,26.5903,26.6496,131773.13650041,0
+HNI.US,D,20130613,000000,26.6496,27.7232,26.6496,27.629,102923.38437698,0
+HNI.US,D,20130614,000000,27.629,27.629,26.8537,27.0071,86312.546788789,0
+HNI.US,D,20130617,000000,27.3802,27.6785,27.0791,27.3648,99667.083873322,0
+HNI.US,D,20130618,000000,27.4522,28.348,27.4522,28.2129,177094.78797942,0
+HNI.US,D,20130619,000000,28.1246,28.2129,27.5211,27.5211,77878.481483015,0
+HNI.US,D,20130620,000000,26.8537,27.0149,26.4067,26.5903,137571.49207487,0
+HNI.US,D,20130621,000000,26.7254,26.8604,26.1501,26.2027,534986.29595834,0
+HNI.US,D,20130624,000000,25.8742,26.5466,25.5652,26.1967,178404.92405436,0
+HNI.US,D,20130625,000000,26.5903,26.8671,26.2716,26.7875,133899.40604546,0
+HNI.US,D,20130626,000000,27.1354,27.1674,26.639,26.6496,109636.67394252,0
+HNI.US,D,20130627,000000,26.8128,27.5348,26.7186,27.4142,186300.73235526,0
+HNI.US,D,20130628,000000,27.3648,27.4677,26.9994,27.15,301704.88670944,0
+HNI.US,D,20130701,000000,26.9722,28.2713,26.9722,27.9341,178300.97767293,0
+HNI.US,D,20130702,000000,27.9341,28.5375,27.732,28.1012,118515.34159266,0
+HNI.US,D,20130703,000000,27.9419,28.5812,27.9341,28.4763,72516.49487617,0
+HNI.US,D,20130705,000000,28.9874,28.9874,28.4481,28.8173,180862.5870135,0
+HNI.US,D,20130708,000000,28.9136,29.24,28.8018,28.9874,103277.41957713,0
+HNI.US,D,20130709,000000,29.2827,29.9881,29.103,29.8376,120399.75569576,0
+HNI.US,D,20130710,000000,29.8308,30.0777,29.652,30.0066,106319.65228535,0
+HNI.US,D,20130711,000000,30.3662,30.6615,30.1553,30.2981,128938.79655506,0
+HNI.US,D,20130712,000000,30.2827,30.5158,30.1097,30.3662,110584.54144057,0
+HNI.US,D,20130715,000000,30.4575,30.5848,30.133,30.2981,131912.07473302,0
+HNI.US,D,20130716,000000,30.2904,30.338,29.6364,29.7657,161904.20788018,0
+HNI.US,D,20130717,000000,29.9494,29.9494,29.5014,29.5743,200416.85678895,0
+HNI.US,D,20130718,000000,29.8716,30.0066,28.8436,29.4053,268327.80654695,0
+HNI.US,D,20130719,000000,29.1973,29.4761,28.9136,29.2468,282896.76670175,0
+HNI.US,D,20130722,000000,29.2226,29.31,28.9583,29.1827,137467.54569343,0
+HNI.US,D,20130723,000000,29.2604,29.5246,28.9952,29.3653,195785.58236844,0
+HNI.US,D,20130724,000000,29.4684,29.4684,28.8669,28.9583,162588.6073223,0
+HNI.US,D,20130725,000000,28.8766,29.4615,28.8766,29.444,174090.63463865,0
+HNI.US,D,20130726,000000,29.1186,29.4761,28.9136,29.275,137837.01847497,0
+HNI.US,D,20130729,000000,29.1671,29.3576,28.6434,28.7552,131458.20983981,0
+HNI.US,D,20130730,000000,28.9874,28.9874,28.6123,28.8173,190230.11140804,0
+HNI.US,D,20130731,000000,28.9437,29.103,28.5812,28.6882,308612.68980064,0
+HNI.US,D,20130801,000000,28.9952,29.8628,28.9952,29.5091,421273.0713537,0
+HNI.US,D,20130802,000000,29.2827,29.5246,28.9583,29.2226,138722.10647534,0
+HNI.US,D,20130805,000000,29.0777,29.4353,29.0349,29.2468,113409.61883708,0
+HNI.US,D,20130806,000000,29.1671,29.1759,28.8436,29.0185,93741.110959269,0
+HNI.US,D,20130807,000000,28.9057,29.1671,28.5443,28.6356,144159.22264501,0
+HNI.US,D,20130808,000000,28.9514,29.275,28.8582,29.0126,120262.87580733,0
+HNI.US,D,20130809,000000,28.8912,28.9952,28.5005,28.7463,71533.635526931,0
+HNI.US,D,20130812,000000,28.4239,29.24,28.4239,29.0709,73590.950541725,0
+HNI.US,D,20130813,000000,29.0476,29.1467,28.621,29.0709,99362.448933662,0
+HNI.US,D,20130814,000000,29.0418,29.0632,28.5939,28.6181,63763.386221427,0
+HNI.US,D,20130815,000000,28.1119,28.1528,27.2675,27.3064,153833.44032338,0
+HNI.US,D,20130816,000000,27.1072,27.5795,26.9527,27.1801,112449.40127389,0
+HNI.US,D,20130819,000000,27.1384,27.2987,26.8818,26.943,79893.600441978,0
+HNI.US,D,20130820,000000,26.8303,27.6416,26.7963,27.5318,115348.57906114,0
+HNI.US,D,20130821,000000,27.3064,27.5474,26.8614,27.0508,87312.902063617,0
+HNI.US,D,20130822,000000,27.1227,27.9584,27.1227,27.8204,64300.614054205,0
+HNI.US,D,20130823,000000,27.869,27.869,27.3948,27.6553,60478.268899154,0
+HNI.US,D,20130826,000000,27.6631,28.0195,27.4105,27.594,69156.247991075,0
+HNI.US,D,20130827,000000,27.1539,27.456,26.5126,26.5223,145281.02022686,0
+HNI.US,D,20130828,000000,26.5174,26.7021,26.4193,26.4834,84997.264853367,0
+HNI.US,D,20130829,000000,26.3979,27.0945,26.3979,26.7603,78417.767659979,0
+HNI.US,D,20130830,000000,26.7186,26.7186,25.2902,25.3603,206448.83442862,0
+HNI.US,D,20130903,000000,25.8859,26.2706,24.5284,25.092,479308.08570301,0
+HNI.US,D,20130904,000000,25.092,25.5108,25.0346,25.4302,137097.04373979,0
+HNI.US,D,20130905,000000,25.4039,25.5565,25.1269,25.2076,73334.686690459,0
+HNI.US,D,20130906,000000,25.4117,25.502,24.6081,25.0658,106609.8788157,0
+HNI.US,D,20130909,000000,25.2572,25.8771,25.2572,25.7392,95374.407071566,0
+HNI.US,D,20130910,000000,25.9082,26.224,25.7177,26.1939,129092.14319699,0
+HNI.US,D,20130911,000000,26.0948,26.4358,25.7984,25.8596,130101.76102065,0
+HNI.US,D,20130912,000000,25.8373,26.1103,25.7392,25.7984,205997.0278796,0
+HNI.US,D,20130913,000000,25.9442,25.9442,25.5477,25.844,72902.434411212,0
+HNI.US,D,20130916,000000,26.1997,26.1997,25.6079,25.8043,112944.43305085,0
+HNI.US,D,20130917,000000,25.7751,26.1637,25.7557,26.0559,233340.07205822,0
+HNI.US,D,20130918,000000,25.982,26.6427,25.8043,26.5223,130829.38569071,0
+HNI.US,D,20130919,000000,26.531,26.8137,26.3434,26.6583,66330.141422477,0
+HNI.US,D,20130920,000000,26.8547,27.3774,26.7526,26.9954,371448.79196588,0
+HNI.US,D,20130923,000000,27.0508,27.0596,26.5641,26.8614,133352.91566385,0
+HNI.US,D,20130924,000000,26.8547,27.4415,26.7351,26.9527,121247.79350075,0
+HNI.US,D,20130925,000000,27.0178,27.3541,26.7603,26.8614,94924.65886673,0
+HNI.US,D,20130926,000000,26.9197,27.2238,26.6661,27.1967,87989.06812901,0
+HNI.US,D,20130927,000000,26.9031,27.253,26.9031,27.1227,68871.167321191,0
+HNI.US,D,20130930,000000,26.7603,27.7222,26.7526,27.4025,185747.03776899,0
+HNI.US,D,20131001,000000,27.3288,28.3587,27.3288,27.9263,359818.11813786,0
+HNI.US,D,20131002,000000,27.6416,27.9186,27.3356,27.456,114507.74546078,0
+HNI.US,D,20131003,000000,27.3229,27.4105,26.5971,26.911,157100.03254798,0
+HNI.US,D,20131004,000000,26.8614,27.1539,26.6205,26.6953,179779.89797121,0
+HNI.US,D,20131007,000000,26.3979,26.4912,26.0559,26.1181,116015.48257768,0
+HNI.US,D,20131008,000000,26.0714,26.0889,25.6157,25.6526,184234.15479163,0
+HNI.US,D,20131009,000000,25.7615,26.0714,25.4525,25.7314,243806.75224855,0
+HNI.US,D,20131010,000000,26.186,26.632,26.0326,26.5971,131351.17594209,0
+HNI.US,D,20131011,000000,26.3911,27.6766,26.3434,27.6281,149554.14275884,0
+HNI.US,D,20131014,000000,27.4105,28.0944,27.3948,27.869,195488.15163345,0
+HNI.US,D,20131015,000000,27.7699,27.7699,27.081,27.1384,193063.42218129,0
+HNI.US,D,20131016,000000,27.456,27.5251,27.1072,27.456,103985.48997742,0
+HNI.US,D,20131017,000000,27.4279,29.6568,27.4279,29.4956,506226.08180704,0
+HNI.US,D,20131018,000000,29.8434,30.1251,29.5198,29.9784,362306.65625981,0
+HNI.US,D,20131021,000000,30.027,30.1932,29.8045,29.9144,217751.20235883,0
+HNI.US,D,20131022,000000,30.1398,30.1776,29.3906,29.55,421999.66685166,0
+HNI.US,D,20131023,000000,29.2683,29.6568,29.2683,29.4858,250635.30908855,0
+HNI.US,D,20131024,000000,29.55,30.0931,29.5431,29.8346,242661.28370855,0
+HNI.US,D,20131025,000000,29.9871,29.9871,29.415,29.7851,171170.87340955,0
+HNI.US,D,20131028,000000,29.7307,30.1251,29.6316,30.0056,216674.68834908,0
+HNI.US,D,20131029,000000,30.1544,30.2524,29.8133,30.0844,264689.68319663,0
+HNI.US,D,20131030,000000,30.1855,30.2233,29.5626,29.586,221509.73884408,0
+HNI.US,D,20131031,000000,29.586,29.9484,29.2683,29.4294,260737.66235781,0
+HNI.US,D,20131101,000000,29.3974,29.5927,28.6036,29.104,304564.95595713,0
+HNI.US,D,20131104,000000,29.1982,29.617,29.0777,29.5198,192945.06739053,0
+HNI.US,D,20131105,000000,29.3508,29.5043,28.8232,28.8514,252812.00806619,0
+HNI.US,D,20131106,000000,29.136,29.1982,28.3752,28.4733,233676.61133278,0
+HNI.US,D,20131107,000000,28.5783,28.8349,27.8835,27.902,221787.61530931,0
+HNI.US,D,20131108,000000,27.8922,28.6774,27.8922,28.5783,229477.58919152,0
+HNI.US,D,20131111,000000,28.4433,28.7756,28.2683,28.6483,103334.02404227,0
+HNI.US,D,20131112,000000,28.5405,28.964,28.4899,28.9057,198053.87766239,0
+HNI.US,D,20131113,000000,28.6093,29.2556,28.5783,29.2079,124898.2669162,0
+HNI.US,D,20131114,000000,29.277,29.619,29.1186,29.2613,92539.037954126,0
+HNI.US,D,20131115,000000,29.241,29.241,28.8407,29.0253,355196.1062662,0
+HNI.US,D,20131118,000000,29.0856,29.1836,28.5753,28.8329,228009.98978628,0
+HNI.US,D,20131119,000000,28.8407,29.1273,28.7046,28.8407,198580.81377425,0
+HNI.US,D,20131120,000000,28.963,29.2245,28.5753,28.8639,168868.61543651,0
+HNI.US,D,20131121,000000,29.0767,29.7258,28.9495,29.718,374065.9765995,0
+HNI.US,D,20131122,000000,29.718,30.2584,29.5441,30.1601,191348.82147362,0
+HNI.US,D,20131125,000000,30.2738,30.4517,30.0533,30.1524,136979.71812114,0
+HNI.US,D,20131126,000000,30.2155,30.5654,30.1057,30.4128,221777.32358838,0
+HNI.US,D,20131127,000000,30.3515,30.5654,30.3137,30.542,133007.11384045,0
+HNI.US,D,20131129,000000,30.5654,30.5654,30.1835,30.2155,108760.84849099,0
+HNI.US,D,20131202,000000,30.1,30.4351,29.6724,29.8007,220238.71130868,0
+HNI.US,D,20131203,000000,29.6656,29.9697,29.5529,29.7724,150833.40367099,0
+HNI.US,D,20131204,000000,29.6423,30.1,28.963,29.5296,134403.70037124,0
+HNI.US,D,20131205,000000,29.5228,29.7724,29.3518,29.6344,157850.29900409,0
+HNI.US,D,20131206,000000,30.1601,30.4351,29.962,30.0241,171195.57353979,0
+HNI.US,D,20131209,000000,29.9697,30.1456,29.5063,29.6121,186265.74050409,0
+HNI.US,D,20131210,000000,29.5441,29.6511,28.521,28.6599,306477.15770674,0
+HNI.US,D,20131211,000000,28.7503,28.8727,28.0195,28.1615,485541.781073,0
+HNI.US,D,20131212,000000,28.2091,28.2091,27.6251,27.7068,423661.77978257,0
+HNI.US,D,20131213,000000,27.7612,27.9263,27.2772,27.4968,333794.47258304,0
+HNI.US,D,20131216,000000,27.5368,28.6133,25.0249,28.3257,454913.61957211,0
+HNI.US,D,20131217,000000,28.2995,28.3704,27.7446,28.0128,294861.92146013,0
+HNI.US,D,20131218,000000,28.0799,28.8047,27.6678,28.8047,184921.64175004,0
+HNI.US,D,20131219,000000,28.726,28.8639,28.2091,28.3859,358813.64617466,0
+HNI.US,D,20131220,000000,28.4598,29.5063,28.4598,29.4577,940612.8639754,0
+HNI.US,D,20131223,000000,29.6121,29.9775,29.4314,29.7667,260655.32859032,0
+HNI.US,D,20131224,000000,29.8648,30.1378,29.6267,29.962,107266.49061131,0
+HNI.US,D,20131226,000000,30.032,30.2,29.5597,30.0018,148653.61717708,0
+HNI.US,D,20131227,000000,30.1378,30.1378,29.758,30.0163,146172.28325979,0
+HNI.US,D,20131230,000000,30.0455,30.0455,29.6724,29.8385,263347.64278678,0
+HNI.US,D,20131231,000000,29.8551,29.9027,29.5597,29.5937,152347.31582045,0
+HNI.US,D,20140102,000000,29.5646,29.5937,28.9709,29.2333,155006.6965099,0
+HNI.US,D,20140103,000000,29.2837,29.6811,29.2837,29.6423,131774.1656725,0
+HNI.US,D,20140106,000000,29.7258,29.7258,29.0767,29.2157,221230.83320676,0
+HNI.US,D,20140107,000000,29.3673,29.758,29.3673,29.6034,161857.89513597,0
+HNI.US,D,20140108,000000,29.4974,29.5713,29.0466,29.2556,234107.83443993,0
+HNI.US,D,20140109,000000,29.3673,29.6034,29.0253,29.3673,197872.74337396,0
+HNI.US,D,20140110,000000,29.3993,29.5063,29.1186,29.3003,188092.52096996,0
+HNI.US,D,20140113,000000,29.1914,29.1914,28.2489,28.4471,177067.00033288,0
+HNI.US,D,20140114,000000,28.6066,28.9417,28.4938,28.9193,145441.57107344,0
+HNI.US,D,20140115,000000,28.963,29.2613,28.963,29.0185,156302.42417556,0
+HNI.US,D,20140116,000000,28.9193,29.0466,28.6822,28.934,76762.858933722,0
+HNI.US,D,20140117,000000,28.8727,28.8873,28.521,28.6532,138097.39901463,0
+HNI.US,D,20140121,000000,28.7503,28.8552,28.485,28.7339,141740.66822542,0
+HNI.US,D,20140122,000000,28.8047,28.9193,28.589,28.6735,118890.98940676,0
+HNI.US,D,20140123,000000,28.4539,28.6979,28.4539,28.5512,138491.5719264,0
+HNI.US,D,20140124,000000,28.2645,28.2995,27.0703,27.0955,191133.72450608,0
+HNI.US,D,20140127,000000,27.1975,27.3171,26.7691,26.8954,210894.8578723,0
+HNI.US,D,20140128,000000,26.9907,27.1247,26.6427,26.945,383512.74724522,0
+HNI.US,D,20140129,000000,26.6136,27.0888,26.396,26.4727,235818.31845924,0
+HNI.US,D,20140130,000000,26.773,27.0625,26.4183,26.8147,222184.87573739,0
+HNI.US,D,20140131,000000,26.189,26.7341,26.121,26.151,268085.951105,0
+HNI.US,D,20140203,000000,26.1278,26.5378,23.8638,24.0095,629014.54593168,0
+HNI.US,D,20140204,000000,24.2156,24.7558,23.6307,24.5731,493789.56622987,0
+HNI.US,D,20140205,000000,24.7723,26.8468,24.5731,25.9461,577982.01850615,0
+HNI.US,D,20140206,000000,26.016,26.2414,25.5905,25.6526,223042.17609123,0
+HNI.US,D,20140207,000000,25.8159,26.0433,25.5273,25.8003,200745.16268675,0
+HNI.US,D,20140210,000000,25.7702,25.7702,25.1416,25.64,185782.02962016,0
+HNI.US,D,20140211,000000,25.6702,26.19,25.5186,26.05,181630.34939522,0
+HNI.US,D,20140212,000000,26.0986,26.5524,26.0986,26.5107,166714.55824492,0
+HNI.US,D,20140213,000000,26.2191,26.5107,26.05,26.4261,256119.76717452,0
+HNI.US,D,20140214,000000,26.3406,26.6486,26.0433,26.4397,201030.24335664,0
+HNI.US,D,20140218,000000,26.5107,26.5447,26.2027,26.4183,237212.84664585,0
+HNI.US,D,20140219,000000,26.2512,26.4475,26.016,26.0277,235221.39864504,0
+HNI.US,D,20140220,000000,26.152,26.5251,25.814,26.4601,228316.68307012,0
+HNI.US,D,20140221,000000,26.5933,26.7856,26.3911,26.4436,228827.15242847,0
+HNI.US,D,20140224,000000,26.5184,27.0955,26.5184,26.5748,197521.79569009,0
+HNI.US,D,20140225,000000,26.6098,27.1577,26.5573,26.8371,179574.06355252,0
+HNI.US,D,20140226,000000,26.91,27.4172,26.6243,27.0771,297333.99282858,0
+HNI.US,D,20140227,000000,27.0091,27.3112,26.8371,27.2705,160786.52698669,0
+HNI.US,D,20140228,000000,27.3191,27.8485,27.2044,27.2879,204377.11100452,0
+HNI.US,D,20140303,000000,26.9673,27.3327,26.5057,26.8808,181457.44848352,0
+HNI.US,D,20140304,000000,27.629,28.6939,27.3191,28.4306,288015.86869455,0
+HNI.US,D,20140305,000000,28.3422,28.3422,27.6358,27.7329,207319.51401968,0
+HNI.US,D,20140306,000000,27.7669,27.9798,27.4016,27.8738,152015.92240636,0
+HNI.US,D,20140307,000000,28.0789,28.3267,27.5862,27.7854,223804.79261247,0
+HNI.US,D,20140310,000000,27.7038,27.8885,27.4814,27.629,299620.81322022,0
+HNI.US,D,20140311,000000,27.6426,27.6426,26.6904,26.9362,145812.07302708,0
+HNI.US,D,20140312,000000,26.7458,27.0703,26.5573,27.0431,158424.57703224,0
+HNI.US,D,20140313,000000,27.083,27.1918,26.328,26.4853,212441.70352875,0
+HNI.US,D,20140314,000000,26.4047,26.8671,26.4047,26.6156,136094.63012078,0
+HNI.US,D,20140317,000000,26.8197,27.1918,26.4125,26.4601,219576.95365259,0
+HNI.US,D,20140318,000000,26.4766,27.0024,26.3581,26.8284,168395.19627352,0
+HNI.US,D,20140319,000000,26.7409,27.083,26.2531,26.601,117239.16819679,0
+HNI.US,D,20140320,000000,26.6156,27.3511,26.4922,27.3268,278984.88357457,0
+HNI.US,D,20140321,000000,27.4327,27.6037,27.0955,27.3832,633339.12706833,0
+HNI.US,D,20140324,000000,27.5395,27.5395,26.7575,27.3268,164611.95965802,0
+HNI.US,D,20140325,000000,27.629,28.0186,27.0528,27.4639,190182.76949174,0
+HNI.US,D,20140326,000000,27.7418,28.0722,27.3511,27.3588,296377.89195378,0
+HNI.US,D,20140327,000000,27.3588,27.6562,27.083,27.3511,258230.59913817,0
+HNI.US,D,20140328,000000,27.3677,28.0302,27.083,27.1831,206740.09013107,0
+HNI.US,D,20140331,000000,27.3677,28.177,27.1985,28.0642,197247.00674114,0
+HNI.US,D,20140401,000000,28.1265,28.5609,28.1032,28.488,171219.24449793,0
+HNI.US,D,20140402,000000,28.5239,28.5395,28.1469,28.4092,213093.16946389,0
+HNI.US,D,20140403,000000,28.347,28.3918,27.8408,27.9011,169158.84196686,0
+HNI.US,D,20140404,000000,28.2022,28.2022,26.8119,26.8808,219309.3689083,0
+HNI.US,D,20140407,000000,26.7788,26.8119,26.0588,26.4203,245254.79738403,0
+HNI.US,D,20140408,000000,26.43,26.7575,26.0083,26.4047,164621.22220687,0
+HNI.US,D,20140409,000000,26.5057,27.2879,26.2696,27.2044,225632.60225042,0
+HNI.US,D,20140410,000000,27.1577,27.1985,26.3357,26.4853,189526.15769612,0
+HNI.US,D,20140411,000000,26.1841,26.6613,25.9694,26.2531,192715.5620137,0
+HNI.US,D,20140414,000000,26.6156,26.6904,26.0996,26.2988,180266.6963714,0
+HNI.US,D,20140415,000000,26.291,26.636,25.7304,26.497,164378.33759281,0
+HNI.US,D,20140416,000000,26.8371,26.9275,26.0996,26.6467,767419.66740223,0
+HNI.US,D,20140417,000000,26.6544,26.9673,24.2641,25.7469,1019891.0195055,0
+HNI.US,D,20140421,000000,26.322,28.0642,26.2696,27.3928,321861.22215954,0
+HNI.US,D,20140422,000000,27.3891,28.0186,27.2413,27.5552,301974.52979793,0
+HNI.US,D,20140423,000000,27.5395,27.8885,27.3754,27.6115,232458.07157415,0
+HNI.US,D,20140424,000000,27.8885,27.8885,27.148,27.456,256969.8633237,0
+HNI.US,D,20140425,000000,27.4405,27.5395,26.9897,27.0528,213074.64436621,0
+HNI.US,D,20140428,000000,27.1412,27.4327,26.4679,27.1334,229747.23228,0
+HNI.US,D,20140429,000000,27.2345,27.4405,26.7943,26.8119,173826.13741063,0
+HNI.US,D,20140430,000000,26.771,27.2345,26.3357,27.0431,277969.09071834,0
+HNI.US,D,20140501,000000,27.0888,27.0888,26.1064,26.639,338311.50890115,0
+HNI.US,D,20140502,000000,26.6991,27.2345,26.5845,26.8954,192144.37150183,0
+HNI.US,D,20140505,000000,26.6282,27.6941,26.6098,27.595,433288.65554465,0
+HNI.US,D,20140506,000000,27.5395,27.629,26.8808,26.8886,263150.04174484,0
+HNI.US,D,20140507,000000,26.9964,27.2568,26.636,27.0188,339978.76769254,0
+HNI.US,D,20140508,000000,27.0188,28.0302,27.0188,27.3511,374997.37734407,0
+HNI.US,D,20140509,000000,27.2413,27.8885,27.1247,27.8661,257607.95002165,0
+HNI.US,D,20140512,000000,28.0302,29.1662,28.0302,28.8689,292788.13969184,0
+HNI.US,D,20140513,000000,28.7542,28.8601,27.8098,28.0642,355660.26288034,0
+HNI.US,D,20140514,000000,28.0108,28.0108,27.3132,27.3851,261287.2402557,0
+HNI.US,D,20140515,000000,27.1674,27.5512,26.7555,27.4288,281020.5859754,0
+HNI.US,D,20140516,000000,27.3551,27.8466,27.1674,27.8388,215365.58144623,0
+HNI.US,D,20140519,000000,27.8156,28.5268,27.7088,28.4646,266122.2907507,0
+HNI.US,D,20140520,000000,28.3432,28.4102,27.5105,28.0108,427670.40508653,0
+HNI.US,D,20140521,000000,28.1196,28.3111,27.6533,28.0245,199791.12015613,0
+HNI.US,D,20140522,000000,28.0245,28.69,28.0108,28.5735,218889.46669417,0
+HNI.US,D,20140523,000000,28.4821,29.307,28.4102,29.2236,170605.85793025,0
+HNI.US,D,20140527,000000,29.4615,30.0135,29.1662,29.3624,283972.2515394,0
+HNI.US,D,20140528,000000,29.2556,29.3139,28.9233,28.967,203412.77675296,0
+HNI.US,D,20140529,000000,29.0156,29.1467,28.6366,29.0446,176434.05949542,0
+HNI.US,D,20140530,000000,29.0913,29.1409,28.7988,28.931,213183.73660812,0
+HNI.US,D,20140602,000000,28.9233,29.0233,28.1625,28.417,195282.31721476,0
+HNI.US,D,20140603,000000,28.3355,28.349,27.6834,28.1411,227015.80954401,0
+HNI.US,D,20140604,000000,28.0944,28.0944,27.7088,27.9798,252839.79571272,0
+HNI.US,D,20140605,000000,27.9798,28.8232,27.8798,28.5977,284197.64022787,0
+HNI.US,D,20140606,000000,28.6366,29.6004,28.6366,29.1,267362.44312331,0
+HNI.US,D,20140609,000000,29.1525,29.6879,28.9146,29.5684,233232.00898841,0
+HNI.US,D,20140610,000000,29.4266,29.7083,29.3139,29.5772,175705.40565326,0
+HNI.US,D,20140611,000000,29.378,29.5101,29.0389,29.3449,142089.55756509,0
+HNI.US,D,20140612,000000,29.2069,29.4518,28.8154,29.1904,147386.70633005,0
+HNI.US,D,20140613,000000,29.3139,29.4518,28.8582,29.1904,152840.2892532,0
+HNI.US,D,20140616,000000,29.1253,29.3858,29.0913,29.378,146610.71057159,0
+HNI.US,D,20140617,000000,29.4334,30.235,29.3693,29.7657,357657.88591372,0
+HNI.US,D,20140618,000000,29.7812,29.8104,29.4023,29.7958,173860.10008971,0
+HNI.US,D,20140619,000000,29.9124,30.1194,29.6481,30.0056,166162.92200284,0
+HNI.US,D,20140620,000000,30.028,30.3672,29.8181,30.1117,530604.08118446,0
+HNI.US,D,20140623,000000,30.0737,30.1194,29.5335,29.7812,164478.16728587,0
+HNI.US,D,20140624,000000,29.7812,30.3302,29.4684,29.4926,179586.41361764,0
+HNI.US,D,20140625,000000,29.3449,29.8658,29.1759,29.8395,166019.86708185,0
+HNI.US,D,20140626,000000,29.7006,29.717,28.967,29.3003,236661.21040376,0
+HNI.US,D,20140627,000000,29.107,30.2194,29.107,30.1117,473997.55770083,0
+HNI.US,D,20140630,000000,30.1117,30.2651,29.6791,30.2272,225682.00251091,0
+HNI.US,D,20140701,000000,30.4215,31.2465,30.4215,30.5838,447819.53633199,0
+HNI.US,D,20140702,000000,30.4458,30.5906,30.1117,30.1815,206755.52771247,0
+HNI.US,D,20140703,000000,30.3302,31.0142,30.3302,30.7199,159417.72810241,0
+HNI.US,D,20140707,000000,30.5761,30.5838,29.9648,30.1194,184378.23888472,0
+HNI.US,D,20140708,000000,30.1117,30.1117,29.7083,29.9124,413313.45438299,0
+HNI.US,D,20140709,000000,29.9124,30.0135,29.617,29.6704,174268.68141082,0
+HNI.US,D,20140710,000000,28.9981,29.4926,28.8902,29.3139,231096.47689452,0
+HNI.US,D,20140711,000000,29.3139,29.3693,29.0233,29.0593,156789.22257575,0
+HNI.US,D,20140714,000000,29.3693,29.4518,29.1662,29.3693,205914.69411212,0
+HNI.US,D,20140715,000000,29.3226,29.4178,28.792,29.1662,205945.56927492,0
+HNI.US,D,20140716,000000,29.4266,29.4266,28.7133,29.0233,311067.2652435,0
+HNI.US,D,20140717,000000,28.8756,29.6791,28.5646,28.759,296408.76711657,0
+HNI.US,D,20140718,000000,28.7202,29.1341,28.69,28.9835,388567.01139613,0
+HNI.US,D,20140721,000000,28.7513,28.792,28.2353,28.621,286670.74076841,0
+HNI.US,D,20140722,000000,28.828,29.0446,28.6657,28.9835,420572.20515806,0
+HNI.US,D,20140723,000000,29.0156,29.0156,28.588,28.6522,229883.08299634,0
+HNI.US,D,20140724,000000,28.7426,29.0836,28.2703,28.5268,392132.06352782,0
+HNI.US,D,20140725,000000,28.2839,28.417,27.8545,27.9875,355308.28602439,0
+HNI.US,D,20140728,000000,27.9953,28.0642,27.5173,27.8388,291120.88090046,0
+HNI.US,D,20140729,000000,27.9389,28.2275,27.6678,27.6766,227994.55220487,0
+HNI.US,D,20140730,000000,27.8545,27.9875,27.6329,27.7786,188936.44208658,0
+HNI.US,D,20140731,000000,27.3968,27.9225,27.3132,27.3132,308009.59495388,0
+HNI.US,D,20140801,000000,27.3288,27.4687,26.8808,27.112,292723.30184995,0
+HNI.US,D,20140804,000000,27.2121,27.5601,26.7555,27.4366,358999.92632357,0
+HNI.US,D,20140805,000000,27.2588,27.7786,27.2588,27.5912,151429.29431309,0
+HNI.US,D,20140806,000000,27.5288,28.1411,27.4599,27.9554,154405.66000734,0
+HNI.US,D,20140807,000000,28.0722,28.1546,27.6678,27.8942,241844.12106635,0
+HNI.US,D,20140808,000000,27.8865,28.5812,27.8865,28.5055,192323.4474461,0
+HNI.US,D,20140811,000000,28.6989,29.1,28.3665,28.7347,146428.54711106,0
+HNI.US,D,20140812,000000,28.588,28.8077,28.3023,28.5132,139934.47120141,0
+HNI.US,D,20140813,000000,28.589,29.0262,28.5132,28.9854,263859.14131721,0
+HNI.US,D,20140814,000000,29.0107,29.1117,28.7853,28.9563,148620.68367008,0
+HNI.US,D,20140815,000000,29.2604,29.4509,28.5646,28.8173,196660.37864787,0
+HNI.US,D,20140818,000000,29.1507,29.5684,29.0953,29.5091,159914.81822354,0
+HNI.US,D,20140819,000000,29.5763,29.8677,29.5763,29.6938,151887.27589468,0
+HNI.US,D,20140820,000000,29.5626,29.6404,29.2109,29.5014,131445.85977469,0
+HNI.US,D,20140821,000000,29.4751,29.7967,29.1117,29.7258,232580.54305327,0
+HNI.US,D,20140822,000000,29.6938,30.0212,29.5684,29.8328,162546.41126648,0
+HNI.US,D,20140825,000000,29.5091,29.7258,29.0642,29.4819,244111.38718821,0
+HNI.US,D,20140826,000000,29.4751,29.7967,29.4664,29.7501,205410.39978634,0
+HNI.US,D,20140827,000000,29.8415,29.9367,29.4003,29.5169,205594.62159106,0
+HNI.US,D,20140828,000000,29.4373,29.5558,29.137,29.311,148370.59485139,0
+HNI.US,D,20140829,000000,29.4003,29.5335,29.172,29.5014,143179.45081204,0
+HNI.US,D,20140902,000000,29.617,30.1378,29.4003,30.0814,277952.62396485,0
+HNI.US,D,20140903,000000,30.2477,30.2477,29.6481,29.758,147956.86766982,0
+HNI.US,D,20140904,000000,29.8823,30.2621,29.7734,30.0523,213425.59205008,0
+HNI.US,D,20140905,000000,29.9192,30.2399,29.8104,30.1776,207136.32138704,0
+HNI.US,D,20140908,000000,30.1776,30.3487,29.6481,29.788,151446.79023868,0
+HNI.US,D,20140909,000000,29.758,29.8017,29.376,29.5335,195760.8822382,0
+HNI.US,D,20140910,000000,29.5558,29.8017,29.4003,29.758,137712.48865167,0
+HNI.US,D,20140911,000000,29.5558,30.1,29.5558,30.03,94785.720634115,0
+HNI.US,D,20140912,000000,30.1057,30.1232,29.547,29.7812,162838.69614102,0
+HNI.US,D,20140915,000000,29.9066,30.0377,29.6093,29.7812,124290.02620897,0
+HNI.US,D,20140916,000000,29.8677,30.2942,29.7734,30.0163,235564.11295216,0
+HNI.US,D,20140917,000000,29.9591,30.2233,29.7967,30.2233,152641.65903918,0
+HNI.US,D,20140918,000000,30.3865,30.4798,30.1057,30.2399,120580.8899842,0
+HNI.US,D,20140919,000000,30.4187,30.4187,29.6879,29.9066,337958.50287311,0
+HNI.US,D,20140922,000000,29.788,29.8735,29.3051,29.4169,216838.32671194,0
+HNI.US,D,20140923,000000,29.3362,29.4003,29.0262,29.1205,160673.31805641,0
+HNI.US,D,20140924,000000,29.2663,29.5256,29.172,29.3916,143992.49676588,0
+HNI.US,D,20140925,000000,29.3673,29.4003,28.5579,28.622,199787.00346776,0
+HNI.US,D,20140926,000000,28.6444,28.83,28.4908,28.7756,248235.27976664,0
+HNI.US,D,20140929,000000,28.3723,28.83,28.3723,28.589,127793.32801506,0
+HNI.US,D,20140930,000000,28.5745,28.7678,28.008,28.008,320077.66692161,0
+HNI.US,D,20141001,000000,28.0283,28.0283,27.3851,27.5231,469626.66381998,0
+HNI.US,D,20141002,000000,27.5455,28.0419,27.4522,27.9361,144236.41055201,0
+HNI.US,D,20141003,000000,28.2771,28.348,27.9836,28.1256,160410.87917258,0
+HNI.US,D,20141006,000000,28.1848,28.2422,27.8185,27.9836,141798.30186265,0
+HNI.US,D,20141007,000000,27.7816,27.9681,27.5114,27.5532,203114.31684585,0
+HNI.US,D,20141008,000000,27.4959,28.0828,27.148,28.0769,204928.74724661,0
+HNI.US,D,20141009,000000,28.0828,28.2072,27.148,27.1655,221231.86237886,0
+HNI.US,D,20141010,000000,27.0411,27.8972,27.0411,27.2899,193084.00562316,0
+HNI.US,D,20141013,000000,27.2655,27.9594,27.1752,27.5842,256014.79162099,0
+HNI.US,D,20141014,000000,27.8583,28.4249,27.7816,28.0419,175169.20699257,0
+HNI.US,D,20141015,000000,27.4522,28.4569,27.322,28.1528,277727.23527638,0
+HNI.US,D,20141016,000000,29.2526,31.1251,29.0107,30.9725,596552.39976027,0
+HNI.US,D,20141017,000000,31.1755,31.4078,30.4875,30.8141,397040.18524146,0
+HNI.US,D,20141020,000000,30.7635,31.2835,30.6985,31.2056,370306.41094215,0
+HNI.US,D,20141021,000000,31.2835,32.2686,31.2835,32.2424,384828.02918065,0
+HNI.US,D,20141022,000000,32.357,33.2743,32.2551,32.4659,434040.98034497,0
+HNI.US,D,20141023,000000,32.876,33.0955,32.6194,32.7603,362599.97030643,0
+HNI.US,D,20141024,000000,32.8537,33.2044,32.6194,33.0644,354044.46269364,0
+HNI.US,D,20141027,000000,32.9264,33.3064,32.8011,33.2743,180633.08163666,0
+HNI.US,D,20141028,000000,33.4861,34.4325,33.4861,34.4179,275205.76364744,0
+HNI.US,D,20141029,000000,34.4811,35.3128,34.2392,35.1496,369831.96260707,0
+HNI.US,D,20141030,000000,35.0175,36.1474,34.8318,35.8949,433586.08627966,0
+HNI.US,D,20141031,000000,36.5984,36.9647,36.0309,36.3011,474185.89619394,0
+HNI.US,D,20141103,000000,36.2398,36.6138,35.9133,36.1913,277494.64238326,0
+HNI.US,D,20141104,000000,36.0309,36.4827,35.9745,36.099,274821.88245659,0
+HNI.US,D,20141105,000000,36.3418,36.5255,35.7647,36.2175,313024.75056524,0
+HNI.US,D,20141106,000000,36.1154,36.4691,36.0834,36.2777,414583.4527463,0
+HNI.US,D,20141107,000000,36.3175,36.3331,36.131,36.2544,313615.49534687,0
+HNI.US,D,20141110,000000,36.2544,36.4244,35.8949,36.1834,520663.30793388,0
+HNI.US,D,20141111,000000,36.2476,36.6644,36.099,36.4341,336457.96996086,0
+HNI.US,D,20141112,000000,36.2544,37.4136,36.2544,37.3115,230388.40649422,0
+HNI.US,D,20141113,000000,37.5399,37.878,36.5887,36.5954,215972.79298136,0
+HNI.US,D,20141114,000000,36.5809,37.0162,36.4711,36.9996,309180.79279622,0
+HNI.US,D,20141117,000000,36.8665,37.2727,36.6178,36.6469,262191.88252584,0
+HNI.US,D,20141118,000000,36.8305,37.4447,36.4711,36.5216,360550.88866839,0
+HNI.US,D,20141119,000000,36.4915,36.6304,35.7937,36.1251,185174.81808503,0
+HNI.US,D,20141120,000000,36.0309,36.9637,36.0309,36.7781,169329.68453436,0
+HNI.US,D,20141121,000000,37.2124,37.3524,36.4983,36.5283,161216.72092176,0
+HNI.US,D,20141124,000000,36.5887,37.2513,36.5887,37.2057,208953.83930406,0
+HNI.US,D,20141125,000000,37.3455,37.8305,37.2591,37.3689,153208.73286266,0
+HNI.US,D,20141126,000000,37.3592,37.8556,37.2658,37.4534,142393.16333265,0
+HNI.US,D,20141128,000000,37.5156,37.6342,36.611,36.7207,96503.408858073,0
+HNI.US,D,20141201,000000,36.5954,36.9054,36.438,36.611,233692.04891418,0
+HNI.US,D,20141202,000000,36.7267,37.5719,36.7267,37.5399,195566.36871255,0
+HNI.US,D,20141203,000000,37.5321,38.1724,37.0891,37.946,251919.71586117,0
+HNI.US,D,20141204,000000,37.7886,37.8848,37.4301,37.5788,166000.31281208,0
+HNI.US,D,20141205,000000,37.5321,38.3706,37.4301,38.2657,225133.45378511,0
+HNI.US,D,20141208,000000,38.0967,38.6126,37.1551,37.6652,250926.564791,0
+HNI.US,D,20141209,000000,37.1551,39.1062,36.9541,39.0567,196883.70899214,0
+HNI.US,D,20141210,000000,38.9322,39.1994,37.8556,37.8906,143298.83477488,0
+HNI.US,D,20141211,000000,38.2589,39.113,37.9285,38.3443,140616.81229937,0
+HNI.US,D,20141212,000000,37.878,38.5504,37.8109,37.8693,166190.70964937,0
+HNI.US,D,20141215,000000,38.1822,38.3299,37.1474,37.2057,263409.39311239,0
+HNI.US,D,20141216,000000,37.2591,38.1899,36.8364,37.5574,282280.29261778,0
+HNI.US,D,20141217,000000,37.5933,39.1509,37.3524,39.0634,232828.57352778,0
+HNI.US,D,20141218,000000,39.4084,39.698,38.7224,39.5658,223453.8449286,0
+HNI.US,D,20141219,000000,39.5337,39.658,38.7224,39.0567,1025021.4423913,0
+HNI.US,D,20141222,000000,39.2461,39.4716,38.6426,39.2675,215423.21508346,0
+HNI.US,D,20141223,000000,39.4249,39.9904,39.3229,39.7416,180858.47032514,0
+HNI.US,D,20141224,000000,39.7484,40.2071,39.526,39.8797,71629.348531621,0
+HNI.US,D,20141226,000000,40.1294,40.6754,40.0418,40.3091,91729.079516586,0
+HNI.US,D,20141229,000000,40.3577,41.2332,39.9642,41.0922,136821.22561876,0
+HNI.US,D,20141230,000000,41.17,41.3799,40.7308,40.8542,143913.25051467,0
+HNI.US,D,20141231,000000,40.9971,41.2399,39.9156,39.9408,166527.24892391,0
+HNI.US,D,20150102,000000,40.2469,40.5199,39.0809,39.5036,162205.75530355,0
+HNI.US,D,20150105,000000,39.1587,39.8484,38.7769,38.9789,233411.08493267,0
+HNI.US,D,20150106,000000,38.9789,39.4006,38.0451,38.4144,245399.9106492,0
+HNI.US,D,20150107,000000,38.705,39.0809,38.4222,38.8992,175565.43824855,0
+HNI.US,D,20150108,000000,39.1994,40.0808,39.1994,39.5726,634838.63080848,0
+HNI.US,D,20150109,000000,39.458,39.8641,38.8857,38.8857,249575.26183231,0
+HNI.US,D,20150112,000000,39.0023,39.2209,38.3443,38.6126,236014.89032909,0
+HNI.US,D,20150113,000000,39.0489,40.0195,38.3443,38.9401,235519.85855213,0
+HNI.US,D,20150114,000000,38.391,39.3384,38.391,39.1509,230355.47298723,0
+HNI.US,D,20150115,000000,39.355,39.3694,37.9819,38.1986,149117.77379122,0
+HNI.US,D,20150116,000000,38.1899,38.5086,37.8032,38.2745,284235.71959532,0
+HNI.US,D,20150120,000000,38.3843,38.5261,37.7945,37.9373,290552.77790487,0
+HNI.US,D,20150121,000000,37.7682,38.2064,37.4301,37.6342,134192.72009209,0
+HNI.US,D,20150122,000000,37.7061,38.9401,37.1551,38.9322,241277.04724287,0
+HNI.US,D,20150123,000000,38.5708,38.9702,38.221,38.6893,115493.69232631,0
+HNI.US,D,20150126,000000,38.6029,39.2461,38.1248,39.1509,170329.01063711,0
+HNI.US,D,20150127,000000,38.5932,39.3928,38.3299,39.1276,220413.67056456,0
+HNI.US,D,20150128,000000,39.4006,39.4958,38.872,39.113,218932.6919221,0
+HNI.US,D,20150129,000000,39.1421,39.9408,38.8146,39.8,185041.02571289,0
+HNI.US,D,20150130,000000,39.4171,39.6143,38.4629,38.5261,224276.15343127,0
+HNI.US,D,20150202,000000,38.7525,39.4249,37.8305,39.386,206118.47018662,0
+HNI.US,D,20150203,000000,39.5424,41.0058,39.5424,40.8718,229783.25330329,0
+HNI.US,D,20150204,000000,40.5909,41.2633,40.1294,40.2148,245355.65624919,0
+HNI.US,D,20150205,000000,40.3945,41.2555,40.1294,41.0679,169303.95523203,0
+HNI.US,D,20150206,000000,41.1613,41.9677,40.7035,41.7482,228075.85680026,0
+HNI.US,D,20150209,000000,41.6597,41.8822,41.0125,41.1855,197892.29764373,0
+HNI.US,D,20150210,000000,41.5772,41.5936,40.6754,41.4605,118962.00228121,0
+HNI.US,D,20150211,000000,41.2779,41.6947,40.4898,40.7755,245343.30618406,0
+HNI.US,D,20150212,000000,39.5036,40.2692,37.9373,39.7678,550815.9919276,0
+HNI.US,D,20150213,000000,39.9477,41.8346,39.9477,41.8016,303672.66375211,0
+HNI.US,D,20150217,000000,41.5042,41.8259,39.7533,40.1294,387969.06240984,0
+HNI.US,D,20150218,000000,39.9408,40.4577,39.5337,40.3179,261324.29045106,0
+HNI.US,D,20150219,000000,40.2615,40.5909,40.1148,40.3868,202719.11476198,0
+HNI.US,D,20150220,000000,40.4102,40.8328,39.8484,40.6938,181628.29105102,0
+HNI.US,D,20150223,000000,40.6579,40.9728,40.1594,40.6287,181485.23613004,0
+HNI.US,D,20150224,000000,40.6938,40.9514,39.8941,40.3004,243673.9890485,0
+HNI.US,D,20150225,000000,40.3091,40.4831,39.5968,39.9243,188536.09414223,0
+HNI.US,D,20150226,000000,39.9554,40.4034,39.8397,40.2091,148474.54123281,0
+HNI.US,D,20150227,000000,40.0497,40.6394,39.9088,40.0905,223051.43864007,0
+HNI.US,D,20150302,000000,40.3354,41.0981,40.0584,40.5218,213966.93657123,0
+HNI.US,D,20150303,000000,40.2712,40.5938,39.6901,40.1225,166647.66205885,0
+HNI.US,D,20150304,000000,40.0341,40.2887,39.4686,39.6562,263840.61621953,0
+HNI.US,D,20150305,000000,39.5484,39.9477,39.2364,39.7484,157993.35392508,0
+HNI.US,D,20150306,000000,39.2966,39.7047,38.7467,39.2791,267522.99396988,0
+HNI.US,D,20150309,000000,39.3754,40.2547,39.3754,39.9642,371200.76149135,0
+HNI.US,D,20150310,000000,39.5949,39.7124,38.698,39.1023,226941.70915328,0
+HNI.US,D,20150311,000000,39.1023,39.9642,38.8807,39.902,290677.30772819,0
+HNI.US,D,20150312,000000,40.1604,40.964,39.9088,40.6181,407840.31719005,0
+HNI.US,D,20150313,000000,40.3801,40.8591,39.7523,40.1944,224655.91793374,0
+HNI.US,D,20150316,000000,40.5151,41.6228,40.311,41.5208,238137.04318577,0
+HNI.US,D,20150317,000000,41.2691,41.4518,40.2158,40.7804,438753.55936084,0
+HNI.US,D,20150318,000000,40.6618,41.962,40.4442,41.6315,263840.61621953,0
+HNI.US,D,20150319,000000,41.512,41.921,41.2691,41.5285,210658.14829081,0
+HNI.US,D,20150320,000000,41.7957,42.7703,41.4673,42.334,594966.44556427,0
+HNI.US,D,20150323,000000,42.4437,42.7781,42.1892,42.6702,188146.03791881,0
+HNI.US,D,20150324,000000,42.6771,43.5029,42.5099,42.8354,218295.63439625,0
+HNI.US,D,20150325,000000,43.0375,43.4019,42.2456,42.2806,248953.64188787,0
+HNI.US,D,20150326,000000,42.2806,42.2806,41.5285,41.8686,148834.75146552,0
+HNI.US,D,20150327,000000,41.7723,42.5021,41.7723,42.2884,323625.22312772,0
+HNI.US,D,20150330,000000,42.6771,43.1862,42.6061,42.9112,146165.07905512,0
+HNI.US,D,20150331,000000,42.6061,43.4718,42.6061,43.3698,187426.64662549,0
+HNI.US,D,20150401,000000,43.2095,43.534,42.473,43.5185,221983.15800707,0
+HNI.US,D,20150402,000000,43.6302,44.391,43.5418,44.2356,249841.81740451,0
+HNI.US,D,20150406,000000,44.013,44.7982,44.013,44.7204,271722.01611113,0
+HNI.US,D,20150407,000000,44.77,44.973,44.0305,44.0918,190680.88878496,0
+HNI.US,D,20150408,000000,44.1385,44.6961,43.8964,44.6729,155326.76903098,0
+HNI.US,D,20150409,000000,44.737,44.9896,43.6302,44.2881,170519.40747439,0
+HNI.US,D,20150410,000000,44.5698,44.9953,44.1296,44.391,131281.19223974,0
+HNI.US,D,20150413,000000,44.4435,44.8555,44.1705,44.3113,144766.43418014,0
+HNI.US,D,20150414,000000,44.4435,44.9896,44.0539,44.8875,156090.41472429,0
+HNI.US,D,20150415,000000,45.0109,45.2393,44.6339,44.9819,183309.95825172,0
+HNI.US,D,20150416,000000,44.9021,44.9021,44.3754,44.5698,115904.33199159,0
+HNI.US,D,20150417,000000,44.257,44.257,43.3368,43.6672,163974.90213218,0
+HNI.US,D,20150420,000000,44.1015,44.8633,43.706,44.6495,219958.77649927,0
+HNI.US,D,20150421,000000,44.9643,45.2723,44.5019,44.7126,189420.1529705,0
+HNI.US,D,20150422,000000,44.9556,45.3909,44.6436,45.2645,237559.67764134,0
+HNI.US,D,20150423,000000,43.8235,44.4872,40.2324,40.3023,1066288.1558222,0
+HNI.US,D,20150424,000000,40.2488,40.9786,39.3355,40.8591,480568.82151749,0
+HNI.US,D,20150427,000000,40.9183,40.9183,38.2133,38.8322,508467.61862656,0
+HNI.US,D,20150428,000000,38.8807,39.3053,38.3843,39.1703,398430.5967397,0
+HNI.US,D,20150429,000000,38.839,38.9294,37.7653,37.8975,279607.5326911,0
+HNI.US,D,20150430,000000,37.6545,37.8878,36.3107,36.6605,404024.14706756,0
+HNI.US,D,20150501,000000,36.7431,37.9168,36.6955,37.8012,354285.28896351,0
+HNI.US,D,20150504,000000,37.8091,38.3299,37.8091,38.0015,290933.57157946,0
+HNI.US,D,20150505,000000,37.9168,38.3056,37.1415,37.7721,350339.44315724,0
+HNI.US,D,20150506,000000,38.0344,38.0529,36.9229,37.4671,226735.87473459,0
+HNI.US,D,20150507,000000,37.5282,37.9023,37.3232,37.8586,185055.4341222,0
+HNI.US,D,20150508,000000,38.9663,40.8086,38.8477,39.5648,449567.07054667,0
+HNI.US,D,20150511,000000,39.5484,39.9477,39.0527,39.0683,313067.97579316,0
+HNI.US,D,20150512,000000,38.7943,39.0683,38.0432,38.6622,242527.49133639,0
+HNI.US,D,20150513,000000,38.7904,39.0751,37.9946,38.5767,174983.95601575,0
+HNI.US,D,20150514,000000,38.836,39.6056,38.5689,39.5959,228633.6680749,0
+HNI.US,D,20150515,000000,39.6513,39.6513,38.6864,38.8439,170523.52416276,0
+HNI.US,D,20150518,000000,38.7826,39.455,38.3639,39.2354,225586.28950622,0
+HNI.US,D,20150519,000000,39.2714,39.6377,39.145,39.1528,153727.43559776,0
+HNI.US,D,20150520,000000,39.1693,39.4852,38.9264,39.2879,125643.38751185,0
+HNI.US,D,20150521,000000,39.2257,39.8748,38.9711,39.3607,191937.50791107,0
+HNI.US,D,20150522,000000,39.1693,39.6377,38.3406,38.3736,230655.99123852,0
+HNI.US,D,20150526,000000,38.2521,38.2521,37.6448,37.8829,284809.99762346,0
+HNI.US,D,20150527,000000,37.9946,38.9973,37.7216,38.8439,212182.35216119,0
+HNI.US,D,20150528,000000,38.6097,39.1528,38.4582,38.8788,106236.28934578,0
+HNI.US,D,20150529,000000,38.7525,39.1149,38.083,38.3249,157902.78678086,0
+HNI.US,D,20150601,000000,38.666,40.0011,38.0276,38.5456,137873.03949825,0
+HNI.US,D,20150602,000000,38.2443,39.3277,38.2074,38.8293,100352.51248755,0
+HNI.US,D,20150603,000000,39.0033,39.4453,38.6262,39.2034,247613.6598222,0
+HNI.US,D,20150604,000000,38.9401,39.2034,38.3872,38.5136,95528.782885582,0
+HNI.US,D,20150605,000000,38.4912,39.4453,38.1316,39.3899,166253.48914707,0
+HNI.US,D,20150608,000000,39.2781,39.5181,39.0507,39.2636,119313.97913717,0
+HNI.US,D,20150609,000000,39.2636,39.7338,38.7904,39.5794,129580.99994136,0
+HNI.US,D,20150610,000000,39.8019,40.8912,39.8019,40.4015,165744.04896081,0
+HNI.US,D,20150611,000000,40.3577,40.9406,40.3577,40.8999,210514.06419773,0
+HNI.US,D,20150612,000000,40.7279,40.9708,40.4189,40.7124,125006.32998601,0
+HNI.US,D,20150615,000000,40.3237,40.3237,39.4385,40.1566,147022.37940897,0
+HNI.US,D,20150616,000000,40.1828,41.0116,39.9767,40.7716,115770.53961944,0
+HNI.US,D,20150617,000000,40.9329,40.9572,40.4665,40.5521,87049.434007696,0
+HNI.US,D,20150618,000000,40.6793,41.7763,40.5928,41.5159,164105.60698804,0
+HNI.US,D,20150619,000000,41.6199,41.9036,41.1301,41.375,301133.69619758,0
+HNI.US,D,20150622,000000,41.6043,41.8424,41.2953,41.6752,127538.09333589,0
+HNI.US,D,20150623,000000,41.7326,41.9113,41.343,41.8083,110537.19952428,0
+HNI.US,D,20150624,000000,41.6927,41.8337,41.3361,41.5655,153857.11128153,0
+HNI.US,D,20150625,000000,41.9443,41.9443,41.2176,41.649,126148.71100974,0
+HNI.US,D,20150626,000000,41.7063,42.4817,41.5315,42.0474,449167.75177441,0
+HNI.US,D,20150629,000000,41.7393,42.165,40.7998,40.8755,178023.10120769,0
+HNI.US,D,20150630,000000,41.2789,41.2789,40.2138,40.4257,203732.84927402,0
+HNI.US,D,20150701,000000,40.8591,40.9494,40.1187,40.4996,247356.36679884,0
+HNI.US,D,20150702,000000,40.4257,40.8086,39.6056,39.7922,151959.31794123,0
+HNI.US,D,20150706,000000,39.3754,40.2605,39.1528,39.9767,190674.71375241,0
+HNI.US,D,20150707,000000,40.0721,40.2198,39.1226,39.8971,181436.86504164,0
+HNI.US,D,20150708,000000,39.3754,40.1487,38.9711,39.3607,311508.78007159,0
+HNI.US,D,20150709,000000,39.9447,40.0458,39.2781,39.4239,136393.09002788,0
+HNI.US,D,20150710,000000,39.967,40.3489,39.7338,40.142,129815.65117868,0
+HNI.US,D,20150713,000000,40.3577,40.9262,40.0798,40.4325,198140.32811825,0
+HNI.US,D,20150714,000000,40.4412,40.8241,40.1828,40.7328,110387.96957073,0
+HNI.US,D,20150715,000000,40.7055,40.9572,40.3722,40.8086,145595.94688746,0
+HNI.US,D,20150716,000000,41.1136,41.2176,40.6162,40.8445,162587.57815023,0
+HNI.US,D,20150717,000000,40.8308,40.9406,40.0545,40.2683,168660.72267363,0
+HNI.US,D,20150720,000000,40.2138,40.8086,39.9272,40.4577,132094.23819356,0
+HNI.US,D,20150721,000000,40.3489,40.9406,39.9593,40.0381,183587.83471695,0
+HNI.US,D,20150722,000000,39.936,40.3392,39.6737,40.0177,181943.21771162,0
+HNI.US,D,20150723,000000,40.7998,41.5091,39.1606,39.2966,259379.15519445,0
+HNI.US,D,20150724,000000,39.2568,39.7484,38.5767,38.6496,212691.79234745,0
+HNI.US,D,20150727,000000,38.3249,38.7107,38.1132,38.1734,205098.56064202,0
+HNI.US,D,20150728,000000,38.425,38.7525,37.8439,38.5854,152081.78942034,0
+HNI.US,D,20150729,000000,38.4979,39.145,38.4348,38.9799,121590.50780787,0
+HNI.US,D,20150730,000000,38.8216,39.3899,38.7759,39.185,133865.44336638,0
+HNI.US,D,20150731,000000,39.2966,39.5181,39.0033,39.1937,157652.69796216,0
+HNI.US,D,20150803,000000,39.185,39.2034,38.5999,38.9469,111171.16953385,0
+HNI.US,D,20150804,000000,38.9711,39.5094,38.2074,39.1937,155373.08177518,0
+HNI.US,D,20150805,000000,39.4317,39.9048,39.2257,39.6056,162587.57815023,0
+HNI.US,D,20150806,000000,39.6737,39.9117,38.6399,38.9401,184071.54560087,0
+HNI.US,D,20150807,000000,38.735,39.0033,37.9712,38.357,207249.53031733,0
+HNI.US,D,20150810,000000,38.6399,39.3977,38.6262,39.1693,135131.32504132,0
+HNI.US,D,20150811,000000,38.7759,39.3676,38.6496,38.8924,170145.81800447,0
+HNI.US,D,20150812,000000,38.6903,38.6903,38.0529,38.3483,121816.92566843,0
+HNI.US,D,20150813,000000,38.2997,38.8089,38.1189,38.2852,95390.873825061,0
+HNI.US,D,20150814,000000,38.1831,39.0323,38.1482,38.9226,108731.00250028,0
+HNI.US,D,20150817,000000,38.7467,39.8184,38.5698,39.7436,128865.72533643,0
+HNI.US,D,20150818,000000,39.7067,39.9525,39.4618,39.6659,117161.98028978,0
+HNI.US,D,20150819,000000,39.4763,39.7932,38.9362,39.2694,166742.34589144,0
+HNI.US,D,20150820,000000,38.8487,39.5327,38.6806,38.7059,240362.11325179,0
+HNI.US,D,20150821,000000,37.2746,38.1734,36.372,37.2746,303284.66587288,0
+HNI.US,D,20150824,000000,35.6247,37.1405,35.0446,36.2514,397898.5147674,0
+HNI.US,D,20150825,000000,37.1085,37.1882,35.2176,35.2808,234450.54874705,0
+HNI.US,D,20150826,000000,35.9113,36.235,34.9173,36.06,185243.7726153,0
+HNI.US,D,20150827,000000,36.3623,36.7811,35.8473,36.6237,217457.88831219,0
+HNI.US,D,20150828,000000,36.5109,37.0997,36.3234,36.5799,225891.95361796,0
+HNI.US,D,20150831,000000,36.4594,37.2998,36.3068,37.1405,238474.61163242,0
+HNI.US,D,20150901,000000,36.2738,36.5799,35.137,35.171,272328.19847417,0
+HNI.US,D,20150902,000000,35.5743,35.7589,34.9942,35.751,279629.14530506,0
+HNI.US,D,20150903,000000,35.9017,36.2282,35.5586,35.6461,187886.68655127,0
+HNI.US,D,20150904,000000,35.137,35.7453,35.137,35.5111,169763.99515781,0
+HNI.US,D,20150908,000000,36.1251,36.4691,36.0114,36.3137,192668.2200974,0
+HNI.US,D,20150909,000000,36.5517,36.5799,35.9881,36.0843,152399.80359721,0
+HNI.US,D,20150910,000000,35.9881,36.2203,35.5586,35.6928,125124.68477676,0
+HNI.US,D,20150911,000000,35.441,35.7025,34.8368,35.6849,152774.42223922,0
+HNI.US,D,20150914,000000,35.7122,35.7122,35.3138,35.5111,74875.357314344,0
+HNI.US,D,20150915,000000,35.8394,36.1621,35.3692,36.0843,181216.62221365,0
+HNI.US,D,20150916,000000,36.1484,36.7519,36.0911,36.7217,114771.21351671,0
+HNI.US,D,20150917,000000,36.7732,37.0881,36.1621,36.5275,256183.57584431,0
+HNI.US,D,20150918,000000,35.8609,36.2583,35.408,35.5286,404715.75071436,0
+HNI.US,D,20150921,000000,35.8842,36.5517,35.7724,35.892,133018.43473347,0
+HNI.US,D,20150922,000000,35.5363,35.751,34.9873,35.1642,132009.8460819,0
+HNI.US,D,20150923,000000,35.3304,35.584,34.9173,35.0883,151519.86145733,0
+HNI.US,D,20150924,000000,34.8834,35.0446,34.3043,34.8542,154410.80586781,0
+HNI.US,D,20150925,000000,35.2031,35.2031,34.177,34.2557,182856.09335851,0
+HNI.US,D,20150928,000000,33.9467,34.3121,33.3044,33.4871,230796.98781533,0
+HNI.US,D,20150929,000000,33.4084,33.7087,32.8128,33.6377,285665.23963311,0
+HNI.US,D,20150930,000000,33.9389,34.3518,33.5978,34.0895,213557.32607804,0
+HNI.US,D,20151001,000000,34.1139,34.5181,33.6678,34.4082,179202.53242678,0
+HNI.US,D,20151002,000000,33.9389,34.7483,33.6591,34.7182,245648.97029581,0
+HNI.US,D,20151005,000000,34.8766,35.6928,34.7649,35.6247,205744.8807167,0
+HNI.US,D,20151006,000000,35.4907,35.719,34.9708,35.1943,207516.08588953,0
+HNI.US,D,20151007,000000,35.4013,36.5702,35.2808,36.4691,241369.67273128,0
+HNI.US,D,20151008,000000,36.3234,37.0239,36.0843,36.9978,185872.59676439,0
+HNI.US,D,20151009,000000,37.0997,37.3951,36.8082,37.1882,150383.65546615,0
+HNI.US,D,20151012,000000,37.1318,37.6808,36.9821,37.6166,144819.951129,0
+HNI.US,D,20151013,000000,37.3495,37.7284,37.0997,37.1794,152774.42223922,0
+HNI.US,D,20151014,000000,37.1483,37.4097,36.3836,36.4691,116405.5388011,0
+HNI.US,D,20151015,000000,36.4157,37.2824,36.235,37.2746,163974.90213218,0
+HNI.US,D,20151016,000000,37.3068,37.6078,36.6469,37.0958,111370.82891997,0
+HNI.US,D,20151019,000000,36.9277,37.4261,36.7519,37.2367,84600.004425299,0
+HNI.US,D,20151020,000000,37.2367,37.5476,37.0958,37.4748,81167.715493663,0
+HNI.US,D,20151021,000000,37.7186,37.8878,36.6975,36.9501,157054.74897586,0
+HNI.US,D,20151022,000000,37.2921,37.4815,34.3266,34.7182,513319.13587506,0
+HNI.US,D,20151023,000000,35.0446,35.6549,34.6852,35.4965,176938.3538212,0
+HNI.US,D,20151026,000000,35.2905,35.2905,34.2178,34.3665,266542.19296483,0
+HNI.US,D,20151027,000000,34.107,34.1614,33.3044,33.4356,206634.08540544,0
+HNI.US,D,20151028,000000,33.5484,34.7649,33.5484,34.6705,307308.72875824,0
+HNI.US,D,20151029,000000,34.4607,34.5579,33.9691,34.2645,127731.57768945,0
+HNI.US,D,20151030,000000,34.2003,34.4869,33.9234,34.1216,175554.11735553,0
+HNI.US,D,20151102,000000,34.0992,35.0292,33.9691,34.8669,187737.45659771,0
+HNI.US,D,20151103,000000,34.758,34.9494,34.3849,34.7269,212173.08961236,0
+HNI.US,D,20151104,000000,34.8455,34.8455,34.3762,34.4306,133428.04522666,0
+HNI.US,D,20151105,000000,34.4539,35.2487,34.2645,35.0816,93752.431852298,0
+HNI.US,D,20151106,000000,34.8669,35.1642,34.4384,34.758,190404.04149182,0
+HNI.US,D,20151109,000000,34.758,34.861,33.8738,34.2402,125285.23562334,0
+HNI.US,D,20151110,000000,34.073,34.6852,33.9467,34.6133,124836.51659058,0
+HNI.US,D,20151111,000000,34.7182,35.067,34.2325,34.3441,109988.65079847,0
+HNI.US,D,20151112,000000,34.0341,34.0992,33.2374,33.3044,116783.2449594,0
+HNI.US,D,20151113,000000,33.0557,33.3491,32.841,32.873,94886.579499273,0
+HNI.US,D,20151116,000000,32.7535,33.1587,32.7535,33.0557,137422.26212132,0
+HNI.US,D,20151117,000000,33.2151,33.4356,32.7613,32.873,162968.37182479,0
+HNI.US,D,20151118,000000,32.9391,33.7174,32.6787,33.6591,183358.32934011,0
+HNI.US,D,20151119,000000,33.5425,33.9924,33.4822,33.9661,79659.978376766,0
+HNI.US,D,20151120,000000,34.2557,34.4616,33.9846,34.1206,139066.87912665,0
+HNI.US,D,20151123,000000,33.9749,34.8153,33.9118,34.6492,133687.39659421,0
+HNI.US,D,20151124,000000,34.3179,35.0855,34.0982,34.8862,114649.77120968,0
+HNI.US,D,20151125,000000,34.9271,35.6782,34.793,35.6403,125554.87871182,0
+HNI.US,D,20151127,000000,35.5664,36.2243,35.5664,35.959,55025.715148087,0
+HNI.US,D,20151130,000000,35.9911,35.9911,35.0486,35.3916,186083.57704355,0
+HNI.US,D,20151201,000000,35.5111,35.9133,35.3595,35.6859,215204.00142755,0
+HNI.US,D,20151202,000000,35.5509,35.6335,34.6949,34.7347,126049.91048876,0
+HNI.US,D,20151203,000000,34.8562,34.8562,33.3938,33.6173,185944.63881094,0
+HNI.US,D,20151204,000000,33.6105,34.1761,33.4025,33.8884,144315.65680321,0
+HNI.US,D,20151207,000000,33.7436,33.9282,33.1684,33.3337,192463.4148508,0
+HNI.US,D,20151208,000000,33.0722,33.2161,32.6009,32.8876,130178.94892766,0
+HNI.US,D,20151209,000000,32.7194,33.1305,31.7779,31.8159,210846.48678391,0
+HNI.US,D,20151210,000000,31.8723,31.8878,31.1804,31.2825,213599.52213387,0
+HNI.US,D,20151211,000000,30.7471,30.9201,30.0115,30.0892,262622.0764609,0
+HNI.US,D,20151214,000000,30.0892,30.3321,29.5772,30.1865,267704.12825832,0
+HNI.US,D,20151215,000000,30.5294,30.7645,30.2117,30.5372,180831.71185071,0
+HNI.US,D,20151216,000000,30.849,31.092,30.5372,30.9559,219599.59543866,0
+HNI.US,D,20151217,000000,31.0589,31.0589,30.233,30.4011,185963.16390862,0
+HNI.US,D,20151218,000000,30.1048,30.2029,28.9164,28.9777,743591.24592273,0
+HNI.US,D,20151221,000000,29.1147,29.4207,28.8649,29.3537,287630.9583316,0
+HNI.US,D,20151222,000000,29.3129,29.4353,28.4102,29.4294,268708.60022153,0
+HNI.US,D,20151223,000000,29.6511,29.8249,29.2905,29.4294,128060.91275935,0
+HNI.US,D,20151224,000000,29.4207,29.4897,29.0816,29.2517,86984.596165809,0
+HNI.US,D,20151228,000000,29.0506,29.4294,28.8746,29.3381,127493.83893586,0
+HNI.US,D,20151229,000000,29.5772,29.9299,29.4207,29.7463,175022.03538321,0
+HNI.US,D,20151230,000000,29.723,29.8415,29.447,29.4732,148945.90205162,0
+HNI.US,D,20151231,000000,29.3702,29.7627,28.8037,28.8339,252459.00203813,0
+HNI.US,D,20160104,000000,28.1333,28.3393,27.6825,27.8932,277475.08811349,0
+HNI.US,D,20160105,000000,27.8932,28.3936,27.8932,28.2975,146820.66167865,0
+HNI.US,D,20160106,000000,27.8592,28.1702,27.2734,27.4172,197706.01749482,0
+HNI.US,D,20160107,000000,27.0091,27.0188,26.0063,26.015,235703.05118477,0
+HNI.US,D,20160108,000000,26.1239,26.2619,25.2542,25.2989,290251.2304815,0
+HNI.US,D,20160111,000000,25.3883,25.5243,24.9472,25.333,347139.74711872,0
+HNI.US,D,20160112,000000,25.5895,25.8693,25.3252,25.7644,279229.82653281,0
+HNI.US,D,20160113,000000,25.811,26.0336,24.6382,24.7645,186072.25615051,0
+HNI.US,D,20160114,000000,24.9249,25.8596,24.6693,25.5895,199545.1480258,0
+HNI.US,D,20160115,000000,24.8763,25.1435,24.2826,24.8365,200466.25704944,0
+HNI.US,D,20160119,000000,25.1154,25.262,24.4215,24.716,176831.31992348,0
+HNI.US,D,20160120,000000,24.2895,25.573,23.86,25.365,265087.97279679,0
+HNI.US,D,20160121,000000,25.4535,25.6439,25.0755,25.0823,194936.51539136,0
+HNI.US,D,20160122,000000,25.6041,25.9121,25.469,25.7158,147113.97572529,0
+HNI.US,D,20160125,000000,25.5467,25.7566,24.6762,24.749,106611.93715988,0
+HNI.US,D,20160126,000000,24.9415,26.0336,24.8579,25.981,171945.8399959,0
+HNI.US,D,20160127,000000,25.8596,26.0861,25.2835,25.402,149120.8613075,0
+HNI.US,D,20160128,000000,25.7401,26.1724,25.5555,26.02,144404.16560325,0
+HNI.US,D,20160129,000000,26.1006,27.219,26.1006,27.2034,269670.87612889,0
+HNI.US,D,20160201,000000,26.8197,27.0091,26.3464,26.9051,187666.44372326,0
+HNI.US,D,20160202,000000,26.6564,26.6641,25.7964,25.7964,188721.34511905,0
+HNI.US,D,20160203,000000,26.155,26.3814,25.3563,26.0676,129642.75026698,0
+HNI.US,D,20160204,000000,26.0676,26.6223,25.9481,26.1473,130627.66796041,0
+HNI.US,D,20160205,000000,26.02,26.292,25.1795,25.2455,197615.45035059,0
+HNI.US,D,20160208,000000,24.8763,25.402,24.7325,25.365,140205.14346199,0
+HNI.US,D,20160209,000000,24.9648,25.54,24.9648,25.125,135183.81281808,0
+HNI.US,D,20160210,000000,25.3175,25.9014,25.0056,25.022,100119.91959444,0
+HNI.US,D,20160211,000000,24.579,27.4754,24.579,24.8608,427473.83321669,0
+HNI.US,D,20160212,000000,25.0541,25.708,24.4528,25.6119,337547.86320781,0
+HNI.US,D,20160216,000000,25.9209,25.9209,25.2183,25.2261,167939.27303613,0
+HNI.US,D,20160217,000000,25.4923,25.8286,25.2261,25.6119,276882.28498767,0
+HNI.US,D,20160218,000000,25.7245,26.1473,25.5817,25.9733,190204.3821057,0
+HNI.US,D,20160219,000000,25.878,27.0024,25.878,26.9954,329549.13769758,0
+HNI.US,D,20160222,000000,27.3064,27.3239,26.876,26.9877,163196.84802953,0
+HNI.US,D,20160223,000000,26.9226,27.0188,26.6739,26.6837,159084.27634414,0
+HNI.US,D,20160224,000000,26.3377,27.1227,26.3377,26.9722,109964.97984032,0
+HNI.US,D,20160225,000000,27.1023,27.1023,26.5544,26.9275,88247.390324465,0
+HNI.US,D,20160226,000000,27.1354,27.2655,26.8235,27.0888,119648.46006754,0
+HNI.US,D,20160229,000000,27.1023,27.5288,27.0955,27.252,211413.56060739,0
+HNI.US,D,20160301,000000,27.5173,27.9516,27.2258,27.8719,154925.39191453,0
+HNI.US,D,20160302,000000,27.7679,28.0876,27.6766,27.9089,170119.05953004,0
+HNI.US,D,20160303,000000,27.9332,29.0233,27.8952,28.965,185708.95840154,0
+HNI.US,D,20160304,000000,28.965,29.3284,28.724,29.273,244893.55797924,0
+HNI.US,D,20160307,000000,29.2079,29.6617,29.067,29.6277,234134.59291436,0
+HNI.US,D,20160308,000000,29.4994,29.4994,28.6939,28.724,164303.20802999,0
+HNI.US,D,20160309,000000,28.7901,29.0709,28.3383,28.798,163200.96471792,0
+HNI.US,D,20160310,000000,28.9019,28.9019,27.9836,28.2432,141140.66089493,0
+HNI.US,D,20160311,000000,28.484,28.8601,28.4102,28.7406,193153.98932552,0
+HNI.US,D,20160314,000000,28.5793,29.0399,28.2343,28.9427,244868.85784899,0
+HNI.US,D,20160315,000000,28.7649,28.9203,28.3228,28.6201,190982.43620834,0
+HNI.US,D,20160316,000000,28.451,29.311,28.2761,29.0399,165454.85160255,0
+HNI.US,D,20160317,000000,28.9825,30.3058,28.7561,30.1758,153352.81695575,0
+HNI.US,D,20160318,000000,30.3525,31.1999,30.1194,31.0948,552467.81313758,0
+HNI.US,D,20160321,000000,30.9404,31.0696,30.6431,30.715,165240.78380711,0
+HNI.US,D,20160322,000000,30.5217,30.7733,30.4089,30.4254,164795.15229066,0
+HNI.US,D,20160323,000000,30.4177,30.5469,29.9415,30.3137,156941.54004559,0
+HNI.US,D,20160324,000000,30.1845,30.1845,29.652,30.0543,144189.06863572,0
+HNI.US,D,20160328,000000,30.1758,30.6023,29.9658,30.338,108454.15520714,0
+HNI.US,D,20160329,000000,30.2399,31.1405,30.2165,31.1018,273275.03680014,0
+HNI.US,D,20160330,000000,31.2455,31.2533,30.6101,31.0696,225996.9291715,0
+HNI.US,D,20160331,000000,31.1182,31.7625,31.1182,31.57,205548.30884686,0
+HNI.US,D,20160401,000000,31.2795,31.9072,31.2231,31.8751,155303.09807282,0
+HNI.US,D,20160404,000000,31.8897,31.9976,31.1018,31.2979,209319.19539723,0
+HNI.US,D,20160405,000000,31.0132,31.5126,30.8695,31.3903,250768.07228861,0
+HNI.US,D,20160406,000000,31.4661,31.7625,31.1852,31.6332,275028.74604737,0
+HNI.US,D,20160407,000000,31.3738,31.6176,31.3426,31.5458,408957.99808353,0
+HNI.US,D,20160408,000000,31.8538,32.2424,31.8276,32.0209,207906.14211294,0
+HNI.US,D,20160411,000000,32.1637,32.5951,31.7245,32.1637,205820.01027952,0
+HNI.US,D,20160412,000000,32.1102,32.7876,31.9567,32.7069,248955.70023205,0
+HNI.US,D,20160413,000000,32.8517,33.8418,32.8517,33.8252,258292.34946378,0
+HNI.US,D,20160414,000000,33.8019,33.8418,33.4094,33.7767,262147.62812582,0
+HNI.US,D,20160415,000000,33.6494,34.1576,33.3588,34.1323,480003.80603818,0
+HNI.US,D,20160418,000000,33.97,34.1022,33.4366,33.4531,254176.6902621,0
+HNI.US,D,20160419,000000,33.5678,33.8661,33.2218,33.3044,172061.10727037,0
+HNI.US,D,20160420,000000,33.3501,33.5124,33.1344,33.2121,142588.70603041,0
+HNI.US,D,20160421,000000,33.1743,33.3754,32.5699,32.632,229879.99548006,0
+HNI.US,D,20160422,000000,33.4531,36.0358,33.4531,34.826,673595.19350341,0
+HNI.US,D,20160425,000000,34.9863,35.0525,34.3023,34.6074,381981.33917018,0
+HNI.US,D,20160426,000000,34.9388,35.5664,34.8173,35.5499,424052.86517809,0
+HNI.US,D,20160427,000000,35.5422,36.0834,35.4887,35.9764,257807.60940777,0
+HNI.US,D,20160428,000000,35.6004,35.8346,35.4062,35.5024,170303.28133477,0
+HNI.US,D,20160429,000000,35.341,35.6335,34.7356,35.2352,201286.50720791,0
+HNI.US,D,20160502,000000,35.3819,35.6073,35.0759,35.2119,269296.25748688,0
+HNI.US,D,20160503,000000,34.8415,35.0826,34.2129,34.826,223987.98524509,0
+HNI.US,D,20160504,000000,34.5676,35.1243,34.5521,34.6667,215127.84269264,0
+HNI.US,D,20160505,000000,34.7299,35.067,34.5103,34.6492,186529.20856001,0
+HNI.US,D,20160506,000000,34.5025,34.7045,34.2032,34.6891,127039.97404265,0
+HNI.US,D,20160509,000000,34.5929,34.9222,34.1576,34.6891,178835.11798942,0
+HNI.US,D,20160510,000000,35.0292,35.5276,34.6958,35.4965,150966.16687105,0
+HNI.US,D,20160511,000000,35.3255,35.4139,34.519,34.5852,162972.48851316,0
+HNI.US,D,20160512,000000,34.7445,34.8746,34.1488,34.6152,123445.07592025,0
+HNI.US,D,20160513,000000,34.3908,34.7609,34.2295,34.5598,173820.99155016,0
+HNI.US,D,20160516,000000,34.5986,35.72,34.4957,35.479,213240.34107327,0
+HNI.US,D,20160517,000000,35.4062,35.4635,33.8418,33.9963,176920.85789562,0
+HNI.US,D,20160518,000000,33.8136,34.7619,33.7515,34.1624,123353.47960393,0
+HNI.US,D,20160519,000000,33.8554,34.2431,33.318,34.1711,148302.66949321,0
+HNI.US,D,20160520,000000,34.4142,35.3866,34.0749,35.3712,281196.57440338,0
+HNI.US,D,20160523,000000,35.3138,35.3138,34.2012,34.2198,242919.60590401,0
+HNI.US,D,20160524,000000,34.4869,36.1184,34.1818,36.0445,214950.82509256,0
+HNI.US,D,20160525,000000,36.1087,36.5216,36.06,36.1815,172132.12014482,0
+HNI.US,D,20160526,000000,36.2233,36.5827,36.0853,36.5216,200894.3926403,0
+HNI.US,D,20160527,000000,36.4827,37.1785,36.4827,37.1716,226245.98881812,0
+HNI.US,D,20160531,000000,37.2464,37.6078,37.0181,37.3747,195915.25805222,0
+HNI.US,D,20160601,000000,37.1872,37.6672,37.0015,37.6078,150843.69539192,0
+HNI.US,D,20160602,000000,37.5205,38.1589,37.2941,38.1589,183784.4065868,0
+HNI.US,D,20160603,000000,38.084,38.084,37.4728,37.8305,181906.16751625,0
+HNI.US,D,20160606,000000,37.914,38.7117,37.6516,38.4707,153506.16359766,0
+HNI.US,D,20160607,000000,38.4707,39.0284,38.3891,38.835,133197.51067773,0
+HNI.US,D,20160608,000000,38.8176,39.1276,38.7312,38.8769,229621.67328461,0
+HNI.US,D,20160609,000000,38.6786,38.8263,38.2268,38.3162,176650.18563505,0
+HNI.US,D,20160610,000000,37.8022,38.2424,37.5369,38.084,141627.45929513,0
+HNI.US,D,20160613,000000,38.5261,39.3471,37.1298,37.2533,272804.70515343,0
+HNI.US,D,20160614,000000,37.1241,37.7789,37.1241,37.7079,128740.16634102,0
+HNI.US,D,20160615,000000,38.0451,38.1152,37.4321,37.4952,124528.79413465,0
+HNI.US,D,20160616,000000,37.4465,37.9908,37.1065,37.9792,479203.11014949,0
+HNI.US,D,20160617,000000,37.8848,38.0276,37.5622,37.6429,550095.57146219,0
+HNI.US,D,20160620,000000,38.2181,38.5912,38.0743,38.0918,249589.67024162,0
+HNI.US,D,20160621,000000,38.0985,38.2268,37.7488,38.084,136692.57910706,0
+HNI.US,D,20160622,000000,38.1258,38.4619,37.8402,37.879,172361.62552166,0
+HNI.US,D,20160623,000000,38.396,39.0207,38.3075,38.5601,254318.71601099,0
+HNI.US,D,20160624,000000,36.7421,36.9258,35.889,36.1417,427593.21717953,0
+HNI.US,D,20160627,000000,35.614,35.8007,34.9406,35.4266,297305.17600996,0
+HNI.US,D,20160628,000000,35.7607,36.232,35.6811,35.922,214624.57753894,0
+HNI.US,D,20160629,000000,36.5216,36.8636,36.3039,36.8315,314569.53787749,0
+HNI.US,D,20160630,000000,37.0589,37.7167,36.7811,37.7167,238146.30573461,0
+HNI.US,D,20160701,000000,37.7167,38.4202,37.6166,37.8703,173763.35791293,0
+HNI.US,D,20160705,000000,37.5622,37.8625,37.3183,37.6672,132192.00954243,0
+HNI.US,D,20160706,000000,37.5292,38.2181,37.5127,38.1152,152414.21200652,0
+HNI.US,D,20160707,000000,38.2036,38.5426,37.8206,38.187,120942.129389,0
+HNI.US,D,20160708,000000,38.5523,39.2889,38.5523,39.0615,201314.29485443,0
+HNI.US,D,20160711,000000,39.2646,39.7106,39.2646,39.5404,189903.8638544,0
+HNI.US,D,20160712,000000,39.867,40.5355,39.867,39.9874,276091.88081989,0
+HNI.US,D,20160713,000000,40.2538,40.4315,39.7747,39.9058,146443.98469246,0
+HNI.US,D,20160714,000000,40.3615,40.4169,39.9535,40.0195,210369.98010464,0
+HNI.US,D,20160715,000000,40.3441,40.4169,39.7903,39.9972,164369.07504398,0
+HNI.US,D,20160718,000000,40.0915,40.0915,39.6066,39.8243,205313.65760955,0
+HNI.US,D,20160719,000000,39.7291,39.9797,39.4104,39.6396,207257.76369407,0
+HNI.US,D,20160720,000000,39.9205,40.5442,39.5804,40.2877,151653.65382947,0
+HNI.US,D,20160721,000000,40.0418,40.2198,39.2237,39.5163,135351.56786932,0
+HNI.US,D,20160722,000000,39.7601,42.7061,39.7601,42.6401,576667.76574283,0
+HNI.US,D,20160725,000000,42.6401,42.8743,42.2271,42.2796,267053.69149528,0
+HNI.US,D,20160726,000000,42.3486,42.5254,41.9415,42.3933,455890.30388878,0
+HNI.US,D,20160727,000000,42.439,42.6634,42.2874,42.6401,320255.71369377,0
+HNI.US,D,20160728,000000,42.5983,42.8986,42.4759,42.6304,170336.21484176,0
+HNI.US,D,20160729,000000,42.7285,42.9326,42.0883,42.2874,300437.97586241,0
+HNI.US,D,20160801,000000,42.5002,43.1444,42.1047,42.8431,462666.37295202,0
+HNI.US,D,20160802,000000,42.8597,42.8665,42.1427,42.3875,272912.76822324,0
+HNI.US,D,20160803,000000,42.3933,42.8024,42.129,42.5516,258445.6961057,0
+HNI.US,D,20160804,000000,42.5827,42.9093,42.439,42.5673,190337.14530575,0
+HNI.US,D,20160805,000000,42.7527,43.9217,42.6469,43.6059,544321.91601798,0
+HNI.US,D,20160808,000000,43.6059,43.8091,42.8354,43.1813,192231.85112979,0
+HNI.US,D,20160809,000000,43.1191,43.7915,43.1191,43.2881,147299.22670211,0
+HNI.US,D,20160810,000000,43.3951,43.3951,42.8665,42.9131,127710.99424758,0
+HNI.US,D,20160811,000000,43.159,43.3698,43.0045,43.1017,179752.11032467,0
+HNI.US,D,20160812,000000,43.0045,43.2658,42.5002,42.7527,146298.87142728,0
+HNI.US,D,20160815,000000,42.7527,43.2571,42.6391,43.1104,165699.79456079,0
+HNI.US,D,20160816,000000,43.0677,43.3271,42.784,42.9481,167493.64151966,0
+HNI.US,D,20160817,000000,43.0093,43.0414,42.5176,42.5459,167380.43258939,0
+HNI.US,D,20160818,000000,42.6421,43.1327,42.5079,42.9754,137475.77907018,0
+HNI.US,D,20160819,000000,42.9754,43.8644,42.5021,43.6438,241705.18283374,0
+HNI.US,D,20160822,000000,43.4154,43.7536,43.1862,43.7187,170302.25216267,0
+HNI.US,D,20160823,000000,43.9227,44.7126,43.9227,44.5659,252019.54555424,0
+HNI.US,D,20160824,000000,44.5019,44.6961,44.2812,44.4026,158966.95072549,0
+HNI.US,D,20160825,000000,44.2064,45.0828,44.0024,44.9662,153830.3528071,0
+HNI.US,D,20160826,000000,45.006,45.2607,44.1345,44.7719,212913.06434755,0
+HNI.US,D,20160829,000000,44.8526,45.7241,44.8526,45.35,265077.68107586,0
+HNI.US,D,20160830,000000,45.4297,45.7494,45.315,45.7407,122462.21657102,0
+HNI.US,D,20160831,000000,45.5444,45.8116,45.1022,45.5366,232093.74465307,0
+HNI.US,D,20160901,000000,45.35,45.9039,45.0877,45.5056,250300.82815819,0
+HNI.US,D,20160902,000000,45.7407,46.451,45.4967,45.8116,190168.36108243,0
+HNI.US,D,20160906,000000,45.9039,46.001,45.2267,45.315,158672.60750676,0
+HNI.US,D,20160907,000000,45.2412,45.9622,45.1547,45.8815,227737.25918151,0
+HNI.US,D,20160908,000000,45.865,45.865,44.9925,45.3733,173294.05543831,0
+HNI.US,D,20160909,000000,44.9332,44.9332,43.4154,43.4242,281438.42984534,0
+HNI.US,D,20160912,000000,42.6828,44.1025,42.4477,44.0859,206481.76793562,0
+HNI.US,D,20160913,000000,43.6361,43.9791,42.918,43.7371,313356.14397932,0
+HNI.US,D,20160914,000000,43.7022,43.7663,42.7965,42.815,205293.07416769,0
+HNI.US,D,20160915,000000,42.6167,43.7099,42.6167,43.5622,171567.10466551,0
+HNI.US,D,20160916,000000,43.5243,43.5243,42.9024,43.2114,347099.60940708,0
+HNI.US,D,20160919,000000,43.4242,44.3716,43.4242,44.2064,235748.33475688,0
+HNI.US,D,20160920,000000,37.9168,38.702,33.4045,33.4123,2396502.3491476,0
+HNI.US,D,20160921,000000,33.0265,34.3888,32.05,32.7097,1064287.4452725,0
+HNI.US,D,20160922,000000,32.6923,34.2012,32.223,33.9147,648723.19152114,0
+HNI.US,D,20160923,000000,33.7523,33.8262,32.5884,32.5971,371356.16647746,0
+HNI.US,D,20160926,000000,32.361,32.7992,32.2463,32.3173,317934.93062305,0
+HNI.US,D,20160927,000000,32.1609,32.6389,32.0899,32.5387,270697.98987815,0
+HNI.US,D,20160928,000000,32.361,32.9313,32.361,32.701,321171.67685694,0
+HNI.US,D,20160929,000000,32.6923,33.0177,32.3444,32.3687,285170.20785617,0
+HNI.US,D,20160930,000000,32.635,32.9129,32.3891,32.4572,334406.82997863,0
+HNI.US,D,20161003,000000,32.1686,32.5037,31.9432,32.2998,237567.9110181,0
+HNI.US,D,20161004,000000,32.2599,32.9944,32.1938,32.2998,181647.8453208,0
+HNI.US,D,20161005,000000,32.4319,32.4572,32.0637,32.0812,257689.25461702,0
+HNI.US,D,20161006,000000,32.0578,32.529,31.8469,32.2832,248623.27764586,0
+HNI.US,D,20161007,000000,32.2998,32.2998,31.264,31.3252,475420.90270607,0
+HNI.US,D,20161010,000000,31.5768,32.05,31.4709,31.6069,198393.50445324,0
+HNI.US,D,20161011,000000,31.5837,31.5837,30.5401,30.7762,194783.16874943,0
+HNI.US,D,20161012,000000,30.85,31.159,30.6625,31.0638,241188.53844283,0
+HNI.US,D,20161013,000000,30.7267,30.9569,30.4828,30.6858,145961.30298063,0
+HNI.US,D,20161014,000000,30.8588,31.0948,30.3681,30.613,160473.65867029,0
+HNI.US,D,20161017,000000,30.5897,30.9258,30.5721,30.8675,136814.02141409,0
+HNI.US,D,20161018,000000,31.2562,31.2562,30.5897,30.7024,210536.70598378,0
+HNI.US,D,20161019,000000,30.7024,31.3319,30.4187,31.1931,323267.07123918,0
+HNI.US,D,20161020,000000,33.0596,34.5025,32.5718,34.3218,724963.23103139,0
+HNI.US,D,20161021,000000,33.8427,34.8037,33.5484,34.3568,560033.25719649,0
+HNI.US,D,20161024,000000,35.9764,35.9764,34.519,34.7571,227392.48653021,0
+HNI.US,D,20161025,000000,34.6677,35.031,33.458,33.5241,299505.54594574,0
+HNI.US,D,20161026,000000,33.3627,34.0604,33.116,33.2228,203163.71710635,0
+HNI.US,D,20161027,000000,33.4677,33.4677,32.7176,32.9546,202012.07353379,0
+HNI.US,D,20161028,000000,32.979,33.2811,32.738,32.9391,154971.70465873,0
+HNI.US,D,20161031,000000,33.0858,33.4774,33.01,33.1567,199785.97429567,0
+HNI.US,D,20161101,000000,33.1257,33.4191,32.1462,32.2667,270093.86585931,0
+HNI.US,D,20161102,000000,32.2395,33.1257,32.1152,32.5971,163718.63828091,0
+HNI.US,D,20161103,000000,32.7176,32.7176,32.4154,32.4823,151940.79284354,0
+HNI.US,D,20161104,000000,32.3833,33.6883,32.3833,32.7651,184595.39419643,0
+HNI.US,D,20161107,000000,33.2646,34.5773,33.2646,34.4957,234009.03391896,0
+HNI.US,D,20161108,000000,34.4286,34.5861,33.9147,33.9322,222232.21765368,0
+HNI.US,D,20161109,000000,33.3695,35.8638,33.3695,35.7676,283564.69939039,0
+HNI.US,D,20161110,000000,36.1271,37.5127,36.1271,36.7664,332055.17174511,0
+HNI.US,D,20161111,000000,36.8908,39.25,36.8908,39.005,419661.38785535,0
+HNI.US,D,20161114,000000,39.5512,40.3985,39.012,39.4773,308227.77943769,0
+HNI.US,D,20161115,000000,39.494,39.9583,39.0537,39.7329,192574.56543689,0
+HNI.US,D,20161116,000000,39.664,40.6579,39.6552,40.5889,210062.2576487,0
+HNI.US,D,20161117,000000,40.9125,41.7151,40.7735,41.6723,261665.97558609,0
+HNI.US,D,20161118,000000,41.6966,42.401,41.5422,42.401,234399.09014238,0
+HNI.US,D,20161121,000000,42.5915,42.6819,41.7403,42.232,251069.61971199,0
+HNI.US,D,20161122,000000,42.5002,43.9129,42.3321,43.8634,201541.74188709,0
+HNI.US,D,20161123,000000,43.8634,44.6739,43.364,44.6739,177122.57562594,0
+HNI.US,D,20161125,000000,44.8049,45.0527,44.3211,45.0177,83110.792406084,0
+HNI.US,D,20161128,000000,44.8467,45.4531,44.6019,44.8118,250334.79083727,0
+HNI.US,D,20161129,000000,45.0363,45.1333,43.9353,44.0761,259784.64899927,0
+HNI.US,D,20161130,000000,44.5193,44.5193,43.1084,43.2737,232951.0450069,0
+HNI.US,D,20161201,000000,43.6185,44.3346,43.3785,43.7546,278966.35847688,0
+HNI.US,D,20161202,000000,43.741,43.9285,42.7227,42.7965,238331.55671143,0
+HNI.US,D,20161205,000000,43.4601,43.5651,42.9861,43.3202,326606.73468241,0
+HNI.US,D,20161206,000000,43.4942,44.2064,43.262,44.0587,342681.37360992,0
+HNI.US,D,20161207,000000,43.9129,45.0692,43.9129,44.905,219023.25906633,0
+HNI.US,D,20161208,000000,45.1004,45.9233,45.0955,45.5123,327181.01271055,0
+HNI.US,D,20161209,000000,45.797,45.797,44.8419,45.4287,269432.10820322,0
+HNI.US,D,20161212,000000,44.9623,45.5677,44.6505,45.2227,423931.42287106,0
+HNI.US,D,20161213,000000,45.6513,45.797,44.5271,44.7156,217348.79607029,0
+HNI.US,D,20161214,000000,44.6262,44.872,43.7332,43.8071,371427.17935191,0
+HNI.US,D,20161215,000000,44.1831,45.7348,43.8867,45.6114,411323.03555427,0
+HNI.US,D,20161216,000000,45.5939,46.2945,44.5028,44.5756,1159179.1706322,0
+HNI.US,D,20161219,000000,44.8885,45.0838,44.4949,44.8885,271999.89257636,0
+HNI.US,D,20161220,000000,45.248,45.5677,44.6826,44.9935,395791.79949211,0
+HNI.US,D,20161221,000000,45.0595,45.966,45.0595,45.6736,228807.59815869,0
+HNI.US,D,20161222,000000,45.7669,45.866,44.9749,45.079,158092.15444606,0
+HNI.US,D,20161223,000000,45.3296,45.6989,44.8292,45.5774,145224.41576172,0
+HNI.US,D,20161227,000000,45.866,46.4548,45.6416,46.0856,153950.76594203,0
+HNI.US,D,20161228,000000,46.416,46.6696,45.4249,45.5434,167549.21681271,0
+HNI.US,D,20161229,000000,45.8116,46.3965,45.3899,46.0194,176938.3538212,0
+HNI.US,D,20161230,000000,45.9535,46.2983,45.6639,45.8573,184290.75925676,0
+HNI.US,D,20170103,000000,46.4782,46.69,44.8379,45.1081,332149.8555777,0
+HNI.US,D,20170104,000000,45.4628,46.3334,45.42,45.8484,326512.05084981,0
+HNI.US,D,20170105,000000,45.4949,45.4949,43.126,43.5437,342963.36676352,0
+HNI.US,D,20170106,000000,43.5117,43.5117,42.539,42.6324,369969.87166759,0
+HNI.US,D,20170109,000000,42.401,42.7227,41.5576,42.1484,467866.77954019,0
+HNI.US,D,20170110,000000,42.4545,43.7634,42.2058,42.9685,398297.83353964,0
+HNI.US,D,20170111,000000,43.0258,43.3202,42.6819,43.1171,224718.69743144,0
+HNI.US,D,20170112,000000,42.9451,43.1084,41.647,42.6324,225906.36202727,0
+HNI.US,D,20170113,000000,42.8054,43.3038,42.7276,43.0433,229160.60418675,0
+HNI.US,D,20170117,000000,42.8306,42.8306,41.2876,41.4693,240627.6396519,0
+HNI.US,D,20170118,000000,41.6413,41.9872,41.4275,41.7054,285422.35501906,0
+HNI.US,D,20170119,000000,41.8637,41.8637,40.3364,40.5841,180799.8075158,0
+HNI.US,D,20170120,000000,40.6394,41.1738,40.6249,41.1554,174433.34894575,0
+HNI.US,D,20170123,000000,40.9514,41.3731,40.5578,40.8698,116326.29254991,0
+HNI.US,D,20170124,000000,41.1651,42.232,41.1651,41.8861,195124.85388445,0
+HNI.US,D,20170125,000000,42.3039,42.886,42.0513,42.4196,182471.18299555,0
+HNI.US,D,20170126,000000,42.3787,42.4293,41.9103,42.1979,149806.28992174,0
+HNI.US,D,20170127,000000,42.0669,42.4604,41.682,42.232,195085.74534491,0
+HNI.US,D,20170130,000000,41.6548,41.6548,40.5481,40.8862,200760.60026816,0
+HNI.US,D,20170131,000000,40.7008,41.6179,40.7008,41.3381,247334.75418488,0
+HNI.US,D,20170201,000000,41.6413,42.3544,40.7463,40.8862,219315.54394086,0
+HNI.US,D,20170202,000000,40.9514,41.3118,40.0195,40.2051,257841.57208685,0
+HNI.US,D,20170203,000000,40.6812,41.6335,40.3713,41.4099,164508.01327658,0
+HNI.US,D,20170206,000000,40.2547,40.5248,38.222,38.2862,635697.98950651,0
+HNI.US,D,20170207,000000,38.4843,39.1723,38.0995,38.6953,295689.37582326,0
+HNI.US,D,20170208,000000,38.2696,38.704,37.1872,38.1442,324050.2712023,0
+HNI.US,D,20170209,000000,37.228,38.7719,36.3865,38.6883,532702.56308298,0
+HNI.US,D,20170210,000000,38.8429,39.3035,38.425,39.0906,300208.47048557,0
+HNI.US,D,20170213,000000,39.3277,39.6241,37.9859,38.0373,305625.00321336,0
+HNI.US,D,20170214,000000,37.8382,38.4843,37.7138,38.4095,238648.54171622,0
+HNI.US,D,20170215,000000,38.2453,38.7719,37.8693,38.2307,287980.87684336,0
+HNI.US,D,20170216,000000,38.2307,38.5698,37.671,37.7624,243695.60166246,0
+HNI.US,D,20170217,000000,37.6555,37.9441,37.1629,37.7935,283520.44499038,0
+HNI.US,D,20170221,000000,37.8382,38.5582,37.8382,38.4756,167536.86674759,0
+HNI.US,D,20170222,000000,38.222,38.6155,38.0471,38.2064,113752.3331442,0
+HNI.US,D,20170223,000000,38.4814,38.4814,37.6157,37.7721,211135.68414217,0
+HNI.US,D,20170224,000000,37.2523,37.7721,37.2523,37.6399,158170.37152515,0
+HNI.US,D,20170227,000000,37.5816,38.3746,37.5816,38.1569,248783.82849245,0
+HNI.US,D,20170228,000000,38.0607,38.4406,37.6138,37.7945,443105.92814402,0
+HNI.US,D,20170301,000000,38.9352,39.322,38.5387,38.9682,406993.30855715,0
+HNI.US,D,20170302,000000,38.9187,38.9187,37.9722,38.0607,235110.24805895,0
+HNI.US,D,20170303,000000,38.0967,38.4979,37.672,37.9888,181555.2198324,0
+HNI.US,D,20170306,000000,37.6652,38.5136,37.5972,38.3658,189584.82050545,0
+HNI.US,D,20170307,000000,38.39,39.4298,37.9081,38.87,472666.83818401,0
+HNI.US,D,20170308,000000,39.1256,39.1743,38.5387,38.664,237225.19671098,0
+HNI.US,D,20170309,000000,38.7787,38.7787,37.4602,37.5506,243174.84058318,0
+HNI.US,D,20170310,000000,37.4748,38.0607,37.435,38.0169,212965.55212431,0
+HNI.US,D,20170313,000000,37.9819,38.3443,37.8556,38.0316,123412.14241327,0
+HNI.US,D,20170314,000000,37.8809,38.2492,37.435,38.0607,148923.26026557,0
+HNI.US,D,20170315,000000,38.2909,38.7457,38.0607,38.5136,213041.71085922,0
+HNI.US,D,20170316,000000,38.6223,38.7302,38.1403,38.3968,161515.18082885,0
+HNI.US,D,20170317,000000,38.53,38.9682,38.3172,38.7457,520268.10584999,0
+HNI.US,D,20170320,000000,38.7302,38.7302,37.1211,37.4679,245909.35083546,0
+HNI.US,D,20170321,000000,37.7789,37.7789,36.5158,36.9871,221748.50676976,0
+HNI.US,D,20170322,000000,36.749,37.4679,36.6246,36.9141,257937.28509154,0
+HNI.US,D,20170323,000000,37.0637,37.7643,36.7985,37.4679,266776.84420213,0
+HNI.US,D,20170324,000000,37.6235,37.9888,37.1435,37.3999,181521.25715331,0
+HNI.US,D,20170327,000000,36.8481,37.435,36.7528,37.3183,252289.18864273,0
+HNI.US,D,20170328,000000,37.1775,37.3524,36.749,37.3095,210728.13199316,0
+HNI.US,D,20170329,000000,37.2202,37.4087,37.0444,37.3445,261698.90909307,0
+HNI.US,D,20170330,000000,37.3349,37.6235,36.7412,37.1357,514267.00337312,0
+HNI.US,D,20170331,000000,37.1357,38.2415,37.1357,38.0169,329784.81810697,0
+HNI.US,D,20170403,000000,38.2492,38.3172,37.4815,37.7721,261473.52040461,0
+HNI.US,D,20170404,000000,37.6799,37.8868,37.4165,37.6312,252719.38257779,0
+HNI.US,D,20170405,000000,37.9168,38.3493,37.2523,37.2941,268836.21756111,0
+HNI.US,D,20170406,000000,37.3582,37.9956,37.2047,37.9168,227771.2218606,0
+HNI.US,D,20170407,000000,37.6565,38.0316,37.4815,37.8109,313390.1066584,0
+HNI.US,D,20170410,000000,37.8109,38.5136,37.7303,38.0413,197396.23669469,0
+HNI.US,D,20170411,000000,37.8868,39.0013,37.7643,38.9935,216265.07785589,0
+HNI.US,D,20170412,000000,38.976,38.976,37.9451,38.0801,178068.3847798,0
+HNI.US,D,20170413,000000,37.9819,38.1948,37.2261,37.2445,243319.95384835,0
+HNI.US,D,20170417,000000,37.3824,38.1763,37.3824,38.1569,176861.16591419,0
+HNI.US,D,20170418,000000,37.9548,38.4222,37.7303,38.1306,203136.95863193,0
+HNI.US,D,20170419,000000,38.2832,38.9002,38.2832,38.5475,247628.06823151,0
+HNI.US,D,20170420,000000,38.7535,39.8,36.9471,37.6138,598871.1244868,0
+HNI.US,D,20170421,000000,37.5574,37.5574,36.4177,36.5857,473478.85496574,0
+HNI.US,D,20170424,000000,37.4087,37.5506,37.1532,37.4748,360229.78697524,0
+HNI.US,D,20170425,000000,37.9819,39.594,37.7439,39.0586,552216.69514678,0
+HNI.US,D,20170426,000000,38.8429,39.8591,38.8429,39.2004,361904.24997127,0
+HNI.US,D,20170427,000000,39.3394,39.5046,38.9274,38.9682,189533.36190078,0
+HNI.US,D,20170428,000000,39.1169,39.1169,38.5223,38.5708,216264.04868381,0
+HNI.US,D,20170501,000000,38.7117,39.0664,38.39,38.9002,240024.54480514,0
+HNI.US,D,20170502,000000,38.8109,39.0236,38.5563,38.6864,261699.93826517,0
+HNI.US,D,20170503,000000,38.4494,38.6864,38.0879,38.2268,161132.32881009,0
+HNI.US,D,20170504,000000,38.3259,38.4319,37.1775,37.5574,148537.32073051,0
+HNI.US,D,20170505,000000,37.7216,37.7216,37.1357,37.5758,162876.77550848,0
+HNI.US,D,20170508,000000,37.4505,37.8402,37.3999,37.7148,180099.97049226,0
+HNI.US,D,20170509,000000,37.7721,37.8305,37.0968,37.2523,192324.4766182,0
+HNI.US,D,20170510,000000,37.1435,37.6488,37.1357,37.5816,119094.76548127,0
+HNI.US,D,20170511,000000,37.3679,37.3679,36.5158,36.6314,187359.75043941,0
+HNI.US,D,20170512,000000,36.4993,36.4993,35.445,35.5373,164691.20590921,0
+HNI.US,D,20170515,000000,35.6277,36.8782,35.6277,36.4001,172669.3479776,0
+HNI.US,D,20170516,000000,36.4361,36.6566,35.583,35.8094,198157.82404383,0
+HNI.US,D,20170517,000000,35.4062,35.5636,34.7746,35.0408,297625.24853103,0
+HNI.US,D,20170518,000000,34.9086,35.0739,34.5753,34.5986,205674.89701435,0
+HNI.US,D,20170519,000000,34.6326,35.5636,34.6326,35.1059,328827.68806006,0
+HNI.US,D,20170522,000000,35.1982,35.3819,34.9738,35.3459,309860.04637789,0
+HNI.US,D,20170523,000000,35.4975,35.4975,34.9573,35.2576,202690.29794336,0
+HNI.US,D,20170524,000000,35.3644,35.9949,35.2983,35.5636,185479.4530247,0
+HNI.US,D,20170525,000000,35.7287,35.8473,35.2905,35.4216,215160.77619962,0
+HNI.US,D,20170526,000000,35.4557,35.6393,35.0068,35.5887,157681.51478077,0
+HNI.US,D,20170530,000000,35.446,35.7054,34.9854,35.4557,153459.85085346,0
+HNI.US,D,20170531,000000,35.6053,35.755,35.1059,35.7209,225762.2779342,0
+HNI.US,D,20170601,000000,35.8385,37.3165,35.6714,37.3165,288234.05317836,0
+HNI.US,D,20170602,000000,37.3893,38.6349,37.1162,37.605,331578.66506584,0
+HNI.US,D,20170605,000000,37.5399,37.5399,36.7917,36.8111,196358.8312245,0
+HNI.US,D,20170606,000000,36.4438,36.8432,36.1116,36.4711,162041.08776859,0
+HNI.US,D,20170607,000000,36.5002,36.8286,36.2631,36.3291,283810.67152073,0
+HNI.US,D,20170608,000000,36.2534,37.5661,35.9531,37.2911,168766.72739926,0
+HNI.US,D,20170609,000000,33.6445,33.8234,32.2182,32.6068,742604.26988512,0
+HNI.US,D,20170612,000000,32.6156,34.1352,32.6156,33.6776,852484.85761378,0
+HNI.US,D,20170613,000000,33.7718,34.5432,33.6698,34.0186,504057.61620616,0
+HNI.US,D,20170614,000000,34.0595,34.2012,33.5872,33.9263,484804.89385409,0
+HNI.US,D,20170615,000000,33.4065,33.9477,33.2636,33.4978,291874.23487287,0
+HNI.US,D,20170616,000000,32.9478,33.3714,32.1025,32.9245,569554.12823294,0
+HNI.US,D,20170619,000000,33.013,33.6445,32.8896,33.2121,241679.45353141,0
+HNI.US,D,20170620,000000,32.9984,33.0061,32.19,32.2735,212649.59629163,0
+HNI.US,D,20170621,000000,32.4329,32.5854,31.8013,31.9004,184784.76186163,0
+HNI.US,D,20170622,000000,31.5545,31.8547,30.9899,31.8082,316698.89493883,0
+HNI.US,D,20170623,000000,31.5196,32.2278,31.4709,32.1112,442246.56944599,0
+HNI.US,D,20170626,000000,32.2813,32.9391,32.2366,32.807,269840.68952432,0
+HNI.US,D,20170627,000000,32.7914,33.3132,32.5223,33.0314,271814.64159954,0
+HNI.US,D,20170628,000000,33.3453,33.8184,33.1218,33.4618,305227.7427853,0
+HNI.US,D,20170629,000000,33.2889,33.9185,33.0537,33.181,275091.52554507,0
+HNI.US,D,20170630,000000,33.0479,33.7455,33.0479,33.1043,196063.45883368,0
+HNI.US,D,20170703,000000,33.321,33.9515,33.147,33.5872,126833.11045187,0
+HNI.US,D,20170705,000000,33.5785,33.5785,32.532,33.0965,246118.27277043,0
+HNI.US,D,20170706,000000,33.0965,33.6377,32.8167,32.8896,248557.41063188,0
+HNI.US,D,20170707,000000,33.0547,33.3811,32.8817,33.2374,296561.08458641,0
+HNI.US,D,20170710,000000,33.0479,33.2986,32.5932,32.6156,290799.7792073,0
+HNI.US,D,20170711,000000,32.6233,33.2558,32.3337,32.5757,217164.57426557,0
+HNI.US,D,20170712,000000,32.8477,33.3714,32.5854,32.8313,180767.9031809,0
+HNI.US,D,20170713,000000,32.8556,32.9809,32.1743,32.5136,324050.2712023,0
+HNI.US,D,20170714,000000,32.3969,33.2121,32.3969,32.8817,206412.81340535,0
+HNI.US,D,20170717,000000,32.7477,33.0819,32.5417,32.6846,201632.3090313,0
+HNI.US,D,20170718,000000,32.6233,32.7477,32.2522,32.5,128730.90379219,0
+HNI.US,D,20170719,000000,32.5504,33.0965,32.5417,32.7826,318879.71060484,0
+HNI.US,D,20170720,000000,32.8313,33.2558,32.6068,33.0061,162026.67935929,0
+HNI.US,D,20170721,000000,33.2121,33.2121,32.6311,32.7157,185959.04722025,0
+HNI.US,D,20170724,000000,32.6398,33.181,32.4591,33.0965,273790.65201895,0
+HNI.US,D,20170725,000000,31.9684,32.0588,29.5198,30.7491,1211981.8740585,0
+HNI.US,D,20170726,000000,30.6975,31.0716,30.3331,30.4157,431562.73394395,0
+HNI.US,D,20170727,000000,30.4488,30.8821,30.3565,30.7491,372459.43896163,0
+HNI.US,D,20170728,000000,30.6402,31.0561,30.1087,30.9802,355268.14831274,0
+HNI.US,D,20170731,000000,31.0132,31.8082,30.7208,31.3446,203870.75833455,0
+HNI.US,D,20170801,000000,31.5855,31.6934,30.9385,31.0132,308122.80388416,0
+HNI.US,D,20170802,000000,30.9802,31.1124,30.1835,30.3078,265016.95992235,0
+HNI.US,D,20170803,000000,30.2728,30.5576,29.859,29.893,297861.95811252,0
+HNI.US,D,20170804,000000,29.9007,30.3166,29.8687,30.2904,146811.39912981,0
+HNI.US,D,20170807,000000,30.2904,30.4643,29.8765,30.0679,172821.66544743,0
+HNI.US,D,20170808,000000,30.0679,30.9123,30.0494,30.3817,236770.30264567,0
+HNI.US,D,20170809,000000,30.1495,30.5809,29.7073,29.924,229056.65780531,0
+HNI.US,D,20170810,000000,29.7774,29.9094,29.5529,29.618,271092.16278994,0
+HNI.US,D,20170811,000000,29.449,29.8239,29.0758,29.449,328738.15008794,0
+HNI.US,D,20170814,000000,29.6763,30.1087,29.6763,29.9581,199549.26471417,0
+HNI.US,D,20170815,000000,30.0416,30.0416,29.1856,29.1924,245765.26674238,0
+HNI.US,D,20170816,000000,29.3439,29.6724,29.2623,29.415,204294.77723704,0
+HNI.US,D,20170817,000000,29.3439,29.547,29.0923,29.2186,413872.29482973,0
+HNI.US,D,20170818,000000,29.0117,29.5383,28.9583,29.3362,293479.74333864,0
+HNI.US,D,20170821,000000,29.2623,29.5393,28.968,29.1457,289758.25704874,0
+HNI.US,D,20170822,000000,29.1924,29.3274,29.0029,29.2556,309723.16648946,0
+HNI.US,D,20170823,000000,29.069,30.8365,29.069,30.6265,637998.18913535,0
+HNI.US,D,20170824,000000,30.886,30.886,30.2417,30.3263,324575.14896996,0
+HNI.US,D,20170825,000000,30.4254,30.6091,29.8463,30.1825,323035.50751817,0
+HNI.US,D,20170828,000000,30.2641,30.8082,30.1174,30.2827,264667.04141058,0
+HNI.US,D,20170829,000000,30.1485,30.4575,29.9027,30.3497,221121.74096485,0
+HNI.US,D,20170830,000000,30.3662,30.6878,30.2554,30.5255,189961.49749164,0
+HNI.US,D,20170831,000000,30.6014,31.1202,30.3409,30.6771,275604.0532476,0
+HNI.US,D,20170901,000000,30.7985,31.2785,30.7257,31.0881,182392.96591646,0
+HNI.US,D,20170905,000000,31.0356,31.3068,30.2827,30.6178,247814.34838042,0
+HNI.US,D,20170906,000000,30.7441,31.0259,30.543,30.6353,236131.18677565,0
+HNI.US,D,20170907,000000,30.6917,30.6917,29.9163,30.3175,180289.33815746,0
+HNI.US,D,20170908,000000,30.1398,31.092,29.9638,30.9772,209518.85478336,0
+HNI.US,D,20170911,000000,31.2047,31.5885,30.8442,31.4048,269564.87140327,0
+HNI.US,D,20170912,000000,31.4786,31.7799,31.3212,31.6372,187018.06530439,0
+HNI.US,D,20170913,000000,31.6138,31.7799,31.3291,31.5126,266626.58507649,0
+HNI.US,D,20170914,000000,31.5126,31.6565,31.0016,31.1202,297868.13314508,0
+HNI.US,D,20170915,000000,31.1279,31.7644,30.9675,31.7469,414089.45014146,0
+HNI.US,D,20170918,000000,31.7644,31.9665,31.4778,31.7051,215484.96540906,0
+HNI.US,D,20170919,000000,31.8062,32.1413,31.4642,31.8586,240604.99786585,0
+HNI.US,D,20170920,000000,31.7401,31.9986,31.5293,31.8129,282448.04766901,0
+HNI.US,D,20170921,000000,31.7644,32.3533,31.7644,32.0229,271004.68316201,0
+HNI.US,D,20170922,000000,32.0909,32.5514,32.0909,32.3901,186578.6088205,0
+HNI.US,D,20170925,000000,32.3746,32.877,32.3746,32.6874,204068.35937649,0
+HNI.US,D,20170926,000000,32.5961,33.3968,32.4893,33.145,294183.69705055,0
+HNI.US,D,20170927,000000,33.355,34.2071,32.7185,34.1498,253991.43928528,0
+HNI.US,D,20170928,000000,34.0818,34.6871,33.8495,34.6181,194150.22791197,0
+HNI.US,D,20170929,000000,34.6259,34.8202,34.3597,34.7105,339739.99976686,0
+HNI.US,D,20171002,000000,34.7522,35.3216,34.2255,35.2886,236905.12418991,0
+HNI.US,D,20171003,000000,35.3546,35.5149,35.0826,35.2633,230815.51291301,0
+HNI.US,D,20171004,000000,35.2293,35.5402,34.9601,35.1545,145319.09959432,0
+HNI.US,D,20171005,000000,35.272,35.3216,34.8358,34.9203,126831.05210769,0
+HNI.US,D,20171006,000000,34.8358,34.9281,34.4102,34.7522,140059.00102472,0
+HNI.US,D,20171009,000000,34.7522,35.1962,34.2936,34.4335,162125.47988026,0
+HNI.US,D,20171010,000000,34.7026,34.9466,34.5442,34.9466,142955.09129567,0
+HNI.US,D,20171011,000000,34.9466,35.3983,34.9135,35.2459,150592.57740113,0
+HNI.US,D,20171012,000000,35.2059,35.6403,34.9369,35.4712,141361.93289503,0
+HNI.US,D,20171013,000000,35.5062,35.749,35.0903,35.4897,172801.08200555,0
+HNI.US,D,20171016,000000,35.5246,35.7987,35.2361,35.5062,143294.71808652,0
+HNI.US,D,20171017,000000,35.4897,35.8569,35.136,35.2973,162543.3237502,0
+HNI.US,D,20171018,000000,35.5402,36.0163,35.3459,35.7316,179029.63151508,0
+HNI.US,D,20171019,000000,35.6237,35.8337,35.3216,35.8074,167683.00918485,0
+HNI.US,D,20171020,000000,36.1834,36.3458,35.7724,35.8726,261076.25997654,0
+HNI.US,D,20171023,000000,35.957,36.1834,35.3216,35.3983,330900.44065627,0
+HNI.US,D,20171024,000000,26.1151,30.0475,26.0831,28.7756,2283132.8680222,0
+HNI.US,D,20171025,000000,28.4578,30.8938,28.4578,30.5255,702838.08936652,0
+HNI.US,D,20171026,000000,30.4254,30.8529,29.6316,29.9221,316646.40716206,0
+HNI.US,D,20171027,000000,29.7035,29.9998,29.3965,29.9814,280431.89953795,0
+HNI.US,D,20171030,000000,29.6899,29.8288,28.2509,28.5929,311441.88388552,0
+HNI.US,D,20171031,000000,28.794,28.9427,28.3986,28.6425,231446.39540628,0
+HNI.US,D,20171101,000000,28.9116,28.9504,28.1644,28.4743,251540.98053079,0
+HNI.US,D,20171102,000000,28.4423,28.7105,28.317,28.4743,252308.74291249,0
+HNI.US,D,20171103,000000,28.4423,28.6745,28.1556,28.2422,251138.57424226,0
+HNI.US,D,20171106,000000,28.2878,28.6657,28.2596,28.4666,216143.63554887,0
+HNI.US,D,20171107,000000,28.625,28.625,28.1256,28.2673,333321.05342005,0
+HNI.US,D,20171108,000000,28.2975,28.2975,27.7475,28.0652,229431.27644733,0
+HNI.US,D,20171109,000000,27.8388,28.3802,27.6795,27.9895,187207.43296959,0
+HNI.US,D,20171110,000000,27.9379,28.2236,27.8291,27.9292,190852.76052458,0
+HNI.US,D,20171113,000000,27.6961,28.3412,27.5532,27.9642,265918.5146762,0
+HNI.US,D,20171114,000000,27.7212,28.1343,27.6397,27.9642,138061.37799134,0
+HNI.US,D,20171115,000000,27.7048,28.1994,27.1617,27.6135,333360.1619596,0
+HNI.US,D,20171116,000000,27.6698,28.5172,27.6698,28.4743,456031.30046558,0
+HNI.US,D,20171117,000000,28.2956,28.6862,27.7854,28.4578,192874.05451609,0
+HNI.US,D,20171120,000000,28.4239,28.5259,28.28,28.5005,165644.21926774,0
+HNI.US,D,20171121,000000,28.6959,28.7366,28.451,28.5763,196186.95948488,0
+HNI.US,D,20171122,000000,28.5676,28.9476,28.3101,28.3899,156502.08356168,0
+HNI.US,D,20171124,000000,28.5589,28.5676,28.1401,28.3976,74200.220421046,0
+HNI.US,D,20171127,000000,28.3976,28.8455,28.3568,28.3665,163898.74339727,0
+HNI.US,D,20171128,000000,28.4142,28.9583,28.4142,28.8883,286599.72789396,0
+HNI.US,D,20171129,000000,28.9476,30.1301,28.9476,29.7841,421789.7157446,0
+HNI.US,D,20171130,000000,29.9347,30.1214,29.4294,29.5393,229162.66253093,0
+HNI.US,D,20171201,000000,29.579,29.7142,28.315,28.896,220765.64742052,0
+HNI.US,D,20171204,000000,29.2604,29.5655,28.896,28.9476,266729.50228584,0
+HNI.US,D,20171205,000000,29.0077,29.0077,28.3325,28.3829,306511.12038582,0
+HNI.US,D,20171206,000000,28.3976,28.7269,28.1965,28.4239,168560.89298057,0
+HNI.US,D,20171207,000000,28.315,28.6181,27.9856,28.28,238501.37010685,0
+HNI.US,D,20171208,000000,28.4239,28.4239,27.9176,28.2859,271573.81532967,0
+HNI.US,D,20171211,000000,28.4073,28.8037,28.315,28.7453,213971.05325961,0
+HNI.US,D,20171212,000000,28.7697,29.7142,28.7366,29.4974,258279.99939865,0
+HNI.US,D,20171213,000000,29.443,29.8852,29.2254,29.3702,342015.49926546,0
+HNI.US,D,20171214,000000,29.4703,29.4703,28.7366,28.828,272795.44260459,0
+HNI.US,D,20171215,000000,28.9815,30.062,28.9476,29.7938,1081433.4523493,0
+HNI.US,D,20171218,000000,29.9863,30.8015,29.9863,30.4497,290429.27725367,0
+HNI.US,D,20171219,000000,30.4652,30.7024,29.8687,29.9688,279238.05990955,0
+HNI.US,D,20171220,000000,29.8687,30.7412,29.8687,30.6275,248712.815618,0
+HNI.US,D,20171221,000000,30.7189,31.6225,30.3894,31.4457,275754.31237325,0
+HNI.US,D,20171222,000000,31.5633,31.5633,31.1027,31.1492,247869.92367347,0
+HNI.US,D,20171226,000000,31.0405,32.3066,31.0405,32.1957,266858.14879751,0
+HNI.US,D,20171227,000000,32.2055,32.2482,31.6896,31.8917,294326.75197155,0
+HNI.US,D,20171228,000000,32.054,32.2969,31.6478,32.2337,233486.21449549,0
+HNI.US,D,20171229,000000,32.324,32.872,32.2424,32.5514,291564.45407274,0
+HNI.US,D,20180102,000000,32.6943,33.0334,32.4067,32.9897,297397.80149837,0
+HNI.US,D,20180103,000000,32.9633,33.1344,32.4115,32.704,198698.13939289,0
+HNI.US,D,20180104,000000,32.9478,33.3035,32.6603,32.67,273140.21525589,0
+HNI.US,D,20180105,000000,32.7973,32.8876,32.2152,32.3823,186439.67058788,0
+HNI.US,D,20180108,000000,32.2793,32.6943,32.1219,32.4329,267851.29986769,0
+HNI.US,D,20180109,000000,32.4241,32.4241,31.3436,31.775,519966.55842662,0
+HNI.US,D,20180110,000000,31.707,32.2152,31.6973,31.9179,239427.62499095,0
+HNI.US,D,20180111,000000,31.9432,33.1761,31.9432,33.0906,176582.26027687,0
+HNI.US,D,20180112,000000,33.0838,33.7164,33.0838,33.5454,173083.07515916,0
+HNI.US,D,20180116,000000,33.6737,34.1051,32.976,33.008,194324.15799576,0
+HNI.US,D,20180117,000000,33.2004,33.5134,32.8147,33.185,309243.57229392,0
+HNI.US,D,20180118,000000,33.0985,33.4133,32.5514,32.6106,188528.88993757,0
+HNI.US,D,20180119,000000,32.5243,33.0985,32.4241,33.0664,142626.78539788,0
+HNI.US,D,20180122,000000,33.0664,33.5541,32.635,33.2773,289656.36901149,0
+HNI.US,D,20180123,000000,33.285,33.6484,32.8147,33.4268,187871.24896986,0
+HNI.US,D,20180124,000000,33.5541,33.7592,33.2646,33.353,193329.97775349,0
+HNI.US,D,20180125,000000,33.6154,33.6154,33.0247,33.6075,310603.10862936,0
+HNI.US,D,20180126,000000,33.6901,33.7592,33.0906,33.285,158107.59202745,0
+HNI.US,D,20180129,000000,33.2773,33.4715,32.8457,33.0421,143458.35644937,0
+HNI.US,D,20180130,000000,32.738,33.4978,32.738,33.1587,212834.84726845,0
+HNI.US,D,20180131,000000,33.32,33.4803,32.494,32.8225,181483.17778585,0
+HNI.US,D,20180201,000000,32.67,33.0906,32.0023,32.257,246226.33584024,0
+HNI.US,D,20180202,000000,32.0452,32.224,31.7158,31.7993,180494.14340406,0
+HNI.US,D,20180205,000000,31.4875,31.8868,30.2534,30.2807,260881.74645088,0
+HNI.US,D,20180206,000000,29.6063,30.3244,29.443,29.8774,485440.92220784,0
+HNI.US,D,20180207,000000,29.8493,30.7276,29.5967,30.5332,265931.89391341,0
+HNI.US,D,20180208,000000,30.5838,30.5838,29.579,29.7307,245977.27619363,0
+HNI.US,D,20180209,000000,31.2261,31.9956,29.7501,31.775,476786.61407407,0
+HNI.US,D,20180212,000000,31.742,32.0772,30.5255,31.5895,324616.3158537,0
+HNI.US,D,20180213,000000,31.3282,31.6302,30.8199,31.4457,300194.06207626,0
+HNI.US,D,20180214,000000,31.1862,32.838,31.1862,32.6427,269601.92159864,0
+HNI.US,D,20180215,000000,32.8974,33.4133,32.3416,33.353,175371.95389498,0
+HNI.US,D,20180216,000000,33.2947,33.6737,33.0498,33.2423,134411.933748,0
+HNI.US,D,20180220,000000,32.5777,33.285,32.5777,32.5777,205365.11621422,0
+HNI.US,D,20180221,000000,32.6515,33.5066,32.5067,32.7194,181106.50079965,0
+HNI.US,D,20180222,000000,32.7282,33.5891,32.7117,32.9148,159997.15199102,0
+HNI.US,D,20180223,000000,33.1101,33.4764,32.7526,33.457,115745.8394892,0
+HNI.US,D,20180226,000000,33.5765,33.6532,33.1004,33.5347,113538.26534877,0
+HNI.US,D,20180227,000000,33.5181,33.9098,32.5844,32.5844,195763.96975449,0
+HNI.US,D,20180228,000000,32.6583,32.7963,31.3252,31.435,236058.11555701,0
+HNI.US,D,20180301,000000,31.366,32.0383,31.2552,31.775,159957.01427938,0
+HNI.US,D,20180302,000000,31.3825,31.9539,31.1395,31.8256,318907.49825136,0
+HNI.US,D,20180305,000000,31.6302,31.7916,31.0696,31.6653,283587.34117644,0
+HNI.US,D,20180306,000000,31.8003,32.19,31.3748,32.0899,307796.55633053,0
+HNI.US,D,20180307,000000,31.8848,33.4084,31.8848,33.2364,259469.72233869,0
+HNI.US,D,20180308,000000,33.3831,33.4482,32.633,33.2024,181284.54757182,0
+HNI.US,D,20180309,000000,33.3734,33.7398,33.1441,33.6377,191200.62069215,0
+HNI.US,D,20180312,000000,33.6377,33.9175,33.4035,33.8661,141861.08136035,0
+HNI.US,D,20180313,000000,33.9594,34.3946,33.6125,33.7311,132220.82636105,0
+HNI.US,D,20180314,000000,33.798,33.798,32.8537,33.0158,146539.69769714,0
+HNI.US,D,20180315,000000,33.1178,33.1597,32.5563,32.9993,106222.91010856,0
+HNI.US,D,20180316,000000,33.009,33.8146,32.9148,33.5027,350861.23340861,0
+HNI.US,D,20180319,000000,33.4084,33.4084,32.4124,32.9333,158644.81986023,0
+HNI.US,D,20180320,000000,32.6777,33.2111,32.6777,32.9818,126575.81742852,0
+HNI.US,D,20180321,000000,33.0508,33.5688,32.531,32.9818,109958.80480776,0
+HNI.US,D,20180322,000000,32.5999,32.6923,31.1445,31.1726,229415.83886592,0
+HNI.US,D,20180323,000000,31.1814,31.1814,29.4984,29.515,253029.1633779,0
+HNI.US,D,20180326,000000,30.0232,30.2029,29.5403,30.0921,198534.50103003,0
+HNI.US,D,20180327,000000,30.1865,30.1865,29.515,29.6598,177289.30150507,0
+HNI.US,D,20180328,000000,29.6598,30.3137,29.6598,30.1942,120217.59223521,0
+HNI.US,D,20180329,000000,30.3555,30.8529,30.3058,30.679,290691.7161375,0
+HNI.US,D,20180402,000000,30.6023,30.6023,29.6685,30.0824,206183.30802851,0
+HNI.US,D,20180403,000000,30.2602,30.8802,30.1184,30.6858,190451.38340813,0
+HNI.US,D,20180404,000000,30.2787,31.3086,30.2787,31.2309,124293.11372526,0
+HNI.US,D,20180405,000000,31.4515,31.6653,31.0541,31.502,171331.42425613,0
+HNI.US,D,20180406,000000,31.0958,31.6372,30.3982,30.6188,171538.2878469,0
+HNI.US,D,20180409,000000,30.7821,30.8482,29.89,29.9387,185638.97469918,0
+HNI.US,D,20180410,000000,30.4157,30.9511,30.0018,30.8315,151748.33766207,0
+HNI.US,D,20180411,000000,30.6946,30.8131,30.4234,30.5761,77022.210301268,0
+HNI.US,D,20180412,000000,30.6023,30.7821,30.4031,30.6023,98983.713603274,0
+HNI.US,D,20180413,000000,30.6023,30.646,30.3458,30.4915,93511.605582432,0
+HNI.US,D,20180416,000000,30.6023,31.0249,30.2292,30.8986,133258.23183125,0
+HNI.US,D,20180417,000000,30.9861,31.1289,30.6051,30.7121,160174.1695911,0
+HNI.US,D,20180418,000000,30.8315,31.1289,30.5255,30.8675,117641.57448532,0
+HNI.US,D,20180419,000000,30.7199,30.7199,30.1865,30.2971,147298.19753001,0
+HNI.US,D,20180420,000000,30.1942,30.3312,29.8726,30.0232,133553.60422207,0
+HNI.US,D,20180423,000000,29.753,31.0104,29.753,30.0679,270252.3583617,0
+HNI.US,D,20180424,000000,30.1097,30.4488,29.9056,30.2524,175573.6716253,0
+HNI.US,D,20180425,000000,30.1942,30.7199,29.7958,29.8346,164638.71813245,0
+HNI.US,D,20180426,000000,30.0076,30.0076,29.414,29.8191,167090.20605903,0
+HNI.US,D,20180427,000000,29.8114,29.8114,29.0632,29.1147,143363.67261678,0
+HNI.US,D,20180430,000000,29.1652,29.2847,28.3752,28.3839,216721.00109329,0
+HNI.US,D,20180501,000000,28.3063,28.8853,27.6678,28.7833,235216.25278457,0
+HNI.US,D,20180502,000000,28.7066,29.0963,28.281,28.969,267214.24234185,0
+HNI.US,D,20180503,000000,28.8932,29.3012,28.69,29.0709,153770.66082568,0
+HNI.US,D,20180504,000000,28.9116,29.8813,28.9019,29.6918,130800.5688721,0
+HNI.US,D,20180507,000000,29.8346,30.0407,29.6414,29.8628,138162.23685651,0
+HNI.US,D,20180508,000000,29.617,30.2874,29.617,30.0232,171764.70570746,0
+HNI.US,D,20180509,000000,30.1504,30.3982,29.6414,30.2787,173638.82808962,0
+HNI.US,D,20180510,000000,30.3894,30.7383,30.3058,30.4575,179662.57235255,0
+HNI.US,D,20180511,000000,30.4321,30.7568,30.339,30.6023,109978.35907755,0
+HNI.US,D,20180514,000000,30.6275,30.7985,30.4488,30.5012,162813.99601078,0
+HNI.US,D,20180515,000000,30.3225,31.0541,30.2544,30.9764,226681.32861364,0
+HNI.US,D,20180516,000000,30.8218,31.537,30.8218,31.366,158307.25141359,0
+HNI.US,D,20180517,000000,31.4359,31.8295,31.3086,31.7362,145459.06699902,0
+HNI.US,D,20180518,000000,31.8295,32.0442,31.6836,31.8206,172248.41659137,0
+HNI.US,D,20180521,000000,31.9762,32.4649,31.7615,32.3697,128654.74505726,0
+HNI.US,D,20180522,000000,32.4212,32.4377,31.4272,31.4778,196139.61756859,0
+HNI.US,D,20180523,000000,31.3252,31.6836,31.1522,31.5476,131656.84005385,0
+HNI.US,D,20180524,000000,31.4952,31.7187,31.1095,31.4272,111134.11933848,0
+HNI.US,D,20180525,000000,31.3582,31.9402,31.2542,31.2718,172495.41789381,0
+HNI.US,D,20180529,000000,31.0512,31.6399,30.6985,31.5476,107790.33920687,0
+HNI.US,D,20180530,000000,31.7003,32.7554,31.6312,32.5417,298446.5278616,0
+HNI.US,D,20180531,000000,32.635,32.635,31.7187,31.7945,157327.47958062,0
+HNI.US,D,20180601,000000,32.0869,32.154,31.3339,31.5205,255985.97480237,0
+HNI.US,D,20180604,000000,31.6312,31.9859,31.2494,31.5126,307844.92741893,0
+HNI.US,D,20180605,000000,31.4865,31.915,31.1027,31.88,173554.43597796,0
+HNI.US,D,20180606,000000,31.744,31.9675,31.6069,31.6496,210921.61634674,0
+HNI.US,D,20180607,000000,31.6925,32.1219,31.4369,31.9859,149422.40873088,0
+HNI.US,D,20180608,000000,32.0257,32.2735,31.9062,32.188,168765.69822716,0
+HNI.US,D,20180611,000000,32.1977,32.5941,32.1102,32.566,174527.00360626,0
+HNI.US,D,20180612,000000,32.6088,33.145,32.4299,33.1063,345355.16270869,0
+HNI.US,D,20180613,000000,33.2608,33.321,33.011,33.2695,194701.86415405,0
+HNI.US,D,20180614,000000,33.4162,33.6135,33.2782,33.4657,245427.69829572,0
+HNI.US,D,20180615,000000,33.3724,33.6707,32.4649,33.5405,604798.12657294,0
+HNI.US,D,20180618,000000,33.355,33.5027,32.7983,33.0888,259900.94544583,0
+HNI.US,D,20180619,000000,32.9527,33.4298,32.291,33.3724,269738.80148707,0
+HNI.US,D,20180620,000000,33.4657,33.5027,32.8574,33.423,393315.61143528,0
+HNI.US,D,20180621,000000,33.5347,33.5347,32.1929,32.327,321736.69233624,0
+HNI.US,D,20180622,000000,32.4823,32.566,32.1219,32.2813,306980.42286044,0
+HNI.US,D,20180625,000000,32.1142,32.1142,31.4204,31.5389,259878.30365977,0
+HNI.US,D,20180626,000000,31.5126,32.4124,31.3748,32.2579,145154.43205937,0
+HNI.US,D,20180627,000000,32.3183,32.566,31.6069,31.6225,109591.3903704,0
+HNI.US,D,20180628,000000,31.6312,32.4581,31.3582,31.9499,195347.15505664,0
+HNI.US,D,20180629,000000,31.9587,32.4746,31.8723,31.8723,154636.19455626,0
+HNI.US,D,20180702,000000,31.573,32.1803,31.0851,32.1453,170450.45294414,0
+HNI.US,D,20180703,000000,32.5223,33.0809,32.4299,32.9284,94083.825266386,0
+HNI.US,D,20180705,000000,32.9089,33.456,32.704,33.4074,237090.37516674,0
+HNI.US,D,20180706,000000,33.456,33.8252,33.3307,33.4385,143660.07417969,0
+HNI.US,D,20180709,000000,33.5862,33.9622,33.456,33.526,137592.07551674,0
+HNI.US,D,20180710,000000,33.4298,33.5104,33.0294,33.2957,175744.5141928,0
+HNI.US,D,20180711,000000,33.1063,33.7815,33.0537,33.5027,191504.22645972,0
+HNI.US,D,20180712,000000,33.7757,33.8865,33.0713,33.3453,151227.57658278,0
+HNI.US,D,20180713,000000,33.3453,33.8865,33.321,33.5765,138272.35827051,0
+HNI.US,D,20180716,000000,33.5765,33.6047,32.7808,33.0965,166854.52564964,0
+HNI.US,D,20180717,000000,32.9857,33.4852,32.943,33.0381,168980.79519469,0
+HNI.US,D,20180718,000000,33.011,33.3355,32.6009,33.3044,234556.55347267,0
+HNI.US,D,20180719,000000,33.2082,33.7912,32.9857,33.662,221665.1438302,0
+HNI.US,D,20180720,000000,33.6135,33.9981,33.4939,33.6707,201151.68566367,0
+HNI.US,D,20180723,000000,33.5405,33.9884,33.4473,33.6542,178413.15743111,0
+HNI.US,D,20180724,000000,33.3978,38.0228,32.9361,37.6118,1193409.4344602,0
+HNI.US,D,20180725,000000,37.5534,38.7787,37.5534,38.6515,679368.84894762,0
+HNI.US,D,20180726,000000,38.4173,38.8982,37.4078,37.775,498268.52318053,0
+HNI.US,D,20180727,000000,37.7079,37.7079,35.993,36.2087,421855.58275857,0
+HNI.US,D,20180730,000000,36.2087,36.9364,36.2087,36.5148,221502.53463943,0
+HNI.US,D,20180731,000000,36.7392,37.3902,36.5595,37.0734,394968.46181735,0
+HNI.US,D,20180801,000000,37.0647,37.2124,36.611,37.1318,282400.70575271,0
+HNI.US,D,20180802,000000,36.8927,37.3135,36.6985,37.0832,192616.76149273,0
+HNI.US,D,20180803,000000,37.1765,37.571,36.4973,36.5692,116263.5130522,0
+HNI.US,D,20180806,000000,36.579,36.9364,36.3428,36.4671,157347.0338504,0
+HNI.US,D,20180807,000000,36.5944,37.1162,36.4749,36.8927,126398.79982844,0
+HNI.US,D,20180808,000000,36.9364,37.1765,36.6703,37.023,110567.04551499,0
+HNI.US,D,20180809,000000,37.0307,37.3048,36.7392,37.2124,149224.80768894,0
+HNI.US,D,20180810,000000,36.9705,37.4679,36.7995,37.0647,95928.101657838,0
+HNI.US,D,20180813,000000,37.1318,37.1842,36.5051,36.7217,130647.22223018,0
+HNI.US,D,20180814,000000,36.9102,37.6118,36.9102,37.1318,113087.48797183,0
+HNI.US,D,20180815,000000,37.0132,37.2037,36.44,36.5333,85005.498230116,0
+HNI.US,D,20180816,000000,36.6031,37.2484,36.403,36.8442,121344.53567754,0
+HNI.US,D,20180817,000000,36.7644,37.1211,36.5692,37.0172,78476.430469306,0
+HNI.US,D,20180820,000000,37.1211,37.3796,36.8286,37.1804,126172.38196789,0
+HNI.US,D,20180821,000000,37.2231,38.1142,37.2231,37.9305,139949.90878282,0
+HNI.US,D,20180822,000000,37.7682,37.9587,37.3524,37.4815,126500.68786569,0
+HNI.US,D,20180823,000000,37.4136,37.6545,37.2755,37.4398,82717.648666389,0
+HNI.US,D,20180824,000000,37.4572,38.1239,37.3183,38.051,111641.50118054,0
+HNI.US,D,20180827,000000,38.1045,38.2006,37.7236,38.0005,212069.14323092,0
+HNI.US,D,20180828,000000,38.0801,38.1258,37.7079,37.9587,136403.38174881,0
+HNI.US,D,20180829,000000,38.0704,38.3202,37.9762,38.0005,82677.510954745,0
+HNI.US,D,20180830,000000,37.9489,38.3716,37.7284,38.1724,121156.19718443,0
+HNI.US,D,20180831,000000,38.0072,38.3443,37.6886,38.0413,132816.71700316,0
+HNI.US,D,20180904,000000,37.8965,37.9392,36.4477,36.716,323114.75376937,0
+HNI.US,D,20180905,000000,36.579,36.8442,36.3175,36.7227,191906.63274825,0
+HNI.US,D,20180906,000000,36.783,37.0968,36.4574,36.9558,122448.83733381,0
+HNI.US,D,20180907,000000,36.9471,37.2484,36.6197,36.9131,112004.79892952,0
+HNI.US,D,20180910,000000,37.3358,37.6886,36.8198,36.8772,117270.04335959,0
+HNI.US,D,20180911,000000,36.6994,36.9996,36.6615,36.8014,104780.01083356,0
+HNI.US,D,20180912,000000,36.7412,37.0871,36.6071,36.8014,127903.44942906,0
+HNI.US,D,20180913,000000,36.9558,37.1405,36.6284,36.886,145253.23258033,0
+HNI.US,D,20180914,000000,36.7644,37.3095,36.7644,37.1445,211396.0646818,0
+HNI.US,D,20180917,000000,37.2406,37.2406,36.5944,36.6363,270141.20777561,0
+HNI.US,D,20180918,000000,36.6897,36.7227,36.093,36.232,158202.27586005,0
+HNI.US,D,20180919,000000,36.1708,36.6528,35.7403,36.0416,144401.07808696,0
+HNI.US,D,20180920,000000,36.4293,36.7412,36.2834,36.6615,139481.6354803,0
+HNI.US,D,20180921,000000,36.783,38.4823,36.783,38.1142,580327.50170712,0
+HNI.US,D,20180924,000000,38.0072,38.2083,37.4311,38.2006,195213.36268449,0
+HNI.US,D,20180925,000000,38.3716,38.6389,38.2764,38.3016,161897.00367551,0
+HNI.US,D,20180926,000000,38.3716,38.6029,37.6632,37.7167,205814.86441906,0
+HNI.US,D,20180927,000000,37.8188,38.4406,37.5904,38.2006,161429.75954509,0
+HNI.US,D,20180928,000000,38.0801,38.6223,37.9712,38.1626,163245.21911792,0
+HNI.US,D,20181001,000000,38.2083,38.4319,35.9736,36.1358,248343.34283645,0
+HNI.US,D,20181002,000000,36.1358,36.68,36.1358,36.4827,120903.02084944,0
+HNI.US,D,20181003,000000,36.6615,37.0269,36.1456,36.886,89481.367664504,0
+HNI.US,D,20181004,000000,36.6712,36.7917,36.3273,36.4973,143568.47786336,0
+HNI.US,D,20181005,000000,36.54,37.3961,35.791,35.8259,242172.42696416,0
+HNI.US,D,20181008,000000,35.8007,36.5692,35.6325,36.2641,186443.78727626,0
+HNI.US,D,20181009,000000,36.1534,36.4749,35.5664,35.9988,156253.02391507,0
+HNI.US,D,20181010,000000,35.8356,36.1621,34.8475,34.9203,174695.78782959,0
+HNI.US,D,20181011,000000,34.7571,34.9378,33.49,33.5144,174541.41201557,0
+HNI.US,D,20181012,000000,34.074,34.2218,32.4873,33.0061,336395.19046317,0
+HNI.US,D,20181015,000000,32.7808,33.9545,32.7808,33.4813,237584.37777159,0
+HNI.US,D,20181016,000000,33.6514,34.5325,33.2306,34.4976,160323.39954465,0
+HNI.US,D,20181017,000000,34.2218,34.5666,33.8932,34.4724,185159.38050364,0
+HNI.US,D,20181018,000000,34.3325,34.5666,33.3151,33.5066,131885.31625859,0
+HNI.US,D,20181019,000000,33.4025,34.0235,33.0994,33.3074,116220.28782428,0
+HNI.US,D,20181022,000000,33.4715,33.7311,33.0741,33.4434,189622.89987289,0
+HNI.US,D,20181023,000000,36.059,36.059,33.1868,34.0138,790488.55987679,0
+HNI.US,D,20181024,000000,33.7485,34.4724,33.2121,33.2646,319037.17393513,0
+HNI.US,D,20181025,000000,33.5464,33.7038,32.9012,33.4191,260434.05659024,0
+HNI.US,D,20181026,000000,32.9693,33.3861,32.0821,32.771,143693.00768668,0
+HNI.US,D,20181029,000000,33.0741,33.4813,31.8693,32.4095,217533.01787501,0
+HNI.US,D,20181030,000000,32.4348,33.251,32.3833,32.9099,244066.10361609,0
+HNI.US,D,20181031,000000,33.3151,33.4715,32.6506,32.6874,262973.02414476,0
+HNI.US,D,20181101,000000,32.807,33.3074,32.807,33.0741,334971.84545793,0
+HNI.US,D,20181102,000000,33.1266,33.9884,33.1266,33.3404,315316.71681734,0
+HNI.US,D,20181105,000000,33.3404,34.0108,33.1266,33.2646,187743.63163027,0
+HNI.US,D,20181106,000000,33.152,34.1099,33.152,33.834,95326.035983173,0
+HNI.US,D,20181107,000000,33.9457,34.4976,33.6727,34.1177,239131.22342803,0
+HNI.US,D,20181108,000000,33.9622,34.3149,33.152,33.6951,168315.95002233,0
+HNI.US,D,20181109,000000,33.5395,33.834,32.7117,32.8924,160818.43132159,0
+HNI.US,D,20181112,000000,32.9536,33.2306,32.3911,32.6078,190669.56789194,0
+HNI.US,D,20181113,000000,32.7389,33.5066,32.6506,32.807,172286.49595884,0
+HNI.US,D,20181114,000000,33.2374,34.0322,33.0994,33.3151,356578.28438769,0
+HNI.US,D,20181115,000000,33.2121,33.4813,32.8167,33.2558,295463.98713479,0
+HNI.US,D,20181116,000000,33.1587,33.8117,33.0537,33.6891,176296.15043489,0
+HNI.US,D,20181119,000000,33.6047,33.9856,33.116,33.3511,138676.82290323,0
+HNI.US,D,20181120,000000,33.0722,33.5328,32.0112,32.1102,144249.78978923,0
+HNI.US,D,20181121,000000,32.1492,33.2608,32.1492,32.8896,94541.80684797,0
+HNI.US,D,20181123,000000,32.4756,33.2461,32.4756,32.7768,79204.05513937,0
+HNI.US,D,20181126,000000,33.1587,33.2996,32.3173,32.6019,184731.24491277,0
+HNI.US,D,20181127,000000,32.4659,32.9071,32.256,32.4027,181757.96673481,0
+HNI.US,D,20181128,000000,32.5437,33.6891,32.1269,33.6542,191231.49585496,0
+HNI.US,D,20181129,000000,33.4123,34.0409,33.1587,33.2646,140930.70978787,0
+HNI.US,D,20181130,000000,33.116,33.6348,32.8556,33.5084,186932.64402064,0
+HNI.US,D,20181203,000000,33.6717,33.8427,32.5689,32.9168,284296.44074883,0
+HNI.US,D,20181204,000000,33.0294,33.0294,31.092,31.1512,167398.95768706,0
+HNI.US,D,20181206,000000,30.7344,31.1008,30.3011,31.0833,180964.47505076,0
+HNI.US,D,20181207,000000,31.0035,31.5962,30.6004,30.8394,210402.91361163,0
+HNI.US,D,20181210,000000,30.9074,30.9531,30.0911,30.509,181765.17093946,0
+HNI.US,D,20181211,000000,30.9531,31.2728,30.2408,30.509,235323.28668229,0
+HNI.US,D,20181212,000000,30.9618,31.6818,30.8122,31.0386,160540.55485635,0
+HNI.US,D,20181213,000000,31.0386,31.2309,30.6752,30.8762,180373.73026913,0
+HNI.US,D,20181214,000000,30.6489,31.2552,30.5566,30.7947,161602.66045679,0
+HNI.US,D,20181217,000000,30.8666,31.4652,30.2486,30.4575,251157.09933993,0
+HNI.US,D,20181218,000000,30.7868,31.3349,30.5527,30.9433,215972.79298136,0
+HNI.US,D,20181219,000000,31.1512,31.3514,29.587,29.8288,214072.94129685,0
+HNI.US,D,20181220,000000,29.9094,30.5255,29.6316,30.1427,214320.97177138,0
+HNI.US,D,20181221,000000,30.232,31.0132,29.6394,29.892,692552.54346464,0
+HNI.US,D,20181224,000000,29.9192,29.9357,28.8834,28.9349,85210.303476711,0
+HNI.US,D,20181226,000000,29.0816,30.5702,28.6735,30.5168,263711.96970786,0
+HNI.US,D,20181227,000000,29.9784,30.578,29.5772,30.5702,163963.58123915,0
+HNI.US,D,20181228,000000,30.6752,31.2134,30.3953,30.5954,163268.89007608,0
+HNI.US,D,20181231,000000,30.7704,30.9997,29.9969,30.7947,217890.14059144,0
+HNI.US,D,20190102,000000,30.6218,31.1251,30.1097,30.6305,299009.48499671,0
+HNI.US,D,20190103,000000,30.6752,30.8258,29.9871,30.2914,215941.91781855,0
+HNI.US,D,20190104,000000,30.6489,32.2891,30.578,32.2327,256515.99843049,0
+HNI.US,D,20190107,000000,31.9616,32.838,31.8975,32.6019,215195.76805081,0
+HNI.US,D,20190108,000000,33.0294,33.5765,32.8128,33.5084,276429.44926655,0
+HNI.US,D,20190109,000000,33.6542,34.6278,33.6212,34.3685,307261.38684195,0
+HNI.US,D,20190110,000000,34.314,34.4636,33.9332,34.4539,254899.1690717,0
+HNI.US,D,20190111,000000,34.2907,34.5335,33.8243,34.4035,116634.01500585,0
+HNI.US,D,20190114,000000,34.2742,34.7318,33.8991,33.9671,182584.39192584,0
+HNI.US,D,20190115,000000,34.177,34.3781,33.7174,34.1517,125698.9628049,0
+HNI.US,D,20190116,000000,34.2372,34.6366,33.7767,33.9594,144393.87388232,0
+HNI.US,D,20190117,000000,33.7505,34.3781,33.7505,34.3412,150111.95403349,0
+HNI.US,D,20190118,000000,34.5492,35.5849,34.4986,35.3235,187599.54753719,0
+HNI.US,D,20190122,000000,35.1593,35.2896,34.1109,34.4112,363561.21704172,0
+HNI.US,D,20190123,000000,34.4112,34.7249,33.6135,34.0302,248261.00906898,0
+HNI.US,D,20190124,000000,34.0478,34.6016,33.5581,33.698,317074.54275294,0
+HNI.US,D,20190125,000000,34.0885,34.5238,33.7251,33.8574,178297.89015664,0
+HNI.US,D,20190128,000000,33.4638,33.7348,32.8983,33.1947,193613.0000792,0
+HNI.US,D,20190129,000000,33.1947,33.5241,32.8691,33.2821,110198.60190554,0
+HNI.US,D,20190130,000000,33.5494,33.8631,32.6943,33.2898,137948.16906108,0
+HNI.US,D,20190131,000000,33.3074,33.9118,33.1947,33.7844,208845.77623426,0
+HNI.US,D,20190201,000000,33.7844,33.7844,33.0294,33.3074,252587.64854982,0
+HNI.US,D,20190204,000000,33.2034,34.0302,33.116,33.9243,219513.1449828,0
+HNI.US,D,20190205,000000,33.9944,34.5676,33.7844,33.9856,245545.02391438,0
+HNI.US,D,20190206,000000,34.0798,34.1517,33.6717,33.7348,92024.451907405,0
+HNI.US,D,20190207,000000,33.492,33.7505,33.151,33.6047,202802.47770155,0
+HNI.US,D,20190208,000000,33.4123,33.8718,33.4123,33.663,120555.16068187,0
+HNI.US,D,20190211,000000,33.8904,34.0108,33.6047,33.9856,368113.24521103,0
+HNI.US,D,20190212,000000,34.1838,34.69,34.1838,34.3685,126313.37854468,0
+HNI.US,D,20190213,000000,34.5073,34.8018,34.2372,34.5676,120405.93072832,0
+HNI.US,D,20190214,000000,34.6278,35.2021,34.4276,34.7249,222810.6123702,0
+HNI.US,D,20190215,000000,34.9242,35.889,34.7813,35.5927,296791.61913534,0
+HNI.US,D,20190219,000000,35.4187,36.0883,35.4187,36.029,225764.33627839,0
+HNI.US,D,20190220,000000,35.9677,36.3671,35.6889,36.237,158274.31790659,0
+HNI.US,D,20190221,000000,36.2457,36.4458,35.8706,36.1941,134528.23019456,0
+HNI.US,D,20190222,000000,36.3253,36.8258,36.1047,36.5255,170996.94332575,0
+HNI.US,D,20190225,000000,36.5711,36.9637,36.439,36.6381,229083.41627974,0
+HNI.US,D,20190226,000000,33.9175,34.1099,32.0743,32.4377,478520.76905152,0
+HNI.US,D,20190227,000000,32.1569,32.6398,32.0442,32.2609,348119.51895168,0
+HNI.US,D,20190228,000000,32.3533,33.9691,32.2347,33.8126,424542.75109457,0
+HNI.US,D,20190301,000000,34.1964,34.279,33.2967,33.5668,233659.11540719,0
+HNI.US,D,20190304,000000,33.5668,33.6455,33.0946,33.4715,431387.77468807,0
+HNI.US,D,20190305,000000,33.5668,33.7174,33.0401,33.4434,187369.01298826,0
+HNI.US,D,20190306,000000,33.3754,33.389,32.6213,32.6301,159904.52650261,0
+HNI.US,D,20190307,000000,32.6757,32.9381,32.2541,32.2979,171339.65763287,0
+HNI.US,D,20190308,000000,32.1161,32.535,32.1161,32.3533,153675.97699309,0
+HNI.US,D,20190311,000000,32.3163,33.0431,32.3163,32.9381,146346.21334357,0
+HNI.US,D,20190312,000000,32.9109,33.3287,32.7535,32.7983,121372.32332406,0
+HNI.US,D,20190313,000000,32.8934,33.2967,32.7623,33.1208,234448.49040286,0
+HNI.US,D,20190314,000000,33.1383,33.2267,32.8672,32.9984,186225.60279245,0
+HNI.US,D,20190315,000000,33.0586,33.7767,32.9809,33.4191,592638.45828889,0
+HNI.US,D,20190318,000000,33.4618,33.7951,33.1033,33.698,254930.0442345,0
+HNI.US,D,20190319,000000,33.8574,34.0575,33.629,33.7427,203039.18728305,0
+HNI.US,D,20190320,000000,33.8301,33.8485,32.535,32.6029,354164.87582857,0
+HNI.US,D,20190321,000000,32.5971,33.3434,32.5971,32.7097,177562.03210984,0
+HNI.US,D,20190322,000000,32.3746,32.4377,31.0911,31.0998,265098.26451773,0
+HNI.US,D,20190325,000000,31.0823,31.6069,30.7354,31.4243,244652.73170937,0
+HNI.US,D,20190326,000000,31.7313,32.1403,31.2835,31.5633,410860.93728432,0
+HNI.US,D,20190327,000000,31.572,32.2881,31.5273,32.054,300586.17664386,0
+HNI.US,D,20190328,000000,32.1646,32.4124,31.537,31.9752,168347.85435723,0
+HNI.US,D,20190329,000000,32.0345,32.4299,31.7119,31.7644,290736.99970961,0
+HNI.US,D,20190401,000000,32.0792,32.5884,31.9752,32.3746,238364.49021842,0
+HNI.US,D,20190402,000000,32.4299,32.4299,31.8159,31.9208,225453.52630616,0
+HNI.US,D,20190403,000000,32.1929,32.6563,32.0695,32.3843,281739.97726871,0
+HNI.US,D,20190404,000000,32.3843,32.9206,32.2979,32.7185,230686.86640132,0
+HNI.US,D,20190405,000000,32.8235,33.3044,32.8235,32.9294,184801.22861511,0
+HNI.US,D,20190408,000000,32.8157,32.8157,32.4212,32.6213,226547.53624149,0
+HNI.US,D,20190409,000000,32.5154,32.5999,32.1161,32.2123,135899.08742303,0
+HNI.US,D,20190410,000000,32.3066,32.5699,32.1083,32.4659,149696.16850773,0
+HNI.US,D,20190411,000000,32.5601,32.8837,32.499,32.6757,107282.95736481,0
+HNI.US,D,20190412,000000,32.8837,33.0518,32.535,32.9897,145010.34796629,0
+HNI.US,D,20190415,000000,33.0431,33.1733,32.806,33.0344,84321.098787975,0
+HNI.US,D,20190416,000000,33.1383,33.4191,32.9984,33.3938,98745.974849689,0
+HNI.US,D,20190417,000000,33.6212,33.6212,33.2345,33.4813,92780.893396086,0
+HNI.US,D,20190418,000000,33.3384,33.7767,33.1897,33.595,124763.44537196,0
+HNI.US,D,20190422,000000,33.6037,33.6037,30.6081,31.2047,672259.32812611,0
+HNI.US,D,20190423,000000,31.057,31.4758,30.6451,31.2922,581380.34475871,0
+HNI.US,D,20190424,000000,31.2922,32.4796,31.1697,31.9675,306663.43785565,0
+HNI.US,D,20190425,000000,31.9926,31.9926,31.2922,31.7809,218888.43752209,0
+HNI.US,D,20190426,000000,31.8703,32.5514,31.6409,32.3533,337153.69029604,0
+HNI.US,D,20190429,000000,32.3843,32.8672,32.2463,32.4212,196872.38809912,0
+HNI.US,D,20190430,000000,32.5252,32.7097,31.9489,32.1316,332780.73807098,0
+HNI.US,D,20190501,000000,32.1472,32.1472,31.4505,31.6069,244392.35116972,0
+HNI.US,D,20190502,000000,31.5895,31.9752,31.1697,31.6157,220583.48395998,0
+HNI.US,D,20190503,000000,31.845,32.8323,31.7877,32.7885,332020.17989393,0
+HNI.US,D,20190506,000000,32.2463,33.1907,32.0695,33.1305,359673.00487269,0
+HNI.US,D,20190507,000000,32.7264,32.9294,31.8082,31.9675,141381.4871648,0
+HNI.US,D,20190508,000000,31.9752,32.2307,31.7809,31.9392,101444.46407869,0
+HNI.US,D,20190509,000000,31.6944,32.1569,31.4972,32.0083,160739.18507039,0
+HNI.US,D,20190510,000000,31.8946,32.1569,31.264,32.1316,126680.79298204,0
+HNI.US,D,20190513,000000,31.4836,31.4836,30.7938,31.0192,162463.04832691,0
+HNI.US,D,20190514,000000,31.0192,31.7547,30.7938,31.6069,186048.58519237,0
+HNI.US,D,20190515,000000,31.2465,31.9577,31.1465,31.7896,193064.45135339,0
+HNI.US,D,20190516,000000,31.913,32.4086,31.6846,32.1599,141728.3181603,0
+HNI.US,D,20190517,000000,31.7809,32.1015,31.5972,31.6496,142724.55674675,0
+HNI.US,D,20190520,000000,31.3748,31.4729,31.1989,31.3407,154012.51626765,0
+HNI.US,D,20190521,000000,31.4982,31.9684,31.4116,31.9315,147845.71708373,0
+HNI.US,D,20190522,000000,31.8256,31.9082,31.2872,31.3825,340587.00839977,0
+HNI.US,D,20190523,000000,30.9705,30.9705,30.166,30.3778,163549.85405759,0
+HNI.US,D,20190524,000000,30.5197,30.6558,30.166,30.4225,320969.95912662,0
+HNI.US,D,20190528,000000,30.3865,30.5362,30.096,30.1485,359016.39307707,0
+HNI.US,D,20190529,000000,29.9192,30.202,29.7607,30.0707,203220.32157148,0
+HNI.US,D,20190530,000000,30.1758,30.4848,29.5325,29.6364,213893.8653526,0
+HNI.US,D,20190531,000000,29.0884,29.5917,28.9397,29.2663,201559.23781267,0
+HNI.US,D,20190603,000000,29.1604,30.3341,29.1604,30.2379,257506.06198438,0
+HNI.US,D,20190604,000000,30.5557,31.1639,30.405,30.8909,623961.31095286,0
+HNI.US,D,20190605,000000,30.8744,31.4555,30.5818,31.2591,172236.06652625,0
+HNI.US,D,20190606,000000,31.1279,31.3825,30.7587,31.1105,194328.27468413,0
+HNI.US,D,20190607,000000,31.1455,31.6682,31.0307,31.3923,109302.19301214,0
+HNI.US,D,20190610,000000,31.4379,31.913,31.3068,31.4555,147231.30134394,0
+HNI.US,D,20190611,000000,31.7013,31.8082,31.1105,31.3145,124987.80488833,0
+HNI.US,D,20190612,000000,31.1989,31.7595,31.1736,31.5788,139342.6972477,0
+HNI.US,D,20190613,000000,31.6934,31.9684,31.4982,31.6682,120830.97880291,0
+HNI.US,D,20190614,000000,31.5875,31.6595,31.0755,31.1202,138088.13646578,0
+HNI.US,D,20190617,000000,31.2261,31.3242,30.8549,31.0307,176695.46920715,0
+HNI.US,D,20190618,000000,31.1989,31.6759,30.8986,31.1736,163931.67690425,0
+HNI.US,D,20190619,000000,31.1202,31.2872,30.9248,30.9782,156798.4851246,0
+HNI.US,D,20190620,000000,31.0589,31.1358,30.6071,30.8005,290479.70668625,0
+HNI.US,D,20190621,000000,30.5818,30.6071,29.9454,29.9629,432293.44613029,0
+HNI.US,D,20190624,000000,29.9377,30.3001,29.8211,29.8298,288709.53068552,0
+HNI.US,D,20190625,000000,29.8055,29.9998,29.4966,29.5646,264875.96334554,0
+HNI.US,D,20190626,000000,29.6461,30.1855,29.6461,29.7151,375867.02776303,0
+HNI.US,D,20190627,000000,29.8852,30.9958,29.8852,30.9531,433196.03005624,0
+HNI.US,D,20190628,000000,31.0132,31.6215,30.9782,31.2261,689384.75176102,0
+HNI.US,D,20190701,000000,31.6934,31.9772,30.4935,30.8287,298727.49184311,0
+HNI.US,D,20190702,000000,30.8549,30.9248,30.3428,30.5275,299466.4374062,0
+HNI.US,D,20190703,000000,30.6965,31.0307,30.4935,30.7762,133164.57717074,0
+HNI.US,D,20190705,000000,30.5654,30.8909,30.405,30.8821,230865.94234559,0
+HNI.US,D,20190708,000000,30.8744,30.988,30.5994,30.68,186937.7898811,0
+HNI.US,D,20190709,000000,30.6441,30.8384,30.4225,30.8005,425142.75842505,0
+HNI.US,D,20190710,000000,30.9705,31.3407,30.5459,30.5731,218918.28351279,0
+HNI.US,D,20190711,000000,30.6071,30.6071,29.9377,30.0523,278723.47386283,0
+HNI.US,D,20190712,000000,30.096,30.6158,29.9629,30.5897,231759.26372269,0
+HNI.US,D,20190715,000000,30.68,30.8462,30.2621,30.713,176032.68237898,0
+HNI.US,D,20190716,000000,30.5557,30.9705,30.5459,30.6878,260592.54909263,0
+HNI.US,D,20190717,000000,30.6071,30.6071,30.0426,30.441,259499.56832938,0
+HNI.US,D,20190718,000000,30.3778,30.8909,30.2107,30.7042,226290.24321813,0
+HNI.US,D,20190719,000000,30.6344,30.68,29.9541,29.9804,193588.29994894,0
+HNI.US,D,20190722,000000,29.9717,30.2379,29.4363,29.6364,178424.47832413,0
+HNI.US,D,20190723,000000,29.752,30.1582,29.5917,29.894,230736.26666182,0
+HNI.US,D,20190724,000000,29.8298,30.7587,29.8298,30.5994,510048.42696209,0
+HNI.US,D,20190725,000000,29.5053,30.6295,28.9884,29.5053,490117.48020046,0
+HNI.US,D,20190726,000000,29.5577,30.2719,29.5325,30.0707,247304.90819417,0
+HNI.US,D,20190729,000000,29.9804,30.2817,29.7327,30.0076,264868.75914089,0
+HNI.US,D,20190730,000000,29.8055,30.6605,29.6908,30.6255,214196.44194807,0
+HNI.US,D,20190731,000000,30.6702,30.8909,30.096,30.2194,229620.64411252,0
+HNI.US,D,20190801,000000,30.2904,30.8189,29.6559,29.7248,261590.84602326,0
+HNI.US,D,20190802,000000,29.4411,29.6821,28.9049,29.1788,158542.93182298,0
+HNI.US,D,20190805,000000,28.5773,28.6084,27.5717,27.9332,254330.03690401,0
+HNI.US,D,20190806,000000,28.0391,28.5162,27.6504,28.2529,187834.1987745,0
+HNI.US,D,20190807,000000,27.8458,28.3315,27.5765,28.1799,190254.81153827,0
+HNI.US,D,20190808,000000,28.4015,29.0981,28.4015,29.0117,221969.77876986,0
+HNI.US,D,20190809,000000,28.9049,28.965,28.314,28.3665,151466.34450846,0
+HNI.US,D,20190812,000000,28.0293,28.1702,27.4211,27.4929,120101.29578866,0
+HNI.US,D,20190813,000000,27.3521,28.4286,27.2802,27.6349,236246.45405011,0
+HNI.US,D,20190814,000000,27.2181,27.4522,26.9081,27.1295,202437.12160837,0
+HNI.US,D,20190815,000000,27.1937,27.2423,26.8012,27.0955,143108.43793761,0
+HNI.US,D,20190816,000000,27.2472,27.8068,27.2472,27.7465,193157.07684179,0
+HNI.US,D,20190819,000000,28.1109,28.4229,27.6309,27.6728,289532.86836028,0
+HNI.US,D,20190820,000000,27.5668,27.6397,27.0411,27.3258,169760.90764152,0
+HNI.US,D,20190821,000000,27.6465,27.8622,27.3541,27.6465,258049.46484973,0
+HNI.US,D,20190822,000000,27.7816,27.9234,27.3628,27.5395,210771.35722109,0
+HNI.US,D,20190823,000000,27.3444,27.9369,26.7468,26.9061,207840.27509896,0
+HNI.US,D,20190826,000000,27.219,27.2822,26.9352,27.013,185434.16945259,0
+HNI.US,D,20190827,000000,27.2724,27.4288,26.7302,26.8012,271850.66262281,0
+HNI.US,D,20190828,000000,26.6661,27.2685,26.6467,27.1664,171714.27627488,0
+HNI.US,D,20190829,000000,27.5298,27.9039,27.5298,27.7971,111444.92931069,0
+HNI.US,D,20190830,000000,27.9953,28.0585,27.7145,27.7971,116884.10382454,0
+HNI.US,D,20190903,000000,27.6309,27.6698,26.8974,27.1471,272903.50567441,0
+HNI.US,D,20190904,000000,27.5221,27.6465,27.1937,27.6222,174191.4935038,0
+HNI.US,D,20190905,000000,28.0585,28.965,28.0585,28.317,181904.10917207,0
+HNI.US,D,20190906,000000,28.3956,28.5025,28.1722,28.2362,211439.28990973,0
+HNI.US,D,20190909,000000,28.4413,28.9397,28.245,28.8786,228686.15585167,0
+HNI.US,D,20190910,000000,28.9233,29.9337,28.8067,29.8385,332341.28158708,0
+HNI.US,D,20190911,000000,30.1077,30.4381,29.6219,30.4187,404200.13549555,0
+HNI.US,D,20190912,000000,30.5168,30.6245,29.9727,30.3302,268576.86619357,0
+HNI.US,D,20190913,000000,30.5974,30.8199,30.2496,30.5799,274965.96654967,0
+HNI.US,D,20190916,000000,30.3749,30.8928,30.0688,30.8296,173849.80836878,0
+HNI.US,D,20190917,000000,30.6693,30.851,30.2145,30.6693,206311.9545402,0
+HNI.US,D,20190918,000000,30.6148,30.6148,29.9551,30.4381,316768.87864119,0
+HNI.US,D,20190919,000000,30.6955,30.9812,30.2233,30.2408,301843.82494206,0
+HNI.US,D,20190920,000000,30.3128,31.0337,30.2952,30.9812,800092.79385281,0
+HNI.US,D,20190923,000000,30.7042,31.2844,30.7042,31.0619,260026.50444123,0
+HNI.US,D,20190924,000000,31.0706,31.3728,30.6595,30.7674,416143.67763997,0
+HNI.US,D,20190925,000000,30.7762,31.6012,30.7402,31.5526,210141.5038999,0
+HNI.US,D,20190926,000000,31.4535,31.7313,31.2844,31.4272,271104.51285507,0
+HNI.US,D,20190927,000000,31.6682,32.0772,31.4786,31.5778,146472.80151106,0
+HNI.US,D,20190930,000000,31.5243,31.8975,31.3379,31.6399,190843.49797573,0
+HNI.US,D,20191001,000000,31.8975,32.2026,30.7208,30.7499,125779.23822819,0
+HNI.US,D,20191002,000000,30.4187,30.5537,30.0358,30.2145,340839.15556266,0
+HNI.US,D,20191003,000000,30.099,30.4517,29.7967,30.3749,245450.34008179,0
+HNI.US,D,20191004,000000,30.4187,30.9084,30.099,30.6334,224327.61203594,0
+HNI.US,D,20191007,000000,30.4818,30.7674,30.3088,30.544,267031.04970921,0
+HNI.US,D,20191008,000000,30.2408,30.5002,30.0358,30.3302,167342.35322193,0
+HNI.US,D,20191009,000000,30.6334,30.8462,30.2048,30.7402,130305.53709515,0
+HNI.US,D,20191010,000000,30.9181,31.2747,30.7042,30.9268,135924.81672536,0
+HNI.US,D,20191011,000000,31.4875,32.1743,31.4875,31.7469,186233.83616919,0
+HNI.US,D,20191014,000000,31.5243,31.7653,30.9919,31.6759,195455.21812645,0
+HNI.US,D,20191015,000000,31.7391,32.1385,31.5778,32.0053,198187.67003455,0
+HNI.US,D,20191016,000000,31.8179,32.1559,31.8179,32.0772,223945.78918926,0
+HNI.US,D,20191017,000000,32.3707,33.0042,32.2395,32.977,212713.40496142,0
+HNI.US,D,20191018,000000,32.8564,33.2277,32.7544,33.1198,173053.22916844,0
+HNI.US,D,20191021,000000,33.5648,34.0478,33.4531,33.6804,231242.61933179,0
+HNI.US,D,20191022,000000,33.593,34.2342,33.4959,34.0905,200550.64916109,0
+HNI.US,D,20191023,000000,34.1002,34.1089,33.6455,34.1089,173021.32483356,0
+HNI.US,D,20191024,000000,34.1808,34.7502,31.9899,34.3675,449583.53730015,0
+HNI.US,D,20191025,000000,34.5288,35.652,34.4422,34.4471,281657.64350124,0
+HNI.US,D,20191028,000000,34.5909,34.9912,34.3675,34.4374,205563.74642827,0
+HNI.US,D,20191029,000000,34.1877,34.8532,34.1556,34.6541,206777.14032643,0
+HNI.US,D,20191030,000000,34.5986,34.7599,34.0391,34.5288,193177.66028366,0
+HNI.US,D,20191031,000000,34.3043,34.4801,33.7523,33.8681,304710.0692223,0
+HNI.US,D,20191101,000000,34.2052,34.4082,33.9127,34.35,301552.56923961,0
+HNI.US,D,20191104,000000,34.6968,34.9863,34.4559,34.8659,238332.58588352,0
+HNI.US,D,20191105,000000,35.0282,35.4557,34.9126,35.0456,175269.03668564,0
+HNI.US,D,20191106,000000,35.0282,35.2856,34.6628,35.2603,151112.30930832,0
+HNI.US,D,20191107,000000,35.4635,35.7306,35.2506,35.4907,155320.59399841,0
+HNI.US,D,20191108,000000,35.3304,35.7403,35.2943,35.5432,129733.3174112,0
+HNI.US,D,20191111,000000,35.2049,35.5976,35.0786,35.2137,114928.676847,0
+HNI.US,D,20191112,000000,35.3751,35.652,35.1788,35.3479,146586.01044135,0
+HNI.US,D,20191113,000000,35.0087,35.4187,34.8853,35.3566,165306.6508211,0
+HNI.US,D,20191114,000000,35.3304,36.0523,35.2943,35.5189,303197.18624494,0
+HNI.US,D,20191115,000000,35.7686,35.9406,35.4266,35.5266,178077.64732864,0
+HNI.US,D,20191118,000000,35.3741,35.6617,35.2109,35.6442,134126.85307812,0
+HNI.US,D,20191119,000000,35.787,35.8502,35.3284,35.3926,180873.90790654,0
+HNI.US,D,20191120,000000,35.1593,35.7957,35.0602,35.169,199390.77221177,0
+HNI.US,D,20191121,000000,35.2584,35.3556,34.6725,34.826,112458.66382273,0
+HNI.US,D,20191122,000000,34.9339,35.3187,34.8698,35.2206,102615.66192103,0
+HNI.US,D,20191125,000000,35.3839,35.9406,35.2109,35.4994,242534.69554106,0
+HNI.US,D,20191126,000000,35.5091,35.8579,35.4179,35.5986,133065.77664977,0
+HNI.US,D,20191127,000000,35.751,36.1466,35.6617,35.7423,107924.13157903,0
+HNI.US,D,20191129,000000,35.5703,35.9133,35.2206,35.2925,102313.08532557,0
+HNI.US,D,20191202,000000,35.3556,35.5703,35.0339,35.4179,180799.8075158,0
+HNI.US,D,20191203,000000,34.9504,35.2263,34.8882,34.9961,142760.57777002,0
+HNI.US,D,20191204,000000,35.1924,35.5432,35.1593,35.2021,119863.55703507,0
+HNI.US,D,20191205,000000,35.4023,35.616,35.2021,35.4722,176854.99088164,0
+HNI.US,D,20191206,000000,35.8764,36.7392,35.8764,36.4876,276217.4398153,0
+HNI.US,D,20191209,000000,36.1631,36.4788,35.9755,36.0105,209939.78616958,0
+HNI.US,D,20191210,000000,35.993,36.407,35.8502,36.1466,136147.11789755,0
+HNI.US,D,20191211,000000,36.1728,36.3972,35.9834,36.2272,115969.16983347,0
+HNI.US,D,20191212,000000,36.201,36.8383,35.9406,36.3613,174977.7809832,0
+HNI.US,D,20191213,000000,36.236,36.3778,35.4547,35.5091,166437.7109518,0
+HNI.US,D,20191216,000000,35.7607,36.4428,35.2487,35.309,278579.38976975,0
+HNI.US,D,20191217,000000,35.5189,35.5363,35.1642,35.4266,306674.75874868,0
+HNI.US,D,20191218,000000,35.6442,36.1825,35.2925,35.8764,317128.05970179,0
+HNI.US,D,20191219,000000,35.6442,35.6442,34.0274,34.2236,350439.2728503,0
+HNI.US,D,20191220,000000,34.2965,34.8932,33.9719,34.1624,673954.37456401,0
+HNI.US,D,20191223,000000,34.1342,34.3597,33.4512,33.801,275103.8756102,0
+HNI.US,D,20191224,000000,33.7835,34.3043,33.7835,34.1798,99934.668617617,0
+HNI.US,D,20191226,000000,34.1858,34.1858,33.3627,33.4697,145707.09747355,0
+HNI.US,D,20191227,000000,33.5862,33.6581,33.3434,33.5678,151794.65040627,0
+HNI.US,D,20191230,000000,33.5862,33.7125,33.2441,33.6397,180194.65432486,0
+HNI.US,D,20191231,000000,33.6397,33.9447,33.6319,33.6494,208360.00700615,0
+HNI.US,D,20200102,000000,34.0001,34.0788,33.2082,33.6397,299455.11651317,0
+HNI.US,D,20200103,000000,33.1635,33.5581,33.047,33.424,188530.94828176,0
+HNI.US,D,20200106,000000,33.0381,33.596,32.8448,33.4318,192451.06478569,0
+HNI.US,D,20200107,000000,33.2811,33.3627,32.9926,33.0838,141477.20016948,0
+HNI.US,D,20200108,000000,33.0557,33.6222,32.9313,33.2714,177610.40319822,0
+HNI.US,D,20200109,000000,33.4162,33.4162,32.9576,33.0207,123794.99443202,0
+HNI.US,D,20200110,000000,32.9129,33.0207,32.5951,32.9837,148250.18171645,0
+HNI.US,D,20200113,000000,33.0294,33.218,32.6971,33.2004,247980.04508747,0
+HNI.US,D,20200114,000000,33.2898,33.7572,33.0023,33.5154,151863.60493653,0
+HNI.US,D,20200115,000000,33.3074,34.0964,33.3074,34.0274,218171.10457295,0
+HNI.US,D,20200116,000000,34.2333,34.6094,34.1342,34.5395,131843.12020276,0
+HNI.US,D,20200117,000000,34.7347,34.7532,34.3965,34.5025,120881.40823549,0
+HNI.US,D,20200121,000000,34.3208,34.3208,33.7757,33.8466,183092.80294,0
+HNI.US,D,20200122,000000,34.0885,34.1798,33.6747,33.9263,140453.17393651,0
+HNI.US,D,20200123,000000,33.8564,33.9719,33.2996,33.7835,171223.36118631,0
+HNI.US,D,20200124,000000,33.936,33.9904,33.2004,33.4978,101312.73005073,0
+HNI.US,D,20200127,000000,32.8672,33.6397,32.8672,33.2898,143722.85367739,0
+HNI.US,D,20200128,000000,33.5862,33.9185,33.3161,33.7757,173011.03311261,0
+HNI.US,D,20200129,000000,33.8835,34.0361,33.2898,33.3257,115584.25947053,0
+HNI.US,D,20200130,000000,33.0557,33.9263,32.9576,33.8932,162283.97238265,0
+HNI.US,D,20200131,000000,33.6844,33.7213,32.222,32.3104,271117.89209228,0
+HNI.US,D,20200203,000000,32.5447,33.182,32.5447,33.0207,202711.91055732,0
+HNI.US,D,20200204,000000,33.5678,33.7485,33.1004,33.2636,136818.13810247,0
+HNI.US,D,20200205,000000,33.6747,34.4938,33.6747,34.4763,129342.23201569,0
+HNI.US,D,20200206,000000,34.7269,34.8348,34.0982,34.3305,131234.87949554,0
+HNI.US,D,20200207,000000,34.3043,34.3043,33.6581,33.7301,154164.83373747,0
+HNI.US,D,20200210,000000,33.6494,34.2042,33.6494,34.1955,86871.387235529,0
+HNI.US,D,20200211,000000,34.3597,34.4384,33.8641,33.9817,212796.76790099,0
+HNI.US,D,20200212,000000,34.3869,34.4763,34.1255,34.2042,192099.08792973,0
+HNI.US,D,20200213,000000,33.9904,34.5656,33.8466,34.107,181798.10444645,0
+HNI.US,D,20200214,000000,34.1255,34.2042,33.8466,34.0885,127106.87022873,0
+HNI.US,D,20200218,000000,34.0701,34.1955,33.7213,34.1342,88540.704371096,0
+HNI.US,D,20200219,000000,33.9535,34.3965,33.8107,34.2236,165254.16304433,0
+HNI.US,D,20200220,000000,35.0145,38.5358,34.7182,36.5595,409278.0706046,0
+HNI.US,D,20200221,000000,36.3603,36.5235,35.927,35.962,216755.99294446,0
+HNI.US,D,20200224,000000,34.6405,34.8659,33.4453,33.6455,204061.15517183,0
+HNI.US,D,20200225,000000,33.628,33.628,31.9986,32.0073,338794.19061298,0
+HNI.US,D,20200226,000000,32.2969,32.5,31.673,31.709,185401.2359456,0
+HNI.US,D,20200227,000000,30.9755,31.7848,30.1251,30.1611,274941.26641942,0
+HNI.US,D,20200228,000000,28.9942,30.1251,28.7416,29.7073,392444.93184423,0
+HNI.US,D,20200302,000000,29.8726,30.369,28.9854,30.3166,248311.43850156,0
+HNI.US,D,20200303,000000,30.1708,30.6498,28.8037,29.0311,285970.90374486,0
+HNI.US,D,20200304,000000,29.6287,30.2253,29.1214,30.199,165827.41190038,0
+HNI.US,D,20200305,000000,29.14,29.4537,27.972,28.451,178415.21577529,0
+HNI.US,D,20200306,000000,27.5182,28.5084,27.0771,27.972,179294.12874309,0
+HNI.US,D,20200309,000000,25.7187,26.5971,24.5605,24.6042,244878.12039783,0
+HNI.US,D,20200310,000000,25.6459,25.6459,24.1709,25.4739,355905.20583858,0
+HNI.US,D,20200311,000000,24.4429,25.0318,23.547,24.0621,333337.52017354,0
+HNI.US,D,20200312,000000,22.5967,23.2934,21.0499,21.2035,306594.48332539,0
+HNI.US,D,20200313,000000,22.5502,23.0301,20.9761,22.3966,486389.81887799,0
+HNI.US,D,20200316,000000,19.817,20.7857,18.3156,18.749,333538.20873177,0
+HNI.US,D,20200317,000000,19.1581,20.6224,17.5578,20.397,440414.64311966,0
+HNI.US,D,20200318,000000,18.9142,19.4204,15.0266,16.4054,336734.817254,0
+HNI.US,D,20200319,000000,16.3442,20.6409,15.3755,19.7547,424855.61941097,0
+HNI.US,D,20200320,000000,19.6283,20.4125,18.1359,19.7459,534507.73093488,0
+HNI.US,D,20200323,000000,20.0171,20.4058,18.2253,19.846,280459.68718448,0
+HNI.US,D,20200324,000000,21.1938,22.3966,20.636,22.2693,405548.35093796,0
+HNI.US,D,20200325,000000,21.9176,22.8494,20.9129,21.6553,372045.71178007,0
+HNI.US,D,20200326,000000,22.0712,23.2663,21.8175,22.8212,261189.46890682,0
+HNI.US,D,20200327,000000,21.6465,23.2847,21.3211,22.6872,255027.81558337,0
+HNI.US,D,20200330,000000,22.6677,23.1264,22.0177,22.3966,288874.19822047,0
+HNI.US,D,20200331,000000,22.2529,23.3188,21.7456,22.795,358518.27378384,0
+HNI.US,D,20200401,000000,21.6553,22.109,20.4699,20.8935,255345.82976025,0
+HNI.US,D,20200402,000000,20.5796,21.7729,19.817,20.8595,201660.09667782,0
+HNI.US,D,20200403,000000,20.5875,20.7322,19.1863,19.7284,245056.16717,0
+HNI.US,D,20200406,000000,20.7682,21.2161,19.9267,20.7061,288344.17459234,0
+HNI.US,D,20200407,000000,21.3385,22.6677,20.9129,21.4648,231736.62193664,0
+HNI.US,D,20200408,000000,21.9905,22.4617,21.4833,22.1518,323312.3548113,0
+HNI.US,D,20200409,000000,22.6405,24.0086,22.5599,23.9174,264392.25246162,0
+HNI.US,D,20200413,000000,23.9435,23.9435,22.3442,22.6959,239526.42551192,0
+HNI.US,D,20200414,000000,23.5821,23.8357,22.7999,22.9136,164857.93178835,0
+HNI.US,D,20200415,000000,21.7826,21.9818,20.6865,21.1121,301862.35003974,0
+HNI.US,D,20200416,000000,21.2297,21.2297,19.846,20.3524,198546.85109516,0
+HNI.US,D,20200417,000000,21.1578,22.3345,21.1578,22.0712,204047.77593462,0
+HNI.US,D,20200420,000000,21.4016,21.9089,21.1743,21.2579,135435.95998097,0
+HNI.US,D,20200421,000000,20.5234,20.9314,20.2473,20.5331,177079.35039801,0
+HNI.US,D,20200422,000000,21.1209,21.1209,20.2251,20.3873,165170.80010476,0
+HNI.US,D,20200423,000000,20.397,21.2929,19.712,20.5234,285077.58236776,0
+HNI.US,D,20200424,000000,20.9227,20.9227,19.502,19.8723,149167.1740517,0
+HNI.US,D,20200427,000000,20.0452,21.4065,19.9977,20.8848,259403.8553247,0
+HNI.US,D,20200428,000000,21.7185,22.4326,21.4746,22.0429,255334.50886722,0
+HNI.US,D,20200429,000000,23.0224,23.7259,22.7677,23.3479,372045.71178007,0
+HNI.US,D,20200430,000000,22.6677,22.6677,21.8175,22.0274,310623.69207123,0
+HNI.US,D,20200501,000000,21.3211,21.7913,20.3524,21.0024,321723.31309903,0
+HNI.US,D,20200504,000000,20.5234,20.9499,19.9267,20.5331,190858.93555713,0
+HNI.US,D,20200505,000000,20.9499,21.4473,20.5331,20.6865,200960.25965428,0
+HNI.US,D,20200506,000000,20.5796,20.8935,19.7284,19.7916,176374.367514,0
+HNI.US,D,20200507,000000,20.1823,20.8761,20.0267,20.3164,156637.93427802,0
+HNI.US,D,20200508,000000,21.0402,21.4746,20.5962,21.4202,202430.94657582,0
+HNI.US,D,20200511,000000,20.8935,21.4833,20.2707,21.0675,343886.53413134,0
+HNI.US,D,20200512,000000,21.0402,21.2297,19.7187,19.8082,318155.17345105,0
+HNI.US,D,20200513,000000,19.817,19.817,18.7053,18.9676,246793.40966372,0
+HNI.US,D,20200514,000000,18.4206,18.9987,17.5306,18.9629,229960.27090335,0
+HNI.US,D,20200515,000000,18.9987,19.3116,18.7889,19.2659,146314.30900867,0
+HNI.US,D,20200518,000000,20.294,21.938,20.2104,21.8652,373104.72986423,0
+HNI.US,D,20200519,000000,21.6728,21.938,21.1481,21.1665,206858.44492181,0
+HNI.US,D,20200520,000000,21.7543,22.3247,21.7039,21.8457,196351.62701984,0
+HNI.US,D,20200521,000000,21.6892,22.2052,21.663,21.8185,190222.90720338,0
+HNI.US,D,20200522,000000,22.7464,22.7464,21.6582,22.2673,150223.10461958,0
+HNI.US,D,20200526,000000,23.3897,24.5518,23.3314,24.3439,247404.73788723,0
+HNI.US,D,20200527,000000,25.2076,25.539,24.1515,25.4826,327167.63347334,0
+HNI.US,D,20200528,000000,25.9791,25.9791,24.3895,24.4818,435928.48196434,0
+HNI.US,D,20200529,000000,23.995,24.1787,23.0224,23.3897,407431.73586896,0
+HNI.US,D,20200601,000000,23.6656,23.8814,23.1409,23.243,299438.64975968,0
+HNI.US,D,20200602,000000,23.5461,24.0232,23.2984,23.5364,222939.25888189,0
+HNI.US,D,20200603,000000,24.1874,25.8917,24.1874,25.4826,306206.48544617,0
+HNI.US,D,20200604,000000,24.9959,25.8043,24.6712,25.7946,224309.08693825,0
+HNI.US,D,20200605,000000,27.5484,28.7436,27.3424,28.4948,376764.46582851,0
+HNI.US,D,20200608,000000,28.9262,29.2109,28.3198,28.6066,287394.24875009,0
+HNI.US,D,20200609,000000,28.0722,29.0282,27.6669,28.6133,325250.28586325,0
+HNI.US,D,20200610,000000,28.2664,28.2664,26.9537,27.2082,469716.20179212,0
+HNI.US,D,20200611,000000,25.8412,25.8771,24.7578,25.0706,643962.24141686,0
+HNI.US,D,20200612,000000,26.4931,26.8342,24.4079,25.4739,370167.47270954,0
+HNI.US,D,20200615,000000,24.3352,26.567,24.2156,26.2181,364998.97045625,0
+HNI.US,D,20200616,000000,27.6047,27.7427,26.6961,27.2472,276512.81220611,0
+HNI.US,D,20200617,000000,27.3375,27.4764,26.5476,26.7866,331533.38149373,0
+HNI.US,D,20200618,000000,26.806,27.5668,26.4281,26.7418,435040.30644769,0
+HNI.US,D,20200619,000000,27.1831,27.2082,26.327,26.806,1142928.5432768,0
+HNI.US,D,20200622,000000,26.4368,26.6427,25.8333,26.5194,292502.02984987,0
+HNI.US,D,20200623,000000,27.0247,27.5211,26.6136,27.457,360466.49655673,0
+HNI.US,D,20200624,000000,26.8867,27.1831,25.6293,26.052,205654.31357249,0
+HNI.US,D,20200625,000000,25.8587,26.8012,25.7664,26.6767,510378.79120408,0
+HNI.US,D,20200626,000000,26.466,27.4861,25.7576,27.3181,1662325.9695357,0
+HNI.US,D,20200629,000000,27.9526,28.4393,27.7951,28.4296,300602.64339736,0
+HNI.US,D,20200630,000000,28.1371,28.6066,27.9623,28.0722,371941.76539863,0
+HNI.US,D,20200701,000000,27.8622,28.5405,26.5758,26.6136,359086.37677942,0
+HNI.US,D,20200702,000000,27.3472,27.9156,26.4465,26.6292,517295.85684413,0
+HNI.US,D,20200706,000000,27.4192,27.5765,26.3921,26.8342,389377.99900577,0
+HNI.US,D,20200707,000000,26.4853,26.5281,25.639,25.7576,239688.00553058,0
+HNI.US,D,20200708,000000,25.6293,26.1851,25.1999,25.501,233012.79533251,0
+HNI.US,D,20200709,000000,25.4195,25.4195,24.509,24.5644,274883.63278219,0
+HNI.US,D,20200710,000000,24.8666,25.5652,24.6926,25.501,313102.96764434,0
+HNI.US,D,20200713,000000,25.7576,26.3086,25.2076,25.814,206336.65467044,0
+HNI.US,D,20200714,000000,25.8868,26.466,25.5196,26.3921,170254.91024638,0
+HNI.US,D,20200715,000000,27.1539,28.1371,27.0732,27.8798,283057.31754833,0
+HNI.US,D,20200716,000000,27.7329,28.4035,27.6047,28.2091,175242.27821121,0
+HNI.US,D,20200717,000000,28.1644,28.6969,27.7951,28.2012,225930.03298542,0
+HNI.US,D,20200720,000000,27.9895,27.9895,27.2278,27.5765,306617.12511144,0
+HNI.US,D,20200721,000000,28.0449,28.3295,27.7329,27.8525,321930.1766898,0
+HNI.US,D,20200722,000000,27.5571,28.0265,27.5134,27.9623,358314.49770933,0
+HNI.US,D,20200723,000000,29.0729,29.9318,28.2829,29.515,569362.70222356,0
+HNI.US,D,20200724,000000,29.5607,29.5607,27.7329,27.8709,299342.93675498,0
+HNI.US,D,20200727,000000,27.7525,27.7525,27.0635,27.5484,280997.94418935,0
+HNI.US,D,20200728,000000,27.3472,27.7786,27.2637,27.3006,208874.59305286,0
+HNI.US,D,20200729,000000,27.3472,28.1722,27.3181,28.0633,202332.14605485,0
+HNI.US,D,20200730,000000,27.5211,27.5211,26.8147,27.3919,176661.50652807,0
+HNI.US,D,20200731,000000,27.117,27.2831,26.5951,27.2734,265737.38038776,0
+HNI.US,D,20200803,000000,27.5134,27.6951,27.1082,27.3851,170005.85059977,0
+HNI.US,D,20200804,000000,27.1985,27.4764,26.98,27.3472,157084.59496657,0
+HNI.US,D,20200805,000000,27.7612,28.1644,27.457,28.1469,192952.2715952,0
+HNI.US,D,20200806,000000,28.109,28.5492,27.9156,28.4296,145874.85252478,0
+HNI.US,D,20200807,000000,28.3111,29.2857,28.3111,29.1652,250268.92382329,0
+HNI.US,D,20200810,000000,29.2196,30.1708,29.2196,29.5246,248493.6019621,0
+HNI.US,D,20200811,000000,29.9638,30.5061,29.5431,29.6627,226596.93650198,0
+HNI.US,D,20200812,000000,30.2127,30.2127,29.3858,29.6801,175159.94444373,0
+HNI.US,D,20200813,000000,29.4421,29.8696,29.2487,29.4421,125733.95465607,0
+HNI.US,D,20200814,000000,29.0903,30.027,29.0903,29.925,150761.36162445,0
+HNI.US,D,20200817,000000,29.925,29.925,29.3498,29.7687,188450.67285847,0
+HNI.US,D,20200818,000000,29.7687,29.9347,28.9893,29.1186,252414.74763812,0
+HNI.US,D,20200819,000000,29.1,29.7006,28.9797,29.277,157807.07377617,0
+HNI.US,D,20200820,000000,28.8863,29.5082,28.8863,29.3596,117997.66802965,0
+HNI.US,D,20200821,000000,29.1283,29.4887,28.9233,29.3401,163419.14920172,0
+HNI.US,D,20200824,000000,29.7103,30.3875,29.2196,30.2127,179337.35397102,0
+HNI.US,D,20200825,000000,30.4167,30.4808,29.7958,30.0737,166731.02499842,0
+HNI.US,D,20200826,000000,29.9804,30.0552,29.3974,29.5373,199112.89574655,0
+HNI.US,D,20200827,000000,29.8318,30.4264,29.8318,30.0737,199662.47364445,0
+HNI.US,D,20200828,000000,30.3156,30.3156,29.5994,29.9444,167451.44546383,0
+HNI.US,D,20200831,000000,29.9163,29.9163,29.4509,29.5276,174494.07009927,0
+HNI.US,D,20200901,000000,29.4343,29.9707,28.8222,29.9522,186289.41146223,0
+HNI.US,D,20200902,000000,29.9522,30.4167,29.889,30.232,143752.69966809,0
+HNI.US,D,20200903,000000,30.3156,30.8947,29.6578,29.8143,225006.86561761,0
+HNI.US,D,20200904,000000,30.4808,30.4808,29.0175,29.0806,148519.82480494,0
+HNI.US,D,20200908,000000,28.9893,28.9893,27.9788,28.0167,186453.04982509,0
+HNI.US,D,20200909,000000,28.1546,28.1868,27.1344,27.2831,237079.05427371,0
+HNI.US,D,20200910,000000,27.3288,27.6621,26.7448,26.9216,184476.0102336,0
+HNI.US,D,20200911,000000,27.0421,27.1344,26.5037,26.8478,130976.55730008,0
+HNI.US,D,20200914,000000,27.0227,27.766,26.977,27.6805,181049.89633451,0
+HNI.US,D,20200915,000000,27.8009,28.1635,27.5368,27.7922,180351.08848306,0
+HNI.US,D,20200916,000000,27.8485,28.6366,27.8485,28.2926,196585.24908505,0
+HNI.US,D,20200917,000000,28.2926,30.851,28.2529,30.7402,653837.14765346,0
+HNI.US,D,20200918,000000,31.2047,31.8985,30.8607,31.3524,689807.74149143,0
+HNI.US,D,20200921,000000,30.6771,30.7499,29.889,30.4458,451448.39713348,0
+HNI.US,D,20200922,000000,30.4264,30.8947,29.619,30.1368,283767.44629281,0
+HNI.US,D,20200923,000000,29.9522,30.2574,28.4967,28.6822,438192.66056992,0
+HNI.US,D,20200924,000000,28.8309,28.9156,28.0615,28.4132,288116.72755969,0
+HNI.US,D,20200925,000000,28.2188,28.8494,28.0799,28.8027,264880.08003392,0
+HNI.US,D,20200928,000000,29.2673,29.378,28.9233,29.0903,185914.79282022,0
+HNI.US,D,20200929,000000,29.1477,29.2196,28.2664,28.8309,95158.280931942,0
+HNI.US,D,20200930,000000,28.8592,29.6287,28.8407,29.0903,161765.26964755,0
+HNI.US,D,20201001,000000,29.1749,29.9707,29.1,29.9444,158367.9725671,0
+HNI.US,D,20201002,000000,29.3217,31.6682,29.3217,31.5846,231534.90420632,0
+HNI.US,D,20201005,000000,31.8159,32.1403,31.6302,32.0762,153045.0944998,0
+HNI.US,D,20201006,000000,32.5203,33.2811,31.8635,32.0762,163735.10503441,0
+HNI.US,D,20201007,000000,32.6418,33.2714,32.0909,32.3173,172300.90436814,0
+HNI.US,D,20201008,000000,32.8264,32.8351,31.8985,32.2881,105901.80841541,0
+HNI.US,D,20201009,000000,32.5767,32.632,31.9179,32.3999,85442.896369829,0
+HNI.US,D,20201012,000000,32.5019,33.3744,32.0957,33.2539,107685.36365335,0
+HNI.US,D,20201013,000000,32.8264,33.5581,32.6787,33.2064,201060.08934736,0
+HNI.US,D,20201014,000000,33.2161,33.7592,32.5019,32.53,105924.45020146,0
+HNI.US,D,20201015,000000,32.2979,33.2345,31.9267,33.0586,204962.70992568,0
+HNI.US,D,20201016,000000,33.114,33.4667,32.669,33.4016,236832.05297128,0
+HNI.US,D,20201019,000000,33.6067,34.2362,32.3999,33.4016,219097.35945705,0
+HNI.US,D,20201020,000000,34.3004,34.8425,33.8087,33.8369,176800.44476068,0
+HNI.US,D,20201021,000000,33.8184,34.1974,33.3841,33.3841,151220.37237813,0
+HNI.US,D,20201022,000000,33.6348,33.8932,33.1976,33.3267,215250.31417175,0
+HNI.US,D,20201023,000000,33.5581,34.0235,33.3657,33.7455,222590.3695422,0
+HNI.US,D,20201026,000000,33.1976,33.9205,32.2881,32.53,168738.93975273,0
+HNI.US,D,20201027,000000,32.3999,32.7701,31.7051,31.7148,146974.00832057,0
+HNI.US,D,20201028,000000,30.8802,31.6818,30.7878,31.1211,172406.90909378,0
+HNI.US,D,20201029,000000,30.8802,31.5758,30.5916,31.1386,207281.43465222,0
+HNI.US,D,20201030,000000,31.0658,31.4515,29.7443,30.1758,209198.7822623,0
+HNI.US,D,20201102,000000,30.6771,31.9558,30.5177,31.6205,547423.84070761,0
+HNI.US,D,20201103,000000,32.3717,33.0586,31.8985,32.225,158538.81513461,0
+HNI.US,D,20201104,000000,31.3699,32.1054,30.8054,31.0376,112727.27773912,0
+HNI.US,D,20201105,000000,31.0745,32.0373,31.0745,31.6118,118645.01727644,0
+HNI.US,D,20201106,000000,31.8159,31.8159,30.7306,30.851,74153.90767684,0
+HNI.US,D,20201109,000000,33.0868,38.7515,33.0868,34.2362,289213.8250113,0
+HNI.US,D,20201110,000000,34.8115,35.719,34.2168,35.1069,277182.80323894,0
+HNI.US,D,20201111,000000,35.1642,35.1642,33.6649,34.7182,116559.91461511,0
+HNI.US,D,20201112,000000,34.3004,35.0699,32.8264,33.3657,164906.30287674,0
+HNI.US,D,20201113,000000,33.6494,34.4626,33.5144,34.1905,104108.99062863,0
+HNI.US,D,20201116,000000,35.1176,36.5196,34.5977,35.8745,325167.95209579,0
+HNI.US,D,20201117,000000,35.444,36.2029,34.6026,35.9687,157324.39206434,0
+HNI.US,D,20201118,000000,35.922,36.23,35.0622,35.1176,131801.95331902,0
+HNI.US,D,20201119,000000,35.1176,35.4917,34.828,35.4353,100431.75873875,0
+HNI.US,D,20201120,000000,35.0437,35.4917,34.8736,35.4635,100862.9818459,0
+HNI.US,D,20201123,000000,35.6782,35.6782,34.3694,34.9863,268313.39813765,0
+HNI.US,D,20201124,000000,35.7812,37.193,35.3449,37.1367,192927.57146495,0
+HNI.US,D,20201125,000000,36.7714,36.9501,35.9026,36.1844,106613.99550407,0
+HNI.US,D,20201127,000000,35.922,36.099,35.2293,35.5849,52902.53311931,0
+HNI.US,D,20201130,000000,35.2963,35.2963,34.0244,34.0885,213337.08325004,0
+HNI.US,D,20201201,000000,34.6968,35.5383,34.4724,35.0339,281733.80223615,0
+HNI.US,D,20201202,000000,35.0981,35.5519,34.622,34.967,228176.71566542,0
+HNI.US,D,20201203,000000,35.0622,35.239,34.519,34.8834,137709.4011354,0
+HNI.US,D,20201204,000000,34.7911,35.9317,34.7911,35.8007,174265.59389453,0
+HNI.US,D,20201207,000000,35.6597,36.23,35.4722,35.6325,157639.31872494,0
+HNI.US,D,20201208,000000,35.1914,35.6966,34.9222,35.1555,196314.57682448,0
+HNI.US,D,20201209,000000,35.5111,35.7346,34.9406,35.2487,337531.39645433,0
+HNI.US,D,20201210,000000,34.9029,35.1457,34.2674,34.6696,255534.16825334,0
+HNI.US,D,20201211,000000,34.2392,34.8736,34.0515,34.6881,232824.45683942,0
+HNI.US,D,20201214,000000,34.8834,35.0437,32.976,33.424,323069.47019724,0
+HNI.US,D,20201215,000000,33.9292,34.8095,33.6125,34.7065,261117.42686028,0
+HNI.US,D,20201216,000000,35.0145,35.3556,34.0515,34.3218,195827.77842427,0
+HNI.US,D,20201217,000000,34.4811,34.4811,32.4903,32.7234,272999.2186791,0
+HNI.US,D,20201218,000000,32.7992,33.6037,32.4241,32.8089,833785.82984799,0
+HNI.US,D,20201221,000000,32.0122,32.5,31.7789,32.3862,346659.12375108,0
+HNI.US,D,20201222,000000,32.361,32.4241,31.537,32.0122,171591.80479576,0
+HNI.US,D,20201223,000000,32.2006,33.0441,31.9869,32.9576,155987.49751495,0
+HNI.US,D,20201224,000000,33.182,33.6864,32.7147,33.5007,66291.032882927,0
+HNI.US,D,20201228,000000,33.7436,33.7436,32.6213,32.874,180168.92502252,0
+HNI.US,D,20201229,000000,32.9576,33.0606,31.6021,32.2395,201194.9108916,0
+HNI.US,D,20201230,000000,32.322,32.4903,31.9869,32.191,194200.65734455,0
+HNI.US,D,20201231,000000,32.2832,32.7992,31.9382,32.22,158428.69372061,0
+HNI.US,D,20210104,000000,32.5747,32.5893,30.5654,31.1629,246941.61044519,0
+HNI.US,D,20210105,000000,31.1999,32.1813,31.022,31.9772,184579.95661502,0
+HNI.US,D,20210106,000000,32.5844,33.6125,32.5844,33.1907,379340.48357841,0
+HNI.US,D,20210107,000000,33.4065,33.4065,32.5271,32.7895,174261.47720615,0
+HNI.US,D,20210108,000000,33.0324,33.0324,31.6866,32.2929,242402.9615131,0
+HNI.US,D,20210111,000000,31.9869,32.5747,31.8082,32.0986,182682.16327472,0
+HNI.US,D,20210112,000000,32.0889,33.3317,31.8645,32.9857,251873.40311698,0
+HNI.US,D,20210113,000000,32.9954,32.9954,31.6585,32.2647,221358.45054636,0
+HNI.US,D,20210114,000000,32.5174,32.7282,31.9956,32.1171,241219.41360563,0
+HNI.US,D,20210115,000000,31.6021,31.8266,31.1532,31.4058,292261.20358,0
+HNI.US,D,20210119,000000,31.7148,32.0986,31.3864,31.7051,221286.40849981,0
+HNI.US,D,20210120,000000,31.846,32.4436,31.5652,32.0986,223618.51246355,0
+HNI.US,D,20210121,000000,32.0043,32.6583,31.9285,32.1433,166933.77190084,0
+HNI.US,D,20210122,000000,31.8266,32.2745,31.5273,32.2482,174224.42701079,0
+HNI.US,D,20210125,000000,31.9675,32.463,31.1251,31.5273,163903.88925773,0
+HNI.US,D,20210126,000000,31.7605,32.0043,30.8821,31.846,175212.4322205,0
+HNI.US,D,20210127,000000,31.1435,31.3864,30.475,30.7314,288686.88889947,0
+HNI.US,D,20210128,000000,31.1251,31.7605,30.8675,31.5555,186744.30552754,0
+HNI.US,D,20210129,000000,31.4885,31.4885,30.1241,30.1621,196214.74713141,0
+HNI.US,D,20210201,000000,30.4798,31.537,30.1621,31.3961,192704.24112067,0
+HNI.US,D,20210202,000000,31.9004,31.9004,31.0599,31.6021,195353.3300892,0
+HNI.US,D,20210203,000000,31.4438,31.8363,30.7052,31.3504,178396.69067761,0
+HNI.US,D,20210204,000000,31.2649,32.4339,31.2649,32.2832,119472.47163956,0
+HNI.US,D,20210205,000000,32.668,32.668,31.5933,31.9675,179661.54318046,0
+HNI.US,D,20210208,000000,32.1346,32.5087,31.8082,32.1269,213835.20254327,0
+HNI.US,D,20210209,000000,32.1617,32.4339,31.948,32.152,161673.67333124,0
+HNI.US,D,20210210,000000,32.0986,32.4823,31.7148,31.9869,179328.09142218,0
+HNI.US,D,20210211,000000,34.2003,36.8004,33.8271,34.5472,1227082.9161856,0
+HNI.US,D,20210212,000000,34.0428,35.791,33.8271,34.6881,9305061.8818336,0
+HNI.US,D,20210216,000000,34.7152,35.0339,34.0885,34.5939,659408.05619527,0
+HNI.US,D,20210217,000000,34.2295,34.5753,33.6766,33.8457,385692.53373915,0
+HNI.US,D,20210218,000000,33.5191,33.7728,32.1171,32.2006,485370.93850549,0
+HNI.US,D,20210219,000000,32.0219,32.257,31.2368,32.0597,296854.39863304,0
+HNI.US,D,20210222,000000,31.8557,34.006,31.5079,33.8174,267898.64178398,0
+HNI.US,D,20210223,000000,33.7893,34.6598,33.4774,34.0428,311350.2875692,0
+HNI.US,D,20210224,000000,34.4811,35.2682,34.0148,35.2196,260917.76747416,0
+HNI.US,D,20210225,000000,35.4256,35.4635,34.1274,34.3412,192244.20119491,0
+HNI.US,D,20210226,000000,34.1848,34.8932,33.5531,33.5531,551382.036579,0
+HNI.US,D,20210301,000000,34.5064,36.0338,33.5921,35.5062,477254.88737659,0
+HNI.US,D,20210302,000000,35.1195,35.8833,34.9126,34.9126,408220.08169254,0
+HNI.US,D,20210303,000000,35.0058,36.543,34.9126,35.9493,292163.43223112,0
+HNI.US,D,20210304,000000,35.9493,36.9578,34.6288,35.0155,306923.8183953,0
+HNI.US,D,20210305,000000,35.5256,36.2884,34.7318,36.2136,273201.96558151,0
+HNI.US,D,20210308,000000,36.336,39.2636,36.336,38.9459,921725.49771651,0
+HNI.US,D,20210309,000000,39.2111,39.3336,37.4952,38.0704,315142.78673354,0
+HNI.US,D,20210310,000000,38.0607,39.047,37.5807,38.8049,322993.31146234,0
+HNI.US,D,20210311,000000,38.2862,39.5317,38.1929,38.8526,276557.06660613,0
+HNI.US,D,20210312,000000,39.2296,40.4559,39.1315,40.3995,275233.55129396,0
+HNI.US,D,20210315,000000,40.2101,40.7279,39.6677,40.2101,255821.30726742,0
+HNI.US,D,20210316,000000,39.8991,39.9943,38.7107,39.1169,224006.51034278,0
+HNI.US,D,20210317,000000,39.0605,39.7718,38.7399,39.5502,212729.87171492,0
+HNI.US,D,20210318,000000,39.3141,41.342,39.3141,40.0127,230391.49401051,0
+HNI.US,D,20210319,000000,40.0594,40.0594,38.4669,38.532,1366816.6988289,0
+HNI.US,D,20210322,000000,38.2405,38.4853,36.9861,37.8449,276400.63244793,0
+HNI.US,D,20210323,000000,37.4009,37.6837,35.9163,36.2495,279452.12770499,0
+HNI.US,D,20210324,000000,36.5235,37.8906,36.3555,36.372,222303.23052813,0
+HNI.US,D,20210325,000000,36.0338,37.4291,35.5062,37.193,198171.20328105,0
+HNI.US,D,20210326,000000,37.7498,37.8955,37.0901,37.4388,256012.73327681,0
+HNI.US,D,20210329,000000,37.0706,37.9285,36.1659,36.2223,267955.24624913,0
+HNI.US,D,20210330,000000,35.9113,36.6091,35.9113,36.3555,265846.47262967,0
+HNI.US,D,20210331,000000,36.4303,37.8625,36.336,37.2979,335180.76739289,0
+HNI.US,D,20210401,000000,37.4475,37.6273,37.0239,37.3349,204212.44346957,0
+HNI.US,D,20210405,000000,37.7216,37.8062,37.1114,37.7216,180247.14210163,0
+HNI.US,D,20210406,000000,37.6837,38.495,37.6837,37.9869,228576.03443768,0
+HNI.US,D,20210407,000000,37.9382,38.0413,36.9861,37.4855,257393.8822262,0
+HNI.US,D,20210408,000000,37.6175,38.0704,37.2882,37.9675,170844.62585592,0
+HNI.US,D,20210409,000000,38.0228,38.2026,37.6739,37.9577,156567.95057566,0
+HNI.US,D,20210412,000000,37.8449,37.8819,37.3349,37.7498,178452.26597065,0
+HNI.US,D,20210413,000000,37.5049,37.6078,36.8539,37.3534,228826.12325638,0
+HNI.US,D,20210414,000000,37.3068,38.428,36.9764,38.0704,145100.91511051,0
+HNI.US,D,20210415,000000,38.3443,38.3629,37.4106,37.8819,93626.872856896,0
+HNI.US,D,20210416,000000,38.0898,38.3443,37.1745,38.0995,146573.66037623,0
+HNI.US,D,20210419,000000,38.532,38.7875,37.4106,38.051,258455.98782663,0
+HNI.US,D,20210420,000000,37.9091,38.5698,37.2591,37.8625,280642.87981711,0
+HNI.US,D,20210421,000000,38.0898,39.1072,37.9091,38.9284,257494.74109136,0
+HNI.US,D,20210422,000000,38.8817,39.3617,38.4669,38.4669,377138.05529843,0
+HNI.US,D,20210423,000000,38.6923,39.5978,38.3813,39.2869,197764.68030414,0
+HNI.US,D,20210426,000000,39.352,39.8621,38.5037,38.5233,227352.34881856,0
+HNI.US,D,20210427,000000,38.5417,39.3433,38.2405,39.0043,205010.05184199,0
+HNI.US,D,20210428,000000,39.0974,39.0974,38.4669,38.6826,128035.18345702,0
+HNI.US,D,20210429,000000,39.1169,41.9453,39.1169,39.7008,286921.8587592,0
+HNI.US,D,20210430,000000,39.6727,40.4655,39.494,39.9175,247454.13814772,0
+HNI.US,D,20210503,000000,40.3898,40.7667,40.3042,40.5414,415669.22930489,0
+HNI.US,D,20210504,000000,40.4092,40.9921,40.3606,40.5414,324245.81390005,0
+HNI.US,D,20210505,000000,40.6638,40.7765,40.4734,40.6152,182625.55880958,0
+HNI.US,D,20210506,000000,40.7862,41.6442,40.3518,41.6442,192052.77518552,0
+HNI.US,D,20210507,000000,41.6345,42.4166,41.3323,41.8706,150791.20761516,0
+HNI.US,D,20210510,000000,42.0017,42.5867,41.9638,41.9833,224412.0041476,0
+HNI.US,D,20210511,000000,41.4643,41.6247,40.4179,41.4643,256518.05677468,0
+HNI.US,D,20210512,000000,41.342,42.0202,40.2955,40.5782,169223.67980874,0
+HNI.US,D,20210513,000000,40.4831,41.8035,40.4831,41.6442,186544.6461414,0
+HNI.US,D,20210514,000000,41.8609,42.2844,41.4741,42.265,188518.59821664,0
+HNI.US,D,20210517,000000,41.9356,42.6517,41.5023,42.643,190764.25172453,0
+HNI.US,D,20210518,000000,42.4457,42.9354,42.1242,42.3506,215069.17988331,0
+HNI.US,D,20210519,000000,41.9075,42.265,41.1069,42.133,222668.5866213,0
+HNI.US,D,20210520,000000,42.0007,42.4089,41.5732,42.3991,198476.86739281,0
+HNI.US,D,20210521,000000,42.7043,43.0832,41.9347,42.3806,91572.645358383,0
+HNI.US,D,20210524,000000,42.571,42.7887,42.2854,42.713,102485.98623726,0
+HNI.US,D,20210525,000000,42.779,43.3582,42.3146,42.5138,225171.53315256,0
+HNI.US,D,20210526,000000,42.6654,43.1686,42.438,42.9219,159930.25580495,0
+HNI.US,D,20210527,000000,43.2163,43.9275,43.1775,43.7196,170379.44006968,0
+HNI.US,D,20210528,000000,44.0801,44.0801,42.8451,43.3105,120459.44767717,0
+HNI.US,D,20210601,000000,43.7857,44.5553,43.33,44.289,213536.74263617,0
+HNI.US,D,20210602,000000,44.1559,44.1753,43.4067,43.5671,143621.99481223,0
+HNI.US,D,20210603,000000,43.4534,43.4534,42.9219,43.3008,105692.88648044,0
+HNI.US,D,20210604,000000,43.4242,43.4242,42.6945,43.1775,99871.889119917,0
+HNI.US,D,20210607,000000,43.1308,43.7857,42.9694,43.6341,119093.73630917,0
+HNI.US,D,20210608,000000,43.6147,43.8041,43.4067,43.434,128718.55372707,0
+HNI.US,D,20210609,000000,43.397,44.0325,43.2299,43.7196,155670.51251018,0
+HNI.US,D,20210610,000000,43.9188,44.0801,43.2737,43.3775,96435.483499907,0
+HNI.US,D,20210611,000000,43.5671,43.9188,43.2347,43.4154,116354.08019643,0
+HNI.US,D,20210614,000000,43.2065,43.33,42.6654,42.7703,140257.63123876,0
+HNI.US,D,20210615,000000,42.7412,43.1968,42.2476,43.1871,169049.74972495,0
+HNI.US,D,20210616,000000,43.0832,43.3679,42.4847,42.7314,147606.94915805,0
+HNI.US,D,20210617,000000,42.751,42.8451,41.4032,41.5072,191806.80305519,0
+HNI.US,D,20210618,000000,41.0135,41.4596,40.4295,40.6531,429513.6523059,0
+HNI.US,D,20210621,000000,41.1079,42.571,41.1079,42.4186,221891.56169076,0
+HNI.US,D,20210622,000000,42.2009,42.3049,41.4887,42.1154,155205.32672395,0
+HNI.US,D,20210623,000000,42.1057,42.5138,41.8297,41.9153,138991.74956383,0
+HNI.US,D,20210624,000000,42.3331,42.7043,41.6121,42.6945,141942.38595573,0
+HNI.US,D,20210625,000000,42.6371,43.159,42.0007,42.5226,789607.5885648,0
+HNI.US,D,20210628,000000,42.3516,42.3516,40.757,41.4596,273196.81972103,0
+HNI.US,D,20210629,000000,41.308,41.7636,40.928,41.0893,117559.24071785,0
+HNI.US,D,20210630,000000,41.033,42.1524,41.033,41.7452,147385.67715795,0
+HNI.US,D,20210701,000000,42.1912,42.2573,41.7539,41.9823,184703.45726624,0
+HNI.US,D,20210702,000000,41.9531,41.9531,40.6045,40.6142,145631.96791072,0
+HNI.US,D,20210706,000000,40.7095,40.7095,39.2287,39.8845,149977.13248925,0
+HNI.US,D,20210707,000000,39.5609,40.3577,39.2092,39.7124,204668.36670696,0
+HNI.US,D,20210708,000000,38.9721,39.7514,38.356,39.1431,190824.97287804,0
+HNI.US,D,20210709,000000,39.7221,40.7279,39.4094,40.6531,259704.37357599,0
+HNI.US,D,20210712,000000,40.2158,41.2896,40.1877,41.0135,143529.36932382,0
+HNI.US,D,20210713,000000,40.7667,41.0038,39.8457,39.8845,100920.61548314,0
+HNI.US,D,20210714,000000,40.1303,40.3304,39.5317,39.628,118410.36603912,0
+HNI.US,D,20210715,000000,39.3997,39.8057,39.1149,39.4094,108219.50396985,0
+HNI.US,D,20210716,000000,39.8932,39.9593,38.5066,38.564,96457.096113868,0
+HNI.US,D,20210719,000000,37.606,38.5407,37.3407,37.9665,139524.86070823,0
+HNI.US,D,20210720,000000,37.8625,39.3714,37.8625,38.8206,200324.23130054,0
+HNI.US,D,20210721,000000,39.1994,39.694,38.4027,38.6873,689275.65951912,0
+HNI.US,D,20210722,000000,38.7253,38.7253,37.3961,37.4243,161958.75400112,0
+HNI.US,D,20210723,000000,37.775,37.775,37.2251,37.6516,101171.73347394,0
+HNI.US,D,20210726,000000,37.947,38.2978,37.3397,37.5768,162583.46146185,0
+HNI.US,D,20210727,000000,37.4728,37.8236,36.9782,37.5195,259882.42034815,0
+HNI.US,D,20210728,000000,37.8333,38.1646,36.8645,37.2541,198778.41481618,0
+HNI.US,D,20210729,000000,38.2036,39.1431,36.3797,36.5614,172226.80397741,0
+HNI.US,D,20210730,000000,36.4477,36.9598,34.9942,35.4129,316305.75119913,0
+HNI.US,D,20210802,000000,35.6966,37.3008,35.6966,36.2563,313241.90587695,0
+HNI.US,D,20210803,000000,36.5897,36.9685,35.7346,36.3613,323098.28701586,0
+HNI.US,D,20210804,000000,35.8482,36.2378,35.0699,35.1467,138442.17166592,0
+HNI.US,D,20210805,000000,35.3546,36.0581,35.3546,35.9153,128359.37266645,0
+HNI.US,D,20210806,000000,36.2757,36.7694,36.0678,36.6557,145842.94818988,0
+HNI.US,D,20210809,000000,36.6557,36.8548,36.2951,36.4661,131559.06870497,0
+HNI.US,D,20210810,000000,36.5031,37.0647,36.2467,36.7694,111815.43126433,0
+HNI.US,D,20210811,000000,36.7597,37.7002,36.6459,37.7002,102879.12997696,0
+HNI.US,D,20210812,000000,37.9275,38.0607,37.1969,37.3105,67495.164232257,0
+HNI.US,D,20210813,000000,37.2348,37.4243,36.6459,37.3582,98846.833714846,0
+HNI.US,D,20210816,000000,37.0065,37.7002,36.9317,37.2164,154395.3682864,0
+HNI.US,D,20210817,000000,37.0259,37.1395,36.5031,36.9978,112442.19706925,0
+HNI.US,D,20210818,000000,36.8452,37.1114,36.3059,36.4187,96799.810420986,0
+HNI.US,D,20210819,000000,36.1213,36.37,35.7384,35.9687,164445.23377889,0
+HNI.US,D,20210820,000000,35.9774,36.9831,35.7103,36.4574,115319.76224252,0
+HNI.US,D,20210823,000000,36.6284,37.0744,36.4187,36.8208,73820.455918563,0
+HNI.US,D,20210824,000000,36.8208,37.1648,36.6771,36.7441,237282.83034821,0
+HNI.US,D,20210825,000000,37.0405,37.0841,36.5624,36.6673,169681.66139033,0
+HNI.US,D,20210826,000000,36.5818,36.8111,35.959,36.0066,119731.82300712,0
+HNI.US,D,20210827,000000,36.2554,37.021,36.0553,36.9064,309398.97728004,0
+HNI.US,D,20210830,000000,37.021,37.021,36.0163,36.0455,117217.55558282,0
+HNI.US,D,20210831,000000,36.2078,36.8218,35.8628,36.265,218560.13162427,0
+HNI.US,D,20210901,000000,36.4944,36.5721,35.8444,36.4187,135509.03119961,0
+HNI.US,D,20210902,000000,36.6576,36.6576,35.959,36.0553,127283.8878288,0
+HNI.US,D,20210903,000000,36.0261,36.1553,35.1263,35.4703,111535.49645492,0
+HNI.US,D,20210907,000000,35.3945,35.9406,35.2798,35.309,143628.16984479,0
+HNI.US,D,20210908,000000,35.1166,35.1836,34.4559,34.5238,208642.00015976,0
+HNI.US,D,20210909,000000,34.3801,35.0408,34.1692,34.5521,168104.96974317,0
+HNI.US,D,20210910,000000,34.6094,35.2312,34.1692,34.2459,137056.90602814,0
+HNI.US,D,20210913,000000,34.4948,34.963,34.3218,34.6385,187710.69812328,0
+HNI.US,D,20210914,000000,34.7726,34.8872,34.2362,34.4656,153746.98986752,0
+HNI.US,D,20210915,000000,34.3412,35.787,34.3412,35.3177,270717.54414793,0
+HNI.US,D,20210916,000000,35.4042,35.6442,35.0786,35.3945,137385.21192596,0
+HNI.US,D,20210917,000000,35.4139,35.9969,35.0972,35.7676,641159.80580641,0
+HNI.US,D,20210920,000000,35.0408,35.442,34.2265,34.8872,224717.66825935,0
+HNI.US,D,20210921,000000,35.1457,35.1652,34.4092,34.4656,177788.44997039,0
+HNI.US,D,20210922,000000,34.8387,35.614,34.8387,35.2031,155323.68151469,0
+HNI.US,D,20210923,000000,35.0972,36.0746,34.5589,35.4994,138818.84865213,0
+HNI.US,D,20210924,000000,33.8243,35.5762,33.3491,35.2993,191927.21619012,0
+HNI.US,D,20210927,000000,35.4139,36.7441,35.3653,35.7773,300930.94929518,0
+HNI.US,D,20210928,000000,35.7773,35.9493,35.1457,35.4333,271693.19929252,0
+HNI.US,D,20210929,000000,35.8823,36.3516,35.4897,36.2272,229226.47120073,0
+HNI.US,D,20210930,000000,36.3516,36.4944,35.1457,35.1457,410650.98617726,0
+HNI.US,D,20211001,000000,35.4139,36.5624,35.0408,36.3797,244107.27049984,0
+HNI.US,D,20211004,000000,36.3516,36.9452,35.4139,36.3321,213389.57102681,0
+HNI.US,D,20211005,000000,36.37,36.37,35.6772,36.0834,237797.41639492,0
+HNI.US,D,20211006,000000,35.7384,35.892,35.0505,35.136,189180.35587272,0
+HNI.US,D,20211007,000000,35.27,36.1213,35.27,35.7773,248830.14123665,0
+HNI.US,D,20211008,000000,35.5859,36.1796,35.3362,36.1698,312924.92087217,0
+HNI.US,D,20211011,000000,36.3613,37.0025,36.265,36.7441,202532.83461307,0
+HNI.US,D,20211012,000000,36.6771,37.3475,36.5624,37.0025,181803.25030691,0
+HNI.US,D,20211013,000000,36.9452,37.0599,36.5138,36.5907,296911.00309818,0
+HNI.US,D,20211014,000000,36.8685,36.9928,36.4187,36.955,200011.36298413,0
+HNI.US,D,20211015,000000,37.4902,37.5379,36.8208,36.8305,169877.20408808,0
+HNI.US,D,20211018,000000,36.8208,36.8588,36.3516,36.4283,116789.41999195,0
+HNI.US,D,20211019,000000,36.6868,36.9647,36.3613,36.8305,160721.6891448,0
+HNI.US,D,20211020,000000,37.0405,37.7254,37.0113,37.4331,114663.1504469,0
+HNI.US,D,20211021,000000,37.5671,37.8159,37.2319,37.5574,134249.32455723,0
+HNI.US,D,20211022,000000,37.7303,38.2755,37.6292,38.2375,246192.37316116,0
+HNI.US,D,20211025,000000,37.7682,37.8062,34.3121,34.6385,381034.50084421,0
+HNI.US,D,20211026,000000,34.6483,36.1116,34.6483,35.4333,320196.02171236,0
+HNI.US,D,20211027,000000,35.2896,35.6043,34.9494,34.9825,189741.25466365,0
+HNI.US,D,20211028,000000,35.2798,35.6918,34.8056,35.6432,216920.66047942,0
+HNI.US,D,20211029,000000,35.7967,36.2844,35.2798,35.7967,231327.01144345,0
+HNI.US,D,20211101,000000,36.0455,37.194,36.0261,36.9258,177018.62924449,0
+HNI.US,D,20211102,000000,37.0025,37.0794,36.0163,36.3321,224825.73132916,0
+HNI.US,D,20211103,000000,36.199,37.9353,36.0834,37.5476,244103.15381147,0
+HNI.US,D,20211104,000000,37.8159,38.2852,37.2416,37.6245,216196.12332563,0
+HNI.US,D,20211105,000000,38.1599,39.1654,37.9742,39.041,197748.21355065,0
+HNI.US,D,20211108,000000,39.012,39.558,38.4474,38.5145,157741.20676219,0
+HNI.US,D,20211109,000000,38.3522,38.7826,37.9888,38.7253,176493.75147683,0
+HNI.US,D,20211110,000000,38.8875,39.2898,38.3716,38.4863,147465.95258124,0
+HNI.US,D,20211111,000000,38.4766,39.2131,38.4766,39.041,126001.53940037,0
+HNI.US,D,20211112,000000,39.1753,39.491,38.84,39.2422,85427.458788428,0
+HNI.US,D,20211115,000000,39.5959,39.5959,38.974,39.4813,167075.79764972,0
+HNI.US,D,20211116,000000,39.6153,39.8738,39.2898,39.625,122257.41132442,0
+HNI.US,D,20211117,000000,39.6445,40.2663,39.2898,40.1896,168145.10745482,0
+HNI.US,D,20211118,000000,40.448,40.5345,39.3764,39.5861,183082.51121907,0
+HNI.US,D,20211119,000000,39.2004,40.2324,38.9594,39.9048,145519.78815254,0
+HNI.US,D,20211122,000000,40.0497,41.4382,39.9438,40.7055,160576.57587964,0
+HNI.US,D,20211123,000000,40.5899,41.342,40.3023,41.2263,315921.87000828,0
+HNI.US,D,20211124,000000,40.9465,41.6792,40.8503,41.0232,107190.33187641,0
+HNI.US,D,20211126,000000,39.7795,40.3382,38.6796,39.3073,155452.32802637,0
+HNI.US,D,20211129,000000,39.7601,40.0497,39.2296,39.4414,234587.42863548,0
+HNI.US,D,20211130,000000,39.0177,39.2587,37.7828,38.1015,309546.14888939,0
+HNI.US,D,20211201,000000,39.047,39.7018,37.9422,38.0432,255468.30123936,0
+HNI.US,D,20211202,000000,38.4387,39.6445,38.4387,39.3355,239741.52247945,0
+HNI.US,D,20211203,000000,39.2684,39.4414,38.6126,39.4229,193490.52860007,0
+HNI.US,D,20211206,000000,39.9914,41.2166,39.5387,40.3294,150271.47570797,0
+HNI.US,D,20211207,000000,40.5414,41.1389,40.3674,40.5218,141174.62357402,0
+HNI.US,D,20211208,000000,40.5414,41.3031,40.3674,41.1875,147378.4729533,0
+HNI.US,D,20211209,000000,40.6569,41.1681,40.5608,40.9941,120582.94832839,0
+HNI.US,D,20211210,000000,41.2642,41.8142,40.7152,40.9659,153059.50290911,0
+HNI.US,D,20211213,000000,40.6569,40.7435,39.9438,40.2712,152530.50845307,0
+HNI.US,D,20211214,000000,40.1362,40.6569,39.316,39.8087,372101.28707311,0
+HNI.US,D,20211215,000000,39.8087,40.9271,39.2781,40.8882,304830.48235723,0
+HNI.US,D,20211216,000000,41.0622,41.1107,39.8564,39.9622,281398.29213369,0
+HNI.US,D,20211217,000000,39.5387,40.3518,39.0557,39.0751,1024399.8224468,0
+HNI.US,D,20211220,000000,38.699,38.699,37.3786,37.8412,220501.15019252,0
+HNI.US,D,20211221,000000,38.0918,39.4035,38.0918,38.9022,169689.89476707,0
+HNI.US,D,20211222,000000,38.8146,39.9243,38.8146,39.3841,139271.68437324,0
+HNI.US,D,20211223,000000,39.7018,40.348,39.5387,39.6737,105081.55825693,0
+HNI.US,D,20211227,000000,39.8087,40.4831,39.6834,40.416,115274.47867039,0
+HNI.US,D,20211228,000000,40.3004,40.9465,40.3004,40.6375,132354.6187332,0
+HNI.US,D,20211229,000000,40.7435,41.0912,40.3945,40.6278,89370.217078413,0
+HNI.US,D,20211230,000000,40.8211,41.3225,40.4257,40.4452,134481.91745035,0
+HNI.US,D,20211231,000000,40.5024,40.8211,40.175,40.5511,115926.97377765,0
+HNI.US,D,20220103,000000,40.7435,41.8531,40.7338,41.1875,163184.49796442,0
+HNI.US,D,20220104,000000,41.3323,41.9969,41.3323,41.5926,117367.81470847,0
+HNI.US,D,20220105,000000,41.4955,42.1902,40.9076,41.1097,140060.03019682,0
+HNI.US,D,20220106,000000,41.2642,41.5441,40.5705,40.8114,154499.31466784,0
+HNI.US,D,20220107,000000,40.7338,40.8513,39.8087,40.0205,180784.3699344,0
+HNI.US,D,20220110,000000,40.0108,40.2324,39.2684,40.1556,146545.87272971,0
+HNI.US,D,20220111,000000,40.4549,40.4549,39.49,40.1847,92762.368298404,0
+HNI.US,D,20220112,000000,40.5316,40.8785,39.7407,39.799,118939.36049516,0
+HNI.US,D,20220113,000000,40.2128,41.0912,39.8661,40.6084,92459.791702932,0
+HNI.US,D,20220114,000000,40.2128,40.7152,39.9243,40.4355,181037.54626939,0
+HNI.US,D,20220118,000000,40.1556,40.1944,39.4608,40.0301,112522.47249254,0
+HNI.US,D,20220119,000000,40.1459,40.2615,39.6348,39.7504,87659.733059108,0
+HNI.US,D,20220120,000000,39.9243,40.2712,39.0557,39.1333,117407.95242011,0
+HNI.US,D,20220121,000000,39.0751,40.175,38.9216,38.9216,177343.84762602,0
+HNI.US,D,20220124,000000,38.5261,40.6084,38.1976,40.416,175752.74756955,0
+HNI.US,D,20220125,000000,39.7309,40.4452,38.975,40.0594,130766.60619302,0
+HNI.US,D,20220126,000000,40.3674,41.2934,39.0946,39.6834,136607.15782331,0
+HNI.US,D,20220127,000000,39.8184,40.6064,39.0654,39.3841,109530.66921689,0
+HNI.US,D,20220128,000000,39.5094,40.0875,38.5163,40.0594,133661.66729188,0
+HNI.US,D,20220131,000000,39.6542,40.6084,39.4657,40.4452,157208.09561779,0
+HNI.US,D,20220201,000000,40.5608,40.792,39.9622,40.5024,152199.11503899,0
+HNI.US,D,20220202,000000,40.3868,40.792,39.8369,39.9914,139239.78003834,0
+HNI.US,D,20220203,000000,39.7795,40.2907,39.389,39.558,105847.26229446,0
+HNI.US,D,20220204,000000,39.316,39.5387,38.5932,39.2781,93784.336187194,0
+HNI.US,D,20220207,000000,39.0946,39.49,38.5737,39.0557,94525.340094474,0
+HNI.US,D,20220208,000000,39.2491,40.3294,39.1431,40.2041,102148.41779061,0
+HNI.US,D,20220209,000000,40.5024,40.7055,39.9622,40.2128,119350.00016044,0
+HNI.US,D,20220210,000000,39.5861,40.4452,39.3841,39.6834,112494.68484602,0
+HNI.US,D,20220211,000000,40.1362,41.0816,39.8369,40.4355,181359.67713464,0
+HNI.US,D,20220214,000000,40.5414,41.1009,40.0205,40.7152,160234.89074461,0
+HNI.US,D,20220215,000000,40.9941,42.026,40.9941,41.9784,122386.05783609,0
+HNI.US,D,20220216,000000,41.7179,42.4797,41.5926,42.4214,156893.1689572,0
+HNI.US,D,20220217,000000,41.8812,42.4894,41.5392,42.441,149472.83816345,0
+HNI.US,D,20220218,000000,42.0843,42.9131,42.0843,42.7402,173664.55739196,0
+HNI.US,D,20220222,000000,42.5274,42.5274,41.308,41.3799,200544.47412853,0
+HNI.US,D,20220223,000000,41.6208,41.8434,39.8661,40.1556,235022.76843101,0
+HNI.US,D,20220224,000000,39.49,39.8467,38.4969,39.7601,188804.70805862,0
+HNI.US,D,20220225,000000,40.0905,40.7124,39.9837,40.139,223015.41761679,0
+HNI.US,D,20220228,000000,40.0418,40.4111,38.565,39.5367,317232.00608323,0
+HNI.US,D,20220301,000000,39.3811,39.7504,36.4564,36.884,288180.53622949,0
+HNI.US,D,20220302,000000,37.3309,38.6136,36.9908,38.1666,209374.77069028,0
+HNI.US,D,20220303,000000,38.4192,38.9342,37.6905,38.701,182090.38932099,0
+HNI.US,D,20220304,000000,38.1278,38.3123,37.4184,37.7002,193761.20086065,0
+HNI.US,D,20220307,000000,37.7391,37.7391,36.1553,36.233,216176.56905585,0
+HNI.US,D,20220308,000000,36.6022,37.0784,35.6112,35.6597,254862.11887634,0
+HNI.US,D,20220309,000000,36.4856,37.1949,35.961,36.0678,223857.28038923,0
+HNI.US,D,20220310,000000,35.5334,36.0096,34.8144,35.6112,157575.51005515,0
+HNI.US,D,20220311,000000,35.7666,36.0096,34.8532,34.9019,209616.62613225,0
+HNI.US,D,20220314,000000,34.9796,37.4184,34.7756,37.3796,405575.1094124,0
+HNI.US,D,20220315,000000,37.5641,37.7975,36.6508,37.1172,267714.41997925,0
+HNI.US,D,20220316,000000,37.4768,38.0792,36.8014,38.0695,258423.05431964,0
+HNI.US,D,20220317,000000,37.7877,38.1472,37.0978,38.0112,229211.03361932,0
+HNI.US,D,20220318,000000,38.0209,38.0403,36.9131,37.9722,1038243.2162757,0
+HNI.US,D,20220321,000000,38.254,38.3803,37.0405,37.8751,169969.82957649,0
+HNI.US,D,20220322,000000,38.1375,38.4192,37.3212,37.671,166874.07991941,0
+HNI.US,D,20220323,000000,37.5253,37.5496,36.7285,36.7771,173159.23389407,0
+HNI.US,D,20220324,000000,36.1941,36.8936,35.3294,35.5237,158493.5315625,0
+HNI.US,D,20220325,000000,35.5432,36.0483,35.0573,35.4751,192650.72417181,0
+HNI.US,D,20220328,000000,35.3197,35.6208,34.5132,34.9019,180785.3991065,0
+HNI.US,D,20220329,000000,35.4557,36.9229,35.4557,36.68,292003.91055663,0
+HNI.US,D,20220330,000000,36.9229,36.9812,35.9804,36.1941,177113.31307709,0
+HNI.US,D,20220331,000000,36.0776,36.5634,35.9317,35.9998,169600.35679495,0
+HNI.US,D,20220401,000000,36.029,36.0902,35.5432,35.9707,275500.10686616,0
+HNI.US,D,20220404,000000,35.9123,35.9123,34.8727,35.2905,210047.84923939,0
+HNI.US,D,20220405,000000,35.1447,35.2905,34.1245,34.2509,252442.53528464,0
+HNI.US,D,20220406,000000,34.0565,34.6006,33.5707,34.0857,232685.51860679,0
+HNI.US,D,20220407,000000,34.0176,34.2362,33.5512,33.6971,360977.99508718,0
+HNI.US,D,20220408,000000,33.7164,34.6006,33.629,33.9884,293038.22851055,0
+HNI.US,D,20220411,000000,34.0371,35.2322,34.0371,34.4159,269500.03356139,0
+HNI.US,D,20220412,000000,34.7463,35.4654,34.2412,34.4159,189427.35717515,0
+HNI.US,D,20220413,000000,34.3578,35.31,34.3578,34.999,161940.22890344,0
+HNI.US,D,20220414,000000,35.1447,35.3682,34.6103,34.7561,140351.28589926,0
+HNI.US,D,20220418,000000,34.4743,35.0087,34.4062,34.7366,136508.35730234,0
+HNI.US,D,20220419,000000,34.8144,36.0873,34.8144,35.6014,180113.34972947,0
+HNI.US,D,20220420,000000,35.9317,36.5731,35.9317,36.029,166089.85078421,0
+HNI.US,D,20220421,000000,36.3787,36.6314,35.922,36.2038,193996.88127004,0
+HNI.US,D,20220422,000000,36.2427,36.3885,35.4654,35.6306,183722.65626119,0
+HNI.US,D,20220425,000000,35.3682,35.9707,34.8969,35.8929,231673.84243894,0
+HNI.US,D,20220426,000000,35.4557,35.961,34.7659,34.9601,215605.37854399,0
+HNI.US,D,20220427,000000,34.8435,35.7473,34.5909,34.7561,219141.61385706,0
+HNI.US,D,20220428,000000,35.582,37.0687,34.9164,36.3204,251271.3374423,0
+HNI.US,D,20220429,000000,35.8346,35.8833,34.3965,34.6298,293897.58720857,0
+HNI.US,D,20220502,000000,34.5423,35.2905,33.5221,34.4743,250446.97059545,0
+HNI.US,D,20220503,000000,34.3578,34.3625,33.0363,33.182,483339.35279303,0
+HNI.US,D,20220504,000000,33.1723,36.3011,32.8128,36.2427,377818.33805219,0
+HNI.US,D,20220505,000000,35.6694,36.0483,34.4257,35.2225,259078.63694317,0
+HNI.US,D,20220506,000000,34.9019,35.5139,34.2022,34.8532,263521.57287057,0
+HNI.US,D,20220509,000000,34.3188,35.7083,34.3188,35.1934,205141.78586995,0
+HNI.US,D,20220510,000000,35.5334,35.6792,34.1537,34.5229,202880.69478065,0
+HNI.US,D,20220511,000000,34.6492,34.8825,33.8913,34.1245,163568.37915527,0
+HNI.US,D,20220512,000000,34.1051,35.31,34.1051,35.2128,245411.23154223,0
+HNI.US,D,20220513,000000,35.3294,35.4848,34.4841,35.1934,167752.99288721,0
+HNI.US,D,20220516,000000,34.7366,35.7423,34.6881,35.3391,151427.23596891,0
+HNI.US,D,20220517,000000,35.8249,36.9568,35.8249,36.8645,149533.55931697,0
+HNI.US,D,20220518,000000,36.5924,37.4136,36.1164,36.1941,284485.80841402,0
+HNI.US,D,20220519,000000,35.7763,36.2817,35.4654,35.5042,243847.91913229,0
+HNI.US,D,20220520,000000,35.8054,35.9707,34.999,35.6403,222928.96716094,0
+HNI.US,D,20220523,000000,36.1358,36.6022,35.2225,35.4266,219910.40541087,0
+HNI.US,D,20220524,000000,35.2516,36.1358,34.7659,35.9901,159339.51102331,0
+HNI.US,D,20220525,000000,35.8541,36.6897,35.8541,36.4371,157955.27455762,0
+HNI.US,D,20220526,000000,36.7409,37.3387,36.7212,37.1916,116499.94709436,0
+HNI.US,D,20220527,000000,37.2211,37.9463,37.2211,37.8385,118301.95552522,0
+HNI.US,D,20220531,000000,37.2799,38.0737,37.0055,37.3681,235611.07175076,0
+HNI.US,D,20220601,000000,37.3779,37.7601,36.9662,37.2309,127385.46574694,0
+HNI.US,D,20220602,000000,37.5837,37.907,36.8781,37.5837,205065.70234084,0
+HNI.US,D,20220603,000000,37.1525,37.4268,37.0201,37.1623,144767.80641498,0
+HNI.US,D,20220606,000000,37.5837,37.8875,37.026,37.7503,187596.62853767,0
+HNI.US,D,20220607,000000,37.417,38.6225,37.2014,38.5539,155042.11156242,0
+HNI.US,D,20220608,000000,38.2991,38.6519,37.6816,37.7699,192308.7887493,0
+HNI.US,D,20220609,000000,37.5837,38.2697,37.4857,37.9659,135745.51958276,0
+HNI.US,D,20220610,000000,37.4955,37.9168,36.4566,36.6135,157580.8414469,0
+HNI.US,D,20220613,000000,35.6236,36.2312,35.2365,35.5551,190627.18631778,0
+HNI.US,D,20220614,000000,35.5942,36.0842,35.1336,35.3786,204686.11732596,0
+HNI.US,D,20220615,000000,35.7216,35.7755,34.869,35.1532,196303.61491399,0
+HNI.US,D,20220616,000000,34.5358,34.5358,32.2524,32.5072,261039.18618856,0
+HNI.US,D,20220617,000000,32.6738,33.448,32.6639,32.9286,641225.21067739,0
+HNI.US,D,20220621,000000,33.3598,33.84,32.8404,33.3598,270459.42505251,0
+HNI.US,D,20220622,000000,33.1932,33.9184,33.0364,33.399,259039.22213164,0
+HNI.US,D,20220623,000000,33.4774,34.085,33.3598,33.9478,240253.84545429,0
+HNI.US,D,20220624,000000,34.2712,35.364,34.2222,35.3101,1315114.1200413,0
+HNI.US,D,20220627,000000,35.6629,36.1627,35.3395,35.7706,167736.78137464,0
+HNI.US,D,20220628,000000,36.0255,36.3586,34.9278,34.9376,153056.43296307,0
+HNI.US,D,20220629,000000,35.1532,35.1532,34.036,34.2124,168014.32740703,0
+HNI.US,D,20220630,000000,33.8106,34.281,33.0217,33.9969,225356.15401,0
+HNI.US,D,20220701,000000,33.84,34.2026,33.2618,33.8695,200427.01019662,0
+HNI.US,D,20220705,000000,33.3206,34.1634,32.5365,34.1145,234193.7502839,0
+HNI.US,D,20220706,000000,33.8988,33.9233,33.0265,33.448,140196.45999921,0
+HNI.US,D,20220707,000000,33.5558,33.9735,33.2226,33.7028,131646.61365593,0
+HNI.US,D,20220708,000000,33.693,34.0654,33.1834,33.595,135870.00714141,0
+HNI.US,D,20220711,000000,33.4382,33.6538,33.105,33.3304,100502.27541877,0
+HNI.US,D,20220712,000000,33.3402,34.1634,33.2912,33.7322,149005.48535801,0
+HNI.US,D,20220713,000000,33.546,33.84,32.9237,33.7322,101308.38338048,0
+HNI.US,D,20220714,000000,33.1834,33.693,32.6983,33.5754,108621.51725591,0
+HNI.US,D,20220715,000000,33.9969,34.1634,33.2128,33.6832,148437.12822551,0
+HNI.US,D,20220718,000000,33.791,34.2908,33.2824,33.4774,124251.84859451,0
+HNI.US,D,20220719,000000,34.036,35.3786,34.0262,35.114,176894.78005358,0
+HNI.US,D,20220720,000000,35.0651,35.4766,34.7416,35.2414,141921.9391932,0
+HNI.US,D,20220721,000000,34.7612,35.3395,34.5358,35.3297,131300.70150527,0
+HNI.US,D,20220722,000000,35.5844,35.6629,34.7123,35.2414,121678.42545598,0
+HNI.US,D,20220725,000000,35.3492,35.8001,35.0847,35.3199,105111.37625808,0
+HNI.US,D,20220726,000000,34.9671,35.3443,34.82,35.1336,113581.632195,0
+HNI.US,D,20220727,000000,35.1336,35.7021,34.8984,35.4766,103452.2224027,0
+HNI.US,D,20220728,000000,35.8981,36.1529,34.428,35.4179,166439.86590713,0
+HNI.US,D,20220729,000000,35.0847,35.3395,34.4182,34.6142,134614.92765672,0
+HNI.US,D,20220801,000000,32.6639,34.4084,32.4189,34.2516,233109.07589999,0
+HNI.US,D,20220802,000000,33.8596,33.8596,32.9874,32.9972,167754.12800167,0
+HNI.US,D,20220803,000000,33.0854,33.595,32.6444,33.3402,140422.98654034,0
+HNI.US,D,20220804,000000,33.3794,33.742,33.0952,33.7224,121113.12949297,0
+HNI.US,D,20220805,000000,33.4676,33.644,33.1344,33.5656,104167.51566999,0
+HNI.US,D,20220808,000000,33.6048,34.379,33.6048,33.7322,127580.3602035,0
+HNI.US,D,20220809,000000,33.3794,33.6685,33.0658,33.3892,122803.9154329,0
+HNI.US,D,20220810,000000,34.0948,34.2321,33.7616,33.9576,101849.1899877,0
+HNI.US,D,20220811,000000,34.3497,34.8936,34.036,34.3497,75722.108519821,0
+HNI.US,D,20220812,000000,34.2516,35.2316,34.2516,35.1925,106878.69143489,0
+HNI.US,D,20220815,000000,34.7906,35.3884,34.5652,35.261,83694.414222167,0
+HNI.US,D,20220816,000000,35.1238,35.653,35.0062,35.653,113908.15693898,0
+HNI.US,D,20220817,000000,35.2708,35.6432,35.0797,35.3884,92684.048579989,0
+HNI.US,D,20220818,000000,35.261,35.7608,35.1042,35.5747,112164.31072814,0
+HNI.US,D,20220819,000000,35.5256,35.5354,34.771,34.9082,101610.41876867,0
+HNI.US,D,20220822,000000,34.526,34.7036,34.085,34.3398,105421.57476486,0
+HNI.US,D,20220823,000000,34.3006,34.4084,33.8204,34.0164,111967.37549192,0
+HNI.US,D,20220824,000000,34.183,34.2321,33.8008,34.1634,78394.50947137,0
+HNI.US,D,20220825,000000,34.2129,35.1327,34.2129,35.0536,109699.03720584,0
+HNI.US,D,20220826,000000,34.9844,35.3598,33.0853,33.2337,124461.99621416,0
+HNI.US,D,20220829,000000,33.0062,33.2238,32.5809,33.0556,101358.09679914,0
+HNI.US,D,20220830,000000,32.9369,33.0655,32.383,32.7094,126692.31312776,0
+HNI.US,D,20220831,000000,32.7391,32.7391,31.5423,31.6511,165359.90183014,0
+HNI.US,D,20220901,000000,31.5522,31.5522,30.6323,31.0478,212046.92559991,0
+HNI.US,D,20220902,000000,31.4731,31.6115,30.4345,30.662,123266.96693407,0
+HNI.US,D,20220906,000000,30.484,30.7134,29.7026,30.4048,160849.72787204,0
+HNI.US,D,20220907,000000,30.5136,31.0478,30.1675,30.9983,157387.98484749,0
+HNI.US,D,20220908,000000,30.7609,31.3742,30.1526,31.3346,169430.28074861,0
+HNI.US,D,20220909,000000,31.5819,32.1061,31.4045,31.9874,128363.53427833,0
+HNI.US,D,20220912,000000,32.2248,32.6897,32.2248,32.6204,148325.17396196,0
+HNI.US,D,20220913,000000,31.9083,32.1555,30.5433,30.7312,148312.03066192,0
+HNI.US,D,20220914,000000,30.6422,30.662,30.024,30.2169,208049.34034317,0
+HNI.US,D,20220915,000000,29.9103,30.4939,29.5245,29.6927,203847.52842435,0
+HNI.US,D,20220916,000000,29.2476,29.7323,28.9568,29.7125,765755.9576506,0
+HNI.US,D,20220919,000000,29.5344,30.2359,29.4553,29.94,181178.36893356,0
+HNI.US,D,20220920,000000,29.4256,29.4603,28.9608,29.1586,148686.10920137,0
+HNI.US,D,20220921,000000,29.5147,29.7421,28.7976,28.8124,204542.10128004,0
+HNI.US,D,20220922,000000,28.5948,28.6838,28.0013,28.0013,182074.13538208,0
+HNI.US,D,20220923,000000,27.7244,27.7343,26.8144,27.22,188273.72890619,0
+HNI.US,D,20220926,000000,26.943,27.5859,26.9232,26.9529,218679.23700208,0
+HNI.US,D,20220927,000000,27.1507,27.3485,26.5375,26.8045,178527.46641885,0
+HNI.US,D,20220928,000000,27.1112,27.8134,27.0024,27.5464,186138.44816208,0
+HNI.US,D,20220929,000000,26.9529,27.1507,26.2605,26.8441,189706.34860998,0
+HNI.US,D,20220930,000000,26.8639,27.1309,26.221,26.221,262044.03893229,0
+HNI.US,D,20221003,000000,26.7056,27.7986,26.5869,27.7046,235371.22804628,0
+HNI.US,D,20221004,000000,28.3179,28.8717,28.3179,28.6937,194489.49879957,0
+HNI.US,D,20221005,000000,28.1992,28.4959,27.9173,28.3277,131721.14192569,0
+HNI.US,D,20221006,000000,28.1299,28.3277,27.764,27.8233,129016.65518776,0
+HNI.US,D,20221007,000000,27.4178,27.4573,26.9034,27.3782,236442.91251065,0
+HNI.US,D,20221010,000000,27.3782,27.8826,27.3733,27.4376,126589.18877364,0
+HNI.US,D,20221011,000000,27.1013,27.6354,26.7353,27.4277,164583.436105,0
+HNI.US,D,20221012,000000,27.5464,27.6745,27.1606,27.3881,124130.38064405,0
+HNI.US,D,20221013,000000,26.8144,27.7541,26.4732,27.3485,206929.12677097,0
+HNI.US,D,20221014,000000,27.3189,27.764,27.1309,27.2595,186334.58663952,0
+HNI.US,D,20221017,000000,27.9618,28.397,27.7096,28.2684,228918.87875227,0
+HNI.US,D,20221018,000000,28.8717,29.2476,28.3179,28.7827,191006.52429035,0
+HNI.US,D,20221019,000000,28.3871,28.5602,27.7541,28.209,153629.00103754,0
+HNI.US,D,20221020,000000,28.209,28.5058,27.4079,27.4573,213279.36273394,0
+HNI.US,D,20221021,000000,27.6848,27.8777,27.2991,27.7738,236101.18670975,0
+HNI.US,D,20221024,000000,28.1101,28.5453,27.4178,27.9914,351284.01309934,0
+HNI.US,D,20221025,000000,28.1497,28.9608,27.6749,28.2684,330756.20049114,0
+HNI.US,D,20221026,000000,28.308,28.8124,27.4079,27.5661,277551.11092719,0
+HNI.US,D,20221027,000000,27.853,28.209,27.6057,27.764,271032.03410993,0
+HNI.US,D,20221028,000000,28.0013,28.5849,27.7244,28.5453,226379.18877632,0
+HNI.US,D,20221031,000000,28.2783,29.1289,28.2783,28.6739,236291.25904871,0
+HNI.US,D,20221101,000000,28.8915,29.0102,28.5453,28.6245,225778.64106703,0
+HNI.US,D,20221102,000000,28.4069,28.8915,27.5266,27.5562,225741.23321309,0
+HNI.US,D,20221103,000000,27.2101,28.0073,26.8293,27.5958,136877.35963165,0
+HNI.US,D,20221104,000000,27.8233,28.5008,27.8134,28.3277,163737.20978738,0
+HNI.US,D,20221107,000000,28.5651,28.7135,28.2981,28.3475,170884.13193707,0
+HNI.US,D,20221108,000000,28.4959,29.0201,28.0706,28.4464,115522.53014433,0
+HNI.US,D,20221109,000000,28.308,28.4217,27.4079,27.5958,176587.3131291,0
+HNI.US,D,20221110,000000,28.6739,29.7026,28.5355,29.1586,218790.44954084,0
+HNI.US,D,20221111,000000,29.2377,29.9004,29.1685,29.6235,151434.06993173,0
+HNI.US,D,20221114,000000,29.3564,29.9004,29.1981,29.2179,258503.43610753,0
+HNI.US,D,20221115,000000,29.7224,30.118,29.3168,29.4949,133411.57251478,0
+HNI.US,D,20221116,000000,29.3564,29.6037,28.7432,28.8717,150567.62315251,0
+HNI.US,D,20221117,000000,28.486,29.0992,28.3673,29.03,142159.95522256,0
+HNI.US,D,20221118,000000,29.5,29.72,28.97,29.21,127389,0
+HNI.US,D,20221121,000000,29.13,29.34,28.915,29.31,107807,0
+HNI.US,D,20221122,000000,29.59,29.84,29.39,29.58,119834,0
+HNI.US,D,20221123,000000,29.51,29.85,29.31,29.48,85016,0
+HNI.US,D,20221125,000000,29.65,29.87,29.41,29.53,53250,0
+HNI.US,D,20221128,000000,29.36,29.36,28.59,28.64,116225,0
+HNI.US,D,20221129,000000,28.62,28.92,28.45,28.6,77274,0
+HNI.US,D,20221130,000000,28.49,29.02,27.69,29,162183,0
+HNI.US,D,20221201,000000,29.22,29.65,29.04,29.34,156476,0
+HNI.US,D,20221202,000000,29,29.21,28.74,29.12,100630,0
+HNI.US,D,20221205,000000,28.94,29.346,28.67,28.73,143322,0
+HNI.US,D,20221206,000000,28.81,28.905,28.2,28.48,120155,0
+HNI.US,D,20221207,000000,28.32,28.75,28.06,28.08,86782,0
+HNI.US,D,20221208,000000,28.19,28.45,27.95,28.29,103027,0
+HNI.US,D,20221209,000000,28.07,28.37,27.39,27.39,126806,0
+HNI.US,D,20221212,000000,27.37,28.63,27.19,28.56,181851,0
+HNI.US,D,20221213,000000,29.35,29.68,28.14,28.46,222672,0
+HNI.US,D,20221214,000000,28.44,28.755,27.99,28.15,170325,0
+HNI.US,D,20221215,000000,27.68,27.85,27.18,27.27,152167,0
+HNI.US,D,20221216,000000,27.18,28.02,27,27.35,658691,0
+HNI.US,D,20221219,000000,27.51,27.62,26.81,26.92,170408,0
+HNI.US,D,20221220,000000,26.9,27.6,26.8723,27.11,135186,0
+HNI.US,D,20221221,000000,27.31,27.69,27.245,27.45,149889,0
+HNI.US,D,20221222,000000,27.11,27.76,26.92,27.75,160034,0
+HNI.US,D,20221223,000000,27.67,28.18,27.67,28.16,145943,0
+HNI.US,D,20221227,000000,28.27,28.61,28.05,28.28,124912,0
+HNI.US,D,20221228,000000,28.23,28.63,27.85,27.96,161428,0
+HNI.US,D,20221229,000000,28.19,28.8797,28.145,28.62,179684,0
+HNI.US,D,20221230,000000,28.47,28.585,28.09,28.43,148744,0
+HNI.US,D,20230103,000000,28.73,29.02,28.47,28.94,163396,0
+HNI.US,D,20230104,000000,29.26,29.529,29.04,29.21,208330,0
+HNI.US,D,20230105,000000,29.19,29.19,28.545,28.83,121593,0
+HNI.US,D,20230106,000000,29.28,29.75,29.06,29.73,127074,0
+HNI.US,D,20230109,000000,29.75,29.98,29.47,29.72,153553,0
+HNI.US,D,20230110,000000,29.75,30.16,29.33,30.1,120337,0
+HNI.US,D,20230111,000000,30.3,30.67,29.99,30.45,177509,0
+HNI.US,D,20230112,000000,30.65,31.01,30.3682,31.01,106813,0
+HNI.US,D,20230113,000000,30.56,30.86,30.21,30.67,111888,0
+HNI.US,D,20230117,000000,30.9,30.95,30.58,30.78,95454,0
+HNI.US,D,20230118,000000,30.99,31.08,30.15,30.22,84450,0
+HNI.US,D,20230119,000000,30.18,30.18,29.65,29.7,112548,0
+HNI.US,D,20230120,000000,29.89,29.89,29.3,29.53,153721,0
+HNI.US,D,20230123,000000,29.81,29.92,29.43,29.5,129038,0
+HNI.US,D,20230124,000000,29.51,29.8561,29.245,29.64,97858,0
+HNI.US,D,20230125,000000,29.5,30.07,29.19,30.05,113575,0
+HNI.US,D,20230126,000000,30.49,30.55,29.805,30.29,91291,0
+HNI.US,D,20230127,000000,30.47,30.9199,30.09,30.58,103789,0
+HNI.US,D,20230130,000000,30.37,30.757,30.37,30.44,107490,0
+HNI.US,D,20230131,000000,30.5,31.85,30.5,31.77,958042,0
+HNI.US,D,20230201,000000,31.53,32.19,31.38,31.85,240767,0
+HNI.US,D,20230202,000000,31.91,32.44,31.8,32.35,194285,0
+HNI.US,D,20230203,000000,32.09,32.86,32.08,32.3,189635,0
+HNI.US,D,20230206,000000,32.08,32.21,31.37,31.65,136697,0
+HNI.US,D,20230207,000000,31.34,31.94,31.18,31.94,151053,0
+HNI.US,D,20230208,000000,31.64,31.735,31.21,31.39,107010,0
+HNI.US,D,20230209,000000,31.7,31.87,30.69,30.75,97029,0
+HNI.US,D,20230210,000000,30.57,31.25,30.56,31.1,110151,0
+HNI.US,D,20230213,000000,30.97,31.74,30.86,31.67,82729,0
+HNI.US,D,20230214,000000,31.54,31.655,31.035,31.27,102543,0
+HNI.US,D,20230215,000000,31.01,31.5,30.99,31.46,85317,0
+HNI.US,D,20230216,000000,30.96,31.5,30.73,31.26,98424,0
+HNI.US,D,20230217,000000,31.33,31.7,30.86,31.22,141977,0
+HNI.US,D,20230221,000000,30.78,31.09,30.43,30.64,161024,0
+HNI.US,D,20230222,000000,30.89,32.2,30.89,31.44,415999,0
+HNI.US,D,20230223,000000,33.43,33.43,31,31.99,193779,0
+HNI.US,D,20230224,000000,31.33,31.68,30.89,31.25,174185,0
+HNI.US,D,20230227,000000,31.58,32.13,31.19,31.41,264317,0
+HNI.US,D,20230228,000000,31.39,31.62,30.91,31.25,450860,0
+HNI.US,D,20230301,000000,31.34,31.57,30.9987,31.37,162834,0
+HNI.US,D,20230302,000000,31.18,31.82,31.1,31.71,255399,0
+HNI.US,D,20230303,000000,31.95,32.46,31.54,32.25,271794,0
+HNI.US,D,20230306,000000,32.32,32.32,29.88,30.07,335613,0
+HNI.US,D,20230307,000000,30.15,30.35,29.84,29.94,240929,0
+HNI.US,D,20230308,000000,25.29,27.49,24.605,26.82,2252892,0
+HNI.US,D,20230309,000000,27.68,28.45,27.15,28.03,902984,0
+HNI.US,D,20230310,000000,28,28.12,27.49,28.06,560179,0
+HNI.US,D,20230313,000000,27.86,28.3,26.05,26.14,830058,0
+HNI.US,D,20230314,000000,27.11,27.48,26.44,26.78,445392,0
+HNI.US,D,20230315,000000,26.16,26.51,25.55,26.17,694130,0
+HNI.US,D,20230316,000000,25.8,26.945,25.65,26.92,413813,0
+HNI.US,D,20230317,000000,26.71,27.35,26.55,27.12,2093642,0
+HNI.US,D,20230320,000000,27.51,27.79,25.92,26.23,426478,0
+HNI.US,D,20230321,000000,26.75,27.53,26.6,26.81,508222,0
+HNI.US,D,20230322,000000,26.89,27.5,26.54,26.57,225129,0
+HNI.US,D,20230323,000000,26.81,27.24,26.18,26.5,234574,0
+HNI.US,D,20230324,000000,26.29,27.02,26.24,26.96,340069,0
+HNI.US,D,20230327,000000,27.42,27.68,27.1,27.58,222258,0
+HNI.US,D,20230328,000000,27.37,27.77,27.34,27.58,261893,0
+HNI.US,D,20230329,000000,27.85,27.85,27.23,27.46,156636,0
+HNI.US,D,20230330,000000,27.62,27.7,27.28,27.41,164653,0
+HNI.US,D,20230331,000000,27.58,27.84,27.43,27.84,309984,0
+HNI.US,D,20230403,000000,27.86,28.17,27.58,28.09,367903,0
+HNI.US,D,20230404,000000,28.22,28.22,26.86,26.89,205916,0
+HNI.US,D,20230405,000000,26.62,27.07,26.24,26.55,181561,0
+HNI.US,D,20230406,000000,26.72,26.84,26.45,26.54,160788,0
+HNI.US,D,20230410,000000,26.55,27.03,26.42,26.62,246845,0
+HNI.US,D,20230411,000000,26.74,26.95,26.55,26.61,198481,0
+HNI.US,D,20230412,000000,26.87,26.92,26.27,26.33,163840,0
+HNI.US,D,20230413,000000,26.4,26.46,26,26.24,156394,0
+HNI.US,D,20230414,000000,26.29,26.5406,25.65,25.85,197553,0
+HNI.US,D,20230417,000000,25.95,26.47,25.9,26.46,177251,0
+HNI.US,D,20230418,000000,26.52,26.64,25.92,26.17,204390,0
+HNI.US,D,20230419,000000,26.09,26.75,25.81,26.65,224195,0
+HNI.US,D,20230420,000000,26.56,26.86,26.2,26.37,167335,0
+HNI.US,D,20230421,000000,26.41,26.65,26.07,26.3,192205,0
+HNI.US,D,20230424,000000,26.3,26.58,26.14,26.3,118829,0
+HNI.US,D,20230425,000000,26.1,26.5,25.42,25.54,209122,0
+HNI.US,D,20230426,000000,25.3,25.52,24.92,25.14,221096,0
+HNI.US,D,20230427,000000,25.29,25.685,25.18,25.52,146615,0
+HNI.US,D,20230428,000000,25.55,26.19,25.55,25.98,222683,0
+HNI.US,D,20230501,000000,25.99,26.46,25.895,25.98,157476,0
+HNI.US,D,20230502,000000,25.87,25.92,25.2725,25.67,156538,0
+HNI.US,D,20230503,000000,25.77,26.14,25.54,25.57,175715,0
+HNI.US,D,20230504,000000,25.27,25.42,24.81,24.9,191170,0
+HNI.US,D,20230505,000000,25.3,25.59,24.83,25.22,224885,0
+HNI.US,D,20230508,000000,25.9,28.55,25.9,27.12,477234,0
+HNI.US,D,20230509,000000,27.16,27.595,26.48,27.39,291236,0
+HNI.US,D,20230510,000000,27.97,28.06,27.08,27.47,281861,0
+HNI.US,D,20230511,000000,27.28,27.57,26.9175,27.49,194961,0
+HNI.US,D,20230512,000000,27.67,28.09,27.22,27.71,176223,0
+HNI.US,D,20230515,000000,27.78,27.78,27.035,27.15,285574,0
+HNI.US,D,20230516,000000,27.22,27.44,26.08,26.18,253632,0
+HNI.US,D,20230517,000000,26.37,26.94,26.24,26.77,217326,0
+HNI.US,D,20230518,000000,26.77,27.44,26.53,27.24,196827,0
+HNI.US,D,20230519,000000,27.5,27.7,26.4,26.51,215208,0
+HNI.US,D,20230522,000000,26.64,27.0791,26.21,26.63,231218,0
+HNI.US,D,20230523,000000,26.64,27.57,26.48,27.01,240505,0
+HNI.US,D,20230524,000000,27.13,27.14,26.4,26.67,256462,0
+HNI.US,D,20230525,000000,26.64,26.64,25.95,26,210346,0
+HNI.US,D,20230526,000000,25.88,26.61,25.8,26.49,351612,0
+HNI.US,D,20230530,000000,26.63,26.66,25.84,26.23,434211,0
+HNI.US,D,20230531,000000,26.21,26.27,25.06,25.5,1859326,0
+HNI.US,D,20230601,000000,25.78,25.97,25.26,25.62,356894,0
+HNI.US,D,20230602,000000,26.14,26.835,26.05,26.67,357737,0
+HNI.US,D,20230605,000000,26.34,26.435,25.57,25.59,395819,0
+HNI.US,D,20230606,000000,25.63,26.57,25.63,26.3,220732,0
+HNI.US,D,20230607,000000,26.53,27.73,26.53,27.57,326254,0
+HNI.US,D,20230608,000000,27.12,27.37,26.6,26.89,250538,0
+HNI.US,D,20230609,000000,26.74,27.11,26.56,26.7,174538,0
+HNI.US,D,20230612,000000,26.78,27.1525,26.5,26.5,365469,0
+HNI.US,D,20230613,000000,26.68,27.35,26.59,26.63,393043,0
+HNI.US,D,20230614,000000,26.77,27.035,26.15,26.29,263551,0
+HNI.US,D,20230615,000000,26.17,26.73,26.11,26.7,241624,0
+HNI.US,D,20230616,000000,26.91,26.91,26.25,26.8,679500,0
+HNI.US,D,20230620,000000,26.67,27.055,26.44,26.66,268504,0
+HNI.US,D,20230621,000000,26.62,27.795,26.36,27.16,429185,0
+HNI.US,D,20230622,000000,27.01,27.61,26.87,27.55,304827,0
+HNI.US,D,20230623,000000,27.25,28.1,27.24,27.5,2034599,0
+HNI.US,D,20230626,000000,27.48,27.58,26.74,26.92,357236,0
+HNI.US,D,20230627,000000,27.09,27.76,26.92,27.42,198851,0
+HNI.US,D,20230628,000000,27.3,27.605,27.11,27.5,187802,0
+HNI.US,D,20230629,000000,27.59,28.04,27.3123,27.98,223495,0
+HNI.US,D,20230630,000000,28.1,28.3,27.86,28.18,235593,0
+HNI.US,D,20230703,000000,28.16,28.81,28.155,28.61,144340,0
+HNI.US,D,20230705,000000,28.41,28.49,27.73,28.03,273523,0
+HNI.US,D,20230706,000000,27.89,27.965,27.26,27.49,188523,0
+HNI.US,D,20230707,000000,27.45,27.9775,27.45,27.68,151742,0
+HNI.US,D,20230710,000000,27.43,28.09,27.29,27.4,173952,0
+HNI.US,D,20230711,000000,27.53,27.67,27.27,27.63,118008,0
+HNI.US,D,20230712,000000,28.13,28.22,27.77,27.84,153412,0
+HNI.US,D,20230713,000000,27.76,28.31,27.76,28.25,224794,0
+HNI.US,D,20230714,000000,28.15,28.15,27.24,27.8,177750,0
+HNI.US,D,20230717,000000,27.77,27.88,27.5003,27.7,171421,0
+HNI.US,D,20230718,000000,27.82,28.4,27.76,28.18,151320,0
+HNI.US,D,20230719,000000,28.25,28.35,27.71,28.29,192214,0
+HNI.US,D,20230720,000000,28.39,28.41,28.03,28.34,160849,0
+HNI.US,D,20230721,000000,28.52,28.59,28.27,28.58,294315,0
+HNI.US,D,20230724,000000,28.6,28.98,28.5,28.73,208548,0
+HNI.US,D,20230725,000000,28.66,29.22,28.66,28.83,152908,0
+HNI.US,D,20230726,000000,28.72,29.42,28.72,29.17,130018,0
+HNI.US,D,20230727,000000,29.16,29.24,28.52,28.74,162384,0
+HNI.US,D,20230728,000000,29.08,29.12,28.58,28.84,130077,0
+HNI.US,D,20230731,000000,28.9,29.2,28.82,29.09,366506,0
+HNI.US,D,20230801,000000,28.83,29.145,28.64,28.95,148160,0
+HNI.US,D,20230802,000000,28.76,29.25,28.37,28.92,113830,0
+HNI.US,D,20230803,000000,28.77,29.07,28.66,28.97,132234,0
+HNI.US,D,20230804,000000,28.94,29.29,28.69,28.69,119793,0
+HNI.US,D,20230807,000000,28.83,28.83,28.35,28.54,153937,0
+HNI.US,D,20230808,000000,29.47,29.54,27.92,29.09,220363,0
+HNI.US,D,20230809,000000,30,32.65,29.7,32.49,469102,0
+HNI.US,D,20230810,000000,32.27,32.95,31.91,32.29,355477,0
+HNI.US,D,20230811,000000,32.1,32.74,32,32.73,192443,0
+HNI.US,D,20230814,000000,32.27,32.92,32.105,32.75,209518,0
+HNI.US,D,20230815,000000,32.58,32.925,32.48,32.58,149472,0
+HNI.US,D,20230816,000000,32.76,32.99,32.02,32.07,129546,0
+HNI.US,D,20230817,000000,32.28,32.53,31.76,31.84,172511,0
+HNI.US,D,20230818,000000,31.64,32.28,31.62,31.95,165021,0
+HNI.US,D,20230821,000000,31.99,32.09,31.32,31.49,211308,0
+HNI.US,D,20230822,000000,31.67,31.9,31.22,31.41,140629,0
+HNI.US,D,20230823,000000,31.47,31.55,31.12,31.52,193295,0
+HNI.US,D,20230824,000000,30.99,31.26,30.37,30.52,235865,0
+HNI.US,D,20230825,000000,30.59,31.03,30.5,30.76,185758,0
+HNI.US,D,20230828,000000,30.81,31.53,30.81,31.49,115104,0
+HNI.US,D,20230829,000000,31.42,31.78,31.42,31.73,98421,0
+HNI.US,D,20230830,000000,31.74,32.57,31.74,32.5,186957,0
+HNI.US,D,20230831,000000,32.44,33.09,32.44,32.76,312021,0
+HNI.US,D,20230901,000000,32.9,33.54,32.88,33.24,202167,0
+HNI.US,D,20230905,000000,33,33.25,32.06,32.34,273765,0
+HNI.US,D,20230906,000000,32.33,32.71,31.59,31.98,235645,0
+HNI.US,D,20230907,000000,32.02,32.29,31.18,31.38,227487,0
+HNI.US,D,20230908,000000,31.42,31.82,31.14,31.5,220126,0
+HNI.US,D,20230911,000000,31.36,31.59,31.025,31.45,222722,0
+HNI.US,D,20230912,000000,31.55,31.92,31.55,31.73,213927,0
+HNI.US,D,20230913,000000,31.8,31.88,31.46,31.73,218598,0
+HNI.US,D,20230914,000000,32.14,32.79,32.11,32.72,235952,0
+HNI.US,D,20230915,000000,32.59,32.86,32.15,32.49,1345770,0
+HNI.US,D,20230918,000000,32.71,33.47,32.5978,32.87,251999,0
+HNI.US,D,20230919,000000,33,33.385,32.93,33.31,226624,0
+HNI.US,D,20230920,000000,33.71,34.35,33.31,33.52,307561,0
+HNI.US,D,20230921,000000,33.41,34.16,33.21,34.07,303838,0
+HNI.US,D,20230922,000000,34.15,34.535,33.86,33.87,210986,0
+HNI.US,D,20230925,000000,33.71,34.01,33.38,33.65,148693,0
+HNI.US,D,20230926,000000,33.49,33.705,32.94,32.96,176014,0
+HNI.US,D,20230927,000000,33.85,34.68,33.73,34.54,296807,0
+HNI.US,D,20230928,000000,34.51,34.96,34.365,34.85,341133,0
+HNI.US,D,20230929,000000,34.87,34.9,34.33,34.63,289225,0
+HNI.US,D,20231002,000000,34.55,34.55,33.85,34.15,243654,0
+HNI.US,D,20231003,000000,33.99,34.299,33.82,34.17,204744,0
+HNI.US,D,20231004,000000,34.11,34.83,34.02,34.79,193174,0
+HNI.US,D,20231005,000000,34.71,34.975,34.57,34.95,214745,0
+HNI.US,D,20231006,000000,34.71,35.5,34.58,35.29,280567,0
+HNI.US,D,20231009,000000,35.26,35.935,35.01,35.8,186240,0
+HNI.US,D,20231010,000000,36,36.47,35.97,36.09,136347,0
+HNI.US,D,20231011,000000,36.06,36.7182,36.06,36.65,141301,0
+HNI.US,D,20231012,000000,36.53,36.62,35.78,36.19,164004,0
+HNI.US,D,20231013,000000,36.39,36.39,35.33,35.49,124642,0
+HNI.US,D,20231016,000000,35.72,36.265,35.2623,35.91,116767,0
+HNI.US,D,20231017,000000,35.73,36.92,35.606,36.48,371528,0
+HNI.US,D,20231018,000000,36.07,36.07,35.2,35.26,155566,0
+HNI.US,D,20231019,000000,35.09,35.345,34.4,34.48,232549,0
+HNI.US,D,20231020,000000,34.63,34.86,33.81,33.91,449328,0
+HNI.US,D,20231023,000000,33.84,34.08,33.55,33.57,292842,0
+HNI.US,D,20231024,000000,33.84,34.11,33.4,33.66,152352,0
+HNI.US,D,20231025,000000,33.49,33.7499,33.07,33.25,162579,0
+HNI.US,D,20231026,000000,33.2,33.91,33.2,33.35,147886,0
+HNI.US,D,20231027,000000,33.21,33.395,32.7001,32.86,216022,0
+HNI.US,D,20231030,000000,33.28,33.75,33.21,33.37,269644,0
+HNI.US,D,20231031,000000,34.02,34.85,33.26,34.69,274945,0
+HNI.US,D,20231101,000000,35.07,36.62,34.64,36.56,452780,0
+HNI.US,D,20231102,000000,36.96,38,36.72,37.71,329057,0
+HNI.US,D,20231103,000000,38.37,38.68,38,38.55,259788,0
+HNI.US,D,20231106,000000,38.5,38.59,38.11,38.46,279442,0
+HNI.US,D,20231107,000000,38.42,38.4325,37.9,38.14,188057,0
+HNI.US,D,20231108,000000,38.12,38.12,37.71,38.05,221274,0
+HNI.US,D,20231109,000000,38.15,38.29,37.45,37.84,218656,0
+HNI.US,D,20231110,000000,37.98,38.115,37.49,37.97,321252,0
+HNI.US,D,20231113,000000,37.75,37.98,37.38,37.87,222007,0
+HNI.US,D,20231114,000000,38.92,39.71,38.37,39.71,359046,0
+HNI.US,D,20231115,000000,39.53,39.87,39.15,39.39,280993,0
+HNI.US,D,20231116,000000,39.42,39.59,39.03,39.28,160411,0
+HNI.US,D,20231117,000000,39.2,39.38,38.6571,39.21,204432,0
+HNI.US,D,20231120,000000,39,39.47,38.69,39.37,192260,0
+HNI.US,D,20231121,000000,39.2,39.45,38.83,39.19,166968,0
+HNI.US,D,20231122,000000,39.39,39.63,38.86,39.16,117831,0
+HNI.US,D,20231124,000000,39.32,39.32,39.03,39.3,58158,0
+HNI.US,D,20231127,000000,39.03,39.435,38.97,39.07,225600,0
+HNI.US,D,20231128,000000,38.97,39.07,38.55,38.73,252423,0
+HNI.US,D,20231129,000000,38.87,39.52,38.77,38.99,339591,0
+HNI.US,D,20231130,000000,38.94,39.14,38.63,39.07,351016,0
+HNI.US,D,20231201,000000,39.05,39.84,38.8285,39.69,253097,0
+HNI.US,D,20231204,000000,39.49,40.25,39.3,40.22,227340,0
+HNI.US,D,20231205,000000,40.11,40.11,39.51,39.76,199699,0
+HNI.US,D,20231206,000000,39.78,40.14,39.46,40.09,385781,0
+HNI.US,D,20231207,000000,40.13,40.59,39.621,40.58,301435,0
+HNI.US,D,20231208,000000,40.45,40.47,39.86,40.34,409220,0
+HNI.US,D,20231211,000000,40.19,40.58,39.84,40.53,408583,0
+HNI.US,D,20231212,000000,40.53,40.62,40.06,40.09,330754,0
+HNI.US,D,20231213,000000,40.1,40.96,39.44,40.92,600350,0
+HNI.US,D,20231214,000000,41.03,41.59,40.955,41.5,395637,0
+HNI.US,D,20231215,000000,41.54,41.54,40.38,41,1809806,0
+HNI.US,D,20231218,000000,41.33,41.635,40.96,41.17,270209,0
+HNI.US,D,20231219,000000,41.33,41.76,41.275,41.64,198242,0
+HNI.US,D,20231220,000000,41.22,43.22,41.1,42.03,460547,0
+HNI.US,D,20231221,000000,42.48,42.785,41.72,42.21,246110,0
+HNI.US,D,20231222,000000,42.31,42.61,42.18,42.35,208902,0
+HNI.US,D,20231226,000000,42.37,42.59,42.17,42.39,156300,0
+HNI.US,D,20231227,000000,42.52,42.725,42.16,42.29,158976,0
+HNI.US,D,20231228,000000,42,42.26,41.885,42.02,138075,0
+HNI.US,D,20231229,000000,41.89,42.3,41.65,41.83,270535,0
+HNI.US,D,20240102,000000,41.45,41.75,41.09,41.54,220894,0
+HNI.US,D,20240103,000000,41.35,41.81,40.76,41.65,279967,0
+HNI.US,D,20240104,000000,41.71,41.98,41.115,41.14,209807,0
+HNI.US,D,20240105,000000,40.82,41.43,40.51,40.52,261664,0
+HNI.US,D,20240108,000000,40.45,41.01,40.28,40.95,196743,0
+HNI.US,D,20240109,000000,40.39,40.45,40.08,40.43,165095,0
+HNI.US,D,20240110,000000,40.51,40.93,40.5,40.85,188229,0
+HNI.US,D,20240111,000000,40.68,40.86,40.23,40.84,184197,0
+HNI.US,D,20240112,000000,41.23,41.24,40.625,40.91,214124,0
+HNI.US,D,20240116,000000,40.61,40.935,40.29,40.42,206345,0
+HNI.US,D,20240117,000000,40,40.52,39.95,40.04,168048,0
+HNI.US,D,20240118,000000,40.28,40.61,39.96,40.6,188294,0
+HNI.US,D,20240119,000000,40.76,40.7602,40.11,40.61,218703,0
+HNI.US,D,20240122,000000,40.99,41.88,40.9231,41.68,304115,0
+HNI.US,D,20240123,000000,41.81,41.83,41.18,41.27,152428,0
+HNI.US,D,20240124,000000,41.66,41.66,40.65,40.86,121482,0
+HNI.US,D,20240125,000000,41.2,41.36,40.58,40.84,231898,0
+HNI.US,D,20240126,000000,41.32,41.7,40.98,41.36,252262,0
+HNI.US,D,20240129,000000,41.36,41.93,41.32,41.92,180641,0
+HNI.US,D,20240130,000000,41.63,42.2,41.5,42.19,180319,0
+HNI.US,D,20240131,000000,42.26,42.34,40.66,40.72,973950,0
+HNI.US,D,20240201,000000,41.03,41.54,40.5,41.48,259730,0
+HNI.US,D,20240202,000000,40.88,41.22,40.69,40.97,161418,0
+HNI.US,D,20240205,000000,40.5,40.725,40.22,40.51,160980,0
+HNI.US,D,20240206,000000,40.5,41.04,40.5,40.72,168889,0
+HNI.US,D,20240207,000000,40.7,41.1,40.525,41.07,155801,0
+HNI.US,D,20240208,000000,41.15,42.12,41.0223,42.11,172740,0
+HNI.US,D,20240209,000000,42.08,42.64,41.92,42.53,202769,0
+HNI.US,D,20240212,000000,42.63,43.47,42.615,43.16,228241,0
+HNI.US,D,20240213,000000,42.02,42.295,41.15,41.34,247915,0
+HNI.US,D,20240214,000000,41.8,42.73,41.8,42.7,501088,0
+HNI.US,D,20240215,000000,43.07,44.1,43,43.95,281284,0
+HNI.US,D,20240216,000000,43.58,43.79,43.335,43.53,265864,0
+HNI.US,D,20240220,000000,43.01,43.64,42.75,43.26,378520,0
+HNI.US,D,20240221,000000,42.97,43.21,42.74,42.88,313820,0
+HNI.US,D,20240222,000000,42.64,43.8,41.93,42.49,431245,0
+HNI.US,D,20240223,000000,42.18,43.1,42.0311,43.09,396788,0
+HNI.US,D,20240226,000000,42.82,43.45,42.1,43.1,464597,0
+HNI.US,D,20240227,000000,43.44,44.2,43.33,43.82,314137,0
+HNI.US,D,20240228,000000,43.61,44.075,43.28,43.53,188709,0
+HNI.US,D,20240229,000000,44.06,44.93,43.84,44.81,399928,0
+HNI.US,D,20240301,000000,44.8,44.8,43.62,43.89,379550,0
+HNI.US,D,20240304,000000,43.85,44.24,43.49,43.61,248894,0
+HNI.US,D,20240305,000000,43.41,43.7432,42.595,42.65,282429,0
+HNI.US,D,20240306,000000,42.75,43.2999,42.4,42.75,309861,0
+HNI.US,D,20240307,000000,42.99,43.36,42.95,43.03,249345,0
+HNI.US,D,20240308,000000,43.28,43.66,42.9001,43.19,182379,0
+HNI.US,D,20240311,000000,42.92,43.0625,42.04,42.38,244425,0
+HNI.US,D,20240312,000000,42.28,42.28,41.81,42.03,271812,0
+HNI.US,D,20240313,000000,41.89,43.06,41.87,43.06,428713,0
+HNI.US,D,20240314,000000,42.99,43.29,42.56,43.16,477913,0
+HNI.US,D,20240315,000000,43.13,43.755,42.84,43.72,1096395,0
+HNI.US,D,20240318,000000,43.62,44.22,43.41,43.57,404967,0
+HNI.US,D,20240319,000000,43.44,44.18,43.18,44.12,291199,0
+HNI.US,D,20240320,000000,43.96,44.83,43.8,44.71,208247,0
+HNI.US,D,20240321,000000,44.66,45.1992,44.3,44.82,245733,0
+HNI.US,D,20240322,000000,44.95,44.95,44.3,44.46,150890,0
+HNI.US,D,20240325,000000,44.44,44.875,44.44,44.62,147662,0
+HNI.US,D,20240326,000000,44.68,44.92,44.56,44.69,159448,0
+HNI.US,D,20240327,000000,45.1,45.35,44.96,45.11,164716,0
+HNI.US,D,20240328,000000,44.92,45.47,44.49,45.13,259121,0
+HNI.US,D,20240401,000000,45.07,45.155,43.98,44.11,197075,0
+HNI.US,D,20240402,000000,43.78,44.16,43.6,44.09,341645,0
+HNI.US,D,20240403,000000,43.95,44.67,43.95,44.29,125319,0
+HNI.US,D,20240404,000000,44.69,44.75,43.9,43.98,189370,0
+HNI.US,D,20240405,000000,43.76,44.1286,43.55,43.81,162352,0
+HNI.US,D,20240408,000000,43.89,44.05,43.67,43.89,146020,0
+HNI.US,D,20240409,000000,43.85,44.015,43.35,43.64,103480,0
+HNI.US,D,20240410,000000,42.65,42.76,41.72,41.91,190622,0
+HNI.US,D,20240411,000000,41.9,42.24,41.84,42.22,151334,0
+HNI.US,D,20240412,000000,42.07,42.475,41.73,42.13,132901,0
+HNI.US,D,20240415,000000,42.28,42.62,41.22,41.55,297597,0
+HNI.US,D,20240416,000000,41.31,41.59,40.94,41.28,143822,0
+HNI.US,D,20240417,000000,41.65,41.66,41.06,41.08,141360,0
+HNI.US,D,20240418,000000,41.24,41.82,41.17,41.26,166618,0
+HNI.US,D,20240419,000000,41.19,42.21,41.19,42.14,168113,0
+HNI.US,D,20240422,000000,42.38,43.03,42.14,42.82,148365,0
+HNI.US,D,20240423,000000,42.74,43.42,42.74,43.37,165195,0
+HNI.US,D,20240424,000000,43,43.38,42.55,42.73,200973,0
+HNI.US,D,20240425,000000,42.45,42.475,41.97,42.25,155678,0
+HNI.US,D,20240426,000000,42.42,42.83,42.355,42.5,187982,0
+HNI.US,D,20240429,000000,42.03,43.42,41.08,42.99,432732,0
+HNI.US,D,20240430,000000,42.73,43.05,41.46,41.95,398961,0
+HNI.US,D,20240501,000000,42.21,42.665,41.67,41.87,301454,0
+HNI.US,D,20240502,000000,42.3,43.35,42.265,43.35,243730,0
+HNI.US,D,20240503,000000,43.84,44.28,43.58,44.19,214339,0
+HNI.US,D,20240506,000000,44.4,45.07,44.25,44.3,254281,0
+HNI.US,D,20240507,000000,44.59,44.86,44.355,44.63,197977,0
+HNI.US,D,20240508,000000,44.24,45.37,44.2,45.35,159768,0
+HNI.US,D,20240509,000000,45.32,46.02,45.15,45.92,285039,0
+HNI.US,D,20240510,000000,45.99,46.02,45.59,45.88,115930,0
+HNI.US,D,20240513,000000,46.11,46.14,45.5925,45.8,160954,0
+HNI.US,D,20240514,000000,46.36,47.32,46.195,47.07,315991,0
+HNI.US,D,20240515,000000,47.31,47.6,47.13,47.24,187766,0
+HNI.US,D,20240516,000000,47.06,47.34,46.12,46.26,335538,0
+HNI.US,D,20240517,000000,46.44,46.48,45.9,45.98,237829,0
+HNI.US,D,20240520,000000,45.86,46.0582,45.15,45.16,204752,0
+HNI.US,D,20240521,000000,45,45.53,44.8,45.3,136522,0
+HNI.US,D,20240522,000000,45.17,45.5299,44.5,44.83,194332,0
+HNI.US,D,20240523,000000,44.53,45.055,44.18,44.48,217232,0
+HNI.US,D,20240524,000000,44.92,45.27,44.6,45.22,164357,0
+HNI.US,D,20240528,000000,45.58,45.65,44.79,45,139386,0
+HNI.US,D,20240529,000000,44.78,44.86,44.15,44.46,159806,0
+HNI.US,D,20240530,000000,44.75,45.85,44.64,45.84,229206,0
+HNI.US,D,20240531,000000,45.98,47.18,45.7878,47.05,294615,0
+HNI.US,D,20240603,000000,47.36,47.36,46.43,46.79,228755,0
+HNI.US,D,20240604,000000,46.55,46.73,45.72,45.86,272454,0
+HNI.US,D,20240605,000000,45.94,46.035,45.19,45.67,280551,0
+HNI.US,D,20240606,000000,45.39,45.66,44.36,44.72,185233,0
+HNI.US,D,20240607,000000,44.34,44.65,43.93,44.2,161925,0
+HNI.US,D,20240610,000000,43.64,44.53,43.34,44.39,205071,0
+HNI.US,D,20240611,000000,44.09,44.345,43.78,44.28,170738,0
+HNI.US,D,20240612,000000,45.44,45.835,45.05,45.25,203655,0
+HNI.US,D,20240613,000000,45.15,45.15,43.68,44.36,237940,0
+HNI.US,D,20240614,000000,43.71,43.815,42.96,43.35,232928,0
+HNI.US,D,20240617,000000,43.03,43.84,42.79,43.69,160522,0
+HNI.US,D,20240618,000000,43.55,44.14,43.43,43.71,120821,0
+HNI.US,D,20240620,000000,43.63,44.205,43.27,43.5,185130,0
+HNI.US,D,20240621,000000,43.65,44.28,43.4,44.26,466275,0
+HNI.US,D,20240624,000000,44.5,45.19,44.15,44.71,175915,0
+HNI.US,D,20240625,000000,44.78,44.93,43.84,43.89,186128,0
+HNI.US,D,20240626,000000,43.65,44.43,43.38,44.21,226019,0
+HNI.US,D,20240627,000000,44.41,44.59,43.98,44.51,163895,0
+HNI.US,D,20240628,000000,44.94,45.23,44.48,45.02,1107217,0
+HNI.US,D,20240701,000000,44.98,45.5,44.64,45.13,274353,0
+HNI.US,D,20240702,000000,45.23,45.5,44.97,45.18,162031,0
+HNI.US,D,20240703,000000,45.28,45.48,44.74,44.86,92629,0
+HNI.US,D,20240705,000000,44.55,44.97,44.23,44.43,116882,0
+HNI.US,D,20240708,000000,44.9,45.14,44.625,44.98,141953,0
+HNI.US,D,20240709,000000,44.63,44.75,44.07,44.15,190347,0
+HNI.US,D,20240710,000000,44.49,45.1,44.18,45.06,120446,0
+HNI.US,D,20240711,000000,46.18,47.21,45.81,47.12,197392,0
+HNI.US,D,20240712,000000,47.5,48.3,47.34,47.54,221276,0
+HNI.US,D,20240715,000000,47.49,48.75,47.4501,48.13,218463,0
+HNI.US,D,20240716,000000,48.72,49.67,48.51,48.78,468855,0
+HNI.US,D,20240717,000000,48.45,49.66,48.45,49.14,246903,0
+HNI.US,D,20240718,000000,48.95,49.95,48.49,48.81,174806,0
+HNI.US,D,20240719,000000,48.83,49.03,48.31,48.36,255797,0
+HNI.US,D,20240722,000000,48.34,49.82,48.15,49.76,205027,0
+HNI.US,D,20240723,000000,49.24,50.72,49.14,50.21,305486,0
+HNI.US,D,20240724,000000,49.8,50.39,48.63,48.88,266186,0
+HNI.US,D,20240725,000000,49.78,54.27,49.6,53.94,782324,0
+HNI.US,D,20240726,000000,54.3,54.77,52.895,54.5,563715,0
+HNI.US,D,20240729,000000,54.5,54.7,53.62,54.38,418381,0
+HNI.US,D,20240730,000000,54.47,55.4,54.42,54.78,216344,0
+HNI.US,D,20240731,000000,54.93,56.13,54.2,54.95,324805,0
+HNI.US,D,20240801,000000,54.87,55.55,52.75,53.81,295435,0
+HNI.US,D,20240802,000000,51.88,53.3,51.81,52.65,247792,0
+HNI.US,D,20240805,000000,50.25,50.87,48.61,50.5,253830,0
+HNI.US,D,20240806,000000,50.3,51.15,49.81,50.33,295216,0
+HNI.US,D,20240807,000000,50.84,51.05,49.57,49.7,217232,0
+HNI.US,D,20240808,000000,50.33,50.53,49.84,50.24,146275,0
+HNI.US,D,20240809,000000,50.06,50.19,49.51,50.15,164814,0
+HNI.US,D,20240812,000000,50.07,50.07,48.865,49.06,257428,0
+HNI.US,D,20240813,000000,49.55,50.08,49.17,50.07,306558,0
+HNI.US,D,20240814,000000,50.07,50.415,49.48,50.05,142686,0
+HNI.US,D,20240815,000000,50.95,51.42,50.33,51.19,174711,0
+HNI.US,D,20240816,000000,51.1,51.66,50.92,51.2,238451,0
+HNI.US,D,20240819,000000,51.22,51.59,51.01,51.43,202517,0
+HNI.US,D,20240820,000000,51.19,51.53,50.75,51.25,197038,0
+HNI.US,D,20240821,000000,51.72,52.51,51.245,52.45,149438,0
+HNI.US,D,20240822,000000,52.46,52.675,51.92,52.16,133820,0
+HNI.US,D,20240823,000000,52.28,53.375,52.04,53.01,193910,0
+HNI.US,D,20240826,000000,53.49,53.845,52.98,53.38,217585,0
+HNI.US,D,20240827,000000,52.75,53.3,52.54,53.25,156808,0
+HNI.US,D,20240828,000000,52.98,53.43,52.5501,53.02,255818,0
+HNI.US,D,20240829,000000,53.5,53.745,52.93,53.15,179764,0
+HNI.US,D,20240830,000000,53.33,53.94,52.8876,53.85,213165,0
+HNI.US,D,20240903,000000,53.33,53.71,52.27,52.68,207783,0
+HNI.US,D,20240904,000000,52.43,52.71,52.08,52.08,196873,0
+HNI.US,D,20240905,000000,52.39,52.639,51.7,52.2,181497,0
+HNI.US,D,20240906,000000,52.25,52.99,50.88,50.95,196985,0
+HNI.US,D,20240909,000000,50.68,50.875,49.56,50.13,237967,0
+HNI.US,D,20240910,000000,50.15,50.1778,49.25,49.74,423196,0
+HNI.US,D,20240911,000000,49.5,50.34,48.4,50.09,274248,0
+HNI.US,D,20240912,000000,50.39,51.41,50.27,50.92,341991,0
+HNI.US,D,20240913,000000,51.66,51.85,50.93,51.81,230504,0
+HNI.US,D,20240916,000000,51.81,52.4299,51.28,52.17,252129,0
+HNI.US,D,20240917,000000,52.17,53.31,51.99,52.54,211643,0
+HNI.US,D,20240918,000000,52.74,53.92,52.34,53.02,236103,0
+HNI.US,D,20240919,000000,53.69,53.69,52.36,53.44,212432,0
+HNI.US,D,20240920,000000,52.98,52.98,51.94,52.3,995551,0
+HNI.US,D,20240923,000000,52.69,53.06,52.18,52.54,164195,0
+HNI.US,D,20240924,000000,52.6,52.8,52.35,52.66,140019,0
+HNI.US,D,20240925,000000,52.6,52.6,51.63,51.82,209905,0
+HNI.US,D,20240926,000000,52.36,52.7,52.04,52.45,149772,0
+HNI.US,D,20240927,000000,53.03,53.485,52.22,52.56,174004,0
+HNI.US,D,20240930,000000,52.45,53.89,52.4493,53.84,287095,0
+HNI.US,D,20241001,000000,53.49,53.595,52.765,53.4,165028,0
+HNI.US,D,20241002,000000,53.08,53.76,52.72,52.89,155176,0
+HNI.US,D,20241003,000000,52.31,52.85,51.82,52.17,194074,0
+HNI.US,D,20241004,000000,52.96,53.33,52.48,53.27,164298,0
+HNI.US,D,20241007,000000,52.87,53.1,52.27,52.9,247044,0
+HNI.US,D,20241008,000000,53.16,53.33,52.48,52.68,168842,0
+HNI.US,D,20241009,000000,52.88,53.265,52.5,53.08,182458,0
+HNI.US,D,20241010,000000,52.59,52.7837,51.825,52.14,231138,0
+HNI.US,D,20241011,000000,52.24,53.24,52.24,53.05,210949,0
+HNI.US,D,20241014,000000,52.87,53.8493,52.87,53.55,149539,0
+HNI.US,D,20241015,000000,53.31,54.88915,53.305,54.01,284655,0
+HNI.US,D,20241016,000000,54.53,55.12,54.33,54.97,201376,0
+HNI.US,D,20241017,000000,55.3,55.59,54.7119,55.54,193663,0
+HNI.US,D,20241018,000000,55.53,55.53,54.61,54.64,212724,0
+HNI.US,D,20241021,000000,54.65,55.035,53.23,53.3,158403,0
+HNI.US,D,20241022,000000,53.14,53.14,52.45,52.82,186029,0
+HNI.US,D,20241023,000000,52.43,52.69,51.6702,52.05,169949,0
+HNI.US,D,20241024,000000,52.35,52.66,51.65,52.6,207344,0
+HNI.US,D,20241025,000000,52.79,52.88,51.58,51.66,226422,0
+HNI.US,D,20241028,000000,52.14,52.82,51.81,51.83,369739,0
+HNI.US,D,20241029,000000,50.27,50.27,48.04,50.18,659792,0
+HNI.US,D,20241030,000000,50.13,50.68,49.31,49.63,384783,0
+HNI.US,D,20241031,000000,49.14,49.95,48.95,49.28,381812,0
+HNI.US,D,20241101,000000,49.63,50.58,49.53,49.72,408549,0
+HNI.US,D,20241104,000000,49.5,51.59,49.4548,51.08,414921,0
+HNI.US,D,20241105,000000,50.87,51.97,50.87,51.39,368628,0
+HNI.US,D,20241106,000000,53.92,55,53.75,54.47,509160,0
+HNI.US,D,20241107,000000,54.48,55.02,54.14,54.8,297983,0
+HNI.US,D,20241108,000000,54.9,55.7399,54.7,54.84,357542,0
+HNI.US,D,20241111,000000,55.335,56.77,55.335,56.6,354660,0
+HNI.US,D,20241112,000000,56.63,57.59,56.35,56.51,477817,0
+HNI.US,D,20241113,000000,56.58,57.14,55.32,55.4,310974,0
+HNI.US,D,20241114,000000,55.55,55.96,54.29,55.22,420384,0
+HNI.US,D,20241115,000000,55.475,55.77,54.85,54.88,294786,0
+HNI.US,D,20241118,000000,54.5,55.42,54.42,54.77,214040,0
+HNI.US,D,20241119,000000,54.19,55.06,54.08,54.78,210333,0
+HNI.US,D,20241120,000000,54.495,55.36,54.22,55.29,198336,0
+HNI.US,D,20241121,000000,55.375,56.41,55.04,55.56,430222,0
+HNI.US,D,20241122,000000,55.765,56.59,55.765,56.17,391787,0
+HNI.US,D,20241125,000000,56.99,58.42,56.73,57.49,421566,0
+HNI.US,D,20241126,000000,57.265,57.52,56.345,56.89,226066,0
+HNI.US,D,20241127,000000,57.39,57.51,56.25,56.27,233245,0
+HNI.US,D,20241129,000000,56.94,57.23,56.1701,56.65,166505,0
+HNI.US,D,20241202,000000,56.56,57.4499,55.925,57.29,242186,0
+HNI.US,D,20241203,000000,57.27,57.27,56.485,56.8,248670,0
+HNI.US,D,20241204,000000,56.85,57.205,55.83,56.68,224858,0
+HNI.US,D,20241205,000000,56.79,56.79,55.44,55.74,294891,0
+HNI.US,D,20241206,000000,56,56.47,55.48,56.06,226762,0
+HNI.US,D,20241209,000000,56.385,56.74,56.19,56.37,232222,0
+HNI.US,D,20241210,000000,56.085,56.25,55.24,55.39,229497,0
+HNI.US,D,20241211,000000,55.85,56.32,54.4,54.45,413522,0
+HNI.US,D,20241212,000000,54.335,54.66,53.74,53.82,224525,0
+HNI.US,D,20241213,000000,53.98,54.38,53.53,53.77,338058,0
+HNI.US,D,20241216,000000,53.61,54.835,53.61,54.14,351337,0
+HNI.US,D,20241217,000000,54.03,54.05,52.94,53.23,393314,0
+HNI.US,D,20241218,000000,53.6,53.98,51.11,51.27,523977,0
+HNI.US,D,20241219,000000,51.655,52.35,50.53,50.93,570131,0
+HNI.US,D,20241220,000000,50.07,52.02,50.07,51.63,2733025,0
+HNI.US,D,20241223,000000,51.33,51.6,50.76,51.02,338928,0
+HNI.US,D,20241224,000000,50.98,51.32,50.69,51.28,121065,0
+HNI.US,D,20241226,000000,50.96,51.65,50.94,51.5,157917,0
+HNI.US,D,20241227,000000,51.215,51.71,50.47,50.86,307722,0
+HNI.US,D,20241230,000000,50.576,50.72,49.84,50.19,200061,0
+HNI.US,D,20241231,000000,50.64,51.24,50.1881,50.37,195698,0
+HNI.US,D,20250102,000000,50.61,51.05,49.32,49.43,191950,0
+HNI.US,D,20250103,000000,49.505,49.62,48.81,49,472390,0
+HNI.US,D,20250106,000000,48.84,49.31,48.39,48.52,365543,0
+HNI.US,D,20250107,000000,48.75,49,47.59,47.8,407654,0
+HNI.US,D,20250108,000000,47.515,48,47.05,47.83,517138,0
+HNI.US,D,20250110,000000,47.07,47.585,46.21,46.23,409600,0
+HNI.US,D,20250113,000000,45.96,47.18,45.83,47.13,427223,0
+HNI.US,D,20250114,000000,47.89,48.81,47.36,48.65,275771,0
+HNI.US,D,20250115,000000,49.72,50.66,49.495,50.45,416161,0
+HNI.US,D,20250116,000000,50.49,50.76,49.9893,50.42,215085,0
+HNI.US,D,20250117,000000,50.91,51.03,50.11,50.85,243680,0
+HNI.US,D,20250121,000000,51.195,51.675,51.08,51.26,216435,0
+HNI.US,D,20250122,000000,51,51.29,50.67,51.03,217462,0
+HNI.US,D,20250123,000000,50.94,51.16,50.56,50.83,190134,0
+HNI.US,D,20250124,000000,50.68,50.88,50.535,50.65,174293,0
+HNI.US,D,20250127,000000,50.98,51.85,50.7,51.21,266073,0
+HNI.US,D,20250128,000000,50.95,51.14,50.29,50.65,153963,0
+HNI.US,D,20250129,000000,50.51,50.935,49.9,50.14,168063,0
+HNI.US,D,20250130,000000,50.7,50.945,50.1775,50.66,158462,0
+HNI.US,D,20250131,000000,50.535,50.565,49.57,49.85,286308,0
+HNI.US,D,20250203,000000,48.52,48.95,47.38,47.42,335549,0
+HNI.US,D,20250204,000000,47.5,48.32,47.495,48.28,384973,0
+HNI.US,D,20250205,000000,48.38,48.66,47.885,48.64,299786,0
+HNI.US,D,20250206,000000,48.86,49.15,48.59,48.88,258991,0
+HNI.US,D,20250207,000000,48.75,48.88,47.68,48.16,206798,0
+HNI.US,D,20250210,000000,48.34,49.4,48.215,48.79,300859,0
+HNI.US,D,20250211,000000,48.605,49.41,48.23,49.36,232254,0
+HNI.US,D,20250212,000000,48.4,48.89,48.18,48.23,246520,0
+HNI.US,D,20250213,000000,48.53,49.855,48.46,49.6,221791,0
+HNI.US,D,20250214,000000,50.015,50.73,49.5289,50,237779,0
+HNI.US,D,20250218,000000,49.81,49.9,49.0223,49.3,268153,0
+HNI.US,D,20250219,000000,48.77,49.33,48.62,49.02,362497,0
+HNI.US,D,20250220,000000,48.36,50.15,46.09,49.15,557940,0
+HNI.US,D,20250221,000000,49.94,49.95,45.6925,46.58,521442,0
+HNI.US,D,20250224,000000,46.68,46.81,46.02,46.08,433420,0
+HNI.US,D,20250225,000000,46.275,48.29,46.08,47.55,485981,0
+HNI.US,D,20250226,000000,47.96,48,47.24,47.54,359914,0
+HNI.US,D,20250227,000000,47.7401,47.7401,46.06,46.28,399077,0
+HNI.US,D,20250228,000000,46.325,47.13,46.16,46.59,509169,0
+HNI.US,D,20250303,000000,46.595,47.21,46.11,46.3,414711,0
+HNI.US,D,20250304,000000,45.74,45.75,44.53,44.67,643888,0
+HNI.US,D,20250305,000000,44.69,45.445,44.29,44.63,499432,0
+HNI.US,D,20250306,000000,44.26,45.32,44.12,44.87,494607,0
+HNI.US,D,20250307,000000,44.785,45.47,44.53,45.01,472191,0
+HNI.US,D,20250310,000000,44.68,45.285,44.18,44.31,320911,0
+HNI.US,D,20250311,000000,44.255,44.43,43.58,44.19,346171,0
+HNI.US,D,20250312,000000,44.29,44.42,43.17,44,342318,0
+HNI.US,D,20250313,000000,43.905,43.95,43.05,43.17,300972,0
+HNI.US,D,20250314,000000,43.53,43.75,43.17,43.57,326303,0
+HNI.US,D,20250317,000000,43.505,43.87,43.01,43.63,396648,0
+HNI.US,D,20250318,000000,43.74,44,43.095,43.46,318929,0
+HNI.US,D,20250319,000000,43.695,43.88,43.11,43.86,463288,0
+HNI.US,D,20250320,000000,43.48,44.49,43.4,43.74,378623,0
+HNI.US,D,20250321,000000,43.45,43.655,42.67,43.36,2404720,0
+HNI.US,D,20250324,000000,43.88,44.9,43.88,44.64,382500,0
+HNI.US,D,20250325,000000,44.555,44.65,43.89,44.11,373567,0
+HNI.US,D,20250326,000000,44.66,44.77,43.96,44.23,270830,0
+HNI.US,D,20250327,000000,44.295,45.71,44.295,45.48,305070,0
+HNI.US,D,20250328,000000,45.26,45.545,44.5,44.67,259485,0
+HNI.US,D,20250331,000000,44.05,44.675,43.8,44.35,257605,0
+HNI.US,D,20250401,000000,44.115,44.96,43.72,44.78,242996,0
+HNI.US,D,20250402,000000,44.255,45.44,44.12,45.43,252195,0
+HNI.US,D,20250403,000000,43.7,43.7,42.285,42.73,312621,0
+HNI.US,D,20250404,000000,41.41,42.57,40.78,42.22,414691,0
+HNI.US,D,20250407,000000,41.025,43.39,40.53,41.19,537779,0
+HNI.US,D,20250408,000000,41.845,42.37,40,40.26,462940,0
+HNI.US,D,20250409,000000,39.86,43.755,39.76,43.24,411956,0
+HNI.US,D,20250410,000000,42.3,42.89,40.96,41.83,320751,0
+HNI.US,D,20250411,000000,41.46,42.5245,40.94,42.09,345873,0
+HNI.US,D,20250414,000000,42.715,42.715,41.45,42.1,271737,0
+HNI.US,D,20250415,000000,42.53,43.26,41.44,41.73,216529,0
+HNI.US,D,20250416,000000,41.74,42.0906,40.665,40.95,216948,0
+HNI.US,D,20250417,000000,41.062,41.75,40.862,41.2,213029,0
+HNI.US,D,20250421,000000,40.8,40.87,40.0501,40.51,226993,0
+HNI.US,D,20250422,000000,41.14,41.25,40.28,41.19,255165,0
+HNI.US,D,20250423,000000,42.33,42.75,41.275,41.44,193136,0
+HNI.US,D,20250424,000000,41.6,42.41,41.155,42.35,197804,0
+HNI.US,D,20250425,000000,42.005,42.2,41.63,42.19,151346,0
+HNI.US,D,20250428,000000,42.36,42.555,41.645,42.07,241823,0
+HNI.US,D,20250429,000000,41.885,42.64,41.85,42.44,204453,0
+HNI.US,D,20250430,000000,42.12,42.4,41.46,42.3,224851,0
+HNI.US,D,20250501,000000,42.78,42.78,42.12,42.19,200747,0
+HNI.US,D,20250502,000000,42.68,43.86,42.5,43.75,223960,0
+HNI.US,D,20250505,000000,43.24,43.75,43.055,43.17,254311,0
+HNI.US,D,20250506,000000,42.54,43.47,42.47,43.44,534735,0
+HNI.US,D,20250507,000000,43.25,45.06,42.5,43.82,819718,0
+HNI.US,D,20250508,000000,44.17,47.1,44.15,46.26,479219,0
+HNI.US,D,20250509,000000,46.605,47.84,45.915,47.56,674977,0
+HNI.US,D,20250512,000000,49.52,50.74,48.5,48.91,420556,0
+HNI.US,D,20250513,000000,49.255,49.47,48.6,48.76,253858,0
+HNI.US,D,20250514,000000,48.65,48.65,47.42,47.44,267766,0
+HNI.US,D,20250515,000000,47.635,47.79,47.325,47.75,221036,0
+HNI.US,D,20250516,000000,47.8769,48.26,47.76,47.92,390348,0
+HNI.US,D,20250519,000000,47.191,47.83,47.175,47.76,233850,0
+HNI.US,D,20250520,000000,47.515,47.56,47.04,47.28,219648,0
+HNI.US,D,20250521,000000,46.54,46.77,45.97,46.09,312336,0
+HNI.US,D,20250522,000000,46.225,46.51,45.92,46.41,313681,0
+HNI.US,D,20250523,000000,45.63,45.925,45.34,45.53,193639,0
+HNI.US,D,20250527,000000,46.061,47.26,45.6,47.16,302838,0
+HNI.US,D,20250528,000000,47.32,47.32,46.37,46.47,171200,0
+HNI.US,D,20250529,000000,46.775,46.92,46.38,46.83,168672,0
+HNI.US,D,20250530,000000,46.78,46.955,46.445,46.53,291398,0
+HNI.US,D,20250602,000000,46.455,46.6799,45.73,46.14,242729,0
+HNI.US,D,20250603,000000,46.561,47.745,46.06,47.26,359260,0
+HNI.US,D,20250604,000000,47.245,47.385,46.835,46.95,162301,0
+HNI.US,D,20250605,000000,47,47,46.345,46.61,175398,0
+HNI.US,D,20250606,000000,47.2037,47.32,46.33,46.69,186413,0
+HNI.US,D,20250609,000000,46.93,48.085,46.675,47.94,308554,0
+HNI.US,D,20250610,000000,48.3,48.76,48.235,48.39,242893,0
+HNI.US,D,20250611,000000,48.41,48.73,47.82,47.9,293774,0
+HNI.US,D,20250612,000000,47.5,47.95,47.28,47.84,157077,0
+HNI.US,D,20250613,000000,47.055,47.32,46.26,46.37,243229,0
+HNI.US,D,20250616,000000,46.895,47.27,46.45,47.19,236293,0
+HNI.US,D,20250617,000000,47.055,47.35,46.71,46.81,296799,0
+HNI.US,D,20250618,000000,46.92,47.58,46.82,46.88,280739,0
+HNI.US,D,20250620,000000,47.12,47.19,46.075,46.4,850184,0
+HNI.US,D,20250623,000000,46.13,47.52,45.92,47.46,289399,0
+HNI.US,D,20250624,000000,48.05,48.4,47.7,48.12,176403,0
+HNI.US,D,20250625,000000,48.025,48.7,47.4458,48.11,389052,0
+HNI.US,D,20250626,000000,48.11,49.99,48.0301,49.71,359066,0
+HNI.US,D,20250627,000000,49.71,50.15,49.255,49.62,709307,0
+HNI.US,D,20250630,000000,49.75,49.79,48.87,49.18,312052,0
+HNI.US,D,20250701,000000,49.12,51.615,48.83,51.16,384498,0
+HNI.US,D,20250702,000000,50.9,51.925,50.838,51.71,224547,0
+HNI.US,D,20250703,000000,51.705,52.21,51.38,52.1,197369,0
+HNI.US,D,20250707,000000,51.96,52.045,50.84,51.28,231158,0
+HNI.US,D,20250708,000000,51.34,51.81,51.23,51.23,150860,0
+HNI.US,D,20250709,000000,51.19,51.94,51.025,51.88,276693,0
+HNI.US,D,20250710,000000,51.75,52.98,51.66,52.42,249305,0
+HNI.US,D,20250711,000000,51.93,52.18,51.4,51.66,163090,0
+HNI.US,D,20250714,000000,50.9766,52.08,50.9766,52.08,216978,0
+HNI.US,D,20250715,000000,52.08,52.21,50.4875,50.5,237993,0
+HNI.US,D,20250716,000000,50.71,51.115,49.99,50.91,225066,0
+HNI.US,D,20250717,000000,51.3,52.02,50.78,51.68,229159,0
+HNI.US,D,20250718,000000,51.72,52.02,50.77,50.98,166427,0
+HNI.US,D,20250721,000000,50.49,51.47,50.49,50.7,162062,0
+HNI.US,D,20250722,000000,51.09,51.77,50.69,51.34,305657,0
+HNI.US,D,20250723,000000,51.655,52.6,51.2172,52.5,321405,0
+HNI.US,D,20250724,000000,53,53.29,50.925,51.8,324865,0
+HNI.US,D,20250725,000000,52.23,52.32,51.43,52.32,211277,0
+HNI.US,D,20250728,000000,52.17,52.75,51.94,52.35,409862,0
+HNI.US,D,20250729,000000,52.725,52.75,50.985,51.83,333347,0
+HNI.US,D,20250730,000000,51.21,52.12,51.18,51.56,221494,0
+HNI.US,D,20250731,000000,51.055,51.5,50.87,51.44,255383,0
+HNI.US,D,20250801,000000,51.035,51.58,50.3801,50.62,315093,0
+HNI.US,D,20250804,000000,40.4,48.035,40.05,45.36,3686315,0
+HNI.US,D,20250805,000000,45.34,45.54,42.53,44.14,2203061,0
+HNI.US,D,20250806,000000,44.335,44.7599,43.2,43.83,1162297,0
+HNI.US,D,20250807,000000,44.31,44.44,43.32,43.61,1054160,0
+HNI.US,D,20250808,000000,43.925,43.93,42.8,43.35,1007059,0
+HNI.US,D,20250811,000000,43.48,43.8666,42.39,43.18,730497,0
+HNI.US,D,20250812,000000,43.445,44.69,43.385,44.61,914070,0
+HNI.US,D,20250813,000000,44.745,45.36,44.42,45.15,762448,0
+HNI.US,D,20250814,000000,44.74,44.74,43.91,44.27,636942,0
+HNI.US,D,20250815,000000,44.1678,44.45,43.67,43.97,444288,0
+HNI.US,D,20250818,000000,44.115,44.5,43.47,43.62,561530,0
+HNI.US,D,20250819,000000,44.17,44.41,43.67,44.23,522777,0
+HNI.US,D,20250820,000000,44.415,44.51,43.89,44.01,803084,0
+HNI.US,D,20250821,000000,43.83,44,43.37,43.47,912893,0
+HNI.US,D,20250822,000000,43.45,45.125,43.35,44.89,1005391,0
+HNI.US,D,20250825,000000,44.735,45.01,44.4,44.44,885299,0
+HNI.US,D,20250826,000000,44.24,45.085,44.24,44.73,829774,0
+HNI.US,D,20250827,000000,44.37,44.96,44.35,44.94,650031,0
+HNI.US,D,20250828,000000,45.15,45.18,44.335,45.02,565970,0
+HNI.US,D,20250829,000000,44.7,45.41,44.7,44.94,424811,0
+HNI.US,D,20250902,000000,44.315,44.98,44.13,44.96,695149,0
+HNI.US,D,20250903,000000,44.83,45.53,44.67,45.53,832302,0
+HNI.US,D,20250904,000000,45.63,46.3,45.44,46.23,852347,0
+HNI.US,D,20250905,000000,46.5,47.09,45.92,46.72,597906,0
+HNI.US,D,20250908,000000,46.625,47.23,46.08,47.09,714632,0
+HNI.US,D,20250909,000000,47.02,47.22,45.49,45.61,708509,0
+HNI.US,D,20250910,000000,45.29,45.44,44.63,44.85,917415,0
+HNI.US,D,20250911,000000,44.94,46.09,44.94,46.03,574989,0
+HNI.US,D,20250912,000000,45.7987,45.85,45.15,45.24,643778,0
+HNI.US,D,20250915,000000,45.35,45.97,45.2,45.43,538864,0
+HNI.US,D,20250916,000000,45.435,45.55,44.825,45.46,572246,0
+HNI.US,D,20250917,000000,45.595,46.03,44.31,44.76,540462,0
+HNI.US,D,20250918,000000,44.87,45.8899,44.8,45.86,703760,0
+HNI.US,D,20250919,000000,45.905,46.25,45.215,45.52,1388621,0
+HNI.US,D,20250922,000000,45.28,45.74,45.1,45.55,607277,0
+HNI.US,D,20250923,000000,45.87,46.185,45.35,45.48,701673,0
+HNI.US,D,20250924,000000,45.45,45.59,43.83,44.56,927639,0
+HNI.US,D,20250925,000000,44.51,44.97,44.15,44.84,727772,0
+HNI.US,D,20250926,000000,44.555,46.13,44.555,46.1,931056,0
+HNI.US,D,20250929,000000,46.35,46.54,45.72,46.5,1005763,0
+HNI.US,D,20250930,000000,46.35,47.04,46.285,46.85,716191,0
+HNI.US,D,20251001,000000,46.815,46.9,45.39,46.56,667862,0
+HNI.US,D,20251002,000000,46.49,47.175,46.365,47.13,651633,0
+HNI.US,D,20251003,000000,47.27,47.72,46.89,46.94,413071,0
+HNI.US,D,20251006,000000,47.0457,47.0457,46.185,46.56,449686,0
+HNI.US,D,20251007,000000,46.595,46.9,45.61,45.79,517359,0
+HNI.US,D,20251008,000000,45.7,46.09,45.33,45.46,360570,0
+HNI.US,D,20251009,000000,44.95,45.38,44.2,44.29,382101,0
+HNI.US,D,20251010,000000,44.36,44.54,43,43.1,338611,0
+HNI.US,D,20251013,000000,42.96,43.79,42.96,43.72,351299,0
+HNI.US,D,20251014,000000,43.5,45.085,43.48,44.51,561780,0
+HNI.US,D,20251015,000000,44.685,45.25,44.07,44.2,436681,0
+HNI.US,D,20251016,000000,43.76,44.38,43.635,44.08,479548,0
+HNI.US,D,20251017,000000,43.745,44.49,43.72,44.04,273125,0
+HNI.US,D,20251020,000000,44.43,44.85,44.165,44.62,486815,0
+HNI.US,D,20251021,000000,44.46,45.12,44.37,44.39,301985,0
+HNI.US,D,20251022,000000,44.44,45,44.225,44.32,440760,0
+HNI.US,D,20251023,000000,44.66,44.97,44.25,44.79,488443,0
+HNI.US,D,20251024,000000,45.2,45.36,44.9,45.25,397698,0
+HNI.US,D,20251027,000000,45.6,45.645,44.86,44.95,878843,0
+HNI.US,D,20251028,000000,46.09,46.46,43.775,44.7,860405,0
+HNI.US,D,20251029,000000,44.475,44.475,40.97,41.4,799431,0
+HNI.US,D,20251030,000000,41.15,41.835,40.8759,41.39,831901,0
+HNI.US,D,20251031,000000,41.15,41.21,40.555,40.92,640375,0
+HNI.US,D,20251103,000000,40.54,40.895,39.66,40.22,1129199,0
+HNI.US,D,20251104,000000,40.085,40.555,39.72,40.22,595224,0
+HNI.US,D,20251105,000000,40.235,40.4973,39.24,40.18,508463,0
+HNI.US,D,20251106,000000,40.25,40.54,39.34,39.78,494519,0
+HNI.US,D,20251107,000000,39.72,40.19,38.9925,39.46,590249,0
+HNI.US,D,20251110,000000,39.54,39.95,39.18,39.41,672465,0
+HNI.US,D,20251111,000000,39.58,39.725,39.14,39.5,584827,0
+HNI.US,D,20251112,000000,39.597,39.96,39.365,39.65,593076,0
+HNI.US,D,20251113,000000,39.4,39.78,38.8928,39.04,812904,0
+HNI.US,D,20251114,000000,39.04,39.28,38.44,39.2,521820,0
+HNI.US,D,20251117,000000,38.86,39.28,38.035,38.27,495587,0
+HNI.US,D,20251118,000000,38.23,39.39,38.23,39.09,686628,0
+HNI.US,D,20251119,000000,39.29,39.33,38.64,39.24,516569,0
+HNI.US,D,20251120,000000,39.4,39.86,38.81,39.34,484589,0
+HNI.US,D,20251121,000000,39.485,41.2,39.485,40.91,1147442,0
+HNI.US,D,20251124,000000,40.67,40.845,39.97,40.37,731098,0
+HNI.US,D,20251125,000000,40.295,41.43,40.29,41.28,558434,0
+HNI.US,D,20251126,000000,41.1,41.56,40.96,41.13,501479,0
+HNI.US,D,20251128,000000,40.985,41.54,40.985,41.52,207814,0
+HNI.US,D,20251201,000000,41.14,42.18,40.96,41.82,851210,0
+HNI.US,D,20251202,000000,41.965,42.29,41.505,41.89,603976,0
+HNI.US,D,20251203,000000,41.99,42.52,41.67,41.91,584201,0
+HNI.US,D,20251204,000000,41.92,41.92,40.53,41.18,723117,0
+HNI.US,D,20251205,000000,41.435,41.435,40.655,40.92,558190,0
+HNI.US,D,20251208,000000,41.045,41.91,40.52,40.73,1412164,0
+HNI.US,D,20251209,000000,40.5627,41.42,40.405,40.72,5238164,0
+HNI.US,D,20251210,000000,40.23,43.05,40.13,42.54,1264920,0
+HNI.US,D,20251211,000000,42.635,44.42,41.91,42.22,1536363,0
+HNI.US,D,20251212,000000,42.37,42.57,41.37,41.64,853841,0
+HNI.US,D,20251215,000000,41.855,42.01,41.35,41.55,1476044,0
+HNI.US,D,20251216,000000,41.5,41.87,41,41.05,1176207,0
+HNI.US,D,20251217,000000,41.12,42.57,41.05,42.48,1036395,0
+HNI.US,D,20251218,000000,43.46,43.74,42.73,43,1636837,0
+HNI.US,D,20251219,000000,42.91,43.21,41.72,42.1,2378701,0
+HNI.US,D,20251222,000000,42.07,42.81,41.97,42.51,839107,0
+HNI.US,D,20251223,000000,42.01,42.602,42.01,42.21,758089,0
+HNI.US,D,20251224,000000,42.09,42.49,42.055,42.33,177702,0
+HNI.US,D,20251226,000000,42.12,42.78,42.07,42.33,320044,0
+HNI.US,D,20251229,000000,42.57,42.74,42.03,42.74,351428,0
+HNI.US,D,20251230,000000,42.31,42.85,42.31,42.44,405924,0
+HNI.US,D,20251231,000000,42.435,42.63,42,42.04,360370,0
+HNI.US,D,20260102,000000,42.12,42.67,41.53,42.58,556515,0
+HNI.US,D,20260105,000000,42.08,43.495,42.08,42.74,550377,0
+HNI.US,D,20260106,000000,42.27,43.4,42.21,43.35,572486,0
+HNI.US,D,20260107,000000,43.47,43.74,42.5875,42.95,614359,0
+HNI.US,D,20260108,000000,42.81,43.945,42.66,43.65,384317,0
+HNI.US,D,20260109,000000,43.64,44.44,43.64,44.38,283874,0
+HNI.US,D,20260112,000000,44.02,44.97,43.86,44.84,453542,0
+HNI.US,D,20260113,000000,44.75,45.32,44.6401,44.87,644808,0
+HNI.US,D,20260114,000000,44.6835,45.465,44.6835,45.32,378163,0
+HNI.US,D,20260115,000000,45.48,46.49,45.17,46.12,618496,0
+HNI.US,D,20260116,000000,46.22,47.23,45.88,47.19,557026,0
+HNI.US,D,20260120,000000,46.665,46.8714,46.3534,46.51,592090,0
+HNI.US,D,20260121,000000,46.935,47.89,46.93,47.53,410886,0
+HNI.US,D,20260122,000000,47.755,48.3599,47.66,47.88,535382,0
+HNI.US,D,20260123,000000,47.84,48.01,47.31,47.58,467391,0
+HNI.US,D,20260126,000000,47.6,47.87,46.93,47.54,371260,0
+HNI.US,D,20260127,000000,47.32,47.6,47.0501,47.42,359450,0
+HNI.US,D,20260128,000000,47.215,47.795,46.92,47.33,621623,0
+HNI.US,D,20260129,000000,47.51,47.72,46.95,47.32,422860,0
+HNI.US,D,20260130,000000,47.325,48,47.055,47.79,491571,0
+HNI.US,D,20260202,000000,47.86,48.765,47.5812,48.7,569546,0
+HNI.US,D,20260203,000000,48.35,49.66,48.255,48.87,387350,0
+HNI.US,D,20260204,000000,49.52,50.5099,49.37,50.3,452698,0
+HNI.US,D,20260205,000000,50.315,51.825,50.25,51.38,591710,0
+HNI.US,D,20260206,000000,51.69,52.79,51.54,52.55,483295,0
+HNI.US,D,20260209,000000,52.33,52.62,51.51,51.79,460818,0
+HNI.US,D,20260210,000000,51.785,52.59,51.62,51.86,426359,0
+HNI.US,D,20260211,000000,52.08,52.35,51.64,51.72,459411,0
+HNI.US,D,20260212,000000,52.01,52.24,49.63,49.69,855119,0
+HNI.US,D,20260213,000000,49.4614,50.665,49.4614,50.03,713029,0
+HNI.US,D,20260217,000000,50.655,50.725,49.835,50.02,614105,0
+HNI.US,D,20260218,000000,49.86,50.7,49.7715,50.14,426132,0
diff --git a/daily/us/nyse stocks/1/hog.us.txt b/daily/us/nyse stocks/1/hog.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..32e5d7ac75fdedbfc15e37e496cc0c317557b9cc
--- /dev/null
+++ b/daily/us/nyse stocks/1/hog.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HOG.US,D,20050225,000000,47.3953,48.1779,47.3953,48.1296,1262486.7081986,0
+HOG.US,D,20050228,000000,48.0919,48.2611,47.7658,47.9596,1717676.7966244,0
+HOG.US,D,20050301,000000,47.9675,48.1009,47.5889,47.8618,888192.83605736,0
+HOG.US,D,20050302,000000,47.4723,48.0465,47.4723,47.6532,1134885.4666468,0
+HOG.US,D,20050303,000000,47.7284,48.3005,47.6345,48.1928,1019277.9565873,0
+HOG.US,D,20050304,000000,48.4192,48.4192,47.7827,47.8212,1267778.804352,0
+HOG.US,D,20050307,000000,47.8311,48.0367,47.4882,47.5148,1595754.1867385,0
+HOG.US,D,20050308,000000,47.1987,47.4319,46.7005,46.9288,2254799.2593578,0
+HOG.US,D,20050309,000000,46.9288,47.1235,46.6263,46.6263,1988886.0998139,0
+HOG.US,D,20050310,000000,46.7134,46.9811,46.5414,46.8299,1251774.0080122,0
+HOG.US,D,20050311,000000,46.8231,47.3172,46.7351,46.8162,926639.96520476,0
+HOG.US,D,20050314,000000,46.8755,47.3251,46.8162,47.2064,1178620.6444552,0
+HOG.US,D,20050315,000000,47.4032,47.7114,47.2924,47.4032,1421700.8881866,0
+HOG.US,D,20050316,000000,47.4032,47.6444,46.653,46.8913,2536846.7349944,0
+HOG.US,D,20050317,000000,46.7737,46.8536,46.5908,46.6195,2192227.0524882,0
+HOG.US,D,20050318,000000,46.8755,47.1987,46.7647,46.9357,2282286.7912898,0
+HOG.US,D,20050321,000000,47.082,47.2797,46.6195,47.0058,1329322.9481829,0
+HOG.US,D,20050322,000000,47.0058,47.082,46.1926,46.1926,2440981.8803932,0
+HOG.US,D,20050323,000000,45.989,46.1629,45.3011,46.0611,2604968.0537768,0
+HOG.US,D,20050324,000000,46.0611,46.242,45.5344,45.6826,1979596.0931631,0
+HOG.US,D,20050328,000000,46.0374,46.0374,45.5285,45.5344,1489567.2149556,0
+HOG.US,D,20050329,000000,45.3407,45.5344,44.3436,44.4235,3628892.5314992,0
+HOG.US,D,20050330,000000,44.3346,44.804,44.3346,44.7042,2596452.1300242,0
+HOG.US,D,20050331,000000,44.8366,45.148,44.7596,44.7674,1814831.789389,0
+HOG.US,D,20050401,000000,44.8366,45.0639,43.8514,44.0085,2987907.3694235,0
+HOG.US,D,20050404,000000,43.967,44.1814,43.4866,43.9077,2197124.5181444,0
+HOG.US,D,20050405,000000,43.8781,44.7922,43.6982,44.645,2385115.3563549,0
+HOG.US,D,20050406,000000,44.7981,44.9216,44.5105,44.5668,1479628.5976674,0
+HOG.US,D,20050407,000000,44.6814,44.7121,44.2792,44.4651,1843734.9317452,0
+HOG.US,D,20050408,000000,44.5728,44.892,44.2536,44.388,2307054.408411,0
+HOG.US,D,20050411,000000,44.3099,44.5263,44.0994,44.2723,1900893.6176932,0
+HOG.US,D,20050412,000000,44.0787,45.8378,43.9384,45.5492,4464571.1789975,0
+HOG.US,D,20050413,000000,38.0621,38.5978,36.9374,37.9228,45517929.174011,0
+HOG.US,D,20050414,000000,37.899,37.9534,36.1459,36.5826,20434621.821266,0
+HOG.US,D,20050415,000000,36.5826,36.5826,35.3869,35.5005,9783793.6255456,0
+HOG.US,D,20050418,000000,35.4905,36.305,34.9866,35.963,7208760.8246558,0
+HOG.US,D,20050419,000000,36.1527,36.636,36.1527,36.4087,6086386.1566398,0
+HOG.US,D,20050420,000000,36.6043,36.6598,35.202,35.202,6241990.9853891,0
+HOG.US,D,20050421,000000,35.6497,36.8327,35.5608,36.7842,5562940.1703134,0
+HOG.US,D,20050422,000000,36.8238,37.2033,35.7476,36.2031,5723188.4845783,0
+HOG.US,D,20050425,000000,36.3959,36.5065,36.0332,36.3633,5804988.303514,0
+HOG.US,D,20050426,000000,36.3633,36.467,35.8553,35.8553,5300901.4727524,0
+HOG.US,D,20050427,000000,35.8613,36.636,35.7674,36.4927,4737330.6717294,0
+HOG.US,D,20050428,000000,36.4927,36.5826,35.9482,35.9482,4330774.2386412,0
+HOG.US,D,20050429,000000,36.1172,36.4433,35.459,36.4433,3935839.167756,0
+HOG.US,D,20050502,000000,36.6202,37.4514,36.6202,37.3348,4399286.1404286,0
+HOG.US,D,20050503,000000,37.2428,37.4968,36.8168,36.9849,3996865.2325754,0
+HOG.US,D,20050504,000000,37.2033,38.2479,37.0333,38.2113,5088658.0608129,0
+HOG.US,D,20050505,000000,38.0621,38.1777,37.5284,37.6836,2998615.0102447,0
+HOG.US,D,20050506,000000,37.6747,38.1233,37.6747,37.8625,3755852.245525,0
+HOG.US,D,20050509,000000,37.9761,38.1015,37.8219,38.0088,2921590.220324,0
+HOG.US,D,20050510,000000,37.8625,38.0798,37.7123,37.738,3256277.3567801,0
+HOG.US,D,20050511,000000,37.899,38.0176,37.3189,37.396,3934933.5413588,0
+HOG.US,D,20050512,000000,37.3595,37.3595,36.4017,36.4265,4988794.2838413,0
+HOG.US,D,20050513,000000,36.5826,36.7635,35.969,36.3504,3270336.3212074,0
+HOG.US,D,20050516,000000,36.4265,36.9077,36.1607,36.884,2281636.1569061,0
+HOG.US,D,20050517,000000,36.7408,37.482,36.6113,37.4039,4428575.8182974,0
+HOG.US,D,20050518,000000,37.4968,38.2567,37.4741,38.1165,4368453.3561289,0
+HOG.US,D,20050519,000000,38.3111,38.5058,37.7449,38.4129,3232019.7236859,0
+HOG.US,D,20050520,000000,37.7854,38.987,37.7854,38.7558,4357487.6876751,0
+HOG.US,D,20050523,000000,38.6777,38.987,38.4643,38.4643,4278523.1370802,0
+HOG.US,D,20050524,000000,38.4505,38.6531,37.899,38.0948,2532974.2967574,0
+HOG.US,D,20050525,000000,38.0532,38.3912,37.8693,38.3655,2461751.5870171,0
+HOG.US,D,20050526,000000,38.5493,38.5582,38.3823,38.4643,2275185.4660882,0
+HOG.US,D,20050527,000000,38.5443,38.8231,38.498,38.6709,1635105.9304098,0
+HOG.US,D,20050531,000000,38.405,38.5978,37.9761,38.0028,2675154.6054941,0
+HOG.US,D,20050601,000000,37.9761,38.0176,37.4592,37.5432,3120801.7190017,0
+HOG.US,D,20050602,000000,37.6105,37.7854,37.0729,37.4741,4063697.4250674,0
+HOG.US,D,20050603,000000,37.396,37.6747,37.3189,37.5127,1813673.1947246,0
+HOG.US,D,20050606,000000,37.3189,37.5591,36.9849,37.5284,3285176.4516441,0
+HOG.US,D,20050607,000000,37.5127,38.1322,37.4898,37.8377,2270544.0043187,0
+HOG.US,D,20050608,000000,37.8763,38.1322,37.7449,37.8912,2386279.0103848,0
+HOG.US,D,20050609,000000,37.9306,38.2717,37.7449,38.1935,2192227.0524882,0
+HOG.US,D,20050610,000000,38.1847,38.2884,37.9761,38.1717,1866700.4029298,0
+HOG.US,D,20050613,000000,38.1165,38.5443,38.1015,38.242,1464408.0029565,0
+HOG.US,D,20050614,000000,38.0878,38.4277,37.986,38.2113,2528073.7954821,0
+HOG.US,D,20050615,000000,38.4416,38.5908,38.1717,38.3912,2069913.8595974,0
+HOG.US,D,20050616,000000,38.2884,38.4416,38.2717,38.3655,2124100.6743403,0
+HOG.US,D,20050617,000000,38.5236,38.5375,38.2884,38.4643,2057268.4818483,0
+HOG.US,D,20050620,000000,38.3477,38.5236,38.153,38.3655,1392158.2420505,0
+HOG.US,D,20050621,000000,38.3655,38.5582,38.0532,38.5058,1925664.2704337,0
+HOG.US,D,20050622,000000,38.5582,40.009,38.3655,39.9784,4969829.7587734,0
+HOG.US,D,20050623,000000,39.918,40.4566,39.588,39.7223,4480185.3923324,0
+HOG.US,D,20050624,000000,39.5672,39.9102,39.1896,39.42,3704375.2268621,0
+HOG.US,D,20050627,000000,39.2559,39.4487,38.6976,38.8448,2781860.6681615,0
+HOG.US,D,20050628,000000,38.8596,39.1156,38.6145,38.8596,2260346.3475246,0
+HOG.US,D,20050629,000000,38.8665,38.9793,38.5285,38.7212,2118809.5900601,0
+HOG.US,D,20050630,000000,38.6619,38.8665,38.3655,38.4416,1999206.1932493,0
+HOG.US,D,20050701,000000,38.7558,39.08,38.49,38.5839,1393316.836715,0
+HOG.US,D,20050705,000000,38.5839,39.002,38.147,38.8398,1769803.4377978,0
+HOG.US,D,20050706,000000,38.987,38.992,38.7391,38.8833,1695745.4597168,0
+HOG.US,D,20050707,000000,38.3655,38.5443,37.9939,38.2717,2613615.5210285,0
+HOG.US,D,20050708,000000,38.2884,38.7825,38.1717,38.5493,2782894.8024384,0
+HOG.US,D,20050711,000000,38.909,39.4901,38.8745,39.413,2776314.5918678,0
+HOG.US,D,20050712,000000,39.3172,39.3172,38.4416,38.5236,2920043.0664006,0
+HOG.US,D,20050713,000000,40.3806,40.5436,38.7618,39.0484,14876965.652121,0
+HOG.US,D,20050714,000000,39.2964,39.7431,39.2173,39.7076,4081506.39109,0
+HOG.US,D,20050715,000000,39.7076,41.5971,39.7076,41.5576,6027037.7773697,0
+HOG.US,D,20050718,000000,41.4657,41.4805,40.9241,40.9823,2724833.5257126,0
+HOG.US,D,20050719,000000,41.0387,41.4568,40.9024,41.442,2134422.7915219,0
+HOG.US,D,20050720,000000,41.2888,41.5043,40.7917,41.3124,3389165.63512,0
+HOG.US,D,20050721,000000,41.2206,41.3274,40.8451,41.1395,1717165.8007244,0
+HOG.US,D,20050722,000000,41.271,41.5793,40.9913,41.4251,1447245.6238253,0
+HOG.US,D,20050725,000000,41.3204,42.0487,41.1801,41.8541,4283426.6739749,0
+HOG.US,D,20050726,000000,41.8541,41.8768,41.3401,41.6435,2126034.3637761,0
+HOG.US,D,20050727,000000,41.6377,41.6377,41.1545,41.4331,1600785.2196397,0
+HOG.US,D,20050728,000000,41.4173,41.8393,41.3351,41.7365,1411247.227506,0
+HOG.US,D,20050729,000000,41.773,41.8481,41.1722,41.2255,1429703.792293,0
+HOG.US,D,20050801,000000,40.4853,41.4736,40.4853,41.0565,1870053.7502821,0
+HOG.US,D,20050802,000000,40.9823,41.1317,40.5703,40.9241,1653170.9003191,0
+HOG.US,D,20050803,000000,40.8074,41.017,40.4566,40.7997,1191390.4825918,0
+HOG.US,D,20050804,000000,40.5348,40.7917,40.3865,40.7512,1513564.796671,0
+HOG.US,D,20050805,000000,40.6918,40.7205,39.76,39.8449,2204743.9223575,0
+HOG.US,D,20050808,000000,39.8449,40.5348,39.5267,40.3034,1969016.9602218,0
+HOG.US,D,20050809,000000,40.5348,40.7433,40.2313,40.4032,1161979.3799548,0
+HOG.US,D,20050810,000000,40.4566,41.1545,40.3479,40.4102,1716902.7137263,0
+HOG.US,D,20050811,000000,40.4289,40.6988,40.1088,40.3806,1160303.7181517,0
+HOG.US,D,20050812,000000,40.264,40.4932,39.9852,40.3865,874773.37541012,0
+HOG.US,D,20050815,000000,40.4566,40.511,40.0387,40.1839,1307386.55191,0
+HOG.US,D,20050816,000000,39.9625,40.0238,39.413,39.42,2080364.4846588,0
+HOG.US,D,20050817,000000,39.4901,39.6443,38.9545,39.3745,1446863.1358051,0
+HOG.US,D,20050818,000000,39.1719,39.5267,38.987,39.4318,941479.08376845,0
+HOG.US,D,20050819,000000,39.6048,39.7076,39.3341,39.6276,1396159.1881672,0
+HOG.US,D,20050822,000000,39.6276,39.918,38.8231,38.9634,2136356.4809577,0
+HOG.US,D,20050823,000000,38.8518,39.1629,38.5375,38.9238,2857850.3119322,0
+HOG.US,D,20050824,000000,38.8319,39.4575,38.6442,38.7914,1794705.6340374,0
+HOG.US,D,20050825,000000,38.8062,39.0711,38.6619,38.987,946639.63642272,0
+HOG.US,D,20050826,000000,38.8448,38.8448,38.1095,38.1095,2532200.2138593,0
+HOG.US,D,20050829,000000,36.8168,38.1322,36.8168,37.8466,3031131.551332,0
+HOG.US,D,20050830,000000,37.8466,38.0948,37.6747,37.9454,2502009.9689588,0
+HOG.US,D,20050831,000000,37.9761,38.2647,37.6273,38.1777,2155713.6127766,0
+HOG.US,D,20050901,000000,38.1015,38.4129,37.8072,37.8072,2131198.9639227,0
+HOG.US,D,20050902,000000,37.813,38.1233,37.7854,37.8219,1336287.67052,0
+HOG.US,D,20050906,000000,37.9761,38.4733,37.9761,38.147,1387380.1774166,0
+HOG.US,D,20050907,000000,38.147,38.3022,37.8912,38.2113,1875603.874068,0
+HOG.US,D,20050908,000000,38.0325,38.235,37.899,38.1847,1583109.8208624,0
+HOG.US,D,20050909,000000,38.2271,38.7618,38.2271,38.6896,1872374.9871034,0
+HOG.US,D,20050912,000000,38.747,39.6996,38.5978,39.4674,2389244.8103514,0
+HOG.US,D,20050913,000000,39.6443,39.7658,39.0167,39.2559,1958693.8311672,0
+HOG.US,D,20050914,000000,39.2253,39.7915,39.1629,39.6532,3089450.8556905,0
+HOG.US,D,20050915,000000,39.6532,39.8835,39.4951,39.8252,2010172.8735761,0
+HOG.US,D,20050916,000000,39.918,40.1246,39.6621,40.0702,2430663.8107039,0
+HOG.US,D,20050919,000000,39.9951,40.34,39.8686,40.2797,2608711.9841339,0
+HOG.US,D,20050920,000000,40.2254,40.2313,38.6709,38.7677,6764147.8454252,0
+HOG.US,D,20050921,000000,38.4811,38.6274,38.0394,38.0394,4013896.0682077,0
+HOG.US,D,20050922,000000,37.7073,38.6205,37.5956,38.5582,2510524.8808383,0
+HOG.US,D,20050923,000000,38.3477,38.3655,37.7695,37.7695,2995127.0837741,0
+HOG.US,D,20050926,000000,37.8219,37.899,37.2033,37.899,3345946.512577,0
+HOG.US,D,20050927,000000,37.7854,37.8466,36.8238,36.9019,3947966.4664936,0
+HOG.US,D,20050928,000000,36.9691,37.0729,36.7408,36.8682,2544070.4968372,0
+HOG.US,D,20050929,000000,36.6459,36.7408,36.0164,36.3504,4098666.7464751,0
+HOG.US,D,20050930,000000,36.3108,37.8693,36.1874,37.5432,3822039.8748717,0
+HOG.US,D,20051003,000000,37.7449,38.2271,37.4276,37.4444,2738889.4545205,0
+HOG.US,D,20051004,000000,37.4119,37.8219,36.894,36.9937,2446401.4725532,0
+HOG.US,D,20051005,000000,35.7317,35.9245,34.4904,34.7277,10275111.630044,0
+HOG.US,D,20051006,000000,34.8789,35.2505,34.6832,34.8146,5479209.6975612,0
+HOG.US,D,20051007,000000,34.8789,35.1397,34.8542,34.9066,3613928.9525479,0
+HOG.US,D,20051010,000000,35.0785,35.1033,34.4144,34.4144,4016346.8247819,0
+HOG.US,D,20051011,000000,35.3572,35.8613,34.7839,35.3433,5910140.1291467,0
+HOG.US,D,20051012,000000,37.1183,37.2428,35.2277,36.3504,12089685.3918,0
+HOG.US,D,20051013,000000,36.4017,38.2647,36.1874,37.6667,7559308.0596028,0
+HOG.US,D,20051014,000000,37.7527,38.2884,37.4444,38.1322,3574448.7009966,0
+HOG.US,D,20051017,000000,38.0176,38.3269,37.899,37.9682,2628322.08422,0
+HOG.US,D,20051018,000000,37.7854,37.9089,37.5511,37.6105,3368906.9243961,0
+HOG.US,D,20051019,000000,37.5897,38.576,37.2962,38.4583,3962549.5811707,0
+HOG.US,D,20051020,000000,38.4583,38.8319,37.9089,38.2567,3055514.6566867,0
+HOG.US,D,20051021,000000,38.405,38.747,38.1322,38.3477,2361627.7586665,0
+HOG.US,D,20051024,000000,38.3477,39.1285,38.3477,39.0997,2045271.7147367,0
+HOG.US,D,20051025,000000,38.8665,38.909,38.1015,38.3734,1753030.6297984,0
+HOG.US,D,20051026,000000,38.2884,38.5978,38.0255,38.0948,1687229.5359642,0
+HOG.US,D,20051027,000000,38.1322,38.3655,37.653,37.7449,2725864.6243704,0
+HOG.US,D,20051028,000000,37.9386,38.0088,36.6676,37.7617,3663340.738276,0
+HOG.US,D,20051031,000000,37.7617,38.5493,37.7617,38.3912,3319240.1466546,0
+HOG.US,D,20051101,000000,38.4811,38.5236,37.7527,38.49,4308584.874101,0
+HOG.US,D,20051102,000000,38.5582,39.837,38.5058,39.6779,4602887.1444818,0
+HOG.US,D,20051103,000000,39.6621,40.2106,39.6532,39.7223,3372395.8627396,0
+HOG.US,D,20051104,000000,39.7223,39.7223,39.3399,39.503,2246153.8158523,0
+HOG.US,D,20051107,000000,39.6048,40.4735,39.5109,40.3806,3043907.460707,0
+HOG.US,D,20051108,000000,40.3806,40.3806,39.76,39.7658,2614901.6116998,0
+HOG.US,D,20051109,000000,40.1473,40.3806,39.7995,40.3034,1995598.8657566,0
+HOG.US,D,20051110,000000,40.3034,41.3491,40.2797,41.3204,2843275.2922395,0
+HOG.US,D,20051111,000000,41.1545,41.3866,40.9449,41.3797,2803537.0130556,0
+HOG.US,D,20051114,000000,41.1545,41.4568,41.1545,41.442,1715875.6625607,0
+HOG.US,D,20051115,000000,41.271,41.3204,40.8253,40.932,2367953.9890968,0
+HOG.US,D,20051116,000000,40.5753,41.105,40.4803,41.0239,2467946.2739483,0
+HOG.US,D,20051117,000000,40.8451,41.4864,40.8253,41.4568,1976109.1785658,0
+HOG.US,D,20051118,000000,41.6979,41.8224,41.3274,41.4953,1829925.8999662,0
+HOG.US,D,20051121,000000,41.4173,42.5112,41.2482,42.5112,2006431.9788384,0
+HOG.US,D,20051122,000000,42.3176,42.4688,41.9905,42.2178,2499557.1886383,0
+HOG.US,D,20051123,000000,42.0873,43.3503,41.8541,43.2248,2515424.3702407,0
+HOG.US,D,20051125,000000,42.9777,43.0874,42.6684,42.7069,682018.63878852,0
+HOG.US,D,20051128,000000,42.7504,43.0874,42.3739,42.701,1945272.3467737,0
+HOG.US,D,20051129,000000,42.8897,43.1408,42.6358,42.8157,1686456.4649391,0
+HOG.US,D,20051130,000000,42.5884,42.7296,41.7365,41.7453,2684571.0962786,0
+HOG.US,D,20051201,000000,41.8541,42.0577,41.5427,41.86,2398789.8090157,0
+HOG.US,D,20051202,000000,41.86,42.0794,41.4173,41.773,1622200.501282,0
+HOG.US,D,20051205,000000,41.5793,41.7651,41.2334,41.4657,2475947.1543085,0
+HOG.US,D,20051206,000000,41.4657,41.4657,39.918,39.9784,4134533.5992954,0
+HOG.US,D,20051207,000000,40.2254,40.2403,39.588,39.918,2966494.1115276,0
+HOG.US,D,20051208,000000,39.5267,39.67,38.5978,39.4832,4379418.0127096,0
+HOG.US,D,20051209,000000,39.4951,39.8449,39.3825,39.7757,1228293.4934352,0
+HOG.US,D,20051212,000000,39.9546,40.4853,39.6443,40.34,2360085.6641087,0
+HOG.US,D,20051213,000000,40.1839,40.7512,40.0861,40.6365,1532660.8652381,0
+HOG.US,D,20051214,000000,40.4932,41.4568,40.2797,41.1395,3346077.0442028,0
+HOG.US,D,20051215,000000,41.0318,41.3204,40.9241,41.1545,2053528.5989836,0
+HOG.US,D,20051216,000000,41.2552,41.3955,40.7087,40.7145,3012422.0182774,0
+HOG.US,D,20051219,000000,40.6918,41.1545,40.4359,40.5348,2925073.087429,0
+HOG.US,D,20051220,000000,40.4566,40.7817,39.9319,40.1691,2386014.9115137,0
+HOG.US,D,20051221,000000,40.1839,40.3034,39.9704,40.0931,1589429.9800542,0
+HOG.US,D,20051222,000000,40.3034,40.5614,39.8835,40.3559,1508143.1807649,0
+HOG.US,D,20051223,000000,40.248,40.3034,39.9546,40.1691,704205.97958268,0
+HOG.US,D,20051227,000000,40.264,40.5189,40.2027,40.2797,1639620.9080459,0
+HOG.US,D,20051228,000000,40.3034,40.7817,40.264,40.685,1125465.9402431,0
+HOG.US,D,20051229,000000,40.6918,40.9449,40.4359,40.4359,1450606.054289,0
+HOG.US,D,20051230,000000,40.2403,40.2797,39.8923,39.9102,1665168.6793038,0
+HOG.US,D,20060103,000000,40.5961,40.5961,38.9793,39.7353,2507036.9543679,0
+HOG.US,D,20060104,000000,39.6829,39.6829,38.992,39.2964,3189054.5812834,0
+HOG.US,D,20060105,000000,39.4487,40.2797,39.3745,39.9951,2491818.3834031,0
+HOG.US,D,20060106,000000,40.0634,40.4192,39.7757,40.4192,1807608.0275462,0
+HOG.US,D,20060109,000000,40.1839,40.3717,39.8923,39.9418,1948632.7772374,0
+HOG.US,D,20060110,000000,39.6443,41.8146,39.5514,41.6979,4657332.9987305,0
+HOG.US,D,20060111,000000,41.5971,42.3512,41.3955,41.9134,3749530.062587,0
+HOG.US,D,20060112,000000,40.8401,42.0873,40.7571,41.8768,4202271.4181846,0
+HOG.US,D,20060113,000000,41.8768,42.5112,40.5278,40.9706,3477933.2120118,0
+HOG.US,D,20060117,000000,40.6514,40.7205,40.0634,40.3479,2275444.5055941,0
+HOG.US,D,20060118,000000,40.3034,40.3094,39.5969,39.9102,3530320.9164372,0
+HOG.US,D,20060119,000000,39.918,42.5666,39.918,41.8925,9194931.0571511,0
+HOG.US,D,20060120,000000,41.5427,41.8304,40.8164,41.1545,4428319.8144108,0
+HOG.US,D,20060123,000000,41.3491,41.8858,41.3124,41.7503,2817080.9340903,0
+HOG.US,D,20060124,000000,41.7365,41.7899,41.0239,41.4024,2814243.6420036,0
+HOG.US,D,20060125,000000,41.4657,41.6297,41.0081,41.4173,2759022.6929837,0
+HOG.US,D,20060126,000000,41.4657,42.0873,41.4251,41.9974,3009324.6748119,0
+HOG.US,D,20060127,000000,42.1969,42.3798,41.7582,42.3512,3015777.3893759,0
+HOG.US,D,20060130,000000,42.3086,42.3798,41.9845,42.1397,1980111.1365555,0
+HOG.US,D,20060131,000000,41.946,41.9697,41.3628,41.4864,2831921.0645272,0
+HOG.US,D,20060201,000000,41.4736,41.4736,40.7205,41.1959,4196079.7668725,0
+HOG.US,D,20060202,000000,41.1801,41.1801,40.4289,40.5753,3270597.3844592,0
+HOG.US,D,20060203,000000,40.4932,40.6514,40.1631,40.6514,2391307.007667,0
+HOG.US,D,20060206,000000,40.4566,40.5031,39.7658,39.9625,2239965.2001594,0
+HOG.US,D,20060207,000000,39.5267,39.8686,39.0267,39.0267,4436317.6591518,0
+HOG.US,D,20060208,000000,39.1799,39.8163,38.8319,39.7817,2711153.0018135,0
+HOG.US,D,20060209,000000,39.8321,40.3865,39.4407,39.9784,2168225.4232805,0
+HOG.US,D,20060210,000000,39.9784,40.264,39.9012,40.1088,2181903.9234335,0
+HOG.US,D,20060213,000000,39.8765,40.2027,39.6779,40.0702,1942956.1693177,0
+HOG.US,D,20060214,000000,40.0791,40.2027,39.5604,40.2027,2086813.1517306,0
+HOG.US,D,20060215,000000,40.1088,40.3647,40.0387,40.3262,1430733.8790778,0
+HOG.US,D,20060216,000000,40.3954,40.4932,40.1839,40.3559,1797154.3668655,0
+HOG.US,D,20060217,000000,40.4429,40.5881,40.27,40.3262,1278877.0281779,0
+HOG.US,D,20060221,000000,40.3262,40.7294,40.0011,40.5031,1738713.6377386,0
+HOG.US,D,20060222,000000,40.5031,40.7205,40.3559,40.6038,2327958.6941531,0
+HOG.US,D,20060223,000000,40.3806,40.7917,40.1572,40.5348,1519628.9519764,0
+HOG.US,D,20060224,000000,40.5525,40.7512,40.27,40.7087,1309191.7334659,0
+HOG.US,D,20060227,000000,40.6365,41.3955,40.5881,41.3204,2108875.0202641,0
+HOG.US,D,20060228,000000,41.2334,41.2809,40.5031,40.6988,1597041.2892827,0
+HOG.US,D,20060301,000000,40.6988,40.9823,39.9102,40.4656,2348599.8928972,0
+HOG.US,D,20060302,000000,40.4429,40.4516,39.8321,39.9457,1564011.7285492,0
+HOG.US,D,20060303,000000,39.5672,40.0011,39.503,39.7353,1251774.0080122,0
+HOG.US,D,20060306,000000,39.6196,40.1394,39.3903,39.8518,1385706.5393596,0
+HOG.US,D,20060307,000000,39.5672,39.8835,39.4487,39.6048,2735927.7020462,0
+HOG.US,D,20060308,000000,39.503,39.7817,39.0869,39.7431,2954751.3245564,0
+HOG.US,D,20060309,000000,39.76,39.76,38.7054,38.8319,3171635.1863925,0
+HOG.US,D,20060310,000000,38.7558,39.5109,38.5236,39.3498,2548713.9823529,0
+HOG.US,D,20060313,000000,39.2964,39.6779,39.0267,39.1156,1704777.4387348,0
+HOG.US,D,20060314,000000,39.0642,39.1285,37.8526,38.7391,4557211.1941262,0
+HOG.US,D,20060315,000000,38.8665,38.9634,38.4733,38.747,2884948.2727324,0
+HOG.US,D,20060316,000000,38.7054,38.8319,38.1619,38.2804,2614901.6116998,0
+HOG.US,D,20060317,000000,38.2024,38.2717,37.1103,37.899,4495668.0621682,0
+HOG.US,D,20060320,000000,37.899,37.9761,37.4356,37.5205,2878238.5424088,0
+HOG.US,D,20060321,000000,37.5205,38.9387,37.5205,38.5582,4848934.2000529,0
+HOG.US,D,20060322,000000,38.5582,38.8596,38.0176,38.5236,4369228.4509001,0
+HOG.US,D,20060323,000000,38.4811,38.4811,38.0028,38.1233,2517494.6625408,0
+HOG.US,D,20060324,000000,38.2479,39.6907,38.0948,39.5821,4587273.9430199,0
+HOG.US,D,20060327,000000,39.6048,40.511,39.3745,40.4656,4441607.7315589,0
+HOG.US,D,20060328,000000,39.8765,40.6918,39.8765,39.8923,2136101.4889442,0
+HOG.US,D,20060329,000000,40.264,40.7087,40.2254,40.6435,1927212.4362299,0
+HOG.US,D,20060330,000000,40.764,41.271,40.6761,41.0081,2338536.8152213,0
+HOG.US,D,20060331,000000,40.8451,40.9606,40.1473,40.2106,2081268.0873099,0
+HOG.US,D,20060403,000000,40.3806,40.4656,39.4674,39.503,2200483.936735,0
+HOG.US,D,20060404,000000,39.6048,39.9418,39.1363,39.6443,2436465.8908841,0
+HOG.US,D,20060405,000000,39.4951,39.6996,39.2173,39.3578,2607162.8064644,0
+HOG.US,D,20060406,000000,39.2173,39.6354,39.0869,39.6354,2953976.2297853,0
+HOG.US,D,20060407,000000,39.7223,40.764,39.7223,40.6514,3375618.678466,0
+HOG.US,D,20060410,000000,40.8876,41.3866,40.6918,41.0387,2743280.983642,0
+HOG.US,D,20060411,000000,41.0803,41.2552,40.1473,41.0565,4078278.5159984,0
+HOG.US,D,20060412,000000,39.5267,39.9625,38.4811,38.6205,7552862.4281504,0
+HOG.US,D,20060413,000000,38.5236,38.987,38.2271,38.4505,4052730.7447406,0
+HOG.US,D,20060417,000000,38.405,39.4901,38.405,39.3578,5404888.6324821,0
+HOG.US,D,20060418,000000,39.3655,40.264,39.3578,40.1839,5491846.9803258,0
+HOG.US,D,20060419,000000,39.918,40.0387,39.413,39.5424,2078037.176599,0
+HOG.US,D,20060420,000000,39.3745,39.9457,39.3745,39.8923,1882184.0846388,0
+HOG.US,D,20060421,000000,40.0861,40.0861,39.5604,39.7995,1804383.1880738,0
+HOG.US,D,20060424,000000,39.5168,39.7995,39.3655,39.5604,1202233.7144043,0
+HOG.US,D,20060425,000000,39.4318,39.9102,39.3251,39.7223,1582333.714218,0
+HOG.US,D,20060426,000000,39.76,40.1473,39.6829,39.9852,1605428.7051555,0
+HOG.US,D,20060427,000000,39.918,40.0931,39.3745,39.9239,1469696.0516175,0
+HOG.US,D,20060428,000000,39.76,39.8765,39.2964,39.4042,1305708.8663609,0
+HOG.US,D,20060501,000000,39.3972,39.7915,38.992,39.0395,1812116.9339437,0
+HOG.US,D,20060502,000000,38.987,39.0395,38.576,38.7914,2001791.5289419,0
+HOG.US,D,20060503,000000,38.8004,39.76,38.8004,39.4042,2332985.6795623,0
+HOG.US,D,20060504,000000,39.67,39.8923,39.1719,39.2964,1600138.6327485,0
+HOG.US,D,20060505,000000,39.7431,39.752,39.1363,39.3903,1893149.7530926,0
+HOG.US,D,20060508,000000,39.3341,39.4318,38.8665,38.9476,2122941.0678027,0
+HOG.US,D,20060509,000000,38.9476,39.0355,38.5978,38.5978,2008369.7157665,0
+HOG.US,D,20060510,000000,38.8398,38.8398,38.2884,38.498,2605741.1248019,0
+HOG.US,D,20060511,000000,38.498,38.6777,38.0255,38.3477,2108489.4966246,0
+HOG.US,D,20060512,000000,38.2113,38.4416,38.0176,38.4277,2382917.5680481,0
+HOG.US,D,20060515,000000,38.3655,38.9387,38.3269,38.9387,2846626.6158457,0
+HOG.US,D,20060516,000000,38.8665,38.8833,38.4346,38.5285,2181384.8325488,0
+HOG.US,D,20060517,000000,38.2884,38.5236,37.813,38.153,2768438.171895,0
+HOG.US,D,20060518,000000,38.0948,38.2647,37.7992,37.8219,1801802.9117467,0
+HOG.US,D,20060519,000000,37.9761,38.7558,37.73,38.5058,2563811.1285494,0
+HOG.US,D,20060522,000000,38.2954,38.909,38.2479,38.7677,2267063.1609597,0
+HOG.US,D,20060523,000000,39.0484,39.2173,38.7291,38.7391,1804251.6445747,0
+HOG.US,D,20060524,000000,38.8319,39.2816,38.4416,39.1629,3400004.81944,0
+HOG.US,D,20060525,000000,39.4901,39.7164,39.3498,39.5751,2224479.4947043,0
+HOG.US,D,20060526,000000,39.4951,39.6996,39.2046,39.3825,1808766.6222107,0
+HOG.US,D,20060530,000000,39.2322,39.4743,38.6205,38.6777,1783219.8628259,0
+HOG.US,D,20060531,000000,38.8141,39.3972,38.4733,38.6372,2428209.0066373,0
+HOG.US,D,20060601,000000,38.6372,39.1896,38.5375,39.1542,2115714.2703406,0
+HOG.US,D,20060602,000000,39.0267,39.413,38.8231,39.2253,1905537.103209,0
+HOG.US,D,20060605,000000,39.0642,39.1285,37.9228,37.9761,2327564.0636561,0
+HOG.US,D,20060606,000000,37.9939,38.1847,37.1183,37.1726,3818816.0472724,0
+HOG.US,D,20060607,000000,37.2813,38.747,37.0946,38.2113,4730615.8820404,0
+HOG.US,D,20060608,000000,37.9939,38.6442,37.5511,38.4416,3406455.5102579,0
+HOG.US,D,20060609,000000,38.3655,38.4733,38.0028,38.0325,1147137.2257718,0
+HOG.US,D,20060612,000000,38.0325,38.2647,37.9169,38.0948,1694324.7899272,0
+HOG.US,D,20060613,000000,37.9761,38.8745,37.7527,38.4811,3185829.7418109,0
+HOG.US,D,20060614,000000,38.6837,40.2797,38.6619,40.1691,5663065.0105369,0
+HOG.US,D,20060615,000000,39.918,40.4932,39.9102,40.3954,2829986.3632182,0
+HOG.US,D,20060616,000000,40.2254,41.8393,40.2254,41.1178,4825324.1657231,0
+HOG.US,D,20060619,000000,41.0645,41.0645,40.248,40.5189,1948245.2298518,0
+HOG.US,D,20060620,000000,40.5189,40.6761,40.2027,40.264,1480535.2359376,0
+HOG.US,D,20060621,000000,40.3806,41.8224,40.2403,41.7503,4327680.9426679,0
+HOG.US,D,20060622,000000,41.7503,41.7582,41.0012,41.2482,1953533.2785129,0
+HOG.US,D,20060623,000000,41.1959,41.4488,40.6918,40.7997,1965272.0179917,0
+HOG.US,D,20060626,000000,40.7294,41.5043,40.7294,41.4657,2448211.7134745,0
+HOG.US,D,20060627,000000,41.3124,41.8393,41.2809,41.604,2925846.1584541,0
+HOG.US,D,20060628,000000,41.4251,41.5111,41.0803,41.1317,2353893.0009236,0
+HOG.US,D,20060629,000000,41.5427,42.0794,41.3204,42.0487,3190475.2510728,0
+HOG.US,D,20060630,000000,42.2406,42.9619,42.1229,42.5439,4648816.0631049,0
+HOG.US,D,20060703,000000,42.8236,42.8532,42.5112,42.6278,1054243.2305027,0
+HOG.US,D,20060705,000000,42.0873,42.4747,42.0487,42.281,1809676.2961002,0
+HOG.US,D,20060706,000000,42.5112,42.9214,42.0063,42.2178,1585948.1248222,0
+HOG.US,D,20060707,000000,41.8858,42.3512,41.8688,42.0873,1077852.2529594,0
+HOG.US,D,20060710,000000,42.1071,42.5439,42.0942,42.2009,1079922.5452596,0
+HOG.US,D,20060711,000000,41.9618,42.1723,41.3728,42.1644,1807608.0275462,0
+HOG.US,D,20060712,000000,42.0389,42.1554,41.0565,41.1178,2693738.666288,0
+HOG.US,D,20060713,000000,40.4932,40.9024,40.009,40.3163,4667914.1554179,0
+HOG.US,D,20060714,000000,40.27,40.27,39.3251,39.8163,3900617.8899542,0
+HOG.US,D,20060717,000000,40.6682,41.5043,40.1325,40.5436,5369926.3941859,0
+HOG.US,D,20060718,000000,40.8074,41.4736,40.6918,41.3491,3678308.3647195,0
+HOG.US,D,20060719,000000,41.4657,42.4362,41.3797,41.8224,3297304.7622547,0
+HOG.US,D,20060720,000000,41.8224,42.0487,41.2967,41.3056,2246029.3554647,0
+HOG.US,D,20060721,000000,41.1545,41.1801,40.5278,41.0012,3001583.8458304,0
+HOG.US,D,20060724,000000,41.0012,42.4005,41.0012,42.2968,3015259.3103643,0
+HOG.US,D,20060725,000000,42.0487,42.7663,41.7365,42.7593,2256221.9528934,0
+HOG.US,D,20060726,000000,42.6278,43.0786,42.3937,42.783,3568382.5219452,0
+HOG.US,D,20060727,000000,43.713,44.3266,42.6278,42.862,4779646.1916213,0
+HOG.US,D,20060728,000000,42.7415,43.9838,42.4945,43.9008,3305563.6702476,0
+HOG.US,D,20060731,000000,43.6408,44.2101,43.6191,44.1814,3452774.0000127,0
+HOG.US,D,20060801,000000,43.635,44.1231,43.5006,44.0085,2897594.6623547,0
+HOG.US,D,20060802,000000,43.9077,44.4651,43.8375,44.2437,1783997.9932164,0
+HOG.US,D,20060803,000000,43.8681,44.5422,43.7585,44.3801,2309504.1531122,0
+HOG.US,D,20060804,000000,44.4888,44.9513,44.0323,44.3266,2642386.1080126,0
+HOG.US,D,20060807,000000,44.0994,44.8129,44.0085,44.7596,2562519.9785128,0
+HOG.US,D,20060808,000000,44.8366,44.8366,43.8375,44.0934,2167967.3956477,0
+HOG.US,D,20060809,000000,44.2536,44.4502,43.1941,43.294,2091070.1017338,0
+HOG.US,D,20060810,000000,43.0943,43.8514,42.9065,43.4788,2416981.2630585,0
+HOG.US,D,20060811,000000,43.4788,44.2536,43.4037,44.0994,2358280.4825527,0
+HOG.US,D,20060814,000000,44.3346,44.4888,43.4363,43.6498,2356083.7061189,0
+HOG.US,D,20060815,000000,43.7288,44.473,43.5499,44.2625,1479765.2005317,0
+HOG.US,D,20060816,000000,44.5263,45.7568,44.4038,45.6826,3410585.9761274,0
+HOG.US,D,20060817,000000,45.4187,45.9217,45.4187,45.5285,1855218.6792106,0
+HOG.US,D,20060818,000000,45.5699,46.1106,45.3248,46.0769,1626588.9947842,0
+HOG.US,D,20060821,000000,45.7271,45.9692,45.1134,45.1717,2217517.8079864,0
+HOG.US,D,20060822,000000,45.3407,45.7903,45.308,45.4504,1693937.2425417,0
+HOG.US,D,20060823,000000,45.4949,45.5629,44.6508,44.8989,1332676.2955352,0
+HOG.US,D,20060824,000000,44.9988,45.2863,44.7596,44.9513,1783739.9655836,0
+HOG.US,D,20060825,000000,44.7596,44.9137,44.5668,44.7674,1389450.4697167,0
+HOG.US,D,20060828,000000,44.8456,45.5789,44.8209,45.3793,1396159.1881672,0
+HOG.US,D,20060829,000000,45.3793,45.6945,45.1005,45.5699,2720705.0835891,0
+HOG.US,D,20060830,000000,45.6875,46.0522,45.6688,45.9604,1682843.066208,0
+HOG.US,D,20060831,000000,45.9217,46.1402,45.3496,45.3496,2012754.1617764,0
+HOG.US,D,20060901,000000,45.7271,46.1165,45.4553,45.8378,1620265.7999731,0
+HOG.US,D,20060905,000000,45.7636,46.1165,45.316,45.3575,2258154.6304562,0
+HOG.US,D,20060906,000000,44.8753,45.3407,44.8683,45.055,2029398.461896,0
+HOG.US,D,20060907,000000,44.8366,45.2251,44.5668,44.9513,1411507.2788848,0
+HOG.US,D,20060908,000000,45.0322,46.0374,44.9068,46.0374,2973969.8297648,0
+HOG.US,D,20060911,000000,45.5492,46.3645,45.5492,46.3022,1718586.4705137,0
+HOG.US,D,20060912,000000,46.3794,47.669,46.2005,47.5889,3187760.3956275,0
+HOG.US,D,20060913,000000,47.4269,48.3085,47.4269,47.7658,3379617.6008365,0
+HOG.US,D,20060914,000000,47.4319,47.669,46.8686,47.1837,1876248.4372133,0
+HOG.US,D,20060915,000000,47.4319,47.6444,46.8399,47.2797,2758378.1298383,0
+HOG.US,D,20060918,000000,47.1987,47.6275,46.9594,47.2144,1503119.2309749,0
+HOG.US,D,20060919,000000,47.1987,47.3567,46.8399,47.253,1301323.4084777,0
+HOG.US,D,20060920,000000,47.5889,47.5949,47.1235,47.2856,1260422.4871369,0
+HOG.US,D,20060921,000000,47.3567,48.1098,47.3083,47.8311,1925530.7031886,0
+HOG.US,D,20060922,000000,48.0228,48.0228,46.9811,47.417,1334740.5165968,0
+HOG.US,D,20060925,000000,47.7451,49.1524,47.6819,49.1296,3820232.6695696,0
+HOG.US,D,20060926,000000,49.2147,50.2089,49.021,50.0518,3858555.3383295,0
+HOG.US,D,20060927,000000,49.9905,50.9659,49.0121,49.0991,5714935.6478238,0
+HOG.US,D,20060928,000000,49.2947,49.7563,48.9844,49.2147,2917590.2860803,0
+HOG.US,D,20060929,000000,48.8619,49.3412,48.5644,48.6376,2307054.408411,0
+HOG.US,D,20061002,000000,48.7898,49.1069,48.5268,48.8145,1904506.0045512,0
+HOG.US,D,20061003,000000,48.8145,49.1781,48.5268,48.9073,1561435.4997144,0
+HOG.US,D,20061004,000000,48.7512,48.8233,48.2017,48.3815,2950102.7796753,0
+HOG.US,D,20061005,000000,48.519,49.2077,48.2166,49.1376,2338018.7362098,0
+HOG.US,D,20061006,000000,48.8708,49.7987,48.674,49.7247,2386790.0062849,0
+HOG.US,D,20061009,000000,49.5991,49.6653,49.2453,49.5595,1980375.2354267,0
+HOG.US,D,20061010,000000,49.78,49.7987,48.9449,49.3095,1850446.6858151,0
+HOG.US,D,20061011,000000,49.2147,49.2147,48.5574,48.9449,1721292.2191016,0
+HOG.US,D,20061012,000000,50.3719,50.5498,48.4557,50.287,10000294.999361,0
+HOG.US,D,20061013,000000,49.2947,49.8531,49.2543,49.4549,3179762.5508865,0
+HOG.US,D,20061016,000000,49.6475,51.6963,49.6318,51.6577,5156010.3560627,0
+HOG.US,D,20061017,000000,51.3453,52.4859,50.5903,52.4859,5414440.714258,0
+HOG.US,D,20061018,000000,52.47,52.9908,52.0688,52.2487,2917854.3849515,0
+HOG.US,D,20061019,000000,51.8523,52.7507,51.8297,52.3307,2429629.6764269,0
+HOG.US,D,20061020,000000,52.3929,52.5787,51.8523,52.1548,2084879.4622948,0
+HOG.US,D,20061023,000000,52.0846,53.2853,52.0085,53.137,2735020.0519029,0
+HOG.US,D,20061024,000000,53.0897,54.0502,52.9038,53.9375,2680707.7648994,0
+HOG.US,D,20061025,000000,54.332,54.3626,53.8407,54.1076,3080157.8134206,0
+HOG.US,D,20061026,000000,53.8645,54.2538,52.554,52.6785,4758876.4849974,0
+HOG.US,D,20061027,000000,52.6875,53.2478,51.9669,52.4087,4105119.461039,0
+HOG.US,D,20061030,000000,52.3929,52.6667,52.0085,52.5856,2166032.694339,0
+HOG.US,D,20061031,000000,52.7042,53.3723,52.6972,53.1915,3332657.5835557,0
+HOG.US,D,20061101,000000,53.3229,53.4385,52.5263,52.7112,3076674.9463155,0
+HOG.US,D,20061102,000000,52.6202,53.06,52.1854,52.8584,2366280.3510399,0
+HOG.US,D,20061103,000000,52.9365,53.2082,52.3801,52.4483,1679486.6832366,0
+HOG.US,D,20061106,000000,52.7842,53.8556,52.7042,53.7182,3108157.3531257,0
+HOG.US,D,20061107,000000,53.8645,54.6511,53.5877,54.5701,3482061.6541353,0
+HOG.US,D,20061108,000000,54.3073,56.186,54.0819,55.9181,5220131.7406016,0
+HOG.US,D,20061109,000000,55.1483,55.8983,54.9437,55.3389,6126259.0149421,0
+HOG.US,D,20061110,000000,55.3389,55.7185,54.7668,55.0256,3408259.6799407,0
+HOG.US,D,20061113,000000,55.0256,55.329,54.5315,54.7747,2609999.0866781,0
+HOG.US,D,20061114,000000,54.9496,55.1591,54.5256,55.0129,3838297.6394788,0
+HOG.US,D,20061115,000000,54.8182,55.9517,54.8182,55.6868,2546784.3404095,0
+HOG.US,D,20061116,000000,55.9991,56.5101,55.7659,56.346,3153571.2283564,0
+HOG.US,D,20061117,000000,56.1918,56.925,56.0762,56.8441,3038095.2617959,0
+HOG.US,D,20061120,000000,56.6197,57.9934,56.5408,57.435,4056861.2106102,0
+HOG.US,D,20061121,000000,57.6653,58.0201,57.1593,57.8561,4161113.481084,0
+HOG.US,D,20061122,000000,58.1209,58.8038,57.8798,58.5162,4263168.9751241,0
+HOG.US,D,20061124,000000,58.5162,58.5795,58.0271,58.0754,1333450.3784333,0
+HOG.US,D,20061127,000000,57.8561,58.1693,56.6632,56.7858,3455614.3277187,0
+HOG.US,D,20061128,000000,56.8124,57.1455,56.2324,56.4616,3600636.9879074,0
+HOG.US,D,20061129,000000,56.849,57.698,56.6948,57.698,2567420.4797882,0
+HOG.US,D,20061130,000000,57.435,57.6496,56.855,57.1751,2091844.184632,0
+HOG.US,D,20061201,000000,56.9844,57.2828,56.346,56.7561,1809546.7763472,0
+HOG.US,D,20061204,000000,56.7561,57.5082,56.7344,57.2473,1784899.5721212,0
+HOG.US,D,20061205,000000,57.0822,57.6259,56.5189,57.1989,2629869.2381434,0
+HOG.US,D,20061206,000000,57.2988,57.9252,56.5792,56.5872,3763464.5666265,0
+HOG.US,D,20061207,000000,56.2699,56.3866,55.0662,55.4022,5437278.6894357,0
+HOG.US,D,20061208,000000,55.1788,55.6868,54.7431,55.0256,3106996.734715,0
+HOG.US,D,20061211,000000,54.2538,54.4782,53.3229,53.5472,7335068.8924249,0
+HOG.US,D,20061212,000000,53.0235,53.2152,52.4236,52.6518,4916153.9399305,0
+HOG.US,D,20061213,000000,53.1687,53.401,52.9592,53.1994,2346793.6994681,0
+HOG.US,D,20061214,000000,53.4938,54.2014,53.3149,53.7349,3016419.928775,0
+HOG.US,D,20061215,000000,53.5877,54.2923,53.1153,53.8733,3447614.4592314,0
+HOG.US,D,20061218,000000,54.0235,54.2381,53.7805,53.9297,1895214.9860273,0
+HOG.US,D,20061219,000000,53.8645,54.402,53.5275,54.3537,2877980.5147762,0
+HOG.US,D,20061220,000000,54.1797,55.0256,53.9435,54.6116,3222602.2210283,0
+HOG.US,D,20061221,000000,54.7194,54.9496,54.2381,54.3408,2616323.2933623,0
+HOG.US,D,20061222,000000,54.2134,54.6027,53.7182,54.41,1818703.2157529,0
+HOG.US,D,20061226,000000,54.4862,54.9584,54.2074,54.4248,1088305.9136401,0
+HOG.US,D,20061227,000000,54.8734,55.2777,54.5869,55.2362,1721292.2191016,0
+HOG.US,D,20061228,000000,55.2362,55.3054,54.5939,54.6511,992828.60642459,0
+HOG.US,D,20061229,000000,54.7045,54.9496,54.5315,54.6195,1048437.1028301,0
+HOG.US,D,20070103,000000,54.2923,55.3784,53.9435,54.3803,2997974.4945917,0
+HOG.US,D,20070104,000000,54.0562,54.7668,53.486,54.7668,2589227.3563083,0
+HOG.US,D,20070105,000000,54.332,54.6422,53.6007,53.8891,2674640.5739748,0
+HOG.US,D,20070108,000000,54.2538,54.5098,53.7251,54.4862,2872175.3989766,0
+HOG.US,D,20070109,000000,54.75,55.671,54.1955,55.5563,2713991.3057733,0
+HOG.US,D,20070110,000000,55.8045,56.093,54.9584,56.0288,1909279.0098199,0
+HOG.US,D,20070111,000000,56.1137,57.3758,55.8835,57.2384,3250085.7054682,0
+HOG.US,D,20070112,000000,56.8866,56.9657,55.6868,56.426,3089319.3121915,0
+HOG.US,D,20070116,000000,56.2324,56.6632,55.9605,56.1533,2206546.0682942,0
+HOG.US,D,20070117,000000,56.1533,56.7501,55.5791,56.4577,4509085.4990693,0
+HOG.US,D,20070118,000000,55.1294,56.1918,53.8407,54.9921,9167066.0965643,0
+HOG.US,D,20070119,000000,55.082,55.6276,54.7568,55.4951,3264916.7290473,0
+HOG.US,D,20070122,000000,55.4951,55.8045,55.0474,55.5109,4829188.5089754,0
+HOG.US,D,20070123,000000,55.5109,56.1918,55.3459,55.8133,3045195.5751244,0
+HOG.US,D,20070124,000000,55.6097,56.1375,55.2985,56.093,1598201.9076934,0
+HOG.US,D,20070125,000000,56.093,56.1068,54.7194,54.8428,3165059.0233141,0
+HOG.US,D,20070126,000000,55.0256,55.1196,54.4862,54.9437,2066684.9726328,0
+HOG.US,D,20070129,000000,54.7568,55.1393,54.0355,54.323,2563552.0890436,0
+HOG.US,D,20070130,000000,54.4565,54.4862,53.6351,53.905,3155505.9296653,0
+HOG.US,D,20070131,000000,54.0502,54.1382,52.9038,52.9118,5184649.3995478,0
+HOG.US,D,20070201,000000,53.401,53.7024,52.5263,53.2922,4245622.0842265,0
+HOG.US,D,20070202,000000,53.4781,54.41,53.4544,54.332,2611032.2090821,0
+HOG.US,D,20070205,000000,53.7083,53.8803,53.2922,53.6007,2423303.4459965,0
+HOG.US,D,20070206,000000,53.137,54.2014,53.1074,54.1877,2866111.2436713,0
+HOG.US,D,20070207,000000,54.0235,54.3714,53.653,54.2538,2207449.6709452,0
+HOG.US,D,20070208,000000,52.9741,54.1382,52.8584,53.7587,2902754.2031358,0
+HOG.US,D,20070209,000000,53.5562,54.0305,52.2655,52.5461,3760497.7547869,0
+HOG.US,D,20070212,000000,52.4946,53.051,52.306,52.9118,2875448.8083564,0
+HOG.US,D,20070213,000000,52.8584,53.1618,51.8523,52.5856,2921350.4064064,0
+HOG.US,D,20070214,000000,52.7418,53.4781,52.6785,53.4088,2150793.8859129,0
+HOG.US,D,20070215,000000,53.5562,53.7587,52.7902,53.5472,3229311.951352,0
+HOG.US,D,20070216,000000,53.0076,53.3407,52.3929,52.7329,2471173.1371668,0
+HOG.US,D,20070220,000000,53.2478,54.332,53.1312,54.1076,4243429.3552851,0
+HOG.US,D,20070221,000000,53.9128,54.5019,53.8259,54.4407,2121390.8782604,0
+HOG.US,D,20070222,000000,54.1461,54.4862,53.3575,53.8111,2376212.8970899,0
+HOG.US,D,20070223,000000,53.9603,53.9841,53.1687,53.486,1865926.3200317,0
+HOG.US,D,20070226,000000,53.8259,53.8645,53.0986,53.2478,3139607.3799977,0
+HOG.US,D,20070227,000000,51.1428,52.6351,51.0737,51.3918,5442437.2183438,0
+HOG.US,D,20070228,000000,51.2297,51.6577,50.5577,51.044,2657868.7778485,0
+HOG.US,D,20070301,000000,49.8452,50.7899,49.7563,50.3838,2980611.7645927,0
+HOG.US,D,20070302,000000,50.3838,50.6872,49.4172,49.4232,2703546.7519502,0
+HOG.US,D,20070305,000000,49.3254,50.5023,49.1238,49.8126,3534191.3309279,0
+HOG.US,D,20070306,000000,49.9905,50.3581,49.3945,49.8699,4822224.7985113,0
+HOG.US,D,20070307,000000,49.7117,49.8214,48.9073,49.0595,3635991.8329546,0
+HOG.US,D,20070308,000000,49.2147,49.524,48.6949,49.2453,3901260.4293532,0
+HOG.US,D,20070309,000000,49.7414,49.7898,48.9764,49.1158,1813155.1157129,0
+HOG.US,D,20070312,000000,48.9924,49.0991,48.0228,48.2304,4009383.1143178,0
+HOG.US,D,20070313,000000,47.9744,48.1711,46.8469,46.9071,4082924.0252604,0
+HOG.US,D,20070314,000000,46.5641,47.5583,46.4644,47.2797,6691730.1135897,0
+HOG.US,D,20070315,000000,46.6917,47.4882,46.6917,47.2697,3088296.3085182,0
+HOG.US,D,20070316,000000,47.2697,47.5089,46.7815,47.1077,5148652.0151016,0
+HOG.US,D,20070319,000000,47.6819,48.0555,47.1324,47.6957,2095324.0161179,0
+HOG.US,D,20070320,000000,47.6749,47.7658,47.3172,47.6275,2766761.4982189,0
+HOG.US,D,20070321,000000,47.5889,47.8963,47.1779,47.6275,3060030.6461959,0
+HOG.US,D,20070322,000000,47.6749,48.1226,47.2381,47.3646,2758185.8739552,0
+HOG.US,D,20070323,000000,47.6117,48.0555,47.2856,47.4319,3073451.1187162,0
+HOG.US,D,20070326,000000,47.3567,47.4882,46.5414,47.082,6264054.8776688,0
+HOG.US,D,20070327,000000,46.9219,47.0741,45.6747,46.1402,6269862.0172145,0
+HOG.US,D,20070328,000000,45.8052,45.8052,45.1005,45.1717,5786080.4433379,0
+HOG.US,D,20070329,000000,45.2319,45.6124,44.8841,45.2251,3898414.0304088,0
+HOG.US,D,20070330,000000,45.2024,45.8378,45.1874,45.5344,4283426.6739749,0
+HOG.US,D,20070402,000000,45.5344,45.9979,45.5126,45.9514,3766172.3389604,0
+HOG.US,D,20070403,000000,46.1106,46.3497,45.985,46.1787,3231892.2276791,0
+HOG.US,D,20070404,000000,46.3269,47.3883,46.1787,46.9811,3942998.1697224,0
+HOG.US,D,20070405,000000,47.0395,47.7975,46.9071,47.7114,2972168.6957011,0
+HOG.US,D,20070409,000000,48.006,48.3747,47.7827,48.1779,3142480.087642,0
+HOG.US,D,20070410,000000,48.0634,48.519,47.9596,48.4774,2498913.6373662,0
+HOG.US,D,20070411,000000,48.347,48.4774,47.2214,47.5089,4662293.200517,0
+HOG.US,D,20070412,000000,47.6018,47.8875,47.0918,47.6532,1570640.5090273,0
+HOG.US,D,20070413,000000,47.7451,47.7451,47.1324,47.3953,1835995.114637,0
+HOG.US,D,20070416,000000,47.3953,47.6878,47.0573,47.5238,1999902.3619211,0
+HOG.US,D,20070417,000000,47.5089,48.0555,47.4319,47.914,2102813.900578,0
+HOG.US,D,20070418,000000,47.7451,48.1779,47.4813,47.4813,3025250.5450522,0
+HOG.US,D,20070419,000000,48.0297,49.8057,47.7827,49.0002,6051907.5936709,0
+HOG.US,D,20070420,000000,49.3945,50.2632,49.3807,50.2385,3795003.6383287,0
+HOG.US,D,20070423,000000,50.3996,51.1517,50.2948,50.5093,4209084.3595613,0
+HOG.US,D,20070424,000000,50.4964,50.4964,49.5161,50.0992,2476173.8138761,0
+HOG.US,D,20070425,000000,50.4401,51.0824,50.199,50.8058,3023370.4848891,0
+HOG.US,D,20070426,000000,50.3175,50.9659,50.1655,50.6427,3531215.4122307,0
+HOG.US,D,20070427,000000,50.4876,50.5498,49.8057,49.8057,1697033.5741342,0
+HOG.US,D,20070430,000000,49.9371,50.1655,49.0764,49.0764,1834699.917108,0
+HOG.US,D,20070501,000000,49.0764,49.3322,48.6672,49.1713,3643989.6776956,0
+HOG.US,D,20070502,000000,49.2077,49.6406,48.8786,49.5675,1774969.0498175,0
+HOG.US,D,20070503,000000,49.524,49.8294,49.0526,49.0991,2181653.9907854,0
+HOG.US,D,20070504,000000,49.5101,49.5595,48.9073,49.0526,2062270.1704306,0
+HOG.US,D,20070507,000000,49.2077,49.351,48.8708,49.1069,1770187.9495643,0
+HOG.US,D,20070508,000000,49.0002,49.3639,48.7126,49.3175,2523166.2110952,0
+HOG.US,D,20070509,000000,49.2147,50.0665,49.2077,50.0073,2111457.3203374,0
+HOG.US,D,20070510,000000,49.5814,49.9213,49.3639,49.4953,2144487.8929439,0
+HOG.US,D,20070511,000000,49.7503,50.3778,49.5161,50.3491,1883478.2702946,0
+HOG.US,D,20070514,000000,50.3719,50.3917,50.0665,50.2316,2061077.1720818,0
+HOG.US,D,20070515,000000,50.1091,50.199,48.7571,48.8619,3964994.2665065,0
+HOG.US,D,20070516,000000,48.4389,48.8451,47.8469,48.3085,3333298.0992085,0
+HOG.US,D,20070517,000000,48.2096,48.347,47.8064,48.0782,2110294.6781806,0
+HOG.US,D,20070518,000000,48.3568,48.9073,48.2611,48.7512,2965076.4773572,0
+HOG.US,D,20070521,000000,48.6672,48.7818,48.3174,48.7373,1848842.8669999,0
+HOG.US,D,20070522,000000,48.6949,49.356,48.4943,49.2077,1774385.1990564,0
+HOG.US,D,20070523,000000,49.2364,49.8896,49.1465,49.4716,2173001.4641683,0
+HOG.US,D,20070524,000000,49.7414,49.943,48.4102,48.5268,2200043.7719498,0
+HOG.US,D,20070525,000000,48.519,48.6949,47.8618,48.1622,1473698.0096072,0
+HOG.US,D,20070529,000000,48.3331,48.5644,47.7451,47.8875,2042950.4779154,0
+HOG.US,D,20070530,000000,47.7451,48.1365,47.5238,48.0782,2148823.7690466,0
+HOG.US,D,20070531,000000,47.914,48.0782,47.246,47.3469,2216355.1658296,0
+HOG.US,D,20070601,000000,47.3469,48.5437,47.3469,48.2224,2114878.4631852,0
+HOG.US,D,20070604,000000,48.0851,48.2531,47.7531,48.0297,1657298.3305694,0
+HOG.US,D,20070605,000000,47.9823,48.1552,47.3567,47.6117,1448932.4162321,0
+HOG.US,D,20070606,000000,47.417,47.5811,46.8299,47.0741,3787600.7749524,0
+HOG.US,D,20070607,000000,46.7262,46.8853,46.2677,46.2925,2467946.2739483,0
+HOG.US,D,20070608,000000,46.2925,46.9219,46.1402,46.8469,1467413.2659729,0
+HOG.US,D,20070611,000000,45.9604,46.4741,45.8052,46.2351,2837982.1842132,0
+HOG.US,D,20070612,000000,46.2351,46.4891,45.6431,45.6875,2510524.8808383,0
+HOG.US,D,20070613,000000,46.0127,47.0395,45.8052,47.0395,2464078.8950768,0
+HOG.US,D,20070614,000000,47.332,47.8153,46.8299,47.1175,1727872.4296724,0
+HOG.US,D,20070615,000000,47.5515,47.9823,46.9506,47.1324,2153648.3798418,0
+HOG.US,D,20070618,000000,47.4941,47.5415,47.0395,47.1403,1298531.6506791,0
+HOG.US,D,20070619,000000,46.9971,47.3083,46.7134,47.0484,1346090.696817,0
+HOG.US,D,20070620,000000,47.1779,47.1779,46.1787,46.1787,1839474.9461228,0
+HOG.US,D,20070621,000000,46.1402,46.8162,45.9979,46.5997,1225199.1855888,0
+HOG.US,D,20070622,000000,46.6126,49.5991,46.2005,48.4774,8434216.0141312,0
+HOG.US,D,20070625,000000,47.914,48.0367,46.7815,46.9971,3437294.3657959,0
+HOG.US,D,20070626,000000,47.2924,47.3409,46.2262,46.3882,2847790.2698756,0
+HOG.US,D,20070627,000000,46.2855,46.6443,46.0443,46.4041,2428593.5184037,0
+HOG.US,D,20070628,000000,46.4041,46.6443,46.2262,46.3408,1483762.0991562,0
+HOG.US,D,20070629,000000,46.66,47.0238,46.0522,46.2005,1910026.7840182,0
+HOG.US,D,20070702,000000,46.5513,47.082,46.5028,46.9071,2236219.2460563,0
+HOG.US,D,20070703,000000,47.1542,47.1987,46.8162,47.0573,662014.92007827,0
+HOG.US,D,20070705,000000,46.9901,47.2797,46.5513,46.574,1890696.9727722,0
+HOG.US,D,20070706,000000,46.5513,47.3716,46.5028,47.2619,1324419.4112882,0
+HOG.US,D,20070709,000000,48.2017,49.1238,48.1365,48.681,4131048.7084441,0
+HOG.US,D,20070710,000000,48.1928,48.2393,46.9753,47.1077,2246668.8592446,0
+HOG.US,D,20070711,000000,47.1235,47.6117,46.7815,47.6018,2649740.4014815,0
+HOG.US,D,20070712,000000,47.7194,48.2017,47.6018,48.2017,1885539.4557371,0
+HOG.US,D,20070713,000000,48.3391,48.5268,48.0465,48.426,1256940.6319049,0
+HOG.US,D,20070716,000000,48.5268,48.8233,47.6878,47.7658,1465442.1372334,0
+HOG.US,D,20070717,000000,47.8756,48.1779,47.2293,47.2619,2040105.090844,0
+HOG.US,D,20070718,000000,47.2381,47.8548,46.9288,47.3953,4179173.3916279,0
+HOG.US,D,20070719,000000,46.8162,46.8853,45.0145,46.0127,8758722.6956356,0
+HOG.US,D,20070720,000000,45.7488,46.3645,45.0946,45.1134,4839385.1538964,0
+HOG.US,D,20070723,000000,45.1954,45.6609,44.3266,44.7042,3081704.9673438,0
+HOG.US,D,20070724,000000,44.6964,45.5126,44.5668,45.1647,3590846.1040873,0
+HOG.US,D,20070725,000000,45.5344,45.8664,44.7349,45.4642,3949449.8724133,0
+HOG.US,D,20070726,000000,44.9592,45.2101,43.885,44.4108,4440482.5287058,0
+HOG.US,D,20070727,000000,44.0787,44.3436,43.635,43.713,3911710.0425416,0
+HOG.US,D,20070730,000000,43.5163,44.3563,43.1784,44.2971,4261437.6603024,0
+HOG.US,D,20070731,000000,44.9068,45.0322,44.2882,44.4235,4323440.1826337,0
+HOG.US,D,20070801,000000,44.3643,45.3011,43.543,44.804,3786548.4269602,0
+HOG.US,D,20070802,000000,44.9405,45.0145,43.3888,44.1537,3693450.0333311,0
+HOG.US,D,20070803,000000,44.0085,44.2723,42.7751,42.783,3985487.7317823,0
+HOG.US,D,20070806,000000,42.8294,43.9611,42.0389,43.9611,3871933.3121808,0
+HOG.US,D,20070807,000000,43.7189,44.4166,43.0301,43.885,3902552.5912629,0
+HOG.US,D,20070808,000000,44.3436,45.4553,44.214,45.055,3485679.1003586,0
+HOG.US,D,20070809,000000,44.1814,46.4831,44.1814,44.892,3958200.5507181,0
+HOG.US,D,20070810,000000,44.3801,44.8209,43.3503,44.3346,3836944.7651849,0
+HOG.US,D,20070813,000000,44.5668,44.7121,42.791,42.8897,3655213.3737821,0
+HOG.US,D,20070814,000000,42.9214,43.6902,42.62,42.62,3160382.145987,0
+HOG.US,D,20070815,000000,42.4786,42.9549,41.5793,41.6377,3545561.7486095,0
+HOG.US,D,20070816,000000,42.2326,42.6516,40.5821,42.2968,5890676.7506555,0
+HOG.US,D,20070817,000000,42.9926,44.2882,42.4609,43.1081,3148204.253596,0
+HOG.US,D,20070820,000000,43.286,43.5579,42.6684,42.7228,2187064.4760877,0
+HOG.US,D,20070821,000000,42.3275,44.0648,42.3275,43.9531,2503170.5873694,0
+HOG.US,D,20070822,000000,44.131,44.2723,43.2405,43.6675,2279185.4003319,0
+HOG.US,D,20070823,000000,44.0994,44.3099,42.4865,42.7296,2335310.9638759,0
+HOG.US,D,20070824,000000,42.6437,42.9135,41.8146,42.1011,3343108.2086171,0
+HOG.US,D,20070827,000000,41.8541,42.4362,41.773,41.8858,2152371.3960281,0
+HOG.US,D,20070828,000000,41.8146,42.1397,41.1248,41.1485,1935904.4258967,0
+HOG.US,D,20070829,000000,41.4024,42.2009,41.3491,42.1792,2015077.4223439,0
+HOG.US,D,20070830,000000,41.6574,42.3739,41.4657,41.8858,1689424.2886518,0
+HOG.US,D,20070831,000000,42.3176,42.3937,41.6199,41.6889,1940116.8534849,0
+HOG.US,D,20070904,000000,41.8541,42.9462,41.6889,42.6763,2768310.6758883,0
+HOG.US,D,20070905,000000,42.359,42.6278,41.9134,41.9845,1784048.5868698,0
+HOG.US,D,20070906,000000,42.023,42.4747,41.6505,41.9222,1615110.3066842,0
+HOG.US,D,20070907,000000,38.5137,38.8062,37.8219,38.0462,13992902.270061,0
+HOG.US,D,20070910,000000,38.1015,38.1717,36.5432,36.7842,7986501.6439426,0
+HOG.US,D,20070911,000000,36.976,37.2033,36.2724,36.4176,4634108.4880401,0
+HOG.US,D,20070912,000000,36.3633,37.2033,36.2724,36.6983,4904408.1173402,0
+HOG.US,D,20070913,000000,36.7408,36.884,36.0628,36.2506,4124210.4702407,0
+HOG.US,D,20070914,000000,36.2724,36.6746,35.9245,36.0402,4028736.1986444,0
+HOG.US,D,20070917,000000,36.0015,36.3504,35.7674,36.1607,3655213.3737821,0
+HOG.US,D,20070918,000000,36.4265,37.1026,36.2674,37.0392,4685198.9711904,0
+HOG.US,D,20070919,000000,37.396,38.2884,37.3595,37.6599,3658374.4652511,0
+HOG.US,D,20070920,000000,37.7449,38.3022,37.2586,37.3189,3209569.2958937,0
+HOG.US,D,20070921,000000,37.73,37.8842,36.9543,37.2428,2951781.4770976,0
+HOG.US,D,20070924,000000,37.141,37.4276,36.476,36.5679,2185775.3497973,0
+HOG.US,D,20070925,000000,36.389,36.5065,35.7001,36.0479,3371234.232456,0
+HOG.US,D,20070926,000000,36.131,36.4017,35.8069,35.9838,2515424.3702407,0
+HOG.US,D,20070927,000000,36.0776,36.1527,35.7821,35.9927,1611369.4119463,0
+HOG.US,D,20070928,000000,35.8316,36.0075,35.5924,35.8168,2502525.012351,0
+HOG.US,D,20071001,000000,35.8909,35.969,35.3948,35.7674,2304215.0925782,0
+HOG.US,D,20071002,000000,36.0075,36.3415,35.8613,36.1953,2534265.4467941,0
+HOG.US,D,20071003,000000,36.3198,38.5375,36.1686,38.2024,6872011.490884,0
+HOG.US,D,20071004,000000,38.4416,39.0572,37.0788,37.3871,4931636.6097664,0
+HOG.US,D,20071005,000000,37.7617,38.7558,37.7073,38.49,2602773.3010892,0
+HOG.US,D,20071008,000000,38.3655,38.6619,38.0532,38.2567,1484795.2215601,0
+HOG.US,D,20071009,000000,38.5236,39.6829,38.3111,39.6196,3593923.2100915,0
+HOG.US,D,20071010,000000,39.6196,39.6196,38.5978,38.9634,2651290.5910239,0
+HOG.US,D,20071011,000000,39.3578,39.5604,38.7291,39.1156,2760960.4299117,0
+HOG.US,D,20071012,000000,39.2046,39.3251,38.6442,38.8231,1819446.9424589,0
+HOG.US,D,20071015,000000,38.909,39.0642,37.899,38.1165,2212225.7118332,0
+HOG.US,D,20071016,000000,37.9761,37.9761,36.9019,37.3712,3378586.5021787,0
+HOG.US,D,20071017,000000,37.7854,38.2884,37.5748,38.235,3682564.3028497,0
+HOG.US,D,20071018,000000,38.0878,38.3981,37.2586,37.9386,2746249.8192278,0
+HOG.US,D,20071019,000000,37.9386,38.4811,36.884,37.4356,4629725.0539033,0
+HOG.US,D,20071022,000000,37.2813,37.9761,37.0184,37.6747,2759413.2759885,0
+HOG.US,D,20071023,000000,37.7765,38.2024,37.3515,37.7992,1744904.2771776,0
+HOG.US,D,20071024,000000,37.5897,38.2113,37.3348,38.147,2412066.5955601,0
+HOG.US,D,20071025,000000,38.4583,38.8448,37.8526,38.6709,2908297.2438104,0
+HOG.US,D,20071026,000000,38.8913,38.987,38.1015,38.5661,2312046.9901359,0
+HOG.US,D,20071029,000000,38.8231,39.918,38.4811,39.7223,3172798.8404223,0
+HOG.US,D,20071030,000000,39.7223,39.7223,38.987,39.3498,1731862.2451853,0
+HOG.US,D,20071031,000000,39.3745,40.1088,39.3341,39.918,3063774.5765528,0
+HOG.US,D,20071101,000000,39.5424,39.837,38.3191,38.3269,2296477.299216,0
+HOG.US,D,20071102,000000,38.6777,38.6777,37.6747,38.3329,2365500.1969034,0
+HOG.US,D,20071105,000000,37.9228,38.2024,37.3595,37.5591,2166658.0318959,0
+HOG.US,D,20071106,000000,37.5284,37.7765,37.2033,37.7449,2013911.7445678,0
+HOG.US,D,20071107,000000,37.5037,37.5897,37.0184,37.2962,2835694.3392031,0
+HOG.US,D,20071108,000000,37.2962,38.3111,37.1321,38.1322,3485094.2377245,0
+HOG.US,D,20071109,000000,37.5511,37.8625,36.6983,37.3268,3147211.6061148,0
+HOG.US,D,20071112,000000,37.0392,37.9761,37.0392,37.3871,2615450.0469034,0
+HOG.US,D,20071113,000000,37.6273,38.6896,37.4119,38.6531,2629661.804164,0
+HOG.US,D,20071114,000000,38.8319,38.8319,37.6896,37.7221,3199930.1930339,0
+HOG.US,D,20071115,000000,37.4968,38.0028,37.3664,37.7221,1991833.6860651,0
+HOG.US,D,20071116,000000,38.2884,38.2884,36.7695,37.1103,2841624.9272632,0
+HOG.US,D,20071119,000000,36.8623,37.1026,35.714,36.5145,4206915.9155734,0
+HOG.US,D,20071120,000000,36.4997,36.7971,34.6437,34.9451,4413649.6786496,0
+HOG.US,D,20071121,000000,34.7277,36.4334,34.3877,36.0015,3385496.58337,0
+HOG.US,D,20071123,000000,36.1607,36.5757,35.5993,36.0628,1084084.3791943,0
+HOG.US,D,20071126,000000,37.2813,37.2813,36.0015,36.0015,2504298.8258419,0
+HOG.US,D,20071127,000000,36.4334,36.5757,35.4116,36.0242,2305628.6792563,0
+HOG.US,D,20071128,000000,36.2248,37.2181,36.0242,37.2181,2554270.1773774,0
+HOG.US,D,20071129,000000,37.0946,37.1026,36.0708,36.4334,1910756.3445012,0
+HOG.US,D,20071130,000000,36.7971,37.3129,36.6202,37.2181,2335190.5509806,0
+HOG.US,D,20071203,000000,37.4514,37.4514,36.2031,36.3277,2169009.6249093,0
+HOG.US,D,20071204,000000,36.0402,36.9257,35.8069,36.5679,2386350.8533728,0
+HOG.US,D,20071205,000000,36.8168,37.645,36.6746,37.2428,2830553.0121372,0
+HOG.US,D,20071206,000000,37.3515,38.1619,36.8623,38.0176,2188815.0164979,0
+HOG.US,D,20071207,000000,38.0088,38.7825,37.9306,37.9682,2258330.6963702,0
+HOG.US,D,20071210,000000,38.1322,38.4129,37.2962,37.4898,2437372.5291544,0
+HOG.US,D,20071211,000000,37.4741,37.5037,35.6497,35.7407,4102880.1859364,0
+HOG.US,D,20071212,000000,36.6113,36.6598,34.9531,35.4363,4594688.948873,0
+HOG.US,D,20071213,000000,35.1862,35.6072,34.9234,35.4036,2537506.4762356,0
+HOG.US,D,20071214,000000,35.4905,35.7979,34.8482,34.8482,2180697.7707347,0
+HOG.US,D,20071217,000000,34.8789,36.6519,34.8789,35.3572,4319186.2682498,0
+HOG.US,D,20071218,000000,35.5608,35.884,35.2633,35.7674,2669448.6532554,0
+HOG.US,D,20071219,000000,35.8483,36.131,35.5924,35.884,2110070.0423592,0
+HOG.US,D,20071220,000000,36.1874,36.2417,35.4818,35.9838,1858103.5293316,0
+HOG.US,D,20071221,000000,36.3326,36.7555,35.9403,36.6923,2962829.10727,0
+HOG.US,D,20071224,000000,36.4571,37.1243,36.2328,36.636,876936.76003263,0
+HOG.US,D,20071226,000000,36.8564,37.3129,36.1527,37.1963,2282816.0009051,0
+HOG.US,D,20071227,000000,36.7842,37.2033,36.3504,36.5679,1858397.9843949,0
+HOG.US,D,20071228,000000,36.4334,37.1637,36.4334,36.5432,1143567.3375828,0
+HOG.US,D,20071231,000000,36.3959,36.8623,36.1953,36.2031,1890627.1535303,0
+HOG.US,D,20080102,000000,36.1102,36.1231,35.2899,35.3493,2412521.9384414,0
+HOG.US,D,20080103,000000,35.4422,35.5529,34.8709,34.9945,2138810.2731512,0
+HOG.US,D,20080104,000000,34.4904,34.7218,32.7007,32.848,6108600.8180069,0
+HOG.US,D,20080107,000000,32.8608,33.1197,31.7302,31.9536,6142992.3598919,0
+HOG.US,D,20080108,000000,32.1769,32.6297,31.1195,31.1571,3752195.3362518,0
+HOG.US,D,20080109,000000,31.1571,31.8944,30.8794,31.8944,3386690.593592,0
+HOG.US,D,20080110,000000,32.006,32.4833,31.3735,32.2502,3034138.8380944,0
+HOG.US,D,20080111,000000,32.0149,32.0149,30.7153,30.8794,4696403.4416887,0
+HOG.US,D,20080114,000000,30.8605,31.5069,30.8605,31.3824,1974501.3122584,0
+HOG.US,D,20080115,000000,30.4129,31.1195,30.0137,30.0137,4242010.7092417,0
+HOG.US,D,20080116,000000,29.2764,31.3449,29.2764,30.7153,5016706.8024625,0
+HOG.US,D,20080117,000000,29.1192,29.9257,28.5748,28.639,8638358.3702766,0
+HOG.US,D,20080118,000000,28.886,29.3436,28.4838,28.6795,3887891.5623594,0
+HOG.US,D,20080122,000000,27.2347,29.143,26.9134,28.5588,4958778.0811087,0
+HOG.US,D,20080123,000000,27.9017,32.0723,27.709,31.7857,7959065.7175371,0
+HOG.US,D,20080124,000000,32.006,32.006,30.2834,31.0968,5503352.9889987,0
+HOG.US,D,20080125,000000,32.3202,32.8984,29.2597,29.4206,12058501.487545,0
+HOG.US,D,20080128,000000,29.4059,30.4515,28.5214,30.326,5267091.7578824,0
+HOG.US,D,20080129,000000,30.5661,30.9159,30.1273,30.7559,2797564.9381996,0
+HOG.US,D,20080130,000000,30.6816,31.0029,29.8171,29.8447,3726200.3170972,0
+HOG.US,D,20080131,000000,29.4919,31.8784,29.2764,31.498,4826857.1534234,0
+HOG.US,D,20080201,000000,31.5256,31.8163,31.0494,31.7392,2582810.0573017,0
+HOG.US,D,20080204,000000,31.4199,31.7767,30.9792,31.0641,2411220.6696741,0
+HOG.US,D,20080205,000000,30.574,30.7559,29.4336,29.4336,3474476.6536065,0
+HOG.US,D,20080206,000000,29.6915,29.986,29.0283,29.1795,3530111.4587119,0
+HOG.US,D,20080207,000000,29.0728,29.7281,28.7397,29.474,3479453.0453621,0
+HOG.US,D,20080208,000000,29.3743,29.3999,28.4897,28.6478,2913140.0683208,0
+HOG.US,D,20080211,000000,28.8317,29.143,28.218,28.9403,2812583.1582965,0
+HOG.US,D,20080212,000000,29.0808,30.4752,29.0808,30.1955,3710564.8544279,0
+HOG.US,D,20080213,000000,30.1659,31.0029,29.9198,30.2598,2042889.7655312,0
+HOG.US,D,20080214,000000,30.2113,30.4129,29.1717,29.2674,2065857.260462,0
+HOG.US,D,20080215,000000,29.2102,29.5205,28.8692,29.2033,2885137.4929965,0
+HOG.US,D,20080219,000000,29.474,30.0047,28.7654,29.4919,4349777.2148859,0
+HOG.US,D,20080220,000000,29.0728,29.5689,28.9196,29.5205,3247622.8064169,0
+HOG.US,D,20080221,000000,29.6766,30.0047,29.0363,29.0885,4620389.5129643,0
+HOG.US,D,20080222,000000,28.886,29.8171,28.5995,29.7764,3222714.538939,0
+HOG.US,D,20080225,000000,29.7281,30.5957,29.5007,30.4662,2836827.637041,0
+HOG.US,D,20080226,000000,30.1095,31.082,30.1095,30.6689,2429555.8096928,0
+HOG.US,D,20080227,000000,30.4287,31.0741,30.405,30.9249,3342063.9556094,0
+HOG.US,D,20080228,000000,30.5533,30.8448,30.3071,30.4979,2453596.9019502,0
+HOG.US,D,20080229,000000,30.2261,30.2261,28.6874,28.801,3575402.8973011,0
+HOG.US,D,20080303,000000,28.8247,29.0283,28.1813,28.73,2343257.2030904,0
+HOG.US,D,20080304,000000,28.4047,28.5915,27.7001,28.3582,2960698.1025856,0
+HOG.US,D,20080305,000000,28.3425,29.0885,27.7248,28.1399,2838317.1141992,0
+HOG.US,D,20080306,000000,28.0262,28.0885,27.6566,27.7575,3206034.823262,0
+HOG.US,D,20080307,000000,27.5479,27.9017,26.9955,27.1684,3805583.783143,0
+HOG.US,D,20080310,000000,27.2504,27.2504,26.7929,26.8779,3097537.7452618,0
+HOG.US,D,20080311,000000,27.4393,28.4601,27.2041,28.4216,3236168.4032706,0
+HOG.US,D,20080312,000000,28.4384,29.0363,28.0549,28.126,1921811.0577852,0
+HOG.US,D,20080313,000000,27.6863,28.6478,27.1032,28.5214,3364234.0945614,0
+HOG.US,D,20080314,000000,28.6874,29.0808,27.1803,27.4471,4377861.7519289,0
+HOG.US,D,20080317,000000,26.8413,27.4313,26.4835,27.0489,3363368.9430869,0
+HOG.US,D,20080318,000000,27.5153,28.6231,27.5153,28.5451,3954688.339294,0
+HOG.US,D,20080319,000000,28.3277,29.0658,27.6863,27.7169,3060209.7477292,0
+HOG.US,D,20080320,000000,27.7575,29.6826,27.7169,29.6302,4328720.1363103,0
+HOG.US,D,20080324,000000,29.3436,32.093,29.3436,31.5069,5569035.6936839,0
+HOG.US,D,20080325,000000,31.838,31.838,30.5324,30.7637,2890836.3621236,0
+HOG.US,D,20080326,000000,30.6135,30.6135,29.903,30.2033,1964565.7305893,0
+HOG.US,D,20080327,000000,30.3358,30.748,29.9415,30.1194,2427237.6084907,0
+HOG.US,D,20080328,000000,30.0364,30.3802,29.3337,29.3999,1987501.8574548,0
+HOG.US,D,20080331,000000,29.562,29.562,28.801,29.0658,2598830.0317375,0
+HOG.US,D,20080401,000000,29.2674,30.3882,29.2674,30.3131,2399690.3760475,0
+HOG.US,D,20080402,000000,30.574,31.1027,30.2261,30.5157,2202855.7672098,0
+HOG.US,D,20080403,000000,30.3003,30.6886,30.0809,30.5324,1802516.2822606,0
+HOG.US,D,20080404,000000,30.5484,30.7716,30.0284,30.3971,1559277.1744573,0
+HOG.US,D,20080407,000000,30.5661,30.8794,30.2756,30.5533,1525129.493982,0
+HOG.US,D,20080408,000000,30.3971,30.7865,30.1431,30.489,1601069.5559723,0
+HOG.US,D,20080409,000000,30.2419,30.2419,29.1795,29.2033,2177583.2254269,0
+HOG.US,D,20080410,000000,29.1509,30.0137,29.1292,29.391,1579071.4354421,0
+HOG.US,D,20080411,000000,28.8692,29.2961,28.5915,28.72,3312308.8161287,0
+HOG.US,D,20080414,000000,28.2654,28.2654,27.382,27.461,4658095.951025,0
+HOG.US,D,20080415,000000,27.6913,28.0321,27.0627,27.8078,4153021.5321475,0
+HOG.US,D,20080416,000000,27.795,28.5391,27.7426,28.5134,3577020.8823392,0
+HOG.US,D,20080417,000000,26.5062,28.21,26.4293,27.97,10710824.173756,0
+HOG.US,D,20080418,000000,28.0638,29.3505,27.9017,29.2674,7257029.1938155,0
+HOG.US,D,20080421,000000,28.8396,29.3258,28.8317,29.0658,3766120.7334338,0
+HOG.US,D,20080422,000000,28.8949,29.2764,28.5214,28.9116,3513601.7377104,0
+HOG.US,D,20080423,000000,28.6795,29.1292,28.639,29.1292,2433234.9801734,0
+HOG.US,D,20080424,000000,29.0115,30.0809,28.9403,29.8388,3265028.0350849,0
+HOG.US,D,20080425,000000,29.9326,30.6056,29.8684,30.4979,3012475.6475502,0
+HOG.US,D,20080428,000000,30.6392,30.8605,30.1006,30.6541,2252696.5871194,0
+HOG.US,D,20080429,000000,30.6689,30.9881,30.4603,30.5661,2147721.839274,0
+HOG.US,D,20080430,000000,30.7559,30.7923,29.6382,29.6459,3364854.3727529,0
+HOG.US,D,20080501,000000,29.8595,30.9792,29.6459,30.6392,2825490.6111707,0
+HOG.US,D,20080502,000000,30.8794,30.8794,29.986,30.2598,1795789.3500948,0
+HOG.US,D,20080505,000000,30.3071,30.3071,29.6302,29.986,1821652.8257503,0
+HOG.US,D,20080506,000000,29.5975,30.5878,29.5975,30.3971,2118642.6310036,0
+HOG.US,D,20080507,000000,30.2666,30.7993,29.4423,29.5007,2206111.9747474,0
+HOG.US,D,20080508,000000,29.5531,29.8258,29.2961,29.5975,1705626.4002401,0
+HOG.US,D,20080509,000000,29.4493,29.7764,29.3041,29.4919,1506607.1574454,0
+HOG.US,D,20080512,000000,29.6302,30.326,29.4919,30.2509,1331198.9608537,0
+HOG.US,D,20080513,000000,30.234,30.5819,30.0809,30.234,1680527.9006251,0
+HOG.US,D,20080514,000000,30.1786,30.9565,30.1786,30.489,2105254.5384215,0
+HOG.US,D,20080515,000000,30.4515,30.9949,30.1273,30.9328,2217156.5693007,0
+HOG.US,D,20080516,000000,31.0029,31.2213,30.7923,30.9634,2772795.2973321,0
+HOG.US,D,20080519,000000,30.9159,32.1948,30.9159,31.6146,3157516.5214543,0
+HOG.US,D,20080520,000000,31.251,31.4902,30.7923,31.0237,2386717.1514239,0
+HOG.US,D,20080521,000000,31.2361,31.251,29.8861,30.1095,2209460.2627342,0
+HOG.US,D,20080522,000000,30.0423,30.7559,29.8773,30.2666,1414452.84139,0
+HOG.US,D,20080523,000000,30.1786,30.1786,29.0658,29.4059,2704277.3243064,0
+HOG.US,D,20080527,000000,29.4336,30.2419,29.0363,30.1886,3420405.1923935,0
+HOG.US,D,20080528,000000,30.2261,30.8448,30.2261,30.6976,3285679.3525596,0
+HOG.US,D,20080529,000000,30.6619,31.5168,30.6619,31.4022,1957594.9370137,0
+HOG.US,D,20080530,000000,31.4663,32.3588,31.2885,32.2195,3712428.724622,0
+HOG.US,D,20080602,000000,32.0653,32.2195,30.9099,31.3982,3012595.0485725,0
+HOG.US,D,20080603,000000,31.1117,31.5672,30.6056,30.9949,3007949.5393105,0
+HOG.US,D,20080604,000000,30.8448,31.8707,30.8448,31.3527,2466857.4985256,0
+HOG.US,D,20080605,000000,31.5316,31.9191,31.2885,31.7697,2089505.7459684,0
+HOG.US,D,20080606,000000,31.4436,31.4822,30.7311,30.8359,3940285.3380233,0
+HOG.US,D,20080609,000000,30.748,31.0029,30.1006,30.2172,3282344.2189227,0
+HOG.US,D,20080610,000000,30.0047,30.7153,29.8388,30.2261,2744416.305226,0
+HOG.US,D,20080611,000000,30.2261,30.2598,29.2033,29.2033,2575533.6780591,0
+HOG.US,D,20080612,000000,29.5363,30.4129,29.2597,29.5205,2432037.9343321,0
+HOG.US,D,20080613,000000,29.6766,30.2033,29.3436,30.1727,2075084.5309824,0
+HOG.US,D,20080616,000000,30.0364,30.5247,29.5975,30.3655,2291602.0947672,0
+HOG.US,D,20080617,000000,30.4752,30.7796,30.0887,30.1727,1747314.558829,0
+HOG.US,D,20080618,000000,30.0364,30.1659,28.6933,28.9266,4573106.7081743,0
+HOG.US,D,20080619,000000,28.9641,29.8258,28.8396,29.7192,2228064.5609894,0
+HOG.US,D,20080620,000000,29.4206,29.8318,28.4897,28.8623,4377014.8141696,0
+HOG.US,D,20080623,000000,28.9039,29.1588,28.6933,28.8247,2832996.6855999,0
+HOG.US,D,20080624,000000,28.6795,29.562,28.6054,28.9116,3005195.2208154,0
+HOG.US,D,20080625,000000,28.9641,29.8318,28.73,28.8247,2652613.1091256,0
+HOG.US,D,20080626,000000,28.5214,28.6478,27.874,28.1043,5056976.315008,0
+HOG.US,D,20080627,000000,28.1883,28.4967,27.9017,28.3909,3054949.019641,0
+HOG.US,D,20080630,000000,28.2901,28.5521,27.6913,28.1043,2938534.0348721,0
+HOG.US,D,20080701,000000,27.7495,28.7724,27.4471,28.5391,4853824.5825976,0
+HOG.US,D,20080702,000000,28.5391,28.713,27.4393,27.4907,3905484.9994182,0
+HOG.US,D,20080703,000000,27.5242,27.9314,27.2435,27.5479,2599781.1924227,0
+HOG.US,D,20080707,000000,27.5627,28.0717,27.1872,27.7328,3012299.581636,0
+HOG.US,D,20080708,000000,27.5153,28.3672,27.2584,28.3582,4267465.3881771,0
+HOG.US,D,20080709,000000,28.3425,28.3515,26.949,26.949,2804942.5047491,0
+HOG.US,D,20080710,000000,27.0024,27.0489,25.8689,26.1218,4396405.3377998,0
+HOG.US,D,20080711,000000,25.9114,26.0705,25.0546,25.8332,4689587.4646927,0
+HOG.US,D,20080714,000000,26.0863,26.3442,25.3994,25.6317,3911314.4001714,0
+HOG.US,D,20080715,000000,25.4448,26.7168,24.9429,26.2039,4638683.1661872,0
+HOG.US,D,20080716,000000,26.2039,28.1043,26.1218,28.0401,5557719.917148,0
+HOG.US,D,20080717,000000,30.2261,30.6541,28.6795,30.0216,10928421.406105,0
+HOG.US,D,20080718,000000,30.0887,30.0937,28.6231,29.0283,5721504.7277908,0
+HOG.US,D,20080721,000000,28.9938,29.6826,27.9957,28.8692,4614963.8495659,0
+HOG.US,D,20080722,000000,28.8623,29.474,28.6478,29.474,5620089.7494036,0
+HOG.US,D,20080723,000000,29.3258,30.5878,28.9878,30.4662,5107084.2694079,0
+HOG.US,D,20080724,000000,30.3003,30.5819,28.3752,28.6716,3842519.1739246,0
+HOG.US,D,20080725,000000,28.7852,29.3258,28.5995,28.7852,2454623.9531157,0
+HOG.US,D,20080728,000000,28.73,28.8949,28.302,28.3829,2809074.9943647,0
+HOG.US,D,20080729,000000,28.3829,29.3663,28.2901,29.3594,3661295.7428026,0
+HOG.US,D,20080730,000000,29.6302,30.3358,28.9938,29.6302,3429753.8876823,0
+HOG.US,D,20080731,000000,29.4493,30.1095,28.5588,29.3258,3397295.02336,0
+HOG.US,D,20080801,000000,29.1954,29.9959,28.6795,29.3436,3199580.0849519,0
+HOG.US,D,20080804,000000,29.2161,29.6075,28.8623,29.311,2486696.2819255,0
+HOG.US,D,20080805,000000,29.5848,31.082,29.5205,30.9406,4523347.8499834,0
+HOG.US,D,20080806,000000,30.6816,31.7075,30.2666,31.5069,3741808.4591939,0
+HOG.US,D,20080807,000000,31.1027,31.7629,30.2756,31.0237,3979221.2018632,0
+HOG.US,D,20080808,000000,31.1571,32.5456,30.7796,32.3588,6469381.1253055,0
+HOG.US,D,20080811,000000,32.4191,33.9934,31.9466,32.9785,6532829.6142532,0
+HOG.US,D,20080812,000000,32.933,33.1118,32.0237,32.093,3452911.61475,0
+HOG.US,D,20080813,000000,31.9319,32.0326,30.8794,31.7135,3224357.8208039,0
+HOG.US,D,20080814,000000,31.3449,32.7106,30.8794,32.0505,3450308.0653424,0
+HOG.US,D,20080815,000000,31.9536,32.9863,31.5899,32.9863,3006709.9948004,0
+HOG.US,D,20080818,000000,33.0654,33.3116,32.4141,32.8925,4422579.4584877,0
+HOG.US,D,20080819,000000,32.4586,32.4754,30.9881,31.1324,4591976.1171738,0
+HOG.US,D,20080820,000000,31.0394,31.1956,29.4919,30.4662,6047459.3996575,0
+HOG.US,D,20080821,000000,30.3071,30.3071,29.3999,29.8388,3942187.6593939,0
+HOG.US,D,20080822,000000,30.0216,30.8605,29.9959,30.829,2001594.2136933,0
+HOG.US,D,20080825,000000,30.5404,30.9634,29.5689,29.8525,2080548.6455574,0
+HOG.US,D,20080826,000000,29.6174,30.1095,29.2764,30.0551,1935414.6793311,0
+HOG.US,D,20080827,000000,30.0551,30.3802,29.6678,30.0937,1195581.6608456,0
+HOG.US,D,20080828,000000,30.2261,31.2589,29.8011,31.1956,2678636.4607262,0
+HOG.US,D,20080829,000000,30.9406,31.244,30.7153,30.829,1844840.9090102,0
+HOG.US,D,20080902,000000,31.3824,33.1564,31.2974,31.6472,4293168.9878877,0
+HOG.US,D,20080903,000000,31.498,32.4141,31.4902,32.0149,3011120.7495101,0
+HOG.US,D,20080904,000000,31.6928,32.4042,30.8892,31.0563,3839266.0020063,0
+HOG.US,D,20080905,000000,30.2261,30.5057,29.2427,30.3802,6269343.9382029,0
+HOG.US,D,20080908,000000,31.2974,32.1433,30.6224,31.4595,3342264.3064772,0
+HOG.US,D,20080909,000000,31.4436,32.6137,31.3449,31.6631,4933972.0128107,0
+HOG.US,D,20080910,000000,31.7857,32.6297,31.4436,32.1285,4122814.0854048,0
+HOG.US,D,20080911,000000,31.5761,32.0505,30.6224,32.0505,4416671.131635,0
+HOG.US,D,20080912,000000,31.7075,31.9536,30.9328,31.3824,4818102.4276263,0
+HOG.US,D,20080915,000000,30.2261,31.5811,30.071,31.3133,5243299.5864001,0
+HOG.US,D,20080916,000000,30.4662,31.4367,30.2033,31.2747,5266548.382044,0
+HOG.US,D,20080917,000000,30.8073,31.1254,30.0216,30.7311,5637174.2143085,0
+HOG.US,D,20080918,000000,30.74,32.9863,30.1955,32.8026,8505720.0245848,0
+HOG.US,D,20080919,000000,34.5379,37.2428,32.8608,33.1721,8462154.8414521,0
+HOG.US,D,20080922,000000,32.9241,33.0585,31.6215,31.7767,3087413.9552017,0
+HOG.US,D,20080923,000000,31.8231,32.2352,30.6886,30.9051,2712123.388087,0
+HOG.US,D,20080924,000000,30.9881,31.3133,30.3003,30.3655,2992169.3787922,0
+HOG.US,D,20080925,000000,30.6541,31.1571,30.1194,30.6619,4139770.0424298,0
+HOG.US,D,20080926,000000,30.2261,31.1877,30.063,31.0326,3761174.6978703,0
+HOG.US,D,20080929,000000,30.3655,30.4603,28.1716,29.3999,6927142.3832007,0
+HOG.US,D,20080930,000000,29.7192,29.9692,27.8652,28.9116,4883020.1562709,0
+HOG.US,D,20081001,000000,28.3989,28.6153,27.882,28.469,4991207.601112,0
+HOG.US,D,20081002,000000,27.97,28.4285,25.9795,26.2909,8805865.8619419,0
+HOG.US,D,20081003,000000,26.7622,27.0489,25.2285,25.267,7250086.7326858,0
+HOG.US,D,20081006,000000,24.7274,24.9497,23.158,24.765,8834994.6519926,0
+HOG.US,D,20081007,000000,25.2354,25.5783,22.4712,22.5443,7484005.4776462,0
+HOG.US,D,20081008,000000,21.7448,24.094,21.7003,22.4999,7284812.1926837,0
+HOG.US,D,20081009,000000,22.8467,23.4456,20.9443,21.5837,6467782.3658557,0
+HOG.US,D,20081010,000000,19.8257,26.3522,19.4541,22.8951,8720079.2631127,0
+HOG.US,D,20081013,000000,24.0139,24.0139,22.1995,23.5385,5731841.0111954,0
+HOG.US,D,20081014,000000,24.5762,24.7274,21.4997,22.2686,8703669.7175451,0
+HOG.US,D,20081015,000000,22.2834,22.2834,18.951,19.0113,10186117.393584,0
+HOG.US,D,20081016,000000,18.9905,20.6182,18.697,20.4116,12444801.233655,0
+HOG.US,D,20081017,000000,19.6111,20.5303,19.283,20.0045,5655740.0613871,0
+HOG.US,D,20081020,000000,19.9649,20.6014,19.3749,20.3464,5056997.5643424,0
+HOG.US,D,20081021,000000,20.3317,20.63,19.7189,19.9422,5399940.5731725,0
+HOG.US,D,20081022,000000,19.4629,19.5865,16.6029,17.3223,10371493.551783,0
+HOG.US,D,20081023,000000,17.3134,17.6662,16.0257,16.4704,10399895.81697,0
+HOG.US,D,20081024,000000,15.3369,15.7786,14.911,15.408,7600970.9213649,0
+HOG.US,D,20081027,000000,15.1274,15.408,14.6254,14.6254,4243844.2232436,0
+HOG.US,D,20081028,000000,15.0365,16.5466,14.5078,16.5466,6282231.1536155,0
+HOG.US,D,20081029,000000,16.5406,18.8937,16.1858,18.2296,8955542.1263771,0
+HOG.US,D,20081030,000000,18.9837,20.3227,18.3067,18.5922,7793030.5011878,0
+HOG.US,D,20081031,000000,18.5834,19.1279,18.2611,18.9747,7210223.9931142,0
+HOG.US,D,20081103,000000,18.9441,19.0498,17.5812,17.7404,4790881.0183116,0
+HOG.US,D,20081104,000000,18.4065,18.9747,17.8886,18.7938,4479104.7118941,0
+HOG.US,D,20081105,000000,18.8126,18.8126,17.4716,17.601,2787553.4660503,0
+HOG.US,D,20081106,000000,17.438,17.7107,15.835,16.0356,5102003.6547261,0
+HOG.US,D,20081107,000000,16.2155,16.6196,15.9664,16.5149,3678448.0032031,0
+HOG.US,D,20081110,000000,16.8045,16.8489,15.3151,15.6927,4981573.5576176,0
+HOG.US,D,20081111,000000,15.417,15.4624,14.0827,14.9366,5934092.1765739,0
+HOG.US,D,20081112,000000,14.6174,14.7736,13.5719,13.6035,5453898.7046016,0
+HOG.US,D,20081113,000000,13.642,14.3229,12.719,14.0917,7734264.9608056,0
+HOG.US,D,20081114,000000,13.898,13.9484,11.6655,11.8958,11915177.762239,0
+HOG.US,D,20081117,000000,11.7782,12.0114,11.3561,11.3651,6198627.1649972,0
+HOG.US,D,20081118,000000,11.3561,11.6734,11.0656,11.4174,6319483.2606679,0
+HOG.US,D,20081119,000000,11.1852,11.3561,10.3847,10.4559,5904519.1742457,0
+HOG.US,D,20081120,000000,10.3333,10.703,8.98996,9.22359,11942021.742899,0
+HOG.US,D,20081121,000000,9.78976,9.78976,8.94637,9.3312,11592952.854507,0
+HOG.US,D,20081124,000000,9.54468,11.3561,9.20263,11.1081,11205187.916191,0
+HOG.US,D,20081125,000000,11.5538,13.0906,11.2455,12.3227,15338874.577729,0
+HOG.US,D,20081126,000000,12.0597,13.223,11.3087,13.223,6839654.8257417,0
+HOG.US,D,20081128,000000,13.4562,13.8179,12.8979,13.1835,2875176.6145006,0
+HOG.US,D,20081201,000000,12.8277,12.8277,11.3711,11.4046,5681943.5263939,0
+HOG.US,D,20081202,000000,11.8958,12.3879,11.5093,12.3642,6502147.5990408,0
+HOG.US,D,20081203,000000,12.0114,12.9502,11.6576,12.882,5936047.1153442,0
+HOG.US,D,20081204,000000,12.634,13.4039,12.1537,12.4482,5398200.1514929,0
+HOG.US,D,20081205,000000,11.8454,12.9038,11.7406,12.8672,5413322.5945161,0
+HOG.US,D,20081208,000000,13.4246,13.9138,13.0204,13.5166,6336729.625264,0
+HOG.US,D,20081209,000000,13.3761,13.9336,12.7863,12.9562,6744157.2810648,0
+HOG.US,D,20081210,000000,13.1458,13.8427,13.0046,13.7952,4455256.887393,0
+HOG.US,D,20081211,000000,13.4087,13.8664,12.3385,12.3642,5291282.6073541,0
+HOG.US,D,20081212,000000,12.0272,12.6794,11.5785,12.6409,6325644.5557879,0
+HOG.US,D,20081215,000000,12.7269,12.9255,12.1922,12.5559,3547419.5475651,0
+HOG.US,D,20081216,000000,12.7546,13.6578,12.5648,13.6183,5104838.9230668,0
+HOG.US,D,20081217,000000,13.1904,13.3673,12.7358,13.1311,4598164.7328667,0
+HOG.US,D,20081218,000000,13.2141,13.2585,12.2139,12.4709,5152498.1446385,0
+HOG.US,D,20081219,000000,12.7269,13.1687,12.4392,12.8613,5586814.3035143,0
+HOG.US,D,20081222,000000,12.7703,13.0738,11.9304,12.2703,4794244.4843944,0
+HOG.US,D,20081223,000000,12.4947,12.7101,12.0767,12.1784,2971444.1945834,0
+HOG.US,D,20081224,000000,12.4621,12.4621,12.036,12.2139,1599416.1553768,0
+HOG.US,D,20081226,000000,12.2793,12.4018,12.0114,12.2613,1770283.0656328,0
+HOG.US,D,20081229,000000,12.4621,12.4621,12.0035,12.2299,2471703.3586552,0
+HOG.US,D,20081230,000000,12.4808,12.8524,12.2299,12.7863,4008473.4404284,0
+HOG.US,D,20081231,000000,12.6735,13.2922,12.6735,13.1548,3428972.7216727,0
+HOG.US,D,20090102,000000,13.3673,14.3941,13.1628,14.2587,4635093.0405367,0
+HOG.US,D,20090105,000000,14.5137,14.8863,13.8734,14.6727,5507499.6448374,0
+HOG.US,D,20090106,000000,15.159,15.5089,14.5878,15.3468,5365649.2067214,0
+HOG.US,D,20090107,000000,14.9435,14.9959,13.2823,13.4484,9278461.1790355,0
+HOG.US,D,20090108,000000,13.2922,13.648,13.0817,13.6272,4110156.5651788,0
+HOG.US,D,20090109,000000,13.2141,13.5166,12.13,12.4018,9783252.2734534,0
+HOG.US,D,20090112,000000,11.5963,11.8721,10.8521,10.9519,11942906.119963,0
+HOG.US,D,20090113,000000,11.0429,11.2682,10.5398,10.8284,7610820.4938231,0
+HOG.US,D,20090114,000000,10.703,10.7098,9.88761,10.4104,8364471.6509453,0
+HOG.US,D,20090115,000000,10.3709,11.0053,9.9212,10.8097,9708679.25198,0
+HOG.US,D,20090116,000000,11.038,11.1378,9.99138,10.6169,10303375.26862,0
+HOG.US,D,20090120,000000,10.4914,10.7098,9.26836,9.31461,10890278.850751,0
+HOG.US,D,20090121,000000,10.0537,10.5468,9.37835,10.5082,11404439.889793,0
+HOG.US,D,20090122,000000,10.273,10.3629,9.30127,9.61188,10937953.250419,0
+HOG.US,D,20090123,000000,8.52538,9.433,7.80394,8.91357,21270030.298654,0
+HOG.US,D,20090126,000000,9.3312,9.68897,8.44789,8.94637,10667833.734526,0
+HOG.US,D,20090127,000000,9.29455,9.57037,9.06081,9.41521,9304235.6098609,0
+HOG.US,D,20090128,000000,9.75913,10.2316,9.66524,9.99925,10437851.175805,0
+HOG.US,D,20090129,000000,9.83028,10.0824,9.40829,9.97563,10686869.090709,0
+HOG.US,D,20090130,000000,9.96965,9.96965,9.40829,9.43991,12074637.827383,0
+HOG.US,D,20090202,000000,9.36264,9.45573,9.0204,9.19354,8647027.0868627,0
+HOG.US,D,20090203,000000,9.32331,11.2751,9.22843,10.6416,26207413.335583,0
+HOG.US,D,20090204,000000,10.4104,10.5231,9.78976,9.84313,11013884.205553,0
+HOG.US,D,20090205,000000,9.81052,10.3492,9.57037,10.1386,8204541.064824,0
+HOG.US,D,20090206,000000,10.1693,11.2089,10.1693,11.1772,10181520.45423,0
+HOG.US,D,20090209,000000,11.0053,11.4253,10.779,11.0825,6227902.676643,0
+HOG.US,D,20090210,000000,11.0133,11.3087,9.8204,10.186,9077141.948754,0
+HOG.US,D,20090211,000000,10.28,10.7177,10.0921,10.3946,5915857.2119891,0
+HOG.US,D,20090212,000000,10.1999,10.2098,9.10766,9.53183,17526241.603864,0
+HOG.US,D,20090213,000000,9.47055,9.83028,9.45573,9.53183,7877858.8562203,0
+HOG.US,D,20090217,000000,9.28575,9.37835,8.98996,9.19354,8726757.6253712,0
+HOG.US,D,20090218,000000,9.26253,9.433,8.59515,8.79696,9940102.7179512,0
+HOG.US,D,20090219,000000,9.10766,9.22359,8.2539,8.34778,8648451.8041445,0
+HOG.US,D,20090220,000000,8.18522,8.54851,7.8664,8.38643,11522947.42807,0
+HOG.US,D,20090223,000000,8.71918,8.71918,7.89802,7.99013,9708492.0554622,0
+HOG.US,D,20090224,000000,8.0603,8.24609,7.5801,8.13155,11258065.367184,0
+HOG.US,D,20090225,000000,8.13155,8.13155,7.64217,7.83625,9427003.1337599,0
+HOG.US,D,20090226,000000,8.02225,8.40807,7.78883,7.92896,6033458.1119954,0
+HOG.US,D,20090227,000000,7.81235,8.00723,7.65788,7.82795,11027678.059235,0
+HOG.US,D,20090302,000000,7.65788,7.75918,6.95996,7.04506,9599711.6530024,0
+HOG.US,D,20090303,000000,7.17709,7.44845,7.04506,7.17709,10189143.905935,0
+HOG.US,D,20090304,000000,7.50252,7.57248,6.75835,6.8979,11537646.90815,0
+HOG.US,D,20090305,000000,6.74294,6.84393,6.19297,6.35564,10089451.135513,0
+HOG.US,D,20090306,000000,6.85906,7.12263,6.23941,6.45625,11046817.638344,0
+HOG.US,D,20090309,000000,6.45625,6.68869,6.30919,6.52602,6240244.4924712,0
+HOG.US,D,20090310,000000,6.70431,7.79673,6.63453,7.75918,11428162.242033,0
+HOG.US,D,20090311,000000,7.86027,8.22385,7.65788,7.82795,8595920.4137432,0
+HOG.US,D,20090312,000000,7.83625,8.44789,7.55669,8.38643,5388641.9984788,0
+HOG.US,D,20090313,000000,8.56441,9.10766,8.01395,8.32446,4457822.9974971,0
+HOG.US,D,20090316,000000,8.60236,9.20263,8.51816,8.65128,8754080.2219928,0
+HOG.US,D,20090317,000000,8.71266,8.9538,8.41687,8.85181,5554565.9087905,0
+HOG.US,D,20090318,000000,8.77283,10.8097,8.67925,10.6644,13191816.527187,0
+HOG.US,D,20090319,000000,10.7335,11.4046,10.267,10.3254,10640811.664205,0
+HOG.US,D,20090320,000000,10.3492,10.4637,9.67315,9.84313,6871468.1150457,0
+HOG.US,D,20090323,000000,10.1999,10.9746,9.85005,10.9746,10063453.080738,0
+HOG.US,D,20090324,000000,10.8521,10.8521,10.3847,10.4352,8106978.2872123,0
+HOG.US,D,20090325,000000,10.6575,11.547,10.4202,10.9382,7023574.8985938,0
+HOG.US,D,20090326,000000,11.202,12.0114,10.9519,11.9135,8788595.2123922,0
+HOG.US,D,20090327,000000,11.6803,11.7782,11.1378,11.2089,5429767.5556411,0
+HOG.US,D,20090330,000000,10.8195,10.8195,10.193,10.4025,5049781.897484,0
+HOG.US,D,20090331,000000,10.6081,10.695,10.186,10.3768,5182236.082277,0
+HOG.US,D,20090401,000000,10.0664,10.7415,9.99925,10.6891,5000195.0577149,0
+HOG.US,D,20090402,000000,11.0053,12.8613,11.0053,12.1863,11850325.805345,0
+HOG.US,D,20090403,000000,12.2051,12.8613,11.9382,12.8356,6514162.5798677,0
+HOG.US,D,20090406,000000,12.7703,13.3327,12.4325,13.2517,7642317.0668564,0
+HOG.US,D,20090407,000000,13.1458,13.1548,12.0767,12.4808,8678919.302266,0
+HOG.US,D,20090408,000000,12.5717,12.9255,12.2299,12.6034,4332154.433508,0
+HOG.US,D,20090409,000000,13.0412,13.9741,12.6409,13.9661,7403650.6134539,0
+HOG.US,D,20090413,000000,13.8279,14.2162,13.5244,13.9958,8765430.4022131,0
+HOG.US,D,20090414,000000,13.8427,14.5878,13.4859,13.7735,6937806.5134798,0
+HOG.US,D,20090415,000000,13.6341,13.7735,13.0046,13.2744,10455192.65647,0
+HOG.US,D,20090416,000000,14.4938,15.1768,13.8357,14.0353,22531058.89776,0
+HOG.US,D,20090417,000000,14.1164,14.821,13.7952,14.6639,10234845.153117,0
+HOG.US,D,20090420,000000,14.0353,14.3082,13.4484,13.642,7149659.3424145,0
+HOG.US,D,20090421,000000,13.6965,14.1303,13.1904,14.1085,7252085.181998,0
+HOG.US,D,20090422,000000,13.898,15.1679,13.6183,14.8289,8692634.2298495,0
+HOG.US,D,20090423,000000,14.8863,15.1995,14.2369,14.8773,5779812.9015457,0
+HOG.US,D,20090424,000000,15.1047,16.0573,14.7271,15.842,7730736.5594124,0
+HOG.US,D,20090427,000000,15.4545,15.7341,14.7816,15.075,6005506.1303244,0
+HOG.US,D,20090428,000000,14.7736,15.5789,14.6174,15.1857,6830168.5157155,0
+HOG.US,D,20090429,000000,15.4002,16.6266,15.1126,16.3459,8323579.836462,0
+HOG.US,D,20090430,000000,16.8489,17.6218,16.6404,17.175,11031333.956635,0
+HOG.US,D,20090501,000000,17.0505,17.3134,16.5466,16.68,6391301.9636463,0
+HOG.US,D,20090504,000000,16.6473,17.0417,16.0257,17.0268,8910172.7735616,0
+HOG.US,D,20090505,000000,16.9518,17.4133,16.2451,16.7116,7277773.6036125,0
+HOG.US,D,20090506,000000,17.1593,17.2443,16.2678,16.3904,8471926.499684,0
+HOG.US,D,20090507,000000,16.6938,16.7116,15.075,15.2281,9721209.2761991,0
+HOG.US,D,20090508,000000,15.4989,15.835,15.0522,15.6541,8680659.7239455,0
+HOG.US,D,20090511,000000,15.408,15.408,14.5453,14.7479,5703888.0176515,0
+HOG.US,D,20090512,000000,14.8863,15.0819,14.0917,14.4138,6485727.9347427,0
+HOG.US,D,20090513,000000,13.8664,14.0048,13.2299,13.2922,8300347.2307871,0
+HOG.US,D,20090514,000000,13.2141,13.7665,12.9966,13.3387,5121720.0014846,0
+HOG.US,D,20090515,000000,13.3247,13.9889,13.309,13.5482,5145893.6491141,0
+HOG.US,D,20090518,000000,13.7665,14.3229,13.7488,14.2499,4683150.9400979,0
+HOG.US,D,20090519,000000,14.3309,14.5078,13.982,14.0225,4308259.0509725,0
+HOG.US,D,20090520,000000,14.2429,14.5206,13.5166,13.5946,4752230.5026772,0
+HOG.US,D,20090521,000000,13.3465,13.4562,12.8356,12.9819,4997047.1205959,0
+HOG.US,D,20090522,000000,13.0125,13.0559,12.4018,12.7546,6143935.4255926,0
+HOG.US,D,20090526,000000,12.6567,13.4039,12.5807,13.2388,4103459.9892051,0
+HOG.US,D,20090527,000000,13.4394,13.4799,12.5717,12.634,4877056.1763995,0
+HOG.US,D,20090528,000000,13.0342,13.1074,12.4392,12.7486,6710088.5266889,0
+HOG.US,D,20090529,000000,12.8672,13.1628,12.6488,13.1548,4422168.6380215,0
+HOG.US,D,20090601,000000,13.5482,14.4218,13.2585,14.3002,6571248.4109546,0
+HOG.US,D,20090602,000000,14.2923,14.8289,13.7488,14.7578,7881021.9714355,0
+HOG.US,D,20090603,000000,14.4287,14.7192,13.9741,14.1678,5012767.580603,0
+HOG.US,D,20090604,000000,14.316,14.5552,13.8821,14.4988,4240560.6951331,0
+HOG.US,D,20090605,000000,14.2499,14.3941,13.4335,13.5413,8150397.7606232,0
+HOG.US,D,20090608,000000,13.3465,13.4632,12.7773,13.1973,7384821.6793774,0
+HOG.US,D,20090609,000000,13.0342,13.2299,11.9521,13.1765,19599752.672223,0
+HOG.US,D,20090610,000000,13.3327,13.3327,12.4877,12.8119,9192479.2887039,0
+HOG.US,D,20090611,000000,12.7546,13.1765,12.6656,13.0738,5196379.0321689,0
+HOG.US,D,20090612,000000,12.9335,13.0273,12.6488,12.9255,3888122.2694192,0
+HOG.US,D,20090615,000000,12.6171,12.6409,12.1863,12.4877,5921428.5851095,0
+HOG.US,D,20090616,000000,12.5262,12.8277,12.13,12.379,5665262.7988438,0
+HOG.US,D,20090617,000000,12.2299,12.9424,12.036,12.7863,6977197.7202009,0
+HOG.US,D,20090618,000000,12.803,12.8613,12.4107,12.7269,4775171.6889082,0
+HOG.US,D,20090619,000000,12.8979,13.0204,12.7101,12.8356,5393364.410094,0
+HOG.US,D,20090622,000000,12.6656,12.7486,12.036,12.0687,5146051.501313,0
+HOG.US,D,20090623,000000,12.1141,12.2219,11.6576,11.8858,4772891.9388825,0
+HOG.US,D,20090624,000000,12.0924,12.7486,12.0183,12.3296,6188947.5872147,0
+HOG.US,D,20090625,000000,12.2536,12.7625,12.1053,12.7021,4240824.7940043,0
+HOG.US,D,20090626,000000,12.634,13.0342,12.5559,12.9206,6862203.4052217,0
+HOG.US,D,20090629,000000,13.0125,13.1381,12.7021,13.0125,3085449.9095739,0
+HOG.US,D,20090630,000000,12.9966,13.0649,12.4808,12.5648,4037996.8609761,0
+HOG.US,D,20090701,000000,12.4947,12.8752,12.2536,12.719,4240553.6120216,0
+HOG.US,D,20090702,000000,12.4709,12.4709,11.9382,12.0767,6449848.9394455,0
+HOG.US,D,20090706,000000,11.9382,12.0114,11.618,11.9135,4702351.231591,0
+HOG.US,D,20090707,000000,11.9047,11.9047,11.626,11.6576,6357119.8794867,0
+HOG.US,D,20090708,000000,11.6803,12.1141,11.626,12.0687,7141109.0149775,0
+HOG.US,D,20090709,000000,12.1992,12.3079,11.8196,12.1458,6340958.2428212,0
+HOG.US,D,20090710,000000,12.0687,12.6104,11.8858,12.5401,6460939.0682869,0
+HOG.US,D,20090713,000000,12.5648,12.8672,12.2139,12.8524,5075298.3006768,0
+HOG.US,D,20090714,000000,12.6735,13.1765,12.5944,12.8119,7849614.4432324,0
+HOG.US,D,20090715,000000,13.0342,13.812,12.8356,13.557,12793935.893798,0
+HOG.US,D,20090716,000000,13.0204,14.8496,12.9038,14.6926,20243653.040611,0
+HOG.US,D,20090717,000000,14.2923,14.8369,14.2844,14.6639,10176138.301372,0
+HOG.US,D,20090720,000000,14.8496,15.6186,14.8496,15.4545,8916894.646362,0
+HOG.US,D,20090721,000000,15.6264,15.8725,15.1126,15.4822,9076698.7483496,0
+HOG.US,D,20090722,000000,15.2855,15.7698,15.2678,15.6482,5069014.5689154,0
+HOG.US,D,20090723,000000,15.6868,17.0505,15.5929,17.0268,11673622.411224,0
+HOG.US,D,20090724,000000,16.6473,17.095,16.5248,16.8489,6041209.0597075,0
+HOG.US,D,20090727,000000,16.7896,16.9685,16.5713,16.8657,6094538.8179605,0
+HOG.US,D,20090728,000000,16.8332,17.0812,16.5851,16.8806,5733323.4052421,0
+HOG.US,D,20090729,000000,16.8192,16.8806,16.4991,16.7185,6004629.8482463,0
+HOG.US,D,20090730,000000,17.0585,17.7107,16.9142,17.2749,7439860.4912448,0
+HOG.US,D,20090731,000000,17.1128,17.7038,17.0188,17.5141,3923688.595938,0
+HOG.US,D,20090803,000000,17.7324,18.1762,17.6149,18.0942,8043604.6768718,0
+HOG.US,D,20090804,000000,18.0102,18.2434,17.6742,18.0685,4776958.6567487,0
+HOG.US,D,20090805,000000,18.0942,18.0942,17.3539,17.4212,5875569.4857283,0
+HOG.US,D,20090806,000000,17.4478,18.0102,17.3984,17.8363,4357463.4027215,0
+HOG.US,D,20090807,000000,18.2078,18.5992,17.8461,18.4133,3881043.2054253,0
+HOG.US,D,20090810,000000,18.3995,18.5834,17.9677,18.1841,3667441.8598265,0
+HOG.US,D,20090811,000000,17.945,18.0359,17.3134,17.3766,4920515.11286,0
+HOG.US,D,20090812,000000,17.3134,17.9677,17.1435,17.7484,3821254.6613698,0
+HOG.US,D,20090813,000000,17.857,18.0852,17.3629,18.0852,3613786.278445,0
+HOG.US,D,20090814,000000,18.0359,18.0852,17.4716,17.5971,3846949.1542227,0
+HOG.US,D,20090817,000000,16.8489,17.0585,16.5771,16.6326,4701956.6010939,0
+HOG.US,D,20090818,000000,16.7185,17.1128,16.7185,16.756,3628625.3970088,0
+HOG.US,D,20090819,000000,16.3756,16.756,16.3607,16.7492,4372728.5198474,0
+HOG.US,D,20090820,000000,16.7956,16.9952,16.6473,16.9053,3351883.1718755,0
+HOG.US,D,20090821,000000,17.0131,17.267,16.7492,17.2157,3496866.3690146,0
+HOG.US,D,20090824,000000,17.2897,17.4795,16.673,16.756,3471244.7310226,0
+HOG.US,D,20090825,000000,16.9804,17.3984,16.8579,17.3223,3861656.7292874,0
+HOG.US,D,20090826,000000,17.2205,17.6297,16.8419,17.0131,4190944.511045,0
+HOG.US,D,20090827,000000,17.1435,17.5971,16.7037,17.521,4258184.488384,0
+HOG.US,D,20090828,000000,17.6742,18.1426,17.6385,18.0852,4629692.673965,0
+HOG.US,D,20090831,000000,18.3363,18.6081,18.1012,18.5834,6263976.9634425,0
+HOG.US,D,20090901,000000,18.5132,19.2139,17.9203,17.9677,6827488.0639545,0
+HOG.US,D,20090902,000000,17.857,17.9904,17.5398,17.5724,3160397.324083,0
+HOG.US,D,20090903,000000,17.7404,17.7404,17.3134,17.5298,2890070.3742101,0
+HOG.US,D,20090904,000000,17.5812,18.0852,17.521,18.0497,3352545.9487359,0
+HOG.US,D,20090908,000000,18.6872,19.4402,18.4924,19.3908,8602248.6679196,0
+HOG.US,D,20090909,000000,19.3749,19.8097,19.1931,19.5222,4761166.3537536,0
+HOG.US,D,20090910,000000,19.6032,19.7781,19.4679,19.5726,4994726.8956475,0
+HOG.US,D,20090911,000000,19.6111,19.6615,19.2217,19.4076,4554034.9245611,0
+HOG.US,D,20090914,000000,19.0854,19.201,18.7938,19.1368,5495750.7866278,0
+HOG.US,D,20090915,000000,19.0854,19.5805,19.0587,19.3532,6595399.7973767,0
+HOG.US,D,20090916,000000,19.4402,19.4936,19.1853,19.4679,6276432.1090544,0
+HOG.US,D,20090917,000000,19.3829,19.4481,18.9262,19.1279,4018628.5985535,0
+HOG.US,D,20090918,000000,19.1853,19.3749,18.9194,19.3068,3847750.5576937,0
+HOG.US,D,20090921,000000,18.9837,19.2217,18.7613,18.9015,2261195.3090298,0
+HOG.US,D,20090922,000000,19.0331,19.3225,18.9747,19.1596,2942374.0931708,0
+HOG.US,D,20090923,000000,19.3462,19.3462,18.7938,18.8195,3362753.7242608,0
+HOG.US,D,20090924,000000,18.9015,19.0113,18.1069,18.2355,4644018.7728825,0
+HOG.US,D,20090925,000000,18.1919,18.2296,17.7324,17.8046,4044596.2971352,0
+HOG.US,D,20090928,000000,17.8966,18.1762,17.7947,17.857,4329089.4699806,0
+HOG.US,D,20090929,000000,17.9538,18.1012,17.6385,17.7404,4010607.4807318,0
+HOG.US,D,20090930,000000,17.8273,17.937,17.1287,17.8273,8472218.931001,0
+HOG.US,D,20091001,000000,17.5298,17.6385,16.8419,16.8489,6316062.1178201,0
+HOG.US,D,20091002,000000,16.4991,16.4991,16.0899,16.2836,8372243.8479917,0
+HOG.US,D,20091005,000000,16.3756,16.9606,16.3667,16.9369,5045478.4013197,0
+HOG.US,D,20091006,000000,17.0733,17.5081,16.8726,17.1523,4809368.9511638,0
+HOG.US,D,20091007,000000,17.1187,17.4943,17.0358,17.4568,3840543.997693,0
+HOG.US,D,20091008,000000,17.6297,18.3135,17.4646,18.0428,5762298.3905863,0
+HOG.US,D,20091009,000000,17.9904,18.447,17.8807,18.4065,4520584.4246307,0
+HOG.US,D,20091012,000000,18.4617,18.8195,18.4065,18.7119,6052394.3046173,0
+HOG.US,D,20091013,000000,18.5992,19.1526,18.4697,19.0983,7307761.4738992,0
+HOG.US,D,20091014,000000,19.6873,20.6459,19.5805,20.3534,19277974.000515,0
+HOG.US,D,20091015,000000,19.3225,21.7726,18.8412,21.4592,21824288.831819,0
+HOG.US,D,20091016,000000,21.4682,22.2834,21.0411,21.5927,12081117.862521,0
+HOG.US,D,20091019,000000,21.3228,22.2745,21.3228,22.1204,6820369.5369108,0
+HOG.US,D,20091020,000000,22.1588,22.1588,21.7596,22.1124,5552418.7141371,0
+HOG.US,D,20091021,000000,22.0878,22.5364,21.9128,21.9662,5212268.4749788,0
+HOG.US,D,20091022,000000,21.9514,22.3931,21.647,22.2617,4497091.7675769,0
+HOG.US,D,20091023,000000,22.312,22.4208,21.3772,21.4948,5840773.1946155,0
+HOG.US,D,20091026,000000,21.5531,21.8575,20.7082,20.8089,6540121.1715917,0
+HOG.US,D,20091027,000000,20.8089,20.9088,20.1379,20.4038,7111602.7962719,0
+HOG.US,D,20091028,000000,20.2802,20.2802,19.3374,19.4541,6032027.3234751,0
+HOG.US,D,20091029,000000,19.5538,20.5066,19.5538,20.468,4017803.9220019,0
+HOG.US,D,20091030,000000,20.3603,20.5144,19.1368,19.3137,5849346.7951331,0
+HOG.US,D,20091102,000000,19.4253,19.9264,18.9194,19.3829,4714841.7927605,0
+HOG.US,D,20091103,000000,19.1368,19.4155,18.6309,19.3749,4538049.3538098,0
+HOG.US,D,20091104,000000,19.5944,19.9422,19.2217,19.3137,3517981.1243551,0
+HOG.US,D,20091105,000000,19.4006,20.0885,19.1853,20.0737,3549283.417759,0
+HOG.US,D,20091106,000000,19.8097,20.2901,19.5805,19.9422,2740701.7191879,0
+HOG.US,D,20091109,000000,20.1606,21.0115,20.1211,20.9828,4996845.7578551,0
+HOG.US,D,20091110,000000,20.6795,21.0204,20.4294,20.9088,3620191.4349748,0
+HOG.US,D,20091111,000000,21.222,21.3001,20.6626,20.8041,3255136.9758308,0
+HOG.US,D,20091112,000000,20.6093,21.0887,20.212,20.3464,2886102.8199047,0
+HOG.US,D,20091113,000000,20.3998,21.0115,20.3998,20.9265,3516931.8119821,0
+HOG.US,D,20091116,000000,21.1914,22.0878,21.1439,21.8486,5641381.5825314,0
+HOG.US,D,20091117,000000,21.6746,22.0878,21.4997,21.9899,3884295.3654705,0
+HOG.US,D,20091118,000000,21.8486,21.9435,21.6164,21.9128,2706107.802689,0
+HOG.US,D,20091119,000000,21.6005,21.6914,21.3298,21.5234,3627053.9581319,0
+HOG.US,D,20091120,000000,21.1341,21.5837,21.064,21.5768,4003474.7874652,0
+HOG.US,D,20091123,000000,21.9039,22.2458,21.7726,22.2143,5473933.791377,0
+HOG.US,D,20091124,000000,22.2291,22.3931,21.808,22.3052,4608790.4119691,0
+HOG.US,D,20091125,000000,22.322,22.6698,22.1995,22.5523,3123028.8516276,0
+HOG.US,D,20091127,000000,21.7993,22.4297,21.4682,22.237,1785765.7354686,0
+HOG.US,D,20091130,000000,22.237,22.8557,22.1995,22.5829,3755791.5331408,0
+HOG.US,D,20091201,000000,22.9011,23.2529,22.322,22.4139,4996556.3621572,0
+HOG.US,D,20091202,000000,22.3605,22.9653,22.2903,22.9258,3855518.707248,0
+HOG.US,D,20091203,000000,22.8644,23.2439,22.0798,22.1895,4475848.5043566,0
+HOG.US,D,20091204,000000,22.7085,22.8467,21.735,22.1035,5564308.2227032,0
+HOG.US,D,20091207,000000,21.9435,22.2834,21.8575,22.1668,3407831.6576324,0
+HOG.US,D,20091208,000000,21.8624,21.9198,21.222,21.3149,5361387.1973528,0
+HOG.US,D,20091209,000000,21.2813,21.4058,20.7881,21.2042,3444258.07626,0
+HOG.US,D,20091210,000000,21.051,21.3921,20.8168,20.9443,4385357.7076274,0
+HOG.US,D,20091211,000000,21.2142,21.5324,20.7971,21.4226,4238603.7326167,0
+HOG.US,D,20091214,000000,21.6836,21.9365,21.0727,21.1983,3371389.0490356,0
+HOG.US,D,20091215,000000,21.1914,21.308,20.9088,20.9917,2418657.9367346,0
+HOG.US,D,20091216,000000,21.0727,21.2142,20.8089,20.9176,3527334.8790092,0
+HOG.US,D,20091217,000000,20.0273,20.0361,19.3749,19.8335,9179894.623339,0
+HOG.US,D,20091218,000000,20.0737,20.3385,19.7723,20.1448,5977468.1394426,0
+HOG.US,D,20091221,000000,20.1972,20.2042,19.8335,19.9036,4432208.4426167,0
+HOG.US,D,20091222,000000,20.0273,20.1548,19.8552,20.0193,2558522.0680153,0
+HOG.US,D,20091223,000000,20.1448,20.1892,19.8642,19.9422,2278172.5153893,0
+HOG.US,D,20091224,000000,19.9492,20.1606,19.9036,20.0737,902315.54848789,0
+HOG.US,D,20091228,000000,20.1299,20.1299,19.5865,19.7267,3220893.167414,0
+HOG.US,D,20091229,000000,19.6783,19.8097,19.4155,19.7189,3005293.3725032,0
+HOG.US,D,20091230,000000,19.6111,19.795,19.4402,19.7643,2938281.0666047,0
+HOG.US,D,20091231,000000,19.703,19.8335,19.5281,19.5281,2852361.9124035,0
+HOG.US,D,20100104,000000,19.7544,19.9186,19.5944,19.7327,3746701.8773577,0
+HOG.US,D,20100105,000000,19.6615,20.0825,19.5628,19.8809,3619564.0736718,0
+HOG.US,D,20100106,000000,19.9492,20.1448,19.7267,19.8335,4236207.6171883,0
+HOG.US,D,20100107,000000,19.7327,20.0658,19.626,19.9986,3254117.0077769,0
+HOG.US,D,20100108,000000,19.9828,20.0361,19.626,19.787,4546401.3541251,0
+HOG.US,D,20100111,000000,19.9422,19.9649,19.4541,19.5074,3437608.0464475,0
+HOG.US,D,20100112,000000,19.4481,19.4481,18.9905,19.2287,4505627.928791,0
+HOG.US,D,20100113,000000,19.2287,20.1448,19.0904,20.0558,5532907.7776116,0
+HOG.US,D,20100114,000000,20.0885,20.0885,19.8257,19.9422,3273530.8044876,0
+HOG.US,D,20100115,000000,19.8809,20.1548,19.2445,19.4402,6125953.4292751,0
+HOG.US,D,20100119,000000,19.4402,19.9422,18.9194,19.9264,5644562.9114618,0
+HOG.US,D,20100120,000000,19.7267,20.2901,19.6388,20.0273,7068279.4508027,0
+HOG.US,D,20100121,000000,20.1052,20.2209,19.4541,19.8257,6875030.9201232,0
+HOG.US,D,20100122,000000,19.3462,19.368,17.9538,18.2838,18293055.205874,0
+HOG.US,D,20100125,000000,18.4697,18.7691,17.9963,18.1505,6459827.0197836,0
+HOG.US,D,20100126,000000,18.0359,18.3581,17.8886,17.9677,5106339.5308288,0
+HOG.US,D,20100127,000000,17.945,18.2918,17.7038,18.2296,4999872.2702057,0
+HOG.US,D,20100128,000000,18.3995,18.4617,17.6564,18.1012,5481108.9833127,0
+HOG.US,D,20100129,000000,18.1999,18.3916,17.5081,17.6218,5824047.9446504,0
+HOG.US,D,20100201,000000,17.7888,18.0685,17.601,18.0359,3426162.7501588,0
+HOG.US,D,20100202,000000,18.1426,18.367,17.8718,18.2167,4437095.7895423,0
+HOG.US,D,20100203,000000,18.1012,18.2523,17.9203,18.028,2622002.9369013,0
+HOG.US,D,20100204,000000,17.7404,18.028,17.4795,17.5892,6094587.3878678,0
+HOG.US,D,20100205,000000,17.4478,17.688,16.9053,17.4943,8317148.3712326,0
+HOG.US,D,20100208,000000,17.4478,17.688,17.2157,17.2284,3261640.2840484,0
+HOG.US,D,20100209,000000,17.521,17.8461,17.3065,17.6149,3398411.1193556,0
+HOG.US,D,20100210,000000,17.6149,17.7038,17.104,17.5398,3675289.9473533,0
+HOG.US,D,20100211,000000,17.4478,18.019,17.2205,18.0052,3667864.8227696,0
+HOG.US,D,20100212,000000,17.7808,18.3067,17.7641,18.2078,5157356.147245,0
+HOG.US,D,20100216,000000,18.3581,18.6623,18.1426,18.6623,3622697.8445678,0
+HOG.US,D,20100217,000000,18.8126,18.9837,18.6081,18.951,4521056.9693541,0
+HOG.US,D,20100218,000000,18.9105,19.1368,18.7938,19.12,4016765.7402326,0
+HOG.US,D,20100219,000000,19.041,19.1853,18.8028,18.9362,3626926.4621252,0
+HOG.US,D,20100222,000000,19.0765,19.1368,18.6623,18.7188,2581349.9244625,0
+HOG.US,D,20100223,000000,18.6703,18.7938,18.367,18.6376,3065961.234256,0
+HOG.US,D,20100224,000000,18.7039,19.0498,18.6139,19.0113,2811831.336606,0
+HOG.US,D,20100225,000000,18.7346,19.1061,18.6309,19.0765,2602928.1176687,0
+HOG.US,D,20100226,000000,19.1437,19.2593,18.9441,19.0765,1994308.7275931,0
+HOG.US,D,20100301,000000,19.1368,19.4253,18.9747,19.2593,3299849.6230244,0
+HOG.US,D,20100302,000000,19.3532,19.4679,19.1526,19.3137,2320347.3849246,0
+HOG.US,D,20100303,000000,19.4155,19.6318,19.2673,19.4629,2779310.7480264,0
+HOG.US,D,20100304,000000,19.5281,19.7723,19.4076,19.712,2413495.3603343,0
+HOG.US,D,20100305,000000,19.8899,20.8494,19.7723,20.7881,5323442.969121,0
+HOG.US,D,20100308,000000,20.7012,21.2546,20.5144,20.6389,3263484.928654,0
+HOG.US,D,20100309,000000,20.5638,20.8801,20.3603,20.6795,2587852.2208069,0
+HOG.US,D,20100310,000000,20.6528,21.4226,20.6093,20.8948,4243672.2048217,0
+HOG.US,D,20100311,000000,20.7793,20.9828,20.5807,20.7506,3748616.3412052,0
+HOG.US,D,20100312,000000,20.8494,20.8712,20.5807,20.8089,2594525.5237,0
+HOG.US,D,20100315,000000,20.7082,20.7881,20.2802,20.5382,3221394.0445834,0
+HOG.US,D,20100316,000000,20.5382,22.4623,20.461,21.9742,23760368.311758,0
+HOG.US,D,20100317,000000,22.0186,22.0878,21.647,21.8407,5883257.6973101,0
+HOG.US,D,20100318,000000,21.7784,22.0749,21.6914,21.8882,4500738.5581193,0
+HOG.US,D,20100319,000000,21.9662,22.2063,21.7003,21.9435,5058305.9162212,0
+HOG.US,D,20100322,000000,21.7003,22.3507,21.5837,22.2973,3741138.5992218,0
+HOG.US,D,20100323,000000,22.2973,22.3991,21.9435,22.0749,4173178.0436913,0
+HOG.US,D,20100324,000000,22.0057,22.0265,21.4148,21.5462,4713282.4963604,0
+HOG.US,D,20100325,000000,21.7596,22.0057,21.4226,21.4948,4650750.7644136,0
+HOG.US,D,20100326,000000,21.5155,21.9662,21.3921,21.6411,2720614.0150129,0
+HOG.US,D,20100329,000000,21.7853,21.9742,21.6005,21.9514,3910673.8845184,0
+HOG.US,D,20100330,000000,21.9742,22.1668,21.5927,22.1124,3681518.0260958,0
+HOG.US,D,20100331,000000,21.9435,22.0878,21.647,21.7596,3258735.1964659,0
+HOG.US,D,20100401,000000,21.8882,22.1124,21.6598,21.9979,4222928.8068976,0
+HOG.US,D,20100405,000000,22.3367,24.5376,22.1995,24.3133,13411950.525323,0
+HOG.US,D,20100406,000000,24.0287,24.5079,23.8785,24.2659,7211251.0442798,0
+HOG.US,D,20100407,000000,24.2145,24.3509,23.9101,24.2046,4443982.597653,0
+HOG.US,D,20100408,000000,24.0495,24.6858,23.7916,24.6701,4728160.0661007,0
+HOG.US,D,20100409,000000,24.6771,25.5902,24.6326,25.5151,9025023.4025651,0
+HOG.US,D,20100412,000000,25.5703,25.5703,25.182,25.3847,4155901.3229032,0
+HOG.US,D,20100413,000000,24.6701,25.3994,24.6167,25.3263,5973246.6049968,0
+HOG.US,D,20100414,000000,25.3065,25.4696,25.0269,25.4617,4564610.01001,0
+HOG.US,D,20100415,000000,25.2739,26.3442,25.2146,25.7888,6228621.1065223,0
+HOG.US,D,20100416,000000,25.5902,25.7809,24.9201,25.6396,6462217.0639737,0
+HOG.US,D,20100419,000000,25.4983,25.8244,24.9666,25.3994,6186755.8701462,0
+HOG.US,D,20100420,000000,26.7395,28.0054,26.7168,27.2584,18376197.780373,0
+HOG.US,D,20100421,000000,27.3601,27.4907,26.3176,26.5329,9891258.5930151,0
+HOG.US,D,20100422,000000,26.1653,27.3601,26.114,27.2998,5671849.0806529,0
+HOG.US,D,20100423,000000,27.4471,27.795,27.1754,27.5064,5800276.0106294,0
+HOG.US,D,20100426,000000,27.709,27.8227,27.2841,27.3355,3436729.7406232,0
+HOG.US,D,20100427,000000,27.0399,27.2119,26.2977,26.3343,5292108.2957787,0
+HOG.US,D,20100428,000000,26.5062,26.8255,26.0468,26.4835,3450212.9492738,0
+HOG.US,D,20100429,000000,26.7,27.1684,26.6624,27.1259,2746292.3178967,0
+HOG.US,D,20100430,000000,27.0795,27.4837,26.105,26.2187,3856074.2255631,0
+HOG.US,D,20100503,000000,26.5399,27.1803,26.2909,27.0558,3864693.3603689,0
+HOG.US,D,20100504,000000,26.6525,26.7088,25.3609,25.5151,7804288.6009588,0
+HOG.US,D,20100505,000000,25.1504,25.2898,23.8626,24.4458,8600356.4652798,0
+HOG.US,D,20100506,000000,24.2145,24.9972,21.7784,24.0287,9827161.4934298,0
+HOG.US,D,20100507,000000,24.1028,24.5673,23.0128,23.3933,6892777.1500156,0
+HOG.US,D,20100510,000000,24.4932,25.7482,24.4832,25.5616,8636046.2403128,0
+HOG.US,D,20100511,000000,25.1968,26.4351,25.1968,25.8689,6339468.765663,0
+HOG.US,D,20100512,000000,26.1594,26.5824,25.9518,26.5231,3194666.4293266,0
+HOG.US,D,20100513,000000,26.3442,26.3926,25.3777,25.5051,3612279.5994447,0
+HOG.US,D,20100514,000000,25.1129,25.2482,24.6771,25.0625,3650414.0598136,0
+HOG.US,D,20100517,000000,25.2354,25.695,24.7728,25.5616,5965328.6982282,0
+HOG.US,D,20100518,000000,25.6742,26.187,25.2215,25.267,6083263.5163476,0
+HOG.US,D,20100519,000000,25.0269,25.4755,24.172,24.9497,4545120.3228191,0
+HOG.US,D,20100520,000000,23.9496,24.2521,23.1452,23.4141,7512381.4341334,0
+HOG.US,D,20100521,000000,22.9406,24.1493,22.6935,23.9259,8036195.7422571,0
+HOG.US,D,20100524,000000,23.6254,24.2204,23.5385,23.584,4657348.1768265,0
+HOG.US,D,20100525,000000,22.6856,23.2035,22.4376,23.2035,7879577.0166922,0
+HOG.US,D,20100526,000000,23.5484,23.8479,23.0128,23.2619,5789461.111263,0
+HOG.US,D,20100527,000000,23.8785,24.1364,23.4812,24.094,5511907.363928,0
+HOG.US,D,20100528,000000,23.9882,24.2363,23.1126,23.4141,4748275.0908487,0
+HOG.US,D,20100601,000000,22.9189,23.6314,22.571,22.6135,3855267.7627268,0
+HOG.US,D,20100602,000000,22.7637,22.8892,22.3931,22.7954,5856465.3221769,0
+HOG.US,D,20100603,000000,22.909,23.3063,22.4623,22.656,5198525.2149493,0
+HOG.US,D,20100604,000000,21.9572,21.9742,21.051,21.1983,7518133.9325332,0
+HOG.US,D,20100607,000000,21.3149,21.3149,20.0825,20.1379,8697242.2998079,0
+HOG.US,D,20100608,000000,20.1814,20.7881,19.8097,20.3919,6103241.938231,0
+HOG.US,D,20100609,000000,20.6459,21.0411,20.1745,20.2901,4069026.9605243,0
+HOG.US,D,20100610,000000,20.6626,21.477,20.3534,21.1726,13498826.911448,0
+HOG.US,D,20100611,000000,20.8041,20.9828,20.6459,20.967,4447328.8618937,0
+HOG.US,D,20100614,000000,21.1726,21.5837,21.1291,21.3149,5763874.8888285,0
+HOG.US,D,20100615,000000,21.4532,21.6914,21.3921,21.5927,3599873.02374,0
+HOG.US,D,20100616,000000,21.561,21.561,20.8881,21.0076,4082066.9687705,0
+HOG.US,D,20100617,000000,21.0887,21.2299,20.6093,21.1144,2976948.7840812,0
+HOG.US,D,20100618,000000,21.1657,21.2813,20.7012,20.7793,4359777.5564313,0
+HOG.US,D,20100621,000000,21.057,21.1657,20.2525,20.4038,3510632.9021246,0
+HOG.US,D,20100622,000000,20.5203,20.5382,19.3068,19.4253,5882847.888717,0
+HOG.US,D,20100623,000000,19.4541,19.5944,18.9441,19.3305,5782235.3256739,0
+HOG.US,D,20100624,000000,19.2217,19.2593,18.2988,18.367,7963825.5684559,0
+HOG.US,D,20100625,000000,18.5231,18.9837,18.3432,18.9837,13350419.535842,0
+HOG.US,D,20100628,000000,19.0171,19.0171,18.4994,18.5132,6165564.2124524,0
+HOG.US,D,20100629,000000,18.1159,18.1762,17.6297,17.937,7240432.45173,0
+HOG.US,D,20100630,000000,17.9183,18.439,17.0545,17.2244,8020286.061986,0
+HOG.US,D,20100701,000000,17.1672,17.3322,16.5466,17.2157,7601114.6073409,0
+HOG.US,D,20100702,000000,17.2087,17.5892,16.756,16.9438,4679781.4027765,0
+HOG.US,D,20100706,000000,17.429,17.429,16.4764,16.673,7426324.6651945,0
+HOG.US,D,20100707,000000,16.6473,17.3134,16.6404,17.2838,7083651.8264741,0
+HOG.US,D,20100708,000000,17.4716,17.8273,17.348,17.5625,4892635.98605,0
+HOG.US,D,20100709,000000,17.5467,18.5083,17.4943,18.438,6093048.3289292,0
+HOG.US,D,20100712,000000,18.4133,18.5676,18.2078,18.4836,4568948.921732,0
+HOG.US,D,20100713,000000,18.7415,19.6111,18.6556,19.4541,5759966.0231612,0
+HOG.US,D,20100714,000000,19.2989,19.5805,19.0854,19.5726,6046538.5951644,0
+HOG.US,D,20100715,000000,19.5538,19.5538,18.8848,19.3829,5091785.7604706,0
+HOG.US,D,20100716,000000,19.1763,19.2139,18.1999,18.2523,5760301.9650203,0
+HOG.US,D,20100719,000000,18.3135,18.6139,18.0359,18.2988,5403162.3770256,0
+HOG.US,D,20100720,000000,19.6318,21.0411,19.4856,20.7971,17381520.48185,0
+HOG.US,D,20100721,000000,21.4375,21.7448,20.555,20.6795,8143216.4974491,0
+HOG.US,D,20100722,000000,21.0264,21.735,20.967,21.6243,5584914.0058899,0
+HOG.US,D,20100723,000000,21.6243,22.0957,21.3298,21.9819,4410894.3482816,0
+HOG.US,D,20100726,000000,21.8882,22.3842,21.7448,22.3842,4048092.3185902,0
+HOG.US,D,20100727,000000,22.5166,22.6066,21.6746,21.7993,2962602.4477024,0
+HOG.US,D,20100728,000000,21.7083,21.8792,21.0115,21.2142,4305760.7363641,0
+HOG.US,D,20100729,000000,21.4997,21.6598,20.5935,20.9345,4504382.3130424,0
+HOG.US,D,20100730,000000,20.5382,21.1657,20.3998,21.1044,3887693.2352378,0
+HOG.US,D,20100802,000000,21.5077,21.9198,21.3594,21.8624,2564938.3551488,0
+HOG.US,D,20100803,000000,21.5927,21.7993,21.1222,21.2299,2037471.1852442,0
+HOG.US,D,20100804,000000,21.1983,21.5837,21.1983,21.5768,2198020.0258109,0
+HOG.US,D,20100805,000000,21.3149,22.2518,21.1657,22.1748,4203412.8110069,0
+HOG.US,D,20100806,000000,21.7448,21.9128,21.3001,21.7003,4801565.386052,0
+HOG.US,D,20100809,000000,21.8575,22.1035,21.5689,21.8882,2897782.8707456,0
+HOG.US,D,20100810,000000,21.5155,21.6598,21.2379,21.3683,4280614.6787148,0
+HOG.US,D,20100811,000000,20.9265,20.967,20.1745,20.2298,4320836.6332261,0
+HOG.US,D,20100812,000000,19.8899,20.0558,19.712,19.9036,3781326.1500488,0
+HOG.US,D,20100813,000000,19.7485,20.0273,19.6783,19.8167,2356342.7456247,0
+HOG.US,D,20100816,000000,19.6032,20.2387,19.5726,20.0885,3360504.3304274,0
+HOG.US,D,20100817,000000,20.3534,20.8041,20.1548,20.5303,2510633.1512567,0
+HOG.US,D,20100818,000000,20.5303,20.8634,20.212,20.5935,2310931.9060133,0
+HOG.US,D,20100819,000000,20.3849,20.468,19.5726,19.6952,3199259.3211888,0
+HOG.US,D,20100820,000000,19.4629,19.6468,19.1437,19.5381,3000514.295996,0
+HOG.US,D,20100823,000000,19.7267,19.7723,19.2752,19.291,2384909.9461218,0
+HOG.US,D,20100824,000000,18.8621,18.9837,18.5467,18.6623,3590383.6780946,0
+HOG.US,D,20100825,000000,18.4223,18.8374,18.3916,18.7415,4806461.8398352,0
+HOG.US,D,20100826,000000,18.8126,19.1131,18.5607,18.6081,2089276.0507816,0
+HOG.US,D,20100827,000000,18.7119,19.4006,18.3363,19.3749,3233189.4489542,0
+HOG.US,D,20100830,000000,19.2752,19.4629,18.9194,18.9441,3240941.4085393,0
+HOG.US,D,20100831,000000,18.7632,19.1625,18.5477,18.8571,2360111.9728085,0
+HOG.US,D,20100901,000000,19.2139,19.956,19.1131,19.8552,3140945.0761957,0
+HOG.US,D,20100902,000000,19.9649,20.3385,19.9036,20.2604,2022814.203833,0
+HOG.US,D,20100903,000000,20.5865,21.057,20.4038,21.0264,2938703.0176746,0
+HOG.US,D,20100907,000000,20.8041,20.8494,20.3998,20.5382,3284375.048173,0
+HOG.US,D,20100908,000000,20.546,20.7329,20.2604,20.3761,3177890.5857079,0
+HOG.US,D,20100909,000000,20.6795,20.8089,20.3849,20.546,1523737.1566384,0
+HOG.US,D,20100910,000000,20.6014,20.8089,20.4927,20.6232,890953.22579086,0
+HOG.US,D,20100913,000000,20.9265,21.3445,20.8574,21.1509,3585004.5608572,0
+HOG.US,D,20100914,000000,21.1509,21.5155,21.0787,21.2913,5213313.7398595,0
+HOG.US,D,20100915,000000,21.1222,22.4791,20.8634,22.3507,8154103.2398034,0
+HOG.US,D,20100916,000000,22.1995,22.2458,21.7517,22.0354,3737784.2399965,0
+HOG.US,D,20100917,000000,22.1895,22.2617,21.735,21.9198,2706759.4489457,0
+HOG.US,D,20100920,000000,21.9276,22.2903,21.7656,22.0878,2992949.5329287,0
+HOG.US,D,20100921,000000,22.0749,22.2143,21.6914,21.9742,2536924.6492207,0
+HOG.US,D,20100922,000000,21.8268,22.0354,21.3515,21.4948,2317476.7010266,0
+HOG.US,D,20100923,000000,21.2457,21.6084,20.967,21.1726,1763383.1031721,0
+HOG.US,D,20100924,000000,21.5689,22.1204,21.5324,22.0878,1733885.9913241,0
+HOG.US,D,20100927,000000,22.1035,22.2291,21.7448,21.8713,1552696.9638865,0
+HOG.US,D,20100928,000000,21.8575,22.2458,21.5402,22.1895,1819255.6984488,0
+HOG.US,D,20100929,000000,21.9365,22.1361,21.7933,21.9662,1818830.7117596,0
+HOG.US,D,20100930,000000,22.1521,22.6609,21.808,22.0423,2327354.6059307,0
+HOG.US,D,20101001,000000,22.2834,22.4623,21.9128,22.1441,1977468.124098,0
+HOG.US,D,20101004,000000,22.0878,22.8557,21.9979,22.8032,5034721.1787182,0
+HOG.US,D,20101005,000000,23.2529,24.9735,23.2035,24.8707,9512570.156133,0
+HOG.US,D,20101006,000000,24.2986,24.5515,23.6492,24.0198,6790041.6772728,0
+HOG.US,D,20101007,000000,24.1551,24.1641,23.7402,24.1127,2711519.2998646,0
+HOG.US,D,20101008,000000,24.0395,24.6771,24.004,24.5594,2531181.2576783,0
+HOG.US,D,20101011,000000,24.5901,24.7097,24.2659,24.5079,2040330.7385385,0
+HOG.US,D,20101012,000000,24.3667,24.7501,23.8864,24.6079,3282741.885039,0
+HOG.US,D,20101013,000000,24.7274,25.3184,24.6079,25.0703,4411175.6489948,0
+HOG.US,D,20101014,000000,25.0476,25.188,24.6701,24.7848,2844297.2840397,0
+HOG.US,D,20101015,000000,25.0703,25.3065,24.5515,25.0357,2825307.4621451,0
+HOG.US,D,20101018,000000,25.1425,25.2898,24.927,25.188,4298104.9047205,0
+HOG.US,D,20101019,000000,24.5376,24.5822,23.1452,23.4881,8148503.534237,0
+HOG.US,D,20101020,000000,23.6937,24.0732,23.2202,23.9882,4188413.8164983,0
+HOG.US,D,20101021,000000,24.1364,24.7185,24.1028,24.2896,4492855.0550351,0
+HOG.US,D,20101022,000000,24.3262,24.5159,24.0327,24.2748,1999815.3408372,0
+HOG.US,D,20101025,000000,24.5159,24.7344,24.2659,24.3924,2275013.4476666,0
+HOG.US,D,20101026,000000,24.1641,24.6256,24.0327,24.3924,1659080.2390447,0
+HOG.US,D,20101027,000000,24.0781,24.3262,23.8222,23.9812,3999304.8585459,0
+HOG.US,D,20101028,000000,24.1127,24.172,23.4713,23.576,3123399.1971711,0
+HOG.US,D,20101029,000000,23.5613,23.9032,23.5,23.7679,2632380.7071017,0
+HOG.US,D,20101101,000000,23.9655,24.1641,23.4941,23.7253,2123852.7654382,0
+HOG.US,D,20101102,000000,24.0643,24.4932,23.8222,24.335,2259774.6392402,0
+HOG.US,D,20101103,000000,24.4695,24.7907,24.2521,24.7344,3266226.0927992,0
+HOG.US,D,20101104,000000,25.1039,25.9736,25.0111,25.8866,3630019.7580985,0
+HOG.US,D,20101105,000000,25.9795,26.1524,25.7642,26.0615,2267282.7374157,0
+HOG.US,D,20101108,000000,25.6643,25.6643,24.8944,25.1286,4898208.3710436,0
+HOG.US,D,20101109,000000,25.1741,25.267,24.4774,24.6079,2425953.5415654,0
+HOG.US,D,20101110,000000,24.5989,25.0357,24.4458,25.0199,2095419.1321864,0
+HOG.US,D,20101111,000000,24.7422,25.182,24.5159,25.0546,1988498.5524283,0
+HOG.US,D,20101112,000000,24.7848,25.0792,24.3746,24.5673,1828519.3963997,0
+HOG.US,D,20101115,000000,24.2363,24.854,24.2363,24.3924,2031308.8782513,0
+HOG.US,D,20101116,000000,24.0781,24.2521,23.6314,23.8389,2428324.3601672,0
+HOG.US,D,20101117,000000,23.8706,24.3133,23.7679,24.1197,1800918.5346839,0
+HOG.US,D,20101118,000000,24.4932,24.9666,24.3993,24.5989,2528215.4577118,0
+HOG.US,D,20101119,000000,24.5515,24.7501,24.3924,24.7274,3526315.9228282,0
+HOG.US,D,20101122,000000,24.6079,24.6079,24.172,24.4774,2662360.4824038,0
+HOG.US,D,20101123,000000,23.9812,24.3667,23.8479,24.1364,2704923.9111978,0
+HOG.US,D,20101124,000000,24.4072,24.7185,24.3193,24.6484,1716192.3788315,0
+HOG.US,D,20101126,000000,23.9418,24.4605,23.7736,24.2816,837788.40284809,0
+HOG.US,D,20101129,000000,23.9882,24.5229,23.9496,24.3835,2260858.3552977,0
+HOG.US,D,20101130,000000,24.0089,24.507,23.9468,24.2402,2570254.7362557,0
+HOG.US,D,20101201,000000,24.7581,25.4448,24.7274,25.0042,3166787.3025167,0
+HOG.US,D,20101202,000000,24.9893,25.7888,24.854,25.6149,2096830.6951182,0
+HOG.US,D,20101203,000000,25.4983,25.8165,25.3263,25.771,1571305.3096341,0
+HOG.US,D,20101206,000000,25.7235,26.0251,25.5456,25.9034,1799048.5932515,0
+HOG.US,D,20101207,000000,26.3699,26.4608,25.9795,26.0338,2437422.1109348,0
+HOG.US,D,20101208,000000,26.0251,26.445,25.8946,26.1347,1894471.2593213,0
+HOG.US,D,20101209,000000,26.4065,26.4065,25.8946,25.9736,2220753.7780625,0
+HOG.US,D,20101210,000000,26.0705,26.2909,25.771,26.114,1467035.8373178,0
+HOG.US,D,20101213,000000,26.2257,26.3046,25.8866,25.8946,1933853.3591849,0
+HOG.US,D,20101214,000000,26.0408,26.2839,25.8787,26.0863,1435862.0517939,0
+HOG.US,D,20101215,000000,26.2602,26.4293,26.0072,26.2977,1838238.4372319,0
+HOG.US,D,20101216,000000,26.3522,26.5538,26.196,26.5329,1953392.6281562,0
+HOG.US,D,20101217,000000,26.5231,26.7761,26.3343,26.7395,1860081.7411824,0
+HOG.US,D,20101220,000000,26.7929,26.8156,26.4519,26.6467,1810745.8459346,0
+HOG.US,D,20101221,000000,26.862,27.4767,26.7327,27.2672,2228797.1570918,0
+HOG.US,D,20101222,000000,27.382,27.5835,27.036,27.1359,1538151.288513,0
+HOG.US,D,20101223,000000,27.1506,27.2761,26.6249,26.8324,1526660.4579361,0
+HOG.US,D,20101227,000000,26.7,26.862,26.4905,26.7859,968404.01427385,0
+HOG.US,D,20101228,000000,26.8937,26.9283,26.3926,26.8324,1600365.292316,0
+HOG.US,D,20101229,000000,26.8917,27.3118,26.8829,27.0389,1483152.9515684,0
+HOG.US,D,20101230,000000,26.953,27.1122,26.7831,26.8226,1372770.7540396,0
+HOG.US,D,20101231,000000,26.7632,27.0242,26.7404,26.871,976329.0041539,0
+HOG.US,D,20110103,000000,27.1506,27.4393,26.9698,27.0795,2736585.4195413,0
+HOG.US,D,20110104,000000,27.1359,27.4471,26.7998,27.0192,2970418.1552909,0
+HOG.US,D,20110105,000000,26.8077,28.1171,26.7859,28.1043,3679288.8697239,0
+HOG.US,D,20110106,000000,28.134,28.4136,27.97,28.1171,3287518.9377999,0
+HOG.US,D,20110107,000000,28.218,28.801,28.0174,28.2901,2220104.155552,0
+HOG.US,D,20110110,000000,28.126,28.4285,27.874,28.2822,1700289.7816717,0
+HOG.US,D,20110111,000000,28.4047,28.5521,27.9877,28.134,2208828.8539389,0
+HOG.US,D,20110112,000000,28.4769,28.8475,28.1171,28.5046,2781719.0059318,0
+HOG.US,D,20110113,000000,28.5134,28.6153,28.2901,28.6054,2114132.712733,0
+HOG.US,D,20110114,000000,28.4601,28.7783,28.4452,28.6716,1780056.7476107,0
+HOG.US,D,20110118,000000,28.6993,28.7783,28.2427,28.4601,1924266.8737247,0
+HOG.US,D,20110119,000000,28.297,28.5214,27.7811,27.8889,2655588.0159499,0
+HOG.US,D,20110120,000000,27.8405,28.2506,27.8019,27.8652,2044525.9642845,0
+HOG.US,D,20110121,000000,28.2367,28.2427,27.8078,27.8948,990443.62159987,0
+HOG.US,D,20110124,000000,28.8089,28.9266,28.0401,28.2822,3711183.1088733,0
+HOG.US,D,20110125,000000,28.9335,30.9732,28.713,30.5591,10473218.16333,0
+HOG.US,D,20110126,000000,30.3071,30.829,30.1886,30.5057,4760723.1533491,0
+HOG.US,D,20110127,000000,30.4821,31.338,30.3408,31.2213,3957374.8622934,0
+HOG.US,D,20110128,000000,31.1877,31.4595,30.3724,30.5157,2807311.2996047,0
+HOG.US,D,20110131,000000,30.3882,30.9782,30.3121,30.734,3747274.5975151,0
+HOG.US,D,20110201,000000,31.0029,31.5464,30.8142,31.3982,3566228.2441803,0
+HOG.US,D,20110202,000000,31.244,31.3053,30.7923,31.1324,3062371.1086055,0
+HOG.US,D,20110203,000000,31.1571,31.4902,31.1027,31.3647,2434929.8675647,0
+HOG.US,D,20110204,000000,31.3211,31.9191,31.3133,31.8617,2091309.9156512,0
+HOG.US,D,20110207,000000,31.8163,32.1285,31.7697,31.9843,2662127.7515978,0
+HOG.US,D,20110208,000000,32.0416,32.0505,31.5543,31.8707,2728415.5563785,0
+HOG.US,D,20110209,000000,31.7767,32.1207,31.5613,32.0326,2701540.2076535,0
+HOG.US,D,20110210,000000,31.7629,32.5841,31.7629,32.514,3514679.3825294,0
+HOG.US,D,20110211,000000,32.2679,33.439,32.2679,33.4133,1756010.595988,0
+HOG.US,D,20110214,000000,33.2433,33.3253,32.8688,33.0812,1865801.8596442,0
+HOG.US,D,20110215,000000,32.9785,33.1197,32.7689,32.9548,1848546.3881905,0
+HOG.US,D,20110216,000000,33.1197,33.439,32.9241,33.0347,1718477.1882223,0
+HOG.US,D,20110218,000000,32.7926,32.9241,32.3281,32.6424,1391365.9454371,0
+HOG.US,D,20110222,000000,31.9704,32.3124,31.4595,31.747,2811727.1136798,0
+HOG.US,D,20110223,000000,31.6858,32.0723,31.2293,31.6146,4145352.5461541,0
+HOG.US,D,20110224,000000,31.6631,31.7392,30.9485,31.5464,4710394.6106202,0
+HOG.US,D,20110225,000000,31.7135,31.7629,31.2747,31.6779,2675831.5485776,0
+HOG.US,D,20110228,000000,31.8153,32.1622,31.4357,31.6384,2764810.606941,0
+HOG.US,D,20110301,000000,31.6996,31.7857,30.3971,30.4435,3889001.5871166,0
+HOG.US,D,20110302,000000,30.3003,31.0029,30.2509,30.9249,3849935.1916506,0
+HOG.US,D,20110303,000000,31.2747,31.6858,31.1877,31.2974,3208611.0520968,0
+HOG.US,D,20110304,000000,31.3053,31.3053,30.3802,30.8073,2503106.839366,0
+HOG.US,D,20110307,000000,31.0029,32.2966,30.8982,31.5811,5091507.4953765,0
+HOG.US,D,20110308,000000,31.8784,32.4448,31.5761,32.2579,2679231.442091,0
+HOG.US,D,20110309,000000,32.17,32.4833,31.7233,31.7935,2768768.0425157,0
+HOG.US,D,20110310,000000,31.244,31.5899,30.9099,31.0641,2355352.1218898,0
+HOG.US,D,20110311,000000,30.8073,31.8617,30.574,31.747,2930479.5252391,0
+HOG.US,D,20110314,000000,31.2974,31.7697,31.0147,31.6472,2078633.1698369,0
+HOG.US,D,20110315,000000,30.6392,31.838,30.234,31.6631,3574963.744389,0
+HOG.US,D,20110316,000000,31.5256,31.838,30.7923,31.1027,3945549.1017306,0
+HOG.US,D,20110317,000000,31.6838,31.7619,30.9139,31.1709,2281756.5698013,0
+HOG.US,D,20110318,000000,31.5464,31.8301,31.1195,31.2293,2442161.7243922,0
+HOG.US,D,20110321,000000,31.7075,32,31.5672,31.755,1606049.9952201,0
+HOG.US,D,20110322,000000,31.7697,31.8014,30.8892,30.9249,2102476.9468459,0
+HOG.US,D,20110323,000000,30.829,31.1877,30.32,31.082,1776691.2577817,0
+HOG.US,D,20110324,000000,31.1413,31.2885,30.7796,31.1117,1642235.5880573,0
+HOG.US,D,20110325,000000,31.2035,32.1622,31.0147,31.747,1866107.4453112,0
+HOG.US,D,20110328,000000,31.755,31.9319,31.4121,31.4199,1212110.6074353,0
+HOG.US,D,20110329,000000,31.2796,32.1345,31.1571,32.0653,2278540.8371866,0
+HOG.US,D,20110330,000000,32.3044,32.8925,32.2274,32.7838,2394827.3140757,0
+HOG.US,D,20110331,000000,32.6494,32.9488,32.3934,32.9349,2005042.677114,0
+HOG.US,D,20110401,000000,33.0733,33.4449,32.4754,32.6682,3351054.4478316,0
+HOG.US,D,20110404,000000,32.7383,32.8688,32.2966,32.4893,1779371.7095427,0
+HOG.US,D,20110405,000000,32.4141,32.5525,32.2502,32.3588,1772143.9002076,0
+HOG.US,D,20110406,000000,32.1552,32.1769,31.1511,31.329,3871951.5258961,0
+HOG.US,D,20110407,000000,31.338,31.6305,30.9406,31.1511,3151930.9821108,0
+HOG.US,D,20110408,000000,31.1956,31.3597,30.3496,30.6619,3001215.5240332,0
+HOG.US,D,20110411,000000,30.5819,30.8605,30.3071,30.4821,2368756.4044409,0
+HOG.US,D,20110412,000000,30.32,31.2351,30.3022,30.5908,2685292.5617771,0
+HOG.US,D,20110413,000000,30.8982,31.4822,30.7993,31.1195,3532693.7587852,0
+HOG.US,D,20110414,000000,31.4436,32.3904,30.9949,31.3647,5257630.7446828,0
+HOG.US,D,20110415,000000,31.8548,31.8944,30.829,31.4289,4156297.9771464,0
+HOG.US,D,20110418,000000,31.0741,31.2213,30.2509,30.7796,4237570.6102128,0
+HOG.US,D,20110419,000000,30.1273,30.4515,29.0283,29.1509,12901868.346626,0
+HOG.US,D,20110420,000000,29.5077,29.7547,29.0283,29.3505,5601205.1623082,0
+HOG.US,D,20110421,000000,29.4206,29.5975,29.0975,29.5778,2748267.4941283,0
+HOG.US,D,20110425,000000,29.562,29.5778,28.9196,29.1045,2796476.1627768,0
+HOG.US,D,20110426,000000,29.1588,29.5136,28.9403,29.2674,2972291.1323425,0
+HOG.US,D,20110427,000000,29.3743,29.4423,29.0728,29.3041,3325075.6186461,0
+HOG.US,D,20110428,000000,29.1865,29.2597,28.7576,28.8792,3917453.4340839,0
+HOG.US,D,20110429,000000,28.9473,29.1371,28.717,28.8782,2491920.5825831,0
+HOG.US,D,20110502,000000,28.9789,29.5363,28.886,29.2161,2905588.4596034,0
+HOG.US,D,20110503,000000,29.0086,29.2664,28.5708,28.6963,2370224.6322647,0
+HOG.US,D,20110504,000000,28.6933,28.9039,28.2427,28.4967,2615374.1564233,0
+HOG.US,D,20110505,000000,28.3553,28.9611,28.0074,28.6686,3740749.02809,0
+HOG.US,D,20110506,000000,29.0639,29.8091,28.9306,29.2834,5657211.3248301,0
+HOG.US,D,20110509,000000,29.2329,29.5077,29.0658,29.1292,1989832.2011338,0
+HOG.US,D,20110510,000000,29.1954,30.0364,28.8949,29.8388,2913511.4257373,0
+HOG.US,D,20110511,000000,29.8388,29.8388,29.1172,29.2834,2876560.8568596,0
+HOG.US,D,20110512,000000,29.2329,29.6915,29.0521,29.5531,2619903.3002821,0
+HOG.US,D,20110513,000000,29.6065,29.6292,29.2497,29.5442,2664878.0226007,0
+HOG.US,D,20110516,000000,29.3831,29.4118,28.72,28.8475,3456091.9318074,0
+HOG.US,D,20110517,000000,28.7704,28.9246,28.3553,28.5491,2481933.3953875,0
+HOG.US,D,20110518,000000,28.5303,28.9473,28.3829,28.8317,2802721.4433616,0
+HOG.US,D,20110519,000000,28.9918,29.1578,28.6103,28.8,2420296.1592341,0
+HOG.US,D,20110520,000000,28.8,28.8,28.1913,28.3375,2713588.5802916,0
+HOG.US,D,20110523,000000,28.1063,28.4324,27.8236,28.1843,4105164.9953271,0
+HOG.US,D,20110524,000000,28.2525,28.3375,27.8839,28.0658,2014919.5701451,0
+HOG.US,D,20110525,000000,28.1359,28.2931,27.8493,28.0905,2939465.9699691,0
+HOG.US,D,20110526,000000,27.8425,28.5569,27.8425,28.3612,3160695.8266385,0
+HOG.US,D,20110527,000000,28.4482,28.6261,28.3218,28.5708,1315172.9151795,0
+HOG.US,D,20110531,000000,28.9069,29.0561,28.641,28.8999,2740837.3101793,0
+HOG.US,D,20110601,000000,28.7823,28.9681,27.9807,27.9807,1892309.8984449,0
+HOG.US,D,20110602,000000,28.1586,28.7537,28.0074,28.3375,3570524.6572332,0
+HOG.US,D,20110603,000000,27.9126,28.3869,27.8425,27.8958,2899594.1235399,0
+HOG.US,D,20110606,000000,28.6834,29.7429,28.5628,28.6686,6645152.5843291,0
+HOG.US,D,20110607,000000,28.7347,28.9681,28.4324,28.4413,3221138.0406968,0
+HOG.US,D,20110608,000000,28.3949,28.3949,27.8582,27.9244,2976010.7777459,0
+HOG.US,D,20110609,000000,27.9482,28.4176,27.8582,28.2852,2192711.7396885,0
+HOG.US,D,20110610,000000,28.1359,28.1359,27.3592,27.5321,3739453.8305612,0
+HOG.US,D,20110613,000000,27.5539,27.6646,26.9836,27.0775,3110519.0648698,0
+HOG.US,D,20110614,000000,27.4145,28.3949,27.292,28.221,3175217.2170585,0
+HOG.US,D,20110615,000000,27.9027,28.2041,27.6003,27.8582,2666905.8162318,0
+HOG.US,D,20110616,000000,27.8335,28.4245,27.796,28.0826,2852082.6354362,0
+HOG.US,D,20110617,000000,28.4077,28.7447,28.2931,28.5708,3137386.3186104,0
+HOG.US,D,20110620,000000,28.4324,28.8287,28.3128,28.7625,2305673.2016712,0
+HOG.US,D,20110621,000000,29.0412,29.6382,28.8752,29.4919,2585914.4838788,0
+HOG.US,D,20110622,000000,29.4326,29.8091,29.1855,29.2151,2137533.2893375,0
+HOG.US,D,20110623,000000,28.806,29.6915,28.5708,29.6915,2959929.0790529,0
+HOG.US,D,20110624,000000,29.6826,29.8388,29.2834,29.6065,2494332.8879808,0
+HOG.US,D,20110627,000000,29.8021,29.9415,29.3644,29.8171,2500254.3691832,0
+HOG.US,D,20110628,000000,29.9465,30.4465,29.8268,30.407,2231784.2063928,0
+HOG.US,D,20110629,000000,30.6164,31.1294,30.5513,30.6491,4779903.2073809,0
+HOG.US,D,20110630,000000,30.8408,31.9912,30.734,31.8607,7342338.1885559,0
+HOG.US,D,20110701,000000,31.9466,32.8056,31.8607,32.7333,4496471.4893854,0
+HOG.US,D,20110705,000000,32.8293,33.4745,32.6227,33.3233,4226681.8441124,0
+HOG.US,D,20110706,000000,33.1514,33.3233,32.7403,32.9281,3604384.9657567,0
+HOG.US,D,20110707,000000,33.2858,34.2494,33.2809,33.5102,4456804.0413163,0
+HOG.US,D,20110708,000000,32.9588,33.5892,32.6147,33.3945,3524972.1553921,0
+HOG.US,D,20110711,000000,32.8569,33.2858,32.3598,32.6365,2553509.2488292,0
+HOG.US,D,20110712,000000,32.4468,32.601,32.2115,32.3855,3877886.1614485,0
+HOG.US,D,20110713,000000,32.6365,33.2304,32.6365,32.7709,3935733.9329568,0
+HOG.US,D,20110714,000000,32.8361,33.2008,32.2352,32.507,2883495.2230047,0
+HOG.US,D,20110715,000000,32.6711,32.7542,32.1859,32.5397,2775177.2465377,0
+HOG.US,D,20110718,000000,32.3766,32.4151,31.5454,32.2036,3428713.6821669,0
+HOG.US,D,20110719,000000,34.9341,36.4571,34.8166,35.0825,13569244.170225,0
+HOG.US,D,20110720,000000,35.1566,35.2851,34.7228,34.9885,4098437.0512884,0
+HOG.US,D,20110721,000000,35.1892,35.7723,35.0666,35.5114,3081412.5360267,0
+HOG.US,D,20110722,000000,35.4708,35.96,35.371,35.7041,1810494.9014133,0
+HOG.US,D,20110725,000000,35.1892,35.7525,35.0913,35.5489,3036220.2609982,0
+HOG.US,D,20110726,000000,35.4135,35.6883,35.2445,35.3888,2725804.9238592,0
+HOG.US,D,20110727,000000,35.1566,35.3029,33.8985,34.1644,3548316.0671045,0
+HOG.US,D,20110728,000000,34.2425,34.529,33.6357,33.7977,4900049.9800299,0
+HOG.US,D,20110729,000000,33.352,33.8757,32.8994,33.7453,3577868.8319714,0
+HOG.US,D,20110801,000000,34.2188,34.281,32.6305,33.108,3625784.0574297,0
+HOG.US,D,20110802,000000,32.7146,33.1821,32.4488,32.4556,6531124.6081311,0
+HOG.US,D,20110803,000000,32.3134,32.7037,31.0701,32.6711,5328880.7749962,0
+HOG.US,D,20110804,000000,32.086,32.086,30.3605,30.4465,7459198.3974754,0
+HOG.US,D,20110805,000000,31.1165,31.3577,29.483,30.3991,7561400.6131105,0
+HOG.US,D,20110808,000000,29.0412,29.4483,26.9273,27.4907,8703463.295439,0
+HOG.US,D,20110809,000000,27.7348,29.1262,27.0005,29.0254,8603963.7927724,0
+HOG.US,D,20110810,000000,28.221,28.8909,27.6092,27.6863,6874257.8490982,0
+HOG.US,D,20110811,000000,27.8088,29.483,27.381,29.0412,6102688.443662,0
+HOG.US,D,20110812,000000,29.2951,29.6164,28.9009,29.232,4476088.318274,0
+HOG.US,D,20110815,000000,29.5442,29.978,29.1104,29.7102,1817860.3254859,0
+HOG.US,D,20110816,000000,29.3644,29.6164,28.7347,29.0955,3036863.8122705,0
+HOG.US,D,20110817,000000,29.1934,29.3416,28.4551,28.8217,3342025.5044328,0
+HOG.US,D,20110818,000000,27.9987,28.1517,25.8817,26.2147,5742886.6176217,0
+HOG.US,D,20110819,000000,25.8579,26.4253,24.8777,24.9735,4815762.9770897,0
+HOG.US,D,20110822,000000,25.7028,25.9469,24.4992,24.9656,4808970.2731744,0
+HOG.US,D,20110823,000000,25.0882,26.6802,24.8302,26.5972,4233337.9451633,0
+HOG.US,D,20110824,000000,26.3798,27.1122,26.0378,27.0469,3719036.2557655,0
+HOG.US,D,20110825,000000,27.2504,27.5321,26.4193,26.5587,3545020.3965173,0
+HOG.US,D,20110826,000000,26.2879,27.6003,25.9321,27.4056,2850669.0487582,0
+HOG.US,D,20110829,000000,27.9126,29.1578,27.9027,29.1341,3194955.8250245,0
+HOG.US,D,20110830,000000,28.9533,29.6756,28.6963,29.2408,2856470.1170655,0
+HOG.US,D,20110831,000000,29.4899,30.3782,29.4899,30.068,3974101.1241317,0
+HOG.US,D,20110901,000000,29.978,30.2439,29.1855,29.2497,2071515.6546664,0
+HOG.US,D,20110902,000000,28.4394,28.6034,27.8355,28.0024,1443372.1737154,0
+HOG.US,D,20110906,000000,26.861,27.376,25.6703,27.3365,4695522.1002452,0
+HOG.US,D,20110907,000000,27.8987,28.5224,27.6419,28.469,2038709.7178812,0
+HOG.US,D,20110908,000000,28.2733,28.6498,27.9067,28.1943,2378641.3924566,0
+HOG.US,D,20110909,000000,27.7772,28.0024,26.6337,26.9343,3478081.957353,0
+HOG.US,D,20110912,000000,26.448,27.1199,26.1693,27.1122,2882145.3843301,0
+HOG.US,D,20110913,000000,27.2574,27.9412,27.0182,27.796,1828813.8514629,0
+HOG.US,D,20110914,000000,27.9987,28.7347,27.1872,28.3612,2094962.7774321,0
+HOG.US,D,20110915,000000,28.7347,29.3021,28.4719,29.2664,2578669.4727014,0
+HOG.US,D,20110916,000000,29.474,29.6619,28.8199,29.1637,2428137.1636495,0
+HOG.US,D,20110919,000000,28.5351,29.0639,28.2763,28.8455,1599316.9918159,0
+HOG.US,D,20110920,000000,28.9236,29.3496,28.4226,28.5312,1895592.4146823,0
+HOG.US,D,20110921,000000,28.4226,28.7754,27.4076,27.4413,2246493.8052036,0
+HOG.US,D,20110922,000000,26.3462,27.0716,25.7068,26.2532,3255742.0759264,0
+HOG.US,D,20110923,000000,26.1653,26.4006,25.684,26.3551,2074781.9809345,0
+HOG.US,D,20110926,000000,26.6575,27.2584,25.7532,27.2178,2111695.1105087,0
+HOG.US,D,20110927,000000,27.8701,28.6666,27.6883,28.1389,3875135.8904457,0
+HOG.US,D,20110928,000000,28.1716,28.8277,27.8118,27.8701,2655071.9606845,0
+HOG.US,D,20110929,000000,28.5541,28.5598,27.2584,28.1863,2948967.4580913,0
+HOG.US,D,20110930,000000,27.7683,27.9857,26.7622,26.7909,2788308.3233601,0
+HOG.US,D,20111003,000000,26.4084,27.5559,26.3066,26.3551,3993326.7124515,0
+HOG.US,D,20111004,000000,25.8926,26.953,24.9201,26.8917,4789795.278508,0
+HOG.US,D,20111005,000000,26.953,27.2041,26.4084,27.1122,3664774.5624155,0
+HOG.US,D,20111006,000000,27.0855,27.5855,26.8917,27.4708,2816998.9723717,0
+HOG.US,D,20111007,000000,27.4333,27.5084,25.7986,26.1287,5559388.4958395,0
+HOG.US,D,20111010,000000,26.7978,27.1437,26.5655,27.1437,4046955.9851331,0
+HOG.US,D,20111011,000000,27.0005,27.9354,26.6871,27.7841,3817788.9961069,0
+HOG.US,D,20111012,000000,28.0866,28.8584,27.9758,28.632,5025136.7170043,0
+HOG.US,D,20111013,000000,28.3829,28.641,28.0301,28.4294,2657861.694737,0
+HOG.US,D,20111014,000000,28.9671,29.5927,28.641,29.5541,2993848.0762144,0
+HOG.US,D,20111017,000000,29.4919,29.5077,28.8999,29.0412,3578192.6313536,0
+HOG.US,D,20111018,000000,26.7297,27.2347,26.3195,26.9935,13797089.653023,0
+HOG.US,D,20111019,000000,26.9343,27.1872,26.6337,26.8226,4610576.3679367,0
+HOG.US,D,20111020,000000,26.7138,27.6122,26.2997,27.5183,2993606.2385508,0
+HOG.US,D,20111021,000000,27.9284,29.3594,27.9284,29.3426,4878998.9726928,0
+HOG.US,D,20111024,000000,29.5927,30.5324,29.4049,30.5147,3742824.3797556,0
+HOG.US,D,20111025,000000,30.1709,30.2973,29.5007,29.5699,2729710.7539074,0
+HOG.US,D,20111026,000000,29.9475,30.2578,29.1765,29.9573,3106052.6571413,0
+HOG.US,D,20111027,000000,30.8625,31.5524,30.7726,31.1611,3834847.1523119,0
+HOG.US,D,20111028,000000,30.9179,31.9339,30.8725,30.9505,3300289.7878096,0
+HOG.US,D,20111031,000000,30.4445,30.7123,29.9425,30.3585,3789551.6662304,0
+HOG.US,D,20111101,000000,29.2408,30.1569,28.9236,29.6619,3823258.1700474,0
+HOG.US,D,20111102,000000,30.3645,30.6619,29.8407,30.325,3343083.9236634,0
+HOG.US,D,20111103,000000,30.7588,30.7746,29.989,30.6826,2543446.1711534,0
+HOG.US,D,20111104,000000,30.1776,30.5533,29.9128,30.4278,1560718.0817081,0
+HOG.US,D,20111107,000000,30.3051,30.5957,29.8348,30.3782,1347403.0961881,0
+HOG.US,D,20111108,000000,30.5819,30.8378,30.2825,30.8073,1858334.2363915,0
+HOG.US,D,20111109,000000,29.8783,30.068,29.2042,29.3624,2629183.1882022,0
+HOG.US,D,20111110,000000,29.8961,30.068,29.1983,29.3703,2013097.1867469,0
+HOG.US,D,20111111,000000,29.819,30.823,29.6836,30.8073,2023687.450292,0
+HOG.US,D,20111114,000000,30.6896,31.1699,30.5878,30.7243,1712554.6951468,0
+HOG.US,D,20111115,000000,30.5533,31.3952,30.4594,31.2717,1998770.0759564,0
+HOG.US,D,20111116,000000,30.7865,31.4426,30.3121,30.3338,2096877.2412794,0
+HOG.US,D,20111117,000000,30.1709,30.2726,28.209,28.3752,5948798.7397655,0
+HOG.US,D,20111118,000000,28.6577,28.6893,27.9354,28.3582,3142865.6112815,0
+HOG.US,D,20111121,000000,27.8275,28.0539,27.2435,27.7376,2250518.0244008,0
+HOG.US,D,20111122,000000,27.7376,27.9758,27.2998,27.4413,1767618.8038408,0
+HOG.US,D,20111123,000000,27.1122,27.3285,26.9263,26.9935,1734135.9239722,0
+HOG.US,D,20111125,000000,26.864,27.4767,26.8344,27.1556,736536.33602515,0
+HOG.US,D,20111128,000000,28.0154,28.302,27.4708,27.7041,2389786.1624436,0
+HOG.US,D,20111129,000000,27.8275,27.9195,27.1259,27.1872,2762070.4546689,0
+HOG.US,D,20111130,000000,27.9354,28.7052,27.8236,28.6933,3042892.5520184,0
+HOG.US,D,20111201,000000,28.6993,29.1637,28.5391,28.9829,2219297.6927156,0
+HOG.US,D,20111202,000000,29.1825,29.8328,29.1825,29.4977,2619379.1500321,0
+HOG.US,D,20111205,000000,30.0443,30.7073,29.9286,30.1312,3226967.4414501,0
+HOG.US,D,20111206,000000,30.1481,30.1481,29.5185,29.818,2125052.8468987,0
+HOG.US,D,20111207,000000,29.8328,30.2389,29.6232,30.0512,3752202.4193634,0
+HOG.US,D,20111208,000000,29.6668,29.9722,29.2804,29.3881,2229813.0776535,0
+HOG.US,D,20111209,000000,29.481,30.5967,29.397,30.1569,1887270.7705589,0
+HOG.US,D,20111212,000000,29.6449,29.818,29.1825,29.7182,1849907.357469,0
+HOG.US,D,20111213,000000,29.8704,30.0393,28.4235,28.5787,2501307.7290486,0
+HOG.US,D,20111214,000000,28.4641,28.727,28.1389,28.5085,2629253.007444,0
+HOG.US,D,20111215,000000,28.885,29.3554,28.6103,29.0738,2791783.0954806,0
+HOG.US,D,20111216,000000,29.4563,29.5432,28.6686,28.727,3388219.5337999,0
+HOG.US,D,20111219,000000,28.9789,29.2704,28.3602,28.4779,1927786.1682604,0
+HOG.US,D,20111220,000000,29.0205,29.5907,28.885,29.4177,1874650.6896366,0
+HOG.US,D,20111221,000000,29.4316,29.6599,29.0995,29.6599,2432785.7085305,0
+HOG.US,D,20111222,000000,29.818,30.1776,29.7864,30.0749,1666941.4809215,0
+HOG.US,D,20111223,000000,30.1776,30.7093,30.1056,30.6826,1557273.6657797,0
+HOG.US,D,20111227,000000,30.5334,30.6154,30.2143,30.3121,1305234.2978912,0
+HOG.US,D,20111228,000000,30.2232,30.3051,29.8398,29.9128,1038719.073871,0
+HOG.US,D,20111229,000000,30.1144,30.404,30.0167,30.3398,830661.78081986,0
+HOG.US,D,20111230,000000,30.5247,30.6916,30.404,30.4357,1278342.7591971,0
+HOG.US,D,20120103,000000,31.1304,31.2293,30.7262,30.7953,2585673.6580883,0
+HOG.US,D,20120104,000000,30.5819,31.2213,30.5334,31.0543,2126220.5484208,0
+HOG.US,D,20120105,000000,30.7894,31.3063,30.4821,31.2361,1887176.6663636,0
+HOG.US,D,20120106,000000,31.251,31.3745,30.8478,30.992,1762430.9306137,0
+HOG.US,D,20120109,000000,31.1185,31.244,30.7262,30.8092,2608205.0357261,0
+HOG.US,D,20120110,000000,31.244,31.6018,31.0069,31.5781,2551116.1690199,0
+HOG.US,D,20120111,000000,31.327,31.4585,31.0414,31.2342,1682128.683821,0
+HOG.US,D,20120112,000000,31.3181,31.9309,30.8982,31.9081,2105242.3959447,0
+HOG.US,D,20120113,000000,31.5928,32.9438,31.5416,32.9082,5029745.7988357,0
+HOG.US,D,20120117,000000,33.3273,33.5259,32.4014,32.4329,3535881.158954,0
+HOG.US,D,20120118,000000,32.5248,32.9261,32.5031,32.8026,2037351.7842221,0
+HOG.US,D,20120119,000000,32.8114,33.1514,32.4488,32.9261,1579002.6280733,0
+HOG.US,D,20120120,000000,32.8865,33.1929,32.7007,32.8569,2005263.2654431,0
+HOG.US,D,20120123,000000,32.8114,32.9349,32.0791,32.7838,3385286.1137715,0
+HOG.US,D,20120124,000000,32.6582,33.9845,32.4241,33.9183,6235928.85383,0
+HOG.US,D,20120125,000000,33.4281,35.1862,33.4281,35.04,4393742.087881,0
+HOG.US,D,20120126,000000,35.0548,35.7307,34.6565,34.8838,3835373.326308,0
+HOG.US,D,20120127,000000,34.6713,34.9541,34.3977,34.7188,2411194.3609743,0
+HOG.US,D,20120130,000000,34.365,34.7405,34.0201,34.3807,2012696.4850114,0
+HOG.US,D,20120131,000000,34.5221,34.6635,34.364,34.6041,2363453.1776839,0
+HOG.US,D,20120201,000000,35.0093,35.0241,34.5557,34.7969,2276667.860135,0
+HOG.US,D,20120202,000000,35.1635,35.2297,34.7969,34.9678,2333751.6674758,0
+HOG.US,D,20120203,000000,35.2228,36.1527,35.1357,36.1034,3168481.178035,0
+HOG.US,D,20120206,000000,35.8256,36.0025,35.4461,35.4876,2087731.9324776,0
+HOG.US,D,20120207,000000,35.4995,36.0479,35.2544,35.9462,1873111.630698,0
+HOG.US,D,20120208,000000,36.1617,36.9493,35.8889,36.301,3261541.1204876,0
+HOG.US,D,20120209,000000,36.2911,36.5342,35.9531,36.4552,1915278.4052486,0
+HOG.US,D,20120210,000000,35.9995,36.3296,35.96,36.0855,1685012.5220689,0
+HOG.US,D,20120213,000000,36.375,36.5036,36.0708,36.385,1778927.4972652,0
+HOG.US,D,20120214,000000,36.1527,36.5214,35.8889,36.4057,1629669.1364077,0
+HOG.US,D,20120215,000000,36.5273,36.5609,35.5163,35.7268,1606296.8922492,0
+HOG.US,D,20120216,000000,35.63,36.1112,35.5717,35.7021,2254400.5813684,0
+HOG.US,D,20120217,000000,35.9462,36.218,35.5371,36.1794,2327293.8935464,0
+HOG.US,D,20120221,000000,36.2358,36.4393,35.794,35.96,1577139.7697524,0
+HOG.US,D,20120222,000000,36.1182,37.0234,36.0392,36.7714,3838083.1223881,0
+HOG.US,D,20120223,000000,36.7497,37.147,36.2694,37.0996,1985470.0163314,0
+HOG.US,D,20120224,000000,37.1302,37.6016,36.7714,36.9581,1875231.5047785,0
+HOG.US,D,20120227,000000,36.5747,37.0768,36.2051,36.982,1680702.9546661,0
+HOG.US,D,20120228,000000,36.9661,37.0629,36.4147,36.7565,1431723.4909397,0
+HOG.US,D,20120229,000000,36.6923,37.0669,36.4829,36.5985,1771924.3237515,0
+HOG.US,D,20120301,000000,36.6459,37.3891,36.6113,37.1302,1301470.1300728,0
+HOG.US,D,20120302,000000,37.1627,37.233,36.5609,36.8188,1229026.0895375,0
+HOG.US,D,20120305,000000,36.6113,36.6834,36.0539,36.5214,1100021.3800384,0
+HOG.US,D,20120306,000000,36.0222,36.1399,35.2772,35.4491,1814557.5717872,0
+HOG.US,D,20120307,000000,35.6013,35.9531,35.544,35.8286,1613192.8072176,0
+HOG.US,D,20120308,000000,36.0392,36.5609,35.96,36.1182,1498609.3127044,0
+HOG.US,D,20120309,000000,36.2763,36.8979,36.1706,36.8327,1978767.3691192,0
+HOG.US,D,20120312,000000,36.9987,38.0205,36.8712,37.7992,3689707.1148471,0
+HOG.US,D,20120313,000000,38.0838,38.8043,37.7527,38.7805,2292158.6249555,0
+HOG.US,D,20120314,000000,38.9793,39.5337,38.5938,39.0939,3403765.9516392,0
+HOG.US,D,20120315,000000,39.1739,39.2006,38.4989,38.7618,2053661.1543557,0
+HOG.US,D,20120316,000000,38.8586,39.0177,38.5236,38.8043,2577125.3543974,0
+HOG.US,D,20120319,000000,38.5236,38.9793,38.0581,38.8903,1434989.8172079,0
+HOG.US,D,20120320,000000,39.2935,39.2935,38.7252,38.83,2323886.9169217,0
+HOG.US,D,20120321,000000,38.83,39.1393,38.5938,39.0355,2328526.3549451,0
+HOG.US,D,20120322,000000,38.5405,38.8586,38.1145,38.4277,1253140.0366559,0
+HOG.US,D,20120323,000000,38.3981,38.6729,37.6332,38.5453,1561038.8454712,0
+HOG.US,D,20120326,000000,39.082,39.834,38.8586,39.6641,3909667.0708143,0
+HOG.US,D,20120327,000000,39.7619,40.0377,39.1186,39.1186,2207106.6459746,0
+HOG.US,D,20120328,000000,39.1314,39.1393,38.1678,38.4989,2014623.0913357,0
+HOG.US,D,20120329,000000,38.1757,38.3181,37.8387,38.0918,2539437.1300521,0
+HOG.US,D,20120330,000000,38.6235,39.082,38.3477,38.5602,2517982.3853602,0
+HOG.US,D,20120402,000000,38.6235,39.3558,38.5938,38.9793,2472512.8571108,0
+HOG.US,D,20120403,000000,38.8211,39.0592,38.2173,38.5522,2444217.8504694,0
+HOG.US,D,20120404,000000,38.0581,38.3022,37.7617,38.2173,1543954.3805664,0
+HOG.US,D,20120405,000000,38.0581,38.3823,37.8922,38.0661,1135958.0521004,0
+HOG.US,D,20120409,000000,37.2428,37.5018,36.6113,36.8633,2789886.8453485,0
+HOG.US,D,20120410,000000,37.7617,37.7992,36.6519,36.8188,3705995.2356462,0
+HOG.US,D,20120411,000000,37.3605,37.5175,37.0836,37.3979,2186578.7770145,0
+HOG.US,D,20120412,000000,37.4701,38.1757,37.3979,38.1205,1911476.7981267,0
+HOG.US,D,20120413,000000,37.9179,38.2094,37.643,37.8387,1799985.5877139,0
+HOG.US,D,20120416,000000,37.9326,38.3566,37.5018,37.7201,1737049.1065393,0
+HOG.US,D,20120417,000000,38.0967,39.0375,38.0098,38.7904,3196444.2903096,0
+HOG.US,D,20120418,000000,38.6492,39.1739,38.5522,39.0177,1993467.8610724,0
+HOG.US,D,20120419,000000,39.0889,39.3142,38.6235,38.9466,2978673.0157917,0
+HOG.US,D,20120420,000000,39.0889,40.8816,38.8655,40.6198,6018700.9551503,0
+HOG.US,D,20120423,000000,39.7026,39.8895,39.082,39.7383,3985139.6474465,0
+HOG.US,D,20120424,000000,39.755,40.1483,39.1838,39.5682,3231888.1801868,0
+HOG.US,D,20120425,000000,41.4054,42.4095,40.4556,42.026,7327860.308678,0
+HOG.US,D,20120426,000000,41.8778,42.3887,41.3896,41.5477,4979848.3140341,0
+HOG.US,D,20120427,000000,41.4893,42.2434,41.3411,41.5556,3942452.770138,0
+HOG.US,D,20120430,000000,41.4439,41.6,40.9566,41.1168,2752555.8121967,0
+HOG.US,D,20120501,000000,41.1168,42.6773,40.9794,41.8906,3686905.2383177,0
+HOG.US,D,20120502,000000,41.6159,42.3265,41.5556,41.9934,2990178.0125914,0
+HOG.US,D,20120503,000000,41.8244,42.3225,41.6287,41.6505,3873441.0030544,0
+HOG.US,D,20120504,000000,41.436,41.8778,40.6761,40.765,2104850.8010668,0
+HOG.US,D,20120507,000000,40.7294,40.847,40.251,40.4913,2949598.8668867,0
+HOG.US,D,20120508,000000,40.251,40.265,39.2539,39.8291,3041688.4230656,0
+HOG.US,D,20120509,000000,39.3083,39.9892,39.0672,39.668,3551011.6969616,0
+HOG.US,D,20120510,000000,40.0208,40.2966,39.499,39.8063,2243722.2848663,0
+HOG.US,D,20120511,000000,38.8131,38.8596,37.7419,38.3309,6644336.0027621,0
+HOG.US,D,20120514,000000,37.8703,38.0492,37.2102,37.5244,3111108.9868694,0
+HOG.US,D,20120515,000000,37.4137,37.5719,36.7912,36.972,3870406.3957191,0
+HOG.US,D,20120516,000000,37.0836,37.3664,36.4324,36.636,3062891.2113632,0
+HOG.US,D,20120517,000000,36.6202,36.636,35.7436,35.9383,3171098.8936657,0
+HOG.US,D,20120518,000000,36.2447,36.2763,35.3523,35.5697,2541508.4342254,0
+HOG.US,D,20120521,000000,35.5914,37.1509,35.3612,37.0956,2961429.6868149,0
+HOG.US,D,20120522,000000,37.1667,38.0335,37.0184,37.3852,2775370.5142939,0
+HOG.US,D,20120523,000000,37.0333,37.3702,36.4562,37.2715,2880802.6287668,0
+HOG.US,D,20120524,000000,37.3239,37.4346,36.8357,37.2368,2335974.7526095,0
+HOG.US,D,20120525,000000,37.1589,37.5284,36.9927,37.3406,1986871.4605325,0
+HOG.US,D,20120529,000000,37.8189,38.2934,37.3485,38.2241,2324029.5910245,0
+HOG.US,D,20120530,000000,37.8279,37.8279,36.9523,37.3012,2202163.6460303,0
+HOG.US,D,20120531,000000,37.394,38.3181,37.0866,37.9771,3017836.5510722,0
+HOG.US,D,20120601,000000,37.0571,37.6293,36.131,36.475,4225940.1411524,0
+HOG.US,D,20120604,000000,36.475,36.7438,35.5993,36.2605,2327856.4949731,0
+HOG.US,D,20120605,000000,36.0766,37.0571,35.968,36.8999,1883683.6805277,0
+HOG.US,D,20120606,000000,37.4592,37.9593,37.3159,37.9593,2757172.9890127,0
+HOG.US,D,20120607,000000,38.5453,39.2016,37.7023,37.8358,2538422.2213634,0
+HOG.US,D,20120608,000000,37.5916,38.4129,37.0669,38.3566,2597300.0796564,0
+HOG.US,D,20120611,000000,39.1769,39.2104,37.568,37.656,2371645.3020543,0
+HOG.US,D,20120612,000000,37.8753,38.9653,37.4898,38.9307,2961681.6432092,0
+HOG.US,D,20120613,000000,38.745,38.8833,37.8892,38.0482,2633377.4020751,0
+HOG.US,D,20120614,000000,38.1362,39.1333,37.6787,38.9653,2474392.9172739,0
+HOG.US,D,20120615,000000,38.988,39.2104,38.0335,38.6322,3496578.9970628,0
+HOG.US,D,20120618,000000,38.4603,39.1265,38.2697,39.0602,1849132.2626978,0
+HOG.US,D,20120619,000000,39.3172,40.0674,39.2708,39.7223,2148085.1017059,0
+HOG.US,D,20120620,000000,39.7649,39.8252,39.1769,39.6008,1488802.2389151,0
+HOG.US,D,20120621,000000,39.8163,40.1157,38.2697,38.3813,2752746.0443338,0
+HOG.US,D,20120622,000000,38.6739,38.8398,38.0967,38.6867,2133298.6005417,0
+HOG.US,D,20120625,000000,38.2784,38.2784,37.6035,37.7745,1901894.3601589,0
+HOG.US,D,20120626,000000,37.4671,38.0414,35.8206,36.3988,5734139.9868092,0
+HOG.US,D,20120627,000000,36.4067,36.4562,35.3246,35.4165,4248789.246934,0
+HOG.US,D,20120628,000000,35.2376,35.3701,34.5182,35.2287,3612365.6086556,0
+HOG.US,D,20120629,000000,35.9907,36.1972,35.4383,36.0479,3259980.8122144,0
+HOG.US,D,20120702,000000,36.3533,36.7802,35.7554,36.1112,3619962.7516612,0
+HOG.US,D,20120703,000000,35.9739,36.6854,35.9383,36.6291,1335545.96756,0
+HOG.US,D,20120705,000000,36.3376,37.3012,36.2694,36.9434,1915441.3168129,0
+HOG.US,D,20120706,000000,36.4403,36.7665,36.0155,36.3533,1325047.7844643,0
+HOG.US,D,20120709,000000,36.1972,36.3158,35.8443,36.0155,1433326.2978817,0
+HOG.US,D,20120710,000000,36.3376,37.5364,36.3376,37.1203,4211679.8139844,0
+HOG.US,D,20120711,000000,36.7941,36.7941,35.0459,35.3325,4674795.9041633,0
+HOG.US,D,20120712,000000,34.9915,35.038,34.0459,34.3135,3913812.7147799,0
+HOG.US,D,20120713,000000,34.2978,34.9026,33.8224,34.6417,3150200.6791619,0
+HOG.US,D,20120716,000000,34.5736,34.7069,33.9835,34.5251,1953036.4488358,0
+HOG.US,D,20120717,000000,34.6516,34.8502,34.3827,34.5596,1951906.1866171,0
+HOG.US,D,20120718,000000,34.2978,34.9491,33.864,34.7,3275153.8488911,0
+HOG.US,D,20120719,000000,34.8571,35.6132,34.7534,35.3009,2283874.4201357,0
+HOG.US,D,20120720,000000,35.0153,35.128,34.5182,34.615,1660271.2136474,0
+HOG.US,D,20120723,000000,33.9104,34.3135,33.5635,34.0883,2516175.1800582,0
+HOG.US,D,20120724,000000,34.1011,34.1634,33.099,33.4143,2753151.8054346,0
+HOG.US,D,20120725,000000,33.516,33.6574,32.9725,33.1622,1808875.9045022,0
+HOG.US,D,20120726,000000,33.7118,34.2652,33.3846,34.0546,2297441.6142512,0
+HOG.US,D,20120727,000000,34.3541,35.3701,34.2889,35.1862,2425931.2803579,0
+HOG.US,D,20120730,000000,35.2584,35.628,34.9264,35.0696,1523396.155414,0
+HOG.US,D,20120731,000000,34.9194,35.0221,34.0783,34.0783,3688686.13492,0
+HOG.US,D,20120801,000000,34.1634,34.1951,29.8298,32.848,17954139.45186,0
+HOG.US,D,20120802,000000,32.3974,33.4063,32.0673,32.4764,4385791.8011742,0
+HOG.US,D,20120803,000000,32.8559,33.6119,32.7294,33.4143,3928614.39404,0
+HOG.US,D,20120806,000000,33.5417,33.5704,33.0447,33.0614,2411868.2684385,0
+HOG.US,D,20120807,000000,33.2324,33.5961,33.1869,33.3985,5479424.214652,0
+HOG.US,D,20120808,000000,33.1297,33.2581,32.7669,32.8608,2359093.0166275,0
+HOG.US,D,20120809,000000,32.7739,33.0367,32.7146,32.8559,2160693.0401513,0
+HOG.US,D,20120810,000000,32.4675,32.6552,32.2165,32.603,3360049.9994191,0
+HOG.US,D,20120813,000000,32.4141,32.7076,32.2946,32.6315,2647136.8520737,0
+HOG.US,D,20120814,000000,32.7502,32.9725,32.3578,32.4596,3350568.7487583,0
+HOG.US,D,20120815,000000,32.4764,32.8104,32.4141,32.6552,2239619.1395696,0
+HOG.US,D,20120816,000000,32.6464,33.4992,32.5723,33.432,3446926.3855441,0
+HOG.US,D,20120817,000000,33.4765,33.6959,33.2749,33.3263,2265051.5572976,0
+HOG.US,D,20120820,000000,33.35,33.5635,32.9488,33.432,2472177.9271248,0
+HOG.US,D,20120821,000000,33.4992,34.2118,33.4992,33.8145,2618544.3547498,0
+HOG.US,D,20120822,000000,33.6514,34.0459,33.4913,33.9242,3673983.6192207,0
+HOG.US,D,20120823,000000,33.8066,33.9657,33.2324,33.4469,1989003.47709,0
+HOG.US,D,20120824,000000,33.4469,33.6959,33.2829,33.5417,3356800.8749931,0
+HOG.US,D,20120827,000000,33.5082,34.3067,33.4765,33.9746,2077704.2703592,0
+HOG.US,D,20120828,000000,33.7118,34.3304,33.5704,34.0705,2059035.2122275,0
+HOG.US,D,20120829,000000,34.108,34.2889,33.7453,33.943,1990642.7114624,0
+HOG.US,D,20120830,000000,33.7038,33.8777,33.3343,33.4409,2230107.5327167,0
+HOG.US,D,20120831,000000,33.6198,33.6198,32.8688,33.0773,2159633.6090477,0
+HOG.US,D,20120904,000000,32.9893,33.0447,32.4518,32.8559,2202829.4585101,0
+HOG.US,D,20120905,000000,32.9172,32.9893,32.4913,32.8006,1789580.4969406,0
+HOG.US,D,20120906,000000,33.1177,34.4876,33.0525,34.3215,2675408.5856346,0
+HOG.US,D,20120907,000000,34.361,34.8819,34.2345,34.6595,2144758.0630535,0
+HOG.US,D,20120910,000000,34.5103,35.5292,34.4164,35.2515,2978980.6252048,0
+HOG.US,D,20120911,000000,35.4718,36.0222,35.2584,35.4975,2791450.1892408,0
+HOG.US,D,20120912,000000,35.628,36.1172,35.628,35.9818,1905820.4276684,0
+HOG.US,D,20120913,000000,35.9818,36.219,35.2455,36.0479,2884219.7241224,0
+HOG.US,D,20120914,000000,36.1706,36.6923,36.0855,36.5214,2849168.4409962,0
+HOG.US,D,20120917,000000,36.5214,36.6696,36.1972,36.5282,2099437.2801451,0
+HOG.US,D,20120918,000000,36.5362,36.6923,35.6072,35.9205,2069079.0643152,0
+HOG.US,D,20120919,000000,35.6774,36.1794,35.3908,35.9739,2236633.1021416,0
+HOG.US,D,20120920,000000,35.9205,36.0222,34.8166,34.8878,2905391.1443549,0
+HOG.US,D,20120921,000000,34.9264,35.038,34.3462,34.7534,2847286.357087,0
+HOG.US,D,20120924,000000,34.448,34.7939,33.7918,34.1634,3387714.6091383,0
+HOG.US,D,20120925,000000,34.2572,34.4776,33.4063,33.4222,2615306.3609276,0
+HOG.US,D,20120926,000000,33.437,33.4508,32.9903,33.1721,3702252.3171624,0
+HOG.US,D,20120927,000000,33.4429,33.7177,33.016,33.608,2273679.7989609,0
+HOG.US,D,20120928,000000,33.347,33.7493,33.2136,33.5209,3123096.6471233,0
+HOG.US,D,20121001,000000,33.6475,34.1061,33.2849,33.4508,1961538.2063654,0
+HOG.US,D,20121002,000000,33.5379,33.7088,33.1267,33.3145,1254237.9189364,0
+HOG.US,D,20121003,000000,33.1187,33.2206,32.1137,32.2719,5105851.8080093,0
+HOG.US,D,20121004,000000,32.5228,33.0881,32.1661,32.9281,2917734.9839293,0
+HOG.US,D,20121005,000000,33.1889,33.5042,33.102,33.2206,2834151.2327723,0
+HOG.US,D,20121008,000000,34.2255,34.6427,33.5605,33.608,2837190.8994728,0
+HOG.US,D,20121009,000000,33.4795,33.781,33.102,33.1484,2716380.3380902,0
+HOG.US,D,20121010,000000,33.1564,33.3886,33.0318,33.1484,2499496.4762542,0
+HOG.US,D,20121011,000000,33.4795,33.8917,32.9281,33.0634,2973731.0277204,0
+HOG.US,D,20121012,000000,33.1108,33.2937,32.6404,32.7689,1814448.2894957,0
+HOG.US,D,20121015,000000,32.8026,33.1484,32.604,33.1187,2162477.9842459,0
+HOG.US,D,20121016,000000,33.347,34.2178,33.27,34.1782,2461515.8205919,0
+HOG.US,D,20121017,000000,34.1614,34.867,34.0764,34.8097,2582045.0812611,0
+HOG.US,D,20121018,000000,35.3413,35.4274,34.7218,35.2317,3024300.39624,0
+HOG.US,D,20121019,000000,35.2465,35.3049,34.4944,34.7138,3247226.1521738,0
+HOG.US,D,20121022,000000,34.6427,34.867,34.1288,34.4401,3045750.0815664,0
+HOG.US,D,20121023,000000,34.2178,37.4701,34.1416,37.0966,8842220.4375817,0
+HOG.US,D,20121024,000000,37.1846,37.4217,36.218,36.6607,3694248.4011828,0
+HOG.US,D,20121025,000000,36.9067,37.3119,36.6053,36.8031,2370857.0529331,0
+HOG.US,D,20121026,000000,36.8357,36.9444,36.1221,36.4907,1827007.6580339,0
+HOG.US,D,20121031,000000,36.7368,37.0886,36.5985,36.9947,2569316.7299204,0
+HOG.US,D,20121101,000000,36.977,37.9741,36.7941,37.6657,2641540.1821265,0
+HOG.US,D,20121102,000000,38.0008,38.3626,37.4049,37.4137,2446024.0438983,0
+HOG.US,D,20121105,000000,37.2567,37.6657,37.2398,37.4544,1725533.9910088,0
+HOG.US,D,20121106,000000,37.5077,37.9266,37.5077,37.6657,1729004.715637,0
+HOG.US,D,20121107,000000,37.3595,37.5471,36.1784,36.7941,3465052.0678376,0
+HOG.US,D,20121108,000000,36.7516,36.9374,35.546,35.5815,3288003.6250002,0
+HOG.US,D,20121109,000000,35.4668,36.1379,35.4026,35.8326,2454353.7830061,0
+HOG.US,D,20121112,000000,35.9363,36.3455,35.6637,36.2684,2170910.9344069,0
+HOG.US,D,20121113,000000,36.0372,36.4829,35.7614,36.0193,2318116.2048064,0
+HOG.US,D,20121114,000000,36.393,37.1598,35.9719,36.13,4875444.2625998,0
+HOG.US,D,20121115,000000,36.1379,37.2161,36.0836,36.8603,3385120.1665882,0
+HOG.US,D,20121116,000000,36.8298,36.9305,35.1882,36.5679,4224980.8854826,0
+HOG.US,D,20121119,000000,37.0738,38.3378,37.0274,37.9504,3391504.0737835,0
+HOG.US,D,20121120,000000,37.8655,38.3626,37.6342,37.8012,3260569.7223408,0
+HOG.US,D,20121121,000000,37.8329,38.1015,37.7063,37.7864,1232719.4262412,0
+HOG.US,D,20121123,000000,37.9436,38.3309,37.8091,38.1787,712465.89944872,0
+HOG.US,D,20121126,000000,38.0315,38.2054,37.5946,37.9643,1314004.2017842,0
+HOG.US,D,20121127,000000,37.7942,37.9643,37.136,37.1776,1976269.0545107,0
+HOG.US,D,20121128,000000,36.9374,37.644,36.8218,37.6075,1210995.5233127,0
+HOG.US,D,20121129,000000,37.8486,38.1322,37.3664,37.4771,1208768.3906868,0
+HOG.US,D,20121130,000000,37.4217,37.4771,36.8545,37.1519,2060342.5522333,0
+HOG.US,D,20121203,000000,37.4306,37.5008,36.3366,36.393,1679302.522338,0
+HOG.US,D,20121204,000000,36.393,36.9849,36.3593,36.7941,2438979.3835887,0
+HOG.US,D,20121205,000000,36.892,36.9621,36.3138,36.6123,1720277.3104129,0
+HOG.US,D,20121206,000000,36.5352,36.6212,36.1449,36.5352,3298890.3673545,0
+HOG.US,D,20121207,000000,36.7516,36.9009,36.474,36.7595,1899543.7790185,0
+HOG.US,D,20121210,000000,36.6756,36.9543,36.5916,36.9167,1055155.9400114,0
+HOG.US,D,20121211,000000,37.0274,38.2301,36.9691,37.6737,3301721.5882028,0
+HOG.US,D,20121212,000000,37.9741,38.9653,37.9198,38.9248,4882897.7196295,0
+HOG.US,D,20121213,000000,38.9021,38.9653,37.9436,37.9741,2018385.235408,0
+HOG.US,D,20121214,000000,37.7537,38.2914,37.7537,37.8397,2335440.4836287,0
+HOG.US,D,20121217,000000,37.9346,38.9486,37.7784,38.9407,1821346.2282103,0
+HOG.US,D,20121218,000000,38.91,39.3518,38.8745,39.076,2111575.7094865,0
+HOG.US,D,20121219,000000,39.1779,39.3685,38.5512,38.5512,1586195.0218511,0
+HOG.US,D,20121220,000000,38.6492,38.7618,38.3961,38.7114,1383066.5625214,0
+HOG.US,D,20121221,000000,38.5295,38.5691,37.738,38.5236,2215639.7715695,0
+HOG.US,D,20121224,000000,38.403,38.6165,38.1955,38.4267,429544.16548016,0
+HOG.US,D,20121226,000000,38.4406,38.5295,37.6964,37.8951,736625.38085527,0
+HOG.US,D,20121227,000000,37.9583,38.1787,37.0886,37.8802,1254768.1404248,0
+HOG.US,D,20121228,000000,37.6657,37.8091,37.3525,37.396,872808.31790921,0
+HOG.US,D,20121231,000000,37.225,38.6659,37.1519,38.6313,1425991.2300012,0
+HOG.US,D,20130102,000000,39.51,40.347,39.0612,39.5504,2273972.230278,0
+HOG.US,D,20130103,000000,39.4881,39.5751,38.498,38.7361,2508166.2047134,0
+HOG.US,D,20130104,000000,38.8745,38.9021,38.3961,38.5236,1559178.0108964,0
+HOG.US,D,20130107,000000,38.2914,38.91,38.2914,38.7904,2653193.9242675,0
+HOG.US,D,20130108,000000,38.7677,39.006,38.403,38.6729,2341921.5306387,0
+HOG.US,D,20130109,000000,38.996,40.254,38.9653,40.1977,3917379.5673498,0
+HOG.US,D,20130110,000000,40.347,40.347,39.5317,39.8419,2492362.7711145,0
+HOG.US,D,20130111,000000,40.0644,40.0644,39.2322,39.671,1624770.6588784,0
+HOG.US,D,20130114,000000,39.7313,39.9951,39.5662,39.7856,1199624.093758,0
+HOG.US,D,20130115,000000,39.5594,40.6582,39.4881,40.6068,1511213.2036576,0
+HOG.US,D,20130116,000000,40.347,40.3875,39.754,40.1513,1167547.7174561,0
+HOG.US,D,20130117,000000,40.3322,41.2058,40.1513,41.1545,1871444.0638795,0
+HOG.US,D,20130118,000000,41.2137,41.2424,40.8331,41.2265,1155898.0228072,0
+HOG.US,D,20130122,000000,41.1307,41.3391,40.8174,40.9132,1449078.1259541,0
+HOG.US,D,20130123,000000,40.5565,41.0456,40.2293,40.9489,1390639.4205733,0
+HOG.US,D,20130124,000000,41.0783,41.9292,40.9192,41.8204,1430238.0612737,0
+HOG.US,D,20130125,000000,41.9292,42.6763,41.8136,42.6763,2654977.856489,0
+HOG.US,D,20130128,000000,42.1772,42.8018,41.8204,42.0913,2864601.5290516,0
+HOG.US,D,20130129,000000,41.6604,43.2139,41.6604,43.1348,4547629.7680314,0
+HOG.US,D,20130130,000000,42.4985,43.1191,41.8461,41.9292,3078568.1608285,0
+HOG.US,D,20130131,000000,41.8036,41.8373,41.3451,41.4736,3098610.3307154,0
+HOG.US,D,20130201,000000,41.9134,41.9134,41.44,41.7414,3358625.2821374,0
+HOG.US,D,20130204,000000,41.3451,41.5517,40.7284,40.9656,2550479.7008592,0
+HOG.US,D,20130205,000000,41.3234,41.7622,40.9883,41.5655,2239817.4666913,0
+HOG.US,D,20130206,000000,41.5349,41.9934,41.021,41.8461,1636851.4114547,0
+HOG.US,D,20130207,000000,41.7414,41.8985,40.8084,41.5655,1819201.057303,0
+HOG.US,D,20130208,000000,41.6841,42.1268,41.6604,41.8204,947745.61368765,0
+HOG.US,D,20130211,000000,42.3343,42.8097,41.9993,42.3186,2112469.1934068,0
+HOG.US,D,20130212,000000,42.1051,42.4302,41.8848,42.1516,1492794.0781742,0
+HOG.US,D,20130213,000000,42.2879,42.7069,41.9134,42.4302,1520685.3474609,0
+HOG.US,D,20130214,000000,42.2444,42.7158,42.024,42.4549,1598725.0460704,0
+HOG.US,D,20130215,000000,42.4549,42.5409,41.6426,41.8254,2768165.9780393,0
+HOG.US,D,20130219,000000,41.8254,41.9687,41.4835,41.6179,2589547.1081982,0
+HOG.US,D,20130220,000000,41.6277,41.7602,40.93,40.9586,2164585.7158496,0
+HOG.US,D,20130221,000000,40.8994,40.9073,40.347,40.5486,1639239.4318986,0
+HOG.US,D,20130222,000000,40.6425,40.9142,40.4299,40.6751,1817375.6382857,0
+HOG.US,D,20130225,000000,40.9686,41.5783,40.1631,40.2283,3749212.3344432,0
+HOG.US,D,20130226,000000,40.4369,40.7937,39.752,40.766,2476559.3375157,0
+HOG.US,D,20130227,000000,40.7749,41.6643,40.6662,41.4835,2199234.2734943,0
+HOG.US,D,20130228,000000,41.601,42.271,41.4993,41.8016,2042764.2932707,0
+HOG.US,D,20130301,000000,41.5397,41.8906,41.1662,41.3204,2340612.1668867,0
+HOG.US,D,20130304,000000,41.3046,41.9974,41.0466,41.9905,2616121.9306215,0
+HOG.US,D,20130305,000000,42.2879,42.8117,42.1594,42.4035,1654064.3842393,0
+HOG.US,D,20130306,000000,42.5241,42.9936,42.4125,42.6605,1718636.0522942,0
+HOG.US,D,20130307,000000,43.1309,43.2485,42.788,43.2318,1890889.2286554,0
+HOG.US,D,20130308,000000,43.3097,43.6685,42.7543,43.541,1315573.616915,0
+HOG.US,D,20130311,000000,43.4412,43.628,43.1922,43.4976,982140.19119184,0
+HOG.US,D,20130312,000000,43.541,43.6043,43.0646,43.3266,867799.54621536,0
+HOG.US,D,20130313,000000,43.2623,43.7012,42.8877,43.5143,1095735.0857161,0
+HOG.US,D,20130314,000000,43.6775,43.7012,43.0736,43.6191,1086721.3204133,0
+HOG.US,D,20130315,000000,43.4481,44.0886,43.286,44.0115,2132685.4054617,0
+HOG.US,D,20130318,000000,43.3444,43.6191,43.0409,43.2772,2027978.8039796,0
+HOG.US,D,20130319,000000,42.6941,42.7623,41.776,41.9272,3380707.3881323,0
+HOG.US,D,20130320,000000,42.11,43.0162,42.0903,42.874,1520566.9583118,0
+HOG.US,D,20130321,000000,42.5152,42.6358,41.7681,41.8818,1335979.0492338,0
+HOG.US,D,20130322,000000,42.0903,42.1347,41.7146,41.9272,1240127.3489826,0
+HOG.US,D,20130325,000000,42.0744,42.36,41.3541,41.6899,1503805.2809161,0
+HOG.US,D,20130326,000000,41.9687,42.2148,41.7246,42.1594,1057443.7850215,0
+HOG.US,D,20130327,000000,41.8353,42.1762,41.5952,41.9519,1494799.6105978,0
+HOG.US,D,20130328,000000,41.9519,42.4766,41.7523,42.3343,1322155.8512319,0
+HOG.US,D,20130401,000000,42.2444,42.3887,40.8421,40.9508,2209167.8314173,0
+HOG.US,D,20130402,000000,41.2087,41.3807,40.684,40.9813,1992902.2240266,0
+HOG.US,D,20130403,000000,41.0723,41.1128,40.0307,40.1335,2146822.2841152,0
+HOG.US,D,20130404,000000,40.1631,40.5565,40.0377,40.3806,2237744.1387719,0
+HOG.US,D,20130405,000000,39.7431,40.3559,39.5128,40.2757,2026188.8005197,0
+HOG.US,D,20130408,000000,40.2363,40.8421,40.2363,40.8194,2081844.8549595,0
+HOG.US,D,20130409,000000,40.8559,40.9813,40.4202,40.6355,1883657.3718278,0
+HOG.US,D,20130410,000000,40.848,41.7146,40.7373,41.4686,1470232.3443443,0
+HOG.US,D,20130411,000000,41.4044,41.9974,41.2947,41.4686,2222035.8212416,0
+HOG.US,D,20130412,000000,41.3046,41.4193,40.9508,41.3046,1239808.6089658,0
+HOG.US,D,20130415,000000,40.93,41.3342,39.6502,39.6749,2872197.6601842,0
+HOG.US,D,20130416,000000,40.0544,41.0565,40.0544,41.0081,1830963.0698624,0
+HOG.US,D,20130417,000000,40.7294,40.8905,40.18,40.6265,2130725.4073261,0
+HOG.US,D,20130418,000000,40.5743,40.9221,40.2066,40.5486,1948349.4527779,0
+HOG.US,D,20130419,000000,40.7087,41.3401,40.6909,41.1662,2559420.6113009,0
+HOG.US,D,20130422,000000,41.1345,41.3046,40.6019,40.8994,2102142.0168598,0
+HOG.US,D,20130423,000000,41.2087,42.0152,41.017,41.9845,1895712.8275775,0
+HOG.US,D,20130424,000000,42.0903,42.4766,41.5952,42.2543,2229309.1648648,0
+HOG.US,D,20130425,000000,42.2959,44.2199,42.2959,43.1368,5114738.0773053,0
+HOG.US,D,20130426,000000,43.0568,43.295,42.5784,42.9204,1980724.3316356,0
+HOG.US,D,20130429,000000,43.0015,43.6122,42.9125,43.4906,1713167.8902268,0
+HOG.US,D,20130430,000000,43.383,43.4906,42.9787,43.4057,2096776.0539725,0
+HOG.US,D,20130501,000000,43.3681,43.3681,42.7326,42.8977,1659279.5780394,0
+HOG.US,D,20130502,000000,43.0568,43.295,42.7326,43.0162,1670934.3320535,0
+HOG.US,D,20130503,000000,43.383,43.6685,42.9846,43.1675,2387240.2898008,0
+HOG.US,D,20130506,000000,43.6596,43.9127,43.2623,43.8129,2139692.6264677,0
+HOG.US,D,20130507,000000,43.9848,45.6994,43.9294,45.6994,3053579.955378,0
+HOG.US,D,20130508,000000,45.6381,45.9405,45.1954,45.5877,2612819.1769227,0
+HOG.US,D,20130509,000000,45.6559,45.7398,45.0768,45.4079,1214033.1662673,0
+HOG.US,D,20130510,000000,45.4939,46.0423,45.1707,45.5649,1505963.6061733,0
+HOG.US,D,20130513,000000,45.3545,45.6994,44.9483,45.6144,1066079.1097962,0
+HOG.US,D,20130514,000000,45.5877,46.5928,45.5877,46.4407,1722160.4061952,0
+HOG.US,D,20130515,000000,46.3536,46.8488,46.2805,46.7647,1152167.2468002,0
+HOG.US,D,20130516,000000,46.5038,46.7252,45.9929,46.0423,1140322.260649,0
+HOG.US,D,20130517,000000,46.2192,47.2411,46.1461,47.2411,1296440.1090445,0
+HOG.US,D,20130520,000000,47.164,47.5258,46.8922,47.2243,1331017.8355743,0
+HOG.US,D,20130521,000000,47.2648,47.4585,46.7045,47.0118,1008423.5941712,0
+HOG.US,D,20130522,000000,46.9545,47.3044,45.5225,45.7548,1618469.7252748,0
+HOG.US,D,20130523,000000,45.1202,45.6866,44.7646,45.2962,1445847.2152433,0
+HOG.US,D,20130524,000000,44.6756,44.803,43.5915,44.0351,2515146.1051465,0
+HOG.US,D,20130528,000000,45.0462,45.4385,44.5026,44.9276,1312699.8973977,0
+HOG.US,D,20130529,000000,44.5441,44.5441,43.8494,44.2209,1383907.4290421,0
+HOG.US,D,20130530,000000,43.968,44.633,43.9294,44.1804,1536102.2455473,0
+HOG.US,D,20130531,000000,43.5746,44.559,43.4116,43.4837,1849742.4221587,0
+HOG.US,D,20130603,000000,43.6181,44.043,43.0598,43.5213,2096305.5329952,0
+HOG.US,D,20130604,000000,43.626,43.8761,42.7979,43.1091,1366529.5209471,0
+HOG.US,D,20130605,000000,42.7979,43.2208,42.5439,42.9738,1851392.7871349,0
+HOG.US,D,20130606,000000,42.9322,43.4037,42.5271,43.3335,1223473.9420054,0
+HOG.US,D,20130607,000000,43.2594,43.373,42.2316,42.9896,2404343.980294,0
+HOG.US,D,20130610,000000,43.2525,43.4886,42.8384,43.0598,1472671.9703148,0
+HOG.US,D,20130611,000000,42.5439,42.8304,42.0607,42.2978,1967674.2046586,0
+HOG.US,D,20130612,000000,42.7356,42.8157,41.7059,41.8175,1383039.2419486,0
+HOG.US,D,20130613,000000,41.8591,42.705,41.608,42.6298,1136423.5137123,0
+HOG.US,D,20130614,000000,42.6545,42.7583,42.2454,42.361,1191956.1196376,0
+HOG.US,D,20130617,000000,42.6714,43.1981,42.3047,42.6714,1725684.7600962,0
+HOG.US,D,20130618,000000,42.7583,43.4886,42.5607,43.2061,1356132.5251585,0
+HOG.US,D,20130619,000000,43.2208,43.5637,42.7118,42.7118,1134503.9904997,0
+HOG.US,D,20130620,000000,42.1772,42.2454,41.2225,41.4874,2025676.7927465,0
+HOG.US,D,20130621,000000,41.6564,41.7681,40.0387,40.2946,3846337.9828888,0
+HOG.US,D,20130624,000000,39.8875,40.4062,39.1886,39.9842,1917193.8809692,0
+HOG.US,D,20130625,000000,40.4379,41.2582,40.2946,41.0961,1974631.8438842,0
+HOG.US,D,20130626,000000,41.5942,41.8906,41.1109,41.7681,1876880.8578817,0
+HOG.US,D,20130627,000000,41.9915,43.1023,41.9915,42.7198,2659807.5266496,0
+HOG.US,D,20130628,000000,42.7406,44.2456,42.705,43.7081,5023128.1489614,0
+HOG.US,D,20130701,000000,43.9127,44.7596,43.9127,44.2812,2311498.5549322,0
+HOG.US,D,20130702,000000,44.4137,44.7516,43.5953,43.7456,2227793.3790068,0
+HOG.US,D,20130703,000000,43.5035,43.8918,43.2999,43.5905,525149.9805755,0
+HOG.US,D,20130705,000000,44.0115,44.3059,43.8197,44.052,868930.82030703,0
+HOG.US,D,20130708,000000,44.4641,44.4968,43.8494,43.9848,1001957.7252573,0
+HOG.US,D,20130709,000000,44.2912,44.3603,43.1813,43.2139,2444473.8543559,0
+HOG.US,D,20130710,000000,43.2208,43.3335,42.534,43.0469,2347685.1596425,0
+HOG.US,D,20130711,000000,43.5213,44.0026,43.5035,43.9294,1580929.2343977,0
+HOG.US,D,20130712,000000,43.7684,44.6697,43.6675,44.6163,1761734.7619419,0
+HOG.US,D,20130715,000000,43.8661,44.4818,43.7545,44.2042,2072617.584439,0
+HOG.US,D,20130716,000000,44.0954,44.2456,43.6577,43.9067,1240339.8423272,0
+HOG.US,D,20130717,000000,44.0747,44.6874,44.0599,44.3059,1112006.0046731,0
+HOG.US,D,20130718,000000,44.3939,44.9978,44.299,44.8486,1040634.5495914,0
+HOG.US,D,20130719,000000,44.8486,44.9443,44.1962,44.5441,1113707.9751759,0
+HOG.US,D,20130722,000000,44.6251,44.8563,44.2378,44.3534,944901.23848939,0
+HOG.US,D,20130723,000000,44.4968,45.1321,44.4968,44.6163,1327098.8511762,0
+HOG.US,D,20130724,000000,44.7339,44.9661,44.1705,44.5362,1889791.346375,0
+HOG.US,D,20130725,000000,45.821,47.4546,44.3059,44.4404,3993283.2019095,0
+HOG.US,D,20130726,000000,44.1607,44.473,43.7139,44.1449,1861023.7950101,0
+HOG.US,D,20130729,000000,44.0115,45.5324,43.8494,44.9849,1884386.932311,0
+HOG.US,D,20130730,000000,45.2705,45.7874,45.0649,45.6046,1648696.3976058,0
+HOG.US,D,20130731,000000,45.7598,45.9791,45.1984,45.2626,1686151.8911452,0
+HOG.US,D,20130801,000000,45.7044,46.8102,45.6974,46.5948,2163278.3758439,0
+HOG.US,D,20130802,000000,46.4416,46.913,46.3378,46.7213,1728754.7829889,0
+HOG.US,D,20130805,000000,46.668,47.4062,46.6036,46.9496,1209851.0948712,0
+HOG.US,D,20130806,000000,46.9338,47.2934,46.659,46.8102,1676749.5665836,0
+HOG.US,D,20130807,000000,46.668,46.7272,46.237,46.4208,1260095.6521354,0
+HOG.US,D,20130808,000000,46.7845,47.414,46.6323,47.1887,1643531.7974593,0
+HOG.US,D,20130809,000000,47.0405,47.2045,46.4911,46.8586,1089198.3856873,0
+HOG.US,D,20130812,000000,46.6175,46.8725,46.0256,46.2281,1198193.3052379,0
+HOG.US,D,20130813,000000,46.2638,47.0148,46.2638,46.9268,1745536.697846,0
+HOG.US,D,20130814,000000,46.7925,47.2124,46.7925,46.9041,1225834.6418765,0
+HOG.US,D,20130815,000000,46.3299,46.4969,45.7142,45.8437,1602730.0396793,0
+HOG.US,D,20130816,000000,45.7538,46.7272,45.6846,46.5948,2008038.8332728,0
+HOG.US,D,20130819,000000,46.6995,47.0335,46.2508,46.2815,1609993.2645719,0
+HOG.US,D,20130820,000000,46.2578,47.2381,46.2192,46.7361,1800067.5494324,0
+HOG.US,D,20130821,000000,46.4841,46.8656,46.3546,46.3774,1138650.6463383,0
+HOG.US,D,20130822,000000,46.4208,47.167,46.4208,47.0247,865511.70120531,0
+HOG.US,D,20130823,000000,47.3014,47.7965,46.9971,47.7076,1591812.9411328,0
+HOG.US,D,20130826,000000,47.7244,48.0909,47.4546,47.5959,1712433.2703784,0
+HOG.US,D,20130827,000000,47.0247,47.2797,46.7756,46.9199,1722768.5419098,0
+HOG.US,D,20130828,000000,46.8813,47.3349,46.6837,47.1957,1317829.0819869,0
+HOG.US,D,20130829,000000,47.1275,48.0277,47.0405,47.839,1540843.8827507,0
+HOG.US,D,20130830,000000,47.8143,48.0909,47.6562,47.8212,1755879.052489,0
+HOG.US,D,20130903,000000,48.3668,48.8718,48.3668,48.6909,2077068.8140715,0
+HOG.US,D,20130904,000000,48.6474,50.0221,48.2511,49.5488,2484129.1599483,0
+HOG.US,D,20130905,000000,49.5488,49.8768,49.3569,49.6505,1213548.479067,0
+HOG.US,D,20130906,000000,49.693,49.9806,48.677,49.4045,1528579.9811489,0
+HOG.US,D,20130909,000000,49.695,50.3671,49.695,49.9895,1721421.7388545,0
+HOG.US,D,20130910,000000,50.1545,50.8157,50.1416,50.6457,1574545.3272024,0
+HOG.US,D,20130911,000000,50.8216,50.8216,50.2434,50.5073,1089782.2364485,0
+HOG.US,D,20130912,000000,50.5667,50.6279,50.1545,50.2434,872757.72425573,0
+HOG.US,D,20130913,000000,50.3077,50.6912,50.2217,50.6358,1116486.5786247,0
+HOG.US,D,20130916,000000,51.2603,51.548,50.5992,50.7,918758.48586669,0
+HOG.US,D,20130917,000000,50.8681,51.4847,50.8058,51.4699,984019.23948183,0
+HOG.US,D,20130918,000000,51.4699,52.0767,50.8305,51.8297,1103481.9859359,0
+HOG.US,D,20130919,000000,52.1172,52.1172,51.3138,51.5944,1010491.8627251,0
+HOG.US,D,20130920,000000,51.6388,51.9976,51.3632,51.4105,1723376.6776246,0
+HOG.US,D,20130923,000000,51.2762,51.5154,50.7,51.207,1026520.9440185,0
+HOG.US,D,20130924,000000,51.3138,51.8603,51.0311,51.4778,962200.22048495,0
+HOG.US,D,20130925,000000,51.6231,51.8207,50.9402,51.1882,1241285.9436471,0
+HOG.US,D,20130926,000000,51.3315,51.7416,51.2129,51.6991,840424.33219406,0
+HOG.US,D,20130927,000000,51.3948,51.9719,51.2999,51.716,1223664.1741425,0
+HOG.US,D,20130930,000000,51.1379,51.7575,50.6912,51.3868,1375847.8600438,0
+HOG.US,D,20131001,000000,51.6034,52.6825,51.5242,52.3574,2284835.6995518,0
+HOG.US,D,20131002,000000,52.0154,52.2843,51.4532,52.2843,1157508.9247339,0
+HOG.US,D,20131003,000000,52.0451,52.6459,51.3138,51.5707,1413286.151741,0
+HOG.US,D,20131004,000000,51.788,52.6133,51.7416,52.2368,1243171.0631756,0
+HOG.US,D,20131007,000000,51.632,51.798,51.1981,51.207,1501097.5085823,0
+HOG.US,D,20131008,000000,51.2426,51.4362,50.2039,50.3501,1514379.354492,0
+HOG.US,D,20131009,000000,50.526,51.2762,50.2365,51.1379,1692956.7375374,0
+HOG.US,D,20131010,000000,51.9393,52.0856,51.548,51.7516,1466604.7793903,0
+HOG.US,D,20131011,000000,51.5707,52.6035,51.5094,52.5955,1178908.0164069,0
+HOG.US,D,20131014,000000,52.0767,52.7092,51.805,52.5461,1106452.8452679,0
+HOG.US,D,20131015,000000,52.5165,52.5629,51.876,52.1825,1341215.4923682,0
+HOG.US,D,20131016,000000,52.5461,53.2695,52.2467,53.2122,1219789.7121595,0
+HOG.US,D,20131017,000000,52.5955,52.7249,51.9572,52.3811,2360510.6507978,0
+HOG.US,D,20131018,000000,52.7833,52.9563,52.4542,52.5955,1815682.7746404,0
+HOG.US,D,20131021,000000,52.7962,52.8287,52.0599,52.4542,2401763.7039669,0
+HOG.US,D,20131022,000000,52.8524,53.1875,51.0064,51.7643,3093921.3109114,0
+HOG.US,D,20131023,000000,51.292,51.4195,50.7979,51.1981,1610124.808071,0
+HOG.US,D,20131024,000000,51.4285,52.0856,51.1714,51.9176,1547770.1539113,0
+HOG.US,D,20131025,000000,51.9176,52.3217,51.5767,51.9809,1262819.6144384,0
+HOG.US,D,20131028,000000,51.8692,52.1251,51.2269,51.632,1363066.8913034,0
+HOG.US,D,20131029,000000,51.6458,51.9225,51.4285,51.876,1151421.4963479,0
+HOG.US,D,20131030,000000,51.7338,51.876,51.0737,51.3473,1246875.5304829,0
+HOG.US,D,20131031,000000,51.3473,51.8543,51.123,51.2269,1219329.3099129,0
+HOG.US,D,20131101,000000,51.5015,51.9639,51.1379,51.805,1330509.8752934,0
+HOG.US,D,20131104,000000,51.8207,52.1578,51.7071,51.9976,979962.64034635,0
+HOG.US,D,20131105,000000,51.9393,51.9393,51.4778,51.5707,1601600.7893337,0
+HOG.US,D,20131106,000000,51.6388,51.8385,51.0737,51.4532,1049534.9851105,0
+HOG.US,D,20131107,000000,51.4847,51.6745,50.7159,50.8305,1433013.6291032,0
+HOG.US,D,20131108,000000,50.9253,51.4037,50.4935,51.4037,1166221.151862,0
+HOG.US,D,20131111,000000,51.3395,51.7575,51.2526,51.4778,595628.96360987,0
+HOG.US,D,20131112,000000,51.2762,51.5944,50.955,51.1981,1303060.794538,0
+HOG.US,D,20131113,000000,51.5855,52.5086,51.4847,52.298,2260054.9280806,0
+HOG.US,D,20131114,000000,52.3387,52.8684,52.0856,52.7309,2203491.2234975,0
+HOG.US,D,20131115,000000,52.7309,53.483,52.6558,53.3733,1528097.3176947,0
+HOG.US,D,20131118,000000,53.3891,53.5185,52.8524,53.1964,1746602.2001881,0
+HOG.US,D,20131119,000000,53.1796,53.4188,53.0146,53.2309,1448980.9861395,0
+HOG.US,D,20131120,000000,53.2459,54.1401,53.2122,53.2695,2230906.9124415,0
+HOG.US,D,20131121,000000,53.5789,53.9979,53.4761,53.8269,1552150.552429,0
+HOG.US,D,20131122,000000,53.7953,53.9336,53.3002,53.7716,1303869.2811204,0
+HOG.US,D,20131125,000000,54.0038,54.1985,53.6677,53.9485,889874.56909881,0
+HOG.US,D,20131126,000000,53.8586,54.1401,53.7499,53.8427,1077871.4785477,0
+HOG.US,D,20131127,000000,53.9662,54.0225,53.6984,53.9168,448312.38717261,0
+HOG.US,D,20131129,000000,54.0355,54.1007,53.563,53.6124,425095.9714668,0
+HOG.US,D,20131202,000000,53.5393,53.8042,53.148,53.2389,805813.213853,0
+HOG.US,D,20131203,000000,53.068,53.6194,52.5955,52.98,1654844.5383758,0
+HOG.US,D,20131204,000000,52.7487,53.3416,52.4759,53.1796,1250885.5834571,0
+HOG.US,D,20131205,000000,53.3584,54.2716,53.0056,54.0829,1464791.5028498,0
+HOG.US,D,20131206,000000,54.4999,54.8448,54.413,54.8192,1389304.7599946,0
+HOG.US,D,20131209,000000,54.7648,55.2431,54.7094,55.1561,1569420.1901055,0
+HOG.US,D,20131210,000000,54.9021,55.7155,54.9021,55.4833,1037553.396095,0
+HOG.US,D,20131211,000000,55.3814,55.6463,54.4525,54.5632,1074114.3938409,0
+HOG.US,D,20131212,000000,54.4377,54.6936,53.9662,54.5779,1149480.7238007,0
+HOG.US,D,20131213,000000,54.6046,54.9031,54.0118,54.1728,1308001.7707362,0
+HOG.US,D,20131216,000000,54.5395,54.7252,54.1461,54.332,1309860.5815648,0
+HOG.US,D,20131217,000000,54.1728,54.3073,53.5927,53.8733,1353058.4547734,0
+HOG.US,D,20131218,000000,53.7389,54.3724,53.3704,54.3141,2397577.5850785,0
+HOG.US,D,20131219,000000,54.2855,55.0129,54.1086,54.7252,1159753.259202,0
+HOG.US,D,20131220,000000,54.9477,55.0079,53.9545,54.6046,3286467.6016807,0
+HOG.US,D,20131223,000000,54.8873,55.333,54.6867,55.1531,1148381.8296472,0
+HOG.US,D,20131224,000000,55.1086,55.6067,54.9812,55.5406,449678.41581639,0
+HOG.US,D,20131226,000000,55.7342,55.9685,55.4614,55.5741,577184.54129967,0
+HOG.US,D,20131227,000000,55.6166,55.8627,55.1848,55.4071,574884.55381277,0
+HOG.US,D,20131230,000000,55.3429,55.5504,55.1086,55.3577,660952.45335532,0
+HOG.US,D,20131231,000000,55.5031,55.8479,55.3083,55.5593,562021.62335373,0
+HOG.US,D,20140102,000000,55.5218,55.5673,54.9031,55.0129,1274329.6706036,0
+HOG.US,D,20140103,000000,55.0682,55.5593,54.9565,55.2935,818023.48618223,0
+HOG.US,D,20140106,000000,55.591,55.9685,54.9259,55.0682,810846.27050052,0
+HOG.US,D,20140107,000000,55.1927,55.5504,55.1246,55.3844,600805.70623327,0
+HOG.US,D,20140108,000000,55.3844,56.0565,55.3429,56.0465,945540.74226929,0
+HOG.US,D,20140109,000000,56.0465,56.2027,55.2115,55.5218,1050495.2526535,0
+HOG.US,D,20140110,000000,55.67,55.8726,55.4527,55.8627,762506.05835297,0
+HOG.US,D,20140113,000000,55.426,55.426,53.7686,53.9148,1930272.340392,0
+HOG.US,D,20140114,000000,54.1638,54.6046,54.0216,54.5632,2454989.2392938,0
+HOG.US,D,20140115,000000,54.7164,55.1531,54.5089,55.084,1265342.2140006,0
+HOG.US,D,20140116,000000,55.0425,55.1571,54.5582,54.6461,1058616.545909,0
+HOG.US,D,20140117,000000,54.7094,54.919,54.1827,54.2261,1233166.6741378,0
+HOG.US,D,20140121,000000,54.4525,54.9031,54.0216,54.1728,1289496.6360418,0
+HOG.US,D,20140122,000000,54.1086,54.2786,53.3476,53.6599,2255562.2116521,0
+HOG.US,D,20140123,000000,53.4395,53.4395,52.7181,52.8713,2065973.6258649,0
+HOG.US,D,20140124,000000,52.391,52.6855,51.2583,51.3701,1855424.0894437,0
+HOG.US,D,20140127,000000,51.5687,52.1745,50.7702,51.5312,2040236.634343,0
+HOG.US,D,20140128,000000,51.6024,52.3396,51.5222,52.0856,1273823.7340689,0
+HOG.US,D,20140129,000000,51.4342,52.1992,51.1428,51.3868,2669654.0634885,0
+HOG.US,D,20140130,000000,53.2082,53.5146,49.9183,50.7029,3516851.8740096,0
+HOG.US,D,20140131,000000,50.0231,50.2701,49.4045,49.5003,3197797.1646034,0
+HOG.US,D,20140203,000000,49.6001,49.7651,48.5861,49.1316,2958507.3973903,0
+HOG.US,D,20140204,000000,49.4607,50.1278,49.0823,50.0161,2529829.3952575,0
+HOG.US,D,20140205,000000,49.6268,50.1446,49.1643,49.8719,1837188.1129858,0
+HOG.US,D,20140206,000000,50.3117,51.9976,50.3117,51.7703,2801140.8976271,0
+HOG.US,D,20140207,000000,51.9472,52.2694,51.5312,52.1418,1549664.3802972,0
+HOG.US,D,20140210,000000,52.1588,52.4048,51.4758,51.8297,1237956.8812486,0
+HOG.US,D,20140211,000000,51.9225,52.1014,51.459,51.9087,1293511.7483815,0
+HOG.US,D,20140212,000000,51.8909,52.6578,51.8543,52.2931,2381028.4010274,0
+HOG.US,D,20140213,000000,52.0066,52.1341,51.6221,51.9639,1390015.0948894,0
+HOG.US,D,20140214,000000,51.9442,52.3811,51.7446,52.3643,1255673.7668219,0
+HOG.US,D,20140218,000000,51.9936,52.139,51.05,51.38,1757043.7183919,0
+HOG.US,D,20140219,000000,51.291,51.6853,50.8098,50.8502,1184343.7985361,0
+HOG.US,D,20140220,000000,50.9215,51.8722,50.5597,51.8247,1916610.0302082,0
+HOG.US,D,20140221,000000,51.6943,52.2042,51.6339,51.8326,1411112.6483877,0
+HOG.US,D,20140224,000000,51.8553,52.4374,51.799,52.2042,1413394.4221594,0
+HOG.US,D,20140225,000000,51.9136,51.9848,51.0894,51.5628,1857607.7115276,0
+HOG.US,D,20140226,000000,51.7278,51.9769,51.4285,51.8553,1920303.3669117,0
+HOG.US,D,20140227,000000,51.8415,52.7112,51.8415,52.7032,1299648.7585477,0
+HOG.US,D,20140228,000000,52.5876,53.7666,52.3949,53.2359,2003169.7000625,0
+HOG.US,D,20140303,000000,52.6469,52.9108,51.807,52.4107,1592119.5386728,0
+HOG.US,D,20140304,000000,53.0007,53.7152,52.9661,53.5463,1333875.3651223,0
+HOG.US,D,20140305,000000,53.5463,54.161,53.3575,53.9692,1641623.4048502,0
+HOG.US,D,20140306,000000,54.0769,54.8953,54.0542,54.6204,1760644.9746461,0
+HOG.US,D,20140307,000000,54.8132,55.1996,54.7411,54.8873,1364311.4951789,0
+HOG.US,D,20140310,000000,54.4742,54.4742,53.6124,54.321,1556947.8426513,0
+HOG.US,D,20140311,000000,54.4832,55.0079,54.1877,54.8774,1639843.5201211,0
+HOG.US,D,20140312,000000,54.5306,54.9574,54.4832,54.7885,977192.13188216,0
+HOG.US,D,20140313,000000,54.9921,55.1868,54.0176,54.161,1055148.8568999,0
+HOG.US,D,20140314,000000,54.0957,54.4594,53.7893,54.1698,913264.0150995,0
+HOG.US,D,20140317,000000,54.3952,54.7558,54.2014,54.5079,817377.91116393,0
+HOG.US,D,20140318,000000,54.6858,54.9921,54.3111,54.9427,1574703.1794012,0
+HOG.US,D,20140319,000000,54.836,55.0692,54.2903,54.6591,991550.61073787,0
+HOG.US,D,20140320,000000,54.748,54.8132,54.1698,54.7737,673026.12282019,0
+HOG.US,D,20140321,000000,55.3015,55.5703,54.4989,54.5236,2167903.6476443,0
+HOG.US,D,20140324,000000,54.7005,54.9031,53.6767,53.8526,1253115.7517023,0
+HOG.US,D,20140325,000000,54.0869,54.411,53.2102,53.5077,1413040.2665851,0
+HOG.US,D,20140326,000000,53.7054,54.3467,53.6194,53.8783,1587538.7892874,0
+HOG.US,D,20140327,000000,53.8684,53.8853,52.9424,53.2508,1833842.8606182,0
+HOG.US,D,20140328,000000,53.5789,54.0176,53.1361,53.3219,1262453.3163873,0
+HOG.US,D,20140331,000000,53.647,53.8783,53.0729,53.6767,1531132.9369031,0
+HOG.US,D,20140401,000000,54.2676,55.0009,54.0869,54.9822,1302368.6733585,0
+HOG.US,D,20140402,000000,55.1028,55.6009,55.1028,55.3775,1279817.0582593,0
+HOG.US,D,20140403,000000,55.4407,55.5248,55.1028,55.3015,1061496.3366647,0
+HOG.US,D,20140404,000000,55.4813,56.088,54.5158,54.6591,1419816.7805313,0
+HOG.US,D,20140407,000000,54.5236,54.912,52.6845,53.1045,1569799.6425065,0
+HOG.US,D,20140408,000000,53.2172,54.1284,52.9038,53.7973,1480092.0355333,0
+HOG.US,D,20140409,000000,53.8853,54.8063,53.647,54.7005,1264692.5914901,0
+HOG.US,D,20140410,000000,54.8587,55.4101,53.6925,53.6925,2135664.3597781,0
+HOG.US,D,20140411,000000,53.4335,53.9909,52.7685,52.7912,1943688.7654201,0
+HOG.US,D,20140414,000000,53.2439,53.4514,52.0826,52.554,2037741.3553537,0
+HOG.US,D,20140415,000000,52.7586,52.8713,51.3622,52.6745,2426581.9147416,0
+HOG.US,D,20140416,000000,53.2359,53.6687,52.975,53.6283,972094.31535819,0
+HOG.US,D,20140417,000000,53.402,54.0472,53.3881,53.6994,1017462.6563007,0
+HOG.US,D,20140421,000000,53.313,54.5483,53.1618,54.4268,1810854.1163529,0
+HOG.US,D,20140422,000000,58.4322,59.2297,57.4964,57.9134,7241964.4275571,0
+HOG.US,D,20140423,000000,57.7622,58.2079,57.526,57.7928,2682988.5267979,0
+HOG.US,D,20140424,000000,58.0201,58.0201,56.6375,57.7246,2860908.1923481,0
+HOG.US,D,20140425,000000,57.4667,57.8482,57.2788,57.7395,1922261.3413011,0
+HOG.US,D,20140428,000000,57.948,58.5281,57.5626,58.4223,3136248.9732803,0
+HOG.US,D,20140429,000000,58.5044,59.4196,58.1663,59.1557,2166915.0476555,0
+HOG.US,D,20140430,000000,59.0093,59.5905,58.958,59.5825,1721417.6913621,0
+HOG.US,D,20140501,000000,59.6329,59.7367,58.6793,58.8167,1848447.2246298,0
+HOG.US,D,20140502,000000,58.7692,59.211,58.4392,58.5695,1144680.3979593,0
+HOG.US,D,20140505,000000,58.3117,59.0093,57.8333,58.9491,1944942.4761532,0
+HOG.US,D,20140506,000000,58.8087,59.1231,58.5844,58.8502,1134999.8083036,0
+HOG.US,D,20140507,000000,59.1142,59.2209,57.9647,58.3769,1671855.1365467,0
+HOG.US,D,20140508,000000,58.0271,58.6595,57.443,57.7316,1798630.6896738,0
+HOG.US,D,20140509,000000,57.7622,58.3354,57.4884,58.117,1356822.6225918,0
+HOG.US,D,20140512,000000,58.4135,59.0905,58.3522,59.0093,976716.55153951,0
+HOG.US,D,20140513,000000,59.1072,59.6705,59.0825,59.204,1393456.4751987,0
+HOG.US,D,20140514,000000,59.1725,59.2674,58.2217,58.3522,924970.37464013,0
+HOG.US,D,20140515,000000,58.035,58.2079,56.4003,57.2325,2386374.1264534,0
+HOG.US,D,20140516,000000,56.9469,58.0428,56.682,58.0271,1623885.2699426,0
+HOG.US,D,20140519,000000,57.7463,58.5113,57.6336,58.2682,927991.82762556,0
+HOG.US,D,20140520,000000,58.2454,58.3769,57.2394,57.5537,1214436.903622,0
+HOG.US,D,20140521,000000,57.7088,58.1496,57.3649,58.0913,903879.90425327,0
+HOG.US,D,20140522,000000,57.7395,58.2217,57.4964,57.7316,1287615.5640056,0
+HOG.US,D,20140523,000000,57.5112,57.5112,56.6444,56.9825,2313781.3405769,0
+HOG.US,D,20140527,000000,57.3254,57.5013,57.1702,57.4707,1497818.027964,0
+HOG.US,D,20140528,000000,57.4864,57.7543,57.3343,57.5616,1244091.8676687,0
+HOG.US,D,20140529,000000,57.69,57.7236,57.3075,57.6239,905635.5040288,0
+HOG.US,D,20140530,000000,57.6021,57.698,57.2196,57.6326,1422707.7018908,0
+HOG.US,D,20140602,000000,57.5616,57.6326,56.7561,57.4567,1248071.564451,0
+HOG.US,D,20140603,000000,57.2295,57.7078,57.1851,57.4242,1160829.8921479,0
+HOG.US,D,20140604,000000,57.2988,57.8008,56.8391,57.7078,1072212.0724702,0
+HOG.US,D,20140605,000000,57.7612,57.7612,57.0556,57.4864,1399699.7320373,0
+HOG.US,D,20140606,000000,57.7236,58.2464,57.2751,58.1673,988452.25539916,0
+HOG.US,D,20140609,000000,58.1673,58.8779,58.1081,58.6605,1204072.2877715,0
+HOG.US,D,20140610,000000,58.4994,58.5864,57.8818,58.2464,960509.38058589,0
+HOG.US,D,20140611,000000,57.9381,58.4767,57.9134,58.278,1336915.031823,0
+HOG.US,D,20140612,000000,58.1506,58.2464,56.186,56.4596,3023607.2631873,0
+HOG.US,D,20140613,000000,56.3233,56.4191,55.6087,55.8934,2475904.6556396,0
+HOG.US,D,20140616,000000,55.7709,55.9329,55.4881,55.6087,1725715.1162882,0
+HOG.US,D,20140617,000000,55.5346,55.9586,55.4537,55.7629,2346663.1678423,0
+HOG.US,D,20140618,000000,55.8686,56.6227,55.7372,56.5545,1641896.610579,0
+HOG.US,D,20140619,000000,56.9103,57.5843,56.6602,56.7424,2341939.7443539,0
+HOG.US,D,20140620,000000,56.8866,57.9203,56.7186,57.7395,2653895.1523047,0
+HOG.US,D,20140623,000000,57.7306,58.5438,57.6821,57.7395,2107691.1287728,0
+HOG.US,D,20140624,000000,57.7918,58.1813,57.1059,57.1613,1700258.4136065,0
+HOG.US,D,20140625,000000,56.186,56.6049,56.0071,56.2007,3027918.8543363,0
+HOG.US,D,20140626,000000,56.2007,56.3055,55.5426,55.9892,1954069.5712398,0
+HOG.US,D,20140627,000000,55.9082,56.4023,55.9082,56.1444,1967598.3141784,0
+HOG.US,D,20140630,000000,56.2254,56.7719,55.9734,56.5091,1620864.8288302,0
+HOG.US,D,20140701,000000,56.7501,57.1544,56.5892,56.8946,1464250.1507576,0
+HOG.US,D,20140702,000000,55.6176,55.7135,54.824,54.8487,4383020.280837,0
+HOG.US,D,20140703,000000,55.0474,55.6513,55.0246,55.3844,1680305.2885498,0
+HOG.US,D,20140707,000000,55.3844,55.8222,55.3083,55.5524,1509903.8399057,0
+HOG.US,D,20140708,000000,55.5238,55.6266,55.1521,55.2718,1799974.4571101,0
+HOG.US,D,20140709,000000,56.2412,56.2412,55.2095,55.8589,1724258.0190682,0
+HOG.US,D,20140710,000000,55.1966,55.2362,54.4218,54.8162,1760147.1330959,0
+HOG.US,D,20140711,000000,54.7678,55.3429,54.6551,55.2935,1001267.6278239,0
+HOG.US,D,20140714,000000,55.3005,55.3914,54.4624,54.4624,2432196.7984041,0
+HOG.US,D,20140715,000000,54.4218,54.4929,53.2566,53.4158,5067319.681524,0
+HOG.US,D,20140716,000000,53.6757,54.1461,53.4563,53.9198,1724986.5676782,0
+HOG.US,D,20140717,000000,53.7321,53.9999,53.2152,53.2715,2068703.6594064,0
+HOG.US,D,20140718,000000,53.4889,54.4762,53.3783,54.4455,3811558.8936182,0
+HOG.US,D,20140721,000000,54.323,54.7204,54.0394,54.2696,2640772.1704667,0
+HOG.US,D,20140722,000000,51.807,52.1815,50.5805,51.3375,11384066.837412,0
+HOG.US,D,20140723,000000,51.3128,52.3396,50.9718,52.2635,3948801.2617758,0
+HOG.US,D,20140724,000000,52.4206,52.5343,52.0362,52.2921,2742043.462878,0
+HOG.US,D,20140725,000000,52.0658,52.3494,51.6044,51.7357,2158545.8454979,0
+HOG.US,D,20140728,000000,51.7743,51.799,50.8147,50.9185,2115800.2795514,0
+HOG.US,D,20140729,000000,51.046,51.6843,50.9095,51.0153,1516704.6388056,0
+HOG.US,D,20140730,000000,51.1211,51.4679,50.8691,51.2623,1313081.373545,0
+HOG.US,D,20140731,000000,50.3749,50.9797,49.9619,50.0123,2788801.1055449,0
+HOG.US,D,20140801,000000,49.9953,50.4747,49.6792,50.1416,2700030.4930338,0
+HOG.US,D,20140804,000000,50.3689,50.8631,50.2049,50.4065,3246368.0838109,0
+HOG.US,D,20140805,000000,50.1545,50.4303,49.3569,49.4776,1962869.8313249,0
+HOG.US,D,20140806,000000,49.3165,50.0369,49.2334,49.9133,2224856.9233591,0
+HOG.US,D,20140807,000000,50.1338,50.3274,48.9517,49.0487,1673615.7956876,0
+HOG.US,D,20140808,000000,49.1713,49.9953,49.1228,49.938,2135102.7702246,0
+HOG.US,D,20140811,000000,50.0201,50.1702,49.776,50.0508,1094201.0861428,0
+HOG.US,D,20140812,000000,49.9133,50.2544,49.8896,49.9223,847660.2365138,0
+HOG.US,D,20140813,000000,50.1002,50.4154,49.861,50.3898,1430758.1640313,0
+HOG.US,D,20140814,000000,50.3689,50.5805,50.2781,50.4816,959627.02726931,0
+HOG.US,D,20140815,000000,50.5458,50.6506,49.7187,50.0665,1271428.6305134,0
+HOG.US,D,20140818,000000,50.4065,50.8305,50.3107,50.7494,1121294.9994509,0
+HOG.US,D,20140819,000000,50.7969,51.0687,50.7149,50.9185,852675.07944607,0
+HOG.US,D,20140820,000000,50.9095,52.2457,50.8463,52.0836,2797175.3670678,0
+HOG.US,D,20140821,000000,52.1815,52.306,51.6616,51.791,932896.37639325,0
+HOG.US,D,20140822,000000,51.5855,51.8632,51.3286,51.4926,1080998.1663324,0
+HOG.US,D,20140825,000000,51.7526,51.88,51.5015,51.6398,657835.88430137,0
+HOG.US,D,20140826,000000,51.8147,51.8147,51.3701,51.5154,996912.52613296,0
+HOG.US,D,20140827,000000,51.5154,51.6616,51.3928,51.5618,1088465.789585,0
+HOG.US,D,20140828,000000,51.2723,51.4679,50.9263,51.3375,665155.77408588,0
+HOG.US,D,20140829,000000,51.5154,51.8247,51.3206,51.4175,706327.87740934,0
+HOG.US,D,20140902,000000,51.7526,51.8326,51.1408,51.2239,1093250.9373306,0
+HOG.US,D,20140903,000000,51.5618,51.5618,51.1497,51.3533,1309787.7267038,0
+HOG.US,D,20140904,000000,51.5618,52.0203,51.3602,51.7823,1813301.837308,0
+HOG.US,D,20140905,000000,51.6933,52.9315,51.5242,52.8446,1988247.607907,0
+HOG.US,D,20140908,000000,52.5193,52.8267,52.5026,52.8169,1268848.3541864,0
+HOG.US,D,20140909,000000,52.7052,52.7122,52.3663,52.4305,1184948.8986317,0
+HOG.US,D,20140910,000000,52.4206,52.469,51.7357,51.9946,1695157.5614634,0
+HOG.US,D,20140911,000000,52.0836,53.2952,52.0203,52.7556,3819845.122184,0
+HOG.US,D,20140912,000000,52.5856,52.7161,52.1825,52.3337,1696702.6916405,0
+HOG.US,D,20140915,000000,52.3168,52.6687,52.1666,52.3425,1461461.4285781,0
+HOG.US,D,20140916,000000,52.1825,52.1903,51.5944,51.6458,2274828.2748948,0
+HOG.US,D,20140917,000000,51.6231,51.7743,50.5755,50.6714,3134236.357745,0
+HOG.US,D,20140918,000000,50.8098,51.3187,50.6466,50.8898,2628769.3321167,0
+HOG.US,D,20140919,000000,51.1646,51.209,50.6466,50.8275,2974109.4682483,0
+HOG.US,D,20140922,000000,50.5834,51.0044,50.3274,50.5153,1379836.6636837,0
+HOG.US,D,20140923,000000,50.3127,50.7277,50.2148,50.2316,1460719.7256182,0
+HOG.US,D,20140924,000000,50.3057,50.4836,49.355,49.5398,3323851.2522321,0
+HOG.US,D,20140925,000000,49.7177,50.1515,49.4676,49.5398,2874267.9524842,0
+HOG.US,D,20140926,000000,49.4429,49.5912,48.932,49.183,2448988.8319919,0
+HOG.US,D,20140929,000000,48.7453,48.8995,48.1513,48.2096,2368664.3239916,0
+HOG.US,D,20140930,000000,48.1128,48.1759,47.1827,47.2826,2595986.6684122,0
+HOG.US,D,20141001,000000,47.3389,47.5909,46.7776,46.8289,3453091.7281564,0
+HOG.US,D,20141002,000000,46.7143,47.3716,46.6995,47.2074,2325313.6579496,0
+HOG.US,D,20141003,000000,47.3963,48.3885,47.3963,48.2481,2442919.6173212,0
+HOG.US,D,20141006,000000,49.2473,49.3936,48.4428,48.6246,2384448.5320022,0
+HOG.US,D,20141007,000000,48.2975,48.3045,46.9891,46.9891,2550877.3669755,0
+HOG.US,D,20141008,000000,46.9397,47.9893,46.4514,47.9063,1880040.9374776,0
+HOG.US,D,20141009,000000,47.8676,47.9556,46.6096,46.6244,1605275.912322,0
+HOG.US,D,20141010,000000,46.5108,46.9002,45.8585,45.8664,2998375.1963272,0
+HOG.US,D,20141013,000000,45.989,46.5108,45.398,45.895,2395480.9840786,0
+HOG.US,D,20141014,000000,46.0966,46.5938,45.6885,45.821,2302738.7697699,0
+HOG.US,D,20141015,000000,44.887,45.3496,44.052,45.0749,4017520.5975424,0
+HOG.US,D,20141016,000000,44.2773,46.5018,44.2101,46.3724,3797750.8737122,0
+HOG.US,D,20141017,000000,46.9397,47.7371,46.9308,47.6325,3733410.9245903,0
+HOG.US,D,20141020,000000,47.6235,47.6868,47.0228,47.4289,3685140.5316845,0
+HOG.US,D,20141021,000000,51.1823,51.5321,49.4598,50.8978,8421465.4015828,0
+HOG.US,D,20141022,000000,50.7929,50.9757,50.2385,50.3205,3329616.9049818,0
+HOG.US,D,20141023,000000,51.0203,51.7526,50.8018,51.1902,3126122.147601,0
+HOG.US,D,20141024,000000,51.1101,51.547,50.54,51.4659,2704466.5445704,0
+HOG.US,D,20141027,000000,51.0834,51.7021,50.621,51.4827,2165830.3197251,0
+HOG.US,D,20141028,000000,51.6656,52.4889,51.5697,52.3613,2473789.8409245,0
+HOG.US,D,20141029,000000,52.1992,52.6618,51.6834,52.0134,1869902.9811947,0
+HOG.US,D,20141030,000000,51.7526,53.3179,51.6745,52.7586,2317693.2418634,0
+HOG.US,D,20141031,000000,53.4305,53.5235,52.9859,53.3763,2644486.7565048,0
+HOG.US,D,20141103,000000,53.5048,53.5324,52.8407,53.0333,1420164.8648672,0
+HOG.US,D,20141104,000000,52.8307,52.895,52.0589,52.0846,2010073.7100153,0
+HOG.US,D,20141105,000000,52.4819,52.5146,52.0213,52.2872,2166496.1322047,0
+HOG.US,D,20141106,000000,52.384,53.6757,52.2941,53.3851,2032752.8211212,0
+HOG.US,D,20141107,000000,53.2705,53.8536,53.139,53.655,1546886.7887216,0
+HOG.US,D,20141110,000000,53.6371,54.155,53.4652,54.0108,1142290.3537691,0
+HOG.US,D,20141111,000000,54.0285,54.747,54.0108,54.2114,1229305.3665047,0
+HOG.US,D,20141112,000000,53.9781,54.7805,53.9198,54.5206,1348664.9019056,0
+HOG.US,D,20141113,000000,54.5759,55.0158,54.488,54.9584,1426476.9290745,0
+HOG.US,D,20141114,000000,56.3272,56.3649,55.4794,55.5683,2490102.2466774,0
+HOG.US,D,20141117,000000,55.4457,55.7876,55.3834,55.7639,1354211.9900725,0
+HOG.US,D,20141118,000000,55.6829,56.0376,55.4794,55.9023,1238264.4906617,0
+HOG.US,D,20141119,000000,55.7382,56.3489,55.6443,56.2194,1265601.2535063,0
+HOG.US,D,20141120,000000,55.8796,56.8036,55.7797,56.3489,1141929.1150833,0
+HOG.US,D,20141121,000000,56.8213,56.9844,55.7452,55.7797,2212230.7711985,0
+HOG.US,D,20141124,000000,56.098,56.689,56.0158,56.2906,1868227.3193917,0
+HOG.US,D,20141125,000000,56.6079,56.9083,56.09,56.1384,1519562.1683538,0
+HOG.US,D,20141126,000000,56.1937,56.4231,55.4161,55.4794,1625637.8340989,0
+HOG.US,D,20141128,000000,55.6513,56.8213,55.6513,56.6079,1139228.425861,0
+HOG.US,D,20141201,000000,56.5762,56.7481,55.7876,55.8449,1424191.1078107,0
+HOG.US,D,20141202,000000,55.9171,56.5911,55.8232,55.8796,1032309.869849,0
+HOG.US,D,20141203,000000,55.4714,56.5505,55.4714,56.172,1395309.2147889,0
+HOG.US,D,20141204,000000,55.9092,56.6178,55.5999,56.6178,1872620.8722593,0
+HOG.US,D,20141205,000000,56.6564,57.2018,56.4962,56.9923,1466619.9574864,0
+HOG.US,D,20141208,000000,56.849,56.9923,56.0742,56.1306,1646912.4653844,0
+HOG.US,D,20141209,000000,55.673,56.2511,55.1047,56.0248,1834322.4884531,0
+HOG.US,D,20141210,000000,55.8143,56.18,54.8063,54.8953,1611601.1308792,0
+HOG.US,D,20141211,000000,55.1493,55.8598,54.6116,54.747,1714685.6998311,0
+HOG.US,D,20141212,000000,54.5968,55.0859,54.1847,54.1847,1841563.4521382,0
+HOG.US,D,20141215,000000,54.5493,55.1028,53.9791,54.1244,1627113.1450342,0
+HOG.US,D,20141216,000000,52.5649,52.8921,50.9738,51.1437,5630607.1580877,0
+HOG.US,D,20141217,000000,51.3582,51.5144,50.2405,51.375,3258587.4629977,0
+HOG.US,D,20141218,000000,51.8879,52.5738,51.4561,52.556,2182155.8798277,0
+HOG.US,D,20141219,000000,52.7289,53.2528,52.3712,52.8514,3045149.0289632,0
+HOG.US,D,20141222,000000,53.1628,53.2922,52.7882,53.2765,1366343.3363024,0
+HOG.US,D,20141223,000000,53.3971,54.0424,53.3674,53.5136,1308964.0620253,0
+HOG.US,D,20141224,000000,53.7232,53.813,53.3159,53.4791,381479.18280752,0
+HOG.US,D,20141226,000000,53.7054,54.0424,53.5443,53.6619,732668.95715365,0
+HOG.US,D,20141229,000000,53.5443,54.5315,53.4208,54.1324,1038607.7678333,0
+HOG.US,D,20141230,000000,54.1471,54.2884,53.7973,54.1096,799371.62989279,0
+HOG.US,D,20141231,000000,54.1658,54.3379,53.6984,53.7656,1224376.5327833,0
+HOG.US,D,20150102,000000,54.2756,54.3102,52.9335,53.6677,1243244.9299097,0
+HOG.US,D,20150105,000000,53.0966,53.1845,52.3633,52.6153,1858468.8155096,0
+HOG.US,D,20150106,000000,52.8267,52.8267,51.2129,51.9877,2150675.4967637,0
+HOG.US,D,20150107,000000,52.4522,52.8446,52.0925,52.8446,1242603.4023837,0
+HOG.US,D,20150108,000000,53.3831,54.0216,53.3831,53.9445,1446944.0856506,0
+HOG.US,D,20150109,000000,54.1994,54.2756,52.6667,52.8604,1202911.6693608,0
+HOG.US,D,20150112,000000,53.0729,53.0807,52.4028,52.7458,1931015.0552251,0
+HOG.US,D,20150113,000000,53.1213,53.7815,51.9877,52.3633,2340988.5836687,0
+HOG.US,D,20150114,000000,52.0046,52.0046,50.7049,51.791,2368894.0191783,0
+HOG.US,D,20150115,000000,52.0144,52.2674,51.0627,51.0993,3157183.6152145,0
+HOG.US,D,20150116,000000,51.0084,51.5835,50.535,51.5539,1664178.0555687,0
+HOG.US,D,20150120,000000,51.546,51.8553,51.034,51.6834,1545318.3854639,0
+HOG.US,D,20150121,000000,51.3661,52.3197,51.1704,52.216,1709905.6114509,0
+HOG.US,D,20150122,000000,52.5323,53.6984,52.3554,53.5314,2052704.934305,0
+HOG.US,D,20150123,000000,53.6361,54.0631,53.0166,53.0245,2535359.2815822,0
+HOG.US,D,20150126,000000,52.8781,53.3506,52.7556,52.9009,2437946.2611848,0
+HOG.US,D,20150127,000000,52.2398,52.2674,50.4273,50.9738,5127122.3918025,0
+HOG.US,D,20150128,000000,51.0804,51.3898,49.9312,50.8147,5069774.4855906,0
+HOG.US,D,20150129,000000,51.3978,53.2528,51.122,52.6982,4258244.1888951,0
+HOG.US,D,20150130,000000,51.881,51.9225,50.2652,50.3304,4384412.6181805,0
+HOG.US,D,20150202,000000,50.2741,50.6249,49.5814,50.3157,2678039.4556151,0
+HOG.US,D,20150203,000000,50.7781,51.8247,50.7406,51.791,1690817.6378685,0
+HOG.US,D,20150204,000000,51.4897,51.7585,51.1082,51.1972,1565021.5778726,0
+HOG.US,D,20150205,000000,51.3978,51.8484,51.3661,51.5084,1500345.6868917,0
+HOG.US,D,20150206,000000,51.719,52.5006,51.6121,52.3801,1926653.8822956,0
+HOG.US,D,20150209,000000,52.0767,52.6885,51.9877,52.0372,1639216.158818,0
+HOG.US,D,20150210,000000,52.2823,52.5006,51.3978,52.051,1510187.1643652,0
+HOG.US,D,20150211,000000,51.8147,52.1923,51.0627,51.1972,2243988.4074837,0
+HOG.US,D,20150212,000000,51.3256,51.4817,50.8858,51.4561,2109284.8288571,0
+HOG.US,D,20150213,000000,51.5697,52.4226,51.5549,52.3831,1441952.5157989,0
+HOG.US,D,20150217,000000,52.4483,52.9731,52.1715,52.7279,1253888.8227274,0
+HOG.US,D,20150218,000000,52.4147,52.5866,51.793,51.8573,1817567.8941689,0
+HOG.US,D,20150219,000000,51.8573,52.1795,51.632,51.9482,935345.10922136,0
+HOG.US,D,20150220,000000,51.5845,52.299,51.2326,52.0391,1786660.2312621,0
+HOG.US,D,20150223,000000,51.8167,51.9582,51.0321,51.1428,2272356.268986,0
+HOG.US,D,20150224,000000,51.1428,51.2129,50.7199,51.0547,2779314.7955188,0
+HOG.US,D,20150225,000000,50.9085,51.9729,50.8928,51.9403,2062065.7720706,0
+HOG.US,D,20150226,000000,51.9897,52.4641,51.9315,52.3317,2243274.0250966,0
+HOG.US,D,20150227,000000,52.5146,52.8159,52.0629,52.1133,1713995.6023977,0
+HOG.US,D,20150302,000000,52.299,53.4484,52.0539,53.3436,2774323.225667,0
+HOG.US,D,20150303,000000,53.2459,53.2459,52.3406,52.5866,1546166.3350961,0
+HOG.US,D,20150304,000000,52.2635,52.4324,51.2416,51.5144,1414426.5326903,0
+HOG.US,D,20150305,000000,51.5944,51.9235,51.4066,51.6458,1282068.4758388,0
+HOG.US,D,20150306,000000,51.4402,51.8573,50.7939,50.8759,3213468.0428303,0
+HOG.US,D,20150309,000000,50.7199,51.6666,50.2346,51.547,2494364.2560459,0
+HOG.US,D,20150310,000000,51.1062,51.4066,50.8108,50.9975,1735244.9368565,0
+HOG.US,D,20150311,000000,51.1517,51.4135,50.955,50.955,2375426.6717148,0
+HOG.US,D,20150312,000000,51.2189,51.4402,49.3995,49.8837,5466177.7842997,0
+HOG.US,D,20150313,000000,49.352,49.3758,47.7451,48.2026,7805863.0754548,0
+HOG.US,D,20150316,000000,48.3588,48.6129,48.1612,48.5624,2752115.6474115,0
+HOG.US,D,20150317,000000,48.4704,49.1781,48.3915,48.9824,3030492.047552,0
+HOG.US,D,20150318,000000,48.9824,50.3027,48.3766,49.9233,3010237.3843205,0
+HOG.US,D,20150319,000000,49.775,50.3601,49.775,50.1525,1739395.6401873,0
+HOG.US,D,20150320,000000,50.3601,50.9006,50.2197,50.7761,5492404.5223871,0
+HOG.US,D,20150323,000000,50.6714,51.1349,50.4826,50.612,2743824.3594804,0
+HOG.US,D,20150324,000000,50.449,50.5824,49.939,49.939,1252791.9523201,0
+HOG.US,D,20150325,000000,50.9491,50.9491,49.4083,49.4083,1741957.7027993,0
+HOG.US,D,20150326,000000,49.021,49.3916,49.0041,49.1703,1462851.7421757,0
+HOG.US,D,20150327,000000,49.021,49.3826,48.6306,48.7443,2351519.1467026,0
+HOG.US,D,20150330,000000,49.1603,49.9816,49.0545,49.8007,2302235.8688543,0
+HOG.US,D,20150331,000000,49.5468,49.9153,49.5289,49.7927,1944388.9815841,0
+HOG.US,D,20150401,000000,49.7573,50.0863,49.1781,49.4153,2114257.1731206,0
+HOG.US,D,20150402,000000,49.352,50.1664,49.186,50.0488,1762450.156202,0
+HOG.US,D,20150406,000000,49.8165,50.7841,49.6338,50.5053,3297515.2318532,0
+HOG.US,D,20150407,000000,50.3087,50.7465,50.1378,50.3324,2598776.4024648,0
+HOG.US,D,20150408,000000,50.6714,51.2593,50.6457,51.0974,3383273.4982365,0
+HOG.US,D,20150409,000000,50.8601,51.3651,50.8108,51.3078,2181465.7823944,0
+HOG.US,D,20150410,000000,51.3572,51.6131,51.046,51.2416,2026914.3135105,0
+HOG.US,D,20150413,000000,51.3335,51.5767,51.0785,51.1863,1722802.9455943,0
+HOG.US,D,20150414,000000,50.8759,51.1279,50.1585,50.9639,1686816.6917518,0
+HOG.US,D,20150415,000000,50.9708,51.04,50.4757,50.5824,2448412.0643423,0
+HOG.US,D,20150416,000000,50.53,50.7702,50.1219,50.5903,2778239.1744459,0
+HOG.US,D,20150417,000000,50.2009,50.2761,49.4222,49.6772,3037566.0521807,0
+HOG.US,D,20150420,000000,49.9983,50.6852,49.946,50.6358,4174941.7384513,0
+HOG.US,D,20150421,000000,46.2647,47.3666,45.5689,45.6776,18872291.825758,0
+HOG.US,D,20150422,000000,45.7073,46.6966,45.5057,46.0966,9201404.0091766,0
+HOG.US,D,20150423,000000,46.3002,46.8903,46.0206,46.6877,3659204.2011681,0
+HOG.US,D,20150424,000000,47.0701,47.3726,46.7925,46.9159,2999034.9375685,0
+HOG.US,D,20150427,000000,47.0761,47.2658,46.6205,47.1383,3385104.9884921,0
+HOG.US,D,20150428,000000,47.2757,47.4723,46.4397,46.6719,3614950.9443481,0
+HOG.US,D,20150429,000000,46.4001,46.7845,46.3418,46.6066,2763950.514832,0
+HOG.US,D,20150430,000000,46.5217,46.6273,46.0443,46.0779,3026708.6541453,0
+HOG.US,D,20150501,000000,46.4731,46.5473,46.2015,46.3922,2493751.0609658,0
+HOG.US,D,20150504,000000,46.5473,46.7756,46.3497,46.4831,2801278.5123645,0
+HOG.US,D,20150505,000000,46.5305,47.1997,46.4475,46.8596,4047484.1828754,0
+HOG.US,D,20150506,000000,46.8903,46.9466,46.1619,46.3418,2666790.4627019,0
+HOG.US,D,20150507,000000,46.2647,46.7262,46.153,46.6126,1319366.1171793,0
+HOG.US,D,20150508,000000,47.0573,47.4566,46.8666,46.9159,1508599.5355192,0
+HOG.US,D,20150511,000000,46.7351,47.2164,46.6066,46.6273,1422595.3839801,0
+HOG.US,D,20150512,000000,46.4267,46.5987,45.9949,46.0522,2134545.2281633,0
+HOG.US,D,20150513,000000,46.238,46.3002,45.6698,45.7408,2329951.0722269,0
+HOG.US,D,20150514,000000,45.479,45.5057,43.4788,44.7674,9022794.246193,0
+HOG.US,D,20150515,000000,44.8663,45.6776,44.7674,45.6539,4830178.1208373,0
+HOG.US,D,20150518,000000,45.6698,46.0621,45.5946,46.0364,2445208.4742043,0
+HOG.US,D,20150519,000000,46.1787,46.1787,45.6846,45.8921,2371902.3178139,0
+HOG.US,D,20150520,000000,45.8921,46.4544,45.817,46.3418,2734515.1272412,0
+HOG.US,D,20150521,000000,46.3171,46.8102,46.2281,46.7262,2399094.3828096,0
+HOG.US,D,20150522,000000,46.7262,46.9308,46.6463,46.6877,2574020.9278203,0
+HOG.US,D,20150526,000000,46.7519,46.7519,44.9721,45.2853,3096255.7020827,0
+HOG.US,D,20150527,000000,45.3337,45.5462,45.0877,45.308,2393676.8143957,0
+HOG.US,D,20150528,000000,45.1874,45.2774,44.3109,44.5263,3239636.0922797,0
+HOG.US,D,20150529,000000,44.4691,44.5026,43.9986,44.0896,3150360.555107,0
+HOG.US,D,20150601,000000,44.2427,44.2427,43.7664,44.0065,2848599.7683311,0
+HOG.US,D,20150602,000000,43.8494,45.308,43.8494,44.5263,2573630.3448156,0
+HOG.US,D,20150603,000000,44.7072,45.3833,44.6737,44.9473,2097651.3241776,0
+HOG.US,D,20150604,000000,44.6094,45.0877,44.5175,44.6508,1594168.5816385,0
+HOG.US,D,20150605,000000,44.7309,44.9216,44.4591,44.7586,1606664.2021733,0
+HOG.US,D,20150608,000000,44.7309,44.8229,44.386,44.4255,2084426.1431597,0
+HOG.US,D,20150609,000000,44.4591,44.7656,44.2101,44.5263,1713884.29636,0
+HOG.US,D,20150610,000000,44.1725,45.2034,44.138,45.0817,2335103.5298966,0
+HOG.US,D,20150611,000000,44.5263,45.1025,44.4591,45.1025,3010719.0359016,0
+HOG.US,D,20150612,000000,44.8486,45.2101,44.8486,44.9415,2242751.8985927,0
+HOG.US,D,20150615,000000,44.5422,45.0532,44.3613,44.9415,2373777.3186116,0
+HOG.US,D,20150616,000000,44.9058,45.1549,44.8149,45.0976,1314402.8797736,0
+HOG.US,D,20150617,000000,45.2034,47.0721,45.145,46.7035,4779347.6890658,0
+HOG.US,D,20150618,000000,47.4516,49.1326,47.4516,48.6425,8534736.4967249,0
+HOG.US,D,20150619,000000,48.6158,48.6336,47.841,48.0555,4317596.6156575,0
+HOG.US,D,20150622,000000,48.4487,48.7136,48.2858,48.426,2931006.7111083,0
+HOG.US,D,20150623,000000,48.3184,48.6662,47.9537,47.9724,2755535.7783863,0
+HOG.US,D,20150624,000000,48.0555,48.2501,47.4516,47.6829,2169111.8240893,0
+HOG.US,D,20150625,000000,47.7066,47.7154,47.2104,47.3281,1333326.9299188,0
+HOG.US,D,20150626,000000,47.5622,47.5622,46.8676,46.9101,4353874.2889441,0
+HOG.US,D,20150629,000000,46.579,46.6877,46.0493,46.1026,2665678.4141986,0
+HOG.US,D,20150630,000000,46.6463,46.7519,46.0324,46.4456,2298731.7524147,0
+HOG.US,D,20150701,000000,46.9101,46.9406,46.1116,46.243,2339322.0287232,0
+HOG.US,D,20150702,000000,46.663,46.663,45.8674,46.1817,1652522.2896815,0
+HOG.US,D,20150706,000000,46.3645,46.8112,45.9761,46.5295,2949448.0977993,0
+HOG.US,D,20150707,000000,46.5295,46.8112,45.6233,46.7035,2148121.5291363,0
+HOG.US,D,20150708,000000,45.9129,46.0324,44.7309,45.0877,3849538.5374075,0
+HOG.US,D,20150709,000000,45.5462,45.648,44.9721,45.0877,1525983.5148526,0
+HOG.US,D,20150710,000000,45.6875,46.0166,45.0877,45.897,1773841.8232181,0
+HOG.US,D,20150713,000000,46.3497,46.7035,46.1817,46.5978,2504805.7742497,0
+HOG.US,D,20150714,000000,46.9801,47.9883,46.9318,47.4852,3805209.3901073,0
+HOG.US,D,20150715,000000,47.4279,47.5525,45.9761,46.0423,3050190.1805953,0
+HOG.US,D,20150716,000000,46.4248,46.5207,45.5976,45.897,2720151.5890201,0
+HOG.US,D,20150717,000000,45.7528,45.8279,45.1184,45.3011,2844868.9923239,0
+HOG.US,D,20150720,000000,45.3594,45.6233,45.0532,45.2853,3347992.5199234,0
+HOG.US,D,20150721,000000,47.3873,47.8499,46.5138,47.5327,7503019.5844946,0
+HOG.US,D,20150722,000000,47.3626,48.9044,47.3626,48.3094,5766782.000157,0
+HOG.US,D,20150723,000000,48.4724,48.8728,47.8321,48.011,2675387.3363002,0
+HOG.US,D,20150724,000000,48.4082,48.4082,47.3706,47.4516,3165039.7977257,0
+HOG.US,D,20150727,000000,47.2954,47.8241,47.1857,47.6424,2563766.6061344,0
+HOG.US,D,20150728,000000,47.9883,48.2185,47.6166,47.9537,2258765.80179,0
+HOG.US,D,20150729,000000,48.0812,48.4487,47.914,48.3411,2109204.8908847,0
+HOG.US,D,20150730,000000,48.011,48.5239,48.011,48.2935,1835717.8614158,0
+HOG.US,D,20150731,000000,48.4399,48.4814,47.8963,48.0555,1978997.064306,0
+HOG.US,D,20150803,000000,48.2185,48.3184,47.6424,47.8074,1673479.1928232,0
+HOG.US,D,20150804,000000,47.5238,48.2185,47.412,47.7648,1236634.3631468,0
+HOG.US,D,20150805,000000,47.9883,48.3351,47.8074,47.8963,1879153.5247957,0
+HOG.US,D,20150806,000000,47.8865,48.3993,47.7738,48.1779,2320393.9310858,0
+HOG.US,D,20150807,000000,48.1779,48.9527,48.0277,48.426,2326097.8595784,0
+HOG.US,D,20150810,000000,48.5723,50.0083,48.5574,49.7937,3716932.5716541,0
+HOG.US,D,20150811,000000,49.183,49.4716,48.9379,49.2236,2850202.5752732,0
+HOG.US,D,20150812,000000,48.6949,48.7868,47.8588,48.3499,2437475.7402075,0
+HOG.US,D,20150813,000000,48.1049,48.9182,47.9793,48.5496,1639663.4067147,0
+HOG.US,D,20150814,000000,48.4557,49.1188,48.2431,48.8223,1768021.5293225,0
+HOG.US,D,20150817,000000,48.77,49.438,48.5327,49.3569,2162561.9697107,0
+HOG.US,D,20150818,000000,49.3075,49.438,49.0081,49.2809,2021824.5919711,0
+HOG.US,D,20150819,000000,48.8955,49.7247,48.7966,49.3244,2489158.1691034,0
+HOG.US,D,20150820,000000,48.7403,49.1188,48.2431,48.2501,3855359.8431761,0
+HOG.US,D,20150821,000000,47.8074,48.0959,46.2706,46.3981,4666275.9329184,0
+HOG.US,D,20150824,000000,43.2732,46.1817,41.7404,44.7487,6488637.0698173,0
+HOG.US,D,20150825,000000,45.7598,46.0423,43.8494,43.8573,3819570.9045822,0
+HOG.US,D,20150826,000000,45.0719,45.3337,44.2348,45.2418,2862101.190697,0
+HOG.US,D,20150827,000000,45.8872,46.663,45.6718,46.6363,2402289.877963,0
+HOG.US,D,20150828,000000,46.5888,46.7677,46.2972,46.6877,2144479.7979593,0
+HOG.US,D,20150831,000000,46.2795,46.6363,46.0423,46.1995,2406658.1340039,0
+HOG.US,D,20150901,000000,45.1184,45.6875,44.7309,45.0442,2608780.7915025,0
+HOG.US,D,20150902,000000,45.5877,45.986,45.3258,45.986,2701471.4002848,0
+HOG.US,D,20150903,000000,46.2558,46.663,45.8595,45.986,2550668.9211232,0
+HOG.US,D,20150904,000000,45.1628,45.5176,44.8563,45.1549,3467129.4432491,0
+HOG.US,D,20150908,000000,45.821,46.159,44.9898,45.9604,3534100.2623517,0
+HOG.US,D,20150909,000000,46.3814,46.7183,45.5877,45.6875,2328890.6292501,0
+HOG.US,D,20150910,000000,45.5462,45.5462,44.5095,45.1697,4109915.7393883,0
+HOG.US,D,20150911,000000,45.1025,45.5275,45.0522,45.4108,2698368.9974537,0
+HOG.US,D,20150914,000000,45.4444,45.8921,45.0442,45.1628,2923475.3398523,0
+HOG.US,D,20150915,000000,45.0522,45.7231,44.9799,45.5809,2174572.9030452,0
+HOG.US,D,20150916,000000,45.5275,46.5543,45.5008,46.3882,2509940.0182041,0
+HOG.US,D,20150917,000000,46.3961,46.8853,46.0542,46.1728,2274327.3977254,0
+HOG.US,D,20150918,000000,45.6006,45.6599,44.896,45.1104,5414959.8051426,0
+HOG.US,D,20150921,000000,45.2034,46.0048,45.1786,45.4444,2414517.3521344,0
+HOG.US,D,20150922,000000,44.6054,44.7131,44.125,44.4295,3341238.2671848,0
+HOG.US,D,20150923,000000,44.4295,44.647,43.8938,44.0085,2444123.7462739,0
+HOG.US,D,20150924,000000,43.3621,44.4987,43.295,44.3009,2789768.4561993,0
+HOG.US,D,20150925,000000,44.6707,44.8791,44.4127,44.6617,2305101.493387,0
+HOG.US,D,20150928,000000,44.3643,44.5471,43.4758,43.7258,2866459.3280071,0
+HOG.US,D,20150929,000000,43.7585,44.4127,43.4551,44.1173,3212883.1801962,0
+HOG.US,D,20150930,000000,45.0205,45.9821,44.9128,45.5097,3703264.1902318,0
+HOG.US,D,20151001,000000,45.4672,45.5492,44.043,44.8366,3223977.3565297,0
+HOG.US,D,20151002,000000,44.2387,45.5809,43.9907,45.5492,2575204.8193116,0
+HOG.US,D,20151005,000000,45.7815,46.7529,45.7558,46.2952,3015934.2297016,0
+HOG.US,D,20151006,000000,46.2143,46.6126,45.2518,45.4444,3391542.5249601,0
+HOG.US,D,20151007,000000,45.483,45.8487,44.6964,45.2191,5439581.7125418,0
+HOG.US,D,20151008,000000,44.9523,45.8823,44.9295,45.6599,3049058.9065036,0
+HOG.US,D,20151009,000000,45.6599,46.0799,45.4672,45.6678,2979573.5828234,0
+HOG.US,D,20151012,000000,45.1697,45.3753,44.5728,45.309,3957508.4295386,0
+HOG.US,D,20151013,000000,45.0442,46.3961,44.7803,45.5906,3815695.4307262,0
+HOG.US,D,20151014,000000,45.5906,46.156,44.9711,45.0877,3215054.6598032,0
+HOG.US,D,20151015,000000,45.2034,45.6599,44.3741,45.5659,4922524.6927758,0
+HOG.US,D,20151016,000000,45.7152,45.9959,45.5492,45.9327,2318611.0107374,0
+HOG.US,D,20151019,000000,45.8318,47.332,45.7636,46.4614,5315985.4645989,0
+HOG.US,D,20151020,000000,42.5152,43.0983,38.5612,39.9981,38288964.279778,0
+HOG.US,D,20151021,000000,39.6226,40.0297,38.5236,38.987,13132486.361633,0
+HOG.US,D,20151022,000000,39.1936,39.9467,38.9614,39.8805,8141319.2354439,0
+HOG.US,D,20151023,000000,40.2046,40.2126,39.2855,39.9556,7866993.3632004,0
+HOG.US,D,20151026,000000,39.9556,40.1128,39.6819,39.7718,3822089.4566521,0
+HOG.US,D,20151027,000000,39.5889,39.9319,39.3665,39.5307,3492875.5416285,0
+HOG.US,D,20151028,000000,39.5217,39.8715,38.7944,39.5662,4655076.5217857,0
+HOG.US,D,20151029,000000,39.3073,41.438,39.2855,41.4133,11297018.432866,0
+HOG.US,D,20151030,000000,41.4054,41.4054,40.4606,40.9893,4561587.5451516,0
+HOG.US,D,20151102,000000,40.9893,41.2176,40.6019,40.7008,3495996.1581749,0
+HOG.US,D,20151103,000000,40.5851,41.4459,40.5851,41.3541,2990173.9650991,0
+HOG.US,D,20151104,000000,41.3313,41.3965,40.3845,40.509,4990398.1026564,0
+HOG.US,D,20151105,000000,40.6275,41.1405,40.5268,41.0417,2365780.4857436,0
+HOG.US,D,20151106,000000,40.7937,41.2008,40.2767,40.7512,3061243.8820062,0
+HOG.US,D,20151109,000000,40.765,40.9024,40.3934,40.6435,2413248.4633053,0
+HOG.US,D,20151110,000000,40.4536,41.1495,40.4536,41.1317,2211125.8058066,0
+HOG.US,D,20151111,000000,41.2176,41.5694,40.8017,40.8757,2117876.64309,0
+HOG.US,D,20151112,000000,40.5348,40.7165,39.9467,40.0624,2606569.8488458,0
+HOG.US,D,20151113,000000,39.9556,40.0455,39.2243,39.4081,3052679.3883462,0
+HOG.US,D,20151116,000000,39.3665,39.9556,39.0523,39.8982,3276459.1651507,0
+HOG.US,D,20151117,000000,39.9556,40.3598,39.756,40.0791,2872452.6521976,0
+HOG.US,D,20151118,000000,40.1631,41.2907,40.1563,41.2552,2969560.086928,0
+HOG.US,D,20151119,000000,41.1405,41.512,40.5348,41.2907,2850131.7441583,0
+HOG.US,D,20151120,000000,41.512,41.9628,41.2315,41.6851,5283709.7493022,0
+HOG.US,D,20151123,000000,41.272,41.5694,40.7937,41.2176,3854059.5862818,0
+HOG.US,D,20151124,000000,40.7937,41.2552,40.3529,41.0665,3043872.0451496,0
+HOG.US,D,20151125,000000,41.0842,41.3638,40.8194,41.2255,2768462.4568487,0
+HOG.US,D,20151127,000000,41.1563,41.2482,40.2353,40.3934,1585992.6472372,0
+HOG.US,D,20151130,000000,40.4289,40.6019,40.0791,40.5525,3129521.0292413,0
+HOG.US,D,20151201,000000,40.6188,41.0595,40.2867,40.5525,2359634.3687198,0
+HOG.US,D,20151202,000000,40.5348,40.6088,39.3765,39.498,2807135.2336906,0
+HOG.US,D,20151203,000000,39.6393,39.6572,38.7558,38.9614,5130267.2933024,0
+HOG.US,D,20151204,000000,38.9793,39.7383,38.7766,39.506,4390885.5702059,0
+HOG.US,D,20151207,000000,39.1679,39.6739,38.9703,39.3399,2861951.4334827,0
+HOG.US,D,20151208,000000,38.8675,39.3399,38.8675,39.1077,1999796.1152489,0
+HOG.US,D,20151209,000000,39.1492,39.9388,38.3486,38.5008,2337770.8273078,0
+HOG.US,D,20151210,000000,38.5928,38.744,38.3329,38.6522,2130806.3571717,0
+HOG.US,D,20151211,000000,38.1807,38.3586,37.7932,38.0749,2868794.7310514,0
+HOG.US,D,20151214,000000,38.156,38.4593,37.6657,37.9919,2345046.1946772,0
+HOG.US,D,20151215,000000,38.3586,38.8655,38.3259,38.3418,1978482.0209137,0
+HOG.US,D,20151216,000000,38.4663,39.1769,38.4505,39.077,2720069.6273016,0
+HOG.US,D,20151217,000000,38.9357,38.9693,37.6312,37.899,4285453.455733,0
+HOG.US,D,20151218,000000,37.7497,38.1807,37.5818,37.649,6725574.2321441,0
+HOG.US,D,20151221,000000,38.0078,38.0414,37.5491,37.734,1596305.6575613,0
+HOG.US,D,20151222,000000,37.9336,38.0848,37.5491,37.9484,1661908.4242738,0
+HOG.US,D,20151223,000000,38.1757,39.2243,38.1757,38.8418,1893262.0710032,0
+HOG.US,D,20151224,000000,38.8418,38.8418,38.4752,38.5098,709693.36723838,0
+HOG.US,D,20151228,000000,38.408,38.5493,37.5906,38.1895,1999234.5256953,0
+HOG.US,D,20151229,000000,38.4663,38.5493,38.0571,38.4,1629713.6588227,0
+HOG.US,D,20151230,000000,38.3418,38.485,38.0048,38.0166,1585841.8781499,0
+HOG.US,D,20151231,000000,37.9831,38.4593,37.8329,37.8743,2106623.6026845,0
+HOG.US,D,20160104,000000,37.2912,38.0008,36.8802,37.9831,3242913.5491517,0
+HOG.US,D,20160105,000000,38.1659,38.7005,37.5235,37.7932,2866943.0033345,0
+HOG.US,D,20160106,000000,37.2408,37.4671,35.7891,36.2131,6192487.1192118,0
+HOG.US,D,20160107,000000,35.6627,36.6222,35.4718,35.9877,4717051.7235442,0
+HOG.US,D,20160108,000000,36.2486,36.7822,35.965,36.5065,5680832.4897636,0
+HOG.US,D,20160111,000000,36.2398,36.5906,34.9531,35.796,4687834.9005365,0
+HOG.US,D,20160112,000000,36.2131,36.4127,34.9204,35.3404,4362443.8419693,0
+HOG.US,D,20160113,000000,35.462,35.9215,34.8028,34.8789,5941775.3287904,0
+HOG.US,D,20160114,000000,34.8374,35.2218,34.1268,35.0221,2972180.838178,0
+HOG.US,D,20160115,000000,34.0023,34.1268,32.8588,33.7443,6253668.0006108,0
+HOG.US,D,20160119,000000,34.1614,34.2355,33.3945,33.9252,2887967.7019717,0
+HOG.US,D,20160120,000000,33.3698,33.7443,32.4428,33.3046,4225750.9208883,0
+HOG.US,D,20160121,000000,33.4103,34.5201,33.0357,33.9341,3774016.3789949,0
+HOG.US,D,20160122,000000,34.4876,34.6298,33.4775,33.9875,3733007.1872356,0
+HOG.US,D,20160125,000000,34.11,34.5726,33.2966,33.4528,3738690.8782668,0
+HOG.US,D,20160126,000000,33.02,33.0624,31.8241,32.1661,8589704.4774775,0
+HOG.US,D,20160127,000000,32.1355,32.6404,31.0227,31.2816,10306244.940645,0
+HOG.US,D,20160128,000000,33.9341,34.3561,30.3378,32.4764,13132901.229591,0
+HOG.US,D,20160129,000000,32.7848,33.6761,31.8172,33.3787,6555695.921877,0
+HOG.US,D,20160201,000000,33.2621,33.6682,32.6404,33.4845,4295270.648253,0
+HOG.US,D,20160202,000000,33.186,33.2097,32.2679,32.9597,3367100.7309672,0
+HOG.US,D,20160203,000000,33.27,33.519,32.3262,33.2532,4231749.3044442,0
+HOG.US,D,20160204,000000,33.3046,34.7198,33.2789,34.4194,6002318.7301556,0
+HOG.US,D,20160205,000000,34.3778,34.5547,33.86,34.1871,3384860.1152093,0
+HOG.US,D,20160208,000000,33.5852,33.9796,32.1275,32.7936,3945017.8683691,0
+HOG.US,D,20160209,000000,32.3005,32.5426,31.5811,32.3005,3765424.5647621,0
+HOG.US,D,20160210,000000,32.5683,33.0575,32.3775,32.5337,2679066.5067807,0
+HOG.US,D,20160211,000000,32.006,32.2076,31.6354,31.8094,4516023.9127066,0
+HOG.US,D,20160212,000000,32.092,32.6315,31.1334,32.6079,3962747.9082922,0
+HOG.US,D,20160216,000000,33.1148,33.4706,32.9201,33.435,2988675.3810833,0
+HOG.US,D,20160217,000000,33.7957,35.0676,33.7957,34.8394,3104485.2657566,0
+HOG.US,D,20160218,000000,35.035,35.2455,34.6882,35.043,2395454.6753788,0
+HOG.US,D,20160219,000000,34.8888,35.4412,34.782,35.371,2976084.6444799,0
+HOG.US,D,20160222,000000,35.8443,36.4562,35.5765,36.1784,2951244.1724977,0
+HOG.US,D,20160223,000000,35.9076,36.0698,35.3226,35.5578,1931553.3716979,0
+HOG.US,D,20160224,000000,35.1833,35.5835,34.4529,35.4895,2034140.0990995,0
+HOG.US,D,20160225,000000,35.5094,36.4838,35.1734,36.4838,1835001.4552827,0
+HOG.US,D,20160226,000000,36.6844,36.979,36.4562,36.5332,1887048.1584837,0
+HOG.US,D,20160229,000000,36.4927,36.7625,36.2041,36.3543,2352913.5077923,0
+HOG.US,D,20160301,000000,36.8555,37.2073,36.465,37.1133,1966787.8038498,0
+HOG.US,D,20160302,000000,37.3249,38.0414,37.0729,37.8289,2801694.3921961,0
+HOG.US,D,20160303,000000,37.8713,39.2183,37.6351,39.1689,2500464.8387818,0
+HOG.US,D,20160304,000000,39.001,39.7016,38.6235,39.3795,2543165.8823131,0
+HOG.US,D,20160307,000000,39.0355,40.1028,38.991,39.5197,3213250.4901204,0
+HOG.US,D,20160308,000000,39.3448,39.7748,39.1285,39.4644,3634509.4389078,0
+HOG.US,D,20160309,000000,39.5979,40.424,39.1876,40.0347,2500744.1157489,0
+HOG.US,D,20160310,000000,40.2136,40.3717,39.5979,40.1118,1892517.3324242,0
+HOG.US,D,20160311,000000,40.4339,41.6189,40.3885,41.2097,2809730.6881138,0
+HOG.US,D,20160314,000000,41.1752,41.2325,40.5496,40.7512,2348834.6474494,0
+HOG.US,D,20160315,000000,40.5594,40.6009,39.5574,39.8755,3126341.7240571,0
+HOG.US,D,20160316,000000,39.8508,41.2255,39.5889,40.8974,3756899.5341519,0
+HOG.US,D,20160317,000000,41.021,41.2325,40.3885,41.0387,3871091.4337871,0
+HOG.US,D,20160318,000000,41.1485,41.9668,41.1,41.7701,5428864.964863,0
+HOG.US,D,20160321,000000,41.5349,42.0971,41.518,41.8965,2006203.2955247,0
+HOG.US,D,20160322,000000,41.5349,41.8965,41.0556,41.8214,2285750.4328066,0
+HOG.US,D,20160323,000000,41.7039,41.8758,40.6672,40.7353,2424681.6171171,0
+HOG.US,D,20160324,000000,40.4566,40.4566,39.7293,40.3054,2302303.66435,0
+HOG.US,D,20160328,000000,40.424,40.9953,40.3054,40.6859,1811913.5474567,0
+HOG.US,D,20160329,000000,40.4803,41.525,40.4744,41.4498,2474652.9686528,0
+HOG.US,D,20160330,000000,41.6841,42.1327,41.3342,41.6672,3241041.5839732,0
+HOG.US,D,20160331,000000,41.7216,43.4037,41.602,43.2288,6280969.347898,0
+HOG.US,D,20160401,000000,43.0676,43.7575,42.6634,43.5026,2900863.0123689,0
+HOG.US,D,20160404,000000,43.4946,43.793,43.0953,43.1368,2021832.6869556,0
+HOG.US,D,20160405,000000,42.6545,42.9757,41.9124,41.9737,4658855.8677001,0
+HOG.US,D,20160406,000000,40.1859,40.2136,38.0068,39.0267,12504952.02827,0
+HOG.US,D,20160407,000000,38.1075,38.9773,37.4039,37.4761,6737892.7748917,0
+HOG.US,D,20160408,000000,37.7962,38.2934,37.3664,37.5768,3129430.9725381,0
+HOG.US,D,20160411,000000,37.8042,38.9248,37.8042,38.0918,2730169.1324079,0
+HOG.US,D,20160412,000000,38.0838,38.4356,37.6787,37.8289,2254750.6894504,0
+HOG.US,D,20160413,000000,39.5889,39.7353,38.6046,39.4367,7585569.2013746,0
+HOG.US,D,20160414,000000,39.4367,40.27,39.2806,40.0041,4856179.2112303,0
+HOG.US,D,20160415,000000,39.8933,40.0979,38.7588,39.0997,4634495.0235527,0
+HOG.US,D,20160418,000000,38.986,39.8598,38.656,39.5377,4288483.003703,0
+HOG.US,D,20160419,000000,39.7016,40.0436,37.5087,38.5532,14128405.228411,0
+HOG.US,D,20160420,000000,38.6749,39.8933,38.1659,39.5297,5593764.8596284,0
+HOG.US,D,20160421,000000,39.5474,40.4744,39.0267,40.4506,4187238.0199916,0
+HOG.US,D,20160422,000000,40.4339,41.5664,40.4339,40.9053,3745881.2482984,0
+HOG.US,D,20160425,000000,40.7175,41.1682,40.6504,40.9132,2252032.7983858,0
+HOG.US,D,20160426,000000,40.9459,41.602,40.8124,41.5853,2387967.8265377,0
+HOG.US,D,20160427,000000,41.5664,42.0132,41.2917,41.6445,1988961.990294,0
+HOG.US,D,20160428,000000,41.4004,41.4676,40.3312,40.4142,2384693.4052851,0
+HOG.US,D,20160429,000000,40.4062,40.4192,39.7748,40.2787,2057809.8339405,0
+HOG.US,D,20160502,000000,40.4419,40.7175,39.7096,40.6938,2187990.3399463,0
+HOG.US,D,20160503,000000,40.254,40.6088,40.0614,40.5159,2918195.3861758,0
+HOG.US,D,20160504,000000,40.1216,40.2887,39.2451,39.3972,2210293.0342704,0
+HOG.US,D,20160505,000000,39.3972,39.749,38.5048,38.9248,4415769.5527302,0
+HOG.US,D,20160506,000000,38.7994,39.1502,38.1994,38.7311,2665339.4367203,0
+HOG.US,D,20160509,000000,38.8645,39.3191,38.571,38.656,6388014.3880436,0
+HOG.US,D,20160510,000000,38.7904,39.0997,38.656,39.077,2346675.3103191,0
+HOG.US,D,20160511,000000,38.8141,38.8991,38.2587,38.4613,2856947.7211542,0
+HOG.US,D,20160512,000000,38.7311,38.908,38.2311,38.4189,3839048.4492963,0
+HOG.US,D,20160513,000000,38.3506,38.8408,38.2261,38.3684,2708902.5961069,0
+HOG.US,D,20160516,000000,37.9306,38.242,37.5808,37.9049,3174202.3083698,0
+HOG.US,D,20160517,000000,37.7192,38.4189,37.5264,37.7804,3102376.5222798,0
+HOG.US,D,20160518,000000,37.6856,37.8466,37.0304,37.3891,2614159.9087399,0
+HOG.US,D,20160519,000000,37.2003,37.3159,36.4403,36.895,2743720.1365542,0
+HOG.US,D,20160520,000000,36.6746,37.3812,36.6746,36.979,3324976.4550853,0
+HOG.US,D,20160523,000000,36.9878,37.6016,36.8119,37.232,2483438.0506418,0
+HOG.US,D,20160524,000000,37.5117,38.0117,37.3169,37.8081,2269043.3965566,0
+HOG.US,D,20160525,000000,37.9276,38.5405,37.9198,38.3961,1644152.0756509,0
+HOG.US,D,20160526,000000,38.4119,38.744,38.1392,38.5552,1736805.2451295,0
+HOG.US,D,20160527,000000,38.5908,39.1482,38.4456,38.6502,1533613.0377964,0
+HOG.US,D,20160531,000000,38.9387,39.5217,38.7618,39.3795,3286343.1412932,0
+HOG.US,D,20160601,000000,39.2608,39.3073,38.8378,39.2441,1558980.6956479,0
+HOG.US,D,20160602,000000,39.2253,39.5128,38.998,39.1759,1455581.4341715,0
+HOG.US,D,20160603,000000,38.8952,39.0889,38.2498,38.8675,1985796.8513328,0
+HOG.US,D,20160606,000000,37.9009,38.3279,37.2408,38.2677,4655348.7156413,0
+HOG.US,D,20160607,000000,38.2498,38.8191,37.8763,38.5405,2599131.5699122,0
+HOG.US,D,20160608,000000,38.7618,39.414,38.7618,39.3795,2588527.1401441,0
+HOG.US,D,20160609,000000,39.0137,39.0335,38.3279,38.3279,1873216.8654971,0
+HOG.US,D,20160610,000000,37.9009,37.9009,37.0639,37.7497,3225205.7704361,0
+HOG.US,D,20160613,000000,37.4622,37.817,37.224,37.232,1931895.3847954,0
+HOG.US,D,20160614,000000,37.224,37.4375,36.4957,37.1559,2536767.8088949,0
+HOG.US,D,20160615,000000,36.8653,38.1055,36.8653,37.4771,2353316.2332739,0
+HOG.US,D,20160616,000000,37.3436,37.9366,36.8594,37.8516,1648455.5718153,0
+HOG.US,D,20160617,000000,37.7755,38.5147,37.6816,38.3101,3470611.2984811,0
+HOG.US,D,20160620,000000,38.913,40.1088,38.8764,39.3112,2897360.9196756,0
+HOG.US,D,20160621,000000,39.2173,39.3369,38.9298,39.1857,1587830.2087314,0
+HOG.US,D,20160622,000000,38.6235,39.3448,38.2844,39.1669,2468769.9386268,0
+HOG.US,D,20160623,000000,39.7431,39.9239,39.4288,39.7767,1590287.036544,0
+HOG.US,D,20160624,000000,38.1312,38.744,36.9424,36.9681,5483251.1186007,0
+HOG.US,D,20160627,000000,36.5016,36.5016,35.3404,35.9828,4039501.5162305,0
+HOG.US,D,20160628,000000,36.3979,36.6192,35.9383,36.4147,2892219.5926097,0
+HOG.US,D,20160629,000000,36.8525,37.7587,36.6073,37.6293,2436698.6216901,0
+HOG.US,D,20160630,000000,37.6886,38.4713,37.3169,38.4543,2532763.827159,0
+HOG.US,D,20160701,000000,38.5463,46.493,38.49,46.0502,27238265.096339,0
+HOG.US,D,20160705,000000,42.1544,43.0045,40.3134,41.0625,14540670.649357,0
+HOG.US,D,20160706,000000,40.4062,40.6523,39.3982,40.3124,9757931.1617631,0
+HOG.US,D,20160707,000000,40.3302,41.0882,40.2273,40.5941,2514262.7399569,0
+HOG.US,D,20160708,000000,40.7383,41.9065,40.7383,41.3658,3181016.2616195,0
+HOG.US,D,20160711,000000,41.2977,41.603,41.2068,41.2977,1942985.5136367,0
+HOG.US,D,20160712,000000,41.8076,42.8097,41.7385,42.1209,4327358.1551587,0
+HOG.US,D,20160713,000000,42.0893,42.1387,41.356,41.518,2260976.7444469,0
+HOG.US,D,20160714,000000,41.4231,41.603,40.6019,41.2068,2335186.5034883,0
+HOG.US,D,20160715,000000,41.1128,41.1128,40.5762,40.8331,2793057.0436752,0
+HOG.US,D,20160718,000000,41.0447,41.5952,40.9586,41.3748,2024945.2085173,0
+HOG.US,D,20160719,000000,41.1465,41.2977,40.7887,40.9686,1195510.8297307,0
+HOG.US,D,20160720,000000,40.2195,41.9331,39.9239,41.8925,3190071.5137181,0
+HOG.US,D,20160721,000000,41.9775,43.0993,41.8748,42.5884,4294542.0996429,0
+HOG.US,D,20160722,000000,42.7178,42.8344,42.1822,42.5469,2187896.2357508,0
+HOG.US,D,20160725,000000,42.5369,42.7475,42.3166,42.4372,1705767.0505967,0
+HOG.US,D,20160726,000000,42.5962,42.8266,42.274,42.6487,1854201.7467758,0
+HOG.US,D,20160727,000000,42.7663,43.3859,42.5024,42.9362,4107373.9142379,0
+HOG.US,D,20160728,000000,41.1622,43.6567,40.4339,43.2999,5954409.5759357,0
+HOG.US,D,20160729,000000,42.4451,48.6672,41.7059,44.9216,13215883.928146,0
+HOG.US,D,20160801,000000,44.8199,45.1874,43.8119,43.8524,4160249.3414827,0
+HOG.US,D,20160802,000000,43.8968,43.8968,43.2218,43.6833,2091004.3299842,0
+HOG.US,D,20160803,000000,43.7852,44.1577,43.379,43.8286,1868985.2123207,0
+HOG.US,D,20160804,000000,43.8286,45.4494,43.8119,45.1015,2470991.0000143,0
+HOG.US,D,20160805,000000,45.1874,46.1193,45.0245,45.4079,2213068.6020999,0
+HOG.US,D,20160808,000000,45.8635,46.3339,45.5659,45.8052,1902533.8639388,0
+HOG.US,D,20160809,000000,45.7528,45.7695,45.2359,45.2636,1180730.399805,0
+HOG.US,D,20160810,000000,45.389,45.6441,45.1084,45.2201,996636.284785,0
+HOG.US,D,20160811,000000,45.4731,45.9484,45.3466,45.6529,1290582.3758454,0
+HOG.US,D,20160812,000000,45.6273,45.899,45.3377,45.6026,1541439.8759887,0
+HOG.US,D,20160815,000000,45.7528,46.8843,45.6193,46.8172,1961397.5560087,0
+HOG.US,D,20160816,000000,46.5018,46.9496,46.0759,46.0849,1160515.1996233,0
+HOG.US,D,20160817,000000,46.0849,46.4771,45.8052,46.2489,2171233.721916,0
+HOG.US,D,20160818,000000,46.2962,46.6897,42.5281,45.4494,13713364.239637,0
+HOG.US,D,20160819,000000,45.1786,45.9415,44.889,45.5412,2140508.1961618,0
+HOG.US,D,20160822,000000,45.5412,45.9584,45.0332,45.7785,1277697.1841788,0
+HOG.US,D,20160823,000000,46.0077,46.3922,45.7024,45.8724,1836443.3744066,0
+HOG.US,D,20160824,000000,45.8823,46.2035,45.144,45.313,1113755.5332102,0
+HOG.US,D,20160825,000000,45.3209,45.8052,45.0679,45.1954,1240877.1469271,0
+HOG.US,D,20160826,000000,45.4415,45.8298,44.4908,44.6261,1615710.3474144,0
+HOG.US,D,20160829,000000,43.631,44.7349,43.2584,44.4206,2289452.8763677,0
+HOG.US,D,20160830,000000,44.5145,45.2271,44.5145,44.7793,1269220.7234759,0
+HOG.US,D,20160831,000000,44.5659,44.9928,44.0747,44.7349,1677566.1481507,0
+HOG.US,D,20160901,000000,44.889,45.2201,44.4206,44.897,1308204.1453501,0
+HOG.US,D,20160902,000000,45.1341,45.313,44.7873,45.0679,1131778.0044504,0
+HOG.US,D,20160906,000000,45.2725,45.5008,44.4482,44.4997,3008409.9415571,0
+HOG.US,D,20160907,000000,44.6004,45.059,44.3968,44.7437,2371536.0197628,0
+HOG.US,D,20160908,000000,44.7349,44.9483,43.8434,44.4631,2171735.6109585,0
+HOG.US,D,20160909,000000,44.5055,44.7022,43.209,43.2178,3000564.8896496,0
+HOG.US,D,20160912,000000,42.3096,44.1063,41.9697,43.9848,2430045.5562583,0
+HOG.US,D,20160913,000000,43.6083,44.5243,43.292,43.8237,2370918.7771903,0
+HOG.US,D,20160914,000000,43.7901,44.1647,43.283,43.4709,1719629.7116485,0
+HOG.US,D,20160915,000000,42.7633,44.2862,42.7633,43.9611,2296678.6619568,0
+HOG.US,D,20160916,000000,43.634,44.3959,43.5667,44.1824,3652331.5592802,0
+HOG.US,D,20160919,000000,44.4908,44.9789,43.967,44.4482,1749602.403839,0
+HOG.US,D,20160920,000000,44.5935,44.7111,43.037,43.1052,2239368.1950485,0
+HOG.US,D,20160921,000000,43.3197,46.2508,43.292,44.7971,11052882.805522,0
+HOG.US,D,20160922,000000,45.1054,45.2933,44.2012,44.3959,2001531.477563,0
+HOG.US,D,20160923,000000,44.1647,44.9088,44.0717,44.8831,1942226.6088347,0
+HOG.US,D,20160926,000000,44.4818,44.7636,44.0796,44.1745,1355760.1558688,0
+HOG.US,D,20160927,000000,44.2012,44.6954,44.0648,44.56,1303375.4870626,0
+HOG.US,D,20160928,000000,44.6104,45.2082,44.4117,45.1588,1290640.0526103,0
+HOG.US,D,20160929,000000,44.9177,45.6352,44.6597,44.8496,2083453.73314,0
+HOG.US,D,20160930,000000,45.2161,45.3624,44.4008,44.9443,2043795.3919285,0
+HOG.US,D,20161003,000000,44.805,45.0639,43.4412,43.5866,3288015.767477,0
+HOG.US,D,20161004,000000,43.625,43.9758,43.0766,43.1734,1937241.1102214,0
+HOG.US,D,20161005,000000,43.1902,44.2319,43.1902,43.8385,2384210.7418309,0
+HOG.US,D,20161006,000000,43.6171,43.8019,42.7306,42.866,4899125.1280444,0
+HOG.US,D,20161007,000000,43.0549,43.1488,42.2128,42.7306,1969234.5129318,0
+HOG.US,D,20161010,000000,43.0282,43.5332,43.0103,43.1734,1103055.9873736,0
+HOG.US,D,20161011,000000,43.0103,43.2337,42.5241,42.7445,1225915.591722,0
+HOG.US,D,20161012,000000,42.5924,43.1052,42.4975,42.8897,1248879.0391604,0
+HOG.US,D,20161013,000000,41.9164,43.5035,41.4883,43.0904,3545669.0071549,0
+HOG.US,D,20161014,000000,43.4037,43.4956,42.4362,42.5844,2566963.1131607,0
+HOG.US,D,20161017,000000,42.6001,42.9609,42.3828,42.4737,2752193.5616379,0
+HOG.US,D,20161018,000000,43.3621,46.6195,42.363,46.3102,8909629.3977233,0
+HOG.US,D,20161019,000000,46.5167,47.3004,46.5167,46.7885,6077566.6709664,0
+HOG.US,D,20161020,000000,46.8666,48.2748,46.5315,47.5218,4576019.8907413,0
+HOG.US,D,20161021,000000,47.1146,48.2234,47.001,48.174,2897283.0054492,0
+HOG.US,D,20161024,000000,48.3104,49.0793,48.2413,48.7976,2640626.4607448,0
+HOG.US,D,20161025,000000,48.4981,48.6099,47.8183,48.3717,3369351.1366737,0
+HOG.US,D,20161026,000000,48.1059,48.678,48.0189,48.3272,2077737.6621705,0
+HOG.US,D,20161027,000000,48.6376,48.6376,47.3696,47.4378,2571041.9735039,0
+HOG.US,D,20161028,000000,47.5218,48.429,47.3616,47.917,1699073.5102423,0
+HOG.US,D,20161031,000000,48.1662,49.8679,47.6779,48.7304,5826819.4649877,0
+HOG.US,D,20161101,000000,49.0081,49.0278,47.6127,48.1385,1816915.236039,0
+HOG.US,D,20161102,000000,48.001,48.436,47.6779,47.841,1966187.7631196,0
+HOG.US,D,20161103,000000,47.8588,48.422,47.7106,47.7886,1662095.6207917,0
+HOG.US,D,20161104,000000,47.841,48.3193,47.413,47.756,1667739.8487732,0
+HOG.US,D,20161107,000000,48.5832,48.7888,48.1108,48.3005,3110068.781354,0
+HOG.US,D,20161108,000000,48.3529,48.8312,47.9497,48.7106,2159530.3979946,0
+HOG.US,D,20161109,000000,47.9073,50.3898,47.6176,50.2326,4053424.8896663,0
+HOG.US,D,20161110,000000,50.3264,52.4295,50.2761,50.7988,5146189.1160504,0
+HOG.US,D,20161111,000000,50.5864,51.0775,50.2671,50.4193,3943584.0442297,0
+HOG.US,D,20161114,000000,50.4036,51.3167,50.3384,50.4361,3790240.7517907,0
+HOG.US,D,20161115,000000,50.5597,50.5597,49.104,49.8136,3081772.7628394,0
+HOG.US,D,20161116,000000,49.6505,49.8402,48.7393,49.2927,2170980.7536486,0
+HOG.US,D,20161117,000000,49.6248,49.9243,49.4045,49.6505,1909028.0652986,0
+HOG.US,D,20161118,000000,49.612,50.0775,49.1543,49.686,2487396.4980896,0
+HOG.US,D,20161121,000000,50.0369,50.4036,49.8402,50.1229,1382641.5758322,0
+HOG.US,D,20161122,000000,50.4124,51.122,50.2544,51.0597,2580198.4129094,0
+HOG.US,D,20161123,000000,50.952,51.4285,50.7791,51.2307,1399885.916682,0
+HOG.US,D,20161125,000000,51.3078,51.5114,51.044,51.4105,1255721.3248561,0
+HOG.US,D,20161128,000000,51.4028,51.4887,50.8245,51.1131,2081900.5079783,0
+HOG.US,D,20161129,000000,51.208,51.6754,50.9175,51.208,1167026.6028253,0
+HOG.US,D,20161130,000000,51.4975,52.2516,51.3078,52.0372,2531929.0318767,0
+HOG.US,D,20161201,000000,52.2605,53.2843,52.0609,53.0433,2483082.8831944,0
+HOG.US,D,20161202,000000,52.898,53.053,50.7475,51.0291,3802300.2550326,0
+HOG.US,D,20161205,000000,51.3425,51.8998,51.1892,51.2564,2022323.4453944,0
+HOG.US,D,20161206,000000,51.4887,51.5894,50.8741,51.5717,1511673.6059043,0
+HOG.US,D,20161207,000000,51.6281,52.7724,51.5144,52.7359,2664027.0373492,0
+HOG.US,D,20161208,000000,52.9513,53.053,51.7387,52.6173,1678038.6928742,0
+HOG.US,D,20161209,000000,52.5906,52.5906,51.7387,51.9679,1758890.3867437,0
+HOG.US,D,20161212,000000,52.0609,52.4028,51.3632,51.9185,1792908.547466,0
+HOG.US,D,20161213,000000,52.0026,52.2318,51.1892,52.1825,2843387.6101503,0
+HOG.US,D,20161214,000000,52.0519,52.4137,51.5025,51.5687,3284181.7804168,0
+HOG.US,D,20161215,000000,51.7446,52.0954,50.8661,51.4245,4084019.8837946,0
+HOG.US,D,20161216,000000,51.5539,51.5855,50.6605,50.8601,4273273.5395959,0
+HOG.US,D,20161219,000000,51.0034,51.206,49.784,50.9095,2269199.2250094,0
+HOG.US,D,20161220,000000,51.0547,51.8504,50.8344,51.3898,2999588.4321375,0
+HOG.US,D,20161221,000000,51.4145,51.5381,51.0993,51.3206,2361086.4065744,0
+HOG.US,D,20161222,000000,50.7109,50.9195,48.8292,49.7127,2528049.5105283,0
+HOG.US,D,20161223,000000,49.8165,50.0665,49.5338,50.0063,1186013.3891007,0
+HOG.US,D,20161227,000000,50.283,50.3601,49.8452,50.2306,809202.98863571,0
+HOG.US,D,20161228,000000,50.3167,50.4273,49.6435,49.775,877573.22819332,0
+HOG.US,D,20161229,000000,49.8531,50.3414,49.784,49.9886,1579602.6688037,0
+HOG.US,D,20161230,000000,50.194,50.2464,49.8254,50.1446,1115475.7174283,0
+HOG.US,D,20170103,000000,50.452,51.2516,50.3927,50.6605,1718918.3648806,0
+HOG.US,D,20170104,000000,50.9372,51.3533,50.2919,51.2189,1904967.4186708,0
+HOG.US,D,20170105,000000,50.9668,51.5647,50.7209,51.2683,1622717.5684205,0
+HOG.US,D,20170106,000000,50.7109,51.2099,49.8007,50.7998,2123034.160125,0
+HOG.US,D,20170109,000000,50.8166,50.8769,49.7058,49.9806,4201843.3958762,0
+HOG.US,D,20170110,000000,50.1772,50.54,50.1111,50.283,1752180.65642,0
+HOG.US,D,20170111,000000,50.2464,50.3808,49.4924,49.8629,1495972.3714854,0
+HOG.US,D,20170112,000000,49.6139,50.6782,49.3709,50.1278,2104226.475383,0
+HOG.US,D,20170113,000000,50.2564,50.6605,50.1278,50.4806,1751148.5458892,0
+HOG.US,D,20170117,000000,50.3067,51.046,50.2129,50.6704,1958895.1939079,0
+HOG.US,D,20170118,000000,50.6932,51.0707,50.1199,50.2998,1821184.3285191,0
+HOG.US,D,20170119,000000,50.2998,50.4441,49.7058,50.0508,1711063.1942423,0
+HOG.US,D,20170120,000000,50.1772,51.3898,49.6802,50.3838,2854436.2521958,0
+HOG.US,D,20170123,000000,50.2642,51.0311,50.1525,50.9372,2368310.1684173,0
+HOG.US,D,20170124,000000,50.7475,51.5124,50.7475,51.3118,1690885.4333642,0
+HOG.US,D,20170125,000000,51.6557,51.7268,50.7376,51.5855,1772880.5438021,0
+HOG.US,D,20170126,000000,51.5687,52.3534,51.4245,51.7268,1575010.7888143,0
+HOG.US,D,20170127,000000,51.7357,51.7397,50.5231,50.7899,1720334.9871779,0
+HOG.US,D,20170130,000000,50.7998,50.7998,49.4133,49.784,3212439.9797917,0
+HOG.US,D,20170131,000000,47.2905,49.1543,47.0602,49.0269,7858199.1743537,0
+HOG.US,D,20170201,000000,49.0783,49.524,48.09,48.6434,4691301.5776724,0
+HOG.US,D,20170202,000000,48.6503,49.1376,48.2254,48.347,2402432.5520658,0
+HOG.US,D,20170203,000000,48.5624,48.8292,48.1681,48.52,2823244.2529564,0
+HOG.US,D,20170206,000000,48.3381,49.4549,48.1414,48.6979,2320051.9179884,0
+HOG.US,D,20170207,000000,48.7591,49.193,48.5239,48.6583,4017718.9246641,0
+HOG.US,D,20170208,000000,48.7778,48.8748,48.3381,48.8559,1497839.2772985,0
+HOG.US,D,20170209,000000,48.9005,49.2324,48.3964,48.7868,1930756.0157193,0
+HOG.US,D,20170210,000000,48.8826,49.4055,48.7521,49.2838,1879819.3372754,0
+HOG.US,D,20170213,000000,49.5833,49.7187,49.1258,49.4439,1336044.8209833,0
+HOG.US,D,20170214,000000,49.2276,50.0508,49.2276,49.946,1152364.5620486,0
+HOG.US,D,20170215,000000,49.7107,49.8709,49.3669,49.5754,1827860.6670314,0
+HOG.US,D,20170216,000000,49.6021,49.7107,48.7739,48.8045,2133175.1520273,0
+HOG.US,D,20170217,000000,48.7966,49.2582,48.5881,49.2443,1234670.317519,0
+HOG.US,D,20170221,000000,49.2186,49.695,48.9864,49.4192,1684021.8983339,0
+HOG.US,D,20170222,000000,49.351,49.8077,49.2186,49.783,2869419.0567354,0
+HOG.US,D,20170223,000000,50.0843,50.1456,49.6603,49.8946,2068836.2147784,0
+HOG.US,D,20170224,000000,49.6021,49.6021,48.433,48.9252,2667955.1286049,0
+HOG.US,D,20170227,000000,48.345,49.4607,48.0337,49.3254,2524277.2477255,0
+HOG.US,D,20170228,000000,49.2977,49.6188,48.685,48.769,2969235.2756728,0
+HOG.US,D,20170301,000000,49.774,50.9075,49.5585,50.5173,2856973.0179809,0
+HOG.US,D,20170302,000000,50.2484,50.8721,50.1368,50.7267,2675821.4298469,0
+HOG.US,D,20170303,000000,50.7346,50.9253,50.2484,50.8818,1625903.9567162,0
+HOG.US,D,20170306,000000,50.5627,50.6111,49.774,49.8077,1919527.2602674,0
+HOG.US,D,20170307,000000,49.7364,50.112,49.263,49.9806,1987863.0961407,0
+HOG.US,D,20170308,000000,50.024,50.6655,49.8867,50.6299,1967870.5080341,0
+HOG.US,D,20170309,000000,50.6032,51.0014,50.4381,50.8226,2803815.2781496,0
+HOG.US,D,20170310,000000,51.3296,52.8722,51.3296,51.9452,3334520.4418766,0
+HOG.US,D,20170313,000000,52.0401,52.3939,51.4561,52.3416,3141495.5351453,0
+HOG.US,D,20170314,000000,52.2141,52.4295,51.799,51.9877,1540074.859218,0
+HOG.US,D,20170315,000000,53.5798,54.5306,53.2349,54.4465,3200040.4871985,0
+HOG.US,D,20170316,000000,54.3763,54.8418,53.9781,54.0365,1857094.6918814,0
+HOG.US,D,20170317,000000,54.0225,54.2291,53.7863,53.8466,1704582.1472324,0
+HOG.US,D,20170320,000000,53.8645,54.1421,53.4138,53.5008,1863383.4830081,0
+HOG.US,D,20170321,000000,53.6648,53.9435,52.3682,52.3939,1544527.1007237,0
+HOG.US,D,20170322,000000,52.4295,52.5066,51.7703,52.3604,1853737.2970369,0
+HOG.US,D,20170323,000000,52.3771,52.6885,52.1795,52.3604,1030198.0907529,0
+HOG.US,D,20170324,000000,52.5926,52.6025,51.8147,52.0747,880558.25374825,0
+HOG.US,D,20170327,000000,51.9452,52.1884,51.5618,52.0569,1225279.1235613,0
+HOG.US,D,20170328,000000,51.9709,52.7497,51.9709,52.4986,1018117.3381766,0
+HOG.US,D,20170329,000000,52.4552,52.6113,52.1884,52.4196,621901.23598546,0
+HOG.US,D,20170330,000000,52.2902,52.808,52.0569,52.7754,1207649.259072,0
+HOG.US,D,20170331,000000,52.7398,52.9394,52.2902,52.3327,3412028.9071245,0
+HOG.US,D,20170403,000000,52.8267,53.5008,52.5066,53.1815,2585983.2912475,0
+HOG.US,D,20170404,000000,52.9038,53.2439,52.6885,52.7586,1921289.9431544,0
+HOG.US,D,20170405,000000,52.9908,53.1815,51.8919,51.9205,1785084.7448929,0
+HOG.US,D,20170406,000000,52.1438,52.7497,51.9018,52.6291,1884569.0694635,0
+HOG.US,D,20170407,000000,52.3939,53.0254,52.298,52.6885,1787880.5501838,0
+HOG.US,D,20170410,000000,52.7142,54.4555,52.7072,53.4918,4787964.8001253,0
+HOG.US,D,20170411,000000,53.5275,53.7349,53.3377,53.6747,2295401.6781431,0
+HOG.US,D,20170412,000000,54.1421,54.1421,52.6291,52.808,3783168.7709082,0
+HOG.US,D,20170413,000000,52.6548,52.6548,51.3533,51.6418,5024441.5602055,0
+HOG.US,D,20170417,000000,51.9966,52.0569,51.2683,51.3829,5781249.7613043,0
+HOG.US,D,20170418,000000,49.1673,50.6032,48.7601,49.2276,9553073.4113576,0
+HOG.US,D,20170419,000000,49.3422,49.3629,48.5624,48.7966,4346525.0548405,0
+HOG.US,D,20170420,000000,49.0803,49.1168,48.5881,48.8481,3159965.2542824,0
+HOG.US,D,20170421,000000,48.7086,48.8262,48.1662,48.2768,3362193.1465803,0
+HOG.US,D,20170424,000000,48.8678,49.279,48.5457,48.7186,3778394.7537664,0
+HOG.US,D,20170425,000000,48.935,49.5388,48.8481,49.4894,3206217.9722876,0
+HOG.US,D,20170426,000000,49.4963,50.3561,49.3155,50.0665,2492072.3635436,0
+HOG.US,D,20170427,000000,49.9886,50.4757,49.9292,50.196,2343033.5791421,0
+HOG.US,D,20170428,000000,50.1595,50.2247,48.9252,49.1416,3069563.5023833,0
+HOG.US,D,20170501,000000,49.6425,49.862,48.51,48.7778,2509830.7359126,0
+HOG.US,D,20170502,000000,48.8767,48.9014,48.3401,48.5377,1742058.8901061,0
+HOG.US,D,20170503,000000,48.4073,48.51,47.6562,48.0634,2267583.2637174,0
+HOG.US,D,20170504,000000,48.2935,48.3292,47.9655,48.1138,1770375.146082,0
+HOG.US,D,20170505,000000,48.1829,48.6336,47.9517,48.6069,1999569.4556813,0
+HOG.US,D,20170508,000000,48.6583,48.7778,47.759,48.0435,2208172.1483167,0
+HOG.US,D,20170509,000000,48.0535,48.8312,48.007,48.6336,2405729.2345261,0
+HOG.US,D,20170510,000000,48.4834,49.2364,48.2867,49.0891,1521876.3220636,0
+HOG.US,D,20170511,000000,48.9252,48.935,47.9556,48.0435,1700770.4213797,0
+HOG.US,D,20170512,000000,47.8183,48.0435,47.5859,47.759,1141746.9779309,0
+HOG.US,D,20170515,000000,47.8094,47.999,46.3922,46.745,3746936.6319099,0
+HOG.US,D,20170516,000000,46.7361,46.8517,46.494,46.8072,1580547.7582505,0
+HOG.US,D,20170517,000000,46.2598,46.4436,45.6974,45.8368,2236475.2499429,0
+HOG.US,D,20170518,000000,45.6728,45.82,45.1815,45.6381,2481127.9444242,0
+HOG.US,D,20170519,000000,45.6728,45.9662,45.318,45.5195,2683642.1968008,0
+HOG.US,D,20170522,000000,45.7665,46.2677,45.6046,45.8022,3165524.484926,0
+HOG.US,D,20170523,000000,46.0493,46.2835,45.8071,46.0246,1587363.7352464,0
+HOG.US,D,20170524,000000,46.0759,46.2588,45.2596,45.2943,2577614.08909,0
+HOG.US,D,20170525,000000,45.4267,45.7181,44.9721,45.1737,4504550.2839719,0
+HOG.US,D,20170526,000000,45.1184,45.815,44.9721,45.5699,2064039.9364291,0
+HOG.US,D,20170530,000000,45.5442,46.2449,45.398,46.1738,1731118.5184791,0
+HOG.US,D,20170531,000000,46.1896,46.2173,45.824,46.1738,1683780.0606704,0
+HOG.US,D,20170601,000000,46.495,47.0088,46.2667,46.4357,1665219.2729572,0
+HOG.US,D,20170602,000000,46.323,46.7292,46.0759,46.3734,1134634.5221255,0
+HOG.US,D,20170605,000000,46.2835,46.7925,46.236,46.5384,1363699.3119718,0
+HOG.US,D,20170606,000000,46.147,46.147,45.1184,45.3545,2069409.9468089,0
+HOG.US,D,20170607,000000,45.5542,45.5887,45.2685,45.4079,1713649.5418079,0
+HOG.US,D,20170608,000000,45.3021,46.5573,44.9532,46.0324,1977485.3259402,0
+HOG.US,D,20170609,000000,46.0324,46.4357,45.9197,46.411,1789721.1472972,0
+HOG.US,D,20170612,000000,46.4791,47.1146,46.2588,46.3645,1698846.8506747,0
+HOG.US,D,20170613,000000,46.4277,46.8013,46.2935,46.7657,946350.24072486,0
+HOG.US,D,20170614,000000,46.6096,46.668,46.0849,46.4594,1700163.2975381,0
+HOG.US,D,20170615,000000,46.1659,47.9744,45.9534,47.8104,4013087.581625,0
+HOG.US,D,20170616,000000,48.0199,48.8569,47.5929,48.3331,4368529.2466092,0
+HOG.US,D,20170619,000000,48.3875,48.6563,47.8024,48.2975,1741657.1764975,0
+HOG.US,D,20170620,000000,48.4033,48.8845,48.2907,48.3499,1524254.2237769,0
+HOG.US,D,20170621,000000,48.3875,49.273,48.3331,48.7433,4921135.3910516,0
+HOG.US,D,20170622,000000,48.673,49.6071,48.6217,48.9784,2778293.8155916,0
+HOG.US,D,20170623,000000,48.6652,48.7512,47.8104,48.3786,3867460.8332138,0
+HOG.US,D,20170626,000000,48.5594,49.2562,47.1146,47.9932,4028658.284418,0
+HOG.US,D,20170627,000000,47.924,48.1118,47.4615,47.4793,1711787.6953601,0
+HOG.US,D,20170628,000000,47.7768,48.434,47.6285,47.6562,2055445.0865771,0
+HOG.US,D,20170629,000000,47.7768,47.8875,46.7134,47.1057,2529094.7754091,0
+HOG.US,D,20170630,000000,47.2876,47.6957,47.0365,47.0543,2800962.8079668,0
+HOG.US,D,20170703,000000,47.1146,48.5941,47.1146,47.76,1949422.0382317,0
+HOG.US,D,20170705,000000,47.7036,47.8469,46.9733,46.9733,2461492.5475112,0
+HOG.US,D,20170706,000000,46.9466,47.0365,45.9623,46.0246,2153135.3601956,0
+HOG.US,D,20170707,000000,46.1213,46.2706,45.6875,45.7281,2038413.2390718,0
+HOG.US,D,20170710,000000,45.6836,46.1213,45.5699,45.7181,2152412.882824,0
+HOG.US,D,20170711,000000,45.7705,45.815,45.0857,45.2853,2563603.6945702,0
+HOG.US,D,20170712,000000,44.1517,44.9532,43.5341,43.8554,6751094.6828291,0
+HOG.US,D,20170713,000000,43.8642,44.8011,43.8642,44.7882,3794897.3916564,0
+HOG.US,D,20170714,000000,44.7704,45.2498,44.5185,44.9622,2416422.7091242,0
+HOG.US,D,20170717,000000,44.9908,45.5629,44.9819,45.2943,3693802.1651592,0
+HOG.US,D,20170718,000000,40.7117,43.0202,40.0674,42.6378,24184373.484055,0
+HOG.US,D,20170719,000000,42.4382,42.8443,41.521,42.4786,8472732.9625203,0
+HOG.US,D,20170720,000000,42.531,43.2802,42.3235,42.4786,5169273.9882572,0
+HOG.US,D,20170721,000000,42.3758,42.6624,41.9045,42.035,3154757.1435938,0
+HOG.US,D,20170724,000000,41.9845,42.5924,41.9114,42.2266,3347116.2378453,0
+HOG.US,D,20170725,000000,42.4382,42.5754,41.7651,41.9292,3264417.875624,0
+HOG.US,D,20170726,000000,41.9479,42.4382,41.7819,42.368,3849967.5715889,0
+HOG.US,D,20170727,000000,42.36,44.3179,41.8541,43.7772,5951305.1493586,0
+HOG.US,D,20170728,000000,43.629,43.6458,42.2533,42.5587,2703747.102818,0
+HOG.US,D,20170731,000000,42.6535,42.7406,42.0637,42.3917,2037433.7459406,0
+HOG.US,D,20170801,000000,42.4728,42.7168,42.2266,42.5587,1901356.043686,0
+HOG.US,D,20170802,000000,42.5063,42.5063,41.5645,41.6357,3101699.5791965,0
+HOG.US,D,20170803,000000,41.6594,41.9845,41.4163,41.8007,2892130.5477795,0
+HOG.US,D,20170804,000000,41.9756,42.1752,41.442,42.1051,1803946.0589078,0
+HOG.US,D,20170807,000000,42.114,42.2346,41.6515,41.862,2128215.9621138,0
+HOG.US,D,20170808,000000,41.7306,41.9578,41.4686,41.6426,1387000.7250154,0
+HOG.US,D,20170809,000000,41.5033,41.8965,41.106,41.6357,1879494.5260201,0
+HOG.US,D,20170810,000000,41.3224,41.521,41.0437,41.2186,3643302.6158815,0
+HOG.US,D,20170811,000000,41.2097,41.4241,41.0081,41.4094,2208377.55855,0
+HOG.US,D,20170814,000000,41.6515,41.9114,41.4686,41.7226,1613480.1791693,0
+HOG.US,D,20170815,000000,41.7651,41.8096,41.4943,41.53,942669.04649815,0
+HOG.US,D,20170816,000000,41.7306,41.9668,41.3551,41.4163,1622146.8720092,0
+HOG.US,D,20170817,000000,41.3648,41.7859,40.9813,41.0249,1496237.4822296,0
+HOG.US,D,20170818,000000,40.9389,41.098,40.249,40.8351,2625476.6971487,0
+HOG.US,D,20170821,000000,40.8351,41.2186,40.5811,41.1307,1961843.7920324,0
+HOG.US,D,20170822,000000,41.3748,41.9114,41.2008,41.7819,1759763.6332026,0
+HOG.US,D,20170823,000000,41.5497,41.6267,40.6672,40.8084,2351554.56226,0
+HOG.US,D,20170824,000000,40.9132,41.5912,40.9132,41.1148,1806055.8142576,0
+HOG.US,D,20170825,000000,41.2522,41.8175,41.2097,41.5645,2735713.1849555,0
+HOG.US,D,20170828,000000,41.599,41.7562,40.9132,40.9893,1826236.6107549,0
+HOG.US,D,20170829,000000,40.762,41.0249,40.5901,40.9993,1394155.6794896,0
+HOG.US,D,20170830,000000,40.9893,41.2275,40.8351,41.106,1321438.4332256,0
+HOG.US,D,20170831,000000,41.2275,41.3827,40.8263,40.9469,2135844.4731845,0
+HOG.US,D,20170901,000000,41.1554,41.4766,41.1228,41.2611,1403160.3379348,0
+HOG.US,D,20170905,000000,41.0437,41.0437,39.6581,40.007,3474622.3633285,0
+HOG.US,D,20170906,000000,40.1108,40.771,39.6927,40.6355,3009523.0019335,0
+HOG.US,D,20170907,000000,40.6948,40.9389,40.2403,40.8964,2291193.2980473,0
+HOG.US,D,20170908,000000,40.9389,41.3304,40.4676,41.268,1299481.7994913,0
+HOG.US,D,20170911,000000,41.4785,41.8224,41.4439,41.7513,1605049.2527545,0
+HOG.US,D,20170912,000000,41.7859,41.8995,41.0961,41.7069,1263550.1867947,0
+HOG.US,D,20170913,000000,41.5586,42.1298,41.3441,42.0942,1597596.8075979,0
+HOG.US,D,20170914,000000,42.0418,43.0874,41.9538,42.9274,2344416.809628,0
+HOG.US,D,20170915,000000,42.7613,42.7613,41.2354,42.1397,4053589.8249766,0
+HOG.US,D,20170918,000000,42.1831,42.6813,42.1554,42.622,1382424.0231223,0
+HOG.US,D,20170919,000000,42.6734,42.789,42.1831,42.2523,1215469.0141529,0
+HOG.US,D,20170920,000000,42.5419,42.6031,42.1831,42.4382,1091690.6290574,0
+HOG.US,D,20170921,000000,42.3838,42.7198,42.0863,42.0942,1199990.3918092,0
+HOG.US,D,20170922,000000,42.1031,42.5152,42.033,42.3413,1174497.2616971,0
+HOG.US,D,20170925,000000,42.359,43.1318,42.3215,42.9639,1511712.0570809,0
+HOG.US,D,20170926,000000,42.9709,43.6606,42.876,43.5243,1286275.8440617,0
+HOG.US,D,20170927,000000,43.6211,44.131,43.2337,43.2702,1513584.0222594,0
+HOG.US,D,20170928,000000,43.0686,43.4294,42.8917,43.1398,1409417.7609965,0
+HOG.US,D,20170929,000000,42.9471,43.0429,42.2662,42.3126,1827668.4111483,0
+HOG.US,D,20171002,000000,42.3047,42.6487,42.0043,42.6131,1365076.4712193,0
+HOG.US,D,20171003,000000,42.789,42.9975,42.5943,42.9639,737246.67091992,0
+HOG.US,D,20171004,000000,43.0063,43.1131,42.7099,42.8137,939819.61193453,0
+HOG.US,D,20171005,000000,42.8403,42.9639,40.8243,41.1218,4382250.2454311,0
+HOG.US,D,20171006,000000,40.9192,41.2611,40.1631,40.5584,3048446.7232967,0
+HOG.US,D,20171009,000000,40.6385,40.8856,40.0228,40.18,1850251.3943126,0
+HOG.US,D,20171010,000000,40.1453,40.7344,40.1365,40.6553,1860117.1567398,0
+HOG.US,D,20171011,000000,40.6295,40.8144,40.0307,40.6108,2139025.802115,0
+HOG.US,D,20171012,000000,40.6108,41.016,40.3213,40.7769,2149819.4521469,0
+HOG.US,D,20171013,000000,40.7423,41.0071,40.0159,40.9192,3080578.7526175,0
+HOG.US,D,20171016,000000,40.8321,41.1821,40.5584,40.8757,4425051.4643964,0
+HOG.US,D,20171017,000000,40.1553,42.6308,39.7173,41.7069,15929549.41079,0
+HOG.US,D,20171018,000000,41.9538,42.532,41.7256,42.1466,4402075.8744812,0
+HOG.US,D,20171019,000000,42.1298,42.3502,41.6652,42.2089,2239119.2742734,0
+HOG.US,D,20171020,000000,42.7523,43.4916,42.5676,43.4471,3301758.0156334,0
+HOG.US,D,20171023,000000,43.5786,43.63,42.4786,42.5754,2479665.7878388,0
+HOG.US,D,20171024,000000,42.8236,43.4629,42.6338,43.4194,1915003.1757738,0
+HOG.US,D,20171025,000000,43.1318,43.3325,42.2968,42.9105,3733625.4416811,0
+HOG.US,D,20171026,000000,43.0598,43.0963,42.6308,42.8304,1352237.825714,0
+HOG.US,D,20171027,000000,42.8137,42.8137,41.8838,41.9885,1757138.8344605,0
+HOG.US,D,20171030,000000,41.7602,41.9885,41.2522,41.4251,2115737.5434213,0
+HOG.US,D,20171031,000000,41.4251,41.5942,40.8401,41.5517,2318712.1980444,0
+HOG.US,D,20171101,000000,41.6989,42.2336,41.6989,41.9538,1000132.30624,0
+HOG.US,D,20171102,000000,41.7769,42.5112,41.4014,42.4095,1760054.0407736,0
+HOG.US,D,20171103,000000,42.3225,42.3502,41.1642,41.2868,2207521.5139331,0
+HOG.US,D,20171106,000000,41.2522,41.2947,39.4891,39.6276,3671360.8442246,0
+HOG.US,D,20171107,000000,39.6463,39.8311,39.0919,39.3024,2199406.291916,0
+HOG.US,D,20171108,000000,39.2589,39.9536,39.075,39.9447,2137700.248394,0
+HOG.US,D,20171109,000000,39.6008,40.3114,39.0839,40.2413,2622486.6122285,0
+HOG.US,D,20171110,000000,40.1108,41.61,39.9804,41.513,4713373.5649368,0
+HOG.US,D,20171113,000000,41.3046,41.4163,40.9113,41.1475,2394569.2864429,0
+HOG.US,D,20171114,000000,41.0318,41.513,40.8243,41.1919,1696479.0676922,0
+HOG.US,D,20171115,000000,41.0862,41.7166,40.7769,41.6614,2449256.9783553,0
+HOG.US,D,20171116,000000,41.6989,42.8582,41.532,42.2178,2929607.2906533,0
+HOG.US,D,20171117,000000,41.9727,42.0942,40.8044,41.4706,3981872.3093052,0
+HOG.US,D,20171120,000000,41.4163,41.9805,40.767,41.0417,3069030.2452756,0
+HOG.US,D,20171121,000000,41.0496,41.2779,40.3825,40.9716,2426062.8238569,0
+HOG.US,D,20171122,000000,41.0595,42.0863,40.9716,41.8501,2490497.8890474,0
+HOG.US,D,20171124,000000,41.8659,41.8838,41.4251,41.602,668799.52900902,0
+HOG.US,D,20171127,000000,41.602,41.8146,41.3224,41.7069,1239939.1405917,0
+HOG.US,D,20171128,000000,41.8224,43.2445,41.6455,43.2258,2969465.9827326,0
+HOG.US,D,20171129,000000,43.2258,44.4908,42.9372,42.9886,3369676.9598021,0
+HOG.US,D,20171130,000000,42.9639,44.139,42.7198,44.0619,2770062.2281716,0
+HOG.US,D,20171201,000000,44.044,44.1053,42.8917,43.9117,2864987.0526911,0
+HOG.US,D,20171204,000000,44.1923,45.7695,44.1053,45.4721,4018783.4151331,0
+HOG.US,D,20171205,000000,45.7608,45.8407,43.9117,44.4472,3783502.6890212,0
+HOG.US,D,20171206,000000,44.299,44.8326,43.8573,44.6567,2403034.6165421,0
+HOG.US,D,20171207,000000,44.4908,45.2151,44.2802,44.9216,1961229.5850793,0
+HOG.US,D,20171208,000000,44.8683,45.0342,44.2427,44.9295,1961365.1760705,0
+HOG.US,D,20171211,000000,44.9216,45.7181,44.5263,44.5777,2000345.5623256,0
+HOG.US,D,20171212,000000,44.5688,45.1401,44.1053,44.7813,2000446.7496325,0
+HOG.US,D,20171213,000000,44.7012,45.0709,44.3237,44.7714,1455975.0527955,0
+HOG.US,D,20171214,000000,44.8693,45.1064,44.1972,44.212,1478771.5411776,0
+HOG.US,D,20171215,000000,44.5945,45.0729,44.5145,44.6034,3152538.1059524,0
+HOG.US,D,20171218,000000,45.0105,45.8397,44.9405,45.6549,1789791.9784121,0
+HOG.US,D,20171219,000000,45.9297,46.2291,45.1064,45.2488,3401392.0974182,0
+HOG.US,D,20171220,000000,45.3813,45.5314,44.7971,44.8239,1624425.6101617,0
+HOG.US,D,20171221,000000,45.1164,45.9633,44.9661,45.7962,1924084.7365723,0
+HOG.US,D,20171222,000000,45.903,46.1807,45.318,45.822,1376871.8755901,0
+HOG.US,D,20171226,000000,45.7685,45.8862,45.2843,45.7588,1656647.6961857,0
+HOG.US,D,20171227,000000,45.7685,46.1066,45.1529,45.3278,850528.89666573,0
+HOG.US,D,20171228,000000,45.3643,45.6292,44.976,45.5839,1250680.173224,0
+HOG.US,D,20171229,000000,45.5156,45.7636,44.9661,44.976,1682194.4555705,0
+HOG.US,D,20180102,000000,45.2388,46.0423,44.7971,46.0166,1791982.6836075,0
+HOG.US,D,20180103,000000,44.5332,45.1331,43.9936,44.2862,7572707.2827887,0
+HOG.US,D,20180104,000000,44.2862,45.2211,43.6043,45.0541,3549273.2990282,0
+HOG.US,D,20180105,000000,45.1529,45.1529,44.4344,45.0541,2518897.1186151,0
+HOG.US,D,20180108,000000,44.9859,45.9129,44.8326,45.5572,1971327.0664394,0
+HOG.US,D,20180109,000000,45.8131,46.5138,45.5383,46.2025,2596209.2804876,0
+HOG.US,D,20180110,000000,45.8308,46.3714,45.6638,46.0966,1510463.4057132,0
+HOG.US,D,20180111,000000,46.1343,47.5841,46.0077,47.4062,3516679.8555878,0
+HOG.US,D,20180112,000000,47.4062,48.2975,47.3349,48.0959,2214094.6413924,0
+HOG.US,D,20180116,000000,47.5662,47.9971,45.5649,45.9454,5384011.6673129,0
+HOG.US,D,20180117,000000,46.151,46.8042,46.0966,46.4179,1893091.0644545,0
+HOG.US,D,20180118,000000,46.0077,46.7519,45.9633,46.2628,1884355.5642458,0
+HOG.US,D,20180119,000000,46.4494,46.8508,46.0077,46.8508,1828289.7012129,0
+HOG.US,D,20180122,000000,48.2708,48.5812,46.8409,47.5662,2852386.197357,0
+HOG.US,D,20180123,000000,47.7332,47.927,47.158,47.7945,1850214.9668821,0
+HOG.US,D,20180124,000000,47.9527,49.7266,47.7857,49.4539,5726121.9046067,0
+HOG.US,D,20180125,000000,49.5171,49.6318,48.2007,48.3509,2784430.825758,0
+HOG.US,D,20180126,000000,48.4379,48.8372,48.175,48.7492,2020810.6951555,0
+HOG.US,D,20180129,000000,48.6454,49.942,48.5377,48.8748,5566376.4912572,0
+HOG.US,D,20180130,000000,45.5739,46.3714,44.0213,44.9405,12992353.072115,0
+HOG.US,D,20180131,000000,44.9137,45.1786,42.4005,42.8344,7165761.2785689,0
+HOG.US,D,20180201,000000,42.2246,43.2248,42.1723,43.0301,4164479.9827862,0
+HOG.US,D,20180202,000000,42.5962,42.7128,41.4459,41.9875,3053241.9897728,0
+HOG.US,D,20180205,000000,41.5359,42.1644,40.6612,41.016,4832186.6888802,0
+HOG.US,D,20180206,000000,40.6435,43.2248,40.4656,42.9767,5039358.5929955,0
+HOG.US,D,20180207,000000,42.6941,43.3582,42.4471,42.8532,2560210.8841682,0
+HOG.US,D,20180208,000000,42.7386,43.0301,42.021,42.021,2854741.8378627,0
+HOG.US,D,20180209,000000,42.5439,43.2248,41.4281,42.28,3960223.284984,0
+HOG.US,D,20180212,000000,42.8176,43.1023,41.9144,42.7386,2146970.0175833,0
+HOG.US,D,20180213,000000,42.5864,42.792,41.8649,42.0883,2744779.5676579,0
+HOG.US,D,20180214,000000,41.8649,43.1488,41.7938,42.704,3969092.3524378,0
+HOG.US,D,20180215,000000,42.9065,43.0874,42.0587,42.4441,3038948.2707936,0
+HOG.US,D,20180216,000000,42.4262,42.5241,41.3847,42.0063,5104304.654086,0
+HOG.US,D,20180220,000000,41.5457,41.8838,41.5457,41.5457,2927854.7264969,0
+HOG.US,D,20180221,000000,41.5694,42.196,41.1979,41.2424,2865586.0815482,0
+HOG.US,D,20180222,000000,41.4183,41.8995,41.102,41.5694,2341912.4237811,0
+HOG.US,D,20180223,000000,41.6426,41.8431,41.2601,41.516,1268703.6563374,0
+HOG.US,D,20180226,000000,41.9727,42.1871,41.357,41.5359,9443430.8930427,0
+HOG.US,D,20180227,000000,41.6584,41.8649,40.1563,40.5654,4031360.9973866,0
+HOG.US,D,20180228,000000,40.6285,40.9221,40.261,40.4221,2837263.754334,0
+HOG.US,D,20180301,000000,40.68,40.8253,40.1206,40.181,3055125.0855551,0
+HOG.US,D,20180302,000000,39.6917,39.7718,38.7301,39.3725,4753290.945654,0
+HOG.US,D,20180305,000000,39.1285,40.5367,39.1027,40.2877,5424866.0424925,0
+HOG.US,D,20180306,000000,40.4319,40.4566,39.0682,39.4891,3355374.1339652,0
+HOG.US,D,20180307,000000,38.989,39.3004,38.659,39.1027,2559228.3554177,0
+HOG.US,D,20180308,000000,39.4407,39.5119,38.8991,39.496,1874973.4771458,0
+HOG.US,D,20180309,000000,39.6384,39.7106,39.0069,39.504,1606962.7047288,0
+HOG.US,D,20180312,000000,39.8618,40.7067,39.6483,39.9249,2178644.6802767,0
+HOG.US,D,20180313,000000,40.2096,40.2728,39.7718,39.9507,2330404.3913621,0
+HOG.US,D,20180314,000000,40.2096,40.3064,38.5701,38.7134,2672829.3211805,0
+HOG.US,D,20180315,000000,38.8448,39.247,38.6056,38.6777,1887662.3654368,0
+HOG.US,D,20180316,000000,38.7401,39.5207,38.7401,39.3162,2736510.5409342,0
+HOG.US,D,20180319,000000,39.1116,39.3083,38.5078,38.7825,2095187.4132535,0
+HOG.US,D,20180320,000000,38.7825,38.9723,37.6796,38.3022,3212876.0970847,0
+HOG.US,D,20180321,000000,38.4189,39.1116,38.3922,38.5503,1555394.6174897,0
+HOG.US,D,20180322,000000,38.1678,38.5246,37.5274,37.5274,1848632.3974015,0
+HOG.US,D,20180323,000000,37.6332,37.8209,36.8168,36.9127,1573793.5055118,0
+HOG.US,D,20180326,000000,37.2872,37.8259,36.8327,37.7695,2017314.6737004,0
+HOG.US,D,20180327,000000,37.7695,38.1777,37.2615,37.4306,1907852.2687918,0
+HOG.US,D,20180328,000000,37.4573,38.3922,37.4573,38.0176,2478049.826547,0
+HOG.US,D,20180329,000000,38.8715,39.1848,38.1895,38.1935,2329967.2621961,0
+HOG.US,D,20180402,000000,38.1412,38.3734,37.2775,37.4573,2147728.9223855,0
+HOG.US,D,20180403,000000,37.6055,38.2577,37.5364,37.9623,1904720.5216419,0
+HOG.US,D,20180404,000000,37.4394,38.158,37.4207,38.0265,2496509.4269532,0
+HOG.US,D,20180405,000000,38.2231,38.5345,37.6856,37.9553,2587693.3567349,0
+HOG.US,D,20180406,000000,37.7133,38.3823,37.233,37.5788,3595393.4616614,0
+HOG.US,D,20180409,000000,37.7864,37.9188,37.3051,37.3664,2545595.3895529,0
+HOG.US,D,20180410,000000,37.6856,38.1807,37.652,37.7507,2096642.4867273,0
+HOG.US,D,20180411,000000,37.3515,37.6796,37.136,37.4573,2699271.5882317,0
+HOG.US,D,20180412,000000,37.5709,38.3922,37.4157,37.5364,3562640.1422759,0
+HOG.US,D,20180413,000000,37.652,37.9998,37.3595,37.5888,2203663.2419193,0
+HOG.US,D,20180416,000000,37.643,37.7231,37.4019,37.4484,1823053.2580784,0
+HOG.US,D,20180417,000000,37.8111,37.8486,37.3229,37.4019,2158521.5605444,0
+HOG.US,D,20180418,000000,37.5611,37.6697,37.221,37.3229,4306936.5328708,0
+HOG.US,D,20180419,000000,37.3229,37.3229,36.1024,36.4867,2862694.1483156,0
+HOG.US,D,20180420,000000,36.5926,36.8021,36.4779,36.5589,2497296.6642012,0
+HOG.US,D,20180423,000000,36.5846,37.1895,36.5026,36.5312,4107298.0237576,0
+HOG.US,D,20180424,000000,38.3734,38.409,36.2535,37.4207,7602543.3721149,0
+HOG.US,D,20180425,000000,37.5611,37.9099,36.9039,37.7043,4026510.0778916,0
+HOG.US,D,20180426,000000,37.8486,37.8842,36.9217,37.2527,2928857.4927087,0
+HOG.US,D,20180427,000000,37.0284,37.4207,36.894,37.2527,1808037.0617276,0
+HOG.US,D,20180430,000000,37.2872,37.4484,36.2891,36.635,2063803.1581309,0
+HOG.US,D,20180501,000000,36.5846,36.5926,35.7466,36.2822,2314050.4988134,0
+HOG.US,D,20180502,000000,36.1527,36.3673,35.7634,35.8276,1905769.8340149,0
+HOG.US,D,20180503,000000,35.6834,35.8276,35.043,35.6457,2295056.6294264,0
+HOG.US,D,20180504,000000,35.6457,36.5629,35.4264,36.5214,1794107.6170533,0
+HOG.US,D,20180507,000000,36.4957,36.6449,35.8691,36.299,2558954.1378161,0
+HOG.US,D,20180508,000000,36.3673,36.6914,35.629,35.9047,1998965.3674587,0
+HOG.US,D,20180509,000000,35.9146,36.0402,35.6457,35.7189,4086123.567906,0
+HOG.US,D,20180510,000000,35.709,36.4403,35.5795,36.1914,2756827.940296,0
+HOG.US,D,20180511,000000,36.2268,36.6815,36.0826,36.3158,1131254.8660735,0
+HOG.US,D,20180514,000000,36.377,36.6262,36.2171,36.4127,1833187.1668692,0
+HOG.US,D,20180515,000000,36.2091,36.8663,36.2091,36.635,1743994.6032881,0
+HOG.US,D,20180516,000000,36.7358,37.9454,36.5926,37.6944,3555976.9581135,0
+HOG.US,D,20180517,000000,37.6697,38.0265,37.3732,37.9188,1956034.6287407,0
+HOG.US,D,20180518,000000,37.9188,38.1332,37.6944,37.8565,1407190.6283705,0
+HOG.US,D,20180521,000000,38.1233,38.3022,37.9416,38.0176,1591278.6721521,0
+HOG.US,D,20180522,000000,38.15,38.24,37.9366,37.9721,1099188.6085021,0
+HOG.US,D,20180523,000000,37.7952,37.8743,37.3051,37.4651,1298161.3051356,0
+HOG.US,D,20180524,000000,37.4119,37.4918,37.0027,37.2715,1304329.6833671,0
+HOG.US,D,20180525,000000,37.0659,37.7597,37.0471,37.6856,1537045.3112481,0
+HOG.US,D,20180529,000000,37.3139,37.9454,37.2428,37.733,2273479.4480932,0
+HOG.US,D,20180530,000000,38.0028,38.0028,37.3348,37.733,1244786.0125944,0
+HOG.US,D,20180531,000000,37.48,37.7043,36.7981,36.9147,2010534.112262,0
+HOG.US,D,20180601,000000,37.0501,37.0976,35.97,36.5569,2872392.9516866,0
+HOG.US,D,20180604,000000,36.7545,37.1123,36.5995,37.0047,1428041.2848399,0
+HOG.US,D,20180605,000000,37.059,37.4375,36.9058,37.2665,1669926.5064762,0
+HOG.US,D,20180606,000000,37.3278,38.7401,37.3278,38.5878,3765557.1201343,0
+HOG.US,D,20180607,000000,38.4781,38.8556,38.0928,38.235,2167007.1281048,0
+HOG.US,D,20180608,000000,38.2261,38.5068,37.9296,38.3259,1812117.9458168,0
+HOG.US,D,20180611,000000,38.3259,38.7401,38.2894,38.4326,1467662.1867479,0
+HOG.US,D,20180612,000000,38.4781,39.0277,38.4326,38.9545,1778218.1742435,0
+HOG.US,D,20180613,000000,39.2233,40.347,39.2233,39.8073,3679030.8420911,0
+HOG.US,D,20180614,000000,39.9259,40.6078,39.2875,39.7193,2620911.1258593,0
+HOG.US,D,20180615,000000,40.0159,42.0457,40.0159,41.2819,5476978.517443,0
+HOG.US,D,20180618,000000,41.013,41.1554,40.4556,40.9489,2380221.938191,0
+HOG.US,D,20180619,000000,40.4626,40.6178,39.6552,40.175,1857119.9887081,0
+HOG.US,D,20180620,000000,40.6178,41.2206,40.4626,41.0476,2511312.1180864,0
+HOG.US,D,20180621,000000,40.85,41.2028,40.5268,40.6533,2379146.3171183,0
+HOG.US,D,20180622,000000,40.7057,41.013,39.3825,39.7283,4268771.7163098,0
+HOG.US,D,20180625,000000,38.6046,39.5909,36.896,37.3565,4865819.3259632,0
+HOG.US,D,20180626,000000,36.978,37.5956,36.3563,37.1302,5350770.6251079,0
+HOG.US,D,20180627,000000,36.9404,37.7043,36.6726,37.4276,3127909.1154417,0
+HOG.US,D,20180628,000000,37.1035,37.8309,37.0402,37.651,2291506.9786987,0
+HOG.US,D,20180629,000000,37.7231,38.1717,37.6856,37.8121,2074849.7764302,0
+HOG.US,D,20180702,000000,37.6944,37.736,37.3061,37.6856,1512996.124006,0
+HOG.US,D,20180703,000000,37.741,38.6531,37.7133,37.9929,1403402.1755984,0
+HOG.US,D,20180705,000000,38.2993,38.9821,37.7597,37.9198,3936619.3218926,0
+HOG.US,D,20180706,000000,38.0928,38.3516,37.3376,38.0928,1557210.9296493,0
+HOG.US,D,20180709,000000,38.2707,39.5662,38.2183,38.991,2953126.2564068,0
+HOG.US,D,20180710,000000,38.9643,39.5287,38.8903,39.2598,1920929.7163416,0
+HOG.US,D,20180711,000000,38.8388,38.8725,38.1223,38.5958,1466047.237329,0
+HOG.US,D,20180712,000000,38.9821,39.0444,38.4505,38.8556,1227160.1955974,0
+HOG.US,D,20180713,000000,38.6392,38.7499,38.3704,38.5779,1688231.2903029,0
+HOG.US,D,20180716,000000,38.5415,38.6392,38.2894,38.5878,1101767.8729562,0
+HOG.US,D,20180717,000000,38.3259,38.8458,38.2993,38.3259,1477342.7764034,0
+HOG.US,D,20180718,000000,38.2804,38.3081,37.4898,37.8486,2702615.8287264,0
+HOG.US,D,20180719,000000,37.5077,38.0295,37.48,37.8486,1482428.4504505,0
+HOG.US,D,20180720,000000,37.48,37.7043,37.2932,37.3989,1925113.811484,0
+HOG.US,D,20180723,000000,37.2932,37.642,36.886,37.2478,3354623.3241476,0
+HOG.US,D,20180724,000000,38.5415,40.7512,37.8219,40.1038,7559680.4288923,0
+HOG.US,D,20180725,000000,40.265,40.9063,38.6046,40.5169,6293818.1121341,0
+HOG.US,D,20180726,000000,40.347,41.2206,39.834,40.0771,2144491.9404362,0
+HOG.US,D,20180727,000000,40.175,40.5535,39.6552,39.8795,2019065.2141107,0
+HOG.US,D,20180730,000000,40.2471,40.4893,39.5831,39.665,2434602.0206902,0
+HOG.US,D,20180731,000000,39.7283,39.9892,38.4247,38.5415,2738038.4692691,0
+HOG.US,D,20180801,000000,38.6492,38.658,37.7695,38.3329,2753306.6220142,0
+HOG.US,D,20180802,000000,38.1717,38.6392,37.7231,38.6046,1645336.9790152,0
+HOG.US,D,20180803,000000,38.5958,39.665,38.5958,39.5909,1851644.7435293,0
+HOG.US,D,20180806,000000,39.1789,39.5909,38.6946,38.9466,3565641.3578,0
+HOG.US,D,20180807,000000,38.9821,39.3122,38.8191,39.2066,1709377.4137086,0
+HOG.US,D,20180808,000000,39.2698,39.4377,39.0277,39.2332,1459877.8472245,0
+HOG.US,D,20180809,000000,38.9743,39.4901,38.8903,39.3122,1048652.6317939,0
+HOG.US,D,20180810,000000,39.1156,39.1699,38.7499,38.8636,1256682.6042721,0
+HOG.US,D,20180813,000000,38.6392,38.8291,37.0234,37.1846,3245933.990264,0
+HOG.US,D,20180814,000000,37.2122,37.6856,36.8525,37.3802,3041794.669738,0
+HOG.US,D,20180815,000000,37.1846,37.2833,36.6439,36.8435,2362433.2096298,0
+HOG.US,D,20180816,000000,37.1035,37.2478,36.7645,36.9404,2529612.8544207,0
+HOG.US,D,20180817,000000,36.8613,38.244,36.8337,37.9741,4707343.8133158,0
+HOG.US,D,20180820,000000,38.0641,38.5779,37.9929,38.1362,2350697.5057702,0
+HOG.US,D,20180821,000000,38.2627,39.0375,38.1451,38.8903,1473929.7285401,0
+HOG.US,D,20180822,000000,38.7301,38.8952,38.406,38.498,1168923.8648305,0
+HOG.US,D,20180823,000000,38.406,38.5779,38.1362,38.406,1115874.3954177,0
+HOG.US,D,20180824,000000,38.498,38.658,38.1717,38.5068,1180011.9699257,0
+HOG.US,D,20180827,000000,38.7825,39.6374,38.5582,39.1057,2037800.0439918,0
+HOG.US,D,20180828,000000,39.6374,39.6374,38.5878,38.7499,1159864.5652397,0
+HOG.US,D,20180829,000000,38.7202,39.0444,38.4643,38.8458,1587019.6984028,0
+HOG.US,D,20180830,000000,38.6946,38.8903,37.9603,38.1451,1035575.1842441,0
+HOG.US,D,20180831,000000,37.9019,38.4159,37.6687,38.2993,1120031.169987,0
+HOG.US,D,20180904,000000,38.2183,38.6679,37.7962,38.5415,1524078.1578629,0
+HOG.US,D,20180905,000000,38.4603,39.9259,38.4603,39.5998,4712413.2973938,0
+HOG.US,D,20180906,000000,39.5998,39.8795,39.3221,39.5998,1864986.2899502,0
+HOG.US,D,20180907,000000,39.5187,40.0594,39.3221,39.8706,1853998.3602888,0
+HOG.US,D,20180910,000000,40.0771,40.5169,39.9892,40.0771,1604645.5153998,0
+HOG.US,D,20180911,000000,39.8272,39.9437,39.3399,39.8982,1428208.2438964,0
+HOG.US,D,20180912,000000,39.9981,40.1138,39.754,39.9714,993622.92678412,0
+HOG.US,D,20180913,000000,40.2037,40.3905,39.7718,40.0317,1254955.3369426,0
+HOG.US,D,20180914,000000,39.9359,40.0021,39.6284,39.7787,1847985.8105101,0
+HOG.US,D,20180917,000000,39.8715,40.7047,39.8715,40.2076,1909462.1588454,0
+HOG.US,D,20180918,000000,40.3519,40.5505,39.754,40.2423,1953342.0345028,0
+HOG.US,D,20180919,000000,40.5051,41.1959,40.2975,40.9686,1822074.7768203,0
+HOG.US,D,20180920,000000,41.1505,41.5744,41.0872,41.1782,2266517.7613752,0
+HOG.US,D,20180921,000000,40.9766,41.3491,40.2244,41.097,4140383.23751,0
+HOG.US,D,20180924,000000,40.8796,41.0052,40.3964,40.4784,2033284.0544828,0
+HOG.US,D,20180925,000000,40.5239,40.85,40.2877,40.5871,1812241.3943311,0
+HOG.US,D,20180926,000000,41.2414,41.2414,40.5871,40.6257,1580384.8466863,0
+HOG.US,D,20180927,000000,40.5328,41.014,40.2244,40.7769,1326253.9371632,0
+HOG.US,D,20180928,000000,40.6345,41.4795,40.5971,41.0496,1977046.173028,0
+HOG.US,D,20181001,000000,41.358,41.8848,41.1307,41.3678,2178984.6696281,0
+HOG.US,D,20181002,000000,41.1505,41.6199,41.1069,41.2858,2640595.0926797,0
+HOG.US,D,20181003,000000,41.4281,41.6386,40.6682,40.7334,2257080.0212563,0
+HOG.US,D,20181004,000000,40.5051,40.5051,39.2648,39.5544,3181060.7840345,0
+HOG.US,D,20181005,000000,39.5811,40.1068,39.4832,39.835,4067279.4557333,0
+HOG.US,D,20181008,000000,39.6364,40.5051,39.4348,39.6364,2075965.8724259,0
+HOG.US,D,20181009,000000,39.508,39.6641,38.404,38.5048,1734442.5215123,0
+HOG.US,D,20181010,000000,38.2854,38.3991,37.2537,37.2992,2935812.0963152,0
+HOG.US,D,20181011,000000,37.2181,37.9326,36.8099,37.0896,3623878.70044,0
+HOG.US,D,20181012,000000,37.568,37.6687,36.6449,37.0798,1957167.9265784,0
+HOG.US,D,20181015,000000,37.0174,37.4888,36.7744,36.889,2148546.5158255,0
+HOG.US,D,20181016,000000,36.9533,37.3782,36.6262,37.3545,1736429.8402207,0
+HOG.US,D,20181017,000000,37.234,37.9553,37.234,37.7607,1969109.0406712,0
+HOG.US,D,20181018,000000,37.6787,37.7607,36.2753,36.5747,2840700.0752778,0
+HOG.US,D,20181019,000000,35.6941,36.2664,35.1043,35.8573,4383969.4177761,0
+HOG.US,D,20181022,000000,35.6577,35.8128,34.6783,35.0963,5116558.4369574,0
+HOG.US,D,20181023,000000,34.4341,34.6348,32.758,34.3175,8574060.9198235,0
+HOG.US,D,20181024,000000,34.3987,35.0518,34.1723,34.198,4724526.4299083,0
+HOG.US,D,20181025,000000,34.1891,34.5716,33.7088,33.8076,2920732.151961,0
+HOG.US,D,20181026,000000,33.5388,33.5724,32.4042,32.6127,3554093.8623313,0
+HOG.US,D,20181029,000000,33.0318,33.8273,32.6572,33.0941,3109304.8171864,0
+HOG.US,D,20181030,000000,33.0487,34.2542,33.0318,34.2168,2671695.0114696,0
+HOG.US,D,20181031,000000,34.4984,35.114,34.3373,34.6348,2932060.0709736,0
+HOG.US,D,20181101,000000,34.7969,35.966,34.7554,35.6052,3060152.0709642,0
+HOG.US,D,20181102,000000,35.9195,36.467,35.7446,36.0648,2677967.6126272,0
+HOG.US,D,20181105,000000,36.1024,36.3366,35.2495,35.5331,4104957.561348,0
+HOG.US,D,20181106,000000,35.5232,35.8968,35.4491,35.8029,1523204.9114039,0
+HOG.US,D,20181107,000000,35.9571,37.2083,35.9294,37.1163,4063152.025483,0
+HOG.US,D,20181108,000000,37.135,37.5165,36.6825,37.0264,2789283.7689991,0
+HOG.US,D,20181109,000000,36.8001,37.1993,36.7091,36.9077,2510929.6300661,0
+HOG.US,D,20181112,000000,36.982,37.3871,36.7468,36.9533,3701954.8264798,0
+HOG.US,D,20181113,000000,37.1529,38.1362,37.135,37.6954,2847134.5761266,0
+HOG.US,D,20181114,000000,38.0414,38.4129,37.3545,37.6233,3413837.1242996,0
+HOG.US,D,20181115,000000,37.2725,37.7143,36.8367,37.4988,2749962.3815197,0
+HOG.US,D,20181116,000000,37.1993,37.651,36.9621,37.4988,1825885.4907999,0
+HOG.US,D,20181119,000000,37.4444,37.4612,36.3583,36.4176,2471575.8626485,0
+HOG.US,D,20181120,000000,36.0559,36.6825,35.541,36.3188,1955869.6934303,0
+HOG.US,D,20181121,000000,36.6825,37.0896,36.303,36.3098,1440876.894726,0
+HOG.US,D,20181123,000000,36.0747,36.4552,35.9571,36.1449,772624.78904763,0
+HOG.US,D,20181126,000000,36.2841,37.7695,36.2011,37.5165,2946085.6435895,0
+HOG.US,D,20181127,000000,37.3782,37.7695,37.1084,37.734,2244304.1118812,0
+HOG.US,D,20181128,000000,37.7884,38.8833,37.7419,38.7835,3137125.2553584,0
+HOG.US,D,20181129,000000,38.5048,38.9288,38.0098,38.5048,3234448.2190526,0
+HOG.US,D,20181130,000000,38.4762,38.6777,38.0769,38.323,2315311.292658,0
+HOG.US,D,20181203,000000,39.1353,39.5889,38.9564,39.3181,2474073.1653839,0
+HOG.US,D,20181204,000000,39.1096,39.3369,37.6866,37.9326,5114545.8214221,0
+HOG.US,D,20181206,000000,37.1816,37.2537,35.621,35.7496,4001327.5928118,0
+HOG.US,D,20181207,000000,35.6122,35.9828,34.362,34.6605,3281632.8721548,0
+HOG.US,D,20181210,000000,34.5172,34.5172,33.0773,33.5012,2812272.5132643,0
+HOG.US,D,20181211,000000,33.9084,33.9539,32.6939,32.7225,2994620.1353664,0
+HOG.US,D,20181212,000000,33.2126,33.5724,32.603,32.6394,2718847.2846336,0
+HOG.US,D,20181213,000000,32.6305,32.8786,31.8488,31.9803,2938627.1271945,0
+HOG.US,D,20181214,000000,31.7253,32.255,31.6512,31.7886,1971074.0981721,0
+HOG.US,D,20181217,000000,31.6245,31.7609,30.7173,31.0751,2383054.1709124,0
+HOG.US,D,20181218,000000,31.1858,31.6788,30.819,30.9762,2165989.183797,0
+HOG.US,D,20181219,000000,30.7083,31.7659,30.2607,30.4425,2629759.9558518,0
+HOG.US,D,20181220,000000,30.4425,30.8735,29.8644,30.2242,2205160.8140621,0
+HOG.US,D,20181221,000000,30.2242,30.7539,29.4433,29.5086,3371797.8457556,0
+HOG.US,D,20181224,000000,29.3624,29.6589,28.711,29.2141,907953.70523094,0
+HOG.US,D,20181226,000000,29.557,31.0019,29.1162,30.9565,2490038.4986738,0
+HOG.US,D,20181227,000000,30.5364,31.0474,29.8545,31.0374,1676301.3068139,0
+HOG.US,D,20181228,000000,31.1946,31.5613,30.6886,31.0928,2529591.6050862,0
+HOG.US,D,20181231,000000,31.241,31.4683,30.8833,31.241,1936649.1644758,0
+HOG.US,D,20190102,000000,30.8003,31.6068,30.3872,31.2025,2157472.2481714,0
+HOG.US,D,20190103,000000,31.1393,31.2322,30.2696,30.3408,2061889.7061565,0
+HOG.US,D,20190104,000000,30.7083,32.0811,30.5265,31.752,2189643.7405418,0
+HOG.US,D,20190107,000000,31.9526,32.9883,31.4506,32.6949,3297633.6210023,0
+HOG.US,D,20190108,000000,33.0437,33.4281,32.5851,33.354,1884046.9429596,0
+HOG.US,D,20190109,000000,33.5477,33.8056,33.2917,33.4005,1836696.342674,0
+HOG.US,D,20190110,000000,33.1998,33.6644,33.0357,33.5102,1145953.3342805,0
+HOG.US,D,20190111,000000,33.2453,33.7008,33.2453,33.4656,1330072.7461274,0
+HOG.US,D,20190114,000000,33.2176,34.1406,33.0437,33.7285,1784043.5275044,0
+HOG.US,D,20190115,000000,33.775,33.9776,33.3925,33.857,2320181.4377413,0
+HOG.US,D,20190116,000000,33.6465,34.28,33.5832,33.939,1911278.4710052,0
+HOG.US,D,20190117,000000,33.6644,34.3827,33.3173,34.1328,2023509.3606318,0
+HOG.US,D,20190118,000000,34.196,34.4707,34.0696,34.2711,2883213.9222913,0
+HOG.US,D,20190122,000000,34.1871,34.1871,33.0634,33.263,2426746.8500519,0
+HOG.US,D,20190123,000000,33.4558,33.775,32.6809,33.0071,2060635.9954234,0
+HOG.US,D,20190124,000000,32.9972,33.6109,32.7235,33.4182,2144368.4919217,0
+HOG.US,D,20190125,000000,33.6198,34.1328,33.6198,33.7671,1963658.080446,0
+HOG.US,D,20190128,000000,33.354,33.6644,33.0812,33.52,3728686.4892289,0
+HOG.US,D,20190129,000000,30.3961,32.2926,30.3506,31.8251,10860801.976364,0
+HOG.US,D,20190130,000000,31.6888,33.52,31.241,33.4005,7154210.7474809,0
+HOG.US,D,20190131,000000,33.3273,33.8471,33.0724,33.7473,5111656.9238087,0
+HOG.US,D,20190201,000000,33.4656,33.9589,33.2354,33.5566,2977090.446311,0
+HOG.US,D,20190204,000000,33.3273,33.7671,33.2354,33.4815,1830552.2493963,0
+HOG.US,D,20190205,000000,33.5832,33.7572,33.1534,33.52,2232869.9461963,0
+HOG.US,D,20190206,000000,33.5012,33.6109,33.1761,33.3273,1502987.6874759,0
+HOG.US,D,20190207,000000,33.0357,33.0357,32.089,32.593,2495211.193805,0
+HOG.US,D,20190208,000000,32.3479,32.4023,31.8231,32.2729,1674456.6622083,0
+HOG.US,D,20190211,000000,32.4023,32.7432,32.3291,32.676,1391583.4981471,0
+HOG.US,D,20190212,000000,33.0437,33.4005,32.8964,32.9428,1815876.0423968,0
+HOG.US,D,20190213,000000,32.9972,33.6021,32.9972,33.4182,1618988.8161595,0
+HOG.US,D,20190214,000000,33.1632,33.8155,32.9695,33.5832,2362418.0315337,0
+HOG.US,D,20190215,000000,33.9776,34.28,33.7572,34.1505,2430832.7935065,0
+HOG.US,D,20190219,000000,34.0783,34.0883,33.7375,33.9776,1606123.8619542,0
+HOG.US,D,20190220,000000,33.9302,34.3264,33.7148,34.1228,1117358.8132106,0
+HOG.US,D,20190221,000000,34.0962,34.3797,33.9865,34.2711,1250097.3343361,0
+HOG.US,D,20190222,000000,34.362,34.371,33.6741,33.9776,1422667.2269679,0
+HOG.US,D,20190225,000000,34.2978,34.6328,34.1604,34.4174,1530379.0914664,0
+HOG.US,D,20190226,000000,34.2879,34.4539,33.7285,33.7473,1149803.51131,0
+HOG.US,D,20190227,000000,33.6376,34.2148,33.5102,34.1871,1651745.1711641,0
+HOG.US,D,20190228,000000,34.0962,34.4341,33.939,33.9865,2158275.6753884,0
+HOG.US,D,20190301,000000,34.3165,34.8186,34.2425,34.6812,1781777.9437019,0
+HOG.US,D,20190304,000000,34.8384,34.9925,34.113,34.371,2161593.6071833,0
+HOG.US,D,20190305,000000,34.6012,36.1449,34.2325,35.5262,4126216.0026643,0
+HOG.US,D,20190306,000000,35.4886,35.7624,34.9381,34.956,2063147.4643819,0
+HOG.US,D,20190307,000000,34.8384,34.9471,33.9589,34.2978,2866616.1683329,0
+HOG.US,D,20190308,000000,33.9865,34.5469,33.9589,34.4796,1953856.0660221,0
+HOG.US,D,20190311,000000,34.6713,34.7178,34.1505,34.1871,2210418.506531,0
+HOG.US,D,20190312,000000,34.4084,34.4263,33.6021,33.7008,3091840.8998806,0
+HOG.US,D,20190313,000000,33.7947,34.0556,33.6367,33.7483,2574145.3882079,0
+HOG.US,D,20190314,000000,33.6554,33.7483,33.2591,33.7108,2244686.5999015,0
+HOG.US,D,20190315,000000,33.7285,34.1179,33.6554,33.859,6292251.7326226,0
+HOG.US,D,20190318,000000,33.9973,34.0646,33.2779,33.4152,2775728.7173605,0
+HOG.US,D,20190319,000000,33.6741,34.1555,33.5042,33.6188,1972973.3839235,0
+HOG.US,D,20190320,000000,33.5724,33.6644,31.9714,32.3608,2907037.4618389,0
+HOG.US,D,20190321,000000,32.2492,32.7037,32.082,32.5278,2195052.2020982,0
+HOG.US,D,20190322,000000,32.3331,32.3608,31.2885,31.3063,2729919.1997598,0
+HOG.US,D,20190325,000000,31.2787,31.8528,31.1165,31.4556,2989963.4955007,0
+HOG.US,D,20190326,000000,31.6858,32.2579,31.6315,32.2235,1972998.6807502,0
+HOG.US,D,20190327,000000,32.343,33.0753,32.1572,32.8875,3011114.6782717,0
+HOG.US,D,20190328,000000,32.8421,33.435,32.7876,32.9625,2843074.9413719,0
+HOG.US,D,20190329,000000,33.1672,33.5546,32.9004,32.9903,2112946.7974956,0
+HOG.US,D,20190401,000000,33.3698,34.2019,33.2126,34.1921,1820780.5911644,0
+HOG.US,D,20190402,000000,34.2198,34.9688,33.9044,34.9511,2436085.4266101,0
+HOG.US,D,20190403,000000,35.1537,35.2662,34.5261,35.118,2247885.1306742,0
+HOG.US,D,20190404,000000,35.5272,36.884,35.4234,36.133,4435694.345341,0
+HOG.US,D,20190405,000000,36.1517,37.6886,35.87,37.2932,4148716.012237,0
+HOG.US,D,20190408,000000,36.8395,37.2932,36.469,37.2745,3135760.2385877,0
+HOG.US,D,20190409,000000,36.9493,36.978,35.7278,35.9215,1772254.194372,0
+HOG.US,D,20190410,000000,35.8128,36.469,35.5588,36.384,1548105.0838973,0
+HOG.US,D,20190411,000000,36.3643,36.6993,36.3108,36.469,1430752.092793,0
+HOG.US,D,20190412,000000,36.9493,37.3654,36.6429,37.2102,1534088.6181391,0
+HOG.US,D,20190415,000000,37.3485,37.4671,36.8742,37.0709,1054531.6143275,0
+HOG.US,D,20190416,000000,37.3022,37.8476,37.135,37.7073,2934305.4173148,0
+HOG.US,D,20190417,000000,37.9306,38.1877,37.8556,37.9653,1732022.1211302,0
+HOG.US,D,20190418,000000,38.0325,38.3002,37.4771,37.8289,2864448.7362181,0
+HOG.US,D,20190422,000000,37.3832,37.643,36.6015,36.7478,4023661.6552011,0
+HOG.US,D,20190423,000000,36.9305,37.2982,35.2762,36.0055,6041103.8249082,0
+HOG.US,D,20190424,000000,35.1082,35.4985,34.0734,34.9511,4974414.5556512,0
+HOG.US,D,20190425,000000,34.8502,34.8502,33.5369,33.7582,3490161.6980563,0
+HOG.US,D,20190426,000000,33.9617,34.4786,33.2779,34.3334,2684191.6438775,0
+HOG.US,D,20190429,000000,34.277,34.8858,34.2108,34.7267,1494335.1608591,0
+HOG.US,D,20190430,000000,34.5823,34.61,33.8727,34.4421,1519021.8281347,0
+HOG.US,D,20190501,000000,34.4886,34.5123,33.7582,33.7681,2201197.307249,0
+HOG.US,D,20190502,000000,33.8413,34.4697,33.6011,34.2948,1818389.5351012,0
+HOG.US,D,20190503,000000,34.4886,34.6921,34.0259,34.4243,870845.28415445,0
+HOG.US,D,20190506,000000,33.6741,34.0013,33.1385,33.8946,1374687.2416332,0
+HOG.US,D,20190507,000000,33.7582,33.8313,33.2868,33.5823,1378266.2366798,0
+HOG.US,D,20190508,000000,33.7196,33.9331,33.4992,33.5092,2095265.3274798,0
+HOG.US,D,20190509,000000,33.0832,33.4676,32.6464,33.2591,1382384.5600726,0
+HOG.US,D,20190510,000000,33.1287,33.36,32.2629,33.2126,1338784.9732554,0
+HOG.US,D,20190513,000000,32.3795,32.3795,31.3014,31.4556,1782984.0964006,0
+HOG.US,D,20190514,000000,31.6394,32.4853,31.5099,32.1404,1691595.7682589,0
+HOG.US,D,20190515,000000,31.7777,32.4813,31.5286,32.343,2236195.9729757,0
+HOG.US,D,20190516,000000,32.3331,32.8421,32.3331,32.4715,1157475.5329226,0
+HOG.US,D,20190517,000000,32.1207,32.5456,31.7867,31.9714,1272355.5062451,0
+HOG.US,D,20190520,000000,31.6957,32.3054,31.6215,32.2036,1688742.286203,0
+HOG.US,D,20190521,000000,32.4458,33.0802,32.3528,32.9903,1560968.0143564,0
+HOG.US,D,20190522,000000,32.7393,32.9339,32.5278,32.5456,1417900.2929378,0
+HOG.US,D,20190523,000000,32.2235,32.2235,31.5386,31.6957,1977044.1492819,0
+HOG.US,D,20190524,000000,32.007,32.0267,31.4309,31.9171,1663854.2561865,0
+HOG.US,D,20190528,000000,31.999,32.0466,31.0948,31.3705,2124165.4342167,0
+HOG.US,D,20190529,000000,31.1946,31.4367,30.7766,31.1274,1444757.4279474,0
+HOG.US,D,20190530,000000,31.1471,31.7175,31.0346,31.2608,1303787.3194019,0
+HOG.US,D,20190531,000000,30.6599,30.8852,30.4347,30.6126,1574603.0039673,0
+HOG.US,D,20190603,000000,30.6214,31.3705,30.5937,31.3527,1735168.0345031,0
+HOG.US,D,20190604,000000,31.8113,32.1652,31.0988,32.0346,2105738.2137488,0
+HOG.US,D,20190605,000000,32.1749,32.3064,31.755,32.1572,2128179.5346833,0
+HOG.US,D,20190606,000000,32.1295,32.3815,31.8064,32.1197,2728723.1657916,0
+HOG.US,D,20190607,000000,32.2589,32.7096,31.9931,32.4191,1327092.7799379,0
+HOG.US,D,20190610,000000,32.6997,33.3273,32.5486,32.8046,1243436.1739198,0
+HOG.US,D,20190611,000000,33.2996,33.4301,32.7649,32.8322,1559749.7191807,0
+HOG.US,D,20190612,000000,32.68,32.68,32.2135,32.3262,1198685.0755496,0
+HOG.US,D,20190613,000000,32.4191,32.7452,32.3262,32.6514,1028356.4817666,0
+HOG.US,D,20190614,000000,32.4843,32.4932,32.0544,32.4091,933670.4592914,0
+HOG.US,D,20190617,000000,32.4745,32.7096,32.2777,32.3351,1444273.7526202,0
+HOG.US,D,20190618,000000,32.6059,33.4202,32.4388,32.7274,2096065.7190778,0
+HOG.US,D,20190619,000000,32.9528,33.0931,32.5486,32.6612,1555668.8350915,0
+HOG.US,D,20190620,000000,33.1297,33.8066,32.9043,33.6921,2382563.4124738,0
+HOG.US,D,20190621,000000,34.0576,34.2899,33.4489,34.282,4048557.7802021,0
+HOG.US,D,20190624,000000,34.2721,34.4678,32.849,33.0288,2496583.2936872,0
+HOG.US,D,20190625,000000,33.1395,33.3096,32.8401,32.9241,1579659.3336955,0
+HOG.US,D,20190626,000000,33.0763,33.5052,32.933,33.3827,1370323.0330845,0
+HOG.US,D,20190627,000000,33.6168,33.7088,33.1544,33.2996,1533205.2529494,0
+HOG.US,D,20190628,000000,33.4578,33.9242,33.3638,33.5239,2572295.6842369,0
+HOG.US,D,20190701,000000,34.1683,34.3393,33.0091,33.3827,1880685.5006228,0
+HOG.US,D,20190702,000000,33.345,33.345,32.6375,32.9043,1891000.534693,0
+HOG.US,D,20190703,000000,33.1395,34.1308,32.9805,33.9242,1093149.7500237,0
+HOG.US,D,20190705,000000,33.6168,33.8877,33.019,33.6998,1688105.8180423,0
+HOG.US,D,20190708,000000,33.6435,34.1031,33.3173,33.4489,1558446.4266672,0
+HOG.US,D,20190709,000000,33.2334,33.4528,32.8094,33.1681,1847793.5546269,0
+HOG.US,D,20190710,000000,33.4301,33.7088,33.2334,33.345,1170478.1018653,0
+HOG.US,D,20190711,000000,33.4025,33.7938,33.2008,33.775,1302178.4412214,0
+HOG.US,D,20190712,000000,33.9341,34.609,33.9341,34.2721,1164486.801421,0
+HOG.US,D,20190715,000000,34.365,34.3837,33.774,34.0477,1379680.8352309,0
+HOG.US,D,20190716,000000,33.9153,34.4816,33.7473,34.2435,1112015.1115307,0
+HOG.US,D,20190717,000000,34.1594,34.2247,33.5329,33.5506,1155994.1507489,0
+HOG.US,D,20190718,000000,33.4765,33.5506,33.1494,33.4399,1532737.7675914,0
+HOG.US,D,20190719,000000,33.5239,33.6821,32.596,32.6059,2456727.6372271,0
+HOG.US,D,20190722,000000,32.7274,32.7274,31.9398,32.0732,4157503.1179722,0
+HOG.US,D,20190723,000000,30.8755,34.2859,30.5561,34.1308,7321070.6403818,0
+HOG.US,D,20190724,000000,33.9054,33.9054,32.6949,33.3925,3739076.4019062,0
+HOG.US,D,20190725,000000,33.0664,33.943,32.9805,33.2809,2405563.2873428,0
+HOG.US,D,20190726,000000,33.2532,33.9529,33.019,33.5892,2020780.3389633,0
+HOG.US,D,20190729,000000,33.4578,33.6337,32.6701,33.2897,1988344.7477217,0
+HOG.US,D,20190730,000000,32.933,33.1347,32.429,32.933,2352869.9972503,0
+HOG.US,D,20190731,000000,32.9241,33.7473,32.8816,33.4765,3633360.9629739,0
+HOG.US,D,20190801,000000,33.5329,33.5506,32.3064,32.596,2778762.3128228,0
+HOG.US,D,20190802,000000,32.4478,33.0091,32.3064,32.7552,1977362.8892988,0
+HOG.US,D,20190805,000000,32.1395,32.513,30.9702,31.1561,2515853.4044221,0
+HOG.US,D,20190806,000000,31.3804,31.5781,30.6689,31.251,1695730.2816208,0
+HOG.US,D,20190807,000000,30.819,31.3053,30.6689,31.2125,1332301.9024993,0
+HOG.US,D,20190808,000000,31.4466,32.1652,31.4269,32.1395,1336469.8076726,0
+HOG.US,D,20190809,000000,31.8488,32.1295,31.5306,31.6611,1091898.0630367,0
+HOG.US,D,20190812,000000,31.4566,31.5019,30.8458,31.0246,855322.13939579,0
+HOG.US,D,20190813,000000,30.8458,32.2926,30.8359,31.6146,1630472.5636248,0
+HOG.US,D,20190814,000000,30.9891,30.9891,29.7349,29.8011,2041045.1209256,0
+HOG.US,D,20190815,000000,29.8921,29.987,29.1548,29.3218,1885831.8870542,0
+HOG.US,D,20190816,000000,29.6125,30.3061,29.557,30.1826,1396238.1142667,0
+HOG.US,D,20190819,000000,30.6501,30.8092,30.3882,30.4623,1414779.6763915,0
+HOG.US,D,20190820,000000,30.2588,30.3842,29.6312,29.8278,1545972.0554669,0
+HOG.US,D,20190821,000000,30.1727,30.2311,29.8733,30.0067,921725.29770635,0
+HOG.US,D,20190822,000000,30.1549,30.407,29.8011,29.9118,1401405.7500323,0
+HOG.US,D,20190823,000000,29.6509,29.8141,28.6212,28.7427,2039360.3522649,0
+HOG.US,D,20190826,000000,29.2754,29.3416,28.7714,28.9019,1189885.8273376,0
+HOG.US,D,20190827,000000,29.2467,29.2754,28.4334,28.4334,1390954.1130979,0
+HOG.US,D,20190828,000000,28.3869,28.9116,28.2259,28.8267,2053270.5713508,0
+HOG.US,D,20190829,000000,29.1904,29.5383,29.0145,29.3871,1322339.0002575,0
+HOG.US,D,20190830,000000,29.7063,30.1115,29.6459,29.8447,1994553.600876,0
+HOG.US,D,20190903,000000,29.4997,29.5531,28.7714,29.0333,1490639.8004092,0
+HOG.US,D,20190904,000000,29.2467,29.6312,29.227,29.4523,1086164.7902251,0
+HOG.US,D,20190905,000000,30.1065,30.9406,29.9118,30.4821,1986817.8312599,0
+HOG.US,D,20190906,000000,30.6214,30.8755,30.3458,30.4544,1274328.6587306,0
+HOG.US,D,20190909,000000,30.5937,32.2777,30.5484,32.1839,2571878.7925322,0
+HOG.US,D,20190910,000000,32.2777,33.3223,32.1197,33.1118,2173338.4179005,0
+HOG.US,D,20190911,000000,33.0664,33.4805,32.3538,33.4025,1700165.3212842,0
+HOG.US,D,20190912,000000,33.4676,34.0576,33.186,33.7275,1548908.5111145,0
+HOG.US,D,20190913,000000,34.1683,34.6921,34.0082,34.2998,2077702.2466131,0
+HOG.US,D,20190916,000000,33.9963,34.1851,33.6367,34.1673,2025575.6054395,0
+HOG.US,D,20190917,000000,33.7513,34.0546,32.8618,33.015,1763505.5398135,0
+HOG.US,D,20190918,000000,32.8163,33.0052,32.2857,32.7393,2043461.4738155,0
+HOG.US,D,20190919,000000,32.9755,33.4865,32.8529,32.8895,1805633.8631876,0
+HOG.US,D,20190920,000000,33.2601,34.9134,33.2314,33.344,4365677.7882994,0
+HOG.US,D,20190923,000000,32.8895,33.5951,32.8074,33.4775,2317545.5083953,0
+HOG.US,D,20190924,000000,33.7611,34.8661,32.0593,32.1612,3332397.5321768,0
+HOG.US,D,20190925,000000,32.1443,33.4775,32.086,33.1267,2576339.1290224,0
+HOG.US,D,20190926,000000,33.354,33.4113,32.8361,33.2986,1753538.5900793,0
+HOG.US,D,20190927,000000,33.3086,33.8363,33.2512,33.7611,1462065.5168007,0
+HOG.US,D,20190930,000000,33.8442,34.6032,33.8165,34.0052,1920829.5409078,0
+HOG.US,D,20191001,000000,34.025,34.4608,33.2799,33.5714,1137916.0264898,0
+HOG.US,D,20191002,000000,33.2314,33.4025,32.6069,32.9092,1594720.0524613,0
+HOG.US,D,20191003,000000,32.7116,33.1662,32.2155,33.1564,1250906.8327916,0
+HOG.US,D,20191004,000000,33.1564,33.4933,32.9755,33.4399,1375494.7163426,0
+HOG.US,D,20191007,000000,33.1751,33.2314,32.1612,32.2472,2415704.2792449,0
+HOG.US,D,20191008,000000,31.9081,32.1058,31.2757,31.3597,1863783.1728706,0
+HOG.US,D,20191009,000000,31.5593,31.6808,30.9822,31.4446,1761157.9942923,0
+HOG.US,D,20191010,000000,31.7747,32.3528,31.5009,31.9536,1544104.1377806,0
+HOG.US,D,20191011,000000,32.6167,33.5714,32.5793,33.184,1517313.7863934,0
+HOG.US,D,20191014,000000,33.0901,33.4301,32.5317,33.2887,2756124.6885127,0
+HOG.US,D,20191015,000000,33.3263,34.5073,33.1187,34.4411,2317756.9898668,0
+HOG.US,D,20191016,000000,34.5469,34.9323,34.2998,34.5666,1427236.8457497,0
+HOG.US,D,20191017,000000,34.8196,34.8196,34.3482,34.695,1000066.5344905,0
+HOG.US,D,20191018,000000,34.6318,34.9895,34.3947,34.5756,2240979.096975,0
+HOG.US,D,20191021,000000,34.9224,35.2742,34.9085,35.0558,2597681.5558036,0
+HOG.US,D,20191022,000000,37.1647,38.658,36.0292,37.8536,8333417.2664433,0
+HOG.US,D,20191023,000000,37.816,37.9396,37.1262,37.3999,3073870.0341668,0
+HOG.US,D,20191024,000000,37.5324,37.656,36.4937,36.634,2268684.181617,0
+HOG.US,D,20191025,000000,36.5322,37.5235,36.5322,37.2398,2985684.28429,0
+HOG.US,D,20191028,000000,37.5788,38.4406,37.4534,38.147,2212736.7077332,0
+HOG.US,D,20191029,000000,38.0522,38.6284,37.6974,38.2707,1747188.0746953,0
+HOG.US,D,20191030,000000,38.071,38.1006,37.5324,37.9396,1076153.3180758,0
+HOG.US,D,20191031,000000,37.6836,37.7992,36.4255,36.7872,2169098.6697394,0
+HOG.US,D,20191101,000000,37.1836,37.2132,36.7685,37.1836,2025780.0037997,0
+HOG.US,D,20191104,000000,36.5224,37.2497,36.3128,36.7298,3276269.9448866,0
+HOG.US,D,20191105,000000,36.976,37.5601,36.8535,37.2982,2332946.2165126,0
+HOG.US,D,20191106,000000,37.1933,37.23,36.1557,36.4354,2369761.1943989,0
+HOG.US,D,20191107,000000,37.0037,37.3348,36.8623,37.1074,1987439.1213246,0
+HOG.US,D,20191108,000000,36.9947,37.2596,36.634,37.2398,1050734.0546977,0
+HOG.US,D,20191111,000000,37.0224,37.146,36.2763,36.4157,1243877.3505781,0
+HOG.US,D,20191112,000000,36.4157,37.0521,36.218,36.2674,1888696.4997138,0
+HOG.US,D,20191113,000000,36.1706,36.1972,35.7367,35.7466,1356390.552791,0
+HOG.US,D,20191114,000000,35.5875,35.8316,35.4581,35.6142,1179772.1560082,0
+HOG.US,D,20191115,000000,35.9729,36.1508,35.4046,35.9057,931767.12604774,0
+HOG.US,D,20191118,000000,35.6597,35.7743,35.3779,35.5015,1017988.8302969,0
+HOG.US,D,20191119,000000,35.5312,35.5312,34.6664,34.8492,1448555.9994502,0
+HOG.US,D,20191120,000000,34.3097,34.5271,33.5012,33.5813,2678583.8433265,0
+HOG.US,D,20191121,000000,33.7118,34.111,33.5526,33.8165,1240761.7933972,0
+HOG.US,D,20191122,000000,34.0833,34.6506,33.9489,34.4786,1400818.8636522,0
+HOG.US,D,20191125,000000,34.5843,35.2939,34.3482,35.1023,1637229.8519827,0
+HOG.US,D,20191126,000000,34.9698,35.1724,34.7049,35.1417,1625975.7997041,0
+HOG.US,D,20191127,000000,34.9323,35.132,34.5469,34.9511,1143055.3298096,0
+HOG.US,D,20191129,000000,34.5271,34.8848,34.3482,34.3947,667984.97118811,0
+HOG.US,D,20191202,000000,34.7049,35.0943,34.2622,34.3195,1291537.5840229,0
+HOG.US,D,20191203,000000,33.7513,34.0052,33.1464,33.9489,1583294.9936341,0
+HOG.US,D,20191204,000000,34.3195,34.6318,33.8827,34.0052,2119836.6412256,0
+HOG.US,D,20191205,000000,34.2238,34.4786,33.7018,33.9203,2095918.9974826,0
+HOG.US,D,20191206,000000,34.2048,34.9134,34.1476,34.8947,1571043.234509,0
+HOG.US,D,20191209,000000,34.9698,35.1427,34.6407,34.7148,1284717.5595347,0
+HOG.US,D,20191210,000000,34.7425,35.2939,34.4697,35.1586,1768372.6492776,0
+HOG.US,D,20191211,000000,35.3226,35.5489,35.1971,35.5212,968511.27281921,0
+HOG.US,D,20191212,000000,35.5964,36.5224,35.3493,36.1607,1641546.502497,0
+HOG.US,D,20191213,000000,36.2338,36.8357,35.2406,35.6597,1505988.903,0
+HOG.US,D,20191216,000000,35.7851,35.9748,35.0893,35.2406,2045380.9970282,0
+HOG.US,D,20191217,000000,34.9531,35.8889,34.9531,35.7377,1560729.2123119,0
+HOG.US,D,20191218,000000,35.622,36.1854,35.4995,36.0994,1423501.0103772,0
+HOG.US,D,20191219,000000,36.0232,36.0282,35.5045,35.6694,1664846.9036676,0
+HOG.US,D,20191220,000000,35.7179,36.2338,35.5677,35.7377,3877137.3753771,0
+HOG.US,D,20191223,000000,35.8336,36.3386,35.6409,36.2041,1181797.9258933,0
+HOG.US,D,20191224,000000,36.1359,36.2338,35.9472,36.1754,577000.38040103,0
+HOG.US,D,20191226,000000,36.2822,36.2911,35.8513,36.1261,774795.25678162,0
+HOG.US,D,20191227,000000,36.3286,36.3425,35.9848,36.0519,707316.47739821,0
+HOG.US,D,20191230,000000,36.0332,36.1557,35.6794,35.8513,1091975.9772631,0
+HOG.US,D,20191231,000000,35.7851,36.0332,35.4461,35.5094,1066626.5331269,0
+HOG.US,D,20200102,000000,35.8148,35.9571,34.9244,35.4116,1856787.0824682,0
+HOG.US,D,20200103,000000,34.9154,35.1823,34.4767,34.6397,1317833.1294791,0
+HOG.US,D,20200106,000000,34.6664,35.0123,34.2425,34.8967,2344020.1553848,0
+HOG.US,D,20200107,000000,35.0696,35.126,34.2672,34.3917,1746052.7531113,0
+HOG.US,D,20200108,000000,34.3719,35.0883,34.2869,34.8769,1876759.4331135,0
+HOG.US,D,20200109,000000,34.8206,35.0973,34.1328,34.621,1825618.3563095,0
+HOG.US,D,20200110,000000,34.621,34.7525,33.1604,33.265,2879243.3323668,0
+HOG.US,D,20200113,000000,33.3036,33.8737,33.0931,33.77,1296444.1565368,0
+HOG.US,D,20200114,000000,33.608,34.4668,33.5981,34.0279,1920947.9300569,0
+HOG.US,D,20200115,000000,34.2188,34.5746,33.7414,33.9034,1080674.3669502,0
+HOG.US,D,20200116,000000,34.0279,34.4579,34.0082,34.1416,908689.33695244,0
+HOG.US,D,20200117,000000,34.2474,34.5399,33.7888,34.1041,1232774.0673869,0
+HOG.US,D,20200121,000000,33.9321,34.0952,33.437,33.5793,1169394.3858079,0
+HOG.US,D,20200122,000000,33.7118,33.7513,33.3313,33.5793,1468103.3634062,0
+HOG.US,D,20200123,000000,33.3401,33.7513,32.9597,33.6554,1813053.928406,0
+HOG.US,D,20200124,000000,33.6357,33.8936,33.0802,33.6357,2089215.3383974,0
+HOG.US,D,20200127,000000,33.0753,33.5229,32.8074,33.265,3107795.1025668,0
+HOG.US,D,20200128,000000,31.1354,32.9004,30.9832,32.2609,8189081.6680687,0
+HOG.US,D,20200129,000000,32.5574,33.1909,31.8707,32.2906,2748179.4611713,0
+HOG.US,D,20200130,000000,31.9191,32.4715,31.6987,32.4438,1991170.9092047,0
+HOG.US,D,20200131,000000,32.1749,32.3578,31.5563,31.8904,1624308.2328856,0
+HOG.US,D,20200203,000000,32.1652,32.586,31.9941,32.5574,1723749.0469142,0
+HOG.US,D,20200204,000000,33.2265,33.3787,32.7106,32.7393,1606004.4609321,0
+HOG.US,D,20200205,000000,33.1604,33.77,33.1494,33.7414,2072003.3774858,0
+HOG.US,D,20200206,000000,33.8936,33.9904,32.9399,32.9399,1611036.5057065,0
+HOG.US,D,20200207,000000,32.7007,32.7679,32.256,32.3381,1265213.7061208,0
+HOG.US,D,20200210,000000,32.2511,32.4042,31.7175,32.3944,1001482.1449147,0
+HOG.US,D,20200211,000000,32.5476,32.9102,32.3381,32.6335,1128183.8313077,0
+HOG.US,D,20200212,000000,33.1118,33.3985,32.7779,33.1217,1162047.1754505,0
+HOG.US,D,20200213,000000,32.8074,33.0357,32.4527,32.9972,1050059.1353605,0
+HOG.US,D,20200214,000000,33.0555,33.0555,32.4715,32.8074,1323023.0264524,0
+HOG.US,D,20200218,000000,32.8074,33.2166,32.5673,33.0071,1217462.4040996,0
+HOG.US,D,20200219,000000,33.2364,33.36,33.0555,33.2839,965365.35944624,0
+HOG.US,D,20200220,000000,33.9034,34.3917,33.35,34.2474,2010485.5423547,0
+HOG.US,D,20200221,000000,33.9904,34.1416,33.3698,33.5981,1533763.8068837,0
+HOG.US,D,20200224,000000,32.7106,32.7779,32.1948,32.586,1845548.2082858,0
+HOG.US,D,20200225,000000,32.8539,32.8539,31.0394,31.2787,1762543.2485244,0
+HOG.US,D,20200226,000000,31.5563,31.5938,30.067,30.322,2447228.172851,0
+HOG.US,D,20200227,000000,29.7132,30.82,28.8919,29.7607,1896799.5792542,0
+HOG.US,D,20200228,000000,28.9393,29.6746,28.2595,29.0935,3148766.8550226,0
+HOG.US,D,20200302,000000,29.0885,29.6549,28.2792,29.6549,2368186.7199028,0
+HOG.US,D,20200303,000000,29.6935,29.8001,27.4689,27.9264,3154137.8772753,0
+HOG.US,D,20200304,000000,28.4304,29.1647,27.9947,29.1085,1800032.1338751,0
+HOG.US,D,20200305,000000,28.1873,28.2545,26.8246,26.8927,2971251.9387002,0
+HOG.US,D,20200306,000000,25.9261,26.196,24.9142,25.3342,4486740.3060763,0
+HOG.US,D,20200309,000000,23.4298,23.4298,22.1035,22.7617,3687990.9781213,0
+HOG.US,D,20200310,000000,23.4495,24.4745,21.7943,24.4547,2387769.4994162,0
+HOG.US,D,20200311,000000,23.5543,23.6522,22.1618,22.316,2488870.7971517,0
+HOG.US,D,20200312,000000,20.3534,20.7112,18.6002,19.6962,3364527.5377515,0
+HOG.US,D,20200313,000000,21.2339,23.1195,19.5884,22.9446,4376359.1204206,0
+HOG.US,D,20200316,000000,19.714,21.6578,18.8621,19.9462,3698385.9501639,0
+HOG.US,D,20200317,000000,20.3434,22.0996,19.1348,22.0452,3505270.9867296,0
+HOG.US,D,20200318,000000,20.4285,21.6194,17.5378,19.5004,3503961.6229776,0
+HOG.US,D,20200319,000000,18.5043,19.0617,16.6384,18.0812,4199246.9295799,0
+HOG.US,D,20200320,000000,18.699,18.8621,15.5168,15.6907,4404615.6758854,0
+HOG.US,D,20200323,000000,15.4772,15.6709,13.8437,14.8399,4274624.3901436,0
+HOG.US,D,20200324,000000,16.174,18.8422,15.9724,18.8422,4073013.740418,0
+HOG.US,D,20200325,000000,19.5884,22.5543,17.4805,19.8889,6594197.6921701,0
+HOG.US,D,20200326,000000,19.9273,21.9592,19.1151,20.0727,4664457.5970126,0
+HOG.US,D,20200327,000000,18.9797,19.3275,17.0051,17.2186,4126448.7334704,0
+HOG.US,D,20200330,000000,17.4212,17.7511,16.3954,17.3342,3935388.8842401,0
+HOG.US,D,20200331,000000,17.2847,19.202,17.1306,18.3115,5540660.7490699,0
+HOG.US,D,20200401,000000,17.179,17.3342,16.4744,16.7254,3616543.6325594,0
+HOG.US,D,20200402,000000,16.4447,17.1987,15.2064,15.5751,2969185.6938923,0
+HOG.US,D,20200403,000000,15.5168,16.1641,14.1678,14.5483,4874010.4384604,0
+HOG.US,D,20200406,000000,15.1768,16.2808,14.7716,16.1838,4894842.8812144,0
+HOG.US,D,20200407,000000,17.7997,18.9599,16.8322,17.3342,5009045.9114536,0
+HOG.US,D,20200408,000000,17.4508,18.526,17.1405,18.2355,2450137.3079257,0
+HOG.US,D,20200409,000000,19.037,21.1351,18.7376,20.4383,5388640.9866057,0
+HOG.US,D,20200413,000000,20.4976,20.5945,18.3975,18.6002,2924728.0387124,0
+HOG.US,D,20200414,000000,19.202,19.5795,18.3877,18.7188,2928206.8583251,0
+HOG.US,D,20200415,000000,17.8194,17.9153,17.1405,17.8293,3207376.5669521,0
+HOG.US,D,20200416,000000,18.022,18.2631,17.4992,17.7511,3407921.7143355,0
+HOG.US,D,20200417,000000,18.8344,19.2416,17.8866,18.7188,3209035.0269129,0
+HOG.US,D,20200420,000000,18.0517,18.6496,17.6385,17.9253,3363435.7267096,0
+HOG.US,D,20200421,000000,17.3539,17.6732,16.7739,17.1603,3324351.1175285,0
+HOG.US,D,20200422,000000,17.6337,17.8768,17.179,17.683,2754532.0003014,0
+HOG.US,D,20200423,000000,17.7898,18.6496,17.5278,17.935,2615241.6010511,0
+HOG.US,D,20200424,000000,17.9253,18.2721,17.683,18.0615,4307446.5168978,0
+HOG.US,D,20200427,000000,17.6059,19.0468,17.0436,18.3215,6745020.408793,0
+HOG.US,D,20200428,000000,19.9659,21.6974,19.6675,21.1064,12431461.71098,0
+HOG.US,D,20200429,000000,21.7073,23.7906,21.2922,23.5643,7534633.5348039,0
+HOG.US,D,20200430,000000,23.2559,23.2746,21.061,21.1163,5009673.2727566,0
+HOG.US,D,20200501,000000,20.3237,20.6044,19.3612,19.7238,3654980.6429761,0
+HOG.US,D,20200504,000000,19.3462,19.9956,18.7089,19.6478,3620920.9954579,0
+HOG.US,D,20200505,000000,20.4976,21.0115,19.6576,19.8592,5045905.4117549,0
+HOG.US,D,20200506,000000,20.2654,20.2951,18.8048,18.9214,3588562.3065696,0
+HOG.US,D,20200507,000000,19.3275,20.5747,19.3275,19.7723,4043352.7051329,0
+HOG.US,D,20200508,000000,20.3919,21.058,20.3178,20.7496,3456193.1191144,0
+HOG.US,D,20200511,000000,20.2269,20.2851,19.3562,19.4442,4167984.0992257,0
+HOG.US,D,20200512,000000,19.7436,19.9659,18.9559,19.2416,4505084.5529527,0
+HOG.US,D,20200513,000000,18.8719,19.2217,18.0812,18.5043,4252051.52571,0
+HOG.US,D,20200514,000000,17.7324,18.9599,17.2137,18.9115,3909519.3373462,0
+HOG.US,D,20200515,000000,18.5429,19.3562,18.2721,19.0171,3220219.2599497,0
+HOG.US,D,20200518,000000,20.1972,21.9553,20.1785,21.7843,5032376.6688162,0
+HOG.US,D,20200519,000000,21.5907,21.9405,20.8079,21.1262,2927603.7819757,0
+HOG.US,D,20200520,000000,21.6005,22.8774,21.4899,22.0087,6472252.8210766,0
+HOG.US,D,20200521,000000,21.8911,23.2944,21.8031,22.829,4616745.7580412,0
+HOG.US,D,20200522,000000,23.2173,24.4428,22.3357,23.6047,10139542.899944,0
+HOG.US,D,20200526,000000,25.688,26.2137,23.8558,23.9734,7572228.6668269,0
+HOG.US,D,20200527,000000,24.5327,24.7848,23.1303,24.0395,5563385.3944639,0
+HOG.US,D,20200528,000000,23.8646,24.0682,22.4811,22.7045,6121049.8923805,0
+HOG.US,D,20200529,000000,22.2498,22.2498,20.3414,20.6607,17762295.401001,0
+HOG.US,D,20200601,000000,20.893,22.4129,20.7319,22.0087,4172837.0424669,0
+HOG.US,D,20200602,000000,22.4524,23.081,22.1865,22.829,3915222.2539657,0
+HOG.US,D,20200603,000000,23.6147,24.092,23.3043,23.5267,4551893.8011462,0
+HOG.US,D,20200604,000000,23.2173,24.2728,22.404,24.1848,4457218.9092748,0
+HOG.US,D,20200605,000000,25.7829,26.0725,24.4082,24.6108,3689270.9975541,0
+HOG.US,D,20200608,000000,25.609,27.1092,25.435,26.7899,8905538.3949033,0
+HOG.US,D,20200609,000000,25.8511,26.616,25.2028,26.3056,4058522.7061902,0
+HOG.US,D,20200610,000000,26.2869,26.2869,24.6059,24.8924,7339411.851639,0
+HOG.US,D,20200611,000000,22.6649,24.1454,22.4722,23.0049,3589040.9225314,0
+HOG.US,D,20200612,000000,24.1848,24.6009,23.2677,24.2807,3769940.5542711,0
+HOG.US,D,20200615,000000,23.1007,24.5149,22.8487,24.2244,6188934.4328648,0
+HOG.US,D,20200616,000000,25.688,25.8906,24.2481,24.6108,3033654.1508941,0
+HOG.US,D,20200617,000000,24.7294,25.0367,24.088,24.1551,3679997.1808725,0
+HOG.US,D,20200618,000000,23.7786,24.3786,23.4111,24.0781,2611370.1746873,0
+HOG.US,D,20200619,000000,24.7294,24.7571,23.5365,24.0307,31729238.067464,0
+HOG.US,D,20200622,000000,23.8844,24.3587,23.5267,23.7709,5815245.6608192,0
+HOG.US,D,20200623,000000,24.2046,24.6504,23.7975,23.9338,6254883.2601672,0
+HOG.US,D,20200624,000000,23.6047,23.8073,22.0136,22.6451,3286463.5541884,0
+HOG.US,D,20200625,000000,22.4129,23.6334,22.1915,23.6334,4204927.584992,0
+HOG.US,D,20200626,000000,23.3626,23.4308,21.8911,22.0087,3577476.2252204,0
+HOG.US,D,20200629,000000,22.3447,23.2559,22.231,23.081,3246195.053516,0
+HOG.US,D,20200630,000000,22.8784,23.1887,22.7045,23.0147,2700486.8477881,0
+HOG.US,D,20200701,000000,22.8587,23.4802,22.3447,22.4129,2345482.3119701,0
+HOG.US,D,20200702,000000,23.2372,23.4703,22.6155,22.6945,1890640.3078803,0
+HOG.US,D,20200706,000000,23.663,24.5515,23.6334,24.3687,6000680.5076562,0
+HOG.US,D,20200707,000000,23.9438,24.3193,23.7233,23.8172,2397293.248746,0
+HOG.US,D,20200708,000000,24.0307,24.8133,23.9042,24.7758,3237541.5150259,0
+HOG.US,D,20200709,000000,25.5309,25.6189,24.3005,24.932,4318819.9701986,0
+HOG.US,D,20200710,000000,25.095,25.688,24.7393,25.5596,3443862.4338899,0
+HOG.US,D,20200713,000000,25.5892,25.9301,24.9912,25.095,2598251.2403417,0
+HOG.US,D,20200714,000000,25.6781,26.616,25.4548,26.4885,5833184.1465946,0
+HOG.US,D,20200715,000000,27.5074,28.3188,27.032,27.9511,9159688.5300148,0
+HOG.US,D,20200716,000000,27.96,28.7654,27.6429,28.7357,4162632.3025612,0
+HOG.US,D,20200717,000000,28.7951,28.9582,27.71,27.7199,3248746.9973971,0
+HOG.US,D,20200720,000000,27.3413,27.6991,26.867,27.1092,2528726.4536118,0
+HOG.US,D,20200721,000000,27.1971,27.7248,26.9638,27.2939,3945149.4118681,0
+HOG.US,D,20200722,000000,26.8571,27.8365,26.7801,27.7199,2353088.5618333,0
+HOG.US,D,20200723,000000,27.537,28.4838,27.4975,28.1449,2423138.5106863,0
+HOG.US,D,20200724,000000,27.8839,28.3385,27.6132,28.1449,2308686.5596721,0
+HOG.US,D,20200727,000000,27.8839,28.4492,27.7338,28.3485,2398202.9226354,0
+HOG.US,D,20200728,000000,26.4885,28.4838,25.1533,28.1359,14209172.936817,0
+HOG.US,D,20200729,000000,27.6913,28.3869,27.2258,27.3413,4468558.9707642,0
+HOG.US,D,20200730,000000,26.7118,26.9263,25.6485,25.7729,3278047.8058697,0
+HOG.US,D,20200731,000000,25.6781,25.7157,24.8133,25.2028,3318508.5624252,0
+HOG.US,D,20200803,000000,25.347,25.7433,24.9715,25.4448,2327118.8395055,0
+HOG.US,D,20200804,000000,25.3857,25.4834,24.7097,25.0753,2875494.3426444,0
+HOG.US,D,20200805,000000,25.4251,25.9588,25.2325,25.7829,1980477.4346067,0
+HOG.US,D,20200806,000000,25.6287,25.8709,25.1148,25.1336,3724320.2569343,0
+HOG.US,D,20200807,000000,25.1435,25.4201,24.8924,25.3767,1462313.4257027,0
+HOG.US,D,20200810,000000,25.5596,26.4845,25.5596,26.3739,1662910.1786126,0
+HOG.US,D,20200811,000000,27.032,27.6714,26.9727,26.9925,1654334.5543488,0
+HOG.US,D,20200812,000000,27.4393,27.5222,25.9667,26.3156,2286478.9814165,0
+HOG.US,D,20200813,000000,26.112,27.6429,25.9667,27.3128,2680684.4918188,0
+HOG.US,D,20200814,000000,27.1092,27.459,26.5468,27.0706,1768890.7282892,0
+HOG.US,D,20200817,000000,27.1486,27.7495,26.9727,27.3216,1555586.8733729,0
+HOG.US,D,20200818,000000,27.4679,27.5637,27.0222,27.0992,1516956.5952,0
+HOG.US,D,20200819,000000,27.1773,27.5173,26.8769,27.2939,1760040.8864236,0
+HOG.US,D,20200820,000000,26.9263,27.2455,26.6071,26.9638,1486891.82256,0
+HOG.US,D,20200821,000000,26.9164,27.1289,26.5616,26.7307,1144621.7093212,0
+HOG.US,D,20200824,000000,27.3611,28.0964,27.0607,27.9314,1797387.0976714,0
+HOG.US,D,20200825,000000,28.0964,28.3286,27.2455,27.3611,1690499.9097247,0
+HOG.US,D,20200826,000000,27.4975,27.5835,26.9263,27.1773,1047722.7204431,0
+HOG.US,D,20200827,000000,27.3513,27.7979,27.2258,27.2544,1451570.3693242,0
+HOG.US,D,20200828,000000,27.3028,27.5934,27.1092,27.5469,1852973.3328694,0
+HOG.US,D,20200831,000000,27.3413,27.3908,26.5379,26.8284,2483252.8778701,0
+HOG.US,D,20200901,000000,26.4608,27.459,25.8215,27.1586,3293977.7236022,0
+HOG.US,D,20200902,000000,27.2841,28.4018,26.9056,28.3089,2527338.1637605,0
+HOG.US,D,20200903,000000,28.2703,28.6973,27.2939,27.449,2626509.8195527,0
+HOG.US,D,20200904,000000,27.5173,27.8068,26.4026,26.7701,2166528.512143,0
+HOG.US,D,20200908,000000,26.3343,27.5549,26.0922,27.1684,2242778.2072925,0
+HOG.US,D,20200909,000000,27.537,28.0144,27.3562,27.9422,2041245.4717933,0
+HOG.US,D,20200910,000000,28.2031,28.213,27.3315,27.3611,2097598.7067779,0
+HOG.US,D,20200911,000000,27.5835,27.5835,26.5428,26.8966,2639655.062598,0
+HOG.US,D,20200914,000000,27.1289,27.1684,26.6535,27.1486,2260279.563902,0
+HOG.US,D,20200915,000000,27.4007,27.6429,26.4114,26.4311,2172140.3601862,0
+HOG.US,D,20200916,000000,26.45,26.4885,25.5348,25.6179,2752191.5378916,0
+HOG.US,D,20200917,000000,25.1129,25.2442,24.7828,24.9695,3896629.0863142,0
+HOG.US,D,20200918,000000,25.0259,25.7008,24.3272,24.4547,6329239.7408037,0
+HOG.US,D,20200921,000000,23.6117,23.6601,22.8557,23.5247,3314689.7534611,0
+HOG.US,D,20200922,000000,23.5435,23.7866,23.1175,23.2144,2626703.0873089,0
+HOG.US,D,20200923,000000,23.1956,23.5247,22.5453,22.5552,2764688.1702996,0
+HOG.US,D,20200924,000000,22.4782,22.7104,21.9652,22.3803,4077062.244569,0
+HOG.US,D,20200925,000000,22.1778,22.5354,21.8535,22.0709,4282533.1900545,0
+HOG.US,D,20200928,000000,22.8754,23.3102,22.6915,23.1669,2198467.2737076,0
+HOG.US,D,20200929,000000,23.0493,23.2242,22.5878,22.8754,1630185.1916731,0
+HOG.US,D,20200930,000000,23.0395,23.8626,22.992,23.7776,3533841.2228459,0
+HOG.US,D,20201001,000000,23.9418,24.3766,23.5721,24.3766,2087900.9152801,0
+HOG.US,D,20201002,000000,23.5068,25.0832,23.4575,25.0071,2571540.826927,0
+HOG.US,D,20201005,000000,25.4637,26.3235,25.3757,26.1407,3911609.8671077,0
+HOG.US,D,20201006,000000,26.5962,26.9727,25.8303,25.9381,2253802.5643844,0
+HOG.US,D,20201007,000000,26.4114,27.0942,26.0231,26.702,1787138.8472239,0
+HOG.US,D,20201008,000000,27.4007,28.4947,27.2841,28.0776,3003548.9033314,0
+HOG.US,D,20201009,000000,28.2615,28.4472,27.0942,27.1486,1910846.4012044,0
+HOG.US,D,20201012,000000,27.371,28.0678,27.2455,27.7693,1694851.9757965,0
+HOG.US,D,20201013,000000,27.8849,27.8849,27.1092,27.3128,1607954.3403369,0
+HOG.US,D,20201014,000000,27.5549,27.6616,27.0419,27.0508,1570389.5645062,0
+HOG.US,D,20201015,000000,26.276,27.5361,26.189,27.5074,1417187.9342968,0
+HOG.US,D,20201016,000000,27.6132,27.875,27.3413,27.6813,1296915.6893872,0
+HOG.US,D,20201019,000000,27.7979,28.0579,27.2841,27.3216,1698668.7610145,0
+HOG.US,D,20201020,000000,27.8168,28.64,27.5074,28.0579,2445372.3976416,0
+HOG.US,D,20201021,000000,28.1557,28.6014,27.8938,28.2713,1844534.31147,0
+HOG.US,D,20201022,000000,28.1557,28.8722,28.0974,28.5816,2547494.6753043,0
+HOG.US,D,20201023,000000,28.7367,29.5492,28.717,29.1341,4116597.1372659,0
+HOG.US,D,20201026,000000,28.5816,28.7961,27.7495,28.0974,2868405.1599198,0
+HOG.US,D,20201027,000000,31.081,36.0431,31.0237,34.2988,42874726.484431,0
+HOG.US,D,20201028,000000,33.7938,34.0952,32.3608,32.8074,7499235.1792149,0
+HOG.US,D,20201029,000000,33.02,33.3777,32.4478,32.8173,3094937.2314732,0
+HOG.US,D,20201030,000000,32.506,32.9024,31.1788,31.8567,3054800.2742998,0
+HOG.US,D,20201102,000000,31.6729,32.7976,31.5139,32.0109,2021431.9852201,0
+HOG.US,D,20201103,000000,32.6404,32.846,32.089,32.2926,1618941.2581252,0
+HOG.US,D,20201104,000000,32.0988,32.1661,31.3142,31.7886,1954893.2359182,0
+HOG.US,D,20201105,000000,32.3321,33.0347,31.8667,32.758,2663544.373895,0
+HOG.US,D,20201106,000000,32.7976,33.3016,32.2352,32.5544,1329270.3307833,0
+HOG.US,D,20201109,000000,34.3957,35.4412,32.0209,32.1088,2767133.8675086,0
+HOG.US,D,20201110,000000,32.1088,34.8423,32.0109,33.6198,4328813.2286327,0
+HOG.US,D,20201111,000000,33.5625,33.8708,32.3222,33.2423,2571259.5262138,0
+HOG.US,D,20201112,000000,32.8638,32.9903,31.9853,32.5258,2317774.191709,0
+HOG.US,D,20201113,000000,33.1554,34.2305,32.9518,34.0072,1924295.2061707,0
+HOG.US,D,20201116,000000,34.5706,34.8799,34.0072,34.8601,1775423.3808257,0
+HOG.US,D,20201117,000000,34.6377,35.0647,33.9489,35.036,1059683.0601242,0
+HOG.US,D,20201118,000000,35.1417,35.5598,34.8028,34.8799,1424799.2435253,0
+HOG.US,D,20201119,000000,34.8897,35.8662,34.699,35.7614,1587439.6257266,0
+HOG.US,D,20201120,000000,35.6824,36.0135,35.4016,36.0135,2060340.5284872,0
+HOG.US,D,20201123,000000,36.5184,38.9683,36.4493,38.5424,3282207.6160582,0
+HOG.US,D,20201124,000000,38.8131,40.5179,38.0394,40.1404,3884412.7427465,0
+HOG.US,D,20201125,000000,39.5584,40.1997,38.5137,39.7146,1396941.3660499,0
+HOG.US,D,20201127,000000,39.7243,39.9477,39.3369,39.6176,733557.38170864,0
+HOG.US,D,20201130,000000,39.5781,39.8498,38.658,39.0375,1950438.9706665,0
+HOG.US,D,20201201,000000,39.7243,39.8548,38.8231,39.2598,2209541.2125797,0
+HOG.US,D,20201202,000000,38.7568,39.1422,38.1165,38.4643,1331590.5557316,0
+HOG.US,D,20201203,000000,38.7371,39.162,38.2024,38.2904,1326505.8935576,0
+HOG.US,D,20201204,000000,38.6105,39.2549,38.0967,38.3863,2004731.0202085,0
+HOG.US,D,20201207,000000,38.0671,38.3863,37.3979,38.1165,1129620.6910664,0
+HOG.US,D,20201208,000000,37.7083,38.4257,37.4958,38.153,1117704.8738003,0
+HOG.US,D,20201209,000000,38.1925,39.2974,38.1065,38.5512,1721198.114906,0
+HOG.US,D,20201210,000000,38.0671,38.8388,37.3683,37.9208,1841605.9508071,0
+HOG.US,D,20201211,000000,37.6115,37.8723,36.6311,36.894,1986773.3088448,0
+HOG.US,D,20201214,000000,37.136,37.136,35.0825,35.1487,2084824.821149,0
+HOG.US,D,20201215,000000,35.8473,35.9443,34.868,35.8196,1892944.3428594,0
+HOG.US,D,20201216,000000,36.1469,36.1962,35.0726,35.5282,1994616.3370062,0
+HOG.US,D,20201217,000000,35.5677,35.5964,34.5636,35.2762,3198922.3674567,0
+HOG.US,D,20201218,000000,35.3523,35.7703,33.86,34.6259,6355135.5963975,0
+HOG.US,D,20201221,000000,33.8787,34.781,33.6949,34.4994,1534263.6721801,0
+HOG.US,D,20201222,000000,34.7712,35.3898,34.2285,35.2169,3965133.9049901,0
+HOG.US,D,20201223,000000,35.5775,36.9324,35.5775,36.3988,1697171.1888717,0
+HOG.US,D,20201224,000000,36.304,36.7685,35.6913,35.9729,421526.08327773,0
+HOG.US,D,20201228,000000,36.4581,36.6509,35.9541,35.964,851288.8133409,0
+HOG.US,D,20201229,000000,36.2841,36.4186,35.0726,35.3443,1125616.7093304,0
+HOG.US,D,20201230,000000,35.5578,36.3593,35.4788,35.875,739111.55298694,0
+HOG.US,D,20201231,000000,35.9729,36.0619,35.2861,35.5775,1030523.9138814,0
+HOG.US,D,20210104,000000,35.8563,35.8563,34.2188,35.043,1612146.5304638,0
+HOG.US,D,20210105,000000,35.0044,35.6617,34.9461,35.3156,1172236.7372599,0
+HOG.US,D,20210106,000000,35.9047,37.1193,35.8662,37.0599,1619317.674907,0
+HOG.US,D,20210107,000000,37.7775,38.0295,37.1855,37.3199,1568992.1677972,0
+HOG.US,D,20210108,000000,37.9119,37.9119,36.7981,37.4859,990023.69427604,0
+HOG.US,D,20210111,000000,36.3988,37.6796,36.3988,37.6401,898380.37412073,0
+HOG.US,D,20210112,000000,37.8062,38.4811,37.5571,38.406,792481.78616281,0
+HOG.US,D,20210113,000000,38.1925,38.9693,38.0571,38.4643,1513263.2584963,0
+HOG.US,D,20210114,000000,38.9793,40.3163,38.8231,39.5494,2519485.0168685,0
+HOG.US,D,20210115,000000,39.0849,39.667,38.1451,39.3765,1401658.7182997,0
+HOG.US,D,20210119,000000,40.2966,40.8104,39.3073,40.7522,1364119.2392957,0
+HOG.US,D,20210120,000000,41.3738,42.1397,40.9083,41.2661,1708259.2939668,0
+HOG.US,D,20210121,000000,41.0723,41.5961,40.2283,40.6553,1167018.5078408,0
+HOG.US,D,20210122,000000,40.3934,40.771,39.8212,40.0831,1024987.9563183,0
+HOG.US,D,20210125,000000,40.1128,40.4803,38.5038,38.7174,1560454.99471,0
+HOG.US,D,20210126,000000,39.0079,40.1128,38.9199,40.0159,1889501.9506772,0
+HOG.US,D,20210127,000000,39.2984,41.1791,39.0662,40.3647,2976300.1734437,0
+HOG.US,D,20210128,000000,40.8104,41.9045,39.5889,39.8113,1680418.6183336,0
+HOG.US,D,20210129,000000,39.3468,39.6473,38.3388,38.8616,2491888.2026449,0
+HOG.US,D,20210201,000000,39.2796,39.6868,38.0967,38.9199,2252217.9711576,0
+HOG.US,D,20210202,000000,33.0467,34.698,30.2449,32.2412,14887237.17565,0
+HOG.US,D,20210203,000000,32.5614,33.1424,31.339,31.999,6633937.9951002,0
+HOG.US,D,20210204,000000,31.9022,31.9892,30.8842,31.0771,5526076.6225196,0
+HOG.US,D,20210205,000000,31.4654,33.7543,30.7963,32.6572,8077266.6582737,0
+HOG.US,D,20210208,000000,33.4439,34.5093,33.1909,34.3551,3822575.1557255,0
+HOG.US,D,20210209,000000,34.3551,35.7999,33.7543,35.2762,3128842.0624117,0
+HOG.US,D,20210210,000000,35.1872,35.711,34.4134,34.4994,2410069.158121,0
+HOG.US,D,20210211,000000,34.5973,35.0528,34.0052,34.5191,3636708.2390878,0
+HOG.US,D,20210212,000000,34.2285,35.5974,34.2285,35.2465,1475379.7426487,0
+HOG.US,D,20210216,000000,35.7209,35.8997,34.6931,34.9066,1920843.7071307,0
+HOG.US,D,20210217,000000,34.4608,34.6931,33.7375,33.9183,1563617.0980522,0
+HOG.US,D,20210218,000000,33.9282,34.7415,33.7829,34.0052,1730017.6005796,0
+HOG.US,D,20210219,000000,34.4895,35.12,34.282,34.868,1202357.1629187,0
+HOG.US,D,20210222,000000,34.7515,35.4481,34.3837,34.4214,1883323.453715,0
+HOG.US,D,20210223,000000,34.0152,34.9066,33.0071,34.9066,1971763.1837323,0
+HOG.US,D,20210224,000000,35.1971,36.4877,34.7128,36.2941,1937783.4741868,0
+HOG.US,D,20210225,000000,36.0806,36.5273,34.2188,34.4134,1680909.3767722,0
+HOG.US,D,20210226,000000,34.2285,35.0143,33.5209,34.5784,1156465.6835992,0
+HOG.US,D,20210301,000000,35.0844,35.9007,34.8314,35.1704,1204712.8034244,0
+HOG.US,D,20210302,000000,35.2989,35.6664,34.6842,35.0844,1301363.8834005,0
+HOG.US,D,20210303,000000,35.3552,36.4858,35.1367,35.5618,1555434.0805393,0
+HOG.US,D,20210304,000000,35.2889,35.7061,33.4962,34.1871,1997904.9244819,0
+HOG.US,D,20210305,000000,34.8117,35.1902,32.757,34.0429,2607828.6189442,0
+HOG.US,D,20210308,000000,34.276,36.1734,34.276,35.8623,2221777.7936088,0
+HOG.US,D,20210309,000000,35.9788,36.1241,34.7622,35.1803,1476620.2990318,0
+HOG.US,D,20210310,000000,35.5222,35.8533,35.042,35.2297,1627261.8903754,0
+HOG.US,D,20210311,000000,35.4036,36.3623,35.0548,35.9205,1274727.3367199,0
+HOG.US,D,20210312,000000,35.8246,37.7913,35.8246,37.6826,1998741.7435104,0
+HOG.US,D,20210315,000000,37.9159,38.0245,36.466,36.8268,2453907.5469825,0
+HOG.US,D,20210316,000000,36.7488,37.0699,35.7258,35.7456,1182237.0788055,0
+HOG.US,D,20210317,000000,35.7258,36.0678,34.9866,35.9205,1354782.6864837,0
+HOG.US,D,20210318,000000,35.6961,36.3395,35.0113,35.1417,1085233.8670012,0
+HOG.US,D,20210319,000000,35.0261,35.1803,33.9736,34.3155,2692487.9911741,0
+HOG.US,D,20210322,000000,34.3155,34.8414,33.9539,34.3354,1517424.0805581,0
+HOG.US,D,20210323,000000,34.0724,34.3254,32.757,33.0595,1704648.930855,0
+HOG.US,D,20210324,000000,33.5655,33.9835,32.4556,32.5723,2501929.0191133,0
+HOG.US,D,20210325,000000,32.095,34.6941,31.998,34.4598,2476237.5618796,0
+HOG.US,D,20210326,000000,34.4796,35.4925,34.4024,35.4333,1428886.1988529,0
+HOG.US,D,20210329,000000,35.1803,36.0776,35.1417,35.5717,1611962.3695651,0
+HOG.US,D,20210330,000000,35.5905,36.6499,35.5717,36.5352,1407816.9778005,0
+HOG.US,D,20210331,000000,39.3181,39.7173,38.6462,39.0365,3785729.821647,0
+HOG.US,D,20210401,000000,39.1422,39.3083,38.0621,38.8991,1583804.977661,0
+HOG.US,D,20210405,000000,39.075,39.7945,38.8606,39.669,1917028.9456588,0
+HOG.US,D,20210406,000000,39.4447,40.5061,39.25,39.8637,1440091.6812242,0
+HOG.US,D,20210407,000000,39.5414,39.9516,39.2796,39.4545,963694.75700856,0
+HOG.US,D,20210408,000000,39.4743,39.6591,38.7351,39.5128,912531.4189972,0
+HOG.US,D,20210409,000000,40.8273,41.8403,40.5061,40.9349,2278720.950593,0
+HOG.US,D,20210412,000000,40.9053,40.9823,40.1997,40.8371,1309130.0092087,0
+HOG.US,D,20210413,000000,40.5743,40.9053,39.6986,39.9122,1789068.4891674,0
+HOG.US,D,20210414,000000,41.0901,42.0437,39.4249,39.6393,4674912.2695664,0
+HOG.US,D,20210415,000000,39.669,39.9804,38.6265,39.3675,2582417.4505507,0
+HOG.US,D,20210416,000000,39.669,40.1553,39.1522,39.3083,2242955.2850796,0
+HOG.US,D,20210419,000000,43.7762,45.2073,42.4529,43.1151,17910575.280599,0
+HOG.US,D,20210420,000000,43.6013,46.2628,43.4164,44.9642,7035900.5244529,0
+HOG.US,D,20210421,000000,45.0225,46.3072,44.4968,46.2202,2604589.6132488,0
+HOG.US,D,20210422,000000,46.2202,46.912,45.5582,46.7944,2736105.7917065,0
+HOG.US,D,20210423,000000,45.6273,46.8142,45.4415,46.7351,3102772.1646501,0
+HOG.US,D,20210426,000000,47.2124,47.5435,46.8241,46.9397,2206008.7636943,0
+HOG.US,D,20210427,000000,46.9981,48.011,46.7944,47.9053,1722534.7992308,0
+HOG.US,D,20210428,000000,47.6424,48.8145,47.1827,48.5961,3259242.1448737,0
+HOG.US,D,20210429,000000,48.9261,49.3264,47.7184,47.7678,2369276.5071986,0
+HOG.US,D,20210430,000000,47.2124,47.7134,46.8922,47.0869,1587262.5479395,0
+HOG.US,D,20210503,000000,47.4941,47.8163,47.0524,47.3893,1250808.6811039,0
+HOG.US,D,20210504,000000,47.2124,47.7284,46.1333,46.6195,1872617.8366401,0
+HOG.US,D,20210505,000000,47.0474,48.5961,47.0474,47.9813,2203829.1891027,0
+HOG.US,D,20210506,000000,48.0505,48.4112,46.74,47.6611,1765289.472035,0
+HOG.US,D,20210507,000000,47.6611,48.4675,46.9981,48.3925,1878360.2163093,0
+HOG.US,D,20210510,000000,48.4379,48.5268,46.745,46.745,2480600.758555,0
+HOG.US,D,20210511,000000,46.1136,46.8922,45.7715,46.0344,2013703.2987155,0
+HOG.US,D,20210512,000000,45.7528,46.0344,43.7762,43.884,1995876.1189777,0
+HOG.US,D,20210513,000000,44.1468,45.4602,44.0303,45.0225,2167566.6939123,0
+HOG.US,D,20210514,000000,45.6075,46.4534,45.2616,46.4248,1185998.2110047,0
+HOG.US,D,20210517,000000,46.7351,50.6289,46.7351,50.5824,5404663.9966607,0
+HOG.US,D,20210518,000000,50.2207,50.6773,48.8392,48.8589,1890099.9676612,0
+HOG.US,D,20210519,000000,48.011,48.6059,47.3103,47.6611,2249626.5642267,0
+HOG.US,D,20210520,000000,47.6897,47.6897,45.6846,46.9981,3067900.9949301,0
+HOG.US,D,20210521,000000,47.3893,47.5435,46.7064,46.7845,1511071.5414279,0
+HOG.US,D,20210524,000000,46.8042,46.8042,45.9287,46.2677,1742491.97178,0
+HOG.US,D,20210525,000000,46.2578,46.9782,45.1598,45.3536,1709443.1854581,0
+HOG.US,D,20210526,000000,45.315,47.0375,45.315,46.6966,2764265.2073566,0
+HOG.US,D,20210527,000000,46.9298,47.3103,46.493,47.0178,1192519.7329374,0
+HOG.US,D,20210528,000000,47.0869,47.504,46.659,47.1827,913391.51110625,0
+HOG.US,D,20210601,000000,47.504,47.6325,47.0128,47.1462,1892683.2796075,0
+HOG.US,D,20210602,000000,48.6642,48.673,46.2005,47.3301,2472783.0272204,0
+HOG.US,D,20210603,000000,47.3893,48.2738,46.9693,47.6809,1551117.430025,0
+HOG.US,D,20210604,000000,48.5071,48.5071,46.5315,46.7747,1509217.7899647,0
+HOG.US,D,20210607,000000,46.5315,46.7351,45.5482,45.9197,1494123.6793875,0
+HOG.US,D,20210608,000000,46.153,48.3134,45.3051,46.7163,3261291.1878393,0
+HOG.US,D,20210609,000000,46.649,46.8439,46.151,46.5008,941671.33965166,0
+HOG.US,D,20210610,000000,46.4921,46.7094,45.4434,45.4563,1371803.4033851,0
+HOG.US,D,20210611,000000,45.7103,46.2962,45.7004,46.2865,1346245.5133967,0
+HOG.US,D,20210614,000000,46.2962,46.5898,45.6816,45.9168,1639664.4185878,0
+HOG.US,D,20210615,000000,46.2083,46.5503,45.0956,46.5108,1306980.7908092,0
+HOG.US,D,20210616,000000,46.4921,46.7944,45.0857,45.3298,1941689.3042349,0
+HOG.US,D,20210617,000000,45.0175,45.389,43.2495,43.5923,2267141.075186,0
+HOG.US,D,20210618,000000,43.0053,43.2792,42.372,42.7415,2596870.0336019,0
+HOG.US,D,20210621,000000,43.2109,45.0175,43.1131,44.8713,1843600.3526269,0
+HOG.US,D,20210622,000000,44.9395,44.9878,44.0796,44.9582,984287.38584524,0
+HOG.US,D,20210623,000000,45.3496,45.5432,44.4898,44.5392,984403.75124823,0
+HOG.US,D,20210624,000000,45.1737,46.3161,45.0956,45.984,1588530.4248954,0
+HOG.US,D,20210625,000000,46.1016,46.3754,45.6628,46.2083,1704698.5126354,0
+HOG.US,D,20210628,000000,45.5839,45.818,44.7932,44.9108,1138809.5104102,0
+HOG.US,D,20210629,000000,45.3001,45.4375,44.5975,45.056,1434265.3160902,0
+HOG.US,D,20210630,000000,44.8119,45.9643,44.5195,44.7437,1622269.3086506,0
+HOG.US,D,20210701,000000,44.8613,46.3952,44.7339,45.8872,1280176.273199,0
+HOG.US,D,20210702,000000,45.9741,46.1213,45.0956,45.7004,825918.1198702,0
+HOG.US,D,20210706,000000,45.2024,45.4177,44.216,44.7339,1801167.455459,0
+HOG.US,D,20210707,000000,44.8219,45.0322,43.7091,44.4798,1448510.4651621,0
+HOG.US,D,20210708,000000,43.4353,44.1874,42.9471,43.2792,2242569.7614402,0
+HOG.US,D,20210709,000000,43.8069,44.5195,43.1813,44.4601,2539034.4045706,0
+HOG.US,D,20210712,000000,44.1587,45.0956,43.8167,45.0175,1436047.2245656,0
+HOG.US,D,20210713,000000,44.7536,44.7932,43.4017,43.5923,1537292.208277,0
+HOG.US,D,20210714,000000,43.6508,44.2753,43.3573,43.4452,931278.39135518,0
+HOG.US,D,20210715,000000,42.9856,43.5332,42.4925,42.8987,1606064.1614431,0
+HOG.US,D,20210716,000000,42.6061,43.2989,41.9707,42.029,1881952.3657058,0
+HOG.US,D,20210719,000000,40.6335,41.4825,40.008,40.9359,1989741.1325575,0
+HOG.US,D,20210720,000000,40.9943,42.9955,40.8184,42.7712,2628747.0709093,0
+HOG.US,D,20210721,000000,43.0646,43.0844,39.2026,39.6956,8123439.4383064,0
+HOG.US,D,20210722,000000,39.6759,39.9398,38.8261,39.0899,3540120.907115,0
+HOG.US,D,20210723,000000,39.5484,40.2037,39.3142,39.6562,2590678.3822899,0
+HOG.US,D,20210726,000000,39.7925,40.6918,39.5929,39.8618,1901769.8997713,0
+HOG.US,D,20210727,000000,39.3044,39.4516,38.495,38.6896,1638240.713179,0
+HOG.US,D,20210728,000000,38.9337,39.1876,37.9276,38.0938,1799326.8583457,0
+HOG.US,D,20210729,000000,38.6896,39.4516,38.6699,38.8843,2144579.9733933,0
+HOG.US,D,20210730,000000,38.8358,39.5386,38.4209,38.6896,1278075.6247068,0
+HOG.US,D,20210802,000000,39.1285,39.8419,38.2804,38.2894,1695127.2052713,0
+HOG.US,D,20210803,000000,38.3279,39.3538,37.8199,38.9634,2024604.2072929,0
+HOG.US,D,20210804,000000,38.4653,38.9535,38.0739,38.0838,1501723.8580123,0
+HOG.US,D,20210805,000000,38.3378,38.6896,38.0641,38.3279,1757781.3738596,0
+HOG.US,D,20210806,000000,38.6699,39.08,38.2804,38.8843,1177878.9414953,0
+HOG.US,D,20210809,000000,38.8458,39.1195,38.49,38.7964,1214471.3073063,0
+HOG.US,D,20210810,000000,39.1096,39.5484,38.7391,39.4615,1186184.3956494,0
+HOG.US,D,20210811,000000,39.8123,41.023,39.5297,40.8777,2077989.6185648,0
+HOG.US,D,20210812,000000,40.769,40.9182,40.0711,40.5841,854623.94697786,0
+HOG.US,D,20210813,000000,40.4182,40.5159,39.8568,39.9398,886734.72696426,0
+HOG.US,D,20210816,000000,39.7253,40.2136,39.0177,40.174,781971.46059028,0
+HOG.US,D,20210817,000000,39.7441,39.7441,38.7421,39.4318,1160901.7351358,0
+HOG.US,D,20210818,000000,39.422,40.1157,39.1946,39.3636,1590658.3939606,0
+HOG.US,D,20210819,000000,39.0316,39.3735,38.0641,38.3378,947919.6558556,0
+HOG.US,D,20210820,000000,38.241,38.8261,38.1619,38.6215,921375.18962432,0
+HOG.US,D,20210823,000000,39.0701,39.0988,38.5236,38.6016,1187615.1841697,0
+HOG.US,D,20210824,000000,38.9535,39.7688,38.6115,39.6759,1277835.8107893,0
+HOG.US,D,20210825,000000,39.8419,40.2323,39.3044,39.3142,985293.18767629,0
+HOG.US,D,20210826,000000,39.1383,39.3418,38.0364,38.2508,1325527.4122993,0
+HOG.US,D,20210827,000000,38.0838,38.7677,38.0542,38.572,1434932.140443,0
+HOG.US,D,20210830,000000,38.7193,39.2075,38.152,38.914,1176380.3574794,0
+HOG.US,D,20210831,000000,39.2658,39.3438,38.4563,38.6016,1100579.9339727,0
+HOG.US,D,20210901,000000,38.6115,39.0997,38.3763,38.9238,864071.80582745,0
+HOG.US,D,20210902,000000,38.914,39.0602,38.4356,38.485,823959.13360772,0
+HOG.US,D,20210903,000000,38.2894,38.5622,38.1322,38.241,648335.40805217,0
+HOG.US,D,20210907,000000,38.2804,38.3763,37.484,37.5481,1201892.7131798,0
+HOG.US,D,20210908,000000,37.3615,37.3615,36.0212,36.2288,1863558.5370491,0
+HOG.US,D,20210909,000000,36.0915,36.9344,35.9838,36.4147,1044894.5352139,0
+HOG.US,D,20210910,000000,36.6696,37.1499,36.3563,36.375,1447859.8307785,0
+HOG.US,D,20210913,000000,36.7685,37.0916,36.3563,37.0234,1495608.0971803,0
+HOG.US,D,20210914,000000,37.1796,37.1796,36.6548,37.0333,1059662.8226628,0
+HOG.US,D,20210915,000000,37.229,38.1895,36.9641,38.0235,1139039.2055969,0
+HOG.US,D,20210916,000000,37.9149,38.1205,37.4049,37.5235,1229538.0973107,0
+HOG.US,D,20210917,000000,37.3081,37.4544,36.7882,37.0916,2504108.5937048,0
+HOG.US,D,20210920,000000,36.1794,37.0136,35.9343,36.4246,1955048.0524978,0
+HOG.US,D,20210921,000000,36.7882,36.7882,35.9047,36.1202,1482402.1417508,0
+HOG.US,D,20210922,000000,36.5036,37.2388,36.2684,36.9641,1464575.973886,0
+HOG.US,D,20210923,000000,37.3466,37.7685,37.234,37.5916,1479736.8680858,0
+HOG.US,D,20210924,000000,37.4346,37.4346,37.1598,37.2093,857656.53056705,0
+HOG.US,D,20210927,000000,37.5334,37.9445,37.2685,37.4346,1016969.8741159,0
+HOG.US,D,20210928,000000,37.6303,38.239,36.9444,37.1302,1375842.8006785,0
+HOG.US,D,20210929,000000,37.3752,37.6203,36.7289,36.9247,838936.87878195,0
+HOG.US,D,20210930,000000,36.8564,36.9888,35.8463,35.8948,1574706.2150205,0
+HOG.US,D,20211001,000000,36.1014,36.3465,35.5134,36.1102,1430879.5887998,0
+HOG.US,D,20211004,000000,36.3653,36.6646,35.9541,36.2684,1321238.0823578,0
+HOG.US,D,20211005,000000,36.3563,36.7191,35.793,35.875,2373773.2711193,0
+HOG.US,D,20211006,000000,35.3849,35.4244,34.62,35.2979,2134729.3890619,0
+HOG.US,D,20211007,000000,35.7486,36.2486,35.5914,35.6794,1379886.2454641,0
+HOG.US,D,20211008,000000,35.7288,36.8268,35.5914,36.4937,1283737.0545304,0
+HOG.US,D,20211011,000000,36.5529,36.8653,36.2091,36.2486,1315204.2832446,0
+HOG.US,D,20211012,000000,36.3178,36.6894,35.8652,36.0915,1539720.7036437,0
+HOG.US,D,20211013,000000,36.0431,36.1399,35.3463,35.7584,988942.00196478,0
+HOG.US,D,20211014,000000,35.8366,37.6203,35.3375,36.9247,3516691.9980646,0
+HOG.US,D,20211015,000000,37.3268,37.5235,36.5629,36.5816,1242340.3153855,0
+HOG.US,D,20211018,000000,36.1014,37.0966,35.9146,36.7685,1148843.243767,0
+HOG.US,D,20211019,000000,36.8564,36.8752,35.7979,35.9245,1286500.4798831,0
+HOG.US,D,20211020,000000,35.7979,36.4344,35.4935,35.8553,1543215.7132257,0
+HOG.US,D,20211021,000000,35.8276,36.13,35.4738,36.0915,1322365.3089573,0
+HOG.US,D,20211022,000000,36.1894,36.5728,35.9748,36.1794,1433308.0841665,0
+HOG.US,D,20211025,000000,36.474,36.6202,35.9343,36.2288,1887720.0422018,0
+HOG.US,D,20211026,000000,36.2585,36.2634,34.7485,34.7782,2680741.1567106,0
+HOG.US,D,20211027,000000,35.4343,38.0414,35.2979,36.0135,7166343.1055838,0
+HOG.US,D,20211028,000000,36.6399,36.7191,35.8553,36.2783,1732517.9389342,0
+HOG.US,D,20211029,000000,36.1202,36.4542,35.7486,35.7782,1787553.7151824,0
+HOG.US,D,20211101,000000,39.082,39.7096,37.8664,39.0237,5863398.6764488,0
+HOG.US,D,20211102,000000,39.082,39.5138,37.5136,37.6896,1894783.9280997,0
+HOG.US,D,20211103,000000,37.4147,38.9347,37.3565,38.484,1340215.7617757,0
+HOG.US,D,20211104,000000,38.5137,38.6956,36.9562,37.0531,1348689.1868594,0
+HOG.US,D,20211105,000000,37.3268,38.0532,37.1993,37.3654,1278833.5176358,0
+HOG.US,D,20211108,000000,37.4247,37.6016,36.9295,37.1203,1260762.4764883,0
+HOG.US,D,20211109,000000,37.2586,37.645,36.5529,36.9344,957857.26127081,0
+HOG.US,D,20211110,000000,36.6696,37.2191,36.2091,36.4344,933778.72970983,0
+HOG.US,D,20211111,000000,36.5728,37.1302,36.3366,36.9543,1810677.0385658,0
+HOG.US,D,20211112,000000,37.0817,37.6401,37.0136,37.6401,838329.75494026,0
+HOG.US,D,20211115,000000,38.1015,38.5918,37.8368,37.9149,887202.21232235,0
+HOG.US,D,20211116,000000,37.9149,38.0335,37.3752,37.984,1004409.4937046,0
+HOG.US,D,20211117,000000,38.1303,38.2687,37.1697,37.2388,1635980.1887419,0
+HOG.US,D,20211118,000000,37.3654,37.5136,36.6153,37.229,769475.84005545,0
+HOG.US,D,20211119,000000,37.0333,37.483,36.4393,36.6598,868954.09338762,0
+HOG.US,D,20211122,000000,36.8653,38.6303,36.5135,38.4643,1679091.0408664,0
+HOG.US,D,20211123,000000,38.5335,38.9693,37.7587,38.5433,1485460.0221668,0
+HOG.US,D,20211124,000000,38.1205,38.1994,37.724,38.0532,996640.33227726,0
+HOG.US,D,20211126,000000,36.6598,37.0343,36.0826,36.6696,805569.35244326,0
+HOG.US,D,20211129,000000,37.2586,37.3752,36.2981,36.9344,937039.99661271,0
+HOG.US,D,20211130,000000,36.6795,36.8465,34.9144,35.9146,1615395.6548898,0
+HOG.US,D,20211201,000000,36.6499,37.3081,35.885,35.9146,1230165.4586138,0
+HOG.US,D,20211202,000000,36.2684,36.9937,36.1202,36.6499,1232013.1388386,0
+HOG.US,D,20211203,000000,36.5916,36.9048,35.543,35.7979,1111849.1643473,0
+HOG.US,D,20211206,000000,36.13,37.4938,35.8463,36.9444,2099893.6348995,0
+HOG.US,D,20211207,000000,37.3585,37.9286,37.2003,37.7419,917499.71576827,0
+HOG.US,D,20211208,000000,37.7814,37.7834,37.1026,37.3288,1032520.3394474,0
+HOG.US,D,20211209,000000,36.7575,37.1608,36.3247,36.4423,1014657.7441521,0
+HOG.US,D,20211210,000000,36.807,36.895,35.7436,36.2358,1149282.3966792,0
+HOG.US,D,20211213,000000,41.4528,43.294,37.8209,37.9386,21250433.352918,0
+HOG.US,D,20211214,000000,37.309,37.8556,36.5312,37.23,3402798.6009848,0
+HOG.US,D,20211215,000000,37.4167,37.7023,36.6489,37.3386,2233437.6069883,0
+HOG.US,D,20211216,000000,37.6045,37.7715,36.2061,36.4324,2128462.8591427,0
+HOG.US,D,20211217,000000,36.1271,36.4522,35.4383,35.8424,2950708.8916439,0
+HOG.US,D,20211220,000000,35.5172,35.6447,33.9124,34.533,1940779.6303453,0
+HOG.US,D,20211221,000000,34.6407,34.9361,34.3117,34.7,1664008.0608931,0
+HOG.US,D,20211222,000000,34.6506,35.1823,34.5726,34.8571,1978632.790001,0
+HOG.US,D,20211223,000000,34.9361,36.1764,34.8087,35.6744,2784444.9919809,0
+HOG.US,D,20211227,000000,35.7831,35.97,35.3009,35.8326,1183182.1682524,0
+HOG.US,D,20211228,000000,35.871,36.8653,35.8424,36.6588,4120391.6612765,0
+HOG.US,D,20211229,000000,36.6192,36.9937,36.4324,36.7971,935469.5696089,0
+HOG.US,D,20211230,000000,36.7971,37.4266,36.7971,37.0629,1208137.9937646,0
+HOG.US,D,20211231,000000,36.895,37.3189,36.551,37.1026,835295.14760494,0
+HOG.US,D,20220103,000000,37.2892,37.5452,36.974,37.1123,1167015.4722215,0
+HOG.US,D,20220104,000000,37.4859,38.5799,37.4859,38.4209,1480925.8189424,0
+HOG.US,D,20220105,000000,38.3912,39.3172,37.7221,37.8407,1871344.9003186,0
+HOG.US,D,20220106,000000,38.0769,38.4307,37.3288,38.2538,1618399.906033,0
+HOG.US,D,20220107,000000,38.5098,39.1789,37.7517,39.0909,1790580.2275331,0
+HOG.US,D,20220110,000000,38.9031,38.9723,37.4958,38.4307,2230663.0510319,0
+HOG.US,D,20220111,000000,37.9682,38.2834,37.48,38.1945,2045033.9245654,0
+HOG.US,D,20220112,000000,38.4505,38.5395,37.4266,37.5848,1292881.3514592,0
+HOG.US,D,20220113,000000,37.6727,38.2538,37.5354,37.7221,905522.17424501,0
+HOG.US,D,20220114,000000,37.3288,37.7913,36.9641,37.5848,1174511.4279201,0
+HOG.US,D,20220118,000000,37.1608,37.2596,35.1033,35.3108,2340661.7486672,0
+HOG.US,D,20220119,000000,35.5865,35.7337,34.8769,34.9856,1919475.6547409,0
+HOG.US,D,20220120,000000,34.9066,35.2909,33.6861,33.7848,2006175.9749518,0
+HOG.US,D,20220121,000000,33.607,33.863,32.8885,32.9181,2218665.2720472,0
+HOG.US,D,20220124,000000,32.3371,34.0506,31.6235,33.9321,2689283.3891631,0
+HOG.US,D,20220125,000000,33.105,34.2474,32.6127,33.7157,1532618.3665691,0
+HOG.US,D,20220126,000000,33.942,34.533,33.2532,33.5092,2201420.9311973,0
+HOG.US,D,20220127,000000,33.8145,34.2474,32.593,32.849,1928206.0955842,0
+HOG.US,D,20220128,000000,32.6919,33.2829,32.1602,33.2136,1399270.6978559,0
+HOG.US,D,20220131,000000,32.9775,34.0803,32.9379,34.0309,1720916.8141928,0
+HOG.US,D,20220201,000000,34.7889,35.3691,34.2474,35.3592,1932430.6656492,0
+HOG.US,D,20220202,000000,35.8909,36.3346,35.0548,35.8029,1646987.3439914,0
+HOG.US,D,20220203,000000,35.2416,36.7971,34.8571,35.0449,3619366.7584232,0
+HOG.US,D,20220204,000000,34.7,35.5469,34.3847,35.1922,3038174.1878954,0
+HOG.US,D,20220207,000000,35.4581,36.3633,34.9461,35.5568,3030536.569967,0
+HOG.US,D,20220208,000000,39.3568,41.1188,37.9089,41.0793,9749662.1350394,0
+HOG.US,D,20220209,000000,41.4331,43.1368,41.1287,42.6535,4146236.9232167,0
+HOG.US,D,20220210,000000,42.0637,43.7664,41.8076,41.9154,3275740.7352713,0
+HOG.US,D,20220211,000000,41.9747,42.0637,40.5723,41.0693,2285377.0516439,0
+HOG.US,D,20220214,000000,41.1672,41.5714,40.1048,40.3213,1981890.0094116,0
+HOG.US,D,20220215,000000,40.5674,42.0043,40.5674,41.3935,1680968.0654103,0
+HOG.US,D,20220216,000000,41.0793,41.9252,41.0052,41.6307,1683274.1241356,0
+HOG.US,D,20220217,000000,41.2462,41.8175,41.0595,41.1672,1320203.9480809,0
+HOG.US,D,20220218,000000,40.9508,42.0834,40.853,41.3551,1526083.6902864,0
+HOG.US,D,20220222,000000,40.7344,41.6742,39.75,40.0455,2308739.1770718,0
+HOG.US,D,20220223,000000,40.6652,41.1188,39.8972,39.9467,1934833.8641892,0
+HOG.US,D,20220224,000000,38.2834,39.6028,38.1253,39.504,1629463.7261745,0
+HOG.US,D,20220225,000000,39.4022,40.4794,39.3626,40.3608,1628537.862316,0
+HOG.US,D,20220228,000000,40.2126,40.8253,39.8073,40.8154,1830065.5384499,0
+HOG.US,D,20220301,000000,40.6572,40.9538,39.3331,39.5504,1688272.7770987,0
+HOG.US,D,20220302,000000,39.5701,41.1118,39.5307,40.8351,1792476.4776654,0
+HOG.US,D,20220303,000000,40.7561,41.3441,40.3213,40.9044,1337124.4895485,0
+HOG.US,D,20220304,000000,40.094,40.094,37.7419,38.493,2826850.568576,0
+HOG.US,D,20220307,000000,37.9494,38.3546,35.6863,36.1804,3434810.2174103,0
+HOG.US,D,20220308,000000,36.1508,38.0186,36.0125,36.8031,2573022.2091007,0
+HOG.US,D,20220309,000000,37.8605,39.0267,37.4849,38.6215,1741953.6553069,0
+HOG.US,D,20220310,000000,37.7517,38.493,37.5641,38.3447,1821988.7676094,0
+HOG.US,D,20220311,000000,38.7894,39.0959,37.9396,38.0581,1780449.3543616,0
+HOG.US,D,20220314,000000,38.4633,39.4516,37.0798,37.4751,2165811.0941368,0
+HOG.US,D,20220315,000000,37.5145,38.1175,37.1984,37.5936,1161365.1730017,0
+HOG.US,D,20220316,000000,38.2756,39.8469,37.9296,38.9773,2024562.7204971,0
+HOG.US,D,20220317,000000,38.5028,39.2638,38.2657,38.6412,1813869.4981,0
+HOG.US,D,20220318,000000,38.6215,40.252,38.1372,39.8765,2492268.666919,0
+HOG.US,D,20220321,000000,40.0841,40.3905,38.7104,38.9773,2814211.2620654,0
+HOG.US,D,20220322,000000,39.422,39.9951,39.1896,39.4318,1571451.019356,0
+HOG.US,D,20220323,000000,39.0563,39.1225,37.3367,37.3367,2170491.0070831,0
+HOG.US,D,20220324,000000,37.5541,37.8309,36.9513,37.7023,1739558.5517516,0
+HOG.US,D,20220325,000000,37.6727,38.1767,37.2775,38.157,1287962.6364685,0
+HOG.US,D,20220328,000000,38.0581,38.6709,37.8309,38.6512,1011572.5431634,0
+HOG.US,D,20220329,000000,39.2046,40.0445,39.1403,39.8272,1586234.4849008,0
+HOG.US,D,20220330,000000,39.5307,39.9655,39.3725,39.4911,1165500.6982365,0
+HOG.US,D,20220331,000000,39.2046,39.748,38.8981,38.9377,1259700.0097653,0
+HOG.US,D,20220401,000000,39.1353,39.3825,37.9198,38.3052,1294751.2928916,0
+HOG.US,D,20220404,000000,38.236,38.4633,37.6134,38.3447,1140962.776302,0
+HOG.US,D,20220405,000000,37.7221,38.2756,36.3286,36.388,2663282.2987701,0
+HOG.US,D,20220406,000000,35.9235,36.3683,35.5282,36.0125,2099543.5268175,0
+HOG.US,D,20220407,000000,35.7851,36.8623,35.3552,36.5559,2005299.6928736,0
+HOG.US,D,20220408,000000,36.3683,38.0384,36.3683,37.4553,1597252.7707543,0
+HOG.US,D,20220411,000000,37.3268,38.6807,37.1885,37.7715,1455080.5570022,0
+HOG.US,D,20220412,000000,37.9791,38.6512,36.9908,37.3071,1056582.6810393,0
+HOG.US,D,20220413,000000,37.0896,37.9791,37.0896,37.7517,877732.09226523,0
+HOG.US,D,20220414,000000,37.6035,38.2557,37.5244,37.7517,1048024.2586178,0
+HOG.US,D,20220418,000000,37.6727,38.1569,37.4454,37.9791,976289.54110419,0
+HOG.US,D,20220419,000000,38.3052,40.3559,38.3052,40.2224,1999937.7774786,0
+HOG.US,D,20220420,000000,40.3213,41.2997,40.2126,40.7561,2124293.9420966,0
+HOG.US,D,20220421,000000,41.2997,41.7542,38.6412,38.7202,1645496.8549602,0
+HOG.US,D,20220422,000000,38.4239,38.6709,37.1786,37.4157,1834298.2034994,0
+HOG.US,D,20220425,000000,37.1589,37.9,35.8627,37.8605,2279627.5888632,0
+HOG.US,D,20220426,000000,37.0699,37.6035,35.8691,36.0619,2851936.9257142,0
+HOG.US,D,20220427,000000,35.3108,37.1589,34.5893,35.8939,3472835.3954878,0
+HOG.US,D,20220428,000000,35.5775,37.0451,34.7979,36.6252,1787544.6083247,0
+HOG.US,D,20220429,000000,36.6252,37.6332,35.9531,36.0222,1810366.3935335,0
+HOG.US,D,20220502,000000,35.8939,36.6943,35.5578,36.22,1561116.7596975,0
+HOG.US,D,20220503,000000,36.7042,38.4239,36.2891,38.2954,2352331.6807773,0
+HOG.US,D,20220504,000000,38.1273,40.6869,37.8407,40.5782,3726115.3197595,0
+HOG.US,D,20220505,000000,39.9754,40.173,36.6746,36.9414,1803922.7858272,0
+HOG.US,D,20220506,000000,36.9513,38.9377,36.3188,37.9,2060200.8900035,0
+HOG.US,D,20220509,000000,37.0996,37.5641,36.1212,36.2101,1678220.8300267,0
+HOG.US,D,20220510,000000,36.6053,37.0501,35.2317,36.7141,1877004.3063962,0
+HOG.US,D,20220511,000000,36.8425,37.0304,35.2614,35.3898,3241181.2224569,0
+HOG.US,D,20220512,000000,35.0835,35.1033,33.9049,35.0143,2229672.4272968,0
+HOG.US,D,20220513,000000,35.8939,37.3367,35.6961,37.0501,1496605.8040269,0
+HOG.US,D,20220516,000000,36.8525,36.8623,35.9333,36.1804,1459195.8447757,0
+HOG.US,D,20220517,000000,37.0304,37.9691,36.4571,37.9593,1145593.1074678,0
+HOG.US,D,20220518,000000,37.0599,37.396,35.1329,35.3306,2018496.5414456,0
+HOG.US,D,20220519,000000,31.5059,33.5319,31.2885,32.0495,5481082.6746129,0
+HOG.US,D,20220520,000000,32.3657,32.5298,30.7549,31.9606,3029961.8260636,0
+HOG.US,D,20220523,000000,32,32.603,31.5653,31.9506,1662725.0058409,0
+HOG.US,D,20220524,000000,31.2293,31.4615,30.063,31.249,2334715.9825111,0
+HOG.US,D,20220525,000000,31.0908,33.4133,31.0414,33.2156,1688369.9169134,0
+HOG.US,D,20220526,000000,33.7493,35.3306,33.7493,34.9154,1574071.7706059,0
+HOG.US,D,20220527,000000,35.1427,35.9235,35.0044,35.9136,1215685.5549897,0
+HOG.US,D,20220531,000000,35.9729,35.9729,34.3324,34.7672,2607572.6150577,0
+HOG.US,D,20220601,000000,35.2903,35.3103,33.5135,33.6028,3151225.2413827,0
+HOG.US,D,20220602,000000,33.027,36.0547,32.7987,35.876,2935548.024498,0
+HOG.US,D,20220603,000000,35.2407,35.3747,34.4068,34.6749,2052502.6273875,0
+HOG.US,D,20220606,000000,35.3797,35.5753,34.2778,35.0422,1882845.5223009,0
+HOG.US,D,20220607,000000,34.3374,34.8933,34.1388,34.8138,944954.55591366,0
+HOG.US,D,20220608,000000,34.8734,35.3351,34.3374,34.9429,1075321.703456,0
+HOG.US,D,20220609,000000,34.526,35.0511,34.2877,34.7245,1635045.6952024,0
+HOG.US,D,20220610,000000,33.9006,34.4366,32.3123,32.3619,1995182.9885334,0
+HOG.US,D,20220613,000000,31.121,31.2501,30.2723,30.6346,2008509.3185171,0
+HOG.US,D,20220614,000000,30.7835,31.3692,30.6445,31.1112,1447266.2319325,0
+HOG.US,D,20220615,000000,31.7266,32.5406,31.3791,31.9648,1652252.3655819,0
+HOG.US,D,20220616,000000,30.9125,31.1112,29.5824,30.0986,1531104.5522304,0
+HOG.US,D,20220617,000000,30.3766,30.992,29.9248,30.5651,2693448.8324724,0
+HOG.US,D,20220621,000000,31.8358,31.8358,30.7835,31.1608,1356531.5434231,0
+HOG.US,D,20220622,000000,30.6445,31.7067,30.5353,31.2997,1151875.8229745,0
+HOG.US,D,20220623,000000,31.4784,31.8656,30.5155,31.4586,1017381.5324929,0
+HOG.US,D,20220624,000000,31.7266,32.7341,31.6671,32.5604,2097712.8239003,0
+HOG.US,D,20220627,000000,32.9278,33.0469,32.4115,32.5803,1062072.939986,0
+HOG.US,D,20220628,000000,32.7292,33.305,31.8258,31.8556,723344.00441545,0
+HOG.US,D,20220629,000000,31.5975,31.6869,30.6346,31.2104,1110390.8338304,0
+HOG.US,D,20220630,000000,30.8332,32.1634,30.3964,31.4288,1899963.5452363,0
+HOG.US,D,20220701,000000,31.3195,32.4115,30.9423,31.7564,1196132.0521055,0
+HOG.US,D,20220705,000000,30.7835,32.3421,30.6346,32.3321,1154935.1671548,0
+HOG.US,D,20220706,000000,32.1534,32.7292,31.0565,31.8556,794623.60100743,0
+HOG.US,D,20220707,000000,31.9747,32.6994,31.9747,32.4513,855844.73476116,0
+HOG.US,D,20220708,000000,32.481,32.7391,31.9549,32.1932,682904.65216926,0
+HOG.US,D,20220711,000000,31.9549,32.3123,31.5479,31.6273,555213.04566828,0
+HOG.US,D,20220712,000000,31.7067,32.9873,31.7067,32.074,1001752.3836761,0
+HOG.US,D,20220713,000000,31.3593,32.1336,31.3195,32.0045,591950.35976419,0
+HOG.US,D,20220714,000000,31.1806,31.4288,30.5254,31.1806,1112763.1603185,0
+HOG.US,D,20220715,000000,31.7663,32.4215,31.4586,32.3321,877102.99628098,0
+HOG.US,D,20220718,000000,32.8483,33.5035,32.5704,32.7589,768761.71653611,0
+HOG.US,D,20220719,000000,33.5135,34.3026,33.295,34.2381,1057415.9270965,0
+HOG.US,D,20220720,000000,34.1984,35.201,33.7914,35.0223,1699594.1301835,0
+HOG.US,D,20220721,000000,35.1116,35.1613,34.1587,35.0422,1008019.1535627,0
+HOG.US,D,20220722,000000,34.9529,35.0521,34.0396,34.3572,1376196.165663,0
+HOG.US,D,20220725,000000,34.4068,34.7444,33.5233,34.2281,1505655.6842602,0
+HOG.US,D,20220726,000000,33.9304,34.0494,32.62,32.8682,1730094.8951125,0
+HOG.US,D,20220727,000000,33.1263,34.0892,32.4413,34.0494,1543208.9577852,0
+HOG.US,D,20220728,000000,36.2334,37.5041,35.8462,36.6901,3704772.118044,0
+HOG.US,D,20220729,000000,36.9878,37.5437,36.5412,37.5339,2446756.0910683,0
+HOG.US,D,20220801,000000,37.1864,37.5835,36.4816,37.4346,1393488.4614148,0
+HOG.US,D,20220802,000000,37.1765,37.4247,36.4071,36.4121,1192247.6822803,0
+HOG.US,D,20220803,000000,36.9382,37.4247,36.6315,37.2758,754240.66077114,0
+HOG.US,D,20220804,000000,37.5041,37.6728,36.7433,36.8389,1123475.3980573,0
+HOG.US,D,20220805,000000,36.1043,37.5041,35.9853,36.9978,1087911.655239,0
+HOG.US,D,20220808,000000,37.2261,38.3153,37.2261,37.9409,1079935.3999808,0
+HOG.US,D,20220809,000000,37.7721,37.8069,37.2142,37.4048,1054285.0605465,0
+HOG.US,D,20220810,000000,38.5265,38.9236,38.2237,38.5861,1411446.6203549,0
+HOG.US,D,20220811,000000,39.1023,39.6979,38.9633,39.2909,978048.25858386,0
+HOG.US,D,20220812,000000,39.5292,39.6979,39.0527,39.688,955465.3221885,0
+HOG.US,D,20220815,000000,39.3009,40.5616,39.2711,40.4027,923379.98419543,0
+HOG.US,D,20220816,000000,40.2836,41.9067,40.1844,41.8421,1231171.9691175,0
+HOG.US,D,20220817,000000,41.316,41.7428,40.8842,41.4054,945903.48650892,0
+HOG.US,D,20220818,000000,41.3358,42.1598,41.2097,41.9513,915610.23718779,0
+HOG.US,D,20220819,000000,41.2962,41.4352,40.3432,40.8991,1702110.5087683,0
+HOG.US,D,20220822,000000,40.0057,40.4325,39.7972,39.8369,1073527.6000694,0
+HOG.US,D,20220823,000000,40.2042,40.8594,40.0653,40.4226,909545.94612257,0
+HOG.US,D,20220824,000000,40.373,41.0678,40.3233,40.5616,865372.32029186,0
+HOG.US,D,20220825,000000,40.7999,41.455,40.6641,41.0976,760550.74702239,0
+HOG.US,D,20220826,000000,41.2763,41.2763,39.5689,39.6979,873572.20887507,0
+HOG.US,D,20220829,000000,39.142,39.7377,38.8343,39.4101,687567.70920263,0
+HOG.US,D,20220830,000000,39.6781,39.6781,38.4472,38.6159,816976.85993386,0
+HOG.US,D,20220831,000000,38.8442,38.9583,37.8515,38.2883,1048245.9534144,0
+HOG.US,D,20220901,000000,37.8019,38.1295,37.3452,37.9508,966526.10555994,0
+HOG.US,D,20220902,000000,38.4372,38.8244,37.6629,37.9409,1010540.5689341,0
+HOG.US,D,20220906,000000,37.8019,38.0302,36.5213,37.5139,1715381.4340994,0
+HOG.US,D,20220907,000000,38.6259,39.6681,38.4868,39.4994,1662704.7051322,0
+HOG.US,D,20220908,000000,38.8244,39.7277,38.4769,39.7277,1449526.7417581,0
+HOG.US,D,20220909,000000,40.1931,41.0402,40.0865,40.9306,1244704.3532928,0
+HOG.US,D,20220912,000000,41.2495,42.874,41.2495,42.565,2569011.8686356,0
+HOG.US,D,20220913,000000,40.9804,42.3059,40.6027,41.0701,1753897.4838904,0
+HOG.US,D,20220914,000000,41.2495,41.3392,40.1533,40.9505,2462971.9840296,0
+HOG.US,D,20220915,000000,40.7413,41.2495,40.1732,40.9605,1710677.802308,0
+HOG.US,D,20220916,000000,40.4024,41.2196,40.0536,40.5718,6707206.3245175,0
+HOG.US,D,20220919,000000,40.0237,41.7478,39.8343,41.5186,1699924.30644,0
+HOG.US,D,20220920,000000,40.9904,41.2794,40.233,40.7811,1363838.6786075,0
+HOG.US,D,20220921,000000,40.9406,41.5086,39.9539,39.9639,988768.74346326,0
+HOG.US,D,20220922,000000,40.0436,40.1134,38.469,38.5288,1336681.5109613,0
+HOG.US,D,20220923,000000,37.7714,38.0006,36.5754,37.4126,1552140.749622,0
+HOG.US,D,20220926,000000,37.1236,38.0903,36.715,36.994,1551838.7245911,0
+HOG.US,D,20220927,000000,37.6318,37.9389,36.2765,36.9741,1378260.6246848,0
+HOG.US,D,20220928,000000,36.9741,37.5322,36.4559,37.0737,1882235.0437018,0
+HOG.US,D,20220929,000000,36.7947,36.8744,35.4781,35.7283,2735217.9489336,0
+HOG.US,D,20220930,000000,35.4692,35.8031,34.6919,34.7616,2383934.7426355,0
+HOG.US,D,20221003,000000,35.4094,36.3363,34.9809,35.9874,1860283.5433657,0
+HOG.US,D,20221004,000000,37.0837,37.9508,36.9741,37.8611,1918563.3368714,0
+HOG.US,D,20221005,000000,36.3761,37.1335,35.3795,36.8645,2105140.5539717,0
+HOG.US,D,20221006,000000,36.3163,36.8545,35.9177,35.9775,1484565.4083211,0
+HOG.US,D,20221007,000000,35.5788,35.7233,34.8812,35.6785,2023895.8206574,0
+HOG.US,D,20221010,000000,35.3995,35.5888,34.662,35.1802,966114.8593343,0
+HOG.US,D,20221011,000000,34.931,35.6187,34.3929,35.1403,1730478.0014273,0
+HOG.US,D,20221012,000000,35.0606,35.4493,34.3131,35.2898,1004366.6806907,0
+HOG.US,D,20221013,000000,34.4726,35.9974,33.8946,35.8778,1145007.9977413,0
+HOG.US,D,20221014,000000,36.1668,36.5505,35.4393,35.7682,685579.76226973,0
+HOG.US,D,20221017,000000,36.5156,36.695,35.6187,35.8778,1217966.6091113,0
+HOG.US,D,20221018,000000,36.9741,37.283,36.2466,36.5655,1122044.0613381,0
+HOG.US,D,20221019,000000,35.8579,36.2067,34.4228,34.7118,2087971.2838592,0
+HOG.US,D,20221020,000000,34.7218,35.6536,34.5224,34.7417,1687040.5808691,0
+HOG.US,D,20221021,000000,34.6719,35.9227,34.5454,35.7782,1090611.3832045,0
+HOG.US,D,20221024,000000,35.7582,36.1768,35.4991,35.7682,1202915.5278368,0
+HOG.US,D,20221025,000000,35.7184,37.014,35.4393,36.994,1991559.0742418,0
+HOG.US,D,20221026,000000,40.0237,42.2262,39.1666,41.6581,4841313.7448636,0
+HOG.US,D,20221027,000000,42.3956,42.5252,41.2196,41.5086,2513736.2709523,0
+HOG.US,D,20221028,000000,41.7777,43.2627,41.5585,43.0733,1966925.4712226,0
+HOG.US,D,20221031,000000,42.5999,43.0534,42.0966,42.8541,1559053.2095486,0
+HOG.US,D,20221101,000000,43.5118,44.349,43.0335,43.9304,1619288.6402146,0
+HOG.US,D,20221102,000000,43.3324,44.8024,42.9238,43.3424,2070926.4360185,0
+HOG.US,D,20221103,000000,42.8042,44.7476,42.6049,44.4885,1915569.1751031,0
+HOG.US,D,20221104,000000,44.937,45.9236,44.5234,45.1961,1783193.9118885,0
+HOG.US,D,20221107,000000,45.5648,45.5848,44.5184,45.4253,1110038.3155082,0
+HOG.US,D,20221108,000000,45.525,45.6246,45.0067,45.2758,1322958.9384606,0
+HOG.US,D,20221109,000000,44.7974,45.7243,44.3589,44.5184,1409626.0746554,0
+HOG.US,D,20221110,000000,47.1195,47.7673,46.2824,46.9999,1946986.8021555,0
+HOG.US,D,20221111,000000,47.2292,48.5547,47.0597,48.0763,1879412.4642601,0
+HOG.US,D,20221114,000000,47.6677,48.3952,46.8405,47.7474,1739148.4276468,0
+HOG.US,D,20221115,000000,46.9401,47.9866,46.6412,47.2391,1962709.1616549,0
+HOG.US,D,20221116,000000,46.8106,47.1146,46.0831,46.6113,1958138.6499745,0
+HOG.US,D,20221117,000000,45.6246,47.0697,44.8871,47.0298,1401842.6588257,0
+HOG.US,D,20221118,000000,47.568,47.7374,46.9601,47.3886,881266.89716285,0
+HOG.US,D,20221121,000000,47.0398,47.0398,46.402,46.6312,1372024.46001,0
+HOG.US,D,20221122,000000,46.8405,47.4584,46.382,47.3787,722533.17701488,0
+HOG.US,D,20221123,000000,47.6178,47.6926,46.7358,47.1096,720717.01320776,0
+HOG.US,D,20221125,000000,47.0099,47.867,46.7508,47.5481,357342.77161918,0
+HOG.US,D,20221128,000000,46.8903,47.1793,46.3223,46.9003,1510572.6733581,0
+HOG.US,D,20221129,000000,47.1295,47.1295,45.7592,45.8439,1807471.3059843,0
+HOG.US,D,20221130,000000,46.1429,46.9999,45.6246,46.97,1407759.7405774,0
+HOG.US,D,20221201,000000,46.98,47.558,46.4817,47.1494,809316.70823823,0
+HOG.US,D,20221202,000000,46.5216,47.5232,46.2525,47.4883,853518.72372518,0
+HOG.US,D,20221205,000000,46.9999,46.9999,46.3422,46.6412,989818.3055308,0
+HOG.US,D,20221206,000000,47.4484,47.4484,45.7741,46.3023,1028737.3914904,0
+HOG.US,D,20221207,000000,46.0332,46.6711,45.9037,46.103,887446.87113416,0
+HOG.US,D,20221208,000000,46.54,46.54,45.62,45.71,644677,0
+HOG.US,D,20221209,000000,45.28,45.67,45.06,45.15,957699,0
+HOG.US,D,20221212,000000,44.97,45.361,44.69,45.14,1092256,0
+HOG.US,D,20221213,000000,46.34,46.71,45.2,46.37,1661948,0
+HOG.US,D,20221214,000000,46.2,46.88,45.8,46.13,1183879,0
+HOG.US,D,20221215,000000,45.55,45.81,44.61,45.01,1834354,0
+HOG.US,D,20221216,000000,44.77,45.19,44.205,44.46,2541695,0
+HOG.US,D,20221219,000000,44.42,44.59,43.17,43.18,973839,0
+HOG.US,D,20221220,000000,43.12,43.28,41.25,41.28,2095287,0
+HOG.US,D,20221221,000000,41.76,42.17,41.365,41.72,1814896,0
+HOG.US,D,20221222,000000,41.43,41.65,40.69,41.26,1717507,0
+HOG.US,D,20221223,000000,41.15,41.43,40.602,41.42,1089288,0
+HOG.US,D,20221227,000000,41.45,41.59,40.682,41.01,793721,0
+HOG.US,D,20221228,000000,41.07,41.2,39.84,40.29,1093171,0
+HOG.US,D,20221229,000000,40.85,41.2498,40.652,41,995371,0
+HOG.US,D,20221230,000000,40.6,41.63,40.37,41.6,1027345,0
+HOG.US,D,20230103,000000,41.73,42.05,40.88,41.12,1322335,0
+HOG.US,D,20230104,000000,41.55,42.18,41.12,41.86,1542599,0
+HOG.US,D,20230105,000000,41.45,42.63,40.995,42.33,1224732,0
+HOG.US,D,20230106,000000,42.33,43.86,42.33,43.83,1271750,0
+HOG.US,D,20230109,000000,44.09,44.4,43.1,43.25,1266591,0
+HOG.US,D,20230110,000000,43.39,43.875,42.775,43.74,1583917,0
+HOG.US,D,20230111,000000,43.89,44.35,43.61,44.32,901599,0
+HOG.US,D,20230112,000000,44.63,45.89,44.34,45.52,1693264,0
+HOG.US,D,20230113,000000,44.57,45.62,44.48,45.5,970386,0
+HOG.US,D,20230117,000000,45.31,45.9,44.92,44.95,1181287,0
+HOG.US,D,20230118,000000,45.22,45.47,44.23,44.35,1049521,0
+HOG.US,D,20230119,000000,43.8,43.9,42.42,43.1,1293884,0
+HOG.US,D,20230120,000000,42.85,43.29,42.27,43.19,1382054,0
+HOG.US,D,20230123,000000,43.39,44.46,42.99,44.38,1451770,0
+HOG.US,D,20230124,000000,44.08,44.85,43.51,44.46,626227,0
+HOG.US,D,20230125,000000,44,44.47,43.78,44.2,969176,0
+HOG.US,D,20230126,000000,44.69,44.69,43.73,44.08,1094511,0
+HOG.US,D,20230127,000000,44.03,45.47,43.93,45.17,1920780,0
+HOG.US,D,20230130,000000,44.77,45.87,44.77,45.12,1523171,0
+HOG.US,D,20230131,000000,45.47,46.05,44.92,46.03,2548101,0
+HOG.US,D,20230201,000000,45.86,46.87,45.18,46.72,2606976,0
+HOG.US,D,20230202,000000,50.05,51.77,49.58,51.72,4859875,0
+HOG.US,D,20230203,000000,51.16,51.38,50.53,51.31,1752889,0
+HOG.US,D,20230206,000000,50.87,51.145,49.9802,50.49,1604696,0
+HOG.US,D,20230207,000000,50.33,50.33,49.29,50.21,1307867,0
+HOG.US,D,20230208,000000,50.02,50.29,48.94,49.19,1345481,0
+HOG.US,D,20230209,000000,49.63,49.75,47.77,47.82,1083845,0
+HOG.US,D,20230210,000000,47.39,48.2,47.36,47.75,778656,0
+HOG.US,D,20230213,000000,47.87,48.7,47.59,48.49,769154,0
+HOG.US,D,20230214,000000,48.13,49.02,47.8486,48.84,812951,0
+HOG.US,D,20230215,000000,48.34,49.39,48.215,48.82,1193619,0
+HOG.US,D,20230216,000000,47.96,48.43,47.61,47.79,1082916,0
+HOG.US,D,20230217,000000,47.76,48.78,47.36,48.47,1182508,0
+HOG.US,D,20230221,000000,48.16,48.2004,47.365,47.4,901013,0
+HOG.US,D,20230222,000000,47.51,48.21,47.36,47.4,601511,0
+HOG.US,D,20230223,000000,47.72,48.08,46.875,47.56,519993,0
+HOG.US,D,20230224,000000,46.91,47.009,46.37,46.78,928210,0
+HOG.US,D,20230227,000000,47.34,47.97,47.15,47.25,1691205,0
+HOG.US,D,20230228,000000,47.21,47.89,46.97,47.55,1730778,0
+HOG.US,D,20230301,000000,47.77,48.235,47.29,47.49,1294979,0
+HOG.US,D,20230302,000000,46.75,46.94,46.37,46.93,914142,0
+HOG.US,D,20230303,000000,47.4,47.655,46.88,47.53,938587,0
+HOG.US,D,20230306,000000,47.42,47.54,45.86,45.94,1926081,0
+HOG.US,D,20230307,000000,45.95,46.55,45.36,45.63,2305398,0
+HOG.US,D,20230308,000000,45.69,45.69,42.88,43.48,3102465,0
+HOG.US,D,20230309,000000,43.25,43.445,41.15,41.31,2798927,0
+HOG.US,D,20230310,000000,41.1,41.21,39.315,39.76,4264611,0
+HOG.US,D,20230313,000000,38.25,39.19,36.67,38.67,4939974,0
+HOG.US,D,20230314,000000,39.23,40.13,38.85,39.37,2370862,0
+HOG.US,D,20230315,000000,38.51,39.38,38.26,39.25,3051271,0
+HOG.US,D,20230316,000000,38.74,39.405,38.41,38.59,2630940,0
+HOG.US,D,20230317,000000,38,38.21,36.34,37.26,3603727,0
+HOG.US,D,20230320,000000,37.53,38.205,37.31,37.55,2060736,0
+HOG.US,D,20230321,000000,39.15,40.07,38.85,39.04,2209035,0
+HOG.US,D,20230322,000000,38.86,39.04,37.78,37.88,2114995,0
+HOG.US,D,20230323,000000,37.81,38.25,36.005,36.3,2525168,0
+HOG.US,D,20230324,000000,36,36.2,35.15,35.77,2918967,0
+HOG.US,D,20230327,000000,36.43,36.78,35.85,36.49,1517439,0
+HOG.US,D,20230328,000000,36.51,36.9,36.3,36.45,962216,0
+HOG.US,D,20230329,000000,36.8,36.885,36.24,36.47,1344976,0
+HOG.US,D,20230330,000000,36.99,37.4,36.815,37.15,1630249,0
+HOG.US,D,20230331,000000,37.59,38.07,37.49,37.97,1282081,0
+HOG.US,D,20230403,000000,38,38.845,38,38.54,2418756,0
+HOG.US,D,20230404,000000,38.58,38.63,36.6701,36.98,1620207,0
+HOG.US,D,20230405,000000,36.59,37.22,36.305,37.2,1601780,0
+HOG.US,D,20230406,000000,37.13,37.15,36.34,36.5,1238707,0
+HOG.US,D,20230410,000000,36.45,37.82,36.44,37.56,1902808,0
+HOG.US,D,20230411,000000,37.92,38.04,37.1,37.86,1663461,0
+HOG.US,D,20230412,000000,38.38,38.56,37.31,37.36,1187048,0
+HOG.US,D,20230413,000000,36.26,36.765,35.6,36.71,4674500,0
+HOG.US,D,20230414,000000,36.81,37.36,36.18,37.1,3283802,0
+HOG.US,D,20230417,000000,36.88,37.44,36.46,37.44,1090684,0
+HOG.US,D,20230418,000000,37.87,37.91,37.28,37.85,1090405,0
+HOG.US,D,20230419,000000,37.5,37.8,37.175,37.68,901576,0
+HOG.US,D,20230420,000000,37.2,37.68,37.01,37.25,955259,0
+HOG.US,D,20230421,000000,37.5,37.755,37.04,37.6,1370939,0
+HOG.US,D,20230424,000000,37.78,38.26,37.64,38.07,1582416,0
+HOG.US,D,20230425,000000,37.89,38.07,37.295,37.35,1711407,0
+HOG.US,D,20230426,000000,37.25,37.9,36.73,36.9,2718811,0
+HOG.US,D,20230427,000000,38.18,38.24,33.8,36.76,4495299,0
+HOG.US,D,20230428,000000,36.63,37.57,36.63,37.1,2075617,0
+HOG.US,D,20230501,000000,37.22,37.43,36.59,36.83,1605501,0
+HOG.US,D,20230502,000000,36.66,36.73,35.75,36.42,1850824,0
+HOG.US,D,20230503,000000,36.23,36.57,35.47,35.58,1891795,0
+HOG.US,D,20230504,000000,35.55,35.55,34.16,34.24,1986342,0
+HOG.US,D,20230505,000000,34.93,35.47,34.51,35.44,1786034,0
+HOG.US,D,20230508,000000,35.59,36.07,35.2,35.65,1498123,0
+HOG.US,D,20230509,000000,35.4,35.54,35.17,35.41,950634,0
+HOG.US,D,20230510,000000,36.07,36.22,33.83,34.18,2104906,0
+HOG.US,D,20230511,000000,34.08,34.519,33.93,34.4,1780860,0
+HOG.US,D,20230512,000000,34.22,34.4728,33.43,33.67,1731254,0
+HOG.US,D,20230515,000000,33.33,33.34,32.322,33.02,3469470,0
+HOG.US,D,20230516,000000,32.79,33.03,31.63,31.7,3187054,0
+HOG.US,D,20230517,000000,31.97,33.16,31.97,32.93,2213891,0
+HOG.US,D,20230518,000000,32.9,33.72,32.75,33.48,1863042,0
+HOG.US,D,20230519,000000,33.58,33.615,32.49,32.49,1469427,0
+HOG.US,D,20230522,000000,32.56,32.75,32.215,32.5,1315213,0
+HOG.US,D,20230523,000000,32.45,33.23,32.41,32.81,1337439,0
+HOG.US,D,20230524,000000,32.57,32.65,32.02,32.33,1152049,0
+HOG.US,D,20230525,000000,32.08,32.91,32.05,32.8,1185726,0
+HOG.US,D,20230526,000000,32.92,33.25,32.8048,32.97,836252,0
+HOG.US,D,20230530,000000,33.24,33.3672,31.915,32.02,1964039,0
+HOG.US,D,20230531,000000,31.7,31.99,30.85,31.11,2582964,0
+HOG.US,D,20230601,000000,31.2,31.6103,30.905,31.33,1507114,0
+HOG.US,D,20230602,000000,31.7,33.01,31.6155,32.87,2532040,0
+HOG.US,D,20230605,000000,32.84,32.84,32.04,32.39,1307440,0
+HOG.US,D,20230606,000000,32.59,34.13,32.42,34.11,2609231,0
+HOG.US,D,20230607,000000,34.44,35.33,34.1,35.33,2352914,0
+HOG.US,D,20230608,000000,35.38,35.54,34.77,34.84,1569815,0
+HOG.US,D,20230609,000000,34.83,35.06,33.61,33.73,2291405,0
+HOG.US,D,20230612,000000,33.63,33.925,33.1646,33.29,1990536,0
+HOG.US,D,20230613,000000,33.58,34.99,33.44,34.95,2574054,0
+HOG.US,D,20230614,000000,35.05,35.36,33.99,34.3,1401346,0
+HOG.US,D,20230615,000000,33.98,34.68,33.96,34.58,1101188,0
+HOG.US,D,20230616,000000,34.75,34.78,33.91,34.35,2665714,0
+HOG.US,D,20230620,000000,34.12,34.29,33.82,33.97,1690431,0
+HOG.US,D,20230621,000000,33.57,34.31,33.45,34.11,1139596,0
+HOG.US,D,20230622,000000,33.98,34.085,33.5701,33.69,801639,0
+HOG.US,D,20230623,000000,33.25,33.48,33.02,33.41,1468940,0
+HOG.US,D,20230626,000000,33.6,33.99,33.46,33.81,1165938,0
+HOG.US,D,20230627,000000,33.83,34.21,33.47,34.13,1174252,0
+HOG.US,D,20230628,000000,33.95,34.375,33.65,34.25,1004402,0
+HOG.US,D,20230629,000000,34.48,35.14,34.45,34.87,1061298,0
+HOG.US,D,20230630,000000,35.23,35.48,34.96,35.21,1194249,0
+HOG.US,D,20230703,000000,35.41,36.49,35.41,36.35,1259647,0
+HOG.US,D,20230705,000000,36.07,36.22,35.51,35.93,1370648,0
+HOG.US,D,20230706,000000,35.5,35.72,34.49,34.74,1231002,0
+HOG.US,D,20230707,000000,34.71,35.41,34.585,34.8,1476601,0
+HOG.US,D,20230710,000000,34.58,35.6141,34.5,35.44,1438269,0
+HOG.US,D,20230711,000000,35.73,36.3638,35.385,35.96,1445347,0
+HOG.US,D,20230712,000000,36.4,36.67,35.695,35.87,1499340,0
+HOG.US,D,20230713,000000,35.64,36.09,35.03,36.06,2076838,0
+HOG.US,D,20230714,000000,35.9,36.08,35.49,35.99,1824207,0
+HOG.US,D,20230717,000000,35.82,35.95,35.185,35.29,1694465,0
+HOG.US,D,20230718,000000,35.3,36.2989,35.21,35.9,2012416,0
+HOG.US,D,20230719,000000,35.87,36.805,35.6,36.74,1691812,0
+HOG.US,D,20230720,000000,36.5,36.85,36.01,36.6,1418964,0
+HOG.US,D,20230721,000000,38.09,38.6,36.83,37.29,3080655,0
+HOG.US,D,20230724,000000,37.39,37.9897,37.235,37.3,1802823,0
+HOG.US,D,20230725,000000,37.06,37.59,36.56,37.29,1676830,0
+HOG.US,D,20230726,000000,37.17,37.74,37.04,37.67,2332752,0
+HOG.US,D,20230727,000000,38.6,40.29,37.34,37.7,5242101,0
+HOG.US,D,20230728,000000,38.39,39.13,38.08,38.72,2340390,0
+HOG.US,D,20230731,000000,38.68,38.785,37.95,38.61,1651272,0
+HOG.US,D,20230801,000000,38.36,38.705,38.18,38.52,1284231,0
+HOG.US,D,20230802,000000,38.05,38.13,37.535,37.97,1067317,0
+HOG.US,D,20230803,000000,37.86,38.13,37.22,37.59,1067969,0
+HOG.US,D,20230804,000000,37.7,37.83,37.11,37.55,1001872,0
+HOG.US,D,20230807,000000,37.29,37.29,35.385,35.59,2250545,0
+HOG.US,D,20230808,000000,35.11,35.72,34.72,35.53,1775201,0
+HOG.US,D,20230809,000000,35.33,35.845,35.15,35.35,890725,0
+HOG.US,D,20230810,000000,35.39,35.57,34.97,35.49,1383170,0
+HOG.US,D,20230811,000000,35.06,35.2025,34.145,34.27,1372367,0
+HOG.US,D,20230814,000000,34.04,34.855,33.94,34.76,1170094,0
+HOG.US,D,20230815,000000,34.45,34.45,33.44,33.51,1038522,0
+HOG.US,D,20230816,000000,33.19,33.5745,32.88,33.06,1247953,0
+HOG.US,D,20230817,000000,33.2,33.3441,32.63,32.74,955579,0
+HOG.US,D,20230818,000000,32.5,33.64,32.331,33.62,1275096,0
+HOG.US,D,20230821,000000,33.7,33.9183,33.2075,33.37,968492,0
+HOG.US,D,20230822,000000,33.52,33.56,32.69,32.9,777510,0
+HOG.US,D,20230823,000000,32.69,33.62,32.6,33.58,979206,0
+HOG.US,D,20230824,000000,33.39,33.97,33.17,33.19,783123,0
+HOG.US,D,20230825,000000,33.36,33.74,33.19,33.54,662405,0
+HOG.US,D,20230828,000000,33.74,34.08,33.51,33.6,683642,0
+HOG.US,D,20230829,000000,33.62,34.135,33.45,34.01,633580,0
+HOG.US,D,20230830,000000,33.83,34.06,33.61,33.7,789097,0
+HOG.US,D,20230831,000000,33.9,34.08,33.68,33.75,996914,0
+HOG.US,D,20230901,000000,33.93,34.2299,33.78,34.21,743350,0
+HOG.US,D,20230905,000000,33.91,33.91,33.34,33.52,1062193,0
+HOG.US,D,20230906,000000,34.07,35.155,34.07,34.58,1582048,0
+HOG.US,D,20230907,000000,34.2,34.23,33.51,33.51,1657396,0
+HOG.US,D,20230908,000000,33.58,33.72,33.14,33.53,795717,0
+HOG.US,D,20230911,000000,33.2,33.26,31.77,32.56,1842895,0
+HOG.US,D,20230912,000000,32.63,33.54,32.59,33.47,1070529,0
+HOG.US,D,20230913,000000,33.46,33.715,33.385,33.65,1135665,0
+HOG.US,D,20230914,000000,33.94,34.71,33.94,34.38,1194479,0
+HOG.US,D,20230915,000000,33.47,34.13,33.2,33.36,3084409,0
+HOG.US,D,20230918,000000,33.16,33.239,32.7,32.81,1404169,0
+HOG.US,D,20230919,000000,32.93,33.13,32.69,32.83,1377921,0
+HOG.US,D,20230920,000000,33.07,33.28,32.83,32.86,908521,0
+HOG.US,D,20230921,000000,32.69,33.02,32.475,32.67,873598,0
+HOG.US,D,20230922,000000,32.89,33.06,32.59,32.6,709205,0
+HOG.US,D,20230925,000000,32.44,33.35,32.36,32.99,861126,0
+HOG.US,D,20230926,000000,32.57,33.08,32.16,32.19,949252,0
+HOG.US,D,20230927,000000,32.31,32.685,32.23,32.41,870773,0
+HOG.US,D,20230928,000000,32.28,33.22,32.26,32.94,849429,0
+HOG.US,D,20230929,000000,33.23,33.55,33,33.06,888086,0
+HOG.US,D,20231002,000000,33.03,33.295,32.2126,32.3,926551,0
+HOG.US,D,20231003,000000,32.01,32.45,31.525,31.68,1032965,0
+HOG.US,D,20231004,000000,32,32.07,30.9,31.53,2758841,0
+HOG.US,D,20231005,000000,31.29,31.56,29.98,30.03,1713624,0
+HOG.US,D,20231006,000000,29.48,30.73,29.46,30.25,2390349,0
+HOG.US,D,20231009,000000,29.99,30.55,29.69,30.39,1026769,0
+HOG.US,D,20231010,000000,30.39,31.08,30.285,30.82,1162359,0
+HOG.US,D,20231011,000000,31.02,31.375,30.7,30.86,1374714,0
+HOG.US,D,20231012,000000,30.84,30.97,29.57,29.91,1345470,0
+HOG.US,D,20231013,000000,29.92,30.15,29.65,29.82,1189783,0
+HOG.US,D,20231016,000000,30.04,30.61,29.94,30.3,1105088,0
+HOG.US,D,20231017,000000,30,31.2,29.9,30.75,1326253,0
+HOG.US,D,20231018,000000,30.29,30.3899,29.95,30,896023,0
+HOG.US,D,20231019,000000,29.86,30.385,29.67,29.79,1289999,0
+HOG.US,D,20231020,000000,29.75,30.23,29.69,30.1,1277939,0
+HOG.US,D,20231023,000000,29.86,30.2584,29.74,29.79,1339419,0
+HOG.US,D,20231024,000000,29.85,30.04,29.22,29.23,1339448,0
+HOG.US,D,20231025,000000,29.12,29.27,28.74,28.82,2024986,0
+HOG.US,D,20231026,000000,28.59,28.73,25.4302,26.96,5225114,0
+HOG.US,D,20231027,000000,27.01,27.32,26.11,26.17,2054283,0
+HOG.US,D,20231030,000000,26.53,26.645,25.45,25.88,2143397,0
+HOG.US,D,20231031,000000,26,27.105,25.9,26.85,2519507,0
+HOG.US,D,20231101,000000,26.95,27.52,26.74,27.3,1840784,0
+HOG.US,D,20231102,000000,27.67,28.01,27.33,27.85,1240429,0
+HOG.US,D,20231103,000000,28.14,29.13,28.13,28.92,1399141,0
+HOG.US,D,20231106,000000,29.02,29.18,27.65,27.77,1833963,0
+HOG.US,D,20231107,000000,27.63,27.78,27.32,27.5,894385,0
+HOG.US,D,20231108,000000,27.5,27.77,27.4612,27.62,785559,0
+HOG.US,D,20231109,000000,27.74,27.77,26.68,26.78,1016685,0
+HOG.US,D,20231110,000000,26.74,26.85,26.35,26.64,1025248,0
+HOG.US,D,20231113,000000,26.59,27.29,26.4,27.04,1196630,0
+HOG.US,D,20231114,000000,27.96,29.06,27.96,28.77,2151882,0
+HOG.US,D,20231115,000000,28.9,30.125,28.9,30,1803560,0
+HOG.US,D,20231116,000000,29.87,30.01,29.34,29.65,1283588,0
+HOG.US,D,20231117,000000,30.05,30.58,29.985,30,1426756,0
+HOG.US,D,20231120,000000,29.95,30.295,29.81,30.19,1219072,0
+HOG.US,D,20231121,000000,29.94,30.205,29.74,29.87,1200613,0
+HOG.US,D,20231122,000000,30.12,30.51,29.9,30.18,1144695,0
+HOG.US,D,20231124,000000,30.21,30.71,30.16,30.5,607253,0
+HOG.US,D,20231127,000000,30.19,30.4,29.96,30.23,1256380,0
+HOG.US,D,20231128,000000,30.09,30.1,29.735,30,1883243,0
+HOG.US,D,20231129,000000,30.35,30.79,29.99,30,1214099,0
+HOG.US,D,20231130,000000,30.28,30.36,29.67,29.99,1154253,0
+HOG.US,D,20231201,000000,29.96,31.45,29.75,31.33,3994625,0
+HOG.US,D,20231204,000000,31.27,32.34,31.26,31.9,1405619,0
+HOG.US,D,20231205,000000,31.6,31.87,30.48,30.71,1761368,0
+HOG.US,D,20231206,000000,31.16,31.94,31.15,31.28,949316,0
+HOG.US,D,20231207,000000,31.32,32.52,31.31,32.49,1549144,0
+HOG.US,D,20231208,000000,32.25,32.73,32.1,32.1,1098958,0
+HOG.US,D,20231211,000000,32.12,32.46,31.91,32.37,872898,0
+HOG.US,D,20231212,000000,32.17,32.515,31.7501,32.28,1232173,0
+HOG.US,D,20231213,000000,32.2,33.45,31.2,33.29,1631130,0
+HOG.US,D,20231214,000000,34,36.26,33.98,35.64,2682480,0
+HOG.US,D,20231215,000000,35.82,36.1,35.28,35.47,3128384,0
+HOG.US,D,20231218,000000,35.58,35.58,34.445,34.46,1314114,0
+HOG.US,D,20231219,000000,34.67,35.27,34.63,35.23,960692,0
+HOG.US,D,20231220,000000,34.96,35.63,34.59,34.6,1009852,0
+HOG.US,D,20231221,000000,34.95,36.01,34.76,35.89,927683,0
+HOG.US,D,20231222,000000,35.82,36.305,35.71,35.91,668167,0
+HOG.US,D,20231226,000000,36.04,36.71,35.96,36.63,803584,0
+HOG.US,D,20231227,000000,36.68,37.4,36.6775,37.14,1212569,0
+HOG.US,D,20231228,000000,37.02,37.28,36.77,37.25,953962,0
+HOG.US,D,20231229,000000,37.08,37.455,36.735,36.84,968082,0
+HOG.US,D,20240102,000000,36.5,36.96,35.94,36.29,1655189,0
+HOG.US,D,20240103,000000,35.67,35.67,34.45,34.69,1191780,0
+HOG.US,D,20240104,000000,34.57,34.645,34.16,34.36,1319771,0
+HOG.US,D,20240105,000000,34.17,35.6,34.17,35.26,2200064,0
+HOG.US,D,20240108,000000,35.17,35.44,34.7195,35.19,1036227,0
+HOG.US,D,20240109,000000,34.72,34.795,33.92,34.22,1138386,0
+HOG.US,D,20240110,000000,34.23,34.65,33.86,34.58,715150,0
+HOG.US,D,20240111,000000,34.57,35.045,34,34.19,803799,0
+HOG.US,D,20240112,000000,35.32,35.454,34.035,34.1,1331274,0
+HOG.US,D,20240116,000000,33.65,34.06,33.25,34.04,1154274,0
+HOG.US,D,20240117,000000,33.34,34.01,33.11,33.62,1399006,0
+HOG.US,D,20240118,000000,33.93,34.13,33.345,33.84,889049,0
+HOG.US,D,20240119,000000,33.78,34.35,33.495,34.18,1248091,0
+HOG.US,D,20240122,000000,34.37,34.695,33.625,33.79,1512125,0
+HOG.US,D,20240123,000000,34.36,34.49,33.66,33.9,940593,0
+HOG.US,D,20240124,000000,34.21,34.22,33.062,33.25,1029740,0
+HOG.US,D,20240125,000000,33.45,33.63,33.01,33.62,1047253,0
+HOG.US,D,20240126,000000,33.79,34.17,33.55,33.65,886652,0
+HOG.US,D,20240129,000000,33.58,34.51,33.48,34.44,1211203,0
+HOG.US,D,20240130,000000,34.105,34.27,33.21,33.22,1532043,0
+HOG.US,D,20240131,000000,33.43,33.75,32.36,32.45,1503775,0
+HOG.US,D,20240201,000000,32.81,33.55,32.63,33.38,1272291,0
+HOG.US,D,20240202,000000,32.96,34.6,32.56,34.19,1361749,0
+HOG.US,D,20240205,000000,33.62,34.175,33.37,33.88,1987184,0
+HOG.US,D,20240206,000000,33.92,34.76,33.82,34.16,1786275,0
+HOG.US,D,20240207,000000,34.42,34.63,33.63,34.54,2566408,0
+HOG.US,D,20240208,000000,34.8,36.54,33.17,34.91,3920144,0
+HOG.US,D,20240209,000000,35.04,37.21,34.84,36.85,2239676,0
+HOG.US,D,20240212,000000,36.73,38.115,36.595,38.02,2450562,0
+HOG.US,D,20240213,000000,36.83,37.28,36.1,36.79,1994731,0
+HOG.US,D,20240214,000000,37.11,37.23,36.405,36.87,1515387,0
+HOG.US,D,20240215,000000,37.34,37.87,37.16,37.75,1267964,0
+HOG.US,D,20240216,000000,37.43,37.95,37.04,37.85,1544846,0
+HOG.US,D,20240220,000000,37.35,37.71,37.11,37.57,2010427,0
+HOG.US,D,20240221,000000,37.6,37.8499,37.11,37.55,1145873,0
+HOG.US,D,20240222,000000,37.61,38.05,37.24,37.47,1079523,0
+HOG.US,D,20240223,000000,37.33,37.53,36.74,36.75,1204673,0
+HOG.US,D,20240226,000000,36.65,37.28,36.33,36.74,1138440,0
+HOG.US,D,20240227,000000,37.01,37.08,36.08,36.18,1580656,0
+HOG.US,D,20240228,000000,35.98,36.71,35.82,36.4,965968,0
+HOG.US,D,20240229,000000,36.7,37.28,36.06,36.27,1693873,0
+HOG.US,D,20240301,000000,36.19,36.35,35.09,36.34,2808612,0
+HOG.US,D,20240304,000000,36.34,37.09,36.34,36.67,1182671,0
+HOG.US,D,20240305,000000,36.88,40.22,36.83,39.32,3185867,0
+HOG.US,D,20240306,000000,39.06,39.48,38.3,38.6,1841938,0
+HOG.US,D,20240307,000000,38.68,39.21,38.4,39.08,1461604,0
+HOG.US,D,20240308,000000,39.45,39.96,38.35,38.47,1593493,0
+HOG.US,D,20240311,000000,38.32,39.4639,38.3,39.02,1961672,0
+HOG.US,D,20240312,000000,39.83,40.85,39.605,40.05,2551623,0
+HOG.US,D,20240313,000000,39.72,40.47,39.61,39.98,1931960,0
+HOG.US,D,20240314,000000,40.32,41.33,39.88,40.51,2049733,0
+HOG.US,D,20240315,000000,40.5,41.96,40.44,41,3960862,0
+HOG.US,D,20240318,000000,40.74,41.37,40.33,40.73,2191796,0
+HOG.US,D,20240319,000000,40.62,41.63,40.62,41.45,1193555,0
+HOG.US,D,20240320,000000,41.38,42.725,41.38,42.57,1837828,0
+HOG.US,D,20240321,000000,42.76,44,42.76,43.94,1820891,0
+HOG.US,D,20240322,000000,43.9,44.14,43.25,43.51,1432299,0
+HOG.US,D,20240325,000000,43.47,43.94,43.39,43.39,1992494,0
+HOG.US,D,20240326,000000,43.49,43.65,42.54,42.75,1539175,0
+HOG.US,D,20240327,000000,43.02,43.68,42.95,43.66,1456272,0
+HOG.US,D,20240328,000000,43.65,44.16,43.61,43.74,889351,0
+HOG.US,D,20240401,000000,43.78,43.78,43.1,43.55,892650,0
+HOG.US,D,20240402,000000,42.97,43.19,42.455,43.09,1028525,0
+HOG.US,D,20240403,000000,43.6,43.89,42.62,42.84,1374761,0
+HOG.US,D,20240404,000000,43.36,43.54,42.11,42.15,1331438,0
+HOG.US,D,20240405,000000,42.22,42.88,39.35,42.09,3206151,0
+HOG.US,D,20240408,000000,42.98,43.63,42.645,43.18,1794665,0
+HOG.US,D,20240409,000000,43.11,43.18,42.37,42.88,1752069,0
+HOG.US,D,20240410,000000,41.9,42.485,41.23,41.34,1839856,0
+HOG.US,D,20240411,000000,41.88,41.88,39.71,40.6,2543491,0
+HOG.US,D,20240412,000000,40.24,40.51,39.53,39.71,1966617,0
+HOG.US,D,20240415,000000,40.02,40.5,39.02,39.1,1239223,0
+HOG.US,D,20240416,000000,39.68,39.68,38.47,38.81,1775808,0
+HOG.US,D,20240417,000000,39.07,39.07,37.765,37.94,2858582,0
+HOG.US,D,20240418,000000,37.96,38.3,37.36,37.83,1778487,0
+HOG.US,D,20240419,000000,37.66,38.35,37.3089,38.07,1315174,0
+HOG.US,D,20240422,000000,38.28,39.23,38.06,38.99,1657852,0
+HOG.US,D,20240423,000000,39.33,40.14,38.8,39.74,2139790,0
+HOG.US,D,20240424,000000,39.73,39.8399,39.05,39.44,1917249,0
+HOG.US,D,20240425,000000,38.35,38.5594,32.21,33.23,10619385,0
+HOG.US,D,20240426,000000,33.65,35.11,33.23,34.75,3444400,0
+HOG.US,D,20240429,000000,34.82,35.5,34.49,35.24,2488973,0
+HOG.US,D,20240430,000000,34.77,34.89,34.32,34.39,1918748,0
+HOG.US,D,20240501,000000,34.31,35.15,34.01,34.38,1404375,0
+HOG.US,D,20240502,000000,34.92,35.18,34.3,35.03,1150628,0
+HOG.US,D,20240503,000000,35.63,35.9,34.97,35.05,1439257,0
+HOG.US,D,20240506,000000,35.46,35.735,35.12,35.61,1508199,0
+HOG.US,D,20240507,000000,35.72,36.1632,35.53,35.7,1692989,0
+HOG.US,D,20240508,000000,35.25,36.39,35.2,35.49,2722525,0
+HOG.US,D,20240509,000000,33.79,34.34,32.75,34.11,3929893,0
+HOG.US,D,20240510,000000,34.3,35.09,33.89,34.69,2854165,0
+HOG.US,D,20240513,000000,35.03,35.475,34.71,35.18,1741647,0
+HOG.US,D,20240514,000000,35.68,36.37,35.54,36.08,1613491,0
+HOG.US,D,20240515,000000,36.37,36.715,36.12,36.24,1110481,0
+HOG.US,D,20240516,000000,36.16,36.1763,35.39,35.41,916004,0
+HOG.US,D,20240517,000000,35.36,35.63,35.19,35.39,884162,0
+HOG.US,D,20240520,000000,35.5,35.6525,35.07,35.12,1227448,0
+HOG.US,D,20240521,000000,35.08,35.3999,34.875,34.95,998727,0
+HOG.US,D,20240522,000000,34.99,35.62,34.99,35.62,1123652,0
+HOG.US,D,20240523,000000,35.83,35.83,34.97,35.16,937585,0
+HOG.US,D,20240524,000000,35.41,35.42,35.04,35.21,779849,0
+HOG.US,D,20240528,000000,35.17,35.33,34.66,34.78,1002483,0
+HOG.US,D,20240529,000000,34.21,34.61,33.85,34.02,1153973,0
+HOG.US,D,20240530,000000,34.18,35.21,34.18,35.15,994103,0
+HOG.US,D,20240531,000000,35.15,35.93,35.095,35.88,1384948,0
+HOG.US,D,20240603,000000,35.98,36.97,35.86,36.94,1536266,0
+HOG.US,D,20240604,000000,35.05,36.21,34.5,34.99,2076969,0
+HOG.US,D,20240605,000000,35.04,35.42,34.84,35.34,1636162,0
+HOG.US,D,20240606,000000,35,35.165,33.93,34.38,1592000,0
+HOG.US,D,20240607,000000,34.04,34.63,34,34.37,1101194,0
+HOG.US,D,20240610,000000,33.92,34.595,33.58,34.18,1223949,0
+HOG.US,D,20240611,000000,33.7,33.9,32.83,33.72,1713860,0
+HOG.US,D,20240612,000000,34.43,34.61,33.25,33.59,1600027,0
+HOG.US,D,20240613,000000,33.45,33.5,32.935,33.15,1448767,0
+HOG.US,D,20240614,000000,32.5,32.7799,31.96,32.52,1462017,0
+HOG.US,D,20240617,000000,32.59,33.56,32.46,33.55,1795194,0
+HOG.US,D,20240618,000000,33.46,34.07,33.46,34.01,1493345,0
+HOG.US,D,20240620,000000,33.35,33.7,33.17,33.25,2317073,0
+HOG.US,D,20240621,000000,33.06,33.71,32.9101,33.67,2696532,0
+HOG.US,D,20240624,000000,33.84,34.34,33.66,34.02,1125210,0
+HOG.US,D,20240625,000000,33.86,33.94,32.96,33.17,1306831,0
+HOG.US,D,20240626,000000,33.21,33.78,33.09,33.63,827609,0
+HOG.US,D,20240627,000000,33.49,33.49,33.005,33.4,1053373,0
+HOG.US,D,20240628,000000,33.65,33.81,33.08,33.54,1646887,0
+HOG.US,D,20240701,000000,33.67,33.71,32.28,32.35,1312688,0
+HOG.US,D,20240702,000000,32.43,32.45,31.65,31.97,1526451,0
+HOG.US,D,20240703,000000,32.15,32.69,31.96,32.43,1026124,0
+HOG.US,D,20240705,000000,32.26,32.57,31.67,31.88,2096409,0
+HOG.US,D,20240708,000000,32.08,32.31,31.73,31.83,1371068,0
+HOG.US,D,20240709,000000,31.71,32.33,31.665,31.83,999315,0
+HOG.US,D,20240710,000000,32.03,32.54,31.89,32.26,1426277,0
+HOG.US,D,20240711,000000,33,34.055,32.965,34.02,1931657,0
+HOG.US,D,20240712,000000,34.27,34.94,34.115,34.38,1430139,0
+HOG.US,D,20240715,000000,34.38,35.45,34.33,35.19,1551692,0
+HOG.US,D,20240716,000000,35,36.49,34.73,36.33,1719808,0
+HOG.US,D,20240717,000000,35.89,36.5,35.64,36.17,1527630,0
+HOG.US,D,20240718,000000,36.16,37.5499,35.69,35.91,1257639,0
+HOG.US,D,20240719,000000,35.63,35.81,34.33,34.62,1306761,0
+HOG.US,D,20240722,000000,34.89,35.47,34.21,35.33,1219229,0
+HOG.US,D,20240723,000000,34,34.92,33.41,34.64,2141643,0
+HOG.US,D,20240724,000000,34.45,35,33.74,33.87,2543070,0
+HOG.US,D,20240725,000000,37.16,37.67,34.92,36.39,5304923,0
+HOG.US,D,20240726,000000,36.75,37.33,35.251,36.83,4303039,0
+HOG.US,D,20240729,000000,36.62,37.9,36.3,37.8,2417611,0
+HOG.US,D,20240730,000000,37.94,38.8,37.69,38.37,2109011,0
+HOG.US,D,20240731,000000,38.38,38.5,37.445,37.5,2470537,0
+HOG.US,D,20240801,000000,37.51,37.94,36.02,36.5,1529649,0
+HOG.US,D,20240802,000000,35.66,36,34.61,35.79,1607196,0
+HOG.US,D,20240805,000000,33.88,36.333,33.5,35.76,2423227,0
+HOG.US,D,20240806,000000,35.9,36.42,35.31,35.76,1332010,0
+HOG.US,D,20240807,000000,36.25,36.58,35.13,35.17,1718730,0
+HOG.US,D,20240808,000000,35.56,36.73,35.56,36.07,1272445,0
+HOG.US,D,20240809,000000,36.09,36.135,35.22,35.41,1938530,0
+HOG.US,D,20240812,000000,35.25,35.55,34.73,34.86,1371728,0
+HOG.US,D,20240813,000000,35,36.3863,34.68,36.26,1747795,0
+HOG.US,D,20240814,000000,36.45,36.62,35.7,35.98,1010146,0
+HOG.US,D,20240815,000000,37.05,37.57,36.57,36.86,1113426,0
+HOG.US,D,20240816,000000,36.72,37.2,36.3819,36.51,1107747,0
+HOG.US,D,20240819,000000,36.54,36.91,36.38,36.8,1295810,0
+HOG.US,D,20240820,000000,36.81,37.03,36.255,36.53,1120124,0
+HOG.US,D,20240821,000000,36.92,37.06,36.57,36.87,1359855,0
+HOG.US,D,20240822,000000,37.17,37.35,36.17,36.27,1484263,0
+HOG.US,D,20240823,000000,36.58,38.47,36.54,38.13,1497003,0
+HOG.US,D,20240826,000000,38.46,38.63,38.05,38.1,940476,0
+HOG.US,D,20240827,000000,37.94,38.38,37.765,38.31,974444,0
+HOG.US,D,20240828,000000,37.64,38.095,37.58,37.79,1728383,0
+HOG.US,D,20240829,000000,37.98,38.32,37.47,37.54,1135334,0
+HOG.US,D,20240830,000000,37.85,37.97,37.17,37.44,1260095,0
+HOG.US,D,20240903,000000,37.14,37.89,36.895,37.27,1076845,0
+HOG.US,D,20240904,000000,37.09,37.95,36.99,37.52,982851,0
+HOG.US,D,20240905,000000,37.74,37.96,37.115,37.43,1857435,0
+HOG.US,D,20240906,000000,37.14,37.54,36.33,36.47,2424741,0
+HOG.US,D,20240909,000000,36.49,37.135,36.2,36.4,1187145,0
+HOG.US,D,20240910,000000,36.32,36.5,34.6,34.87,1827888,0
+HOG.US,D,20240911,000000,34.66,35.12,34.28,35.08,1186209,0
+HOG.US,D,20240912,000000,35.08,35.636,34.71,35.47,1335623,0
+HOG.US,D,20240913,000000,36.02,37.985,36.02,37.74,2176688,0
+HOG.US,D,20240916,000000,37.68,38.28,37.21,37.96,1461631,0
+HOG.US,D,20240917,000000,38.38,39.51,38.26,38.84,1322734,0
+HOG.US,D,20240918,000000,38.96,39.8725,38.22,38.36,1936766,0
+HOG.US,D,20240919,000000,39.25,39.93,38.67,39.53,1978167,0
+HOG.US,D,20240920,000000,39.8,39.8,38.58,38.58,6583862,0
+HOG.US,D,20240923,000000,38.7,39.455,38.3568,38.69,2150957,0
+HOG.US,D,20240924,000000,38.89,38.915,38.1806,38.49,1843318,0
+HOG.US,D,20240925,000000,38.28,38.62,37.83,38.18,2435214,0
+HOG.US,D,20240926,000000,38.58,39.13,38.15,38.25,1597410,0
+HOG.US,D,20240927,000000,39.06,39.87,38.65,39.37,1210622,0
+HOG.US,D,20240930,000000,39,39.25,38.39,38.53,1191336,0
+HOG.US,D,20241001,000000,38.35,38.4273,37.599529,38.02,2346298,0
+HOG.US,D,20241002,000000,36.27,37.12,36.175,36.46,3145651,0
+HOG.US,D,20241003,000000,36.03,36.42,34.89,35.19,2665523,0
+HOG.US,D,20241004,000000,36.45,36.535,34.72,34.78,2034977,0
+HOG.US,D,20241007,000000,34.48,34.48,33.16,33.81,2340083,0
+HOG.US,D,20241008,000000,33.48,34.32,33.47,34.07,1391670,0
+HOG.US,D,20241009,000000,34.15,34.17,33.5,33.96,1100202,0
+HOG.US,D,20241010,000000,33.77,34.07,33.54,33.76,1386008,0
+HOG.US,D,20241011,000000,33.82,34.83,33.76,34.78,1082905,0
+HOG.US,D,20241014,000000,34.64,35.535,34.19,35.46,1295037,0
+HOG.US,D,20241015,000000,35.34,36.39,35.19,35.24,1872890,0
+HOG.US,D,20241016,000000,35.53,36.595,35.53,36.51,1508289,0
+HOG.US,D,20241017,000000,36.49,36.72,36.03,36.65,1683288,0
+HOG.US,D,20241018,000000,36.84,36.9361,36.21,36.23,1229771,0
+HOG.US,D,20241021,000000,36.12,36.34,35.45,35.49,906916,0
+HOG.US,D,20241022,000000,35.02,35.25,34.28,34.53,1970768,0
+HOG.US,D,20241023,000000,34.26,34.55,33.66,34.13,2109352,0
+HOG.US,D,20241024,000000,34.76,35.12,31.44,31.67,3939824,0
+HOG.US,D,20241025,000000,32.09,32.86,31.79,31.85,2822302,0
+HOG.US,D,20241028,000000,32.04,33.33,32.04,32.86,2259022,0
+HOG.US,D,20241029,000000,32.09,33.36,32.04,32.63,1814865,0
+HOG.US,D,20241030,000000,32.44,32.82,32.01,32.22,1440643,0
+HOG.US,D,20241031,000000,32.19,32.61,31.93,31.95,1315861,0
+HOG.US,D,20241101,000000,31.97,32.08,31.6,31.87,1910664,0
+HOG.US,D,20241104,000000,31.84,32.475,31.735,31.82,1254511,0
+HOG.US,D,20241105,000000,31.46,32.22,31.32,32.17,1476163,0
+HOG.US,D,20241106,000000,33.6,34.21,32.91,33.35,2166113,0
+HOG.US,D,20241107,000000,33.33,33.5,32.915,33.22,1443940,0
+HOG.US,D,20241108,000000,33.19,33.34,32.6,32.92,1268062,0
+HOG.US,D,20241111,000000,33.16,33.63,32.96,33.06,1105070,0
+HOG.US,D,20241112,000000,32.82,32.87,31.56,31.82,1287833,0
+HOG.US,D,20241113,000000,31.885,32.84,31.885,31.92,1377670,0
+HOG.US,D,20241114,000000,32.1,33,32.06,32.65,1465748,0
+HOG.US,D,20241115,000000,32.64,32.99,32.28,32.9,1290178,0
+HOG.US,D,20241118,000000,32.825,33.53,32.65,32.97,1084891,0
+HOG.US,D,20241119,000000,32.59,32.86,32.26,32.72,1139659,0
+HOG.US,D,20241120,000000,32.6,32.77,32.04,32.49,1003294,0
+HOG.US,D,20241121,000000,32.465,32.99,32.305,32.83,856954,0
+HOG.US,D,20241122,000000,32.875,33.98,32.875,33.55,1585977,0
+HOG.US,D,20241125,000000,34.05,35.21,33.7892,34.5,1420047,0
+HOG.US,D,20241126,000000,34.14,34.23,33.23,33.46,1261006,0
+HOG.US,D,20241127,000000,33.8,34.09,33.62,33.74,1169279,0
+HOG.US,D,20241129,000000,33.85,34.1,33.5,33.63,616268,0
+HOG.US,D,20241202,000000,33.72,34.37,33.38,34.03,1053499,0
+HOG.US,D,20241203,000000,33.94,34.11,33.57,33.82,890149,0
+HOG.US,D,20241204,000000,33.45,33.7299,33.08,33.27,1359987,0
+HOG.US,D,20241205,000000,33.44,33.6,32.7447,32.86,1322937,0
+HOG.US,D,20241206,000000,33.31,33.8,32.91,33.03,1043998,0
+HOG.US,D,20241209,000000,33.33,34.09,33.295,33.55,1149784,0
+HOG.US,D,20241210,000000,33.41,33.62,32.91,33.2,1027783,0
+HOG.US,D,20241211,000000,33.475,33.58,32.99,33.28,1406061,0
+HOG.US,D,20241212,000000,33.45,33.59,33.03,33.03,1056687,0
+HOG.US,D,20241213,000000,33,33.0182,32.3,32.59,1424061,0
+HOG.US,D,20241216,000000,32.32,32.46,31.75,32,1264441,0
+HOG.US,D,20241217,000000,31.89,32.17,31.53,31.56,1026631,0
+HOG.US,D,20241218,000000,31.685,32.38,30.33,30.48,1263700,0
+HOG.US,D,20241219,000000,30.53,31.24,29.74,30.17,1915359,0
+HOG.US,D,20241220,000000,30.205,31.15,30.19,30.75,5391607,0
+HOG.US,D,20241223,000000,30.61,31.01,30.24,30.7,1272793,0
+HOG.US,D,20241224,000000,30.745,30.855,30.3727,30.83,399698,0
+HOG.US,D,20241226,000000,30.65,30.91,30.52,30.79,592868,0
+HOG.US,D,20241227,000000,30.55,30.89,30.05,30.28,742055,0
+HOG.US,D,20241230,000000,30,30.095,29.46,29.69,1106107,0
+HOG.US,D,20241231,000000,29.745,30.37,29.745,30.13,1101160,0
+HOG.US,D,20250102,000000,30.285,30.37,29.39,29.43,1362149,0
+HOG.US,D,20250103,000000,29.6,30.09,28.965,30.01,1046740,0
+HOG.US,D,20250106,000000,30.305,31.03,29.985,30.02,1205403,0
+HOG.US,D,20250107,000000,30.15,30.225,29.2936,29.46,1357921,0
+HOG.US,D,20250108,000000,29.19,29.23,28.51,28.89,2651521,0
+HOG.US,D,20250110,000000,28.4056,28.71,27.69,27.8,1492714,0
+HOG.US,D,20250113,000000,27.775,28.28,27.37,28.23,1220642,0
+HOG.US,D,20250114,000000,28.48,28.94,28.32,28.87,2102126,0
+HOG.US,D,20250115,000000,29.515,29.9,29.31,29.5,2439442,0
+HOG.US,D,20250116,000000,29.49,29.75,29.06,29.64,1675907,0
+HOG.US,D,20250117,000000,29.91,29.98,29.01,29.04,1472492,0
+HOG.US,D,20250121,000000,28.69,29.32,28.69,28.84,1491324,0
+HOG.US,D,20250122,000000,28.66,28.82,28.17,28.26,1572638,0
+HOG.US,D,20250123,000000,28,28.78,27.46,28.73,2497428,0
+HOG.US,D,20250124,000000,28.69,28.69,28.19,28.39,1770627,0
+HOG.US,D,20250127,000000,28.6087,28.715,28.1,28.42,2245615,0
+HOG.US,D,20250128,000000,28.23,28.33,27.26,27.46,2862099,0
+HOG.US,D,20250129,000000,27.37,27.765,27.18,27.51,2370677,0
+HOG.US,D,20250130,000000,27.71,28.04,27.48,27.61,2292644,0
+HOG.US,D,20250131,000000,27.38,27.82,27.01,27.06,2956616,0
+HOG.US,D,20250203,000000,26.47,26.77,25.6,26.47,5436379,0
+HOG.US,D,20250204,000000,26.36,27.12,26.2,26.82,3482272,0
+HOG.US,D,20250205,000000,27.2,27.51,25.25,26.4,6357306,0
+HOG.US,D,20250206,000000,26.71,27.6,26.59,26.72,3586609,0
+HOG.US,D,20250207,000000,26.735,27.29,26.365,26.82,2928780,0
+HOG.US,D,20250210,000000,27.03,27.08,25.77,25.77,3318991,0
+HOG.US,D,20250211,000000,25.52,26.35,25.5,26.23,2286157,0
+HOG.US,D,20250212,000000,25.935,26.22,25.76,26.11,1646028,0
+HOG.US,D,20250213,000000,26.355,26.56,25.6902,25.89,1732211,0
+HOG.US,D,20250214,000000,26.15,26.38,25.64,25.75,1784535,0
+HOG.US,D,20250218,000000,25.885,26.4487,25.7,26.3,1875794,0
+HOG.US,D,20250219,000000,25.95,26.86,25.85,26.77,1816501,0
+HOG.US,D,20250220,000000,26.77,27.21,26.66,26.94,1695205,0
+HOG.US,D,20250221,000000,27.07,27.08,26.11,26.42,1760293,0
+HOG.US,D,20250224,000000,26.74,26.74,26.16,26.48,1598594,0
+HOG.US,D,20250225,000000,26.585,26.88,26.38,26.56,2236340,0
+HOG.US,D,20250226,000000,26.685,26.88,26.05,26.34,1580637,0
+HOG.US,D,20250227,000000,26.27,26.98,26.2,26.39,2364310,0
+HOG.US,D,20250228,000000,26.145,26.38,25.45,25.76,2274067,0
+HOG.US,D,20250303,000000,25.98,26.25,24.7,24.91,2657386,0
+HOG.US,D,20250304,000000,24.56,24.625,23.86,24.13,2920073,0
+HOG.US,D,20250305,000000,24.31,25.18,23.82,25.12,2499636,0
+HOG.US,D,20250306,000000,25.05,25.5692,24.595,25.46,3207690,0
+HOG.US,D,20250307,000000,25.35,26.2,25.22,26.09,2110190,0
+HOG.US,D,20250310,000000,25.7,27.985,25.7,27.14,5463081,0
+HOG.US,D,20250311,000000,27.025,27.19,25.37,25.96,3240823,0
+HOG.US,D,20250312,000000,25.74,25.91,24.19,24.48,2902713,0
+HOG.US,D,20250313,000000,24.425,24.81,23.81,24.2,2116564,0
+HOG.US,D,20250314,000000,24.405,24.68,24.11,24.56,2123758,0
+HOG.US,D,20250317,000000,24.675,25.85,24.675,25.69,2514609,0
+HOG.US,D,20250318,000000,25.6,25.69,25.17,25.21,1749417,0
+HOG.US,D,20250319,000000,25.315,25.97,25.165,25.35,1542099,0
+HOG.US,D,20250320,000000,25.25,25.605,24.87,25.24,1737867,0
+HOG.US,D,20250321,000000,24.89,24.97,24.37,24.71,10135354,0
+HOG.US,D,20250324,000000,25.085,25.8,25.06,25.63,2305890,0
+HOG.US,D,20250325,000000,25.6,25.7,25.02,25.58,1741642,0
+HOG.US,D,20250326,000000,25.75,26.31,25.605,25.96,1566739,0
+HOG.US,D,20250327,000000,25.85,26.31,25.49,25.94,1449529,0
+HOG.US,D,20250328,000000,25.95,25.95,24.985,25.14,1844548,0
+HOG.US,D,20250331,000000,24.94,25.51,24.75,25.25,1728221,0
+HOG.US,D,20250401,000000,25.295,25.44,24.64,25.06,2079013,0
+HOG.US,D,20250402,000000,24.82,25.665,24.75,25.58,1550142,0
+HOG.US,D,20250403,000000,24.8,25,22.86,23.01,2891491,0
+HOG.US,D,20250404,000000,22.001,23.145,21.15,22.98,3947736,0
+HOG.US,D,20250407,000000,22.01,23.53,21.62,22.78,3877214,0
+HOG.US,D,20250408,000000,23.06,24.375,20.45,20.82,3542791,0
+HOG.US,D,20250409,000000,20.6875,24.085,20.5539,23.68,4200778,0
+HOG.US,D,20250410,000000,23.315,23.315,20.545,21.49,5123245,0
+HOG.US,D,20250411,000000,21.61,22.58,21.1,22.54,3743702,0
+HOG.US,D,20250414,000000,22.835,22.835,21.915,22.58,1897097,0
+HOG.US,D,20250415,000000,22.39,22.7599,21.56,21.61,2021354,0
+HOG.US,D,20250416,000000,21.5,22.5,21.5,21.85,1682404,0
+HOG.US,D,20250417,000000,22.03,22.7,21.9,22.51,2300184,0
+HOG.US,D,20250421,000000,22.16,22.2545,21.525,22.04,1656671,0
+HOG.US,D,20250422,000000,22.39,22.83,22.25,22.73,1435040,0
+HOG.US,D,20250423,000000,23.71,24.33,23.025,23.09,1897065,0
+HOG.US,D,20250424,000000,23.235,23.69,22.76,23.69,1664335,0
+HOG.US,D,20250425,000000,23.55,23.695,23.335,23.5,1302728,0
+HOG.US,D,20250428,000000,23.54,23.9124,23.165,23.45,1560155,0
+HOG.US,D,20250429,000000,23.315,23.41,22.96,23.16,2057158,0
+HOG.US,D,20250430,000000,22.63,22.63,21.83,22.42,5787919,0
+HOG.US,D,20250501,000000,23.45,23.89,22.945,23.04,3434909,0
+HOG.US,D,20250502,000000,23.36,23.73,22.89,23.51,2958797,0
+HOG.US,D,20250505,000000,23.525,24.1,23.4,23.78,2058666,0
+HOG.US,D,20250506,000000,23.435,23.9,23.08,23.31,1851611,0
+HOG.US,D,20250507,000000,23.555,23.555,22.81,22.98,1487541,0
+HOG.US,D,20250508,000000,23.185,23.625,22.92,23.4,1465813,0
+HOG.US,D,20250509,000000,23.51,23.78,23.28,23.62,1064416,0
+HOG.US,D,20250512,000000,24.69,25.315,24.26,24.85,3029393,0
+HOG.US,D,20250513,000000,25.065,25.275,24.49,25,1792047,0
+HOG.US,D,20250514,000000,24.73,25.23,24.58,24.92,1186768,0
+HOG.US,D,20250515,000000,24.8,24.81,24.3,24.4,1658207,0
+HOG.US,D,20250516,000000,24.49,24.79,24.2,24.71,1397368,0
+HOG.US,D,20250519,000000,24.48,25.87,24.4,25.35,2861463,0
+HOG.US,D,20250520,000000,25.2125,26.68,25.19,25.94,4219366,0
+HOG.US,D,20250521,000000,25.5,25.93,24.69,24.74,2316684,0
+HOG.US,D,20250522,000000,24.6,24.96,24.31,24.76,1395549,0
+HOG.US,D,20250523,000000,23.86,24.44,23.86,24.3,1354383,0
+HOG.US,D,20250527,000000,24.735,24.735,24.01,24.71,1532364,0
+HOG.US,D,20250528,000000,24.75,25.085,24.22,24.47,2611154,0
+HOG.US,D,20250529,000000,24.675,25.15,24.2,24.39,1408061,0
+HOG.US,D,20250530,000000,24.275,24.675,24.03,24.21,1689353,0
+HOG.US,D,20250602,000000,23.892,24.025,23.3212,23.67,1557451,0
+HOG.US,D,20250603,000000,23.795,24.5799,23.465,24.47,1759522,0
+HOG.US,D,20250604,000000,24.435,24.7,24.265,24.53,1765366,0
+HOG.US,D,20250605,000000,24.455,24.58,23.91,24.22,1614586,0
+HOG.US,D,20250606,000000,24.56,24.825,24.44,24.54,1634344,0
+HOG.US,D,20250609,000000,24.655,25.35,24.59,24.99,1488919,0
+HOG.US,D,20250610,000000,25.15,25.64,24.98,25.42,1301647,0
+HOG.US,D,20250611,000000,25.66,25.66,24.89,24.98,1143999,0
+HOG.US,D,20250612,000000,24.71,24.91,24.41,24.83,1275057,0
+HOG.US,D,20250613,000000,24.4,24.7,24.07,24.2,1295202,0
+HOG.US,D,20250616,000000,24.675,24.84,24.19,24.38,2394711,0
+HOG.US,D,20250617,000000,24.2,24.23,23.43,23.44,1612158,0
+HOG.US,D,20250618,000000,23.44,23.86,23.33,23.37,1561012,0
+HOG.US,D,20250620,000000,23.54,23.63,23.135,23.38,3251656,0
+HOG.US,D,20250623,000000,23.295,23.63,22.89,23.54,1625395,0
+HOG.US,D,20250624,000000,23.775,24.05,23.55,23.58,1456183,0
+HOG.US,D,20250625,000000,23.62,23.62,22.92,23.25,1513934,0
+HOG.US,D,20250626,000000,23.28,23.71,23.28,23.7,1068360,0
+HOG.US,D,20250627,000000,23.86,23.92,23.355,23.62,1429255,0
+HOG.US,D,20250630,000000,23.5,23.67,23.37,23.6,1162490,0
+HOG.US,D,20250701,000000,23.485,25.6349,23.42,25.05,2047790,0
+HOG.US,D,20250702,000000,25.1268,25.545,24.98,25.43,1514614,0
+HOG.US,D,20250703,000000,25.59,25.78,25.42,25.53,945486,0
+HOG.US,D,20250707,000000,25.11,25.28,24.2092,24.34,1502284,0
+HOG.US,D,20250708,000000,24.42,25.06,23.98,24.62,1875468,0
+HOG.US,D,20250709,000000,24.9309,25.005,24.41,24.69,1162104,0
+HOG.US,D,20250710,000000,24.78,25.5,24.64,25.11,982981,0
+HOG.US,D,20250711,000000,24.8,24.84,24.5,24.62,775316,0
+HOG.US,D,20250714,000000,24.55,24.7,24.24,24.63,950471,0
+HOG.US,D,20250715,000000,24.7,24.9,23.975,24,1242746,0
+HOG.US,D,20250716,000000,24.01,24.2599,23.5708,23.89,1047035,0
+HOG.US,D,20250717,000000,23.735,24.06,23.24,23.66,1345395,0
+HOG.US,D,20250718,000000,23.975,24.03,23.335,23.56,1006314,0
+HOG.US,D,20250721,000000,23.8445,24,23.49,23.58,1239817,0
+HOG.US,D,20250722,000000,23.65,24.53,23.64,24.45,1594543,0
+HOG.US,D,20250723,000000,24.695,25.6884,24.69,25.29,2561318,0
+HOG.US,D,20250724,000000,24.95,25.035,23.8,23.99,1625798,0
+HOG.US,D,20250725,000000,24.38,24.62,23.98,24.59,1444447,0
+HOG.US,D,20250728,000000,24.75,24.75,23.48,23.56,1756301,0
+HOG.US,D,20250729,000000,24,24.24,22.85,22.95,4113926,0
+HOG.US,D,20250730,000000,26.79,28.55,25.69,26.02,13785878,0
+HOG.US,D,20250731,000000,26.285,26.72,24.22,24.33,3051834,0
+HOG.US,D,20250801,000000,24.075,24.41,23.41,24.05,2466625,0
+HOG.US,D,20250804,000000,24,24.41,23.68,23.77,2296242,0
+HOG.US,D,20250805,000000,23.91,24.285,23.7005,24.24,2237385,0
+HOG.US,D,20250806,000000,24.19,24.475,23.81,24.22,2630876,0
+HOG.US,D,20250807,000000,24.345,24.6,23.61,24.09,2108546,0
+HOG.US,D,20250808,000000,24.34,24.51,24.03,24.22,1497168,0
+HOG.US,D,20250811,000000,24.26,24.7442,23.92,24.16,1411105,0
+HOG.US,D,20250812,000000,24.305,25.6,24.18,25.59,2415314,0
+HOG.US,D,20250813,000000,25.575,27.5699,25.5,27.44,3064336,0
+HOG.US,D,20250814,000000,26.89,27.6,26.68,27.56,1959724,0
+HOG.US,D,20250815,000000,27.485,27.84,27.21,27.4,2239835,0
+HOG.US,D,20250818,000000,27.375,27.92,27.33,27.68,1867640,0
+HOG.US,D,20250819,000000,27.74,28.64,27.72,28,1782643,0
+HOG.US,D,20250820,000000,27.72,28.16,27.29,27.29,1514710,0
+HOG.US,D,20250821,000000,27,27.315,26.73,27.06,1414060,0
+HOG.US,D,20250822,000000,27.345,28.82,27.32,28.7,1903552,0
+HOG.US,D,20250825,000000,28.68,28.98,28.54,28.85,1545803,0
+HOG.US,D,20250826,000000,28.82,29.26,28.59,28.72,1732756,0
+HOG.US,D,20250827,000000,28.4985,29.34,28.47,29.17,1617142,0
+HOG.US,D,20250828,000000,29.215,29.3,28.42,28.82,1486703,0
+HOG.US,D,20250829,000000,28.75,29.315,28.75,29.12,1292111,0
+HOG.US,D,20250902,000000,28.76,29.325,28.57,29.29,1485134,0
+HOG.US,D,20250903,000000,29.195,29.8085,29.09,29.39,1691556,0
+HOG.US,D,20250904,000000,29.6199,30.3088,29.425,30.19,1409691,0
+HOG.US,D,20250905,000000,30.23,31.07,30.09,30.2,2136399,0
+HOG.US,D,20250908,000000,30.295,31.04,29.82,31.03,2302547,0
+HOG.US,D,20250909,000000,30.96,31.03,30.66,30.98,1523797,0
+HOG.US,D,20250910,000000,30.66,30.7,29.69,30.03,1470208,0
+HOG.US,D,20250911,000000,30.01,30.855,30,30.7,1628121,0
+HOG.US,D,20250912,000000,30.71,30.71,29.83,29.89,1383743,0
+HOG.US,D,20250915,000000,29.975,30.09,29.56,29.88,1191109,0
+HOG.US,D,20250916,000000,29.88,30.33,29.66,30.06,1509212,0
+HOG.US,D,20250917,000000,30.03,31.25,29.63,29.79,2074950,0
+HOG.US,D,20250918,000000,30.055,30.19,29.42,29.75,1558724,0
+HOG.US,D,20250919,000000,29.735,29.74,28.23,28.32,4592510,0
+HOG.US,D,20250922,000000,28.16,28.85,28.06,28.74,1959199,0
+HOG.US,D,20250923,000000,28.96,29.875,28.72,28.82,1536025,0
+HOG.US,D,20250924,000000,28.56,29.13,28.56,28.88,1263654,0
+HOG.US,D,20250925,000000,28.55,28.75,27.87,28.11,1887022,0
+HOG.US,D,20250926,000000,28.2,29.04,28.115,28.82,1253384,0
+HOG.US,D,20250929,000000,28.9,29.02,28.315,28.7,1299301,0
+HOG.US,D,20250930,000000,28.58,28.7499,27.76,27.9,2054560,0
+HOG.US,D,20251001,000000,28.095,28.52,28.03,28.21,1609265,0
+HOG.US,D,20251002,000000,28.535,29.22,27.89,28.22,1508593,0
+HOG.US,D,20251003,000000,28.42,28.88,28.03,28.37,1412555,0
+HOG.US,D,20251006,000000,28.16,28.35,26.54,26.54,1635083,0
+HOG.US,D,20251007,000000,26.61,26.98,26.5,26.88,1521867,0
+HOG.US,D,20251008,000000,27,27.085,26.65,26.93,1011946,0
+HOG.US,D,20251009,000000,26.835,26.94,26.31,26.5,1836434,0
+HOG.US,D,20251010,000000,26.695,26.81,25.815,26.06,1289222,0
+HOG.US,D,20251013,000000,26.305,26.45,26.01,26.27,966919,0
+HOG.US,D,20251014,000000,26.01,27.145,25.91,27,1121509,0
+HOG.US,D,20251015,000000,27.11,27.33,26.61,26.89,1088364,0
+HOG.US,D,20251016,000000,26.775,26.97,26.42,26.8,1001672,0
+HOG.US,D,20251017,000000,26.65,26.88,26.445,26.74,808779,0
+HOG.US,D,20251020,000000,26.87,27.12,26.6,26.68,1538956,0
+HOG.US,D,20251021,000000,26.63,27.4,26.63,27.3,1601641,0
+HOG.US,D,20251022,000000,27.27,27.595,26.86,27.11,1134322,0
+HOG.US,D,20251023,000000,27.185,27.65,26.96,27.63,1592363,0
+HOG.US,D,20251024,000000,27.72,28.36,27.668,28.21,1261908,0
+HOG.US,D,20251027,000000,27.6,27.93,26.71,26.98,2379951,0
+HOG.US,D,20251028,000000,26.92,27.505,26.81,27.36,1048360,0
+HOG.US,D,20251029,000000,27.16,27.46,26.735,26.95,1206428,0
+HOG.US,D,20251030,000000,26.605,27.24,26.31,26.65,1801509,0
+HOG.US,D,20251031,000000,26.14,27.065,26.02,26.98,1747416,0
+HOG.US,D,20251103,000000,26.64,27.19,26.2201,27.11,3107208,0
+HOG.US,D,20251104,000000,26.81,26.89,24.34,25.36,5169421,0
+HOG.US,D,20251105,000000,25.4,25.73,24.745,25.43,2563735,0
+HOG.US,D,20251106,000000,25.36,25.6818,24.795,25.14,1945215,0
+HOG.US,D,20251107,000000,25.065,25.93,25.01,25.59,2008452,0
+HOG.US,D,20251110,000000,25.7,25.72,24.57,25.24,1852356,0
+HOG.US,D,20251111,000000,25.325,25.68,25.12,25.33,1492089,0
+HOG.US,D,20251112,000000,25.355,25.65,24.995,25.2,1533041,0
+HOG.US,D,20251113,000000,25.05,25.42,24.66,24.81,1722868,0
+HOG.US,D,20251114,000000,24.645,24.86,24.485,24.71,1691247,0
+HOG.US,D,20251117,000000,24.555,24.65,23.67,23.89,2262858,0
+HOG.US,D,20251118,000000,23.7075,24.05,23.5632,23.75,1819426,0
+HOG.US,D,20251119,000000,23.71,24.08,22.87,22.96,2327381,0
+HOG.US,D,20251120,000000,22.9425,23.395,22.17,22.27,4011418,0
+HOG.US,D,20251121,000000,22.455,23.46,22.36,23.44,5329089,0
+HOG.US,D,20251124,000000,23.57,24.45,23.29,24,2521547,0
+HOG.US,D,20251125,000000,24.015,24.365,23.85,24.2,1839959,0
+HOG.US,D,20251126,000000,24.065,24.7,24.01,24.4,1566573,0
+HOG.US,D,20251128,000000,24.31,24.605,24.07,24.49,808238,0
+HOG.US,D,20251201,000000,24.16,24.53,24.045,24.18,2382341,0
+HOG.US,D,20251202,000000,24.1,24.329,23.62,24.21,1582723,0
+HOG.US,D,20251203,000000,24.22,24.98,24.22,24.43,1724194,0
+HOG.US,D,20251204,000000,24.57,24.7,23.64,23.73,2500515,0
+HOG.US,D,20251205,000000,23.775,23.86,23.29,23.36,2544268,0
+HOG.US,D,20251208,000000,23.04,23.191,22.425,22.51,3812513,0
+HOG.US,D,20251209,000000,22.26,22.73,21.815,21.87,3344870,0
+HOG.US,D,20251210,000000,21.95,22.77,21.91,22.44,3011019,0
+HOG.US,D,20251211,000000,22.6,22.7,22.06,22.35,3024035,0
+HOG.US,D,20251212,000000,22.49,22.625,21.48,21.59,4188396,0
+HOG.US,D,20251215,000000,21.6,21.7048,21.195,21.37,4695760,0
+HOG.US,D,20251216,000000,21.425,21.4491,21.025,21.25,2869021,0
+HOG.US,D,20251217,000000,21.3,21.555,20.93,21.2,3029736,0
+HOG.US,D,20251218,000000,21.37,21.48,20.96,21.24,3317093,0
+HOG.US,D,20251219,000000,21.345,21.51,21.06,21.25,4587038,0
+HOG.US,D,20251222,000000,21.25,21.41,20.875,20.9,2315477,0
+HOG.US,D,20251223,000000,20.87,20.915,20.51,20.73,2528083,0
+HOG.US,D,20251224,000000,20.73,20.94,20.5501,20.9,1106136,0
+HOG.US,D,20251226,000000,20.9777,21.06,20.72,21,1796399,0
+HOG.US,D,20251229,000000,21.03,21.08,20.77,20.82,2204041,0
+HOG.US,D,20251230,000000,20.77,21.17,20.745,20.82,2103435,0
+HOG.US,D,20251231,000000,20.82,20.879,20.4,20.49,3026743,0
+HOG.US,D,20260102,000000,20.6,20.89,20.57,20.64,2474791,0
+HOG.US,D,20260105,000000,20.55,20.872,20.44,20.52,3261989,0
+HOG.US,D,20260106,000000,20.43,21.3,20.38,21.3,3156008,0
+HOG.US,D,20260107,000000,21.29,21.42,20.72,20.88,2382005,0
+HOG.US,D,20260108,000000,20.7,21.24,20.66,21.15,2383253,0
+HOG.US,D,20260109,000000,21.215,21.44,20.75,21.43,2443466,0
+HOG.US,D,20260112,000000,21.25,21.58,20.775,20.82,4484102,0
+HOG.US,D,20260113,000000,20.965,21.19,20.75,21.1,2586364,0
+HOG.US,D,20260114,000000,21.17,21.455,20.945,21.05,2550925,0
+HOG.US,D,20260115,000000,21.12,21.185,20.86,21.07,2369215,0
+HOG.US,D,20260116,000000,21.02,21.04,20.4577,20.49,2692093,0
+HOG.US,D,20260120,000000,20.39,20.4,19.9,20.1,3726715,0
+HOG.US,D,20260121,000000,20.36,20.855,20.32,20.54,2697235,0
+HOG.US,D,20260122,000000,20.7,21,20.62,20.78,2550326,0
+HOG.US,D,20260123,000000,20.8,20.9499,20.3,20.3,2676978,0
+HOG.US,D,20260126,000000,20.35,20.47,19.985,20.02,3136772,0
+HOG.US,D,20260127,000000,20.01,20.06,19.77,19.97,2408674,0
+HOG.US,D,20260128,000000,19.94,20.21,19.825,19.88,2928127,0
+HOG.US,D,20260129,000000,19.89,20.05,19.58,19.71,3996035,0
+HOG.US,D,20260130,000000,19.71,19.91,19.44,19.8,2567767,0
+HOG.US,D,20260202,000000,19.63,19.75,19.325,19.56,3309614,0
+HOG.US,D,20260203,000000,19.55,20.35,19.52,19.92,2653369,0
+HOG.US,D,20260204,000000,20.3,20.74,20.01,20.51,3433920,0
+HOG.US,D,20260205,000000,20.44,20.48,19.81,20.09,2920553,0
+HOG.US,D,20260206,000000,20.05,20.57,19.92,20.49,3613212,0
+HOG.US,D,20260209,000000,20.46,20.4919,19.78,20.14,4557279,0
+HOG.US,D,20260210,000000,19.78,21.3164,19.375,20.94,9680707,0
+HOG.US,D,20260211,000000,20.9,20.97,20.12,20.58,5795908,0
+HOG.US,D,20260212,000000,20.91,21.3399,19.49,19.7,5843718,0
+HOG.US,D,20260213,000000,19.64,20.44,19.53,20.42,4500158,0
+HOG.US,D,20260217,000000,20.41,20.84,19.98,20.35,3310237,0
+HOG.US,D,20260218,000000,20.06,20.66,20.05,20.58,3294673,0
diff --git a/daily/us/nyse stocks/1/ideq.us.txt b/daily/us/nyse stocks/1/ideq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..410fe980c9a6db3cb34ba68b920922d55a01df64
--- /dev/null
+++ b/daily/us/nyse stocks/1/ideq.us.txt	
@@ -0,0 +1,193 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IDEQ.US,D,20250513,000000,24.7986,24.9668,24.7986,24.9668,104670,0
+IDEQ.US,D,20250514,000000,24.9761,24.9762,24.9663,24.9713,3805.18,0
+IDEQ.US,D,20250515,000000,24.9663,26.2196,24.9663,25.086,28213,0
+IDEQ.US,D,20250516,000000,25.0551,25.1341,25.0453,25.1194,7277.98,0
+IDEQ.US,D,20250519,000000,25.1882,25.3048,25.1882,25.3048,844.133,0
+IDEQ.US,D,20250520,000000,25.44,25.4591,25.4203,25.4591,2872.88,0
+IDEQ.US,D,20250521,000000,25.6078,25.6078,25.3314,25.3314,2855.66,0
+IDEQ.US,D,20250522,000000,25.3314,25.3641,25.3314,25.3641,557.35,0
+IDEQ.US,D,20250523,000000,25.3611,25.5189,25.1637,25.4257,28547.5,0
+IDEQ.US,D,20250527,000000,25.6571,25.7163,25.6571,25.6768,1009.31,0
+IDEQ.US,D,20250528,000000,25.4824,25.6166,25.4696,25.4696,8275.13,0
+IDEQ.US,D,20250529,000000,25.5978,25.5978,25.5643,25.5643,969.79,0
+IDEQ.US,D,20250530,000000,25.4992,25.5387,25.4203,25.5379,8348.1,0
+IDEQ.US,D,20250602,000000,25.6113,25.8176,25.5979,25.8176,1236.3,0
+IDEQ.US,D,20250604,000000,25.8643,25.8989,25.8051,25.8633,2475.65,0
+IDEQ.US,D,20250605,000000,25.9285,26.0025,25.8939,25.8939,17991.2,0
+IDEQ.US,D,20250606,000000,25.9181,26.0864,25.9038,25.9444,7126.99,0
+IDEQ.US,D,20250609,000000,26.0222,27.2952,25.963,26.1308,16947.5,0
+IDEQ.US,D,20250610,000000,26.1406,26.6439,25.9941,26.0855,15473,0
+IDEQ.US,D,20250611,000000,26.1849,26.2492,26.1489,26.1489,9102.04,0
+IDEQ.US,D,20250612,000000,26.2985,26.565,26.2393,26.338,36857,0
+IDEQ.US,D,20250613,000000,25.9926,26.0814,25.9433,26.0232,33423.8,0
+IDEQ.US,D,20250616,000000,26.2294,26.3084,26.2294,26.2724,9478,0
+IDEQ.US,D,20250617,000000,25.9877,26.0025,25.7459,25.815,144453,0
+IDEQ.US,D,20250618,000000,25.815,25.9038,25.8101,25.8101,9604.67,0
+IDEQ.US,D,20250620,000000,25.81,25.83,25.56,25.5687,11662,0
+IDEQ.US,D,20250623,000000,25.46,25.79,25.46,25.79,15396,0
+IDEQ.US,D,20250624,000000,26.0478,26.24,25.95,26.2002,2586,0
+IDEQ.US,D,20250625,000000,26.06,26.16,26.05,26.1201,5389,0
+IDEQ.US,D,20250626,000000,26.37,26.3965,26.36,26.3965,1770,0
+IDEQ.US,D,20250627,000000,26.4444,26.52,26.43,26.464,4081,0
+IDEQ.US,D,20250630,000000,26.43,26.5808,26.43,26.5808,8691,0
+IDEQ.US,D,20250701,000000,26.57,26.57,26.5358,26.5358,6816,0
+IDEQ.US,D,20250702,000000,26.33,26.5172,26.2901,26.5172,14926,0
+IDEQ.US,D,20250703,000000,26.53,26.6199,26.5,26.5569,4167,0
+IDEQ.US,D,20250707,000000,26.33,26.415,26.23,26.2591,8418,0
+IDEQ.US,D,20250708,000000,26.365,26.4725,26.365,26.465,3203,0
+IDEQ.US,D,20250709,000000,26.511,26.5956,26.51,26.5949,2415,0
+IDEQ.US,D,20250710,000000,26.5316,26.65,26.49,26.6096,3055,0
+IDEQ.US,D,20250711,000000,26.458,26.46,26.4,26.4383,2026,0
+IDEQ.US,D,20250714,000000,26.41,26.4835,26.41,26.476,624,0
+IDEQ.US,D,20250715,000000,26.52,26.52,26.3656,26.3656,4667,0
+IDEQ.US,D,20250716,000000,26.35,26.48,26.35,26.4715,2370,0
+IDEQ.US,D,20250717,000000,26.37,26.5171,26.37,26.5171,2209,0
+IDEQ.US,D,20250718,000000,26.57,26.7,26.4615,26.4615,7461,0
+IDEQ.US,D,20250721,000000,26.6,26.92,26.6,26.73,13411843,0
+IDEQ.US,D,20250722,000000,26.6718,26.78,26.67,26.78,145805,0
+IDEQ.US,D,20250723,000000,27.0699,27.27,27.0645,27.27,5368,0
+IDEQ.US,D,20250724,000000,27.1112,27.1112,27,27.03,11871,0
+IDEQ.US,D,20250725,000000,26.89,27,26.89,26.97,12566,0
+IDEQ.US,D,20250728,000000,26.762,26.88,26.6,26.62,11202,0
+IDEQ.US,D,20250729,000000,26.65,26.69,26.61,26.69,10016,0
+IDEQ.US,D,20250730,000000,26.63,26.63,26.35,26.4643,11880,0
+IDEQ.US,D,20250731,000000,26.385,26.4,26.2567,26.27,30439,0
+IDEQ.US,D,20250801,000000,26.14,26.22,26.13,26.19,5803,0
+IDEQ.US,D,20250804,000000,26.47,26.54,26.435,26.54,11650,0
+IDEQ.US,D,20250805,000000,26.5869,26.6,26.57,26.59,1409,0
+IDEQ.US,D,20250806,000000,26.732,26.79,26.701,26.79,4606,0
+IDEQ.US,D,20250807,000000,26.985,26.985,26.87,26.88,9850,0
+IDEQ.US,D,20250808,000000,26.98,27.0032,26.91,26.91,6706,0
+IDEQ.US,D,20250811,000000,27,27,26.84,26.84,7332,0
+IDEQ.US,D,20250812,000000,27.08,27.202,26.94,27.19,3622,0
+IDEQ.US,D,20250813,000000,27.4456,27.46,27.31,27.31,31397,0
+IDEQ.US,D,20250814,000000,27.2768,27.36,27.2768,27.28,10441,0
+IDEQ.US,D,20250815,000000,27.45,27.46,27.382,27.4,133679,0
+IDEQ.US,D,20250818,000000,27.42,27.52,27.38,27.46,155118,0
+IDEQ.US,D,20250819,000000,27.46,27.53,27.22,27.22,191881,0
+IDEQ.US,D,20250820,000000,27.35,27.4,27.28,27.32,26989,0
+IDEQ.US,D,20250821,000000,27.329,27.38,27.2458,27.3,67636,0
+IDEQ.US,D,20250822,000000,27.5,27.86,27.5,27.73,45318,0
+IDEQ.US,D,20250825,000000,27.719,27.74,27.41,27.41,72869,0
+IDEQ.US,D,20250826,000000,27.34,27.4184,27.16,27.36,35557,0
+IDEQ.US,D,20250827,000000,27.15,27.3,27.14,27.3,12447,0
+IDEQ.US,D,20250828,000000,27.39,27.42,27.35,27.39,6788,0
+IDEQ.US,D,20250829,000000,27.2399,27.32,27.2144,27.32,26153,0
+IDEQ.US,D,20250902,000000,26.9999,27.24,26.972,27.1048,7441,0
+IDEQ.US,D,20250903,000000,27.155,27.22,27.155,27.21,22659,0
+IDEQ.US,D,20250904,000000,27.215,27.32,27.17,27.318,6966,0
+IDEQ.US,D,20250905,000000,27.6,27.64,27.515,27.52,8401,0
+IDEQ.US,D,20250908,000000,27.64,27.8,27.64,27.72,12335,0
+IDEQ.US,D,20250909,000000,27.82,27.86,27.79,27.79,34872,0
+IDEQ.US,D,20250910,000000,28.02,28.03,27.881,27.89,68976,0
+IDEQ.US,D,20250911,000000,28.139,28.33,28.139,28.29,18349,0
+IDEQ.US,D,20250912,000000,28.23,28.26,28.15,28.15,53475,0
+IDEQ.US,D,20250915,000000,28.35,28.43,28.34,28.37,20639,0
+IDEQ.US,D,20250916,000000,28.363,28.46,28.34,28.36,50277,0
+IDEQ.US,D,20250917,000000,28.3692,28.49,28.27,28.27,26752,0
+IDEQ.US,D,20250918,000000,28.3,28.45,28.2403,28.35,40371,0
+IDEQ.US,D,20250919,000000,28.4195,28.44,28.3408,28.42,20424,0
+IDEQ.US,D,20250922,000000,28.47,28.55,28.42,28.54,20802,0
+IDEQ.US,D,20250923,000000,28.61,28.67,28.46,28.46,30591,0
+IDEQ.US,D,20250924,000000,28.47,28.5,28.26,28.26,80066,0
+IDEQ.US,D,20250925,000000,28.11,28.22,28.11,28.11,43219,0
+IDEQ.US,D,20250926,000000,28.251,28.38,28.25,28.3,83961,0
+IDEQ.US,D,20250929,000000,28.5,28.51,28.38,28.4,68354,0
+IDEQ.US,D,20250930,000000,28.45,28.68,28.35,28.35,550512,0
+IDEQ.US,D,20251001,000000,28.66,29,28.6,28.9,112308,0
+IDEQ.US,D,20251002,000000,28.83,29,28.79,28.79,39919,0
+IDEQ.US,D,20251003,000000,29.05,29.08,28.9933,29.03,23689,0
+IDEQ.US,D,20251006,000000,29.11,29.1582,29.03,29.05,66822,0
+IDEQ.US,D,20251007,000000,29.03,29.09,28.75,28.75,66564,0
+IDEQ.US,D,20251008,000000,29.01,29.02,28.87,28.96,12092,0
+IDEQ.US,D,20251009,000000,29.01,29.01,28.66,28.68,35083,0
+IDEQ.US,D,20251010,000000,28.6345,28.6441,28.03,28.06,25543,0
+IDEQ.US,D,20251013,000000,28.48,28.57,28.37,28.56,21895,0
+IDEQ.US,D,20251014,000000,28.3,28.669,28.3,28.5,31600,0
+IDEQ.US,D,20251015,000000,28.81,28.86,28.65,28.77,13779,0
+IDEQ.US,D,20251016,000000,28.8941,29.03,28.86,28.86,39292,0
+IDEQ.US,D,20251017,000000,28.67,28.8,28.62,28.72,63878,0
+IDEQ.US,D,20251020,000000,28.9564,29.02,28.86,29.02,15475,0
+IDEQ.US,D,20251021,000000,28.69,28.76,28.56,28.56,48292,0
+IDEQ.US,D,20251022,000000,28.64,28.7,28.4975,28.62,112228,0
+IDEQ.US,D,20251023,000000,28.67,28.83,28.67,28.83,14154,0
+IDEQ.US,D,20251024,000000,28.85,28.95,28.85,28.91,14267,0
+IDEQ.US,D,20251027,000000,29.0712,29.27,29.05,29.27,111571,0
+IDEQ.US,D,20251028,000000,28.9936,29.14,28.985,29.11,25336,0
+IDEQ.US,D,20251029,000000,29.23,29.32,29,29.13,22366,0
+IDEQ.US,D,20251030,000000,28.99,29.13,28.95,29.13,1509869,0
+IDEQ.US,D,20251031,000000,28.99,29.105,28.9,28.93,762220,0
+IDEQ.US,D,20251103,000000,28.9685,29.13,28.9685,29.1285,20162,0
+IDEQ.US,D,20251104,000000,28.8566,28.89,28.7,28.72,48072,0
+IDEQ.US,D,20251105,000000,28.748,29,28.74,29,42156,0
+IDEQ.US,D,20251106,000000,29.023,29.05,28.825,28.88,47622,0
+IDEQ.US,D,20251107,000000,28.66,28.88,28.57,28.88,40368,0
+IDEQ.US,D,20251110,000000,29.1,29.32,29.1,29.2,58458,0
+IDEQ.US,D,20251111,000000,29.37,29.47,29.34,29.44,13444,0
+IDEQ.US,D,20251112,000000,29.54,29.65,29.49,29.54,119985,0
+IDEQ.US,D,20251113,000000,29.62,29.73,29.3,29.31,61793,0
+IDEQ.US,D,20251114,000000,29.17,29.365,29.02,29.23,58798,0
+IDEQ.US,D,20251117,000000,29.17,29.26,28.88,28.95,43328,0
+IDEQ.US,D,20251118,000000,28.64,28.88,28.52,28.7,72329,0
+IDEQ.US,D,20251119,000000,28.63,28.73,28.55,28.63,27430,0
+IDEQ.US,D,20251120,000000,28.9,28.97,28.275,28.28,62104,0
+IDEQ.US,D,20251121,000000,28.28,28.585,28.15,28.53,39345,0
+IDEQ.US,D,20251124,000000,28.51,28.69,28.51,28.69,10350,0
+IDEQ.US,D,20251125,000000,28.88,29.06,28.75,29.05,25334,0
+IDEQ.US,D,20251126,000000,29.24,29.43,29.23,29.39,21732,0
+IDEQ.US,D,20251128,000000,29.41,29.53,29.37,29.37,43690,0
+IDEQ.US,D,20251201,000000,29.46,29.54,29.45,29.51,18268,0
+IDEQ.US,D,20251202,000000,29.55,29.57,29.43,29.55,62992,0
+IDEQ.US,D,20251203,000000,29.53,29.61,29.5001,29.53,77148,0
+IDEQ.US,D,20251204,000000,29.59,29.6762,29.54,29.62,30762,0
+IDEQ.US,D,20251205,000000,29.8,29.88,29.668,29.68,25853,0
+IDEQ.US,D,20251208,000000,29.78,29.83,29.62,29.66,73131,0
+IDEQ.US,D,20251209,000000,29.7,29.77,29.63,29.63,111965,0
+IDEQ.US,D,20251210,000000,29.78,30.14,29.75,30.01,73494,0
+IDEQ.US,D,20251211,000000,30.01,30.17,29.98,30.07,46919,0
+IDEQ.US,D,20251212,000000,30.137,30.17,29.76183,29.83,31929,0
+IDEQ.US,D,20251215,000000,30.11,30.159,30.01,30.01,35356,0
+IDEQ.US,D,20251216,000000,29.99,30.04,29.83,29.84,53583,0
+IDEQ.US,D,20251217,000000,30.045,30.1,29.81,29.82,34173,0
+IDEQ.US,D,20251218,000000,30.12,30.2,29.99,29.99,45877,0
+IDEQ.US,D,20251219,000000,30.06,30.19,29.98,30.07,54607,0
+IDEQ.US,D,20251222,000000,30.19,30.29,30.11,30.11,88643,0
+IDEQ.US,D,20251223,000000,30.36,30.51,30.335,30.48,282888,0
+IDEQ.US,D,20251224,000000,30.44,30.5,30.395,30.41,19907,0
+IDEQ.US,D,20251226,000000,30.5,30.62,30.47,30.56,22383,0
+IDEQ.US,D,20251229,000000,30.42,30.46,30.34,30.41,61293,0
+IDEQ.US,D,20251230,000000,30.57,30.61,30.47,30.51,85718,0
+IDEQ.US,D,20251231,000000,30.5,30.51,30.34,30.35,67617,0
+IDEQ.US,D,20260102,000000,30.76,30.9275,30.75,30.91,46815,0
+IDEQ.US,D,20260105,000000,31.15,31.39,31.12,31.31,272075,0
+IDEQ.US,D,20260106,000000,31.5384,31.59,31.43,31.43,284454,0
+IDEQ.US,D,20260107,000000,31.33,31.4399,31.3,31.3,147518,0
+IDEQ.US,D,20260108,000000,31.19,31.4,31.19,31.35,98484,0
+IDEQ.US,D,20260109,000000,31.3968,31.64,31.3968,31.45,160872,0
+IDEQ.US,D,20260112,000000,31.6598,31.91,31.56,31.87,154230,0
+IDEQ.US,D,20260113,000000,31.75,31.85,31.6383,31.68,823527,0
+IDEQ.US,D,20260114,000000,31.775,31.88,31.72,31.86,178692,0
+IDEQ.US,D,20260115,000000,31.95,31.99,31.81,31.81,208120,0
+IDEQ.US,D,20260116,000000,31.89,31.92,31.7335,31.79,113650,0
+IDEQ.US,D,20260120,000000,31.63,31.91,31.45,31.45,496636,0
+IDEQ.US,D,20260121,000000,31.78,32.0598,31.68,31.96,125974,0
+IDEQ.US,D,20260122,000000,32.1216,32.31,32.08,32.17,128397,0
+IDEQ.US,D,20260123,000000,32.12,32.47,32.0672,32.42,232915,0
+IDEQ.US,D,20260126,000000,32.64,32.73,32.56,32.59,154002,0
+IDEQ.US,D,20260127,000000,33.005,33.26,33.0038,33.17,305536,0
+IDEQ.US,D,20260128,000000,33.125,33.25,33.005,33.14,320128,0
+IDEQ.US,D,20260129,000000,33.46,33.49,32.86,33.34,310258,0
+IDEQ.US,D,20260130,000000,33.0642,33.1,32.6124,32.73,216145,0
+IDEQ.US,D,20260202,000000,32.79,32.98,32.68,32.94,251224,0
+IDEQ.US,D,20260203,000000,33.1,33.24,32.93,33.19,204713,0
+IDEQ.US,D,20260204,000000,33.41,33.51,32.95,33.02,2497640,0
+IDEQ.US,D,20260205,000000,32.74,32.95,32.57,32.57,111128,0
+IDEQ.US,D,20260206,000000,33.2,33.595,33.11,33.57,5168680,0
+IDEQ.US,D,20260209,000000,33.63,34.02,33.63,33.91,235404,0
+IDEQ.US,D,20260210,000000,34.04,34.14,33.85,33.85,192954,0
+IDEQ.US,D,20260211,000000,34.266,34.38,33.96,34.22,201939,0
+IDEQ.US,D,20260212,000000,34.32,34.41,33.845,33.96,275304,0
+IDEQ.US,D,20260213,000000,33.83,34.145,33.73,34.03,368050,0
+IDEQ.US,D,20260217,000000,33.88,34.26,33.7701,34.2,99459,0
+IDEQ.US,D,20260218,000000,34.4,34.57,34.3167,34.36,129014,0
diff --git a/daily/us/nyse stocks/1/imay.us.txt b/daily/us/nyse stocks/1/imay.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..26bc1ff09e2440fadd909fc1c74f9895ada22d4d
--- /dev/null
+++ b/daily/us/nyse stocks/1/imay.us.txt	
@@ -0,0 +1,353 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMAY.US,D,20240502,000000,25.02,25.09,24.9608,25.0352,65244,0
+IMAY.US,D,20240503,000000,25.25,25.33,25.14,25.2059,21349,0
+IMAY.US,D,20240506,000000,25.3171,25.35,25.28,25.3301,8672,0
+IMAY.US,D,20240507,000000,25.33,25.43,25.33,25.3884,16469,0
+IMAY.US,D,20240508,000000,25.34,25.3851,25.333,25.3851,6387,0
+IMAY.US,D,20240509,000000,25.37,25.52,25.37,25.5,6288,0
+IMAY.US,D,20240510,000000,25.63,25.63,25.5169,25.5401,32502,0
+IMAY.US,D,20240513,000000,25.6,25.6,25.52,25.5294,8645,0
+IMAY.US,D,20240514,000000,25.64,25.69,25.6011,25.69,4636,0
+IMAY.US,D,20240515,000000,25.84,25.84,25.76,25.8284,1349,0
+IMAY.US,D,20240516,000000,25.79,25.82,25.7447,25.7447,5839,0
+IMAY.US,D,20240517,000000,25.84,25.84,25.8159,25.8159,1457,0
+IMAY.US,D,20240520,000000,25.77,25.88,25.77,25.815,7829,0
+IMAY.US,D,20240521,000000,25.8,25.8,25.77,25.785,2090,0
+IMAY.US,D,20240522,000000,25.72,25.72,25.5962,25.6255,5173,0
+IMAY.US,D,20240523,000000,25.8,25.81,25.48,25.5799,28439,0
+IMAY.US,D,20240524,000000,25.69,25.69,25.655,25.675,1881,0
+IMAY.US,D,20240528,000000,25.7,25.75,25.6651,25.72,4840,0
+IMAY.US,D,20240529,000000,25.405,25.4588,25.3934,25.3934,748,0
+IMAY.US,D,20240530,000000,25.55,25.61,25.5396,25.5396,3834,0
+IMAY.US,D,20240531,000000,25.6844,25.7047,25.56,25.7047,1402,0
+IMAY.US,D,20240603,000000,25.73,25.7728,25.73,25.765,2646,0
+IMAY.US,D,20240604,000000,25.78,25.78,25.72,25.745,2095,0
+IMAY.US,D,20240605,000000,25.78,25.8586,25.78,25.8586,132,0
+IMAY.US,D,20240606,000000,25.9,25.94,25.9,25.925,531,0
+IMAY.US,D,20240607,000000,25.73,25.73,25.73,25.73,4,0
+IMAY.US,D,20240610,000000,25.725,25.725,25.725,25.725,89,0
+IMAY.US,D,20240611,000000,25.45,25.52,25.45,25.5091,18670,0
+IMAY.US,D,20240612,000000,25.815,25.815,25.733,25.733,923,0
+IMAY.US,D,20240613,000000,25.4799,25.53,25.45,25.485,2165,0
+IMAY.US,D,20240614,000000,25.32,25.3299,25.2,25.2783,7947,0
+IMAY.US,D,20240617,000000,25.22,25.39,25.22,25.39,7326,0
+IMAY.US,D,20240618,000000,25.425,25.425,25.425,25.425,193,0
+IMAY.US,D,20240620,000000,25.4547,25.48,25.41,25.424,2844,0
+IMAY.US,D,20240621,000000,25.36,25.3683,25.3292,25.3292,615,0
+IMAY.US,D,20240624,000000,25.5298,25.53,25.45,25.4724,4809,0
+IMAY.US,D,20240625,000000,25.4692,25.515,25.4692,25.515,584,0
+IMAY.US,D,20240626,000000,25.42,25.43,25.3876,25.3876,950,0
+IMAY.US,D,20240627,000000,25.43,25.4301,25.43,25.4301,1139,0
+IMAY.US,D,20240628,000000,25.4378,25.4378,25.4378,25.4378,152,0
+IMAY.US,D,20240701,000000,25.4806,25.4806,25.4806,25.4806,94,0
+IMAY.US,D,20240702,000000,25.5323,25.5323,25.5323,25.5323,59,0
+IMAY.US,D,20240703,000000,25.7499,25.7499,25.7172,25.7172,1594,0
+IMAY.US,D,20240705,000000,25.83,25.8598,25.83,25.8598,367,0
+IMAY.US,D,20240708,000000,25.805,25.83,25.74,25.7733,2431,0
+IMAY.US,D,20240709,000000,25.6831,25.6949,25.65,25.6949,529,0
+IMAY.US,D,20240710,000000,25.88,25.945,25.87,25.945,2521,0
+IMAY.US,D,20240711,000000,26.0049,26.0049,26.0049,26.0049,23,0
+IMAY.US,D,20240712,000000,26.2699,26.2699,26.1949,26.1949,102,0
+IMAY.US,D,20240715,000000,26.02,26.0999,26.02,26.0301,1472,0
+IMAY.US,D,20240716,000000,26.0799,26.1194,26.0799,26.1194,260,0
+IMAY.US,D,20240717,000000,26.0349,26.0349,26.0349,26.0349,62,0
+IMAY.US,D,20240718,000000,25.854,25.854,25.854,25.854,62,0
+IMAY.US,D,20240719,000000,25.7377,25.7377,25.7377,25.7377,11,0
+IMAY.US,D,20240722,000000,25.9251,25.9251,25.9251,25.9251,94,0
+IMAY.US,D,20240723,000000,25.83,25.83,25.83,25.83,77,0
+IMAY.US,D,20240724,000000,25.76,25.76,25.6049,25.6049,588,0
+IMAY.US,D,20240725,000000,25.57,25.57,25.5006,25.5006,196,0
+IMAY.US,D,20240726,000000,25.7108,25.7108,25.7108,25.7108,17,0
+IMAY.US,D,20240729,000000,25.64,25.64,25.6389,25.6389,2174,0
+IMAY.US,D,20240730,000000,25.6849,25.6849,25.6849,25.6849,61,0
+IMAY.US,D,20240731,000000,25.96,26.05,25.9423,25.9423,1356,0
+IMAY.US,D,20240801,000000,25.38,25.4548,25.37,25.4548,817,0
+IMAY.US,D,20240802,000000,25.11,25.2057,25.11,25.2057,204,0
+IMAY.US,D,20240805,000000,24.8,24.98,24.8,24.8892,3735,0
+IMAY.US,D,20240806,000000,24.91,24.9172,24.74,24.9172,3100,0
+IMAY.US,D,20240807,000000,25.19,25.19,24.9786,24.9786,2368,0
+IMAY.US,D,20240808,000000,25.13,25.2269,25.13,25.2269,947,0
+IMAY.US,D,20240809,000000,25.18,25.2869,25.18,25.2869,112,0
+IMAY.US,D,20240812,000000,25.2651,25.2651,25.2651,25.2651,1153,0
+IMAY.US,D,20240813,000000,25.58,25.58,25.58,25.58,34,0
+IMAY.US,D,20240814,000000,25.635,25.635,25.635,25.635,20,0
+IMAY.US,D,20240815,000000,25.89,25.89,25.82,25.855,9287,0
+IMAY.US,D,20240816,000000,25.89,25.955,25.89,25.955,766,0
+IMAY.US,D,20240819,000000,26.12,26.195,26.12,26.195,232,0
+IMAY.US,D,20240820,000000,26.08,26.157,26.07,26.156,13541,0
+IMAY.US,D,20240821,000000,26.3087,26.3087,26.3087,26.3087,17,0
+IMAY.US,D,20240822,000000,26.1951,26.1951,26.1951,26.1951,146,0
+IMAY.US,D,20240823,000000,26.5244,26.545,26.5244,26.545,672,0
+IMAY.US,D,20240826,000000,26.44,26.45,26.41,26.41,3142,0
+IMAY.US,D,20240827,000000,26.46,26.5599,26.46,26.5599,795,0
+IMAY.US,D,20240828,000000,26.5599,26.5599,26.482,26.482,193,0
+IMAY.US,D,20240829,000000,26.5509,26.5509,26.5509,26.5509,16,0
+IMAY.US,D,20240830,000000,26.5309,26.5819,26.53,26.5819,2094,0
+IMAY.US,D,20240903,000000,26.32,26.32,26.2693,26.2693,771,0
+IMAY.US,D,20240904,000000,26.24,26.24,26.14,26.205,36026,0
+IMAY.US,D,20240905,000000,26.1859,26.1859,26.1859,26.1859,1,0
+IMAY.US,D,20240906,000000,25.848,25.848,25.848,25.848,1,0
+IMAY.US,D,20240909,000000,25.96,26.0316,25.96,26.0316,706,0
+IMAY.US,D,20240910,000000,25.9095,25.945,25.9095,25.945,246,0
+IMAY.US,D,20240911,000000,25.8901,26.0429,25.8901,26.0429,255,0
+IMAY.US,D,20240912,000000,26.2051,26.2051,26.2051,26.2051,1,0
+IMAY.US,D,20240913,000000,26.23,26.2551,26.21,26.2551,9983,0
+IMAY.US,D,20240916,000000,26.4181,26.4181,26.4181,26.4181,1,0
+IMAY.US,D,20240917,000000,26.2947,26.2947,26.2947,26.2947,1,0
+IMAY.US,D,20240918,000000,26.2588,26.2588,26.2588,26.2588,1,0
+IMAY.US,D,20240919,000000,26.6304,26.6304,26.6304,26.6304,1,0
+IMAY.US,D,20240920,000000,26.4428,26.4428,26.4428,26.4428,22,0
+IMAY.US,D,20240923,000000,26.47,26.515,26.47,26.515,100,0
+IMAY.US,D,20240924,000000,26.57,26.6341,26.56,26.6341,2843,0
+IMAY.US,D,20240925,000000,26.59,26.59,26.51,26.525,938,0
+IMAY.US,D,20240926,000000,26.9779,26.9779,26.9779,26.9779,1,0
+IMAY.US,D,20240927,000000,26.8289,26.8289,26.8289,26.8289,1,0
+IMAY.US,D,20240930,000000,26.68,26.7433,26.68,26.7433,179,0
+IMAY.US,D,20241001,000000,26.48,26.6099,26.48,26.6099,784,0
+IMAY.US,D,20241002,000000,26.52,26.565,26.52,26.565,100,0
+IMAY.US,D,20241003,000000,26.3768,26.3768,26.3768,26.3768,1,0
+IMAY.US,D,20241004,000000,26.485,26.485,26.485,26.485,1,0
+IMAY.US,D,20241007,000000,26.375,26.375,26.375,26.375,1,0
+IMAY.US,D,20241008,000000,26.29,26.3543,26.29,26.3543,718,0
+IMAY.US,D,20241009,000000,26.375,26.375,26.375,26.375,107,0
+IMAY.US,D,20241010,000000,26.3913,26.3913,26.3913,26.3913,85,0
+IMAY.US,D,20241011,000000,26.41,26.41,26.4,26.4,415,0
+IMAY.US,D,20241014,000000,26.5,26.5,26.5,26.5,1,0
+IMAY.US,D,20241015,000000,26.17,26.175,26.17,26.175,195,0
+IMAY.US,D,20241016,000000,26.2153,26.2153,26.2153,26.2153,1,0
+IMAY.US,D,20241017,000000,26.265,26.265,26.265,26.265,1,0
+IMAY.US,D,20241018,000000,26.29,26.3343,26.27,26.3343,1043,0
+IMAY.US,D,20241021,000000,26.05,26.0851,26.05,26.0851,874,0
+IMAY.US,D,20241022,000000,25.991,25.991,25.991,25.991,23,0
+IMAY.US,D,20241023,000000,25.72,25.775,25.72,25.775,424,0
+IMAY.US,D,20241024,000000,25.92,25.92,25.92,25.92,1,0
+IMAY.US,D,20241025,000000,25.8201,25.8201,25.8201,25.8201,1,0
+IMAY.US,D,20241028,000000,25.99,25.99,25.99,25.99,1,0
+IMAY.US,D,20241029,000000,25.9055,25.9055,25.9055,25.9055,1,0
+IMAY.US,D,20241030,000000,25.7693,25.7756,25.7693,25.7756,166,0
+IMAY.US,D,20241031,000000,25.6922,25.6922,25.6922,25.6922,20,0
+IMAY.US,D,20241101,000000,25.71,25.75,25.65,25.66,4525,0
+IMAY.US,D,20241104,000000,25.72,25.72,25.7097,25.7097,4203,0
+IMAY.US,D,20241105,000000,25.68,25.8913,25.68,25.8913,12228,0
+IMAY.US,D,20241106,000000,25.47,25.5856,25.47,25.5856,757,0
+IMAY.US,D,20241107,000000,25.901,25.901,25.901,25.901,1,0
+IMAY.US,D,20241108,000000,25.5804,25.5804,25.5804,25.5804,1,0
+IMAY.US,D,20241112,000000,25.14,25.28,25.14,25.2616,1551,0
+IMAY.US,D,20241119,000000,25.08,25.15,25.08,25.1475,2266,0
+IMAY.US,D,20241122,000000,25.19,25.19,25.15,25.15,394,0
+IMAY.US,D,20241126,000000,25.1095,25.118,25.1095,25.118,173,0
+IMAY.US,D,20241202,000000,25.46,25.525,25.46,25.5128,412,0
+IMAY.US,D,20241204,000000,25.58,25.6204,25.58,25.6204,2237,0
+IMAY.US,D,20241210,000000,25.5,25.53,25.5,25.53,2688,0
+IMAY.US,D,20241213,000000,25.32,25.3812,25.32,25.3812,1265,0
+IMAY.US,D,20241217,000000,25.3,25.3,25.285,25.285,800,0
+IMAY.US,D,20241218,000000,25.24,25.24,24.9056,24.9056,461,0
+IMAY.US,D,20241219,000000,24.86,24.89,24.86,24.89,692,0
+IMAY.US,D,20241220,000000,24.84,24.8514,24.84,24.8514,102,0
+IMAY.US,D,20241227,000000,25.014,25.014,24.9915,24.9915,3238,0
+IMAY.US,D,20250102,000000,24.82,24.8598,24.81,24.8598,696,0
+IMAY.US,D,20250103,000000,24.93,24.93,24.905,24.905,248,0
+IMAY.US,D,20250107,000000,25.07,25.07,25.04,25.04,125,0
+IMAY.US,D,20250108,000000,24.9993,25.0201,24.9993,25.0201,288,0
+IMAY.US,D,20250115,000000,24.97,24.975,24.97,24.975,100,0
+IMAY.US,D,20250121,000000,25.41,25.41,25.4052,25.4052,3805,0
+IMAY.US,D,20250127,000000,25.61,25.65,25.5568,25.5911,1137,0
+IMAY.US,D,20250129,000000,25.59,25.641,25.59,25.641,184,0
+IMAY.US,D,20250130,000000,25.79,25.88,25.79,25.88,100,0
+IMAY.US,D,20250207,000000,25.82,25.82,25.7274,25.7274,102,0
+IMAY.US,D,20250212,000000,26.02,26.0481,26.02,26.0481,101,0
+IMAY.US,D,20250213,000000,26.24,26.3469,26.24,26.3469,100,0
+IMAY.US,D,20250218,000000,26.48,26.4865,26.48,26.4865,100,0
+IMAY.US,D,20250219,000000,26.24,26.2646,26.24,26.2646,102,0
+IMAY.US,D,20250221,000000,26.31,26.31,26.2359,26.2359,3417,0
+IMAY.US,D,20250225,000000,26.35,26.4523,26.35,26.4523,54916,0
+IMAY.US,D,20250226,000000,26.57,26.57,26.4556,26.4556,1141,0
+IMAY.US,D,20250227,000000,26.3,26.3,26.1728,26.1728,100,0
+IMAY.US,D,20250228,000000,26.18,26.2266,26.18,26.2266,100,0
+IMAY.US,D,20250303,000000,26.68,26.68,26.46,26.46,426,0
+IMAY.US,D,20250304,000000,26.2,26.5159,26.2,26.5159,115,0
+IMAY.US,D,20250305,000000,26.87,27.0723,26.87,27.0723,301,0
+IMAY.US,D,20250307,000000,27.07,27.07,27.0689,27.0689,268,0
+IMAY.US,D,20250318,000000,26.98,27.0905,26.98,27.0905,224,0
+IMAY.US,D,20250321,000000,26.7103,26.8118,26.7103,26.8118,1323,0
+IMAY.US,D,20250325,000000,26.841,26.9099,26.841,26.9099,720,0
+IMAY.US,D,20250326,000000,26.59,26.6034,26.59,26.6034,104,0
+IMAY.US,D,20250327,000000,26.61,26.6385,26.61,26.6385,104,0
+IMAY.US,D,20250328,000000,26.401,26.4273,26.385,26.4199,1732,0
+IMAY.US,D,20250401,000000,26.17,26.2399,26.17,26.2399,256,0
+IMAY.US,D,20250404,000000,25.03,25.03,24.8899,24.8899,3225,0
+IMAY.US,D,20250408,000000,24.86,24.86,24.6332,24.6332,11997,0
+IMAY.US,D,20250409,000000,25.3411,25.449,24.83,25.3813,87800,0
+IMAY.US,D,20250410,000000,25.12,25.1882,25.12,25.1882,10299,0
+IMAY.US,D,20250414,000000,25.56,25.6941,25.56,25.6941,198,0
+IMAY.US,D,20250415,000000,25.9,25.92,25.8354,25.8354,796,0
+IMAY.US,D,20250416,000000,26,26,25.64,25.7729,522,0
+IMAY.US,D,20250417,000000,25.9602,25.9602,25.9575,25.9575,365,0
+IMAY.US,D,20250421,000000,25.77,25.8372,25.5701,25.8372,11936,0
+IMAY.US,D,20250422,000000,26.42,26.42,26.24,26.3113,564,0
+IMAY.US,D,20250424,000000,26.61,26.7478,26.61,26.7478,348,0
+IMAY.US,D,20250425,000000,26.7,26.8188,26.7,26.8031,553,0
+IMAY.US,D,20250428,000000,26.8809,27.0353,26.8809,27.0353,3183,0
+IMAY.US,D,20250429,000000,27.04,27.1599,27.04,27.0856,93318,0
+IMAY.US,D,20250430,000000,26.98,27.15,26.75,27.0264,159824,0
+IMAY.US,D,20250501,000000,27.09,27.35,27,27.1024,155945,0
+IMAY.US,D,20250502,000000,27.29,27.38,27.27,27.34,56212,0
+IMAY.US,D,20250505,000000,27.32,27.41,27.29,27.3411,46285,0
+IMAY.US,D,20250506,000000,27.3499,27.45,27.3,27.35,83853,0
+IMAY.US,D,20250507,000000,27.35,27.3699,27.2685,27.3355,108653,0
+IMAY.US,D,20250508,000000,27.35,27.4,27.2116,27.2482,34703,0
+IMAY.US,D,20250509,000000,27.25,27.4188,27.211,27.3304,121764,0
+IMAY.US,D,20250512,000000,27.275,27.39,27.24,27.3523,47793,0
+IMAY.US,D,20250513,000000,27.371,27.49,27.36,27.4142,52874,0
+IMAY.US,D,20250514,000000,27.469,27.52,27.3301,27.3301,14992,0
+IMAY.US,D,20250515,000000,27.48,27.54,27.45,27.5043,13099,0
+IMAY.US,D,20250516,000000,27.475,27.58,27.4615,27.5416,23850,0
+IMAY.US,D,20250519,000000,27.5687,27.72,27.5687,27.72,28454,0
+IMAY.US,D,20250520,000000,27.6812,27.825,27.6812,27.7807,20344,0
+IMAY.US,D,20250521,000000,27.79,27.86,27.64,27.7153,36542,0
+IMAY.US,D,20250522,000000,27.67,27.93,27.51,27.6952,10102,0
+IMAY.US,D,20250523,000000,27.58,27.73,27.39,27.7073,14827,0
+IMAY.US,D,20250527,000000,27.92,27.95,27.86,27.916,18415,0
+IMAY.US,D,20250528,000000,27.69,27.79,27.67,27.74,86083,0
+IMAY.US,D,20250529,000000,27.71,27.87,27.69,27.84,8398,0
+IMAY.US,D,20250530,000000,27.84,27.85,27.73,27.85,4244,0
+IMAY.US,D,20250602,000000,27.88,27.9735,27.79,27.9735,47912,0
+IMAY.US,D,20250603,000000,27.88,27.88,27.8653,27.8653,779,0
+IMAY.US,D,20250604,000000,27.95,27.99,27.95,27.99,2827,0
+IMAY.US,D,20250605,000000,28.03,28.0499,27.935,27.9497,3356,0
+IMAY.US,D,20250606,000000,28.0102,28.04,27.99,28.0097,1059,0
+IMAY.US,D,20250609,000000,28.05,28.0988,28,28.0144,12019,0
+IMAY.US,D,20250610,000000,28.11,28.11,28,28.0297,3385,0
+IMAY.US,D,20250611,000000,28.12,28.12,27.98,28.0142,56538,0
+IMAY.US,D,20250612,000000,28.07,28.15,28.07,28.1286,2499,0
+IMAY.US,D,20250613,000000,27.98,27.98,27.93,27.9317,732,0
+IMAY.US,D,20250616,000000,28.12,28.12,27.95,27.99,2727,0
+IMAY.US,D,20250617,000000,27.88,27.89,27.7824,27.7824,304,0
+IMAY.US,D,20250618,000000,27.87,27.87,27.8449,27.8449,241,0
+IMAY.US,D,20250620,000000,27.83,27.83,27.69,27.7334,4444,0
+IMAY.US,D,20250623,000000,27.66,27.8182,27.66,27.8,6543,0
+IMAY.US,D,20250624,000000,28.0299,28.0299,27.91,27.99,2818,0
+IMAY.US,D,20250625,000000,27.8901,27.971,27.8901,27.971,1352,0
+IMAY.US,D,20250626,000000,28.04,28.13,28.04,28.08,9967,0
+IMAY.US,D,20250627,000000,28.265,28.2799,28.235,28.2482,3653,0
+IMAY.US,D,20250630,000000,28.26,28.265,28.21,28.24,37909,0
+IMAY.US,D,20250701,000000,28.22,28.27,28.21,28.2543,13710,0
+IMAY.US,D,20250702,000000,28.195,28.2998,28.195,28.2998,731,0
+IMAY.US,D,20250703,000000,28.24,28.33,28.24,28.2718,6574,0
+IMAY.US,D,20250707,000000,28.18,28.18,28.12,28.1249,4364,0
+IMAY.US,D,20250708,000000,28.2,28.2,28.2,28.2,301,0
+IMAY.US,D,20250709,000000,28.26,28.3598,28.26,28.3598,1785,0
+IMAY.US,D,20250710,000000,28.311,28.3447,28.311,28.3447,470,0
+IMAY.US,D,20250714,000000,28.1601,28.2,28.1601,28.2,1000,0
+IMAY.US,D,20250715,000000,28.07,28.0999,28.0469,28.0469,1190,0
+IMAY.US,D,20250716,000000,28.06,28.06,28.06,28.06,101,0
+IMAY.US,D,20250717,000000,28.1399,28.1399,28.128,28.1387,790,0
+IMAY.US,D,20250718,000000,28.08,28.1582,28.08,28.1148,3003,0
+IMAY.US,D,20250721,000000,28.17,28.2599,28.17,28.21,1704,0
+IMAY.US,D,20250722,000000,28.198,28.29,28.16,28.29,30578,0
+IMAY.US,D,20250723,000000,28.59,28.59,28.58,28.58,492,0
+IMAY.US,D,20250724,000000,28.6096,28.6096,28.5286,28.5286,2294,0
+IMAY.US,D,20250725,000000,28.4285,28.4865,28.4014,28.4601,3016,0
+IMAY.US,D,20250728,000000,28.33,28.33,28.2602,28.2602,120,0
+IMAY.US,D,20250729,000000,28.2401,28.29,28.2401,28.2598,200,0
+IMAY.US,D,20250730,000000,28.23,28.23,28.1227,28.1227,165,0
+IMAY.US,D,20250731,000000,28.06,28.06,27.9488,27.9488,133,0
+IMAY.US,D,20250801,000000,27.84,27.9363,27.8101,27.9363,6462,0
+IMAY.US,D,20250804,000000,28.05,28.1498,28.05,28.1498,2206,0
+IMAY.US,D,20250805,000000,28.15,28.16,28.1208,28.16,903,0
+IMAY.US,D,20250806,000000,28.22,28.3,28.22,28.3,600,0
+IMAY.US,D,20250807,000000,28.3419,28.4,28.2,28.3461,59229,0
+IMAY.US,D,20250808,000000,28.53,28.53,28.4997,28.4997,127,0
+IMAY.US,D,20250811,000000,28.49,28.49,28.39,28.4209,6601,0
+IMAY.US,D,20250812,000000,28.575,28.6488,28.575,28.58,2615,0
+IMAY.US,D,20250814,000000,28.66,28.7138,28.66,28.7138,301,0
+IMAY.US,D,20250815,000000,28.7777,28.7889,28.762,28.7889,280,0
+IMAY.US,D,20250818,000000,28.72,28.7792,28.72,28.7792,1122,0
+IMAY.US,D,20250819,000000,28.79,28.8,28.7835,28.7835,756,0
+IMAY.US,D,20250820,000000,28.78,28.8138,28.77,28.8138,2895,0
+IMAY.US,D,20250821,000000,28.7,28.79,28.7,28.7439,10270,0
+IMAY.US,D,20250822,000000,28.97,29.01,28.96,28.975,1033,0
+IMAY.US,D,20250825,000000,28.82,28.82,28.75,28.755,1551,0
+IMAY.US,D,20250828,000000,28.771,28.793,28.77,28.793,608,0
+IMAY.US,D,20250902,000000,28.54,28.5552,28.46,28.5552,5871,0
+IMAY.US,D,20250905,000000,28.79,28.79,28.7594,28.7594,589,0
+IMAY.US,D,20250909,000000,28.85,28.8612,28.82,28.8612,408,0
+IMAY.US,D,20250911,000000,28.96,29,28.96,29,1122,0
+IMAY.US,D,20250915,000000,29.02,29.045,29,29.045,2499,0
+IMAY.US,D,20250916,000000,28.98,29.02,28.98,29.01,5165,0
+IMAY.US,D,20250917,000000,28.9907,29.01,28.91,28.9614,1344,0
+IMAY.US,D,20250918,000000,29.03,29.03,28.9976,28.9976,308,0
+IMAY.US,D,20250919,000000,28.93,28.9666,28.92,28.9666,2450,0
+IMAY.US,D,20250922,000000,28.95,29.0136,28.95,29.0136,580,0
+IMAY.US,D,20250923,000000,29.0442,29.055,28.904,28.9839,3296,0
+IMAY.US,D,20250924,000000,28.87,28.8988,28.86,28.8988,617,0
+IMAY.US,D,20250925,000000,28.77,28.8049,28.77,28.8049,187,0
+IMAY.US,D,20250926,000000,28.86,28.924,28.86,28.924,118,0
+IMAY.US,D,20250929,000000,28.96,28.9832,28.96,28.9832,148,0
+IMAY.US,D,20251001,000000,29.16,29.16,29.1,29.1585,679,0
+IMAY.US,D,20251002,000000,29.11,29.185,29.11,29.185,1558,0
+IMAY.US,D,20251003,000000,29.275,29.2887,29.2566,29.2887,4309,0
+IMAY.US,D,20251006,000000,29.29,29.3277,29.29,29.3178,2171,0
+IMAY.US,D,20251007,000000,29.24,29.24,29.1948,29.1948,183,0
+IMAY.US,D,20251010,000000,29.0402,29.0402,28.8097,28.8097,654,0
+IMAY.US,D,20251014,000000,28.93,29.0157,28.93,28.9988,454,0
+IMAY.US,D,20251015,000000,28.99,29.064,28.99,29.064,1128,0
+IMAY.US,D,20251016,000000,29.15,29.15,29.09,29.123,1238,0
+IMAY.US,D,20251017,000000,29.13,29.18,29.09,29.1798,663,0
+IMAY.US,D,20251020,000000,29.3,29.31,29.3,29.3087,457,0
+IMAY.US,D,20251021,000000,29.21,29.27,29.21,29.2216,503,0
+IMAY.US,D,20251022,000000,29.08,29.17,29.08,29.1689,18486,0
+IMAY.US,D,20251024,000000,29.245,29.265,29.2301,29.2647,1142,0
+IMAY.US,D,20251027,000000,29.34,29.373,29.34,29.373,1666,0
+IMAY.US,D,20251028,000000,29.3601,29.37,29.36,29.3684,3397,0
+IMAY.US,D,20251031,000000,29.15,29.1833,29.15,29.1833,770,0
+IMAY.US,D,20251103,000000,29.1739,29.1739,29.15,29.16,1747,0
+IMAY.US,D,20251105,000000,29.08,29.1,29.07,29.099,3241,0
+IMAY.US,D,20251106,000000,29.04,29.071,29.03,29.071,662,0
+IMAY.US,D,20251111,000000,29.402,29.41,29.37,29.41,9909,0
+IMAY.US,D,20251112,000000,29.45,29.53,29.45,29.4931,301,0
+IMAY.US,D,20251117,000000,29.15,29.15,28.99,29.06,5926,0
+IMAY.US,D,20251119,000000,28.8,28.8098,28.74,28.8098,5103,0
+IMAY.US,D,20251120,000000,28.89,28.89,28.5901,28.5901,397,0
+IMAY.US,D,20251125,000000,28.95,29.0841,28.74,29.0841,1582,0
+IMAY.US,D,20251128,000000,29.25,29.3362,29.25,29.3362,457,0
+IMAY.US,D,20251201,000000,29.3364,29.3364,29.2853,29.2853,206,0
+IMAY.US,D,20251202,000000,29.27,29.3385,29.27,29.3385,2045,0
+IMAY.US,D,20251203,000000,29.36,29.4224,29.36,29.4224,13282,0
+IMAY.US,D,20251209,000000,29.43,29.43,29.25,29.3874,581,0
+IMAY.US,D,20251210,000000,29.42,29.5852,29.42,29.5852,446,0
+IMAY.US,D,20251211,000000,29.67,29.67,29.6592,29.6592,400,0
+IMAY.US,D,20251215,000000,29.66,29.6832,29.66,29.6832,4056,0
+IMAY.US,D,20251216,000000,29.6,29.63,29.585,29.6211,711,0
+IMAY.US,D,20251217,000000,29.501,29.5114,29.4942,29.4942,601,0
+IMAY.US,D,20251218,000000,29.555,29.6079,29.555,29.6079,232,0
+IMAY.US,D,20251223,000000,29.9,29.9,29.82,29.8649,2765,0
+IMAY.US,D,20251224,000000,29.86,29.88,29.86,29.88,500,0
+IMAY.US,D,20251229,000000,29.86,29.8734,29.86,29.8734,1118,0
+IMAY.US,D,20251230,000000,29.924,29.924,29.9068,29.9068,233,0
+IMAY.US,D,20251231,000000,29.86,29.9,29.83,29.9,907,0
+IMAY.US,D,20260102,000000,29.98,29.99,29.92,29.9742,8596,0
+IMAY.US,D,20260106,000000,30.1484,30.1484,30.11,30.1472,2688,0
+IMAY.US,D,20260107,000000,30.0901,30.1037,30.09,30.1037,612,0
+IMAY.US,D,20260108,000000,30.076,30.1032,30.06,30.1032,3755,0
+IMAY.US,D,20260109,000000,30.15,30.27,30.15,30.2178,580,0
+IMAY.US,D,20260113,000000,30.2,30.228,30.2,30.228,512,0
+IMAY.US,D,20260114,000000,30.22,30.2549,30.21,30.2487,744,0
+IMAY.US,D,20260116,000000,30.27,30.28,30.225,30.28,5098,0
+IMAY.US,D,20260120,000000,30.12,30.12,30.03,30.07,1328,0
+IMAY.US,D,20260121,000000,30.11,30.2587,30.02,30.2587,3035,0
+IMAY.US,D,20260122,000000,30.29,30.29,30.2881,30.2881,347,0
+IMAY.US,D,20260123,000000,30.28,30.3841,30.28,30.3841,5853,0
+IMAY.US,D,20260128,000000,30.43,30.4332,30.41,30.4332,711,0
+IMAY.US,D,20260129,000000,30.4225,30.4787,30.42,30.4787,552,0
+IMAY.US,D,20260202,000000,30.45,30.4839,30.45,30.4839,46965,0
+IMAY.US,D,20260203,000000,30.4501,30.4986,30.42,30.4986,1174,0
+IMAY.US,D,20260204,000000,30.52,30.52,30.44,30.5086,12054,0
+IMAY.US,D,20260205,000000,30.37,30.4318,30.35,30.3924,9237,0
+IMAY.US,D,20260206,000000,30.511,30.5633,30.51,30.5633,1178,0
+IMAY.US,D,20260210,000000,30.65,30.655,30.6483,30.6483,334,0
+IMAY.US,D,20260211,000000,30.62,30.6825,30.62,30.6825,1328,0
+IMAY.US,D,20260212,000000,30.64,30.64,30.58,30.6079,587,0
+IMAY.US,D,20260213,000000,30.63,30.6399,30.63,30.6399,387,0
+IMAY.US,D,20260217,000000,30.61,30.6433,30.61,30.6433,601,0
+IMAY.US,D,20260218,000000,30.67,30.67,30.66,30.66,656,0
diff --git a/daily/us/nyse stocks/1/imst.us.txt b/daily/us/nyse stocks/1/imst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ef83b269b44e1de20ac359aab2a5c7e09eddeea
--- /dev/null
+++ b/daily/us/nyse stocks/1/imst.us.txt	
@@ -0,0 +1,220 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMST.US,D,20250404,000000,45.67,48.34,43.905,47.6142,15728,0
+IMST.US,D,20250407,000000,42.85,47.61,42.85,45.312,7817,0
+IMST.US,D,20250408,000000,45.6201,46.369,39.676,39.676,16182,0
+IMST.US,D,20250409,000000,41.305,48.67,40.2,47.987,9691,0
+IMST.US,D,20250410,000000,46.69,47.69,43.565,44.9449,39445,0
+IMST.US,D,20250411,000000,45.8082,49.11,45.58,48.8599,153145,0
+IMST.US,D,20250414,000000,50.85,59.18,49.2,50.5707,352945,0
+IMST.US,D,20250415,000000,50.89,51.63,50.2,50.66,137878,0
+IMST.US,D,20250416,000000,50.07,51.73,49.75,50.92,200073,0
+IMST.US,D,20250417,000000,51.2,51.9699,50.665,51.7535,112818,0
+IMST.US,D,20250421,000000,52.81,53.3,50.822,51.8791,121558,0
+IMST.US,D,20250422,000000,52.839,54.8,52.839,54.3178,109469,0
+IMST.US,D,20250423,000000,55.43,55.51,54.2522,54.9076,34657,0
+IMST.US,D,20250424,000000,55.01,55.64,54.23,55.6241,37658,0
+IMST.US,D,20250425,000000,56,59.205,55.98,56.852,50696,0
+IMST.US,D,20250428,000000,57.0322,57.21,56.1728,56.88,42735,0
+IMST.US,D,20250429,000000,57.2,57.9767,57.095,57.8659,28091,0
+IMST.US,D,20250430,000000,57.46,58.01,56.9,57.8229,39008,0
+IMST.US,D,20250501,000000,58.8299,59.0343,57.9779,57.9779,33124,0
+IMST.US,D,20250502,000000,58.55,59.4182,58.21,58.625,38598,0
+IMST.US,D,20250505,000000,58.04,58.71,57.84,58.4684,64151,0
+IMST.US,D,20250506,000000,58.3799,58.68,58.17,58.6473,25123,0
+IMST.US,D,20250507,000000,58.87,59.05,58.73,58.8567,26891,0
+IMST.US,D,20250508,000000,59.29,59.5,58.6074,59.261,52634,0
+IMST.US,D,20250509,000000,59.32,59.85,59.01,59.26,48327,0
+IMST.US,D,20250512,000000,59.37,59.55,58.88,59.18,71651,0
+IMST.US,D,20250513,000000,59.1299,59.4093,58.69,59.23,73820,0
+IMST.US,D,20250514,000000,60.51,60.7,59.9001,60.5,35967,0
+IMST.US,D,20250515,000000,60.255,60.7274,58.4676,58.88,33228,0
+IMST.US,D,20250516,000000,58.7244,60.3499,57.46,59.07,63554,0
+IMST.US,D,20250519,000000,58.4,61.515,58.4,61.48,71807,0
+IMST.US,D,20250520,000000,61.48,61.98,60.65,61.98,66461,0
+IMST.US,D,20250521,000000,61.78,63.56,59.37,60.47,168962,0
+IMST.US,D,20250522,000000,61.96,62.99,59.6,59.6,167688,0
+IMST.US,D,20250523,000000,52,52.81,48.681,49.12,307037,0
+IMST.US,D,20250527,000000,50.44,51.13,48.34,49.48,162952,0
+IMST.US,D,20250528,000000,49.09,49.88,47.5,48.73,131551,0
+IMST.US,D,20250529,000000,49.5,49.75,48.62,49.44,95355,0
+IMST.US,D,20250530,000000,49.105,49.4701,48.18,49.3,43330,0
+IMST.US,D,20250602,000000,49.2594,50.3014,49.2024,49.68,69830,0
+IMST.US,D,20250603,000000,50.55,51.43,49.84,51.24,76418,0
+IMST.US,D,20250604,000000,50.97,51.63,50.24,50.59,60701,0
+IMST.US,D,20250605,000000,50.58,51.57,49.335,49.73,55744,0
+IMST.US,D,20250606,000000,51.57,51.57,49.73,50.45,174912,0
+IMST.US,D,20250609,000000,51.15,52.4,50.805,52.23,247596,0
+IMST.US,D,20250610,000000,52.37,52.75,51.51,52.22,148073,0
+IMST.US,D,20250611,000000,52.33,52.52,51.35,51.97,92927,0
+IMST.US,D,20250612,000000,51.17,52.3681,50.5695,51.3,67587,0
+IMST.US,D,20250613,000000,50.8,51.81,50.3,51.78,77408,0
+IMST.US,D,20250616,000000,52.08,52.59,51.17,51.75,136129,0
+IMST.US,D,20250617,000000,51,51.2483,50,51.01,114815,0
+IMST.US,D,20250618,000000,50.63,50.89,50,50.26,94179,0
+IMST.US,D,20250620,000000,50.74,50.9499,49.71,50.42,135738,0
+IMST.US,D,20250623,000000,49.49,50.37,49.1073,50.33,112408,0
+IMST.US,D,20250624,000000,50.865,51.85,50.5,51.7,145243,0
+IMST.US,D,20250625,000000,51.96,52.6179,51.3528,52.5,191797,0
+IMST.US,D,20250626,000000,52.36,52.71,52,52.32,179831,0
+IMST.US,D,20250627,000000,50.12,51.2951,49.91,50.08,278492,0
+IMST.US,D,20250630,000000,50.4873,52.055,50.16,52,261966,0
+IMST.US,D,20250701,000000,51.24,51.3649,48.88,48.88,104596,0
+IMST.US,D,20250702,000000,49.95,52.0251,49.72,51.78,195571,0
+IMST.US,D,20250703,000000,51.78,52.495,51.43,52,70221,0
+IMST.US,D,20250707,000000,51.81,52.06,51.28,51.76,72839,0
+IMST.US,D,20250708,000000,51.78,51.796583,51.3,51.59,47294,0
+IMST.US,D,20250709,000000,51.96,52.9264,51.62,52.84,38797,0
+IMST.US,D,20250710,000000,52.69,53.416,52.23,53.35,40306,0
+IMST.US,D,20250711,000000,53.9055,54.7413,53.55,54.3,32278,0
+IMST.US,D,20250714,000000,55.5651,55.9399,54.935,55.55,50990,0
+IMST.US,D,20250715,000000,55.3925,55.96,54.9001,55.07,40806,0
+IMST.US,D,20250716,000000,55.7,56.3027,55.26,55.95,27642,0
+IMST.US,D,20250717,000000,55.93,56.26,55.5,56.0006,26290,0
+IMST.US,D,20250718,000000,55.88,55.88,52.79,52.86,55929,0
+IMST.US,D,20250721,000000,53.46,54.36,53.19,53.37,44178,0
+IMST.US,D,20250722,000000,53.77,53.9984,52.154,53.32,53582,0
+IMST.US,D,20250723,000000,53.1044,53.11,51.2686,51.75,48155,0
+IMST.US,D,20250724,000000,52.21,52.66,51.2091,52.07,82542,0
+IMST.US,D,20250725,000000,48.26,48.74,47.9,48.11,94911,0
+IMST.US,D,20250728,000000,49.2515,49.2515,47.91,47.91,94206,0
+IMST.US,D,20250729,000000,48,48.3816,46.44,47.01,63122,0
+IMST.US,D,20250730,000000,47.2148,48.04,46.84,46.99,72379,0
+IMST.US,D,20250731,000000,47.63,48.5449,47.4001,47.92,35209,0
+IMST.US,D,20250801,000000,46.5,46.7,43.66,43.76,124589,0
+IMST.US,D,20250804,000000,44,46.4738,43.7652,46.35,68895,0
+IMST.US,D,20250805,000000,45.76,46.209,44.68,44.83,17558,0
+IMST.US,D,20250806,000000,44.892,45.909,44.72,45.75,39845,0
+IMST.US,D,20250807,000000,46.19,48.11,46.18,47.59,107247,0
+IMST.US,D,20250808,000000,47.29,48.29,46.49,46.97,49556,0
+IMST.US,D,20250811,000000,48.06,48.836,47.61,47.61,37950,0
+IMST.US,D,20250812,000000,47.7,47.7,46.84,47.1302,36212,0
+IMST.US,D,20250813,000000,47.49,47.5566,46.06,46.633,43851,0
+IMST.US,D,20250814,000000,45.6596,45.6596,43.96,44.7,19163,0
+IMST.US,D,20250815,000000,43.96,44.3199,43.3354,43.995,29036,0
+IMST.US,D,20250818,000000,43.68,44.245,43.17,43.8973,14996,0
+IMST.US,D,20250819,000000,43.6,43.67,40.42,40.79,57383,0
+IMST.US,D,20250820,000000,40.95,41.695,39.72,41.695,18495,0
+IMST.US,D,20250821,000000,41.27,41.63,40.71,41,49175,0
+IMST.US,D,20250822,000000,37.4,39.71,37.1801,39.71,50888,0
+IMST.US,D,20250825,000000,38.26,38.865,37.92,38.1384,41107,0
+IMST.US,D,20250826,000000,38.01,39.04,37.8701,39.04,35283,0
+IMST.US,D,20250827,000000,38.72,39,38.1054,38.1054,29643,0
+IMST.US,D,20250828,000000,38.6,38.77,37.525,37.74,18755,0
+IMST.US,D,20250829,000000,37.3302,37.81,37.27,37.27,37232,0
+IMST.US,D,20250902,000000,37.2719,38.59,37.2719,38.05,35779,0
+IMST.US,D,20250903,000000,38.0901,38.325,36.85,37.14,18194,0
+IMST.US,D,20250904,000000,37.21,37.21,35.9259,36.7657,25814,0
+IMST.US,D,20250905,000000,37.48,37.605,36.0004,37.55,13482,0
+IMST.US,D,20250908,000000,37.13,37.5894,36.72,37.4964,17413,0
+IMST.US,D,20250909,000000,37.6846,37.69,36.8888,37.39,8065,0
+IMST.US,D,20250910,000000,38.19,38.47,37,37.2,19283,0
+IMST.US,D,20250911,000000,37.25,37.575,37.0416,37.199,6156,0
+IMST.US,D,20250912,000000,37.63,38.16,37.49,37.87,28018,0
+IMST.US,D,20250915,000000,37.7,37.8,36.8182,37.47,23799,0
+IMST.US,D,20250916,000000,37.6325,38.325,37.3145,38.2741,36560,0
+IMST.US,D,20250917,000000,38.2631,38.585,37.59,37.9421,12492,0
+IMST.US,D,20250918,000000,38.5356,39.61,38.52,39.34,25338,0
+IMST.US,D,20250919,000000,39,39.485,38.48,39.12,39864,0
+IMST.US,D,20250922,000000,38.05,39.88,37.98,38.514,76448,0
+IMST.US,D,20250923,000000,38.58,38.7299,37.83,37.83,12005,0
+IMST.US,D,20250924,000000,38.26,38.62,37.37,37.47,29504,0
+IMST.US,D,20250925,000000,36.5948,37.25,34.2966,35.11,52242,0
+IMST.US,D,20250926,000000,31.3698,32.105,31.175,32.1026,18779,0
+IMST.US,D,20250929,000000,32.425,33.62,32.3914,33.5145,45357,0
+IMST.US,D,20250930,000000,33.2281,33.4066,32.81,33.23,29653,0
+IMST.US,D,20251001,000000,34.06,34.665,34,34.4,32474,0
+IMST.US,D,20251002,000000,34.82,35.14,34.6201,34.94,32455,0
+IMST.US,D,20251003,000000,35.1,35.18,34.56,35.05,35241,0
+IMST.US,D,20251006,000000,35.75,35.8,35.2301,35.4551,27980,0
+IMST.US,D,20251007,000000,35.3589,35.55,33.24,33.24,28824,0
+IMST.US,D,20251008,000000,33.85,33.85,32.7164,33.3898,17430,0
+IMST.US,D,20251009,000000,33,33.38,32.37,32.588,11250,0
+IMST.US,D,20251010,000000,32.52,33,31,31.1,34395,0
+IMST.US,D,20251013,000000,31.3157,32.32,30.955,32.1496,20240,0
+IMST.US,D,20251014,000000,30.745,31.74,30.62,30.7497,18066,0
+IMST.US,D,20251015,000000,30.8391,31.32,30.315,30.3163,14838,0
+IMST.US,D,20251016,000000,30.5,30.75,29.009,29.1009,35322,0
+IMST.US,D,20251017,000000,29,29.87,28.61,29.6665,27334,0
+IMST.US,D,20251020,000000,30.3938,31.2,30.34,30.3745,18895,0
+IMST.US,D,20251021,000000,30.05,31.16,30.002,30.8517,25230,0
+IMST.US,D,20251022,000000,29.98,30.65,28.565,28.89,22710,0
+IMST.US,D,20251023,000000,29.19,29.6369,28.78,29.32,54735,0
+IMST.US,D,20251024,000000,26.88,27.03,26.5,26.76,44052,0
+IMST.US,D,20251027,000000,27.5,27.61,27.155,27.35,28153,0
+IMST.US,D,20251028,000000,27.1415,27.54,26.37,26.3756,62258,0
+IMST.US,D,20251029,000000,26.4,26.59,25.65,25.65,30716,0
+IMST.US,D,20251030,000000,25.21,25.21,23.73,23.73,19856,0
+IMST.US,D,20251031,000000,24.86,25.555,24.75,25.04,19788,0
+IMST.US,D,20251103,000000,24.7,25.16,24.31,24.66,38261,0
+IMST.US,D,20251104,000000,23.94,24.18,23.11,23.11,29639,0
+IMST.US,D,20251105,000000,23.517,23.83,23.2308,23.83,26697,0
+IMST.US,D,20251106,000000,23.35,23.44,22.15,22.25,35399,0
+IMST.US,D,20251107,000000,21.2599,22.69,20.99,22.69,39621,0
+IMST.US,D,20251110,000000,23.2342,23.25,22.15,22.42,18038,0
+IMST.US,D,20251111,000000,22.0216,22.58,21.77,21.77,10468,0
+IMST.US,D,20251112,000000,22,22,20.91,21.25,13643,0
+IMST.US,D,20251113,000000,20.9871,21.272,19.75,19.8135,25293,0
+IMST.US,D,20251114,000000,19.2599,19.82,18.6264,19.0395,29878,0
+IMST.US,D,20251117,000000,18.86,19.4,18.23,18.644,42687,0
+IMST.US,D,20251118,000000,19,20.17,18.44,19.73,32540,0
+IMST.US,D,20251119,000000,19.24,19.2413,17.5201,17.8728,16170,0
+IMST.US,D,20251120,000000,18.37,18.37,16.6633,17.1242,22886,0
+IMST.US,D,20251121,000000,16.665762,17.41,16.085,16.4983,64241,0
+IMST.US,D,20251124,000000,16.5,17.148,16.1206,17.1434,52182,0
+IMST.US,D,20251125,000000,16.78,16.89,16.25,16.5933,21881,0
+IMST.US,D,20251126,000000,16.74,17.21,16.5,16.899,44081,0
+IMST.US,D,20251128,000000,15.75,16.1343,15.45,15.53,18820,0
+IMST.US,D,20251201,000000,14.63,15.0572,13.82,15.0572,58347,0
+IMST.US,D,20251202,000000,15.55,16.33,15.49,15.8377,32810,0
+IMST.US,D,20251203,000000,16.07,16.41,15.82,16.41,34517,0
+IMST.US,D,20251204,000000,16.237,16.55,16.05,16.22,20094,0
+IMST.US,D,20251205,000000,16.1,16.22,15.55,15.78,19705,0
+IMST.US,D,20251208,000000,16.05,16.21,15.78,16.12,23829,0
+IMST.US,D,20251209,000000,16,17.14,16,16.7,19843,0
+IMST.US,D,20251210,000000,16.5,16.519,16.21,16.315,18159,0
+IMST.US,D,20251211,000000,15.83,16.1425,15.2375,16.128,12620,0
+IMST.US,D,20251212,000000,16.18,16.18,15.6207,15.6207,11536,0
+IMST.US,D,20251215,000000,15.4319,15.55,14.41,14.42,40693,0
+IMST.US,D,20251216,000000,14.77,14.975,14.4545,14.82,22380,0
+IMST.US,D,20251217,000000,14.86,15.04,14.28,14.3,41130,0
+IMST.US,D,20251218,000000,14.68,14.68,14.13,14.13,18607,0
+IMST.US,D,20251219,000000,14.4746,14.68,14.44,14.61,26487,0
+IMST.US,D,20251222,000000,14.87,14.93,14.61,14.64,27491,0
+IMST.US,D,20251223,000000,14.54,14.59,14.2,14.28,51124,0
+IMST.US,D,20251224,000000,14.15,14.3416,14.0901,14.34,26996,0
+IMST.US,D,20251226,000000,13,13.07,12.74,13.0381,23135,0
+IMST.US,D,20251229,000000,13.1,13.26,12.84,12.86,98988,0
+IMST.US,D,20251230,000000,12.765,13.1004,12.765,12.99,62770,0
+IMST.US,D,20251231,000000,12.93,13,12.59,12.6173,47310,0
+IMST.US,D,20260102,000000,13.0704,13.1884,12.6601,12.96,32095,0
+IMST.US,D,20260105,000000,13.4348,13.6705,13.296,13.52,22086,0
+IMST.US,D,20260106,000000,13.66,13.66,12.789,13.03,21035,0
+IMST.US,D,20260107,000000,13.6,13.6524,13.0871,13.35,16010,0
+IMST.US,D,20260108,000000,13.01,13.92,13.01,13.72,17159,0
+IMST.US,D,20260109,000000,13.45,13.7,12.909,13.04,46435,0
+IMST.US,D,20260112,000000,12.86,13.42,12.86,13.42,25498,0
+IMST.US,D,20260113,000000,13.6653,14.2799,13.43,14.14,99294,0
+IMST.US,D,20260114,000000,14.65,15.1,14.33,14.57,34362,0
+IMST.US,D,20260115,000000,14.52,14.53,14.13,14.35,61311,0
+IMST.US,D,20260116,000000,14.23,14.4453,13.9392,14.35,81302,0
+IMST.US,D,20260120,000000,13.74,13.76,13.3201,13.41,76996,0
+IMST.US,D,20260121,000000,13.5492,13.84,13.146,13.84,43161,0
+IMST.US,D,20260122,000000,13.72,13.78,13.4502,13.54,148534,0
+IMST.US,D,20260123,000000,12.93,13.4259,12.72,13.02,48574,0
+IMST.US,D,20260126,000000,12.89,13.194,12.88,12.99,48044,0
+IMST.US,D,20260127,000000,13,13.14,12.7401,13.14,51541,0
+IMST.US,D,20260128,000000,13.335,13.35,12.86,12.89,44881,0
+IMST.US,D,20260129,000000,12.57,12.78,11.55,11.75,52494,0
+IMST.US,D,20260130,000000,11.4255,12.3,11.42,12.26,28000,0
+IMST.US,D,20260202,000000,11.55,11.945,11.55,11.62,72146,0
+IMST.US,D,20260203,000000,11.51,11.65,10.86,11.26,36625,0
+IMST.US,D,20260204,000000,11.0301,11.11,10.5301,10.99,17372,0
+IMST.US,D,20260205,000000,10.4,10.509,9.28,9.29,50792,0
+IMST.US,D,20260206,000000,9.99,11.49,9.75,11.46,34326,0
+IMST.US,D,20260209,000000,10.99,11.75,10.883,11.72,21726,0
+IMST.US,D,20260210,000000,11.58,11.7789,11.41,11.41,16502,0
+IMST.US,D,20260211,000000,11.45,11.58,10.87,10.98,24447,0
+IMST.US,D,20260212,000000,10.99,11.03,10.635,10.74,20131,0
+IMST.US,D,20260213,000000,11.02,11.62,11,11.51,14616,0
+IMST.US,D,20260217,000000,11.34,11.489,11.1,11.277,26969,0
+IMST.US,D,20260218,000000,11.16,11.55,10.96,11.05,14980,0
diff --git a/daily/us/nyse stocks/1/janu.us.txt b/daily/us/nyse stocks/1/janu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38ec1fe6a899a9443355e9bde75a12a6f1d487d4
--- /dev/null
+++ b/daily/us/nyse stocks/1/janu.us.txt	
@@ -0,0 +1,280 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JANU.US,D,20250103,000000,25.08,25.4,25.0715,25.188,719079,0
+JANU.US,D,20250106,000000,25.34,25.52,25.29,25.3058,304098,0
+JANU.US,D,20250107,000000,25.2,25.25,25.06,25.0907,80179,0
+JANU.US,D,20250108,000000,25.069,25.34,25.01,25.1207,105547,0
+JANU.US,D,20250110,000000,24.98,25.13,24.81,24.88,232808,0
+JANU.US,D,20250113,000000,24.78,24.8755,24.7001,24.8755,7626,0
+JANU.US,D,20250114,000000,24.905,24.98,24.805,24.88,22891,0
+JANU.US,D,20250115,000000,25.193,25.27,25.13,25.2359,16354,0
+JANU.US,D,20250116,000000,25.2409,25.32,25.2,25.23,356950,0
+JANU.US,D,20250117,000000,25.39,25.459,25.3799,25.3937,46246,0
+JANU.US,D,20250121,000000,25.8,25.8,25.458,25.5456,19882,0
+JANU.US,D,20250122,000000,25.68,25.7883,25.6684,25.6684,41379,0
+JANU.US,D,20250123,000000,25.67,25.84,25.66,25.753,29958,0
+JANU.US,D,20250124,000000,25.7501,25.84,25.7,25.72,99621,0
+JANU.US,D,20250127,000000,25.37,25.46,25.345,25.42,124914,0
+JANU.US,D,20250128,000000,25.5299,25.65,25.435,25.59,44679,0
+JANU.US,D,20250129,000000,25.61,25.61,25.47,25.48,33818,0
+JANU.US,D,20250130,000000,25.62,25.69,25.53,25.6123,14123,0
+JANU.US,D,20250131,000000,25.74,25.76,25.512,25.5202,8225,0
+JANU.US,D,20250203,000000,25.26,25.4253,25.2,25.41,17609,0
+JANU.US,D,20250204,000000,25.41,25.5299,25.41,25.5065,23690,0
+JANU.US,D,20250205,000000,25.5,25.5783,25.45,25.5783,1201,0
+JANU.US,D,20250206,000000,25.68,25.68,25.55,25.68,17334,0
+JANU.US,D,20250207,000000,25.7022,25.7099,25.45,25.48,9310,0
+JANU.US,D,20250210,000000,25.6,25.62,25.56,25.58,8092,0
+JANU.US,D,20250211,000000,25.55,25.6004,25.53,25.6004,11333,0
+JANU.US,D,20250212,000000,25.49,25.58,25.49,25.56,20431,0
+JANU.US,D,20250213,000000,25.61,25.7699,25.609,25.72,6068,0
+JANU.US,D,20250214,000000,25.81,25.81,25.72,25.73,9678,0
+JANU.US,D,20250218,000000,25.82,25.82,25.7101,25.76,32278,0
+JANU.US,D,20250219,000000,25.78,25.87,25.77,25.87,14090,0
+JANU.US,D,20250220,000000,25.83,25.83,25.67,25.7469,5328,0
+JANU.US,D,20250221,000000,25.77,25.77,25.4,25.4,3775,0
+JANU.US,D,20250224,000000,25.55,25.55,25.31,25.31,4442,0
+JANU.US,D,20250225,000000,25.35,25.36,25.155,25.2504,12108,0
+JANU.US,D,20250226,000000,25.29,25.409,25.24,25.2591,692,0
+JANU.US,D,20250227,000000,25.31,25.31,25,25,4777,0
+JANU.US,D,20250228,000000,24.97,25.244,24.95,25.244,22723,0
+JANU.US,D,20250303,000000,25.32,25.32,24.92,24.9426,3499,0
+JANU.US,D,20250304,000000,24.81,24.98,24.69,24.7705,220229,0
+JANU.US,D,20250305,000000,24.7851,24.9429,24.6679,24.9429,8282,0
+JANU.US,D,20250306,000000,24.66,24.73,24.63,24.6593,7908,0
+JANU.US,D,20250307,000000,24.7,24.7469,24.49,24.7469,3378,0
+JANU.US,D,20250310,000000,24.48,24.48,24.0301,24.29,8109,0
+JANU.US,D,20250311,000000,24.32,24.39,24.23,24.23,18839,0
+JANU.US,D,20250312,000000,24.3,24.51,24.27,24.2959,46185,0
+JANU.US,D,20250313,000000,24.1466,24.24,24.09,24.0963,3066,0
+JANU.US,D,20250314,000000,24.28,24.5,24.25,24.43,21279,0
+JANU.US,D,20250317,000000,24.3986,24.5418,24.3986,24.5101,2997,0
+JANU.US,D,20250318,000000,24.2892,24.33,24.2892,24.3278,13951,0
+JANU.US,D,20250319,000000,24.44,24.51,24.422,24.4794,2518,0
+JANU.US,D,20250320,000000,24.518,24.54,24.41,24.4487,5026,0
+JANU.US,D,20250321,000000,24.36,24.4605,24.31,24.4605,4545,0
+JANU.US,D,20250324,000000,24.698,24.722,24.66,24.722,6084,0
+JANU.US,D,20250325,000000,24.73,24.7628,24.6801,24.7299,184032,0
+JANU.US,D,20250326,000000,24.66,24.66,24.4985,24.5692,2568,0
+JANU.US,D,20250327,000000,24.54,24.599,24.5284,24.5284,2926,0
+JANU.US,D,20250331,000000,24.07,24.3199,24.0501,24.3199,4626,0
+JANU.US,D,20250401,000000,24.22,24.375,24.22,24.3687,2293,0
+JANU.US,D,20250402,000000,24.35,24.47,24.35,24.4544,2216,0
+JANU.US,D,20250403,000000,23.88,24.02,23.8001,23.8271,7403,0
+JANU.US,D,20250404,000000,23.24,23.31,23.0687,23.0687,9250,0
+JANU.US,D,20250407,000000,22.8507,23.45,22.79,23.0397,39407,0
+JANU.US,D,20250408,000000,23.41,23.41,22.75,22.8075,2203,0
+JANU.US,D,20250409,000000,22.9,24.06,22.81,23.979,7045,0
+JANU.US,D,20250410,000000,23.3511,23.6,23.32,23.473,3268,0
+JANU.US,D,20250411,000000,23.5,23.7299,23.5,23.7078,5562,0
+JANU.US,D,20250414,000000,23.73,23.87,23.73,23.8385,561,0
+JANU.US,D,20250415,000000,23.915,23.9615,23.8185,23.8185,1596,0
+JANU.US,D,20250416,000000,23.66,23.67,23.5354,23.5354,1133,0
+JANU.US,D,20250417,000000,23.67,23.67,23.53,23.572,5456,0
+JANU.US,D,20250421,000000,23.4599,23.4599,23.2,23.33,7286,0
+JANU.US,D,20250422,000000,23.6446,23.6446,23.5801,23.6192,560,0
+JANU.US,D,20250423,000000,24.0601,24.0601,23.7701,23.8416,21617,0
+JANU.US,D,20250424,000000,23.89,24.1093,23.89,24.0775,2890,0
+JANU.US,D,20250425,000000,24.12,24.1699,24.01,24.1548,36029,0
+JANU.US,D,20250428,000000,24.16,24.19,24.0101,24.1841,31325,0
+JANU.US,D,20250429,000000,24.2,24.37,24.1711,24.2759,76188,0
+JANU.US,D,20250430,000000,24.03,24.277,24.03,24.277,3720,0
+JANU.US,D,20250501,000000,24.3559,24.43,24.3496,24.3496,7304,0
+JANU.US,D,20250502,000000,24.5299,24.57,24.51,24.5498,7357,0
+JANU.US,D,20250505,000000,24.4999,24.53,24.4602,24.4602,1992,0
+JANU.US,D,20250506,000000,24.38,24.38,24.3501,24.3683,1411,0
+JANU.US,D,20250507,000000,24.3962,24.5199,24.31,24.4065,5159,0
+JANU.US,D,20250508,000000,24.52,24.62,24.44,24.5216,6673,0
+JANU.US,D,20250509,000000,24.55,24.6,24.49,24.4966,6977,0
+JANU.US,D,20250512,000000,24.92,24.9379,24.84,24.916,5547,0
+JANU.US,D,20250513,000000,24.97,25.1099,24.97,25.0472,5634,0
+JANU.US,D,20250514,000000,25.08,25.29,25.04,25.0709,5514,0
+JANU.US,D,20250515,000000,25.05,25.17,25.03,25.1252,18997,0
+JANU.US,D,20250516,000000,25.1899,25.2516,25.15,25.2516,45498,0
+JANU.US,D,20250519,000000,25.14,25.32,25.14,25.2726,9080,0
+JANU.US,D,20250520,000000,25.245,25.27,25.12,25.206,22099,0
+JANU.US,D,20250521,000000,25.13,25.22,24.93,24.9546,8085,0
+JANU.US,D,20250522,000000,24.945,25.049,24.9425,24.9425,1354,0
+JANU.US,D,20250523,000000,24.86,24.93,24.8578,24.8578,3016,0
+JANU.US,D,20250527,000000,24.9597,25.19,24.9597,25.1421,12498,0
+JANU.US,D,20250528,000000,25.1874,25.1874,25.0628,25.0628,4123,0
+JANU.US,D,20250529,000000,25.19,25.19,25.1001,25.1239,3516,0
+JANU.US,D,20250530,000000,25.0968,25.17,24.97,25.1453,2767,0
+JANU.US,D,20250602,000000,25.08,25.1857,25.06,25.1857,4524,0
+JANU.US,D,20250603,000000,25.2,25.32,25.18,25.2948,19293,0
+JANU.US,D,20250604,000000,25.33,25.38,25.29,25.2962,7347,0
+JANU.US,D,20250605,000000,25.34,25.34,25.2007,25.2007,3316,0
+JANU.US,D,20250606,000000,25.39,25.3951,25.38,25.385,8622,0
+JANU.US,D,20250609,000000,25.4199,25.4199,25.385,25.3893,2324,0
+JANU.US,D,20250610,000000,25.4327,25.51,25.415,25.463,9242,0
+JANU.US,D,20250611,000000,25.52,25.56,25.4,25.4045,4696,0
+JANU.US,D,20250612,000000,25.44,25.51,25.44,25.4817,3713,0
+JANU.US,D,20250613,000000,25.345,25.47,25.3,25.3002,5649,0
+JANU.US,D,20250616,000000,25.845,25.845,25.46,25.462,8507,0
+JANU.US,D,20250617,000000,25.43,25.47,25.3024,25.35,58230,0
+JANU.US,D,20250618,000000,25.35,25.44,25.32,25.37,78742,0
+JANU.US,D,20250620,000000,25.2845,25.33,25.275,25.275,13286,0
+JANU.US,D,20250623,000000,25.37,25.4363,25.3,25.4363,18408,0
+JANU.US,D,20250624,000000,25.5902,25.67,25.5902,25.6354,5282,0
+JANU.US,D,20250625,000000,25.65,25.66,25.5908,25.6336,7233,0
+JANU.US,D,20250626,000000,25.7374,25.81,25.7374,25.8034,3836,0
+JANU.US,D,20250627,000000,25.82,25.9092,25.79,25.886,107953,0
+JANU.US,D,20250630,000000,25.96,26.0306,25.92,26.0306,7035,0
+JANU.US,D,20250701,000000,25.93,26.03,25.886,25.9867,53135,0
+JANU.US,D,20250702,000000,26,26.0701,25.94,26.0701,5768,0
+JANU.US,D,20250703,000000,26.2,26.29,26.2,26.2375,1103,0
+JANU.US,D,20250707,000000,26.15,26.2,26.05,26.0777,4595,0
+JANU.US,D,20250708,000000,26.08,26.1,26.022,26.0607,1829,0
+JANU.US,D,20250709,000000,26.2,26.2,26.12,26.175,11790,0
+JANU.US,D,20250710,000000,26.21,26.29,26.16,26.232,9718,0
+JANU.US,D,20250711,000000,26.12,26.22,25.91,26.1599,6194,0
+JANU.US,D,20250714,000000,26.19,26.1908,26.143,26.1908,647,0
+JANU.US,D,20250715,000000,26.26,26.26,26.11,26.11,191001,0
+JANU.US,D,20250716,000000,26.1072,26.1746,26.05,26.1746,5531,0
+JANU.US,D,20250717,000000,26.2594,26.305,26.23,26.28,20164,0
+JANU.US,D,20250718,000000,26.3069,26.3069,26.25,26.2846,1943,0
+JANU.US,D,20250721,000000,26.4,26.4133,26.3076,26.3076,4071,0
+JANU.US,D,20250722,000000,26.26,26.32,26.25,26.3,6036,0
+JANU.US,D,20250723,000000,26.35,26.45,26.35,26.45,4500,0
+JANU.US,D,20250724,000000,26.5293,29.1,26.5,26.5075,1950,0
+JANU.US,D,20250725,000000,26.4281,26.583,26.4281,26.583,640,0
+JANU.US,D,20250728,000000,26.5593,26.5601,26.51,26.5601,1077,0
+JANU.US,D,20250729,000000,26.5465,26.59,26.5064,26.5104,1718,0
+JANU.US,D,20250730,000000,26.555,26.555,26.4742,26.4742,490,0
+JANU.US,D,20250731,000000,26.5499,26.5499,26.3994,26.3994,495,0
+JANU.US,D,20250801,000000,26.1169,26.1169,26.0935,26.0935,1119,0
+JANU.US,D,20250804,000000,26.24,26.3548,26.24,26.3548,13546,0
+JANU.US,D,20250805,000000,26.38,26.38,26.22,26.2626,13867,0
+JANU.US,D,20250806,000000,26.28,26.4052,26.28,26.4052,3600,0
+JANU.US,D,20250807,000000,26.42,26.5,26.33,26.3656,2782,0
+JANU.US,D,20250808,000000,26.479,26.5966,26.479,26.5523,2325,0
+JANU.US,D,20250811,000000,26.55,26.6,26.4883,26.4883,3162,0
+JANU.US,D,20250812,000000,26.57,26.75,26.56,26.7447,8333,0
+JANU.US,D,20250813,000000,26.83,26.84,26.74,26.8265,8430,0
+JANU.US,D,20250814,000000,26.7,26.8444,26.7,26.8444,4213,0
+JANU.US,D,20250815,000000,26.8,26.8,26.7655,26.7655,2253,0
+JANU.US,D,20250818,000000,26.76,26.7701,26.7,26.7701,9653,0
+JANU.US,D,20250819,000000,26.7873,26.7873,26.6006,26.6194,1556,0
+JANU.US,D,20250820,000000,26.45,26.6055,26.45,26.5823,12487,0
+JANU.US,D,20250821,000000,26.48,26.5002,26.48,26.4895,3827,0
+JANU.US,D,20250822,000000,26.52,26.88,26.52,26.8086,2905,0
+JANU.US,D,20250825,000000,26.74,26.77,26.73,26.7396,4899,0
+JANU.US,D,20250826,000000,26.69,26.8197,26.69,26.8197,669,0
+JANU.US,D,20250827,000000,26.87,26.89,26.84,26.8839,1520,0
+JANU.US,D,20250828,000000,26.825,26.96,26.825,26.96,3376,0
+JANU.US,D,20250829,000000,26.77,26.85,26.768,26.7939,8478,0
+JANU.US,D,20250902,000000,26.58,26.6404,26.48,26.6404,10747,0
+JANU.US,D,20250903,000000,26.68,26.7315,26.63,26.7315,3228,0
+JANU.US,D,20250904,000000,26.76,26.9311,26.76,26.9311,4526,0
+JANU.US,D,20250905,000000,26.92,27.07,26.8337,26.8518,2942,0
+JANU.US,D,20250908,000000,26.88,26.904,26.86,26.904,1699,0
+JANU.US,D,20250909,000000,26.89,26.9769,26.89,26.9769,3050,0
+JANU.US,D,20250910,000000,27.04,27.0799,27.04,27.0482,8970,0
+JANU.US,D,20250911,000000,27.205,27.2534,27.205,27.2534,1745,0
+JANU.US,D,20250912,000000,27.27,27.28,27.22,27.2614,2251,0
+JANU.US,D,20250915,000000,27.34,27.3576,27.34,27.3576,844,0
+JANU.US,D,20250916,000000,27.4,27.4,27.3448,27.3553,1167,0
+JANU.US,D,20250917,000000,27.32,27.32,27.297,27.297,1059,0
+JANU.US,D,20250918,000000,27.44,27.44,27.4357,27.4357,1616,0
+JANU.US,D,20250919,000000,27.5078,27.5726,27.48,27.5726,2791,0
+JANU.US,D,20250922,000000,27.68,27.6849,27.68,27.6849,456,0
+JANU.US,D,20250923,000000,27.7,27.7,27.53,27.5438,2139,0
+JANU.US,D,20250924,000000,27.58,27.58,27.4376,27.4633,779,0
+JANU.US,D,20250925,000000,27.32,27.365,27.2,27.3304,128317,0
+JANU.US,D,20250926,000000,27.37,27.4777,27.37,27.4777,7922,0
+JANU.US,D,20250929,000000,27.6077,27.6077,27.5256,27.5256,932,0
+JANU.US,D,20250930,000000,27.49,27.63,27.49,27.63,9919,0
+JANU.US,D,20251001,000000,27.65,27.7248,27.64,27.7248,3745,0
+JANU.US,D,20251002,000000,27.775,27.775,27.6991,27.7325,2229,0
+JANU.US,D,20251003,000000,27.8734,27.8734,27.7175,27.78,7433,0
+JANU.US,D,20251006,000000,27.8294,27.85,27.8294,27.8395,820,0
+JANU.US,D,20251007,000000,27.74,27.75,27.68,27.7272,18310,0
+JANU.US,D,20251008,000000,27.76,27.9,27.76,27.8749,4150,0
+JANU.US,D,20251009,000000,27.89,27.89,27.7501,27.7909,11561,0
+JANU.US,D,20251010,000000,27.75,27.75,27.1571,27.1571,16703,0
+JANU.US,D,20251013,000000,27.39,27.5008,27.39,27.5008,757,0
+JANU.US,D,20251014,000000,27.22,27.565,27.22,27.4626,2071,0
+JANU.US,D,20251015,000000,27.59,27.59,27.5552,27.5552,606,0
+JANU.US,D,20251016,000000,27.645,27.68,27.4466,27.4466,2762,0
+JANU.US,D,20251017,000000,27.42,27.62,27.39,27.5591,5519,0
+JANU.US,D,20251020,000000,27.62,27.837,27.62,27.7989,2867,0
+JANU.US,D,20251021,000000,27.7894,27.81,27.7385,27.809,1352,0
+JANU.US,D,20251022,000000,27.6999,27.6999,27.56,27.63,12788,0
+JANU.US,D,20251023,000000,27.73,27.79,27.73,27.7814,527,0
+JANU.US,D,20251024,000000,27.96,28.06,27.96,27.9961,2233,0
+JANU.US,D,20251027,000000,28.19,28.46,28.19,28.46,12988,0
+JANU.US,D,20251028,000000,28.36,28.47,28.32,28.395,7034,0
+JANU.US,D,20251029,000000,28.51,28.51,28.3752,28.3752,2013,0
+JANU.US,D,20251030,000000,28.305,28.305,28.1185,28.1185,2139,0
+JANU.US,D,20251031,000000,28.15,28.2114,28.15,28.2114,18237,0
+JANU.US,D,20251103,000000,28.1499,28.23,28.1499,28.2149,8570,0
+JANU.US,D,20251104,000000,27.94,28.04,27.89,27.8923,4011,0
+JANU.US,D,20251105,000000,27.86,28.08,27.85,27.9931,3358,0
+JANU.US,D,20251106,000000,27.71,27.84,27.6918,27.6918,3441,0
+JANU.US,D,20251107,000000,27.54,27.6921,27.54,27.6921,1599,0
+JANU.US,D,20251110,000000,28.05,28.129,27.8742,28.129,5088,0
+JANU.US,D,20251111,000000,28.021,28.175,27.9801,28.1686,17678,0
+JANU.US,D,20251112,000000,28.17,28.1917,28.12,28.1917,2380,0
+JANU.US,D,20251113,000000,27.73,27.745,27.73,27.745,1286,0
+JANU.US,D,20251114,000000,27.6,27.79,27.6,27.7235,732,0
+JANU.US,D,20251117,000000,27.66,27.73,27.4844,27.4844,4056,0
+JANU.US,D,20251118,000000,27.42,27.42,27.3303,27.3303,1713,0
+JANU.US,D,20251119,000000,27.4528,27.52,27.34,27.392,3814,0
+JANU.US,D,20251120,000000,27.755,27.755,27.0355,27.0355,3927,0
+JANU.US,D,20251121,000000,27.15,27.36,27.05,27.2093,70412,0
+JANU.US,D,20251124,000000,27.44,27.605,27.44,27.605,57285,0
+JANU.US,D,20251125,000000,27.54,27.8332,27.54,27.8332,5109,0
+JANU.US,D,20251126,000000,27.935,28.07,27.935,28.0201,8375,0
+JANU.US,D,20251201,000000,27.99,28.105,27.9831,27.9831,6030,0
+JANU.US,D,20251202,000000,28.14,28.14,28.0598,28.0598,3853,0
+JANU.US,D,20251203,000000,28.06,28.3,28.06,28.3,11414,0
+JANU.US,D,20251204,000000,28.1899,28.2,28.08,28.1516,3250,0
+JANU.US,D,20251205,000000,28.22,28.299,28.2129,28.2129,1388,0
+JANU.US,D,20251208,000000,28.13,28.16,28.065,28.0969,1843,0
+JANU.US,D,20251209,000000,28.18,28.19,28.103,28.103,4685,0
+JANU.US,D,20251210,000000,28.09,28.39,28.09,28.314,3514,0
+JANU.US,D,20251211,000000,28.18,28.3512,28.18,28.3478,2171,0
+JANU.US,D,20251212,000000,28.27,28.27,28.0406,28.0406,4932,0
+JANU.US,D,20251215,000000,28.04,28.05,27.95,28.0143,6838,0
+JANU.US,D,20251216,000000,28,28.03,27.81,27.9705,11885,0
+JANU.US,D,20251217,000000,27.96,27.96,27.62,27.62,3608,0
+JANU.US,D,20251218,000000,27.85,27.8606,27.8,27.8518,1018,0
+JANU.US,D,20251219,000000,28.002,28.119,28.002,28.0839,6769,0
+JANU.US,D,20251222,000000,28.2,28.27,28.19,28.2607,8611,0
+JANU.US,D,20251223,000000,28.31,28.41,28.31,28.3861,7006,0
+JANU.US,D,20251224,000000,28.425,28.49,28.425,28.49,440,0
+JANU.US,D,20251226,000000,28.47,28.54,28.47,28.51,2353,0
+JANU.US,D,20251229,000000,28.34,28.4007,28.29,28.3731,11613,0
+JANU.US,D,20251230,000000,28.358,28.41,28.33,28.3518,21455,0
+JANU.US,D,20251231,000000,28.2853,28.32,28.14,28.14,9343,0
+JANU.US,D,20260102,000000,28.196,28.26,28.07,28.1699,51216,0
+JANU.US,D,20260105,000000,28.28,28.3691,28.26,28.32,32818,0
+JANU.US,D,20260106,000000,28.32,28.44,28.32,28.44,9136,0
+JANU.US,D,20260107,000000,28.45,28.5,28.255,28.3564,309285,0
+JANU.US,D,20260108,000000,28.3,28.37,28.2801,28.33,55224,0
+JANU.US,D,20260109,000000,28.39,28.54,28.37,28.52,169124,0
+JANU.US,D,20260112,000000,28.42,28.52,28.42,28.505,7749,0
+JANU.US,D,20260113,000000,28.56,28.56,28.4,28.46,20806,0
+JANU.US,D,20260114,000000,28.39,28.42,28.25,28.3554,9957,0
+JANU.US,D,20260115,000000,28.5,28.53,28.3964,28.4097,10576,0
+JANU.US,D,20260116,000000,28.47,28.509,28.365,28.4183,10796,0
+JANU.US,D,20260120,000000,28.16,28.396,27.99,27.99,8345,0
+JANU.US,D,20260121,000000,28.07,28.29,28.03,28.2185,19940,0
+JANU.US,D,20260122,000000,28.26,28.39,28.26,28.3097,25844,0
+JANU.US,D,20260123,000000,28.27,28.39,28.27,28.3202,16884,0
+JANU.US,D,20260126,000000,28.3836,28.47,28.3836,28.46,4575,0
+JANU.US,D,20260127,000000,28.509,28.545,28.5,28.5288,2540,0
+JANU.US,D,20260128,000000,28.6155,28.6155,28.39,28.537,21922,0
+JANU.US,D,20260129,000000,28.58,28.59,28.22,28.4681,5808,0
+JANU.US,D,20260130,000000,28.4595,28.4595,28.32,28.37,2740,0
+JANU.US,D,20260202,000000,28.389,28.56,28.389,28.511,9582,0
+JANU.US,D,20260203,000000,28.5899,28.5899,28.2,28.342,9416,0
+JANU.US,D,20260204,000000,28.4099,28.4099,28.16,28.21,6086,0
+JANU.US,D,20260205,000000,27.9825,28.1282,27.98,27.9948,4587,0
+JANU.US,D,20260206,000000,28.2,28.4,28.17,28.3993,10982,0
+JANU.US,D,20260209,000000,28.3714,28.51,28.37,28.46,9610,0
+JANU.US,D,20260210,000000,28.48,28.55,28.4118,28.4118,5761,0
+JANU.US,D,20260211,000000,28.4,28.44,28.4,28.428,1295,0
+JANU.US,D,20260212,000000,28.44,28.44,28.1059,28.1059,8238,0
+JANU.US,D,20260213,000000,28.17,28.25,28.07,28.07,12269,0
+JANU.US,D,20260217,000000,28.085,28.1161,28,28.1161,7420,0
+JANU.US,D,20260218,000000,28.2199,28.33,28.16,28.165,4121,0
diff --git a/daily/us/nyse stocks/1/jbgs.us.txt b/daily/us/nyse stocks/1/jbgs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ad6f4c72881ca52077d6eb7c5e25d0b7281912a8
--- /dev/null
+++ b/daily/us/nyse stocks/1/jbgs.us.txt	
@@ -0,0 +1,2159 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JBGS.US,D,20170719,000000,31.774,31.9098,30.7924,30.9137,4793922.212268,0
+JBGS.US,D,20170720,000000,31.0416,31.2405,30.58,31.2405,1757439.3580035,0
+JBGS.US,D,20170721,000000,31.0668,31.2657,30.837,31.0843,1758603.3582705,0
+JBGS.US,D,20170724,000000,30.837,30.9214,30.1474,30.1474,4174910.1694625,0
+JBGS.US,D,20170725,000000,29.6761,30.1474,29.4616,30.0621,5817260.9341902,0
+JBGS.US,D,20170726,000000,30.1832,30.9912,30.0621,30.1562,2746267.3793599,0
+JBGS.US,D,20170727,000000,30.0621,30.2007,29.9874,30.0271,1083353.297249,0
+JBGS.US,D,20170728,000000,30.0543,30.5082,29.7623,30.2948,1165533.3657034,0
+JBGS.US,D,20170731,000000,30.1338,30.5887,30.0621,30.4753,1342840.8147057,0
+JBGS.US,D,20170801,000000,30.4753,30.4918,30.1154,30.2686,1293657.9371693,0
+JBGS.US,D,20170802,000000,30.3637,30.4141,30.0669,30.2861,1242358.4143288,0
+JBGS.US,D,20170803,000000,30.1241,30.4141,29.5732,29.6275,1150211.6580255,0
+JBGS.US,D,20170804,000000,29.5043,29.6858,29.2057,29.29,876826.24544068,0
+JBGS.US,D,20170807,000000,29.3414,29.6508,29.1009,29.1707,782416.44167396,0
+JBGS.US,D,20170808,000000,29.0912,29.4616,28.6896,28.9475,1040055.3741185,0
+JBGS.US,D,20170809,000000,28.8584,28.9961,28.7293,28.7914,846264.27917344,0
+JBGS.US,D,20170810,000000,28.6702,28.9301,28.4664,28.6459,543570.59768609,0
+JBGS.US,D,20170811,000000,28.775,29.2057,28.4577,29.1086,846489.0374181,0
+JBGS.US,D,20170814,000000,29.1086,29.5829,28.9301,29.513,476081.26422277,0
+JBGS.US,D,20170815,000000,29.4442,29.5897,28.9214,28.9554,1219533.080483,0
+JBGS.US,D,20170816,000000,29.1241,29.5984,28.9475,29.2201,994748.02980061,0
+JBGS.US,D,20170817,000000,29.3171,29.4189,28.8768,28.9874,486653.14973045,0
+JBGS.US,D,20170818,000000,28.9475,28.9475,28.354,28.6896,755098.00493736,0
+JBGS.US,D,20170821,000000,28.8438,29.1707,28.6188,28.9961,448791.69551761,0
+JBGS.US,D,20170822,000000,29.1338,29.3588,28.775,28.775,559963.51553007,0
+JBGS.US,D,20170823,000000,28.7236,29.1338,28.4577,28.9214,699714.68665166,0
+JBGS.US,D,20170824,000000,28.9874,29.162,28.6013,28.7236,662273.88089669,0
+JBGS.US,D,20170825,000000,28.7992,28.9805,28.6566,28.7914,655031.09801279,0
+JBGS.US,D,20170828,000000,28.7914,29.0145,28.5238,29.0058,434758.73924248,0
+JBGS.US,D,20170829,000000,28.9378,29.0329,28.3783,28.5238,573586.13335852,0
+JBGS.US,D,20170830,000000,28.5325,28.6605,28.3783,28.4044,624402.11667261,0
+JBGS.US,D,20170831,000000,28.3705,28.8264,28.0873,28.1134,2312508.7112061,0
+JBGS.US,D,20170901,000000,28.2338,28.3783,27.8719,28.0611,819786.10835149,0
+JBGS.US,D,20170905,000000,28.0611,28.2162,27.7177,27.7721,811315.40313098,0
+JBGS.US,D,20170906,000000,27.7536,28.1638,27.5993,27.6731,929041.29727768,0
+JBGS.US,D,20170907,000000,27.8031,28.4994,27.7953,28.2842,1051382.9834487,0
+JBGS.US,D,20170908,000000,28.1735,28.6013,27.9923,28.4821,1015406.1992874,0
+JBGS.US,D,20170911,000000,28.3957,28.9805,28.3957,28.8177,650838.01644854,0
+JBGS.US,D,20170912,000000,28.7914,29.0116,28.6459,28.9475,382175.62000483,0
+JBGS.US,D,20170913,000000,28.9214,28.9961,28.6188,28.7177,1097405.8425454,0
+JBGS.US,D,20170914,000000,28.6459,29.1426,28.6091,28.775,1116943.3138122,0
+JBGS.US,D,20170915,000000,28.6896,28.7177,27.9836,28.0873,3453094.9427541,0
+JBGS.US,D,20170918,000000,28.1911,28.2338,27.6906,27.7788,1390261.7113242,0
+JBGS.US,D,20170919,000000,27.9409,27.9573,27.6731,27.8215,809104.93672485,0
+JBGS.US,D,20170920,000000,27.8272,27.8719,27.5529,27.7081,660404.67586203,0
+JBGS.US,D,20170921,000000,27.8031,28.1445,27.7438,28.0456,441523.13760565,0
+JBGS.US,D,20170922,000000,28.1037,28.32,27.9836,28.2666,312844.91853716,0
+JBGS.US,D,20170925,000000,28.2666,28.5955,28.1542,28.4577,559784.12133479,0
+JBGS.US,D,20170926,000000,28.3957,28.8768,28.3453,28.7236,908648.09507933,0
+JBGS.US,D,20170927,000000,28.775,29.2289,28.6091,29.2057,974277.50251808,0
+JBGS.US,D,20170928,000000,29.2464,29.4539,29.0824,29.2464,733709.88665602,0
+JBGS.US,D,20170929,000000,29.1338,29.4005,28.9708,29.384,514678.85323691,0
+JBGS.US,D,20171002,000000,29.3336,29.5305,29.2124,29.3336,742695.06143654,0
+JBGS.US,D,20171003,000000,29.2997,29.3753,28.7478,29.162,889650.86840051,0
+JBGS.US,D,20171004,000000,29.2464,29.2464,28.3957,28.5421,1036335.5220694,0
+JBGS.US,D,20171005,000000,28.3627,28.6702,28.3026,28.6459,1205581.5732966,0
+JBGS.US,D,20171006,000000,28.3453,28.4994,28.1911,28.2755,3519911.0324846,0
+JBGS.US,D,20171009,000000,28.354,28.4317,27.9836,28.0543,1020513.778847,0
+JBGS.US,D,20171010,000000,28.1368,28.32,28.0707,28.2425,1320222.7120854,0
+JBGS.US,D,20171011,000000,28.2425,28.4131,28.2162,28.2666,1006603.5117055,0
+JBGS.US,D,20171012,000000,28.2842,28.3783,28.1832,28.2755,1513996.2800114,0
+JBGS.US,D,20171013,000000,28.2095,28.2338,28.0873,28.1308,828375.37870107,0
+JBGS.US,D,20171016,000000,28.1231,28.1998,27.9923,28.0097,522820.66909943,0
+JBGS.US,D,20171017,000000,27.9079,28.1231,27.8555,27.8913,727644.50705376,0
+JBGS.US,D,20171018,000000,27.9166,27.9923,27.5626,27.6237,678448.22650274,0
+JBGS.US,D,20171019,000000,27.4181,27.5043,27.0746,27.2803,650386.437957,0
+JBGS.US,D,20171020,000000,27.3133,27.5043,26.9272,26.9796,955786.4973903,0
+JBGS.US,D,20171023,000000,26.8943,27.0485,26.7817,26.9796,908430.55384252,0
+JBGS.US,D,20171024,000000,26.9874,27.0989,26.834,26.8497,662295.53192025,0
+JBGS.US,D,20171025,000000,26.9107,27,26.6779,26.7556,962719.97993752,0
+JBGS.US,D,20171026,000000,26.867,26.867,26.481,26.7139,660344.87779693,0
+JBGS.US,D,20171027,000000,26.6004,26.8497,26.4461,26.841,835940.86493623,0
+JBGS.US,D,20171030,000000,26.7409,26.867,26.7294,26.8497,737771.00007662,0
+JBGS.US,D,20171031,000000,26.7042,26.903,26.5577,26.8079,550424.69314689,0
+JBGS.US,D,20171101,000000,26.867,26.9961,26.6615,26.9272,700883.8419243,0
+JBGS.US,D,20171102,000000,26.9272,27.1696,26.7993,27.1251,538190.83383012,0
+JBGS.US,D,20171103,000000,26.9708,27.1775,26.8749,27.0989,426405.56814991,0
+JBGS.US,D,20171106,000000,27.0145,27.3578,26.9272,27.3481,372083.15001901,0
+JBGS.US,D,20171107,000000,27.2454,27.7953,27.2454,27.7536,575598.64754918,0
+JBGS.US,D,20171108,000000,27.7788,28.0359,27.7788,28,679311.17444208,0
+JBGS.US,D,20171109,000000,27.932,28.096,27.7721,27.967,744767.37369228,0
+JBGS.US,D,20171110,000000,27.8555,28.0543,27.8458,28.0543,698179.52598061,0
+JBGS.US,D,20171113,000000,28.0543,28.1308,27.6654,27.7953,861277.71751583,0
+JBGS.US,D,20171114,000000,27.9573,28.4577,27.8632,28.2755,1664549.2498909,0
+JBGS.US,D,20171115,000000,28.096,28.2095,27.8555,27.9166,686148.77388493,0
+JBGS.US,D,20171116,000000,27.9573,28.0611,27.7081,27.9573,519595.697589,0
+JBGS.US,D,20171117,000000,27.8302,28.1708,27.8205,28.1008,591191.50852228,0
+JBGS.US,D,20171120,000000,28.2308,28.3006,27.9369,28.2221,686644.68542473,0
+JBGS.US,D,20171121,000000,28.1008,28.4985,27.8399,28.4724,953103.83247017,0
+JBGS.US,D,20171122,000000,28.5151,28.87,28.4364,28.6188,800986.83388816,0
+JBGS.US,D,20171124,000000,28.7303,28.8196,28.385,28.7575,333153.57864349,0
+JBGS.US,D,20171127,000000,28.7575,28.9243,28.7246,28.838,491898.88344052,0
+JBGS.US,D,20171128,000000,28.8011,28.8884,28.5955,28.8447,465013.46717528,0
+JBGS.US,D,20171129,000000,28.8544,28.9146,28.5791,28.8196,520841.14694468,0
+JBGS.US,D,20171130,000000,28.8884,28.9068,28.7303,28.8099,692768.83209096,0
+JBGS.US,D,20171201,000000,28.8787,29.1843,28.7934,29.1668,866453.3431496,0
+JBGS.US,D,20171204,000000,29.194,29.2424,28.8787,29.2337,997655.45296539,0
+JBGS.US,D,20171205,000000,29.2007,29.3133,28.8884,28.9068,1303369.967741,0
+JBGS.US,D,20171206,000000,28.9146,29.2007,28.8544,29.063,1338787.949294,0
+JBGS.US,D,20171207,000000,29.095,29.2861,28.9495,29.2153,880121.32502744,0
+JBGS.US,D,20171208,000000,29.3647,29.4509,29.0717,29.4509,451709.42869361,0
+JBGS.US,D,20171211,000000,29.5111,29.709,29.4015,29.5964,563850.389761,0
+JBGS.US,D,20171212,000000,29.6159,29.6915,29.4413,29.5111,561371.86306308,0
+JBGS.US,D,20171213,000000,29.5014,29.7178,29.4413,29.6915,696365.99500656,0
+JBGS.US,D,20171214,000000,29.7003,29.8312,29.4326,29.7003,686231.25397471,0
+JBGS.US,D,20171215,000000,29.8312,30.2463,29.6159,30.2201,2362164.8182577,0
+JBGS.US,D,20171218,000000,30.29,30.8263,30.29,30.8176,695638.10821423,0
+JBGS.US,D,20171219,000000,30.8176,30.8176,30.1775,30.2017,581352.66481253,0
+JBGS.US,D,20171220,000000,30.2463,30.2463,29.194,29.2677,758870.43804373,0
+JBGS.US,D,20171221,000000,29.3375,29.4859,29.1755,29.2764,775266.44889107,0
+JBGS.US,D,20171222,000000,29.194,29.5713,29.194,29.4859,388727.63213682,0
+JBGS.US,D,20171226,000000,29.4326,29.8846,29.3133,29.804,310897.3574172,0
+JBGS.US,D,20171227,000000,29.8923,29.9515,29.6663,29.7866,277207.33374503,0
+JBGS.US,D,20171228,000000,29.8806,30.3075,29.8089,30.2977,399107.75143576,0
+JBGS.US,D,20171229,000000,30.3569,30.3569,30.2017,30.2347,397971.58819902,0
+JBGS.US,D,20180102,000000,30.289,30.3666,30.0261,30.0261,824242.09520191,0
+JBGS.US,D,20180103,000000,30.0785,30.1929,29.7905,30.0184,727843.49027035,0
+JBGS.US,D,20180104,000000,30.0533,30.0533,29.3055,29.3142,414485.13317431,0
+JBGS.US,D,20180105,000000,29.3822,29.4839,29.225,29.323,757467.24551633,0
+JBGS.US,D,20180108,000000,29.3996,29.6954,29.2871,29.3822,557393.22973227,0
+JBGS.US,D,20180109,000000,29.4791,29.5228,29.1668,29.194,493736.1274404,0
+JBGS.US,D,20180110,000000,29.1193,29.1843,28.8864,29.0446,327256.25222415,0
+JBGS.US,D,20180111,000000,29.1125,29.4277,29.1125,29.2163,366334.28776127,0
+JBGS.US,D,20180112,000000,29.2104,29.3318,29.0863,29.2163,393143.40994347,0
+JBGS.US,D,20180116,000000,29.2347,29.4753,29.1038,29.1125,577873.0360249,0
+JBGS.US,D,20180117,000000,29.1755,29.2774,28.7361,28.9563,446787.42933591,0
+JBGS.US,D,20180118,000000,28.9049,29.0272,28.7158,28.7827,394405.35531712,0
+JBGS.US,D,20180119,000000,28.8864,29.1038,28.7904,28.9825,363933.08614752,0
+JBGS.US,D,20180122,000000,28.9563,29.2968,28.9525,29.157,282725.25175138,0
+JBGS.US,D,20180123,000000,29.225,29.6101,29.0533,29.4791,255226.38981839,0
+JBGS.US,D,20180124,000000,29.5043,29.5907,29.2968,29.5043,552416.5873151,0
+JBGS.US,D,20180125,000000,29.4432,29.6353,28.9224,29.4529,461525.59037866,0
+JBGS.US,D,20180126,000000,29.4888,29.5092,28.8438,29.1668,420475.24969465,0
+JBGS.US,D,20180129,000000,29.2104,29.3142,28.9495,29.128,397302.46847068,0
+JBGS.US,D,20180130,000000,29.0446,29.157,28.7061,28.7236,332208.15061437,0
+JBGS.US,D,20180131,000000,28.8438,29.5557,28.6876,29.3822,449295.85506639,0
+JBGS.US,D,20180201,000000,29.3665,29.3665,28.548,28.7643,840052.49741181,0
+JBGS.US,D,20180202,000000,28.5285,29.0078,28.4684,28.7556,1064811.7730661,0
+JBGS.US,D,20180205,000000,28.7061,28.7061,27.8069,27.9379,690979.01414273,0
+JBGS.US,D,20180206,000000,27.5626,27.9883,27.2066,27.8069,754867.06068597,0
+JBGS.US,D,20180207,000000,27.7982,28.2046,27.6343,27.6924,328655.32074705,0
+JBGS.US,D,20180208,000000,27.6924,27.9883,27.0155,27.0232,537667.08526001,0
+JBGS.US,D,20180209,000000,27.1881,27.8583,26.8661,27.7294,350162.00415745,0
+JBGS.US,D,20180212,000000,27.8496,27.9553,27.0679,27.8069,524909.47737313,0
+JBGS.US,D,20180213,000000,27.8496,27.9776,27.4325,27.8245,310280.8187461,0
+JBGS.US,D,20180214,000000,27.644,27.7565,27.4238,27.7371,258246.19210549,0
+JBGS.US,D,20180215,000000,27.8302,28.2162,27.6604,28.1115,1368361.185485,0
+JBGS.US,D,20180216,000000,28.1115,28.7158,28.1115,28.5751,752846.29848635,0
+JBGS.US,D,20180220,000000,28.2579,28.9049,28.2579,28.2579,313238.76096586,0
+JBGS.US,D,20180221,000000,28.2579,28.6508,27.9883,28.1638,577042.04912035,0
+JBGS.US,D,20180222,000000,28.2512,28.808,28.1542,28.7158,507026.76290748,0
+JBGS.US,D,20180223,000000,28.6779,28.7459,28.4083,28.5034,795095.69347554,0
+JBGS.US,D,20180226,000000,28.548,28.7556,28.3714,28.5838,343950.22239581,0
+JBGS.US,D,20180227,000000,28.7061,28.9641,27.9126,27.9126,297234.53054498,0
+JBGS.US,D,20180228,000000,28.0437,28.5383,27.9213,28.4267,787724.03545137,0
+JBGS.US,D,20180301,000000,28.3714,29.063,28.2949,28.9892,319687.67298561,0
+JBGS.US,D,20180302,000000,28.9049,29.0533,28.8224,29.0078,381694.14248074,0
+JBGS.US,D,20180305,000000,28.9892,29.6197,28.9892,29.4529,293316.72628038,0
+JBGS.US,D,20180306,000000,29.4529,30.0863,29.3395,30.0785,342706.83504238,0
+JBGS.US,D,20180307,000000,29.9844,30.3666,29.9136,30.0533,569619.87204118,0
+JBGS.US,D,20180308,000000,30.1842,30.1842,29.5839,29.7759,320129.97246706,0
+JBGS.US,D,20180309,000000,29.9136,29.9747,29.5645,29.8806,607797.84359857,0
+JBGS.US,D,20180312,000000,29.8806,30.2619,29.7759,29.9563,588976.91811167,0
+JBGS.US,D,20180313,000000,29.9292,30.3754,29.2163,29.3318,593621.57816745,0
+JBGS.US,D,20180314,000000,29.2677,29.6197,29.2104,29.4888,691651.22687443,0
+JBGS.US,D,20180315,000000,29.4704,29.5839,29.0272,29.2347,652286.57302533,0
+JBGS.US,D,20180316,000000,29.2871,29.548,29.063,29.2104,1695865.9089796,0
+JBGS.US,D,20180319,000000,29.1843,29.1843,28.6101,29.0863,937254.25221762,0
+JBGS.US,D,20180320,000000,29.0863,29.6004,28.9679,29.5315,858831.15185271,0
+JBGS.US,D,20180321,000000,29.3665,29.3665,28.389,28.5034,780990.56712187,0
+JBGS.US,D,20180322,000000,28.3297,29.0446,28.0437,28.389,676376.94524811,0
+JBGS.US,D,20180323,000000,28.3133,28.3803,27.644,27.644,772510.58289127,0
+JBGS.US,D,20180326,000000,27.9806,27.997,27.4675,27.9039,515265.4928755,0
+JBGS.US,D,20180327,000000,27.9466,28.485,27.58,27.997,490006.99638117,0
+JBGS.US,D,20180328,000000,28.1638,29.1473,28.1638,29.128,368294.22089469,0
+JBGS.US,D,20180329,000000,29.225,29.4082,28.7061,29.3492,508711.41874126,0
+JBGS.US,D,20180402,000000,29.3569,29.3735,28.453,28.7827,420388.64560038,0
+JBGS.US,D,20180403,000000,28.8177,29.3665,28.5674,29.2968,540841.53771545,0
+JBGS.US,D,20180404,000000,29.063,29.6614,28.9049,29.6614,601370.58260238,0
+JBGS.US,D,20180405,000000,29.6692,29.6692,29.3142,29.5645,252533.41488703,0
+JBGS.US,D,20180406,000000,29.4616,29.7759,29.3142,29.4704,413621.15423385,0
+JBGS.US,D,20180409,000000,29.5645,29.5645,29.1755,29.2104,315825.54278162,0
+JBGS.US,D,20180410,000000,29.3909,29.6246,29.2677,29.5907,404922.59776532,0
+JBGS.US,D,20180411,000000,29.6004,30.1484,29.4432,29.8361,898511.29204523,0
+JBGS.US,D,20180412,000000,29.8448,29.8448,29.418,29.6197,912541.15531699,0
+JBGS.US,D,20180413,000000,29.7498,29.8806,29.548,29.7905,352543.61674988,0
+JBGS.US,D,20180416,000000,29.8981,30.0776,29.7216,29.7992,334451.60905642,0
+JBGS.US,D,20180417,000000,29.871,30.1484,29.7041,29.9059,240860.42018077,0
+JBGS.US,D,20180418,000000,30.0184,30.0785,29.7992,29.8186,317821.56095432,0
+JBGS.US,D,20180419,000000,29.8516,29.8806,29.4616,29.8186,409523.95577398,0
+JBGS.US,D,20180420,000000,29.871,30.2619,29.7216,30.1571,1335165.0113504,0
+JBGS.US,D,20180423,000000,30.2279,30.4471,30.0019,30.2706,395954.95000387,0
+JBGS.US,D,20180424,000000,30.3666,31.16,30.2017,31.0291,938103.79714236,0
+JBGS.US,D,20180425,000000,30.8885,31.4025,30.8021,31.323,496642.51960405,0
+JBGS.US,D,20180426,000000,31.3404,32.064,31.2386,31.7245,655878.5809353,0
+JBGS.US,D,20180427,000000,31.8565,32.1077,31.5519,31.9078,490313.20371448,0
+JBGS.US,D,20180430,000000,31.9873,32.3326,31.9679,32.098,1139885.1507849,0
+JBGS.US,D,20180501,000000,32.2288,32.2288,31.8148,31.8739,622825.71595667,0
+JBGS.US,D,20180502,000000,31.7701,31.933,31.2987,31.6973,541315.7982317,0
+JBGS.US,D,20180503,000000,31.5839,31.8321,31.5344,31.5664,352798.27402708,0
+JBGS.US,D,20180504,000000,31.6382,31.8108,31.5432,31.7157,450583.57546809,0
+JBGS.US,D,20180507,000000,31.7778,32.2385,31.7778,32.2114,429157.31014522,0
+JBGS.US,D,20180508,000000,32.2114,32.2745,31.9252,31.9873,459672.88136196,0
+JBGS.US,D,20180509,000000,31.9776,32.453,31.9776,32.4044,657897.28113268,0
+JBGS.US,D,20180510,000000,32.4306,32.5441,31.7574,31.8283,516622.29035238,0
+JBGS.US,D,20180511,000000,31.8875,32.3152,31.8515,32.2997,331860.70323617,0
+JBGS.US,D,20180514,000000,32.2551,32.2551,31.5102,31.546,407511.44158331,0
+JBGS.US,D,20180515,000000,31.3152,31.9127,30.9834,30.9932,611754.82590581,0
+JBGS.US,D,20180516,000000,30.9834,31.4316,30.905,31.125,454776.65703234,0
+JBGS.US,D,20180517,000000,31.1502,31.3754,30.871,31.0368,453932.2671132,0
+JBGS.US,D,20180518,000000,31.1774,31.4238,31.0668,31.3607,646543.89677432,0
+JBGS.US,D,20180521,000000,31.5276,31.8603,31.16,31.7012,785863.07842568,0
+JBGS.US,D,20180522,000000,31.7564,32.1494,31.6847,32.0863,436285.65190455,0
+JBGS.US,D,20180523,000000,32.1745,32.6662,32.1494,32.3152,425208.57584696,0
+JBGS.US,D,20180524,000000,32.3152,32.4957,31.7895,31.9456,252108.64242466,0
+JBGS.US,D,20180525,000000,31.8603,32.2095,31.8603,32.0193,200370.94410727,0
+JBGS.US,D,20180529,000000,31.9738,32.5615,31.8603,32.4897,411884.94834396,0
+JBGS.US,D,20180530,000000,32.4296,33.2347,32.4296,32.8661,759248.81545559,0
+JBGS.US,D,20180531,000000,32.8661,33.0436,32.2638,32.3152,1447679.1948241,0
+JBGS.US,D,20180601,000000,32.3589,32.517,31.8418,31.9932,583096.08771027,0
+JBGS.US,D,20180604,000000,32.0349,32.5868,32.0349,32.5868,579838.12416392,0
+JBGS.US,D,20180605,000000,33.227,33.2531,32.4733,33.227,1043645.3200261,0
+JBGS.US,D,20180606,000000,33.1193,33.4365,33.0252,33.2958,787697.22942219,0
+JBGS.US,D,20180607,000000,33.3045,33.4695,33.1736,33.4442,1315753.3222204,0
+JBGS.US,D,20180608,000000,33.4529,33.6304,33.2347,33.3141,553702.24571456,0
+JBGS.US,D,20180611,000000,33.4189,33.4898,33.2027,33.2444,324056.02474065,0
+JBGS.US,D,20180612,000000,33.3141,33.4189,33.1279,33.3501,456540.69995252,0
+JBGS.US,D,20180613,000000,33.4365,33.5509,32.517,32.5528,411680.81012176,0
+JBGS.US,D,20180614,000000,32.6838,33.0611,32.6838,33.0611,424610.59519605,0
+JBGS.US,D,20180615,000000,33.1736,33.648,33.0349,33.3675,1625717.6236221,0
+JBGS.US,D,20180618,000000,33.323,33.7691,33.261,33.7691,342507.85182578,0
+JBGS.US,D,20180619,000000,33.575,34.0844,33.5509,33.612,636686.49504437,0
+JBGS.US,D,20180620,000000,33.5586,33.8836,33.3675,33.4365,375275.12949353,0
+JBGS.US,D,20180621,000000,33.0708,33.1833,32.7352,32.8157,530030.45994741,0
+JBGS.US,D,20180622,000000,32.8943,32.8943,32.2725,32.2899,1722304.901759,0
+JBGS.US,D,20180625,000000,32.3239,32.613,32.0999,32.3316,423616.71011418,0
+JBGS.US,D,20180626,000000,32.4131,32.4985,32.1426,32.3152,1004794.1047359,0
+JBGS.US,D,20180627,000000,32.4655,32.5267,31.7652,31.9456,396520.96962,0
+JBGS.US,D,20180628,000000,31.8069,32.1047,31.5364,31.9835,1478234.9750845,0
+JBGS.US,D,20180629,000000,31.869,32.3239,31.6411,31.9456,1137187.020848,0
+JBGS.US,D,20180702,000000,31.9214,32.1581,31.4695,32.0019,802397.24342342,0
+JBGS.US,D,20180703,000000,32.0426,32.447,31.8875,32.0106,273539.03175201,0
+JBGS.US,D,20180705,000000,32.2008,32.5868,31.9738,32.5615,298383.06579518,0
+JBGS.US,D,20180706,000000,32.6052,32.9301,32.3492,32.8497,470084.96169569,0
+JBGS.US,D,20180709,000000,32.8748,32.8748,32.3316,32.613,448225.67590147,0
+JBGS.US,D,20180710,000000,32.5267,32.7099,32.2463,32.3316,483557.0533603,0
+JBGS.US,D,20180711,000000,32.2551,32.48,32.1426,32.1678,407662.99874829,0
+JBGS.US,D,20180712,000000,32.2278,32.3269,31.8788,32.1241,368530.32015168,0
+JBGS.US,D,20180713,000000,32.1678,32.4296,32.1047,32.4035,370311.89009096,0
+JBGS.US,D,20180716,000000,32.385,32.385,32.1047,32.2278,262805.27906813,0
+JBGS.US,D,20180717,000000,32.2638,32.3065,31.8321,31.8875,275582.47597634,0
+JBGS.US,D,20180718,000000,31.8148,32.1017,31.4645,31.6343,250882.78209028,0
+JBGS.US,D,20180719,000000,31.6411,32.2899,31.5102,32.2008,274873.14720422,0
+JBGS.US,D,20180720,000000,32.1338,32.1745,31.8468,31.9835,401967.74854892,0
+JBGS.US,D,20180723,000000,31.8875,31.9544,31.6498,31.6925,248555.81255735,0
+JBGS.US,D,20180724,000000,31.7749,31.7749,31.3879,31.4461,228065.69625349,0
+JBGS.US,D,20180725,000000,31.3879,31.7468,31.2735,31.3607,436575.36321991,0
+JBGS.US,D,20180726,000000,31.4743,31.6149,30.905,31.0097,447845.23648736,0
+JBGS.US,D,20180727,000000,31.0368,31.2386,30.4918,30.7642,399425.29978142,0
+JBGS.US,D,20180730,000000,30.8186,31.2017,30.5645,30.9408,250421.92458864,0
+JBGS.US,D,20180731,000000,30.9834,32.0523,30.9544,31.9738,620682.26462348,0
+JBGS.US,D,20180801,000000,31.9214,32.2551,31.646,32.2463,358112.05381122,0
+JBGS.US,D,20180802,000000,32.1047,32.3492,31.6062,31.7197,624314.48157722,0
+JBGS.US,D,20180803,000000,31.7895,32.2725,31.6693,32.2182,358679.10442847,0
+JBGS.US,D,20180806,000000,32.2463,32.7284,32.1144,32.7186,1204514.4871351,0
+JBGS.US,D,20180807,000000,32.7896,32.9601,32.4035,32.8661,717739.67927217,0
+JBGS.US,D,20180808,000000,32.8244,32.9388,32.3152,32.3239,415220.23697448,0
+JBGS.US,D,20180809,000000,32.2095,32.5441,32.1338,32.2551,317700.93382301,0
+JBGS.US,D,20180810,000000,32.2551,32.5441,31.869,32.0698,423521.85801094,0
+JBGS.US,D,20180813,000000,32.0193,32.5053,32.0193,32.4053,434334.99778123,0
+JBGS.US,D,20180814,000000,32.3608,33.1358,32.2609,32.7139,656948.76010019,0
+JBGS.US,D,20180815,000000,32.6421,33.0038,32.5819,32.6964,576083.21807664,0
+JBGS.US,D,20180816,000000,32.6702,33.0853,32.5994,32.7856,694721.54821654,0
+JBGS.US,D,20180817,000000,32.8108,33.0999,32.4927,33.0932,991525.12029241,0
+JBGS.US,D,20180820,000000,33.0582,33.2948,32.8904,32.9688,652771.14355279,0
+JBGS.US,D,20180821,000000,32.9611,33.0125,32.6518,32.935,265524.02902754,0
+JBGS.US,D,20180822,000000,32.8108,32.8623,32.5014,32.5286,261529.9306799,0
+JBGS.US,D,20180823,000000,32.4927,32.6255,32.3705,32.4403,189026.83875901,0
+JBGS.US,D,20180824,000000,32.4316,32.9088,32.3511,32.8544,273983.39323571,0
+JBGS.US,D,20180827,000000,32.9941,33.126,32.7052,33.0932,771032.12728193,0
+JBGS.US,D,20180828,000000,33.0582,33.3831,33.0582,33.3307,623788.67100487,0
+JBGS.US,D,20180829,000000,33.2094,33.3578,32.9688,33.0417,739157.69658607,0
+JBGS.US,D,20180830,000000,33.0679,33.1173,32.9262,33.0853,469212.73474625,0
+JBGS.US,D,20180831,000000,33.0999,33.3133,32.8011,33.0222,557895.32727881,0
+JBGS.US,D,20180904,000000,32.9758,33.1542,32.3966,32.6168,613386.90068235,0
+JBGS.US,D,20180905,000000,32.5198,32.8011,32.3259,32.5907,466697.09200793,0
+JBGS.US,D,20180906,000000,32.6168,32.7479,32.3705,32.4753,641757.98956478,0
+JBGS.US,D,20180907,000000,32.4316,32.4684,31.7264,31.8051,762325.32280442,0
+JBGS.US,D,20180910,000000,32.095,32.6295,31.9961,32.2919,1072327.7712476,0
+JBGS.US,D,20180911,000000,32.193,32.5014,32.1833,32.4141,778624.41954629,0
+JBGS.US,D,20180912,000000,32.4403,32.6255,32.2105,32.3336,664733.84957441,0
+JBGS.US,D,20180913,000000,32.4927,32.7186,32.4053,32.5557,585119.94291328,0
+JBGS.US,D,20180914,000000,32.4927,32.5286,32.2609,32.4403,740703.16726833,0
+JBGS.US,D,20180917,000000,32.4403,32.5731,32.2191,32.3966,622365.88945615,0
+JBGS.US,D,20180918,000000,32.3966,32.904,32.256,32.739,1049018.8978754,0
+JBGS.US,D,20180919,000000,32.8457,33.322,32.8457,33.0417,1135199.2506842,0
+JBGS.US,D,20180920,000000,32.9758,33.1716,32.8011,33.0417,788544.71234469,0
+JBGS.US,D,20180921,000000,33.0038,33.2861,32.9088,33.0999,4711453.4634994,0
+JBGS.US,D,20180924,000000,33.0417,33.0417,32.061,32.3084,665911.25285603,0
+JBGS.US,D,20180925,000000,32.3783,32.6518,32.1755,32.5644,522341.25357757,0
+JBGS.US,D,20180926,000000,32.5286,32.6372,31.84,31.8496,650294.67885712,0
+JBGS.US,D,20180927,000000,31.9446,32.1426,31.5751,31.6313,700337.4113295,0
+JBGS.US,D,20180928,000000,31.6896,32.4684,31.5839,32.4684,601767.51803445,0
+JBGS.US,D,20181001,000000,32.4684,32.6518,32.1144,32.256,765350.28009715,0
+JBGS.US,D,20181002,000000,32.3016,32.4587,32.0106,32.2919,379150.66271212,0
+JBGS.US,D,20181003,000000,32.2648,32.3966,31.9534,32.1241,503054.3155834,0
+JBGS.US,D,20181004,000000,31.9205,32.1504,31.7963,32.1144,506050.4048447,0
+JBGS.US,D,20181005,000000,32.1504,32.3511,31.9205,32.061,434710.28218973,0
+JBGS.US,D,20181008,000000,32.0698,32.6702,31.8681,32.6168,495349.64419674,0
+JBGS.US,D,20181009,000000,32.6081,32.8457,32.3172,32.7139,611142.41123919,0
+JBGS.US,D,20181010,000000,32.5731,33.1358,32.3705,32.3783,702543.75373114,0
+JBGS.US,D,20181011,000000,32.3783,32.3783,31.4801,31.5082,994440.79146617,0
+JBGS.US,D,20181012,000000,31.7264,31.9446,31.3559,31.3754,1002778.4975419,0
+JBGS.US,D,20181015,000000,31.2861,31.9369,31.2425,31.707,772435.31980933,0
+JBGS.US,D,20181016,000000,31.8496,32.3511,31.5751,32.3016,470675.72533875,0
+JBGS.US,D,20181017,000000,32.2191,32.4587,31.9922,32.1591,402805.95246131,0
+JBGS.US,D,20181018,000000,32.1687,32.6255,32.1047,32.1426,276806.27430846,0
+JBGS.US,D,20181019,000000,32.2018,32.6081,32.1833,32.4316,458196.48775488,0
+JBGS.US,D,20181022,000000,32.5819,32.935,32.2919,32.4403,663922.45169118,0
+JBGS.US,D,20181023,000000,32.5644,33.0038,32.5286,32.7933,1249821.8314529,0
+JBGS.US,D,20181024,000000,32.7856,33.2948,32.7856,32.7933,1972095.8536608,0
+JBGS.US,D,20181025,000000,32.9758,33.322,32.7479,32.9688,1188707.1779286,0
+JBGS.US,D,20181026,000000,32.837,32.9174,32.1755,32.7052,575282.13020464,0
+JBGS.US,D,20181029,000000,32.9447,33.1639,32.5644,32.837,450719.66761624,0
+JBGS.US,D,20181030,000000,32.9262,33.4268,32.7769,33.126,624107.25035164,0
+JBGS.US,D,20181031,000000,33.2774,33.4898,32.8991,33.0417,818608.70506987,0
+JBGS.US,D,20181101,000000,33.0125,33.1446,32.7139,33.0125,509045.46310488,0
+JBGS.US,D,20181102,000000,33.0582,33.2094,32.6702,33.0125,750049.19244165,0
+JBGS.US,D,20181105,000000,34.9786,35.4636,33.5072,34.4141,3882695.583382,0
+JBGS.US,D,20181106,000000,34.5916,35.6052,34.382,34.9786,1244211.1233455,0
+JBGS.US,D,20181107,000000,35.0863,35.4035,34.6973,34.776,1187502.9686177,0
+JBGS.US,D,20181108,000000,34.8991,35.0369,33.5956,34.5034,1153361.366454,0
+JBGS.US,D,20181109,000000,34.5034,34.769,34.4317,34.6198,698459.95828586,0
+JBGS.US,D,20181112,000000,34.6198,34.9475,34.2986,34.389,398282.95053795,0
+JBGS.US,D,20181113,000000,35.4694,35.4694,33.9719,34.2725,1848406.649023,0
+JBGS.US,D,20181114,000000,34.2899,34.7119,33.7411,33.9621,784658.86911488,0
+JBGS.US,D,20181115,000000,33.8739,34.2899,33.6614,34.2725,1034280.7368326,0
+JBGS.US,D,20181116,000000,34.2008,35.2928,34.2008,35.2928,725086.59326942,0
+JBGS.US,D,20181119,000000,35.3452,36.0378,35.3191,35.9563,1015210.3090742,0
+JBGS.US,D,20181120,000000,35.772,36.1076,35.355,35.5674,962530.27573101,0
+JBGS.US,D,20181121,000000,35.5237,35.6905,35.3618,35.4179,1061433.1823885,0
+JBGS.US,D,20181123,000000,35.3278,35.6663,35.1241,35.3812,239798.48902484,0
+JBGS.US,D,20181126,000000,35.514,35.8059,34.6799,34.769,985007.13119747,0
+JBGS.US,D,20181127,000000,34.7167,34.8943,34.1648,34.6527,1196587.119506,0
+JBGS.US,D,20181128,000000,34.6275,35.0184,34.5285,34.6799,528790.16559733,0
+JBGS.US,D,20181129,000000,34.5742,35.2201,34.5285,35.0611,515529.42916278,0
+JBGS.US,D,20181130,000000,35.0436,35.5936,34.8584,35.5325,885545.42193166,0
+JBGS.US,D,20181203,000000,35.6294,35.7992,35.3812,35.7623,593007.10149859,0
+JBGS.US,D,20181204,000000,35.8419,35.9932,34.9592,35.1862,917470.37168252,0
+JBGS.US,D,20181206,000000,35.0096,35.7352,34.4821,35.6905,792806.87098412,0
+JBGS.US,D,20181207,000000,35.5412,35.7585,34.8002,34.9282,1039707.9267402,0
+JBGS.US,D,20181210,000000,34.9999,34.9999,33.6614,33.9166,979632.52234711,0
+JBGS.US,D,20181211,000000,34.0951,34.2899,33.3958,33.5547,1044439.1908904,0
+JBGS.US,D,20181212,000000,33.8108,33.9621,32.836,33.0038,644393.22843329,0
+JBGS.US,D,20181213,000000,33.1183,34.0397,33.1183,33.4839,816438.44770751,0
+JBGS.US,D,20181214,000000,33.4132,33.6867,33.0038,33.1823,577828.70297663,0
+JBGS.US,D,20181217,000000,33.2958,33.4055,32.1377,32.2609,1054161.5314733,0
+JBGS.US,D,20181218,000000,32.3472,32.6061,31.9854,32.2774,719585.17128103,0
+JBGS.US,D,20181219,000000,32.3472,32.871,31.966,32.3472,708981.32473855,0
+JBGS.US,D,20181220,000000,32.2522,32.517,31.5325,31.7652,477633.9519129,0
+JBGS.US,D,20181221,000000,31.7468,32.3132,31.1609,31.2493,2101156.5741456,0
+JBGS.US,D,20181224,000000,31.2405,31.3744,29.901,29.9273,247433.0523352,0
+JBGS.US,D,20181226,000000,30.1484,30.5849,29.5296,30.5121,772875.55728855,0
+JBGS.US,D,20181227,000000,30.2716,30.7284,29.772,30.711,740207.25572853,0
+JBGS.US,D,20181228,000000,30.8254,31.1212,30.3607,30.7352,505282.30900862,0
+JBGS.US,D,20181231,000000,30.8623,31.0921,30.4606,31.0756,772301.28966344,0
+JBGS.US,D,20190102,000000,30.772,31.032,30.2007,30.7012,1119115.633177,0
+JBGS.US,D,20190103,000000,30.5674,31.3084,30.4336,30.869,1076979.6483112,0
+JBGS.US,D,20190104,000000,31.1911,31.674,31.0485,31.2628,877866.52557304,0
+JBGS.US,D,20190107,000000,31.3704,31.7167,31.1619,31.3967,781318.42547875,0
+JBGS.US,D,20190108,000000,31.5402,32.4597,31.4675,32.4316,949622.14168028,0
+JBGS.US,D,20190109,000000,32.4947,32.7352,32.2308,32.387,1146461.9069437,0
+JBGS.US,D,20190110,000000,32.3705,32.9592,32.1397,32.772,1177620.8228609,0
+JBGS.US,D,20190111,000000,32.772,32.9748,32.3414,32.6556,560838.83548287,0
+JBGS.US,D,20190114,000000,32.5577,32.7186,32.2997,32.3075,408126.94925331,0
+JBGS.US,D,20190115,000000,32.3783,32.7352,32.2357,32.7186,427378.83320932,0
+JBGS.US,D,20190116,000000,32.7002,33.227,32.6818,33.2173,405583.46948468,0
+JBGS.US,D,20190117,000000,33.0572,33.3782,33.0572,33.2793,642559.07743677,0
+JBGS.US,D,20190118,000000,33.4481,33.9136,33.3384,33.709,869794.81778685,0
+JBGS.US,D,20190122,000000,33.6808,33.8962,33.2724,33.5228,509772.31889607,0
+JBGS.US,D,20190123,000000,33.5402,33.7187,32.9331,33.3064,402473.97009995,0
+JBGS.US,D,20190124,000000,33.2357,33.5363,33.1552,33.4392,403110.09779238,0
+JBGS.US,D,20190125,000000,33.5567,34.1115,33.513,33.9136,473170.74805462,0
+JBGS.US,D,20190128,000000,33.7624,33.997,33.5926,33.931,476530.78071208,0
+JBGS.US,D,20190129,000000,34.0213,34.4317,33.9583,34.1988,343175.94055301,0
+JBGS.US,D,20190130,000000,34.2366,34.5752,34.1387,34.2453,835445.98439754,0
+JBGS.US,D,20190131,000000,34.2629,34.6906,33.9777,34.5034,582182.62071595,0
+JBGS.US,D,20190201,000000,34.6032,34.6469,33.8875,34.4684,365753.83412944,0
+JBGS.US,D,20190204,000000,34.3802,34.8147,34.2172,34.7973,459128.5127694,0
+JBGS.US,D,20190205,000000,34.8147,35.0135,34.5121,34.9757,389428.71289995,0
+JBGS.US,D,20190206,000000,34.8613,34.9262,34.6809,34.7623,326366.49825563,0
+JBGS.US,D,20190207,000000,34.709,35.4666,34.6469,35.4491,374717.35788639,0
+JBGS.US,D,20190208,000000,35.3152,35.6284,35.0649,35.4568,533348.22155886,0
+JBGS.US,D,20190211,000000,35.4946,35.6469,35.2813,35.4666,406796.95780559,0
+JBGS.US,D,20190212,000000,35.549,35.6896,35.2813,35.513,327229.44619497,0
+JBGS.US,D,20190213,000000,35.4326,35.6896,35.3065,35.6741,338265.28220766,0
+JBGS.US,D,20190214,000000,35.5819,36.2531,35.2715,36.1824,895159.50739676,0
+JBGS.US,D,20190215,000000,36.2609,36.5936,36.0998,36.5751,715501.37583575,0
+JBGS.US,D,20190219,000000,36.6023,36.8855,36.4937,36.6634,711192.8221458,0
+JBGS.US,D,20190220,000000,36.5751,36.5936,36.2977,36.3947,510272.35444037,0
+JBGS.US,D,20190221,000000,36.3249,36.6818,36.1552,36.6266,418979.26706625,0
+JBGS.US,D,20190222,000000,36.6721,36.932,36.4733,36.5751,447963.80161642,0
+JBGS.US,D,20190225,000000,36.644,36.8438,36.4403,36.5839,506584.46342603,0
+JBGS.US,D,20190226,000000,36.5936,36.709,36.3249,36.4859,453732.25289548,0
+JBGS.US,D,20190227,000000,36.2259,36.2609,35.4674,35.9156,486018.05303914,0
+JBGS.US,D,20190228,000000,35.9844,36.5285,35.7953,35.966,1143223.5324187,0
+JBGS.US,D,20190301,000000,36.1464,36.1464,35.6188,36.0397,1102183.501746,0
+JBGS.US,D,20190304,000000,36.1911,36.7187,35.9563,36.6818,747428.38758885,0
+JBGS.US,D,20190305,000000,36.7372,36.7507,36.2259,36.3345,511558.01283983,0
+JBGS.US,D,20190306,000000,36.4131,36.45,36.0659,36.0853,416046.06887342,0
+JBGS.US,D,20190307,000000,36.0756,36.3162,35.9058,36.0475,397898.38711934,0
+JBGS.US,D,20190308,000000,35.9844,36.2172,35.9156,36.0998,477475.17774006,0
+JBGS.US,D,20190311,000000,36.2259,36.4597,36.0853,36.3947,548142.0566622,0
+JBGS.US,D,20190312,000000,36.4034,36.5567,36.2444,36.45,732581.97142827,0
+JBGS.US,D,20190313,000000,36.547,36.7836,36.3598,36.4859,784536.17998133,0
+JBGS.US,D,20190314,000000,36.5189,36.6993,36.2356,36.6353,602794.39515222,0
+JBGS.US,D,20190315,000000,37.0843,37.1716,36.7691,37.128,2553935.151003,0
+JBGS.US,D,20190318,000000,37.128,37.2443,36.5751,36.8603,761208.74858901,0
+JBGS.US,D,20190319,000000,36.8166,36.8438,36.1464,36.288,543055.09712495,0
+JBGS.US,D,20190320,000000,36.2259,36.45,35.8962,36.1552,421719.66804922,0
+JBGS.US,D,20190321,000000,36.0563,36.6818,35.8962,36.6266,518048.16490448,0
+JBGS.US,D,20190322,000000,36.5102,36.7284,36.1464,36.2259,277559.93612883,0
+JBGS.US,D,20190325,000000,36.2172,36.3249,35.999,36.128,288950.43652761,0
+JBGS.US,D,20190326,000000,36.2977,36.5751,36.0998,36.5285,311396.36196038,0
+JBGS.US,D,20190327,000000,36.4859,36.6023,36.1552,36.4131,438020.82679332,0
+JBGS.US,D,20190328,000000,36.5189,37.0194,36.45,36.9777,504532.77119274,0
+JBGS.US,D,20190329,000000,37.0756,37.1348,36.8069,36.9127,593557.65609788,0
+JBGS.US,D,20190401,000000,36.932,37.226,36.6818,37.1716,341969.66923996,0
+JBGS.US,D,20190402,000000,37.226,37.4849,36.8254,37.4568,430879.0820194,0
+JBGS.US,D,20190403,000000,37.4937,37.6091,37.2608,37.3947,477960.77926865,0
+JBGS.US,D,20190404,000000,37.4665,37.7361,37.3152,37.7264,543926.29307327,0
+JBGS.US,D,20190405,000000,37.7177,38.03,37.6003,38.03,1119744.5438616,0
+JBGS.US,D,20190408,000000,37.9389,38.1891,37.7624,38.1183,637944.31641353,0
+JBGS.US,D,20190409,000000,37.9844,38.0737,37.5664,37.6363,538171.24480879,0
+JBGS.US,D,20190410,000000,37.708,38.128,37.6634,38.0921,513628.26309333,0
+JBGS.US,D,20190411,000000,38.0737,38.2435,37.9844,38.1096,456620.08703893,0
+JBGS.US,D,20190412,000000,38.1008,38.5461,37.9486,38.5374,311074.68961023,0
+JBGS.US,D,20190415,000000,38.5731,38.5731,38.03,38.2618,824789.55679783,0
+JBGS.US,D,20190416,000000,37.8331,37.8525,36.9777,37.1192,7076726.7501407,0
+JBGS.US,D,20190417,000000,37.0009,37.2008,36.5285,36.7507,2153288.1148917,0
+JBGS.US,D,20190418,000000,36.8341,37.6537,36.4694,37.3511,1902432.1388307,0
+JBGS.US,D,20190422,000000,37.0194,37.2706,36.4859,37.0096,862705.65407017,0
+JBGS.US,D,20190423,000000,37.0756,37.4665,36.9777,37.3152,716346.79675601,0
+JBGS.US,D,20190424,000000,37.3414,37.6498,37.3249,37.5382,746437.59551035,0
+JBGS.US,D,20190425,000000,37.4937,37.8962,37.2803,37.8875,831009.58656845,0
+JBGS.US,D,20190426,000000,37.9389,38.421,37.869,38.0737,1672012.667015,0
+JBGS.US,D,20190429,000000,38.1891,38.3336,37.6915,37.8148,594855.6865108,0
+JBGS.US,D,20190430,000000,37.8244,38.2435,37.8148,37.9844,610937.24201586,0
+JBGS.US,D,20190501,000000,38.128,38.2269,37.708,37.8148,423202.24766304,0
+JBGS.US,D,20190502,000000,37.6537,38.1008,37.3384,37.4413,499308.68850623,0
+JBGS.US,D,20190503,000000,37.5295,37.7973,37.2957,37.7177,311378.8349413,0
+JBGS.US,D,20190506,000000,37.5034,37.7973,37.3773,37.5295,644149.91216843,0
+JBGS.US,D,20190507,000000,37.2957,37.4093,36.5567,36.8855,626065.12148282,0
+JBGS.US,D,20190508,000000,36.709,37.2531,36.644,36.8525,579846.3721729,0
+JBGS.US,D,20190509,000000,36.7372,37.0329,36.4985,36.8166,686978.72978835,0
+JBGS.US,D,20190510,000000,36.6343,37.3277,36.5732,37.2987,594446.37906527,0
+JBGS.US,D,20190513,000000,36.8254,37.1833,36.7555,36.8438,783040.19735293,0
+JBGS.US,D,20190514,000000,36.8855,37.1367,36.6905,36.9864,548862.72644666,0
+JBGS.US,D,20190515,000000,36.9233,37.3277,36.8166,37.096,553123.85408498,0
+JBGS.US,D,20190516,000000,37.1038,37.4365,37.0863,37.2638,410048.73534521,0
+JBGS.US,D,20190517,000000,37.1736,37.2114,36.7691,36.9786,677112.0490483,0
+JBGS.US,D,20190520,000000,36.9137,37.0581,36.3317,36.5267,799242.37998928,0
+JBGS.US,D,20190521,000000,36.7507,36.7789,36.512,36.6808,561137.82580832,0
+JBGS.US,D,20190522,000000,36.6905,36.7507,36.485,36.6023,417864.75485308,0
+JBGS.US,D,20190523,000000,36.4006,36.4675,36.0708,36.2221,580925.83034791,0
+JBGS.US,D,20190524,000000,36.323,36.5267,36.1784,36.2676,394359.99126774,0
+JBGS.US,D,20190528,000000,36.3569,36.4917,35.7944,35.9,824964.82698862,0
+JBGS.US,D,20190529,000000,35.7565,36.0708,35.1542,35.2541,523633.09798376,0
+JBGS.US,D,20190530,000000,35.225,35.4684,35.0077,35.0552,332632.92307675,0
+JBGS.US,D,20190531,000000,34.8127,35.482,34.738,35.45,1036825.2476023,0
+JBGS.US,D,20190603,000000,35.5412,35.7944,35.2153,35.4869,428623.25156389,0
+JBGS.US,D,20190604,000000,35.5597,35.6683,35.0552,35.4771,322972.44256115,0
+JBGS.US,D,20190605,000000,35.5325,35.8535,35.3976,35.8099,323598.26024235,0
+JBGS.US,D,20190606,000000,35.9457,36.1145,35.6498,36.0873,401927.53950515,0
+JBGS.US,D,20190607,000000,36.1241,36.4102,36.0164,36.1687,300063.59762447,0
+JBGS.US,D,20190610,000000,36.2056,36.2056,35.9098,35.9892,377314.44971336,0
+JBGS.US,D,20190611,000000,36.0164,36.0311,35.4684,35.9263,539845.59063134,0
+JBGS.US,D,20190612,000000,35.9612,36.1241,35.8021,35.936,660035.57746025,0
+JBGS.US,D,20190613,000000,36.0164,36.6808,36.0164,36.6711,481305.34690928,0
+JBGS.US,D,20190614,000000,36.6431,36.7177,36.3957,36.5363,415339.83310466,0
+JBGS.US,D,20190617,000000,36.5363,37.3181,36.5363,37.2735,647082.07936014,0
+JBGS.US,D,20190618,000000,37.4083,37.6323,36.9427,37.1929,381787.96358286,0
+JBGS.US,D,20190619,000000,37.1552,37.2987,36.868,37.1289,491952.49549888,0
+JBGS.US,D,20190620,000000,37.418,37.4791,37.0581,37.1135,476133.84528001,0
+JBGS.US,D,20190621,000000,36.9137,36.9864,36.1969,36.3492,1575783.1462675,0
+JBGS.US,D,20190624,000000,36.4393,36.4675,35.9263,36.0164,554037.3210793,0
+JBGS.US,D,20190625,000000,36.0873,36.4006,35.6498,35.6586,494235.13198357,0
+JBGS.US,D,20190626,000000,35.6848,35.6848,34.5431,34.5615,616617.02719841,0
+JBGS.US,D,20190627,000000,34.6091,34.966,34.5615,34.9582,422765.1031872,0
+JBGS.US,D,20190628,000000,35.0387,35.5674,34.8312,35.3161,1477132.8348849,0
+JBGS.US,D,20190701,000000,35.4966,35.4966,34.7158,35.128,486852.13294704,0
+JBGS.US,D,20190702,000000,35.1727,35.6314,35.0999,35.6314,542743.73478604,0
+JBGS.US,D,20190703,000000,35.7846,36.1522,35.7846,36.0349,210609.81625247,0
+JBGS.US,D,20190705,000000,35.8099,36.0261,35.3258,35.9098,239735.59795639,0
+JBGS.US,D,20190708,000000,35.7944,36.0611,35.7197,36.0077,572298.41295682,0
+JBGS.US,D,20190709,000000,35.9263,36.2493,35.8632,36.1687,559251.09375458,0
+JBGS.US,D,20190710,000000,36.258,36.3492,35.999,36.2056,518449.22434104,0
+JBGS.US,D,20190711,000000,36.1872,36.1872,35.3889,35.6586,446090.47257727,0
+JBGS.US,D,20190712,000000,35.6683,35.8535,35.2813,35.5053,457003.61945642,0
+JBGS.US,D,20190715,000000,35.7003,35.7749,35.45,35.5325,358726.53048009,0
+JBGS.US,D,20190716,000000,35.4771,35.5839,35.1542,35.1639,538047.52467413,0
+JBGS.US,D,20190717,000000,35.3075,35.4588,34.9388,35.2347,306769.22892367,0
+JBGS.US,D,20190718,000000,35.2444,35.6925,34.9204,35.5751,315393.55331139,0
+JBGS.US,D,20190719,000000,35.5751,35.677,34.9388,35.0466,355230.40567449,0
+JBGS.US,D,20190722,000000,35.2638,35.2638,34.8312,34.966,390701.99928595,0
+JBGS.US,D,20190723,000000,35.1096,35.3608,34.8594,35.3336,294897.25100081,0
+JBGS.US,D,20190724,000000,35.3792,35.6683,34.9108,35.5053,905276.72140952,0
+JBGS.US,D,20190725,000000,35.5325,35.5325,35.0999,35.1813,265254.93773463,0
+JBGS.US,D,20190726,000000,35.1813,35.5839,35.1813,35.3258,343600.71301537,0
+JBGS.US,D,20190729,000000,35.3695,35.5839,35.0466,35.1377,288194.71270497,0
+JBGS.US,D,20190730,000000,35.0736,35.514,35.0689,35.4588,336170.28792724,0
+JBGS.US,D,20190731,000000,35.5412,35.6683,34.9108,35.128,781542.15272229,0
+JBGS.US,D,20190801,000000,35.1727,35.1959,34.3288,34.4073,552910.43685267,0
+JBGS.US,D,20190802,000000,34.3016,34.58,34.1571,34.5344,380241.46189946,0
+JBGS.US,D,20190805,000000,34.2308,34.2308,33.3317,33.8448,478385.55173103,0
+JBGS.US,D,20190806,000000,33.8079,34.2212,33.4936,33.9603,553711.52472467,0
+JBGS.US,D,20190807,000000,33.7818,34.0854,33.2153,33.9893,868309.14516967,0
+JBGS.US,D,20190808,000000,34.7246,34.8127,33.7818,34.7246,810325.64205361,0
+JBGS.US,D,20190809,000000,34.6342,34.903,34.0591,34.2405,748786.21606688,0
+JBGS.US,D,20190812,000000,34.1231,34.2579,33.7604,34.1929,747736.65692441,0
+JBGS.US,D,20190813,000000,34.2405,35.1143,34.1308,34.8264,737753.47305754,0
+JBGS.US,D,20190814,000000,34.6012,34.8622,34.418,34.5266,558228.3406413,0
+JBGS.US,D,20190815,000000,34.5635,34.966,34.3763,34.6372,525555.91507678,0
+JBGS.US,D,20190816,000000,34.6372,35.2367,34.5819,35.1697,599233.31727593,0
+JBGS.US,D,20190819,000000,35.4142,35.4142,34.8816,35.0601,359124.49691328,0
+JBGS.US,D,20190820,000000,35.0698,35.2414,34.807,34.8719,300072.87663457,0
+JBGS.US,D,20190821,000000,35.0416,35.16,34.7895,35.0416,464858.81700695,0
+JBGS.US,D,20190822,000000,35.097,35.323,34.9068,35.2414,386096.51727281,0
+JBGS.US,D,20190823,000000,35.1241,35.4568,34.484,34.5819,536076.25052837,0
+JBGS.US,D,20190826,000000,34.8816,34.9243,34.3763,34.6809,376730.90307816,0
+JBGS.US,D,20190827,000000,34.8719,34.9535,34.0145,34.1038,1399760.3246635,0
+JBGS.US,D,20190828,000000,34.0387,34.2308,33.9136,33.9583,417106.96902822,0
+JBGS.US,D,20190829,000000,34.2125,34.4277,34.0941,34.3016,402348.18796303,0
+JBGS.US,D,20190830,000000,34.3763,34.6712,34.1494,34.5548,505720.48448557,0
+JBGS.US,D,20190903,000000,34.5635,35.0416,34.4975,34.8447,561602.80731447,0
+JBGS.US,D,20190904,000000,34.998,35.2609,34.934,35.2414,619451.2492835,0
+JBGS.US,D,20190905,000000,35.2861,35.4666,35.0174,35.2861,435657.77222109,0
+JBGS.US,D,20190906,000000,35.3588,35.5587,35.1435,35.4946,768910.32697232,0
+JBGS.US,D,20190909,000000,35.4316,35.4316,34.5364,35.3675,737218.38347509,0
+JBGS.US,D,20190910,000000,35.2696,35.2696,34.7186,35.2221,394281.63518245,0
+JBGS.US,D,20190911,000000,35.2221,35.3588,35.0077,35.2221,540090.96889845,0
+JBGS.US,D,20190912,000000,35.4229,35.4666,34.8622,35.4229,752276.15486573,0
+JBGS.US,D,20190913,000000,35.4142,35.5092,34.9155,35.0252,699823.97277061,0
+JBGS.US,D,20190916,000000,34.9786,35.5315,34.8622,35.4666,417722.47669821,0
+JBGS.US,D,20190917,000000,35.4054,35.6207,35.2414,35.5926,477660.75794207,0
+JBGS.US,D,20190918,000000,35.6586,35.6925,35.3045,35.5043,520097.79513553,0
+JBGS.US,D,20190919,000000,35.7003,35.7003,35.3772,35.4142,473340.86323979,0
+JBGS.US,D,20190920,000000,35.4666,35.7846,35.3317,35.677,2330784.2370993,0
+JBGS.US,D,20190923,000000,35.6304,35.8739,35.3957,35.6925,591005.92832027,0
+JBGS.US,D,20190924,000000,35.7846,35.9912,35.2958,35.3588,623291.72846393,0
+JBGS.US,D,20190925,000000,35.3492,35.8545,35.1969,35.71,484102.45295398,0
+JBGS.US,D,20190926,000000,35.8739,35.9544,35.677,35.8913,328136.72718256,0
+JBGS.US,D,20190927,000000,35.9912,36.0824,35.5043,35.7371,309528.18792684,0
+JBGS.US,D,20190930,000000,35.677,35.8641,35.3492,35.4142,587743.84076944,0
+JBGS.US,D,20191001,000000,35.4849,35.4849,34.8351,34.9535,561441.97113939,0
+JBGS.US,D,20191002,000000,34.9243,34.9612,34.6459,34.8622,667610.34270552,0
+JBGS.US,D,20191003,000000,34.9786,35.5315,34.6809,35.3317,696019.57862947,0
+JBGS.US,D,20191004,000000,35.4568,35.6014,35.2511,35.514,335955.8396938,0
+JBGS.US,D,20191007,000000,35.4403,35.677,35.3492,35.3675,358862.62262823,0
+JBGS.US,D,20191008,000000,35.1697,35.3405,34.9155,35.0514,438439.41324896,0
+JBGS.US,D,20191009,000000,35.2861,35.4403,34.8167,35.1513,514346.87087556,0
+JBGS.US,D,20191010,000000,35.2221,35.4142,35.0339,35.0796,456364.39876062,0
+JBGS.US,D,20191011,000000,35.2221,35.5402,35.192,35.4054,392936.1787179,0
+JBGS.US,D,20191014,000000,35.4568,35.4568,35.0514,35.0698,212829.56166869,0
+JBGS.US,D,20191015,000000,34.9612,35.2696,34.8544,35.2696,266217.89278282,0
+JBGS.US,D,20191016,000000,35.16,35.2144,34.9155,35.1056,305861.94793608,0
+JBGS.US,D,20191017,000000,35.1241,35.4753,34.8816,35.4229,412758.20629452,0
+JBGS.US,D,20191018,000000,35.3772,35.5227,35.0416,35.4753,264216.71960451,0
+JBGS.US,D,20191021,000000,35.5227,35.7197,35.4229,35.7003,315605.93954258,0
+JBGS.US,D,20191022,000000,35.8021,35.8021,35.354,35.5742,219772.32322601,0
+JBGS.US,D,20191023,000000,35.6848,36.0281,35.4849,36.0087,474518.26652142,0
+JBGS.US,D,20191024,000000,36.1173,36.1173,35.7371,36.0184,360847.2997886,0
+JBGS.US,D,20191025,000000,35.9467,36.1997,35.8021,36.0824,348150.52096792,0
+JBGS.US,D,20191028,000000,36.127,36.2793,35.9272,35.9912,591537.92489937,0
+JBGS.US,D,20191029,000000,35.9107,36.3355,35.9107,36.1086,480040.30853226,0
+JBGS.US,D,20191030,000000,36.1629,36.5694,36.0543,36.4888,612731.1839686,0
+JBGS.US,D,20191031,000000,36.3607,36.5053,35.9728,36.3607,546537.81891596,0
+JBGS.US,D,20191101,000000,36.4248,36.6867,36.3258,36.5694,424620.90520727,0
+JBGS.US,D,20191104,000000,36.5606,36.6673,36.3695,36.6159,346927.75363692,0
+JBGS.US,D,20191105,000000,36.579,36.579,35.9544,36.0087,679733.88490221,0
+JBGS.US,D,20191106,000000,35.8545,36.6488,35.5402,36.0543,651139.06877625,0
+JBGS.US,D,20191107,000000,36.1542,36.1668,35.7197,35.8206,524974.43044383,0
+JBGS.US,D,20191108,000000,35.8836,35.8836,35.6207,35.837,586667.4755978,0
+JBGS.US,D,20191111,000000,35.7846,36.4433,35.7846,36.289,544536.64573764,0
+JBGS.US,D,20191112,000000,36.3879,36.512,35.611,35.6586,648504.86090886,0
+JBGS.US,D,20191113,000000,35.611,35.9485,35.5033,35.513,341671.70991562,0
+JBGS.US,D,20191114,000000,35.4656,36.1571,35.4656,36.1018,450650.59054104,0
+JBGS.US,D,20191115,000000,36.1832,36.2928,35.8933,36.2289,623854.65507669,0
+JBGS.US,D,20191118,000000,36.2376,36.4199,36.1105,36.3297,347562.85032823,0
+JBGS.US,D,20191119,000000,36.5014,36.5014,36.1484,36.2745,473299.6231949,0
+JBGS.US,D,20191120,000000,36.2658,36.3647,36.0853,36.2027,508530.99354487,0
+JBGS.US,D,20191121,000000,36.13,36.13,35.5218,35.6848,570551.89705571,0
+JBGS.US,D,20191122,000000,35.8748,36.0204,35.5218,35.9747,362095.84214764,0
+JBGS.US,D,20191125,000000,36.1649,36.4393,35.9388,35.9932,591083.25340444,0
+JBGS.US,D,20191126,000000,36.0029,36.3113,35.9796,36.256,396853.98298249,0
+JBGS.US,D,20191127,000000,36.1745,36.4917,36.1745,36.485,415588.30437513,0
+JBGS.US,D,20191129,000000,36.4675,36.6275,36.1745,36.2289,218849.57722159,0
+JBGS.US,D,20191202,000000,36.2658,36.2658,35.6391,35.8651,625647.5660283,0
+JBGS.US,D,20191203,000000,35.8118,36.0756,35.7575,36.0029,346778.25847419,0
+JBGS.US,D,20191204,000000,36.0029,36.5014,35.7206,36.0659,652107.17883005,0
+JBGS.US,D,20191205,000000,36.0029,36.3443,36.0029,36.1571,287598.79405631,0
+JBGS.US,D,20191206,000000,36.2609,36.485,36.0475,36.0659,722275.05320902,0
+JBGS.US,D,20191209,000000,36.1745,36.3345,35.9485,36.1745,325767.4866036,0
+JBGS.US,D,20191210,000000,36.2027,36.2928,35.9214,35.9388,373159.51519065,0
+JBGS.US,D,20191211,000000,35.9747,36.0563,35.3423,35.549,1167230.3935507,0
+JBGS.US,D,20191212,000000,35.611,35.8031,35.2027,35.3753,1695813.3279224,0
+JBGS.US,D,20191213,000000,35.4035,35.4936,35.0039,35.3937,1381619.8599173,0
+JBGS.US,D,20191216,000000,35.4471,35.6014,35.1309,35.5218,3195603.4434702,0
+JBGS.US,D,20191217,000000,35.7381,35.7381,35.4035,35.513,1096033.5800516,0
+JBGS.US,D,20191218,000000,35.4306,35.934,35.3113,35.7381,498357.07447038,0
+JBGS.US,D,20191219,000000,35.7197,36.1929,35.5732,36.1745,676337.76720547,0
+JBGS.US,D,20191220,000000,36.2745,36.4296,36.0029,36.13,2601862.2691725,0
+JBGS.US,D,20191223,000000,36.2289,36.321,35.9388,36.0921,584952.92073147,0
+JBGS.US,D,20191224,000000,36.1649,36.2658,35.9699,36.0853,259210.1781548,0
+JBGS.US,D,20191226,000000,36.1707,36.2706,36.0252,36.1891,331756.57212283,0
+JBGS.US,D,20191227,000000,36.3627,36.4364,35.9971,36.1338,514887.11546362,0
+JBGS.US,D,20191230,000000,36.0611,36.4073,36.0349,36.4073,523870.22824188,0
+JBGS.US,D,20191231,000000,36.3452,36.5644,36.2618,36.4451,896740.03211719,0
+JBGS.US,D,20200102,000000,36.6537,36.7109,35.6324,35.9971,898831.93339425,0
+JBGS.US,D,20200103,000000,35.8875,36.3365,35.6945,36.2085,520049.33808279,0
+JBGS.US,D,20200106,000000,36.1338,36.3802,35.9689,36.161,418924.62400677,0
+JBGS.US,D,20200107,000000,35.9787,36.1804,35.8234,35.9787,1103111.402756,0
+JBGS.US,D,20200108,000000,35.8875,36.2163,35.7604,36.0067,846248.81415661,0
+JBGS.US,D,20200109,000000,36.0154,36.0805,35.7604,36.0426,335905.3206388,0
+JBGS.US,D,20200110,000000,36.0349,36.0708,35.6945,35.7788,986318.56462499,0
+JBGS.US,D,20200113,000000,35.7692,36.2987,35.7692,36.2793,614931.34036351,0
+JBGS.US,D,20200114,000000,36.3172,36.3172,35.9243,36.3084,399426.33078254,0
+JBGS.US,D,20200115,000000,36.3714,36.8486,36.3268,36.6828,484951.99787872,0
+JBGS.US,D,20200116,000000,36.8011,37.0475,36.7914,37.0475,383965.43795308,0
+JBGS.US,D,20200117,000000,37.095,37.258,37.0009,37.095,598802.35880682,0
+JBGS.US,D,20200121,000000,37.0853,37.3676,36.9292,37.2211,531116.10412915,0
+JBGS.US,D,20200122,000000,37.3394,37.3861,36.8206,37.0572,562669.89347601,0
+JBGS.US,D,20200123,000000,36.9854,37.4772,36.7817,37.3861,605628.61723733,0
+JBGS.US,D,20200124,000000,37.4228,37.5412,37.3035,37.5052,540745.65461109,0
+JBGS.US,D,20200127,000000,37.323,37.4034,37.0572,37.0572,427615.96346744,0
+JBGS.US,D,20200128,000000,37.095,37.3132,36.9292,37.2046,322811.60638607,0
+JBGS.US,D,20200129,000000,37.258,37.4772,37.0668,37.4131,296144.76235875,0
+JBGS.US,D,20200130,000000,37.258,37.5868,37.1852,37.5606,489055.38234533,0
+JBGS.US,D,20200131,000000,37.4955,37.5509,36.869,37.0475,382843.70873206,0
+JBGS.US,D,20200203,000000,37.1202,37.5683,37.1202,37.3327,469656.06522883,0
+JBGS.US,D,20200204,000000,37.5315,37.7517,37.2443,37.5868,625937.27734366,0
+JBGS.US,D,20200205,000000,37.6877,37.7517,37.3763,37.5771,563383.34625261,0
+JBGS.US,D,20200206,000000,37.6333,37.7788,37.3394,37.45,566027.86413121,0
+JBGS.US,D,20200207,000000,37.4772,37.7051,37.3861,37.6052,897910.21839095,0
+JBGS.US,D,20200210,000000,37.6877,37.9156,37.5868,37.9069,376467.99779199,0
+JBGS.US,D,20200211,000000,37.9156,38.1891,37.7652,37.8894,347566.97433273,0
+JBGS.US,D,20200212,000000,38.0173,38.3172,37.7244,37.9622,397325.15049536,0
+JBGS.US,D,20200213,000000,37.9806,38.3366,37.9806,38.2638,267244.7699006,0
+JBGS.US,D,20200214,000000,38.3723,38.5828,38.3366,38.5451,383306.62823596,0
+JBGS.US,D,20200218,000000,38.5179,38.7012,38.3646,38.5925,263966.1863318,0
+JBGS.US,D,20200219,000000,38.6208,38.6925,37.998,38.0426,491061.71052925,0
+JBGS.US,D,20200220,000000,38.0173,38.5644,38.0173,38.5644,949012.82001704,0
+JBGS.US,D,20200221,000000,38.5374,38.6111,38.0901,38.1619,461129.68594772,0
+JBGS.US,D,20200224,000000,37.5771,37.87,37.4316,37.6508,395997.2210499,0
+JBGS.US,D,20200225,000000,37.5965,37.6877,36.3714,36.6023,669252.72749328,0
+JBGS.US,D,20200226,000000,36.8486,37.3938,36.6925,36.739,997962.69129982,0
+JBGS.US,D,20200227,000000,36.2618,36.4548,34.4151,34.4344,879495.50734622,0
+JBGS.US,D,20200228,000000,33.7128,34.0057,32.676,33.5122,942444.31186709,0
+JBGS.US,D,20200302,000000,33.6594,34.738,33.193,34.709,786811.59945817,0
+JBGS.US,D,20200303,000000,35.0379,35.7788,34.5257,35.0116,981227.48108324,0
+JBGS.US,D,20200304,000000,35.4753,36.1707,35.4044,36.1067,581220.69666887,0
+JBGS.US,D,20200305,000000,35.4568,35.9243,35.2191,35.6411,529427.32429088,0
+JBGS.US,D,20200306,000000,34.773,34.8923,33.7031,34.773,484074.61592367,0
+JBGS.US,D,20200309,000000,31.9766,33,31.3754,31.9224,710278.32415036,0
+JBGS.US,D,20200310,000000,32.6722,32.9184,30.6333,32.9001,1150945.7308245,0
+JBGS.US,D,20200311,000000,31.9312,31.9312,29.6925,30.1135,1023809.8894348,0
+JBGS.US,D,20200312,000000,28.1028,29.4296,26.6226,27.4636,1413244.7883417,0
+JBGS.US,D,20200313,000000,29.4636,30.8893,28.5141,30.8797,1681553.5514004,0
+JBGS.US,D,20200316,000000,27.8652,28.8264,25.161,25.1979,1587137.5616269,0
+JBGS.US,D,20200317,000000,25.7992,29.2725,25.3065,28.5325,2113446.107523,0
+JBGS.US,D,20200318,000000,26.6324,28.4335,25.8845,28.0029,2056975.0830533,0
+JBGS.US,D,20200319,000000,27.8282,28.385,25.8186,26.2221,1303240.0615995,0
+JBGS.US,D,20200320,000000,26.3026,26.6876,23.772,24.0756,1635074.9898077,0
+JBGS.US,D,20200323,000000,22.5402,23.5083,19.9912,22.6218,1759392.0741289,0
+JBGS.US,D,20200324,000000,23.5353,24.3036,22.612,24.1745,1403115.2023154,0
+JBGS.US,D,20200325,000000,23.9728,26.4957,23.8002,25.7798,952650.19197638,0
+JBGS.US,D,20200326,000000,26.0116,28.1775,25.9369,27.7294,918298.2655837,0
+JBGS.US,D,20200327,000000,26.834,28.5965,26.4131,28.3413,995933.6810912,0
+JBGS.US,D,20200330,000000,28.5615,28.6508,27.3628,28.1775,998618.40801358,0
+JBGS.US,D,20200331,000000,27.9389,29.164,27.3375,29.0805,1389060.5950168,0
+JBGS.US,D,20200401,000000,27.8011,27.8011,26.1232,26.7789,904023.02404485,0
+JBGS.US,D,20200402,000000,26.4957,27.5548,26.094,26.5227,1016135.1170809,0
+JBGS.US,D,20200403,000000,26.0039,26.9166,25.5722,25.7565,853037.95654671,0
+JBGS.US,D,20200406,000000,26.834,27.5916,26.3404,26.8787,643503.47446476,0
+JBGS.US,D,20200407,000000,28.0397,28.808,26.806,27.0165,1314983.1643821,0
+JBGS.US,D,20200408,000000,27.0708,28.6896,26.9166,28.5518,881422.44844373,0
+JBGS.US,D,20200409,000000,29.1823,30.9631,29.1823,30.1678,758399.27053085,0
+JBGS.US,D,20200413,000000,29.7759,29.9767,28.5965,29.0736,869332.92928407,0
+JBGS.US,D,20200414,000000,29.7488,30.6945,29.6294,29.8574,566602.13175632,0
+JBGS.US,D,20200415,000000,28.836,29.5101,28.5702,29.1823,534065.79833995,0
+JBGS.US,D,20200416,000000,29.2628,29.5431,28.5325,29.1823,570478.69597603,0
+JBGS.US,D,20200417,000000,30.0301,30.4791,29.711,29.9398,797811.35043159,0
+JBGS.US,D,20200420,000000,29.355,29.9398,28.3947,28.4044,512194.14053226,0
+JBGS.US,D,20200421,000000,27.6731,28.8526,27.6731,28.5421,998570.98196195,0
+JBGS.US,D,20200422,000000,28.836,29.1445,28.3492,28.7246,640620.79532692,0
+JBGS.US,D,20200423,000000,28.9078,29.4976,28.58,29.2085,744682.83160027,0
+JBGS.US,D,20200424,000000,29.4199,29.5286,28.5965,28.9971,338120.94205055,0
+JBGS.US,D,20200427,000000,29.2172,30.1969,29.1445,29.9398,443072.7322924,0
+JBGS.US,D,20200428,000000,30.8535,31.3181,30.4433,30.5053,384909.83498108,0
+JBGS.US,D,20200429,000000,30.8361,31.7012,30.7807,31.5829,509577.45968396,0
+JBGS.US,D,20200430,000000,30.9631,31.5392,30.5897,31.0174,655829.09288142,0
+JBGS.US,D,20200501,000000,30.1415,30.4568,29.7662,30.158,453699.26085957,0
+JBGS.US,D,20200504,000000,29.7293,29.8768,29.0736,29.5917,578429.77663092,0
+JBGS.US,D,20200505,000000,30.1232,30.2512,29.5557,29.7759,367302.39781507,0
+JBGS.US,D,20200506,000000,30.0301,30.4878,28.9544,29.0068,2157890.5039015,0
+JBGS.US,D,20200507,000000,29.4102,29.9117,28.9456,29.2541,662209.9588271,0
+JBGS.US,D,20200508,000000,29.8768,30.351,29.5199,29.7662,613840.54117614,0
+JBGS.US,D,20200511,000000,29.3647,30.0853,29.0853,29.3647,618562.52631611,0
+JBGS.US,D,20200512,000000,29.3142,29.6178,27.8138,27.9883,1135611.6511332,0
+JBGS.US,D,20200513,000000,27.6847,27.7691,26.1397,26.2492,1270051.1044728,0
+JBGS.US,D,20200514,000000,25.7459,26.0553,24.8913,25.7624,800508.44936743,0
+JBGS.US,D,20200515,000000,25.5974,25.6683,24.5625,24.9981,1015600.0274983,0
+JBGS.US,D,20200518,000000,26.0553,27.225,25.678,27.0592,558348.96777261,0
+JBGS.US,D,20200519,000000,26.8749,26.8749,26.0029,26.0116,432901.90622128,0
+JBGS.US,D,20200520,000000,26.2231,26.8011,26.1037,26.7749,395924.01997021,0
+JBGS.US,D,20200521,000000,26.5722,27.1959,26.5722,26.9574,827144.36336108,0
+JBGS.US,D,20200522,000000,27.1145,27.1426,26.259,26.4141,361441.156435,0
+JBGS.US,D,20200526,000000,27.4732,28.6217,27.4732,28.6032,521704.09488403,0
+JBGS.US,D,20200527,000000,29.2764,29.3501,28.0543,28.4587,589169.71532152,0
+JBGS.US,D,20200528,000000,28.8187,28.8187,28.0844,28.4684,610849.60692047,0
+JBGS.US,D,20200529,000000,28.0164,28.0164,27.2619,27.3541,1055588.4370264,0
+JBGS.US,D,20200601,000000,27.5015,28.1638,27.1706,27.8409,631778.9297024,0
+JBGS.US,D,20200602,000000,28.2105,28.9641,27.9156,28.5693,643145.71707535,0
+JBGS.US,D,20200603,000000,29.0475,29.8467,29.0475,29.4888,620535.86246412,0
+JBGS.US,D,20200604,000000,29.3055,29.4986,28.5605,29.4694,511784.83308673,0
+JBGS.US,D,20200605,000000,30.7128,31.5043,30.4364,30.6381,700357.00035083,0
+JBGS.US,D,20200608,000000,31.1639,31.3559,30.7128,30.9233,783523.73687927,0
+JBGS.US,D,20200609,000000,30.0397,31.2173,29.8196,31.0349,555496.1876673,0
+JBGS.US,D,20200610,000000,30.739,30.739,29.4694,29.5984,405203.03007058,0
+JBGS.US,D,20200611,000000,28.0543,28.5916,26.9671,27.2619,755122.74896431,0
+JBGS.US,D,20200612,000000,28.383,28.5121,27.2347,28.321,814709.45882548,0
+JBGS.US,D,20200615,000000,27.2434,28.5121,26.8845,28.3733,900240.28092727,0
+JBGS.US,D,20200616,000000,29.6547,29.8292,28.9825,29.5344,588841.85696465,0
+JBGS.US,D,20200617,000000,29.6634,29.6634,28.4587,28.484,557947.90833604,0
+JBGS.US,D,20200618,000000,28.0447,28.4413,27.8885,28.0447,444286.22061332,0
+JBGS.US,D,20200619,000000,28.4587,28.5412,27.6847,27.8593,2394144.411068,0
+JBGS.US,D,20200622,000000,27.6663,27.8788,26.9127,27.8312,737821.51913161,0
+JBGS.US,D,20200623,000000,28.062,28.2182,27.3249,27.6497,643782.8757689,0
+JBGS.US,D,20200624,000000,27.2716,27.2716,25.9262,26.6362,706178.03268712,0
+JBGS.US,D,20200625,000000,26.4975,27.2434,26.2677,27.2153,446209.03770634,0
+JBGS.US,D,20200626,000000,27.0232,27.1232,26.4713,27.0038,894032.62317013,0
+JBGS.US,D,20200629,000000,27.3249,27.419,26.7653,27.2813,565867.02795614,0
+JBGS.US,D,20200630,000000,27.2347,27.7118,27.0766,27.2056,628847.79351181,0
+JBGS.US,D,20200701,000000,27.2521,27.7401,27.1959,27.3346,350343.46035497,0
+JBGS.US,D,20200702,000000,27.8788,28.0253,27.1969,27.4102,386186.21437044,0
+JBGS.US,D,20200706,000000,28.0543,28.0988,27.4539,27.6401,539053.78176945,0
+JBGS.US,D,20200707,000000,27.2716,27.2716,26.7488,26.8109,712392.90745213,0
+JBGS.US,D,20200708,000000,26.7372,26.9301,25.9456,26.259,576666.76471185,0
+JBGS.US,D,20200709,000000,26.1474,26.3617,25.5877,26.1561,686044.64277158,0
+JBGS.US,D,20200710,000000,26.1397,26.8303,26.1397,26.8303,556528.21979069,0
+JBGS.US,D,20200713,000000,26.9767,27.5246,26.7556,26.9767,365385.76672879,0
+JBGS.US,D,20200714,000000,26.9301,27.2434,26.6265,26.8749,307292.97749377,0
+JBGS.US,D,20200715,000000,27.5393,27.5646,26.7886,26.8303,488070.77627356,0
+JBGS.US,D,20200716,000000,26.5809,26.8613,26.4433,26.5344,406618.59461144,0
+JBGS.US,D,20200717,000000,26.6635,26.87,26.3783,26.8206,354080.83942317,0
+JBGS.US,D,20200720,000000,26.8661,26.9301,26.2036,26.3326,212360.45615807,0
+JBGS.US,D,20200721,000000,26.5625,26.7923,26.3424,26.4433,219336.20975129,0
+JBGS.US,D,20200722,000000,26.0843,27.0417,26.0843,27.0038,220185.75467604,0
+JBGS.US,D,20200723,000000,26.8303,27.1426,26.6722,26.7653,396088.98014977,0
+JBGS.US,D,20200724,000000,26.7556,26.8661,26.4713,26.4975,257979.16281483,0
+JBGS.US,D,20200727,000000,26.3783,26.6818,25.9554,26.5809,364465.08272661,0
+JBGS.US,D,20200728,000000,26.452,27.3958,26.3966,27.1619,396373.53645952,0
+JBGS.US,D,20200729,000000,27.3151,27.6586,27.0329,27.4539,366574.51102276,0
+JBGS.US,D,20200730,000000,26.9398,27.2153,26.5674,27.0688,355313.9167654,0
+JBGS.US,D,20200731,000000,26.9574,26.9574,26.1397,26.6915,620584.31951687,0
+JBGS.US,D,20200803,000000,26.8206,26.8206,25.8555,26.094,506367.95319036,0
+JBGS.US,D,20200804,000000,26.0456,26.6547,26.0368,26.4141,398811.85411367,0
+JBGS.US,D,20200805,000000,26.3424,26.7012,25.707,26.0843,428039.7049287,0
+JBGS.US,D,20200806,000000,25.7973,26.2231,25.7779,26.0271,339417.94146236,0
+JBGS.US,D,20200807,000000,25.9554,26.3045,25.7779,26.1309,373503.86956548,0
+JBGS.US,D,20200810,000000,26.2036,26.7749,26.1309,26.3696,369321.09801246,0
+JBGS.US,D,20200811,000000,26.6818,27.0038,26.2852,26.5431,502338.80080456,0
+JBGS.US,D,20200812,000000,26.8923,26.9107,26.0853,26.484,414589.26428765,0
+JBGS.US,D,20200813,000000,26.3162,26.4558,25.5063,25.5946,772004.36134023,0
+JBGS.US,D,20200814,000000,25.4646,26.066,25.4451,25.6401,523660.93501408,0
+JBGS.US,D,20200817,000000,25.6043,25.7439,25.2453,25.6314,659805.66420999,0
+JBGS.US,D,20200818,000000,25.5946,25.6479,25.2503,25.5946,424804.42340704,0
+JBGS.US,D,20200819,000000,25.676,25.7565,25.1115,25.3346,568016.66529607,0
+JBGS.US,D,20200820,000000,25.4074,25.6401,25.2241,25.259,356383.06492919,0
+JBGS.US,D,20200821,000000,25.1668,25.3346,24.7487,25.259,706350.20987454,0
+JBGS.US,D,20200824,000000,25.3346,25.8157,24.9825,25.806,219304.24871651,0
+JBGS.US,D,20200825,000000,25.8738,25.9651,25.4548,25.7701,385856.29401131,0
+JBGS.US,D,20200826,000000,25.9165,25.9941,25.5015,25.7245,409606.43586376,0
+JBGS.US,D,20200827,000000,25.8254,26.3919,25.8254,26.2153,723789.59385762,0
+JBGS.US,D,20200828,000000,26.225,26.2444,25.5364,25.8351,329571.88074476,0
+JBGS.US,D,20200831,000000,25.7439,25.8254,25.2968,25.6566,567764.07002111,0
+JBGS.US,D,20200901,000000,25.5015,25.7536,25.2143,25.4074,307265.14046348,0
+JBGS.US,D,20200902,000000,25.3802,25.5654,25.1377,25.4646,598559.04254198,0
+JBGS.US,D,20200903,000000,25.4937,26.3356,25.4937,25.7536,386925.4421751,0
+JBGS.US,D,20200904,000000,25.9078,26.0756,25.1474,25.7769,332315.37473109,0
+JBGS.US,D,20200908,000000,25.6043,25.6043,24.8788,25.3802,599982.85509182,0
+JBGS.US,D,20200909,000000,25.4937,25.8904,25.0843,25.4646,578330.80052317,0
+JBGS.US,D,20200910,000000,25.3637,25.4355,24.9311,25.129,667723.75282897,0
+JBGS.US,D,20200911,000000,25.1038,25.1038,24.4064,24.5655,984823.61299771,0
+JBGS.US,D,20200914,000000,24.74,25.806,24.6566,25.5849,775567.50121877,0
+JBGS.US,D,20200915,000000,25.7342,26.1144,25.6663,25.7245,604020.25548659,0
+JBGS.US,D,20200916,000000,25.7245,26.0853,25.4937,25.8545,804577.810797,0
+JBGS.US,D,20200917,000000,25.6566,25.7963,25.354,25.5015,816841.56914631,0
+JBGS.US,D,20200918,000000,25.354,25.4258,24.5363,24.6285,2747323.1245093,0
+JBGS.US,D,20200921,000000,24.3336,24.3336,23.4694,23.8971,1503690.3927932,0
+JBGS.US,D,20200922,000000,23.9524,24.7226,23.9524,24.324,989997.17662921,0
+JBGS.US,D,20200923,000000,24.2221,24.351,23.869,23.9437,1154455.2586448,0
+JBGS.US,D,20200924,000000,23.8496,24.3414,23.6925,24.0446,877450.00111965,0
+JBGS.US,D,20200925,000000,23.9524,24.351,23.7585,24.3336,750911.10937986,0
+JBGS.US,D,20200928,000000,24.7313,25.4024,24.6382,25.2503,703942.82225406,0
+JBGS.US,D,20200929,000000,25.1202,25.2338,24.7487,25.0746,820044.88963319,0
+JBGS.US,D,20200930,000000,25.2503,25.5557,24.5179,24.7963,863863.46833047,0
+JBGS.US,D,20201001,000000,24.8157,25.3346,24.74,25.3346,480288.77980273,0
+JBGS.US,D,20201002,000000,24.8428,25.6954,24.7585,25.6139,626081.61750077,0
+JBGS.US,D,20201005,000000,25.8642,25.8991,25.3879,25.8157,338373.5373255,0
+JBGS.US,D,20201006,000000,26.0029,26.0563,25.4548,25.6043,524214.58261674,0
+JBGS.US,D,20201007,000000,25.6566,25.7963,25.3152,25.4258,384163.39016857,0
+JBGS.US,D,20201008,000000,25.5654,25.8157,25.4451,25.7769,685676.57537093,0
+JBGS.US,D,20201009,000000,25.9651,25.9651,25.259,25.6139,426024.09773467,0
+JBGS.US,D,20201012,000000,25.546,25.8108,25.2503,25.7536,430028.50609354,0
+JBGS.US,D,20201013,000000,25.5364,25.5364,24.7769,24.806,474073.90503772,0
+JBGS.US,D,20201014,000000,24.74,24.8788,24.1939,24.2221,524540.37897135,0
+JBGS.US,D,20201015,000000,23.9146,24.4258,23.9146,24.3423,655505.35852903,0
+JBGS.US,D,20201016,000000,24.3967,24.4723,23.999,24.0824,671147.707556,0
+JBGS.US,D,20201019,000000,24.1475,24.161,23.4064,23.4597,587614.96562915,0
+JBGS.US,D,20201020,000000,23.6644,23.7944,23.5266,23.6187,438713.65954748,0
+JBGS.US,D,20201021,000000,23.5723,23.6469,23.2851,23.4986,429954.27401274,0
+JBGS.US,D,20201022,000000,23.6187,23.999,23.4791,23.9243,730642.65831729,0
+JBGS.US,D,20201023,000000,23.9524,24.2958,23.7682,23.9709,402141.98773858,0
+JBGS.US,D,20201026,000000,23.8137,23.9437,23.3298,23.5266,545937.77626281,0
+JBGS.US,D,20201027,000000,23.4694,23.7196,22.386,22.4044,460321.38106786,0
+JBGS.US,D,20201028,000000,21.9292,22.0427,21.3181,21.4481,925840.03879305,0
+JBGS.US,D,20201029,000000,21.3084,21.7274,21.0408,21.3181,537133.02667868,0
+JBGS.US,D,20201030,000000,21.1881,21.6527,20.9844,21.6527,710506.17539838,0
+JBGS.US,D,20201102,000000,21.9389,22.2182,21.5683,22.2085,429403.71941346,0
+JBGS.US,D,20201103,000000,22.5791,23.0796,22.4394,22.9495,484874.67279455,0
+JBGS.US,D,20201104,000000,22.968,23.6828,22.2085,22.2366,534204.98349146,0
+JBGS.US,D,20201105,000000,22.3386,22.7371,22.3093,22.6362,654445.48937535,0
+JBGS.US,D,20201106,000000,22.6732,22.803,21.4869,21.9776,805882.02721666,0
+JBGS.US,D,20201109,000000,24.0261,26.3636,24.0261,26.0465,1178883.7992356,0
+JBGS.US,D,20201110,000000,26.2618,27.4385,25.8904,27.1793,764351.24000967,0
+JBGS.US,D,20201111,000000,27.1872,27.1872,25.7536,26.5392,859002.298039,0
+JBGS.US,D,20201112,000000,26.1978,26.6101,25.6643,26.2648,669125.91435525,0
+JBGS.US,D,20201113,000000,26.3579,28.0116,26.3142,27.8332,812363.93127233,0
+JBGS.US,D,20201116,000000,28.7682,29.3123,27.964,28.7876,945811.56153241,0
+JBGS.US,D,20201117,000000,28.3947,29.3385,28.1425,29.2172,400404.75084757,0
+JBGS.US,D,20201118,000000,29.2541,29.3753,28.739,28.8254,637871.11533385,0
+JBGS.US,D,20201119,000000,28.6566,29.1513,28.3473,29.096,611556.87369034,0
+JBGS.US,D,20201120,000000,29.0592,30.2076,28.8534,30.0029,2734907.8089949,0
+JBGS.US,D,20201123,000000,30.3763,30.5732,29.9737,30.0591,952473.89078446,0
+JBGS.US,D,20201124,000000,30.6848,31.3773,30.4044,30.5344,1064951.9892188,0
+JBGS.US,D,20201125,000000,30.5344,30.5916,29.7216,30.0678,816132.2403742,0
+JBGS.US,D,20201127,000000,30.2648,30.451,29.7313,29.9737,190705.30858606,0
+JBGS.US,D,20201130,000000,29.7041,29.9088,28.6856,28.7293,947365.28022365,0
+JBGS.US,D,20201201,000000,29.161,29.6654,28.9748,29.1804,645503.61664195,0
+JBGS.US,D,20201202,000000,29.0873,29.6654,28.9563,29.4888,481433.19104844,0
+JBGS.US,D,20201203,000000,29.6566,30.1241,29.6284,29.8341,541299.30221374,0
+JBGS.US,D,20201204,000000,30.0863,30.6653,29.9835,30.517,404511.22831753,0
+JBGS.US,D,20201207,000000,30.5072,30.6848,29.8157,29.8719,341381.99860027,0
+JBGS.US,D,20201208,000000,29.5344,30.096,29.4791,29.9553,992232.38706229,0
+JBGS.US,D,20201209,000000,30.0204,30.0204,29.5111,29.6944,346334.92799162,0
+JBGS.US,D,20201210,000000,29.4888,29.8719,29.4422,29.5538,499092.17827055,0
+JBGS.US,D,20201211,000000,29.3482,29.7962,29.1997,29.385,287925.62141207,0
+JBGS.US,D,20201214,000000,29.6654,29.8526,29.1997,29.227,555462.16463026,0
+JBGS.US,D,20201215,000000,29.4606,29.9932,29.0397,29.9835,623642.2688455,0
+JBGS.US,D,20201216,000000,30.2648,30.2696,29.4694,29.6101,603519.18894118,0
+JBGS.US,D,20201217,000000,29.6848,29.965,29.2628,29.7128,550668.00941175,0
+JBGS.US,D,20201218,000000,29.6372,29.6372,28.452,28.6082,1424255.8803274,0
+JBGS.US,D,20201221,000000,28.031,28.9912,27.6382,28.8797,672995.2615671,0
+JBGS.US,D,20201222,000000,29.0689,29.1707,28.6178,29.1231,968861.65362283,0
+JBGS.US,D,20201223,000000,29.2367,29.6101,28.6856,28.7584,480821.80738293,0
+JBGS.US,D,20201224,000000,28.9146,29.13,28.6119,29.0756,149595.16983696,0
+JBGS.US,D,20201228,000000,29.1038,29.517,28.8214,29.385,361774.16979751,0
+JBGS.US,D,20201229,000000,29.5073,29.7196,28.6217,28.8117,372782.1687799,0
+JBGS.US,D,20201230,000000,28.9892,29.3675,28.6605,29.13,394139.35702757,0
+JBGS.US,D,20201231,000000,29.1038,29.545,28.6799,29.4422,369390.17508765,0
+JBGS.US,D,20210104,000000,29.4704,29.545,28.387,28.3967,385533.59066005,0
+JBGS.US,D,20210105,000000,28.4801,28.9718,28.2356,28.3316,409091.96630375,0
+JBGS.US,D,20210106,000000,28.5091,29.3938,28.4257,28.9438,472426.36524435,0
+JBGS.US,D,20210107,000000,28.9049,28.9049,28.1425,28.2356,509960.99210145,0
+JBGS.US,D,20210108,000000,28.2939,28.5383,28.1542,28.3492,296062.28226897,0
+JBGS.US,D,20210111,000000,28.0397,28.4714,27.9456,28.3676,496334.25026849,0
+JBGS.US,D,20210112,000000,28.2745,28.7343,27.9729,28.709,436534.12317501,0
+JBGS.US,D,20210113,000000,28.773,29.3385,28.7186,29.2909,308708.54203464,0
+JBGS.US,D,20210114,000000,29.6391,29.9311,29.258,29.771,261895.9360783,0
+JBGS.US,D,20210115,000000,29.517,30.13,29.3385,30.0631,369556.16626834,0
+JBGS.US,D,20210119,000000,30.1571,30.1697,29.6915,29.7992,440974.64500861,0
+JBGS.US,D,20210120,000000,29.8089,30.4112,29.6023,29.998,394495.05241475,0
+JBGS.US,D,20210121,000000,29.8846,29.8846,29.1038,29.5353,210140.71074184,0
+JBGS.US,D,20210122,000000,29.2163,29.6586,29.0562,29.5547,439353.9112444,0
+JBGS.US,D,20210125,000000,29.1784,29.6023,29.0078,29.3006,359618.34645085,0
+JBGS.US,D,20210126,000000,29.5839,29.8186,29.094,29.1396,326936.64187624,0
+JBGS.US,D,20210127,000000,28.8758,29.0416,28.1037,28.2552,465462.98366459,0
+JBGS.US,D,20210128,000000,28.3036,28.8409,28.0951,28.416,545172.77343008,0
+JBGS.US,D,20210129,000000,28.3492,28.5771,28.03,28.1134,516860.45161162,0
+JBGS.US,D,20210201,000000,28.2259,28.6799,27.8041,28.6799,362616.49771438,0
+JBGS.US,D,20210202,000000,28.8758,29.1135,28.2552,29.0078,528163.31691499,0
+JBGS.US,D,20210203,000000,28.9535,29.1038,28.416,28.9049,295656.0678268,0
+JBGS.US,D,20210204,000000,28.9892,29.3938,28.9098,29.2075,302910.19172304,0
+JBGS.US,D,20210205,000000,29.4606,29.5547,29.1135,29.385,271392.48741547,0
+JBGS.US,D,20210208,000000,29.5645,30.3084,29.2813,30.2328,266329.24090403,0
+JBGS.US,D,20210209,000000,30.4112,30.4403,29.9884,30.1008,226134.63115149,0
+JBGS.US,D,20210210,000000,30.2231,30.9476,30.1397,30.4675,223441.65622014,0
+JBGS.US,D,20210211,000000,30.4675,30.902,30.3453,30.6566,430522.3556311,0
+JBGS.US,D,20210212,000000,30.7313,30.9767,30.5208,30.8448,353570.49386765,0
+JBGS.US,D,20210216,000000,30.9117,30.9961,30.2036,30.2036,300468.78106551,0
+JBGS.US,D,20210217,000000,30.2424,30.2424,29.7342,29.9592,282126.24009934,0
+JBGS.US,D,20210218,000000,29.8758,30.1008,29.6217,29.6673,298532.56095791,0
+JBGS.US,D,20210219,000000,29.771,29.8564,29.5645,29.6673,303869.02276674,0
+JBGS.US,D,20210222,000000,29.7061,30.676,29.5927,30.4306,260210.2492434,0
+JBGS.US,D,20210223,000000,30.4675,31.2211,30.4209,31.0795,351821.91596429,0
+JBGS.US,D,20210224,000000,31.128,31.353,30.289,30.9864,482831.22857022,0
+JBGS.US,D,20210225,000000,31.0989,31.288,30.3453,30.3744,488327.495553,0
+JBGS.US,D,20210226,000000,30.3355,30.5528,29.6867,29.8933,618990.39178185,0
+JBGS.US,D,20210301,000000,30.3647,30.5859,30.0349,30.0543,491687.52821045,0
+JBGS.US,D,20210302,000000,29.9311,30.516,29.7808,30.2134,434074.1544973,0
+JBGS.US,D,20210303,000000,30.3084,31.1746,30.3084,30.6381,593976.24255351,0
+JBGS.US,D,20210304,000000,30.5432,30.9204,29.8846,30.3181,471742.81150028,0
+JBGS.US,D,20210305,000000,30.6381,30.8545,29.9592,30.4771,380536.32822044,0
+JBGS.US,D,20210308,000000,30.7032,31.514,30.4403,31.0242,700321.94631267,0
+JBGS.US,D,20210309,000000,31.0698,31.1969,30.5257,30.5994,590316.18856948,0
+JBGS.US,D,20210310,000000,30.5907,31.0514,30.3647,30.9292,398869.59017652,0
+JBGS.US,D,20210311,000000,31.0145,31.2114,30.6653,30.8641,480915.62848506,0
+JBGS.US,D,20210312,000000,31.1183,31.7197,31.1183,31.7197,453504.40164746,0
+JBGS.US,D,20210315,000000,31.6915,31.8807,31.1921,31.674,478546.38790611,0
+JBGS.US,D,20210316,000000,31.4558,31.5189,30.708,30.9389,464512.40062986,0
+JBGS.US,D,20210317,000000,31.0892,31.2599,30.6246,30.967,541009.59089839,0
+JBGS.US,D,20210318,000000,30.9573,31.1833,30.3841,30.6091,542847.86589938,0
+JBGS.US,D,20210319,000000,30.5722,30.6381,29.6673,29.6867,1188033.9341958,0
+JBGS.US,D,20210322,000000,29.5645,29.8089,29.3899,29.8089,689918.11398791,0
+JBGS.US,D,20210323,000000,29.5839,29.964,29.1213,29.226,790908.79791805,0
+JBGS.US,D,20210324,000000,29.4229,30.4209,29.3104,29.5073,840576.24598193,0
+JBGS.US,D,20210325,000000,29.4229,29.612,28.4994,29.5257,734392.40939896,0
+JBGS.US,D,20210326,000000,29.6867,30.5722,29.6586,30.3084,365264.10859636,0
+JBGS.US,D,20210329,000000,30.1862,30.741,29.7759,29.9223,621340.04333949,0
+JBGS.US,D,20210330,000000,29.9223,30.4112,29.771,30.4112,388149.24050722,0
+JBGS.US,D,20210331,000000,30.289,30.516,29.8467,29.9311,765557.51132272,0
+JBGS.US,D,20210401,000000,30.0252,30.5809,29.8564,30.5528,872772.34902794,0
+JBGS.US,D,20210405,000000,30.7225,30.7225,29.7614,30.3453,656231.1833191,0
+JBGS.US,D,20210406,000000,30.2706,30.9117,30.2706,30.7972,496031.13593856,0
+JBGS.US,D,20210407,000000,30.902,31.0174,30.0446,30.5063,321232.11266676,0
+JBGS.US,D,20210408,000000,30.2987,30.5528,30.0446,30.289,365474.43282531,0
+JBGS.US,D,20210409,000000,30.3744,30.3841,29.964,30.1959,375585.46083133,0
+JBGS.US,D,20210412,000000,30.1474,30.2619,30.0349,30.13,291540.31134672,0
+JBGS.US,D,20210413,000000,30.1008,30.3268,29.8846,30.2793,330887.43817675,0
+JBGS.US,D,20210414,000000,30.2987,30.5722,30.1474,30.1862,262546.49778645,0
+JBGS.US,D,20210415,000000,30.2706,30.4675,30.1105,30.4588,293337.34630283,0
+JBGS.US,D,20210416,000000,30.6381,30.6381,30.1862,30.4868,296334.46656524,0
+JBGS.US,D,20210419,000000,30.5809,30.5994,30.2231,30.4675,640254.78992851,0
+JBGS.US,D,20210420,000000,30.3355,30.6479,30.3084,30.355,423604.33810072,0
+JBGS.US,D,20210421,000000,30.4209,30.8729,30.1765,30.6566,353703.49301243,0
+JBGS.US,D,20210422,000000,30.7798,30.7846,30.3355,30.355,473129.50800972,0
+JBGS.US,D,20210423,000000,30.4588,30.5625,30.0397,30.289,562165.73392723,0
+JBGS.US,D,20210426,000000,30.4771,30.8641,30.4209,30.7701,293564.16654972,0
+JBGS.US,D,20210427,000000,30.6653,30.9767,30.4403,30.5344,244428.71506493,0
+JBGS.US,D,20210428,000000,30.6188,30.7274,30.4306,30.4966,266169.43573008,0
+JBGS.US,D,20210429,000000,30.6848,30.9573,30.4771,30.5432,261158.77027588,0
+JBGS.US,D,20210430,000000,30.5528,30.8069,30.3084,30.7032,527685.96339539,0
+JBGS.US,D,20210503,000000,30.9573,30.9573,30.1105,30.1959,475964.76109595,0
+JBGS.US,D,20210504,000000,30.2619,30.516,30.0814,30.13,633404.8184722,0
+JBGS.US,D,20210505,000000,29.8846,29.8846,29.4519,29.7061,493437.13711494,0
+JBGS.US,D,20210506,000000,29.7245,30.6284,29.7148,30.4209,544851.10107994,0
+JBGS.US,D,20210507,000000,30.355,30.516,30.0631,30.2793,313347.0160837,0
+JBGS.US,D,20210510,000000,30.5432,30.8448,30.2085,30.289,493022.67466378,0
+JBGS.US,D,20210511,000000,30.0252,30.2231,29.771,30.13,534182.30146677,0
+JBGS.US,D,20210512,000000,29.9156,30.1717,29.1183,29.2144,439570.42148008,0
+JBGS.US,D,20210513,000000,29.2609,29.8399,29.1765,29.5654,528420.03619443,0
+JBGS.US,D,20210514,000000,29.6595,29.8215,29.5557,29.6401,555634.34181769,0
+JBGS.US,D,20210517,000000,29.5752,29.7555,29.517,29.5849,423545.57103675,0
+JBGS.US,D,20210518,000000,29.613,30.3909,29.4519,30.1435,775141.69775527,0
+JBGS.US,D,20210519,000000,29.9728,30.1154,29.5935,30.0581,425479.72914212,0
+JBGS.US,D,20210520,000000,29.9631,30.514,29.9447,30.3909,334091.78966475,0
+JBGS.US,D,20210521,000000,30.4471,30.5887,30.191,30.485,416779.11067135,0
+JBGS.US,D,20210524,000000,30.579,30.9302,30.4655,30.7507,456572.66098731,0
+JBGS.US,D,20210525,000000,30.5702,30.7216,30.0678,30.0863,799701.1754887,0
+JBGS.US,D,20210526,000000,30.1717,30.485,30.0388,30.2483,572011.79464483,0
+JBGS.US,D,20210527,000000,30.3714,30.3714,30.0194,30.0581,617988.25869101,0
+JBGS.US,D,20210528,000000,30.2386,30.5606,30.096,30.5412,482648.74137159,0
+JBGS.US,D,20210601,000000,30.5702,31.9078,30.4946,31.84,748270.71550574,0
+JBGS.US,D,20210602,000000,32.0504,32.0688,31.7361,32.0116,966629.53619313,0
+JBGS.US,D,20210603,000000,31.9826,32.3812,31.7264,32.258,752175.11675575,0
+JBGS.US,D,20210604,000000,32.3055,32.4567,32.0824,32.1251,428953.17192302,0
+JBGS.US,D,20210607,000000,32.1541,32.6081,31.9922,32.3055,504859.59854849,0
+JBGS.US,D,20210608,000000,32.3909,32.7798,32.3423,32.6178,444243.9495673,0
+JBGS.US,D,20210609,000000,32.5237,32.9311,32.5237,32.903,468037.39346687,0
+JBGS.US,D,20210610,000000,33.1202,33.1677,32.8837,32.9874,389563.77404698,0
+JBGS.US,D,20210611,000000,32.9408,33.1493,32.7129,33.1493,399583.04295312,0
+JBGS.US,D,20210614,000000,33.1202,33.1677,32.8837,32.9971,352608.56982058,0
+JBGS.US,D,20210615,000000,32.903,33.0542,32.3521,32.3909,338376.63032887,0
+JBGS.US,D,20210616,000000,32.2968,32.4287,31.7556,31.7749,350523.88555137,0
+JBGS.US,D,20210617,000000,31.7264,31.7264,31.0718,31.4898,411937.5294012,0
+JBGS.US,D,20210618,000000,31.2822,31.5742,31.1397,31.1687,1147261.9638147,0
+JBGS.US,D,20210621,000000,31.4054,32.096,31.1397,32.031,1009877.9712698,0
+JBGS.US,D,20210622,000000,32.0407,32.0407,31.5286,31.5479,644695.31176211,0
+JBGS.US,D,20210623,000000,31.5189,31.6712,31.2628,31.292,3291322.6186621,0
+JBGS.US,D,20210624,000000,31.3569,31.4413,31.063,31.292,1324431.2586665,0
+JBGS.US,D,20210625,000000,31.2725,31.4704,31.0912,31.451,1151188.0160883,0
+JBGS.US,D,20210628,000000,31.3957,31.3957,30.2192,30.4655,688455.12339543,0
+JBGS.US,D,20210629,000000,30.4655,30.5237,29.9059,29.9447,871747.53391241,0
+JBGS.US,D,20210630,000000,29.773,30.1619,29.773,29.8788,700419.89141929,0
+JBGS.US,D,20210701,000000,29.869,30.3617,29.869,30.0116,670768.299143,0
+JBGS.US,D,20210702,000000,30.0388,30.3142,29.6983,29.8399,598834.31984161,0
+JBGS.US,D,20210706,000000,29.8593,30.2289,29.6789,30.1435,1017736.2618237,0
+JBGS.US,D,20210707,000000,30.1348,30.3714,29.7362,29.8215,631234.56110984,0
+JBGS.US,D,20210708,000000,29.5557,29.9059,29.3938,29.6033,2049750.8581896,0
+JBGS.US,D,20210709,000000,29.9447,30.2241,29.5849,30.191,3599068.2056486,0
+JBGS.US,D,20210712,000000,30.1435,30.8641,30.096,30.7972,1053014.0272242,0
+JBGS.US,D,20210713,000000,30.7701,30.7972,30.324,30.3996,576163.63616418,0
+JBGS.US,D,20210714,000000,30.3996,30.5984,30.324,30.5237,356202.6397328,0
+JBGS.US,D,20210715,000000,30.5412,31.2338,30.4374,30.9302,1192869.3294591,0
+JBGS.US,D,20210716,000000,31.1687,31.5286,31.0533,31.2434,488008.91620623,0
+JBGS.US,D,20210719,000000,30.8545,31.159,29.9825,30.096,1200736.8990231,0
+JBGS.US,D,20210720,000000,30.2851,31.8593,30.1522,31.4995,1040086.3041521,0
+JBGS.US,D,20210721,000000,31.5839,32.258,31.5189,32.031,501541.83693705,0
+JBGS.US,D,20210722,000000,31.8302,31.8302,31.1687,31.2046,495286.75312828,0
+JBGS.US,D,20210723,000000,31.2338,31.4607,31.0533,31.292,328670.78576388,0
+JBGS.US,D,20210726,000000,31.3763,31.5286,31.1105,31.2046,694214.29566439,0
+JBGS.US,D,20210727,000000,31.0446,31.2725,30.9398,31.1299,363172.2073193,0
+JBGS.US,D,20210728,000000,31.1774,31.292,30.7604,30.9302,321633.17210333,0
+JBGS.US,D,20210729,000000,31.1774,31.4947,31.0718,31.0815,291752.6975779,0
+JBGS.US,D,20210730,000000,31.0446,31.5654,30.903,30.9398,498804.52895745,0
+JBGS.US,D,20210802,000000,31.1494,31.5936,30.5237,30.579,411007.56638891,0
+JBGS.US,D,20210803,000000,30.5702,30.5702,29.935,30.2948,439891.0628291,0
+JBGS.US,D,20210804,000000,29.9156,30.2337,29.1523,29.2424,603882.10133621,0
+JBGS.US,D,20210805,000000,29.517,29.6789,29.2803,29.4229,375975.17925555,0
+JBGS.US,D,20210806,000000,29.6227,29.7555,29.2609,29.4422,548597.75915825,0
+JBGS.US,D,20210809,000000,29.3744,29.3744,29.063,29.1183,306354.76647251,0
+JBGS.US,D,20210810,000000,29.2144,29.2511,28.5024,28.5897,704721.22810137,0
+JBGS.US,D,20210811,000000,28.7584,29.0145,28.5897,28.9204,273026.62419425,0
+JBGS.US,D,20210812,000000,28.8671,29.0533,28.5722,28.6866,599043.61306944,0
+JBGS.US,D,20210813,000000,28.8487,29.164,28.6479,29.1445,335425.90511696,0
+JBGS.US,D,20210816,000000,28.9912,29.3074,28.6673,28.6963,362220.59328344,0
+JBGS.US,D,20210817,000000,28.5722,28.7158,28.1611,28.4674,608957.71986112,0
+JBGS.US,D,20210818,000000,28.3705,28.5044,28.0757,28.1028,577081.22716299,0
+JBGS.US,D,20210819,000000,27.9883,28.356,27.8642,28.0844,787111.62078475,0
+JBGS.US,D,20210820,000000,27.9417,28.2755,27.8458,27.9786,748314.01755287,0
+JBGS.US,D,20210823,000000,28.066,28.1998,27.932,28.0464,338288.99523348,0
+JBGS.US,D,20210824,000000,28.0367,28.2134,27.8458,28.0941,279217.78593344,0
+JBGS.US,D,20210825,000000,28.1998,28.7526,27.9786,28.5141,762859.38138576,0
+JBGS.US,D,20210826,000000,28.5334,28.7526,28.1512,28.1512,677126.48306401,0
+JBGS.US,D,20210827,000000,28.3239,28.8574,28.2899,28.5995,531519.22556796,0
+JBGS.US,D,20210830,000000,28.5431,28.6236,28.2463,28.5625,638680.45121483,0
+JBGS.US,D,20210831,000000,28.5625,29.0736,28.5528,28.7817,723829.80290138,0
+JBGS.US,D,20210901,000000,28.8574,29.5557,28.6769,29.3074,611549.65668248,0
+JBGS.US,D,20210902,000000,29.3074,29.5266,28.9253,29.4122,1051595.3696799,0
+JBGS.US,D,20210903,000000,29.2404,29.2928,28.6275,29.1348,586900.48185142,0
+JBGS.US,D,20210907,000000,29.1445,29.2124,28.7817,29.0883,570943.67748217,0
+JBGS.US,D,20210908,000000,28.9825,29.3074,28.9058,29.1445,528623.14341552,0
+JBGS.US,D,20210909,000000,28.9912,29.125,28.5916,28.5916,321142.41556913,0
+JBGS.US,D,20210910,000000,28.6285,28.6285,28.0174,28.0367,724894.82706067,0
+JBGS.US,D,20210913,000000,28.2366,28.6576,28.098,28.4481,696458.78510755,0
+JBGS.US,D,20210914,000000,28.5625,28.6372,27.8933,28.0077,519010.08895154,0
+JBGS.US,D,20210915,000000,28.0563,28.5188,27.9883,28.3046,641196.09395315,0
+JBGS.US,D,20210916,000000,28.3336,28.8302,28.1901,28.5722,1052375.8375295,0
+JBGS.US,D,20210917,000000,28.5625,28.7246,28.1318,28.2182,2052436.6161131,0
+JBGS.US,D,20210920,000000,27.932,28.5334,27.8458,28.3423,971297.90927474,0
+JBGS.US,D,20210921,000000,28.5722,29.0495,28.5471,28.6188,1185547.1594887,0
+JBGS.US,D,20210922,000000,28.7061,29.0252,28.5916,28.7333,884448.43673756,0
+JBGS.US,D,20210923,000000,28.772,29.0969,28.7526,28.8768,608469.02532916,0
+JBGS.US,D,20210924,000000,28.8107,28.9912,28.5819,28.5916,1116021.598809,0
+JBGS.US,D,20210927,000000,28.5625,29.0786,28.5625,28.6382,729916.83352722,0
+JBGS.US,D,20210928,000000,28.4674,28.7246,28.3423,28.6091,512279.71362542,0
+JBGS.US,D,20210929,000000,28.6673,29.0009,28.6188,28.7333,260769.05185166,0
+JBGS.US,D,20210930,000000,28.8107,28.8107,28.2852,28.2852,763518.19110289,0
+JBGS.US,D,20211001,000000,28.4287,29.0009,28.3046,28.7817,328539.84862136,0
+JBGS.US,D,20211004,000000,28.6963,29.0203,28.6479,28.9825,453600.28475183,0
+JBGS.US,D,20211005,000000,29.0786,29.0786,28.5044,28.5238,363374.28353925,0
+JBGS.US,D,20211006,000000,28.2949,28.7158,28.0464,28.6769,443820.20810605,0
+JBGS.US,D,20211007,000000,28.8961,28.9448,28.6188,28.6963,386945.03119643,0
+JBGS.US,D,20211008,000000,28.7817,29.0397,28.6285,28.7246,661449.07999888,0
+JBGS.US,D,20211011,000000,28.7246,28.7526,28.4287,28.5141,403503.94022109,0
+JBGS.US,D,20211012,000000,28.4287,28.5528,28.2182,28.3239,1852001.7499362,0
+JBGS.US,D,20211013,000000,28.2463,28.5722,28.0844,28.5334,684862.08448434,0
+JBGS.US,D,20211014,000000,28.7623,29.1153,28.7333,28.8768,910913.20454493,0
+JBGS.US,D,20211015,000000,29.1066,29.125,28.7817,28.8011,408824.93701309,0
+JBGS.US,D,20211018,000000,28.7623,28.9155,28.5528,28.6382,500577.85088773,0
+JBGS.US,D,20211019,000000,28.6963,28.7246,27.9836,28.0757,766587.48144387,0
+JBGS.US,D,20211020,000000,28.1028,29.0106,28.1028,29.0009,500476.81277774,0
+JBGS.US,D,20211021,000000,28.9728,29.0495,28.4481,28.6576,613483.81478785,0
+JBGS.US,D,20211022,000000,28.7061,28.8107,28.3607,28.3607,359767.84161358,0
+JBGS.US,D,20211025,000000,28.4237,28.4237,28.0077,28.1318,400145.96956587,0
+JBGS.US,D,20211026,000000,28.0844,28.3899,28.0563,28.1708,261958.82714676,0
+JBGS.US,D,20211027,000000,28.2463,28.2463,27.7498,27.7498,423870.33639026,0
+JBGS.US,D,20211028,000000,27.7498,28.0941,27.6547,27.9883,537578.41916349,0
+JBGS.US,D,20211029,000000,27.8555,27.9176,27.5683,27.5683,937656.3426553,0
+JBGS.US,D,20211101,000000,27.6837,28.1804,27.5015,28.066,542854.05190612,0
+JBGS.US,D,20211102,000000,28.2463,28.2463,27.7691,28.0367,802622.00166806,0
+JBGS.US,D,20211103,000000,27.7982,28.5819,27.7982,28.1415,848779.92191176,0
+JBGS.US,D,20211104,000000,28.2182,28.3423,27.6547,28.0844,1118128.9651029,0
+JBGS.US,D,20211105,000000,28.3705,29.0969,28.3705,28.8864,418250.34927281,0
+JBGS.US,D,20211108,000000,28.9448,29.0689,28.7623,29.0495,499760.26699778,0
+JBGS.US,D,20211109,000000,29.0349,29.16,28.871,28.8807,515507.77813923,0
+JBGS.US,D,20211110,000000,28.8807,29.227,28.8516,29.1116,602079.9113745,0
+JBGS.US,D,20211111,000000,29.1213,29.3142,28.8428,29.3045,309371.47575625,0
+JBGS.US,D,20211112,000000,29.3142,29.3336,28.9485,29.0639,467840.47225252,0
+JBGS.US,D,20211115,000000,29.1503,29.545,29.0543,29.5353,311257.17680887,0
+JBGS.US,D,20211116,000000,29.5305,29.5927,28.8516,29.0349,508368.09536755,0
+JBGS.US,D,20211117,000000,28.9195,29.0639,28.5247,29.0543,653581.51043489,0
+JBGS.US,D,20211118,000000,29.1309,29.16,28.7847,29.0252,342795.50113888,0
+JBGS.US,D,20211119,000000,28.8137,28.9049,28.4384,28.6886,680126.69632979,0
+JBGS.US,D,20211122,000000,28.708,29.0446,28.4957,28.6595,631876.87480902,0
+JBGS.US,D,20211123,000000,28.7459,28.8516,28.4957,28.5054,416653.32853442,0
+JBGS.US,D,20211124,000000,28.4577,28.6682,28.2842,28.4761,481742.49138512,0
+JBGS.US,D,20211126,000000,27.678,27.995,27.0815,27.6489,716460.20687945,0
+JBGS.US,D,20211129,000000,27.7741,27.8515,27.3268,27.582,861445.77069876,0
+JBGS.US,D,20211130,000000,27.3317,27.4849,26.7439,26.7439,1741654.7308216,0
+JBGS.US,D,20211201,000000,27.158,27.5043,26.0999,26.128,981123.34996991,0
+JBGS.US,D,20211202,000000,26.2628,27.5219,26.2056,27.2066,815409.50858749,0
+JBGS.US,D,20211203,000000,27.2637,27.4083,26.6198,26.7255,766959.67284899,0
+JBGS.US,D,20211206,000000,27.0621,27.9573,26.8215,27.5626,912179.27392307,0
+JBGS.US,D,20211207,000000,27.5723,27.9282,27.4375,27.5723,703289.16754255,0
+JBGS.US,D,20211208,000000,27.5529,28.0146,27.3821,27.7448,1073042.2550252,0
+JBGS.US,D,20211209,000000,27.5432,27.6391,27.1678,27.2832,1196563.4064802,0
+JBGS.US,D,20211210,000000,27.4181,27.4181,26.677,27.0815,987531.02194477,0
+JBGS.US,D,20211213,000000,27.0378,27.3511,26.5131,27.1775,959422.83834852,0
+JBGS.US,D,20211214,000000,27.1192,27.4472,26.8603,26.9661,886088.75952309,0
+JBGS.US,D,20211215,000000,26.9564,27.1386,26.417,26.9941,787660.11338179,0
+JBGS.US,D,20211216,000000,27.1483,27.158,26.4461,26.6867,853721.51029078,0
+JBGS.US,D,20211217,000000,26.6964,27.4375,26.6964,27.4181,2777587.1314521,0
+JBGS.US,D,20211220,000000,27.0329,27.0329,26.3879,26.9272,1259233.840698,0
+JBGS.US,D,20211221,000000,27.2066,27.8128,27.0572,27.4946,791828.45091909,0
+JBGS.US,D,20211222,000000,27.5432,27.7118,27.3888,27.6974,719117.09677152,0
+JBGS.US,D,20211223,000000,27.8419,27.8699,27.4278,27.582,428981.00895333,0
+JBGS.US,D,20211227,000000,27.61,27.7264,27.2444,27.7167,544100.53226293,0
+JBGS.US,D,20211228,000000,27.5916,27.9767,27.4472,27.7934,387603.84091355,0
+JBGS.US,D,20211229,000000,27.7788,27.8565,27.5412,27.7691,375950.43522861,0
+JBGS.US,D,20211230,000000,27.7401,28.3607,27.7401,28.1474,561168.75584199,0
+JBGS.US,D,20211231,000000,28.1959,28.2741,27.7885,27.8468,835743.94372188,0
+JBGS.US,D,20220103,000000,27.9146,28.4868,27.9049,28.4771,689301.5753168,0
+JBGS.US,D,20220104,000000,28.7099,29.4277,28.6615,29.1561,730312.73795816,0
+JBGS.US,D,20220105,000000,29.6605,29.7478,28.7778,28.807,863926.35939893,0
+JBGS.US,D,20220106,000000,29.03,29.6023,28.9573,29.3501,855697.93944215,0
+JBGS.US,D,20220107,000000,29.2821,30.1552,29.2531,29.8351,767669.00162112,0
+JBGS.US,D,20220110,000000,29.932,29.932,28.8167,28.9525,855389.67010659,0
+JBGS.US,D,20220111,000000,29.0689,29.3211,28.5257,29.0495,822902.8247441,0
+JBGS.US,D,20220112,000000,29.1561,29.3016,28.7196,28.7293,792929.56011768,0
+JBGS.US,D,20220113,000000,28.7003,29.1416,28.7003,28.7973,1000511.3260741,0
+JBGS.US,D,20220114,000000,28.6809,28.6809,28.065,28.2832,1148340.3909886,0
+JBGS.US,D,20220118,000000,28.322,28.419,28.0116,28.0504,960414.66142813,0
+JBGS.US,D,20220119,000000,28.2152,28.3413,27.1629,27.3036,948788.06177237,0
+JBGS.US,D,20220120,000000,27.3327,27.4782,26.5809,26.6148,2679681.2028798,0
+JBGS.US,D,20220121,000000,26.7896,26.8186,26.067,26.13,865865.67250991,0
+JBGS.US,D,20220124,000000,25.8196,26.4694,25.2425,26.3433,1654352.6487918,0
+JBGS.US,D,20220125,000000,26.0912,26.2658,25.4898,26.0136,645514.9576543,0
+JBGS.US,D,20220126,000000,26.1687,26.6148,25.7904,25.9165,791280.98932317,0
+JBGS.US,D,20220127,000000,26.0523,26.3336,25.4171,25.5577,554931.19905231,0
+JBGS.US,D,20220128,000000,25.5092,26.1397,25.1407,26.1397,1133314.5806328,0
+JBGS.US,D,20220131,000000,25.9359,26.5761,25.7517,26.5761,818058.15047058,0
+JBGS.US,D,20220201,000000,26.6925,26.7556,26.3239,26.6538,847394.25640345,0
+JBGS.US,D,20220202,000000,26.7409,26.9835,26.5858,26.6538,741084.63768357,0
+JBGS.US,D,20220203,000000,26.4694,26.6343,26.1494,26.1687,751407.02091966,0
+JBGS.US,D,20220204,000000,26.1105,26.6343,25.9165,26.3919,653812.45468627,0
+JBGS.US,D,20220207,000000,26.4791,26.6246,26.2705,26.3531,745110.69706601,0
+JBGS.US,D,20220208,000000,26.4113,26.5955,26.1784,26.3627,713896.10708838,0
+JBGS.US,D,20220209,000000,26.6246,26.7896,26.3433,26.5567,953458.49685622,0
+JBGS.US,D,20220210,000000,26.227,26.8283,26.0086,26.1591,859415.72948903,0
+JBGS.US,D,20220211,000000,26.2658,26.9641,26.2658,26.5955,919755.07016945,0
+JBGS.US,D,20220214,000000,26.6925,26.9059,26.4086,26.5277,924394.57521964,0
+JBGS.US,D,20220215,000000,26.7701,27.2938,26.7701,27.0417,814954.83709257,0
+JBGS.US,D,20220216,000000,27.0805,27.4782,26.9544,27.3327,666810.28583464,0
+JBGS.US,D,20220217,000000,27.1289,27.3792,26.9254,27.0902,456132.42350811,0
+JBGS.US,D,20220218,000000,27.0515,27.2938,26.7993,26.7993,1462296.7287355,0
+JBGS.US,D,20220222,000000,26.6538,26.9544,26.3531,26.7701,640927.00266024,0
+JBGS.US,D,20220223,000000,26.2366,26.935,25.16,25.2086,923939.90372471,0
+JBGS.US,D,20220224,000000,24.6653,25.8293,24.5684,25.6062,1193437.4110775,0
+JBGS.US,D,20220225,000000,25.7032,26.1736,25.4801,26.1494,907894.43325895,0
+JBGS.US,D,20220228,000000,25.8001,26.3579,25.5819,25.8778,1085514.2756013,0
+JBGS.US,D,20220301,000000,25.8681,26.0814,25.5432,25.7129,950403.64053096,0
+JBGS.US,D,20220302,000000,25.742,26.4113,25.6838,26.2852,790735.58972949,0
+JBGS.US,D,20220303,000000,26.4209,26.9059,26.0523,26.8962,1169290.333793,0
+JBGS.US,D,20220304,000000,26.7701,27.0222,26.4985,27.0028,1012044.1046276,0
+JBGS.US,D,20220307,000000,27.0515,27.4782,26.8477,26.9544,961262.14435063,0
+JBGS.US,D,20220308,000000,27.0028,27.614,26.8767,27.3424,1159846.363513,0
+JBGS.US,D,20220309,000000,27.6914,28.0698,27.643,27.8176,1078198.2916376,0
+JBGS.US,D,20220310,000000,27.5169,28.3899,27.3521,28.3705,1915267.0718017,0
+JBGS.US,D,20220311,000000,28.6032,29.195,28.1765,28.1765,951308.85951631,0
+JBGS.US,D,20220314,000000,28.3316,28.351,27.4102,27.4976,826935.07013326,0
+JBGS.US,D,20220315,000000,27.6527,27.7788,27.3811,27.5654,579590.68389458,0
+JBGS.US,D,20220316,000000,27.5752,27.9146,27.2647,27.7012,748516.09377283,0
+JBGS.US,D,20220317,000000,27.4976,28.1862,27.4976,28.1087,804330.37052766,0
+JBGS.US,D,20220318,000000,27.9533,28.2152,27.8468,27.9049,1582229.9962849,0
+JBGS.US,D,20220321,000000,27.9729,28.1862,27.9146,28.002,659121.07946481,0
+JBGS.US,D,20220322,000000,28.0988,28.3316,27.6527,27.8565,965935.67243785,0
+JBGS.US,D,20220323,000000,27.7401,28.0601,27.5703,27.6914,796859.73639574,0
+JBGS.US,D,20220324,000000,27.7885,27.9437,27.5557,27.934,943342.31384458,0
+JBGS.US,D,20220325,000000,28.0794,28.3705,28.0261,28.3026,465290.80647717,0
+JBGS.US,D,20220328,000000,28.3316,28.4481,28.1281,28.3026,458290.308857,0
+JBGS.US,D,20220329,000000,28.6032,29.0833,28.3413,29.0592,781827.74003315,0
+JBGS.US,D,20220330,000000,28.8845,29.1076,28.2445,28.419,740880.49946136,0
+JBGS.US,D,20220331,000000,28.4966,28.7293,28.2249,28.3413,978163.34574788,0
+JBGS.US,D,20220401,000000,28.3705,28.6712,28.2152,28.6615,582314.5888596,0
+JBGS.US,D,20220404,000000,28.6324,28.6421,28.1087,28.3705,661891.37948032,0
+JBGS.US,D,20220405,000000,28.3803,28.5838,27.4879,27.4879,573812.95360542,0
+JBGS.US,D,20220406,000000,27.3521,27.6237,27.2163,27.4782,383680.88164334,0
+JBGS.US,D,20220407,000000,27.3811,27.3811,26.6447,26.935,603940.86840018,0
+JBGS.US,D,20220408,000000,26.9059,26.9059,26.4985,26.5277,424437.3870075,0
+JBGS.US,D,20220411,000000,26.3821,26.7993,26.2948,26.7216,618182.08690199,0
+JBGS.US,D,20220412,000000,26.7604,26.9738,26.4791,26.7022,642699.2935894,0
+JBGS.US,D,20220413,000000,26.7798,26.9447,26.5858,26.9254,303944.28584867,0
+JBGS.US,D,20220414,000000,26.9641,27.1872,26.6731,26.6828,362184.50824416,0
+JBGS.US,D,20220418,000000,26.5955,26.7896,26.3919,26.5179,377041.23441596,0
+JBGS.US,D,20220419,000000,26.6343,27.0417,26.6343,26.7896,322156.92067344,0
+JBGS.US,D,20220420,000000,26.8477,27.1096,26.8477,26.9254,353410.6886937,0
+JBGS.US,D,20220421,000000,27.158,27.2697,26.9059,26.935,373021.36104026,0
+JBGS.US,D,20220422,000000,26.935,27.0892,26.7119,26.8283,666328.80831054,0
+JBGS.US,D,20220425,000000,26.7604,26.9156,26.1881,26.8864,507351.528261,0
+JBGS.US,D,20220426,000000,26.8574,26.9254,26.29,26.45,565190.69121994,0
+JBGS.US,D,20220427,000000,26.5374,26.5374,25.9554,25.9554,604712.05723963,0
+JBGS.US,D,20220428,000000,26.1784,26.4403,25.9844,26.4016,372088.30502462,0
+JBGS.US,D,20220429,000000,26.3045,26.3919,25.4898,25.5674,1339565.3241402,0
+JBGS.US,D,20220502,000000,25.6159,25.8486,24.8011,25.2279,915704.26676008,0
+JBGS.US,D,20220503,000000,25.3152,25.8486,25.1697,25.674,817591.10696221,0
+JBGS.US,D,20220504,000000,25.7032,26.1881,25.3249,25.8875,956171.06080889,0
+JBGS.US,D,20220505,000000,25.6838,25.7225,24.5538,24.9272,713251.73138697,0
+JBGS.US,D,20220506,000000,24.7138,25.0824,24.4326,24.6848,1157609.0910777,0
+JBGS.US,D,20220509,000000,24.3356,24.4616,23.3657,23.5306,786955.93961528,0
+JBGS.US,D,20220510,000000,23.6469,24.0252,22.8321,23.3365,1318447.3281529,0
+JBGS.US,D,20220511,000000,23.385,24.1125,23.3365,23.5596,1386906.8336723,0
+JBGS.US,D,20220512,000000,23.7506,24.2008,23.5499,23.8093,1456051.6794025,0
+JBGS.US,D,20220513,000000,23.9072,24.1764,23.585,24.1715,1253688.9801449,0
+JBGS.US,D,20220516,000000,24.2401,24.7638,24.0442,24.524,994842.08982705,0
+JBGS.US,D,20220517,000000,24.798,25.6253,24.6707,25.5617,1551219.2369436,0
+JBGS.US,D,20220518,000000,25.5421,25.9533,25.0869,25.1897,1004563.2379033,0
+JBGS.US,D,20220519,000000,25.1701,25.4344,24.3673,24.3673,1233906.5408476,0
+JBGS.US,D,20220520,000000,24.524,24.7002,24.0051,24.4456,1130702.2077403,0
+JBGS.US,D,20220523,000000,24.2401,24.5925,23.8191,24.3379,1381446.9496353,0
+JBGS.US,D,20220524,000000,24.289,24.6806,23.8288,24.5925,1137285.4586966,0
+JBGS.US,D,20220525,000000,24.6023,24.8666,24.3183,24.7589,1263464.2651182,0
+JBGS.US,D,20220526,000000,24.9351,25.2338,24.896,24.9939,927751.15277276,0
+JBGS.US,D,20220527,000000,25.1211,25.733,25.0477,25.6694,891656.14283569,0
+JBGS.US,D,20220531,000000,25.3267,25.5519,25.033,25.2679,1755732.0903149,0
+JBGS.US,D,20220601,000000,25.4442,25.4442,24.5093,25.0135,1222489.7843016,0
+JBGS.US,D,20220602,000000,24.9547,25.5519,24.8176,25.5519,980347.70176335,0
+JBGS.US,D,20220603,000000,25.5617,25.5617,25.0135,25.0526,758862.42048037,0
+JBGS.US,D,20220606,000000,25.6107,25.9043,25.2582,25.8064,1925680.0671755,0
+JBGS.US,D,20220607,000000,25.6008,26.3841,25.5999,26.3057,1523244.7615454,0
+JBGS.US,D,20220608,000000,26.1491,26.1686,25.3463,25.4834,808692.88047331,0
+JBGS.US,D,20220609,000000,25.3561,25.4246,24.7882,24.798,636978.81503191,0
+JBGS.US,D,20220610,000000,24.3869,24.5729,24.2106,24.3281,938850.23809343,0
+JBGS.US,D,20220613,000000,23.8386,23.8386,22.5512,22.6638,1575003.7208099,0
+JBGS.US,D,20220614,000000,22.7422,22.9772,22.4093,22.6638,1082150.6042559,0
+JBGS.US,D,20220615,000000,22.7617,23.5254,22.7617,23.1436,1324710.4602063,0
+JBGS.US,D,20220616,000000,22.6247,22.7226,22.3016,22.566,1355260.0132865,0
+JBGS.US,D,20220617,000000,22.7128,23.5841,22.7128,23.31,3190588.6638456,0
+JBGS.US,D,20220621,000000,23.4862,23.9414,23.3687,23.5743,951243.50168589,0
+JBGS.US,D,20220622,000000,23.3394,23.9708,23.3296,23.6722,994035.14362759,0
+JBGS.US,D,20220623,000000,23.6722,24.1274,23.5254,24.103,1008070.9002438,0
+JBGS.US,D,20220624,000000,24.3575,24.71,24.289,24.3085,2139927.3474846,0
+JBGS.US,D,20220627,000000,24.4163,24.4163,24.0246,24.103,1117561.2420998,0
+JBGS.US,D,20220628,000000,24.3281,24.661,23.7897,23.8288,1063830.8826264,0
+JBGS.US,D,20220629,000000,23.7604,23.7604,23.4324,23.5645,921635.72632193,0
+JBGS.US,D,20220630,000000,23.2708,23.5939,22.9575,23.1436,979959.5504269,0
+JBGS.US,D,20220701,000000,23.1925,23.7946,23.1239,23.7211,735607.04817266,0
+JBGS.US,D,20220705,000000,23.5351,23.9218,23.1239,23.9072,812457.94843686,0
+JBGS.US,D,20220706,000000,23.7995,24.1715,23.7065,23.7407,792203.59883043,0
+JBGS.US,D,20220707,000000,23.9659,24.1421,23.6722,23.6918,899753.18400418,0
+JBGS.US,D,20220708,000000,23.6135,23.6942,23.1044,23.1141,867199.54428676,0
+JBGS.US,D,20220711,000000,22.9282,23.1141,22.5855,22.7226,859965.62911642,0
+JBGS.US,D,20220712,000000,22.7324,23.3394,22.6149,23.2904,850494.73650707,0
+JBGS.US,D,20220713,000000,23.0652,23.2316,22.8106,22.8303,618675.43661658,0
+JBGS.US,D,20220714,000000,22.3702,22.9527,22.3309,22.8106,829579.50817779,0
+JBGS.US,D,20220715,000000,23.2414,23.4667,22.9772,23.3394,709351.67461455,0
+JBGS.US,D,20220718,000000,23.4667,23.8288,23.3687,23.496,703157.59644554,0
+JBGS.US,D,20220719,000000,23.7604,24.3331,23.5401,24.3281,753584.58375555,0
+JBGS.US,D,20220720,000000,24.4456,24.6042,24.0442,24.2205,763564.15890582,0
+JBGS.US,D,20220721,000000,24.054,24.2303,23.8582,24.2303,835157.65146291,0
+JBGS.US,D,20220722,000000,24.1617,24.4358,23.9708,24.1617,339410.76455054,0
+JBGS.US,D,20220725,000000,24.2401,24.524,24.0736,24.1813,531221.87616202,0
+JBGS.US,D,20220726,000000,24.0442,24.3722,23.9757,23.9953,391189.13138192,0
+JBGS.US,D,20220727,000000,24.1715,24.2988,23.9268,24.1226,374467.98038806,0
+JBGS.US,D,20220728,000000,24.2401,24.6757,24.054,24.6316,350331.09596626,0
+JBGS.US,D,20220729,000000,24.6512,25.1408,24.5729,24.9058,499066.60228989,0
+JBGS.US,D,20220801,000000,24.7393,24.9058,24.5533,24.71,479274.96993455,0
+JBGS.US,D,20220802,000000,24.7687,24.7736,23.9366,23.9561,538205.53586543,0
+JBGS.US,D,20220803,000000,24.984,24.984,23.8876,23.9464,1177583.7390272,0
+JBGS.US,D,20220804,000000,23.8876,23.9659,23.2414,23.4764,619864.40544718,0
+JBGS.US,D,20220805,000000,23.2219,23.3785,22.8792,23.0848,877319.05820833,0
+JBGS.US,D,20220808,000000,23.3296,23.6233,23.1632,23.261,791458.96113498,0
+JBGS.US,D,20220809,000000,23.261,23.2708,22.9673,23.1239,953559.13084307,0
+JBGS.US,D,20220810,000000,23.3491,23.6233,23.3344,23.5156,593596.77447845,0
+JBGS.US,D,20220811,000000,23.6095,24.2765,23.6095,24.1629,621888.97597068,0
+JBGS.US,D,20220812,000000,24.1431,24.2419,23.9059,24.1728,670177.03300794,0
+JBGS.US,D,20220815,000000,24.0146,24.0146,23.7083,23.7676,594170.47161366,0
+JBGS.US,D,20220816,000000,23.6589,23.9751,23.565,23.9158,571337.33720647,0
+JBGS.US,D,20220817,000000,23.6687,23.6687,23.2438,23.3426,670991.59862716,0
+JBGS.US,D,20220818,000000,23.2339,23.5502,23.1351,23.5106,787050.50330109,0
+JBGS.US,D,20220819,000000,23.392,23.392,23.118,23.3031,1197166.5846321,0
+JBGS.US,D,20220822,000000,23.1845,23.2043,22.7596,22.8683,1193382.1431217,0
+JBGS.US,D,20220823,000000,22.9177,23.1746,22.8188,22.8485,1200196.161606,0
+JBGS.US,D,20220824,000000,22.7793,22.8485,22.5372,22.7497,1704641.9772914,0
+JBGS.US,D,20220825,000000,23.0264,23.1944,22.8683,23.0461,1162296.09295,0
+JBGS.US,D,20220826,000000,22.977,23.0363,22.2753,22.305,1004356.3728549,0
+JBGS.US,D,20220829,000000,22.1567,22.2555,21.8998,22.0579,1275429.6445741,0
+JBGS.US,D,20220830,000000,22.0875,22.1172,21.7318,21.7713,1124884.7636656,0
+JBGS.US,D,20220831,000000,21.7713,22.0431,21.6873,21.712,1187290.6089258,0
+JBGS.US,D,20220901,000000,21.6033,21.6428,21.2673,21.4353,945819.9672568,0
+JBGS.US,D,20220902,000000,21.6725,21.7911,21.3859,21.4353,969239.99366293,0
+JBGS.US,D,20220906,000000,21.4847,21.5786,21.0153,21.2475,1033343.778189,0
+JBGS.US,D,20220907,000000,21.2475,21.6231,21.2179,21.6132,2933225.4977567,0
+JBGS.US,D,20220908,000000,21.4748,22.0974,21.3365,21.8998,1224228.37708,0
+JBGS.US,D,20220909,000000,22.048,22.1567,21.9393,22.048,739492.01373149,0
+JBGS.US,D,20220912,000000,22.1468,22.4433,22.1271,22.4235,1430799.1824669,0
+JBGS.US,D,20220913,000000,22.0085,22.0826,21.4798,21.4946,1329508.7066285,0
+JBGS.US,D,20220914,000000,21.4254,21.4946,21.1734,21.4056,1319966.6522319,0
+JBGS.US,D,20220915,000000,21.3958,21.6231,21.2525,21.3266,1195788.4003174,0
+JBGS.US,D,20220916,000000,21.2772,21.4946,20.8917,21.4353,4473731.9968331,0
+JBGS.US,D,20220919,000000,21.1685,21.7219,21.0943,21.7219,1070900.8185904,0
+JBGS.US,D,20220920,000000,21.5341,21.5341,20.9016,21.04,1049888.0612627,0
+JBGS.US,D,20220921,000000,21.2475,21.2475,20.2395,20.2395,1037345.7744921,0
+JBGS.US,D,20220922,000000,20.1703,20.1703,19.4984,19.7256,1111231.4296281,0
+JBGS.US,D,20220923,000000,19.4687,19.5378,19.0832,19.4588,1037687.7908639,0
+JBGS.US,D,20220926,000000,19.1623,19.1821,18.2729,18.6089,2252642.2624778,0
+JBGS.US,D,20220927,000000,18.7373,18.8955,18.2333,18.5496,5083420.7024051,0
+JBGS.US,D,20220928,000000,18.7176,19.1821,18.5496,19.1327,2054754.423027,0
+JBGS.US,D,20220929,000000,18.9054,18.9251,18.1592,18.3322,1761717.2241887,0
+JBGS.US,D,20220930,000000,18.4804,18.5891,18.3124,18.3618,1884858.2962775,0
+JBGS.US,D,20221003,000000,18.6583,18.8757,18.2729,18.5891,939047.43596554,0
+JBGS.US,D,20221004,000000,18.8559,19.355,18.8559,19.1623,957550.72405638,0
+JBGS.US,D,20221005,000000,18.8164,18.8164,17.8677,18.3915,1107384.2513868,0
+JBGS.US,D,20221006,000000,18.2432,18.4013,17.7837,17.9665,964788.72141577,0
+JBGS.US,D,20221007,000000,17.7886,17.927,17.4477,17.5514,1118071.7570641,0
+JBGS.US,D,20221010,000000,17.6009,17.838,17.502,17.502,1199621.4122001,0
+JBGS.US,D,20221011,000000,17.423,17.8084,17.1858,17.759,1788370.2160029,0
+JBGS.US,D,20221012,000000,17.7392,18.1049,17.5119,17.8578,1124377.8104045,0
+JBGS.US,D,20221013,000000,17.5317,18.2235,17.3241,18.1345,3117028.9411156,0
+JBGS.US,D,20221014,000000,18.4112,18.6385,18.0357,18.0851,866313.30340675,0
+JBGS.US,D,20221017,000000,18.4705,18.8461,18.4705,18.7769,1198451.6757333,0
+JBGS.US,D,20221018,000000,19.0635,19.2315,18.7275,18.8559,1099706.0850282,0
+JBGS.US,D,20221019,000000,18.5792,18.8461,18.431,18.5199,926117.59809915,0
+JBGS.US,D,20221020,000000,18.5693,18.9152,18.5199,18.6089,1856191.6577774,0
+JBGS.US,D,20221021,000000,18.6286,18.935,18.5051,18.8559,3495233.2759455,0
+JBGS.US,D,20221024,000000,19.0536,19.2463,18.8559,18.9054,905364.89463993,0
+JBGS.US,D,20221025,000000,18.9943,19.775,18.9943,19.7256,1641553.1111705,0
+JBGS.US,D,20221026,000000,19.7651,19.9035,19.4785,19.5675,1345879.9577508,0
+JBGS.US,D,20221027,000000,19.7553,19.9035,19.3105,19.3698,719836.19118065,0
+JBGS.US,D,20221028,000000,19.3896,19.6465,19.2908,19.6268,869919.65355199,0
+JBGS.US,D,20221031,000000,19.4094,19.5774,19.3204,19.4489,1927401.8949044,0
+JBGS.US,D,20221101,000000,19.7256,19.864,19.1722,19.2117,1403624.0591503,0
+JBGS.US,D,20221102,000000,18.8658,19.7651,18.7828,19.1722,1702111.2585167,0
+JBGS.US,D,20221103,000000,18.9251,18.9745,18.2136,18.7769,1269547.5701088,0
+JBGS.US,D,20221104,000000,18.8955,19.1228,18.6188,18.935,869615.07684219,0
+JBGS.US,D,20221107,000000,19.05,19.2315,18.475,18.77,953843,0
+JBGS.US,D,20221108,000000,18.87,19.03,18.64,18.8,629413,0
+JBGS.US,D,20221109,000000,18.72,18.77,18.445,18.5,822488,0
+JBGS.US,D,20221110,000000,19.25,19.88,19.248,19.88,1320432,0
+JBGS.US,D,20221111,000000,19.86,20.225,19.79,20.06,790900,0
+JBGS.US,D,20221114,000000,19.92,19.92,19.365,19.38,4707710,0
+JBGS.US,D,20221115,000000,19.67,19.74,19.275,19.4,692073,0
+JBGS.US,D,20221116,000000,19.26,19.51,19.07,19.3,839782,0
+JBGS.US,D,20221117,000000,18.99,19.31,18.76,19.29,843372,0
+JBGS.US,D,20221118,000000,19.5,19.615,19.28,19.49,1007408,0
+JBGS.US,D,20221121,000000,19.43,19.54,19.295,19.54,691641,0
+JBGS.US,D,20221122,000000,19.66,19.98,19.565,19.84,4619092,0
+JBGS.US,D,20221123,000000,19.7,19.975,19.5,19.74,1204621,0
+JBGS.US,D,20221125,000000,19.75,20.055,19.62,20.01,455593,0
+JBGS.US,D,20221128,000000,19.87,20,19.53,19.66,2983698,0
+JBGS.US,D,20221129,000000,19.72,20.16,19.57,20.1,1173277,0
+JBGS.US,D,20221130,000000,19.99,20.64,19.76,20.61,3230502,0
+JBGS.US,D,20221201,000000,20.83,21.1,20.305,20.5,817711,0
+JBGS.US,D,20221202,000000,20.29,20.765,20.18,20.69,643949,0
+JBGS.US,D,20221205,000000,20.53,20.66,20.11,20.13,801482,0
+JBGS.US,D,20221206,000000,20.04,20.15,19.54,19.62,707848,0
+JBGS.US,D,20221207,000000,19.59,19.865,19.35,19.65,831365,0
+JBGS.US,D,20221208,000000,19.68,19.95,19.68,19.78,383312,0
+JBGS.US,D,20221209,000000,19.74,19.95,19.62,19.83,429771,0
+JBGS.US,D,20221212,000000,19.98,20.01,19.67,19.95,485847,0
+JBGS.US,D,20221213,000000,20.64,20.75,19.935,20.07,1550844,0
+JBGS.US,D,20221214,000000,19.98,20.32,19.705,19.89,1773977,0
+JBGS.US,D,20221215,000000,19.68,19.8,19.5,19.75,1260535,0
+JBGS.US,D,20221216,000000,19.47,19.47,19.03,19.37,1693650,0
+JBGS.US,D,20221219,000000,19.31,19.38,18.99,19.11,603466,0
+JBGS.US,D,20221220,000000,19,19.27,18.91,19.09,650879,0
+JBGS.US,D,20221221,000000,19.27,19.49,19.2,19.31,1128971,0
+JBGS.US,D,20221222,000000,19.17,19.465,18.99,19.43,1348585,0
+JBGS.US,D,20221223,000000,19.37,19.52,19.275,19.47,557552,0
+JBGS.US,D,20221227,000000,19.43,19.57,19.37,19.44,431733,0
+JBGS.US,D,20221228,000000,19.32,19.38,18.57,18.59,625412,0
+JBGS.US,D,20221229,000000,18.65,19.07,18.645,18.89,775930,0
+JBGS.US,D,20221230,000000,18.76,19,18.635,18.98,729414,0
+JBGS.US,D,20230103,000000,19.22,19.33,18.7,18.94,1320383,0
+JBGS.US,D,20230104,000000,19.06,19.63,19.06,19.55,2444233,0
+JBGS.US,D,20230105,000000,19.33,19.33,18.89,18.9,662335,0
+JBGS.US,D,20230106,000000,18.96,19.3875,18.92,19.34,451607,0
+JBGS.US,D,20230109,000000,19.33,19.46,19.12,19.18,1270193,0
+JBGS.US,D,20230110,000000,19.12,19.32,18.96,19.29,586976,0
+JBGS.US,D,20230111,000000,19.38,19.85,19.38,19.82,890977,0
+JBGS.US,D,20230112,000000,19.98,20.095,19.64,19.96,950670,0
+JBGS.US,D,20230113,000000,19.83,19.945,19.65,19.65,843260,0
+JBGS.US,D,20230117,000000,19.41,19.68,19.31,19.4,1192156,0
+JBGS.US,D,20230118,000000,19.45,19.57,19.045,19.12,1226758,0
+JBGS.US,D,20230119,000000,18.96,19.02,18.75,18.78,719030,0
+JBGS.US,D,20230120,000000,18.77,18.935,18.49,18.92,616628,0
+JBGS.US,D,20230123,000000,18.95,19.43,18.89,19.29,658258,0
+JBGS.US,D,20230124,000000,19.29,19.365,19.15,19.21,499278,0
+JBGS.US,D,20230125,000000,19.03,19.39,18.95,19.34,522399,0
+JBGS.US,D,20230126,000000,19.44,19.52,19.175,19.45,1259876,0
+JBGS.US,D,20230127,000000,19.43,20.06,19.24,19.9,1520512,0
+JBGS.US,D,20230130,000000,19.77,20.08,19.66,19.67,706335,0
+JBGS.US,D,20230131,000000,19.67,20.185,19.63,20.14,1536909,0
+JBGS.US,D,20230201,000000,20.03,20.165,19.66,19.99,1181972,0
+JBGS.US,D,20230202,000000,20.23,20.91,20.13,20.78,1070672,0
+JBGS.US,D,20230203,000000,20.48,20.52,20.03,20.05,986635,0
+JBGS.US,D,20230206,000000,19.82,19.85,19.41,19.66,661228,0
+JBGS.US,D,20230207,000000,19.54,19.84,19.27,19.74,1426336,0
+JBGS.US,D,20230208,000000,19.65,20.02,19.58,19.94,1515038,0
+JBGS.US,D,20230209,000000,20.14,20.2,19.535,19.57,1041019,0
+JBGS.US,D,20230210,000000,19.49,19.755,19.49,19.66,1281871,0
+JBGS.US,D,20230213,000000,19.7,19.755,19.565,19.64,501909,0
+JBGS.US,D,20230214,000000,19.5,19.68,19.155,19.29,1008047,0
+JBGS.US,D,20230215,000000,19.07,19.35,19.02,19.33,546014,0
+JBGS.US,D,20230216,000000,19.06,19.31,18.96,19.03,802189,0
+JBGS.US,D,20230217,000000,19.01,19.13,18.54,18.73,914679,0
+JBGS.US,D,20230221,000000,18.61,18.71,18.04,18.2,1201418,0
+JBGS.US,D,20230222,000000,18.39,18.71,18.03,18.26,1096200,0
+JBGS.US,D,20230223,000000,18.41,18.5,18.1071,18.37,1185263,0
+JBGS.US,D,20230224,000000,18.08,18.09,17.8,17.81,775830,0
+JBGS.US,D,20230227,000000,18.04,18.04,17.395,17.51,1013949,0
+JBGS.US,D,20230228,000000,17.39,17.59,17.25,17.25,1538748,0
+JBGS.US,D,20230301,000000,17.18,17.34,17.02,17.05,2145072,0
+JBGS.US,D,20230302,000000,16.95,17.065,16.765,17.05,1560920,0
+JBGS.US,D,20230303,000000,17.19,17.21,15.35,16.06,6541658,0
+JBGS.US,D,20230306,000000,16.33,16.67,16.23,16.32,3525369,0
+JBGS.US,D,20230307,000000,16.29,16.45,15.77,15.91,1812391,0
+JBGS.US,D,20230308,000000,15.86,16.32,15.7898,16.3,1901396,0
+JBGS.US,D,20230309,000000,16.19,16.44,15.98,16.03,1631813,0
+JBGS.US,D,20230310,000000,15.99,16.12,15.33,15.42,2593097,0
+JBGS.US,D,20230313,000000,15.26,15.65,15.16,15.55,2256641,0
+JBGS.US,D,20230314,000000,15.91,15.975,15.07,15.35,2543043,0
+JBGS.US,D,20230315,000000,15.07,15.54,14.97,15.41,2140534,0
+JBGS.US,D,20230316,000000,15.27,15.33,14.65,14.86,5340424,0
+JBGS.US,D,20230317,000000,14.84,14.84,14.03,14.32,23266400,0
+JBGS.US,D,20230320,000000,14.38,14.715,14.1525,14.31,1955118,0
+JBGS.US,D,20230321,000000,14.51,14.9174,14.472,14.69,2394574,0
+JBGS.US,D,20230322,000000,14.57,14.675,14.045,14.08,1309066,0
+JBGS.US,D,20230323,000000,14.13,14.175,13.54,13.62,1460495,0
+JBGS.US,D,20230324,000000,13.55,14.13,13.37,14.1,2407678,0
+JBGS.US,D,20230327,000000,14.36,14.42,14.06,14.11,1499350,0
+JBGS.US,D,20230328,000000,13.95,14.315,13.88,14.08,1210730,0
+JBGS.US,D,20230329,000000,14.25,14.48,14.25,14.42,1140301,0
+JBGS.US,D,20230330,000000,14.52,14.76,14.52,14.69,2908626,0
+JBGS.US,D,20230331,000000,14.8,15.07,14.545,15.06,1399537,0
+JBGS.US,D,20230403,000000,15.19,15.46,14.96,15.06,1252284,0
+JBGS.US,D,20230404,000000,15.13,15.19,14.47,14.66,1426212,0
+JBGS.US,D,20230405,000000,14.56,14.82,14.56,14.68,1285871,0
+JBGS.US,D,20230406,000000,14.78,15.105,14.77,14.95,1329575,0
+JBGS.US,D,20230410,000000,14.87,15.08,14.5473,14.97,1651870,0
+JBGS.US,D,20230411,000000,14.97,15.005,14.74,14.75,2316085,0
+JBGS.US,D,20230412,000000,14.97,14.98,14.13,14.14,2186215,0
+JBGS.US,D,20230413,000000,14.11,14.2,13.91,14.09,1584858,0
+JBGS.US,D,20230414,000000,14.13,14.34,13.715,13.74,1877602,0
+JBGS.US,D,20230417,000000,13.65,14.16,13.62,14.08,2355958,0
+JBGS.US,D,20230418,000000,14.12,14.15,13.775,13.89,1481236,0
+JBGS.US,D,20230419,000000,13.84,14.335,13.79,14.29,1136233,0
+JBGS.US,D,20230420,000000,14.19,14.33,13.76,13.8,1723162,0
+JBGS.US,D,20230421,000000,13.88,13.93,13.68,13.76,1473193,0
+JBGS.US,D,20230424,000000,13.68,13.945,13.67,13.88,1346193,0
+JBGS.US,D,20230425,000000,13.82,13.86,13.55,13.66,1195790,0
+JBGS.US,D,20230426,000000,13.72,13.94,13.64,13.66,1598016,0
+JBGS.US,D,20230427,000000,13.7,14.095,13.59,14.03,4266374,0
+JBGS.US,D,20230428,000000,14.12,14.49,13.89,14.27,3003716,0
+JBGS.US,D,20230501,000000,14.27,14.425,14.12,14.27,2205345,0
+JBGS.US,D,20230502,000000,14.22,14.28,13.72,13.93,1830125,0
+JBGS.US,D,20230503,000000,14.08,14.405,13.83,14.08,3353929,0
+JBGS.US,D,20230504,000000,14.03,14.28,13.805,14.21,1753900,0
+JBGS.US,D,20230505,000000,14.42,14.62,14.21,14.61,1751054,0
+JBGS.US,D,20230508,000000,14.57,14.65,14.295,14.38,982877,0
+JBGS.US,D,20230509,000000,14.22,14.5186,13.98,14.37,1413490,0
+JBGS.US,D,20230510,000000,14.58,15.21,14.57,15.12,2021001,0
+JBGS.US,D,20230511,000000,14.91,15.065,14.73,14.94,2719081,0
+JBGS.US,D,20230512,000000,15.03,15.03,14.6722,14.8,2090144,0
+JBGS.US,D,20230515,000000,14.82,15.02,14.56,14.69,1904706,0
+JBGS.US,D,20230516,000000,14.56,14.74,14.53,14.53,1749022,0
+JBGS.US,D,20230517,000000,14.6,15.02,14.52,15.01,2367649,0
+JBGS.US,D,20230518,000000,14.93,15.145,14.88,15.11,1758973,0
+JBGS.US,D,20230519,000000,15.23,15.41,15.115,15.18,1989637,0
+JBGS.US,D,20230522,000000,15.22,15.51,15.045,15.34,1441517,0
+JBGS.US,D,20230523,000000,15.38,15.83,15.1,15.16,2113311,0
+JBGS.US,D,20230524,000000,15.01,15.09,14.22,14.28,2865040,0
+JBGS.US,D,20230525,000000,14.18,14.18,13.9,13.9,2324352,0
+JBGS.US,D,20230526,000000,13.89,14.186,13.88,14.1,1598622,0
+JBGS.US,D,20230530,000000,14.11,14.33,14.07,14.18,1593991,0
+JBGS.US,D,20230531,000000,14.2,14.32,14.1,14.16,2135056,0
+JBGS.US,D,20230601,000000,14.16,14.31,13.935,14.09,2333650,0
+JBGS.US,D,20230602,000000,14.32,14.94,14.32,14.61,2587437,0
+JBGS.US,D,20230605,000000,14.45,14.59,14.16,14.53,2596757,0
+JBGS.US,D,20230606,000000,14.62,15.23,14.49,15.08,1998084,0
+JBGS.US,D,20230607,000000,15.21,15.8,15.15,15.73,2947364,0
+JBGS.US,D,20230608,000000,15.71,15.71,15.28,15.43,1775426,0
+JBGS.US,D,20230609,000000,15.35,15.39,15.15,15.32,1645419,0
+JBGS.US,D,20230612,000000,15.37,15.63,15.24,15.41,1469281,0
+JBGS.US,D,20230613,000000,15.44,15.725,15.34,15.42,1479921,0
+JBGS.US,D,20230614,000000,15.57,15.72,15.13,15.28,1119948,0
+JBGS.US,D,20230615,000000,15.22,15.45,15.09,15.45,1023969,0
+JBGS.US,D,20230616,000000,15.57,15.6,15.265,15.35,2997175,0
+JBGS.US,D,20230620,000000,15.34,15.385,14.935,15.15,1421146,0
+JBGS.US,D,20230621,000000,15.01,15.095,14.82,14.93,1413094,0
+JBGS.US,D,20230622,000000,14.73,14.78,14.08,14.1,1965432,0
+JBGS.US,D,20230623,000000,14,14.18,13.51,13.58,16180439,0
+JBGS.US,D,20230626,000000,13.59,14.48,13.5716,14.32,2515353,0
+JBGS.US,D,20230627,000000,14.32,15.005,14.22,14.82,1643926,0
+JBGS.US,D,20230628,000000,14.86,14.86,14.265,14.47,1616821,0
+JBGS.US,D,20230629,000000,14.46,14.725,14.425,14.71,1013655,0
+JBGS.US,D,20230630,000000,14.85,15.095,14.61,15.04,2064596,0
+JBGS.US,D,20230703,000000,15.04,15.78,15.0375,15.78,1089042,0
+JBGS.US,D,20230705,000000,15.66,15.935,15.45,15.63,1384829,0
+JBGS.US,D,20230706,000000,15.42,15.54,15.03,15.34,1749169,0
+JBGS.US,D,20230707,000000,15.23,15.835,15.23,15.69,1595327,0
+JBGS.US,D,20230710,000000,15.55,15.72,15.49,15.57,2202852,0
+JBGS.US,D,20230711,000000,15.7,15.925,15.59,15.89,1049057,0
+JBGS.US,D,20230712,000000,15.99,16.3,15.96,15.99,1635878,0
+JBGS.US,D,20230713,000000,15.97,16.31,15.88,16.29,1262060,0
+JBGS.US,D,20230714,000000,16.27,16.27,16.01,16.15,785480,0
+JBGS.US,D,20230717,000000,16.06,16.2,15.755,15.88,1423247,0
+JBGS.US,D,20230718,000000,15.92,16.4,15.92,16.12,1269605,0
+JBGS.US,D,20230719,000000,16.36,16.615,16.215,16.55,1057840,0
+JBGS.US,D,20230720,000000,16.47,16.515,15.96,16.09,743309,0
+JBGS.US,D,20230721,000000,16.22,16.27,15.89,16.1,900294,0
+JBGS.US,D,20230724,000000,16.1,16.49,16.05,16.33,719627,0
+JBGS.US,D,20230725,000000,16.23,16.37,16.03,16.07,602004,0
+JBGS.US,D,20230726,000000,16.1,16.47,16.0678,16.44,843219,0
+JBGS.US,D,20230727,000000,16.46,16.605,16.265,16.27,1344159,0
+JBGS.US,D,20230728,000000,16.46,16.815,16.44,16.72,1464089,0
+JBGS.US,D,20230731,000000,16.74,16.93,16.655,16.73,842546,0
+JBGS.US,D,20230801,000000,16.69,16.72,15.98,16.48,900493,0
+JBGS.US,D,20230802,000000,16.26,16.67,16.21,16.63,1172524,0
+JBGS.US,D,20230803,000000,16.51,16.625,16.24,16.58,1039299,0
+JBGS.US,D,20230804,000000,16.66,16.935,16.62,16.83,801814,0
+JBGS.US,D,20230807,000000,16.87,17.1,16.81,17.07,686695,0
+JBGS.US,D,20230808,000000,16.73,16.915,16.67,16.84,1013303,0
+JBGS.US,D,20230809,000000,16.45,16.45,15.36,15.41,3386992,0
+JBGS.US,D,20230810,000000,15.58,16.055,15.5258,15.58,1322783,0
+JBGS.US,D,20230811,000000,15.51,15.91,15.51,15.8,1623505,0
+JBGS.US,D,20230814,000000,15.68,15.75,15.49,15.53,1482493,0
+JBGS.US,D,20230815,000000,15.24,15.35,14.925,14.98,1639733,0
+JBGS.US,D,20230816,000000,14.67,14.85,14.49,14.49,1396628,0
+JBGS.US,D,20230817,000000,14.41,14.74,14.41,14.45,1693473,0
+JBGS.US,D,20230818,000000,14.31,14.58,14.18,14.2,2831814,0
+JBGS.US,D,20230821,000000,14.15,14.215,13.935,13.99,1925013,0
+JBGS.US,D,20230822,000000,14.1,14.18,13.95,14,1811233,0
+JBGS.US,D,20230823,000000,14.08,14.57,13.98,14.52,1582696,0
+JBGS.US,D,20230824,000000,14.42,14.88,14.42,14.63,1192253,0
+JBGS.US,D,20230825,000000,14.66,14.82,14.585,14.61,1309570,0
+JBGS.US,D,20230828,000000,14.72,15.4,14.61,15.22,1908027,0
+JBGS.US,D,20230829,000000,15.32,15.77,15.16,15.62,1498419,0
+JBGS.US,D,20230830,000000,15.62,15.84,15.54,15.67,1511232,0
+JBGS.US,D,20230831,000000,15.69,15.855,15.6285,15.68,1457904,0
+JBGS.US,D,20230901,000000,15.89,16.03,15.89,15.98,1264653,0
+JBGS.US,D,20230905,000000,15.73,16.04,15.68,15.99,2867873,0
+JBGS.US,D,20230906,000000,16.01,16.1,15.725,16.06,1332762,0
+JBGS.US,D,20230907,000000,16,16.09,15.855,16.01,1145233,0
+JBGS.US,D,20230908,000000,16.05,16.05,15.56,15.65,1025992,0
+JBGS.US,D,20230911,000000,15.75,15.79,15.31,15.37,860607,0
+JBGS.US,D,20230912,000000,15.3,15.455,15.14,15.31,807479,0
+JBGS.US,D,20230913,000000,15.35,15.43,15.035,15.14,829114,0
+JBGS.US,D,20230914,000000,15.39,15.63,15.335,15.51,1097776,0
+JBGS.US,D,20230915,000000,15.38,15.51,15.06,15.18,3096007,0
+JBGS.US,D,20230918,000000,15.16,15.17,14.69,14.75,1561927,0
+JBGS.US,D,20230919,000000,14.68,14.97,14.68,14.8,953371,0
+JBGS.US,D,20230920,000000,15.03,15.215,14.81,14.89,804857,0
+JBGS.US,D,20230921,000000,14.72,14.76,13.865,13.91,1495444,0
+JBGS.US,D,20230922,000000,13.94,14.03,13.68,13.93,1423844,0
+JBGS.US,D,20230925,000000,13.86,14.03,13.61,13.99,1360481,0
+JBGS.US,D,20230926,000000,13.8,14.025,13.615,13.66,1252237,0
+JBGS.US,D,20230927,000000,13.8,14.025,13.6612,13.89,1080626,0
+JBGS.US,D,20230928,000000,13.86,14.37,13.86,14.29,1445890,0
+JBGS.US,D,20230929,000000,14.55,14.77,14.36,14.46,1749682,0
+JBGS.US,D,20231002,000000,14.39,14.47,13.89,14.06,1343618,0
+JBGS.US,D,20231003,000000,13.94,14.02,13.485,13.6,1348672,0
+JBGS.US,D,20231004,000000,13.66,13.895,13.53,13.85,1397795,0
+JBGS.US,D,20231005,000000,13.82,14.09,13.73,14,1242899,0
+JBGS.US,D,20231006,000000,13.83,14.075,13.3,13.98,1888068,0
+JBGS.US,D,20231009,000000,13.6,14.315,13.6,14.23,1148961,0
+JBGS.US,D,20231010,000000,14.29,14.41,14.03,14.06,1115076,0
+JBGS.US,D,20231011,000000,14.23,14.63,14.23,14.61,882169,0
+JBGS.US,D,20231012,000000,14.51,14.51,14.155,14.35,1677102,0
+JBGS.US,D,20231013,000000,14.49,14.58,14.03,14.06,867091,0
+JBGS.US,D,20231016,000000,14.23,14.645,14.11,14.52,821612,0
+JBGS.US,D,20231017,000000,14.31,15.055,14.31,14.67,1125174,0
+JBGS.US,D,20231018,000000,14.43,14.56,14.16,14.22,930472,0
+JBGS.US,D,20231019,000000,14.04,14.35,13.805,13.87,1323690,0
+JBGS.US,D,20231020,000000,13.91,14.07,13.6205,13.64,1765054,0
+JBGS.US,D,20231023,000000,13.56,13.655,13.18,13.18,1522913,0
+JBGS.US,D,20231024,000000,13.36,13.55,13.265,13.42,1600536,0
+JBGS.US,D,20231025,000000,13.28,13.41,12.88,12.93,941765,0
+JBGS.US,D,20231026,000000,12.93,13.21,12.8,13.01,775017,0
+JBGS.US,D,20231027,000000,13.11,13.11,12.76,12.84,997413,0
+JBGS.US,D,20231030,000000,13.02,13.26,12.775,12.96,770540,0
+JBGS.US,D,20231031,000000,13.16,13.1799,12.75,12.87,1901802,0
+JBGS.US,D,20231101,000000,12.83,13.175,12.72,13.08,1331461,0
+JBGS.US,D,20231102,000000,13.55,13.7,13.33,13.61,1370306,0
+JBGS.US,D,20231103,000000,13.99,14.37,13.9,14.14,1086010,0
+JBGS.US,D,20231106,000000,14.09,14.115,13.825,13.94,1051905,0
+JBGS.US,D,20231107,000000,13.88,14.095,13.59,13.66,1101044,0
+JBGS.US,D,20231108,000000,13.7,14.19,13.45,13.8,1615586,0
+JBGS.US,D,20231109,000000,13.86,13.86,13.26,13.27,1417801,0
+JBGS.US,D,20231110,000000,13.44,13.44,13.105,13.19,1963884,0
+JBGS.US,D,20231113,000000,12.98,12.98,12.63,12.81,1448873,0
+JBGS.US,D,20231114,000000,13.49,14.265,13.45,14.11,1446992,0
+JBGS.US,D,20231115,000000,14.03,14.48,14.01,14.18,1340264,0
+JBGS.US,D,20231116,000000,13.92,14.06,13.46,13.46,889733,0
+JBGS.US,D,20231117,000000,13.65,13.7,13.37,13.56,1111995,0
+JBGS.US,D,20231120,000000,13.56,13.65,13.31,13.58,824313,0
+JBGS.US,D,20231121,000000,13.39,13.45,13.07,13.27,1058721,0
+JBGS.US,D,20231122,000000,13.44,13.54,13.275,13.41,650055,0
+JBGS.US,D,20231124,000000,13.35,13.4,13.195,13.27,545437,0
+JBGS.US,D,20231127,000000,13.22,13.35,13.035,13.27,907441,0
+JBGS.US,D,20231128,000000,13.2,13.75,13.06,13.75,1348786,0
+JBGS.US,D,20231129,000000,13.99,14.36,13.885,13.9,1582000,0
+JBGS.US,D,20231130,000000,13.93,14.05,13.69,13.72,2173565,0
+JBGS.US,D,20231201,000000,13.73,15.06,13.61,15.01,1702527,0
+JBGS.US,D,20231204,000000,14.87,15.265,14.79,15.17,2230344,0
+JBGS.US,D,20231205,000000,15.07,15.14,14.8025,14.9,1523888,0
+JBGS.US,D,20231206,000000,15.07,15.49,14.945,15,1342324,0
+JBGS.US,D,20231207,000000,15,15.575,14.95,15.55,1450458,0
+JBGS.US,D,20231208,000000,15.45,15.555,15.23,15.46,1426108,0
+JBGS.US,D,20231211,000000,15.51,15.59,15.35,15.45,933281,0
+JBGS.US,D,20231212,000000,15.46,15.62,15.2,15.54,1635658,0
+JBGS.US,D,20231213,000000,15.78,17.5,15.7,17.35,4185942,0
+JBGS.US,D,20231214,000000,17.63,18.17,17.63,17.9,3128685,0
+JBGS.US,D,20231215,000000,17.81,18.03,17.535,17.98,5022701,0
+JBGS.US,D,20231218,000000,17.97,17.98,17.245,17.26,1583770,0
+JBGS.US,D,20231219,000000,17.77,17.77,17.16,17.21,1359205,0
+JBGS.US,D,20231220,000000,17.17,17.69,17.01,17.02,1699149,0
+JBGS.US,D,20231221,000000,17.33,17.36,16.89,17.02,1224669,0
+JBGS.US,D,20231222,000000,17.16,17.36,16.835,16.94,829154,0
+JBGS.US,D,20231226,000000,17.02,17.34,16.85,17.22,770571,0
+JBGS.US,D,20231227,000000,17.21,17.25,16.985,17.2,997753,0
+JBGS.US,D,20231228,000000,17.07,17.36,17.02,17.35,549393,0
+JBGS.US,D,20231229,000000,17.25,17.27,17,17.01,732517,0
+JBGS.US,D,20240102,000000,16.97,17.4,16.93,17.21,743072,0
+JBGS.US,D,20240103,000000,16.94,16.955,16.56,16.62,976696,0
+JBGS.US,D,20240104,000000,16.64,16.92,16.4101,16.63,999561,0
+JBGS.US,D,20240105,000000,16.41,16.96,16.27,16.87,915151,0
+JBGS.US,D,20240108,000000,16.75,17.3,16.75,17.28,825690,0
+JBGS.US,D,20240109,000000,16.98,17.185,16.83,17.13,680942,0
+JBGS.US,D,20240110,000000,17.07,17.37,17.07,17.22,613725,0
+JBGS.US,D,20240111,000000,17.04,17.1,16.81,17.08,787225,0
+JBGS.US,D,20240112,000000,17.4,17.455,17.12,17.26,969778,0
+JBGS.US,D,20240116,000000,17.15,17.2,16.825,16.96,674943,0
+JBGS.US,D,20240117,000000,16.5,16.865,16.145,16.47,749507,0
+JBGS.US,D,20240118,000000,16.5,16.58,16.19,16.27,690177,0
+JBGS.US,D,20240119,000000,16.45,16.745,16.19,16.71,654303,0
+JBGS.US,D,20240122,000000,16.86,17.06,16.72,17.05,954203,0
+JBGS.US,D,20240123,000000,17.05,17.33,16.68,16.82,841503,0
+JBGS.US,D,20240124,000000,17.16,17.16,16.545,16.59,613626,0
+JBGS.US,D,20240125,000000,16.98,17.03,16.675,16.75,796862,0
+JBGS.US,D,20240126,000000,16.84,17.06,16.63,16.65,585406,0
+JBGS.US,D,20240129,000000,16.59,16.945,16.59,16.88,619070,0
+JBGS.US,D,20240130,000000,16.77,16.8,16.49,16.61,624685,0
+JBGS.US,D,20240131,000000,16.57,16.57,15.94,16,1170758,0
+JBGS.US,D,20240201,000000,16,16.12,15.61,16.1,1635883,0
+JBGS.US,D,20240202,000000,15.69,16.26,15.565,16.08,1577150,0
+JBGS.US,D,20240205,000000,15.75,16.115,15.6566,15.97,3342583,0
+JBGS.US,D,20240206,000000,15.89,16.15,15.82,16.07,1411562,0
+JBGS.US,D,20240207,000000,16.17,16.45,15.99,16.34,1312202,0
+JBGS.US,D,20240208,000000,16.28,16.95,16.28,16.85,1303639,0
+JBGS.US,D,20240209,000000,16.82,16.995,16.71,16.92,1103512,0
+JBGS.US,D,20240212,000000,16.98,17.43,16.98,17.15,1221870,0
+JBGS.US,D,20240213,000000,16.38,16.4,15.895,16.16,1567755,0
+JBGS.US,D,20240214,000000,16.41,16.5,16.2,16.23,1370568,0
+JBGS.US,D,20240215,000000,16.42,16.66,16.41,16.54,1089616,0
+JBGS.US,D,20240216,000000,16.24,16.56,16.1,16.39,1006613,0
+JBGS.US,D,20240220,000000,16.08,16.2399,15.98,16.05,1099045,0
+JBGS.US,D,20240221,000000,16.28,16.66,16.06,16.52,1788192,0
+JBGS.US,D,20240222,000000,16.54,16.585,16.33,16.46,2220029,0
+JBGS.US,D,20240223,000000,16.47,16.49,16.16,16.29,1636772,0
+JBGS.US,D,20240226,000000,16.18,16.45,16.11,16.16,728047,0
+JBGS.US,D,20240227,000000,16.35,16.605,16.025,16.4,1137460,0
+JBGS.US,D,20240228,000000,16.18,16.53,16.18,16.31,751460,0
+JBGS.US,D,20240229,000000,16.35,16.78,16.345,16.58,1714471,0
+JBGS.US,D,20240301,000000,16.59,17.1,16.41,16.96,1061299,0
+JBGS.US,D,20240304,000000,16.93,17.27,16.66,17.26,817786,0
+JBGS.US,D,20240305,000000,17.19,17.615,17.104,17.36,793259,0
+JBGS.US,D,20240306,000000,17.55,17.55,17.1,17.31,636098,0
+JBGS.US,D,20240307,000000,17.43,17.5161,17.09,17.27,788333,0
+JBGS.US,D,20240308,000000,17.53,17.67,17.36,17.42,624741,0
+JBGS.US,D,20240311,000000,17.29,17.53,17.235,17.26,586682,0
+JBGS.US,D,20240312,000000,17.17,17.39,17.06,17.15,561417,0
+JBGS.US,D,20240313,000000,17.11,17.34,17.11,17.19,745178,0
+JBGS.US,D,20240314,000000,17.12,17.16,16.5,16.59,983077,0
+JBGS.US,D,20240315,000000,16.38,16.81,16.38,16.64,4626818,0
+JBGS.US,D,20240318,000000,16.6,16.7,16.44,16.65,747217,0
+JBGS.US,D,20240319,000000,16.55,16.73,16.395,16.52,626430,0
+JBGS.US,D,20240320,000000,16.38,16.98,16.35,16.81,766967,0
+JBGS.US,D,20240321,000000,17.01,17.25,16.76,16.91,1024694,0
+JBGS.US,D,20240322,000000,16.92,17.03,16.415,16.44,645847,0
+JBGS.US,D,20240325,000000,16.42,16.6,16.08,16.08,470598,0
+JBGS.US,D,20240326,000000,16.17,16.23,15.81,15.81,658815,0
+JBGS.US,D,20240327,000000,16.05,16.395,16.01,16.26,1492808,0
+JBGS.US,D,20240328,000000,16.37,16.37,15.54,16.05,1605164,0
+JBGS.US,D,20240401,000000,16.03,16.05,15.45,15.49,832165,0
+JBGS.US,D,20240402,000000,15.26,15.35,14.96,15.35,1319566,0
+JBGS.US,D,20240403,000000,15.18,15.48,15.11,15.46,830982,0
+JBGS.US,D,20240404,000000,15.71,15.875,15.38,15.5,2895275,0
+JBGS.US,D,20240405,000000,15.4,15.56,15.305,15.36,902662,0
+JBGS.US,D,20240408,000000,15.54,16.005,15.51,15.86,624014,0
+JBGS.US,D,20240409,000000,15.86,16.19,15.86,16.16,474492,0
+JBGS.US,D,20240410,000000,15.38,15.38,15.015,15.26,1626720,0
+JBGS.US,D,20240411,000000,15.29,15.53,15.2,15.4,767503,0
+JBGS.US,D,20240412,000000,15.38,15.46,15.185,15.28,559093,0
+JBGS.US,D,20240415,000000,15.32,15.34,14.82,14.94,695087,0
+JBGS.US,D,20240416,000000,14.78,14.79,14.58,14.6,610263,0
+JBGS.US,D,20240417,000000,14.73,14.76,14.5,14.51,501368,0
+JBGS.US,D,20240418,000000,14.58,14.8,14.51,14.63,759174,0
+JBGS.US,D,20240419,000000,14.62,14.97,14.62,14.835,572376,0
+JBGS.US,D,20240422,000000,14.86,14.9523,14.73,14.9,604299,0
+JBGS.US,D,20240423,000000,14.92,15.29,14.89,15.15,480767,0
+JBGS.US,D,20240424,000000,15.02,15.3,14.9,15.29,528832,0
+JBGS.US,D,20240425,000000,15.03,15.115,14.9,15.09,383375,0
+JBGS.US,D,20240426,000000,15.14,15.44,15.12,15.13,357669,0
+JBGS.US,D,20240429,000000,15.31,15.53,15.25,15.46,1748950,0
+JBGS.US,D,20240430,000000,15.35,15.51,14.96,15.01,1186144,0
+JBGS.US,D,20240501,000000,14.9,15.13,14.38,14.47,1104738,0
+JBGS.US,D,20240502,000000,14.73,15,14.155,14.96,3006569,0
+JBGS.US,D,20240503,000000,15.36,15.48,14.75,14.86,627243,0
+JBGS.US,D,20240506,000000,15.04,15.18,14.815,14.91,603304,0
+JBGS.US,D,20240507,000000,15.01,15.11,14.615,14.66,679018,0
+JBGS.US,D,20240508,000000,14.51,14.63,14.41,14.51,826582,0
+JBGS.US,D,20240509,000000,14.43,14.68,14.36,14.64,746517,0
+JBGS.US,D,20240510,000000,14.66,14.67,14.381,14.5,624272,0
+JBGS.US,D,20240513,000000,14.67,14.91,14.55,14.6,1362255,0
+JBGS.US,D,20240514,000000,14.78,14.922,14.66,14.85,976558,0
+JBGS.US,D,20240515,000000,15.14,15.325,14.88,14.95,760491,0
+JBGS.US,D,20240516,000000,14.91,14.93,14.785,14.92,1444448,0
+JBGS.US,D,20240517,000000,15,15,14.78,14.8,748936,0
+JBGS.US,D,20240520,000000,14.75,14.82,14.47,14.51,1094070,0
+JBGS.US,D,20240521,000000,14.53,14.63,14.445,14.62,755845,0
+JBGS.US,D,20240522,000000,14.53,14.705,14.375,14.42,476900,0
+JBGS.US,D,20240523,000000,14.37,14.425,13.945,14.02,866024,0
+JBGS.US,D,20240524,000000,14.08,14.165,13.97,13.98,699196,0
+JBGS.US,D,20240528,000000,14.13,14.24,13.88,13.98,688956,0
+JBGS.US,D,20240529,000000,13.75,13.9,13.645,13.84,1333488,0
+JBGS.US,D,20240530,000000,13.98,14.17,13.915,14.11,793992,0
+JBGS.US,D,20240531,000000,14.3,14.53,14.16,14.4,1313571,0
+JBGS.US,D,20240603,000000,14.55,14.59,14.34,14.37,710707,0
+JBGS.US,D,20240604,000000,14.29,14.545,14.22,14.42,904902,0
+JBGS.US,D,20240605,000000,14.43,14.685,14.26,14.53,1399588,0
+JBGS.US,D,20240606,000000,14.39,14.67,14.38,14.58,866275,0
+JBGS.US,D,20240607,000000,14.29,14.53,14.24,14.5,783764,0
+JBGS.US,D,20240610,000000,14.33,14.51,14.105,14.38,1185369,0
+JBGS.US,D,20240611,000000,14.25,14.355,14.14,14.14,998173,0
+JBGS.US,D,20240612,000000,14.66,15.17,14.495,14.52,1323683,0
+JBGS.US,D,20240613,000000,14.55,14.73,14.44,14.64,831776,0
+JBGS.US,D,20240614,000000,14.48,14.82,14.48,14.7,922790,0
+JBGS.US,D,20240617,000000,14.57,14.82,14.56,14.77,1029947,0
+JBGS.US,D,20240618,000000,14.82,14.93,14.8,14.81,1012856,0
+JBGS.US,D,20240620,000000,14.7,14.99,14.66,14.82,987661,0
+JBGS.US,D,20240621,000000,14.72,14.95,14.65,14.67,3473308,0
+JBGS.US,D,20240624,000000,14.67,14.99,14.64,14.81,1114061,0
+JBGS.US,D,20240625,000000,14.77,14.83,14.625,14.82,1142519,0
+JBGS.US,D,20240626,000000,14.66,14.965,14.66,14.93,970377,0
+JBGS.US,D,20240627,000000,14.93,15.11,14.82,15.1,982589,0
+JBGS.US,D,20240628,000000,15.26,15.31,14.97,15.23,1105943,0
+JBGS.US,D,20240701,000000,15.21,15.48,15.08,15.1,851883,0
+JBGS.US,D,20240702,000000,15.13,15.44,15.1,15.42,578161,0
+JBGS.US,D,20240703,000000,15.47,15.71,15.4,15.56,385474,0
+JBGS.US,D,20240705,000000,15.53,15.625,15.41,15.41,518342,0
+JBGS.US,D,20240708,000000,15.52,15.77,15.52,15.69,587767,0
+JBGS.US,D,20240709,000000,15.69,15.825,15.625,15.71,751808,0
+JBGS.US,D,20240710,000000,15.84,15.945,15.775,15.86,708800,0
+JBGS.US,D,20240711,000000,16.34,16.53,16.22,16.34,947702,0
+JBGS.US,D,20240712,000000,16.56,16.85,16.36,16.68,1123015,0
+JBGS.US,D,20240715,000000,16.85,16.96,16.67,16.78,740075,0
+JBGS.US,D,20240716,000000,16.92,16.94,16.68,16.83,836901,0
+JBGS.US,D,20240717,000000,16.69,17.06,16.625,16.71,764182,0
+JBGS.US,D,20240718,000000,16.58,16.905,16.33,16.43,816644,0
+JBGS.US,D,20240719,000000,16.4,16.46,16.135,16.21,518924,0
+JBGS.US,D,20240722,000000,16.28,16.7,16.24,16.69,589372,0
+JBGS.US,D,20240723,000000,16.6,16.95,16.49,16.8,540522,0
+JBGS.US,D,20240724,000000,16.68,16.92,16.35,16.36,394813,0
+JBGS.US,D,20240725,000000,16.43,16.72,16.315,16.43,1143740,0
+JBGS.US,D,20240726,000000,16.66,16.965,16.55,16.91,646389,0
+JBGS.US,D,20240729,000000,16.95,16.955,16.65,16.85,450647,0
+JBGS.US,D,20240730,000000,16.97,17.17,16.785,17.13,806451,0
+JBGS.US,D,20240731,000000,16.8,17.175,16.28,16.35,3009750,0
+JBGS.US,D,20240801,000000,16.53,16.77,15.96,16.17,2275154,0
+JBGS.US,D,20240802,000000,15.81,16.195,15.81,16.06,1167503,0
+JBGS.US,D,20240805,000000,15.42,16,15.38,15.68,1277123,0
+JBGS.US,D,20240806,000000,15.68,16.69,15.63,16.48,955598,0
+JBGS.US,D,20240807,000000,16.58,16.9,16.425,16.48,1360383,0
+JBGS.US,D,20240808,000000,16.61,16.9,16.54,16.67,814226,0
+JBGS.US,D,20240809,000000,16.7,16.865,16.57,16.75,744261,0
+JBGS.US,D,20240812,000000,16.71,16.71,16.27,16.35,672240,0
+JBGS.US,D,20240813,000000,16.51,16.99,16.42,16.79,644864,0
+JBGS.US,D,20240814,000000,16.93,16.96,16.525,16.68,728173,0
+JBGS.US,D,20240815,000000,16.86,17.03,16.67,16.87,461198,0
+JBGS.US,D,20240816,000000,16.86,17.03,16.71,16.81,418591,0
+JBGS.US,D,20240819,000000,16.8,17.065,16.75,17.05,376381,0
+JBGS.US,D,20240820,000000,17,17.15,16.91,17.1,840912,0
+JBGS.US,D,20240821,000000,17.16,17.27,17.04,17.27,391008,0
+JBGS.US,D,20240822,000000,17.29,17.358,17.13,17.28,346100,0
+JBGS.US,D,20240823,000000,17.43,17.87,17.43,17.57,473454,0
+JBGS.US,D,20240826,000000,17.75,17.75,17.36,17.37,305966,0
+JBGS.US,D,20240827,000000,17.21,17.485,17.1,17.46,488949,0
+JBGS.US,D,20240828,000000,17.4,17.59,17.33,17.49,349098,0
+JBGS.US,D,20240829,000000,17.55,17.59,17.31,17.4,380065,0
+JBGS.US,D,20240830,000000,17.24,17.42,17.15,17.4,986332,0
+JBGS.US,D,20240903,000000,17.34,17.46,17.11,17.3,596627,0
+JBGS.US,D,20240904,000000,17.31,17.59,17.24,17.39,416026,0
+JBGS.US,D,20240905,000000,17.51,17.55,17.26,17.4,512892,0
+JBGS.US,D,20240906,000000,17.42,17.445,17.145,17.16,704533,0
+JBGS.US,D,20240909,000000,17.33,17.39,17.18,17.29,596437,0
+JBGS.US,D,20240910,000000,17.26,17.33,17.1,17.3,490778,0
+JBGS.US,D,20240911,000000,17.12,17.51,17,17.5,475635,0
+JBGS.US,D,20240912,000000,17.63,17.78,17.5108,17.73,345086,0
+JBGS.US,D,20240913,000000,17.81,18.255,17.63,18.23,525430,0
+JBGS.US,D,20240916,000000,18.37,18.715,18.14,18.49,938333,0
+JBGS.US,D,20240917,000000,18.51,18.73,18.4,18.45,1134880,0
+JBGS.US,D,20240918,000000,18.5,18.86,18.31,18.39,797747,0
+JBGS.US,D,20240919,000000,18.61,18.7,18.15,18.27,616459,0
+JBGS.US,D,20240920,000000,18.14,18.38,18.05,18.05,3348714,0
+JBGS.US,D,20240923,000000,18.2,18.3,17.995,18.05,730273,0
+JBGS.US,D,20240924,000000,17.99,18.12,17.97,18.01,541750,0
+JBGS.US,D,20240925,000000,18.04,18.04,17.72,17.74,402242,0
+JBGS.US,D,20240926,000000,17.86,17.9,17.68,17.75,506113,0
+JBGS.US,D,20240927,000000,17.96,17.96,17.5,17.55,596085,0
+JBGS.US,D,20240930,000000,17.525,17.745,17.445,17.48,1162213,0
+JBGS.US,D,20241001,000000,17.43,17.64,17.27,17.61,544662,0
+JBGS.US,D,20241002,000000,17.5,17.63,17.41,17.58,565374,0
+JBGS.US,D,20241003,000000,17.49,17.73,17.45,17.66,662314,0
+JBGS.US,D,20241004,000000,17.64,17.768,17.53,17.68,317882,0
+JBGS.US,D,20241007,000000,17.49,17.6,17.325,17.41,459184,0
+JBGS.US,D,20241008,000000,17.5,17.5,17.3,17.38,242568,0
+JBGS.US,D,20241009,000000,17.48,17.5,17.29,17.39,389993,0
+JBGS.US,D,20241010,000000,17.2,17.44,17.19,17.37,348629,0
+JBGS.US,D,20241011,000000,17.37,17.56,17.37,17.5,229999,0
+JBGS.US,D,20241014,000000,17.51,17.76,17.3,17.62,209122,0
+JBGS.US,D,20241015,000000,17.69,18.31,17.55,18.07,562194,0
+JBGS.US,D,20241016,000000,18.15,18.45,18.15,18.33,310807,0
+JBGS.US,D,20241017,000000,18.19,18.55,18.19,18.53,315697,0
+JBGS.US,D,20241018,000000,18.61,18.78,18.455,18.69,322605,0
+JBGS.US,D,20241021,000000,18.65,18.67,18.24,18.24,274769,0
+JBGS.US,D,20241022,000000,18.18,18.42,18.1,18.26,307668,0
+JBGS.US,D,20241023,000000,18.03,18.29,17.9854,18.08,338997,0
+JBGS.US,D,20241024,000000,18.13,18.275,17.99,18.26,442466,0
+JBGS.US,D,20241025,000000,18.38,18.405,17.98,17.98,369564,0
+JBGS.US,D,20241028,000000,18.13,18.33,18.07,18.16,291117,0
+JBGS.US,D,20241029,000000,18.01,18.24,17.86,17.91,404276,0
+JBGS.US,D,20241030,000000,18.03,18.36,17.57,17.62,390788,0
+JBGS.US,D,20241031,000000,17.62,17.62,16.965,17,522338,0
+JBGS.US,D,20241101,000000,17.22,17.42,16.75,16.78,389026,0
+JBGS.US,D,20241104,000000,16.83,17.01,16.73,16.9,295906,0
+JBGS.US,D,20241105,000000,16.78,17.1,16.78,17.1,268148,0
+JBGS.US,D,20241106,000000,17.49,17.91,17.02,17.43,914907,0
+JBGS.US,D,20241107,000000,17.36,17.5,17.04,17.25,431962,0
+JBGS.US,D,20241108,000000,17.32,17.58,17.26,17.4,565147,0
+JBGS.US,D,20241111,000000,17.37,17.5451,16.66,16.7,716682,0
+JBGS.US,D,20241112,000000,16.65,16.71,15.49,15.65,919718,0
+JBGS.US,D,20241113,000000,15.71,15.89,15.47,15.66,512756,0
+JBGS.US,D,20241114,000000,15.62,15.68,15.23,15.4,1059032,0
+JBGS.US,D,20241115,000000,15.46,15.46,14.91,15.18,651436,0
+JBGS.US,D,20241118,000000,15.18,15.2,14.81,14.91,534373,0
+JBGS.US,D,20241119,000000,14.8793,15.155,14.87,15.09,372444,0
+JBGS.US,D,20241120,000000,14.95,15.525,14.78,15.5,915016,0
+JBGS.US,D,20241121,000000,15.6,15.83,15.5,15.61,632530,0
+JBGS.US,D,20241122,000000,15.83,16.63,15.72,16.57,1451405,0
+JBGS.US,D,20241125,000000,16.78,16.93,16.57,16.67,782518,0
+JBGS.US,D,20241126,000000,16.645,16.815,16.5,16.73,473579,0
+JBGS.US,D,20241127,000000,16.84,16.99,16.73,16.76,304821,0
+JBGS.US,D,20241129,000000,16.96,17.26,16.9,17.09,735381,0
+JBGS.US,D,20241202,000000,16.995,17,16.5,16.75,552307,0
+JBGS.US,D,20241203,000000,16.585,16.585,16.03,16.41,1010250,0
+JBGS.US,D,20241204,000000,16.49,16.49,16.22,16.29,470614,0
+JBGS.US,D,20241205,000000,16.325,16.35,16.16,16.25,534957,0
+JBGS.US,D,20241206,000000,16.56,16.6,16.28,16.37,433690,0
+JBGS.US,D,20241209,000000,16.435,17.07,16.435,16.6,562390,0
+JBGS.US,D,20241210,000000,16.62,16.64,16.25,16.35,464296,0
+JBGS.US,D,20241211,000000,16.495,16.56,16.2,16.26,456312,0
+JBGS.US,D,20241212,000000,16.38,16.49,16.25,16.25,335628,0
+JBGS.US,D,20241213,000000,16.29,16.34,16.15,16.31,306865,0
+JBGS.US,D,20241216,000000,16.51,16.93,16.37,16.61,992908,0
+JBGS.US,D,20241217,000000,16.63,16.825,16.43,16.47,836316,0
+JBGS.US,D,20241218,000000,16.6,16.62,15.33,15.34,778594,0
+JBGS.US,D,20241219,000000,15.475,15.56,15.125,15.14,667011,0
+JBGS.US,D,20241220,000000,15.08,15.6461,15.03,15.36,2244895,0
+JBGS.US,D,20241223,000000,15.36,15.38,15.13,15.36,508822,0
+JBGS.US,D,20241224,000000,15.46,15.6,15.315,15.58,318961,0
+JBGS.US,D,20241226,000000,15.535,15.705,15.4317,15.53,283058,0
+JBGS.US,D,20241227,000000,15.46,15.53,15.18,15.23,295200,0
+JBGS.US,D,20241230,000000,15.11,15.23,14.96,15.16,389402,0
+JBGS.US,D,20241231,000000,15.225,15.41,15.13,15.37,563740,0
+JBGS.US,D,20250102,000000,15.415,15.49,15.28,15.44,439479,0
+JBGS.US,D,20250103,000000,15.42,15.655,15.375,15.56,429468,0
+JBGS.US,D,20250106,000000,15.52,15.59,15.16,15.17,398876,0
+JBGS.US,D,20250107,000000,15.27,15.38,14.88,15.07,594261,0
+JBGS.US,D,20250108,000000,14.995,15.05,14.76,14.94,467651,0
+JBGS.US,D,20250110,000000,14.7,14.7,14.2,14.26,561691,0
+JBGS.US,D,20250113,000000,14.11,14.785,14.11,14.75,596204,0
+JBGS.US,D,20250114,000000,14.82,15.14,14.77,15.06,448757,0
+JBGS.US,D,20250115,000000,15.58,15.76,15.22,15.3,483242,0
+JBGS.US,D,20250116,000000,15.36,15.73,15.27,15.42,494830,0
+JBGS.US,D,20250117,000000,15.61,15.7,15.415,15.42,347065,0
+JBGS.US,D,20250121,000000,15.47,15.74,15.44,15.54,401320,0
+JBGS.US,D,20250122,000000,15.415,15.51,15.29,15.37,437049,0
+JBGS.US,D,20250123,000000,15.31,15.33,14.92,14.92,608588,0
+JBGS.US,D,20250124,000000,14.83,15.36,14.83,15.2,513729,0
+JBGS.US,D,20250127,000000,14.99,15.88,14.99,15.68,562363,0
+JBGS.US,D,20250128,000000,15.55,15.61,15.2,15.25,495731,0
+JBGS.US,D,20250129,000000,15.215,15.24,14.67,14.77,516269,0
+JBGS.US,D,20250130,000000,15.05,15.64,15.05,15.38,481590,0
+JBGS.US,D,20250131,000000,15.355,15.63,15.28,15.51,492697,0
+JBGS.US,D,20250203,000000,15.32,15.41,15.15,15.23,904287,0
+JBGS.US,D,20250204,000000,15.17,15.415,15.09,15.31,381071,0
+JBGS.US,D,20250205,000000,15.485,15.49,14.86,15.01,809924,0
+JBGS.US,D,20250206,000000,15.135,15.155,14.95,15.11,419170,0
+JBGS.US,D,20250207,000000,15.04,15.105,14.93,15.09,361442,0
+JBGS.US,D,20250210,000000,15.09,15.2251,14.91,15,459692,0
+JBGS.US,D,20250211,000000,15.045,15.17,14.98,15.06,446795,0
+JBGS.US,D,20250212,000000,14.95,15.03,14.58,14.95,607872,0
+JBGS.US,D,20250213,000000,15.0312,15.36,14.99,15.32,453191,0
+JBGS.US,D,20250214,000000,15.41,15.69,15.18,15.19,747289,0
+JBGS.US,D,20250218,000000,15.1,15.19,14.825,14.96,1336584,0
+JBGS.US,D,20250219,000000,14.73,15.04,14.36,14.59,1554552,0
+JBGS.US,D,20250220,000000,14.76,15.1,14.49,14.92,1182177,0
+JBGS.US,D,20250221,000000,15,15.25,14.88,14.92,977538,0
+JBGS.US,D,20250224,000000,14.91,15.26,14.862,15.14,802473,0
+JBGS.US,D,20250225,000000,15.155,15.87,15.155,15.52,1118243,0
+JBGS.US,D,20250226,000000,15.54,15.9,15.49,15.57,798281,0
+JBGS.US,D,20250227,000000,15.63,16,15.63,15.84,846447,0
+JBGS.US,D,20250228,000000,15.895,15.97,15.17,15.34,1621559,0
+JBGS.US,D,20250303,000000,15.375,15.72,15.04,15.05,893548,0
+JBGS.US,D,20250304,000000,15,15.42,14.83,14.98,993608,0
+JBGS.US,D,20250305,000000,14.925,15.33,14.86,15.28,1748354,0
+JBGS.US,D,20250306,000000,15.15,15.19,14.87,14.94,853926,0
+JBGS.US,D,20250307,000000,15.03,15.265,14.92,15.17,586531,0
+JBGS.US,D,20250310,000000,15.205,15.49,14.57,14.62,1182186,0
+JBGS.US,D,20250311,000000,14.69,14.92,14,14,1733458,0
+JBGS.US,D,20250312,000000,14.1,14.64,14.02,14.57,2343502,0
+JBGS.US,D,20250313,000000,14.6,14.7,14.17,14.23,834925,0
+JBGS.US,D,20250314,000000,14.32,14.69,14.24,14.64,849152,0
+JBGS.US,D,20250317,000000,14.75,15.36,14.68,15.02,1072743,0
+JBGS.US,D,20250318,000000,15.08,15.42,14.87,15.37,1473508,0
+JBGS.US,D,20250319,000000,15.46,16,15.25,15.74,999074,0
+JBGS.US,D,20250320,000000,15.71,16.05,15.62,15.83,1812095,0
+JBGS.US,D,20250321,000000,15.65,15.76,15.255,15.43,2026975,0
+JBGS.US,D,20250324,000000,15.555,16.13,15.5,15.87,1068100,0
+JBGS.US,D,20250325,000000,15.815,16.27,15.59,15.73,2102555,0
+JBGS.US,D,20250326,000000,15.79,15.89,15.66,15.82,693489,0
+JBGS.US,D,20250327,000000,15.86,16.12,15.795,15.96,714192,0
+JBGS.US,D,20250328,000000,16.025,16.1,15.74,15.92,725291,0
+JBGS.US,D,20250331,000000,15.98,16.25,15.82,16.11,4148709,0
+JBGS.US,D,20250401,000000,16.1,16.47,15.81,15.94,1179450,0
+JBGS.US,D,20250402,000000,15.805,16.585,15.78,16.48,1257970,0
+JBGS.US,D,20250403,000000,16.105,16.4,15.44,15.54,1289324,0
+JBGS.US,D,20250404,000000,15.31,15.65,14.98,15.29,1304345,0
+JBGS.US,D,20250407,000000,14.5935,15.65,14.41,14.95,1602965,0
+JBGS.US,D,20250408,000000,15.005,15.38,14.22,14.37,2046791,0
+JBGS.US,D,20250409,000000,14.155,15.58,13.8,15.24,1469164,0
+JBGS.US,D,20250410,000000,14.93,15.09,14.52,15.07,752352,0
+JBGS.US,D,20250411,000000,15.1,15.57,14.71,15.43,843525,0
+JBGS.US,D,20250414,000000,15.355,15.635,15.21,15.45,1722427,0
+JBGS.US,D,20250415,000000,15.355,15.5,15.12,15.18,916312,0
+JBGS.US,D,20250416,000000,15.27,15.5,15.11,15.25,546630,0
+JBGS.US,D,20250417,000000,15.35,15.5,14.88,14.91,924046,0
+JBGS.US,D,20250421,000000,14.76,14.94,14.39,14.5,784505,0
+JBGS.US,D,20250422,000000,14.675,14.91,14.48,14.55,663044,0
+JBGS.US,D,20250423,000000,14.78,15.105,14.51,14.58,584562,0
+JBGS.US,D,20250424,000000,14.545,14.82,14.48,14.67,593157,0
+JBGS.US,D,20250425,000000,14.605,14.76,14.46,14.63,490837,0
+JBGS.US,D,20250428,000000,14.66,14.83,14.41,14.68,646913,0
+JBGS.US,D,20250429,000000,14.595,14.62,13.97,14.21,1085845,0
+JBGS.US,D,20250430,000000,14.07,14.26,13.28,13.98,2305911,0
+JBGS.US,D,20250501,000000,13.955,14.675,13.81,14.51,2783779,0
+JBGS.US,D,20250502,000000,14.82,15.17,14.76,15.14,1909276,0
+JBGS.US,D,20250505,000000,15,15.26,14.69,14.84,1603141,0
+JBGS.US,D,20250506,000000,14.725,15.31,14.66,15.14,1439534,0
+JBGS.US,D,20250507,000000,15.34,15.545,15.22,15.33,1427486,0
+JBGS.US,D,20250508,000000,15.18,15.76,15.03,15.61,1324874,0
+JBGS.US,D,20250509,000000,15.61,16.36,15.56,16.12,3010661,0
+JBGS.US,D,20250512,000000,16.52,16.73,16.06,16.41,2214741,0
+JBGS.US,D,20250513,000000,16.545,16.725,16.09,16.62,1589043,0
+JBGS.US,D,20250514,000000,16.605,16.64,16.03,16.15,1110695,0
+JBGS.US,D,20250515,000000,16.155,16.54,16.105,16.5,552528,0
+JBGS.US,D,20250516,000000,16.35,16.57,16.075,16.56,1242203,0
+JBGS.US,D,20250519,000000,16.44,16.63,16.28,16.55,1313295,0
+JBGS.US,D,20250520,000000,16.41,16.7,16.39,16.61,950603,0
+JBGS.US,D,20250521,000000,16.2,16.65,16.2,16.39,3291984,0
+JBGS.US,D,20250522,000000,16.21,16.53,16.03,16.45,922213,0
+JBGS.US,D,20250523,000000,16.365,16.525,16.23,16.47,1028959,0
+JBGS.US,D,20250527,000000,16.63,17.37,16.6,17.24,867166,0
+JBGS.US,D,20250528,000000,17.25,17.29,17.04,17.24,994169,0
+JBGS.US,D,20250529,000000,17.255,17.512,17.23,17.23,744495,0
+JBGS.US,D,20250530,000000,17.145,17.19,16.795,17.1,1521671,0
+JBGS.US,D,20250602,000000,16.96,17.68,16.82,17.58,1686897,0
+JBGS.US,D,20250603,000000,17.55,17.71,17.36,17.43,844822,0
+JBGS.US,D,20250604,000000,17.48,17.96,17.14,17.77,4055307,0
+JBGS.US,D,20250605,000000,17.76,17.93,17.4,17.51,797523,0
+JBGS.US,D,20250606,000000,17.77,17.925,17.6,17.86,663298,0
+JBGS.US,D,20250609,000000,17.825,18.12,17.41,17.43,1826809,0
+JBGS.US,D,20250610,000000,17.37,18.085,17.21,18.02,2604750,0
+JBGS.US,D,20250611,000000,17.995,18.18,17.76,17.9,2237495,0
+JBGS.US,D,20250612,000000,17.58,18.6,17.58,18.36,1274269,0
+JBGS.US,D,20250613,000000,18.235,18.43,17.98,18.31,847155,0
+JBGS.US,D,20250616,000000,18.44,18.655,18.35,18.4,1232739,0
+JBGS.US,D,20250617,000000,18.335,18.335,18.05,18.24,1191576,0
+JBGS.US,D,20250618,000000,18.2,18.5,17.85,18.04,3335163,0
+JBGS.US,D,20250620,000000,18.11,18.125,17.24,17.87,5979116,0
+JBGS.US,D,20250623,000000,17.895,18,16.885,17.53,1237284,0
+JBGS.US,D,20250624,000000,17.535,17.68,17.04,17.18,1955151,0
+JBGS.US,D,20250625,000000,17.29,17.29,16.58,16.66,1108279,0
+JBGS.US,D,20250626,000000,16.78,17.58,16.69,17.45,2951002,0
+JBGS.US,D,20250627,000000,17.52,17.64,17.29,17.48,1705054,0
+JBGS.US,D,20250630,000000,17.56,17.56,17.02,17.3,873080,0
+JBGS.US,D,20250701,000000,17.395,17.395,16.875,17.03,1287683,0
+JBGS.US,D,20250702,000000,17.0609,17.1,16.66,16.91,1104734,0
+JBGS.US,D,20250703,000000,16.94,17.07,16.88,17.07,397032,0
+JBGS.US,D,20250707,000000,16.9945,17.21,16.78,17.03,927288,0
+JBGS.US,D,20250708,000000,17.04,17.52,17.04,17.51,1130524,0
+JBGS.US,D,20250709,000000,17.515,18.15,17.51,17.91,1133551,0
+JBGS.US,D,20250710,000000,17.865,18.45,17.79,18.34,745473,0
+JBGS.US,D,20250711,000000,18.46,18.77,18.17,18.45,660112,0
+JBGS.US,D,20250714,000000,17.7,18.74,17.7,18.48,740108,0
+JBGS.US,D,20250715,000000,18.525,18.585,18.18,18.22,804542,0
+JBGS.US,D,20250716,000000,18.325,18.5099,18.02,18.2,810056,0
+JBGS.US,D,20250717,000000,18.185,18.28,17.93,18.16,683339,0
+JBGS.US,D,20250718,000000,18.37,18.412,18.01,18.12,433475,0
+JBGS.US,D,20250721,000000,18.15,18.43,18.15,18.24,336986,0
+JBGS.US,D,20250722,000000,18.3611,18.74,18.18,18.71,486973,0
+JBGS.US,D,20250723,000000,18.78,19.27,18.72,19.12,1242600,0
+JBGS.US,D,20250724,000000,18.93,19.26,18.85,19.26,793089,0
+JBGS.US,D,20250725,000000,19.38,19.6,19.295,19.54,761643,0
+JBGS.US,D,20250728,000000,19.465,19.57,19.035,19.3,1140734,0
+JBGS.US,D,20250729,000000,19.315,19.54,18.79,19.24,1555785,0
+JBGS.US,D,20250730,000000,19.415,22.45,19.405,21.48,1853309,0
+JBGS.US,D,20250731,000000,21.415,22.4493,21.165,21.18,1490670,0
+JBGS.US,D,20250801,000000,21.25,21.25,20.56,20.91,1657209,0
+JBGS.US,D,20250804,000000,21.03,21.04,20.41,20.56,1710840,0
+JBGS.US,D,20250805,000000,20.62,20.705,19.985,20.43,1101618,0
+JBGS.US,D,20250806,000000,20.365,20.47,20.04,20.12,878251,0
+JBGS.US,D,20250807,000000,20.1,20.21,19.52,19.91,949534,0
+JBGS.US,D,20250808,000000,19.93,20.04,19.5,19.53,962987,0
+JBGS.US,D,20250811,000000,19.5,19.68,19.08,19.4,1075345,0
+JBGS.US,D,20250812,000000,19.515,20.11,19.47,19.9,2861646,0
+JBGS.US,D,20250813,000000,20,20.29,19.815,20.28,1008646,0
+JBGS.US,D,20250814,000000,20.105,20.24,19.86,20.07,700358,0
+JBGS.US,D,20250815,000000,20.145,20.19,19.58,19.73,864747,0
+JBGS.US,D,20250818,000000,19.86,19.99,19.585,19.9,2257276,0
+JBGS.US,D,20250819,000000,19.825,20.66,19.825,20.65,778092,0
+JBGS.US,D,20250820,000000,20.62,20.87,20.49,20.77,650391,0
+JBGS.US,D,20250821,000000,20.64,20.8,20.2,20.29,590800,0
+JBGS.US,D,20250822,000000,20.42,20.96,20.3,20.58,965561,0
+JBGS.US,D,20250825,000000,20.52,20.8947,20.52,20.79,633293,0
+JBGS.US,D,20250826,000000,20.75,20.84,20.6,20.82,1384969,0
+JBGS.US,D,20250827,000000,20.805,21.3,20.805,21.28,1449028,0
+JBGS.US,D,20250828,000000,21.3,21.3,20.82,21.19,585969,0
+JBGS.US,D,20250829,000000,21.135,21.45,20.99,21.44,678741,0
+JBGS.US,D,20250902,000000,21.175,21.385,21.105,21.31,897880,0
+JBGS.US,D,20250903,000000,21.21,21.51,21.025,21.5,675331,0
+JBGS.US,D,20250904,000000,21.385,22.08,21.385,21.97,1111746,0
+JBGS.US,D,20250905,000000,22.015,22.755,22.015,22.73,960592,0
+JBGS.US,D,20250908,000000,22.025,23.12,21.5201,23,1335971,0
+JBGS.US,D,20250909,000000,22.91,23.24,22.74,23.2,1049908,0
+JBGS.US,D,20250910,000000,23.145,23.43,23.02,23.23,881349,0
+JBGS.US,D,20250911,000000,23.11,23.52,23.08,23.36,1092069,0
+JBGS.US,D,20250912,000000,23.325,23.67,23.165,23.51,902300,0
+JBGS.US,D,20250915,000000,23.56,23.75,23.31,23.67,846157,0
+JBGS.US,D,20250916,000000,23.585,24.245,23.52,24.23,1386912,0
+JBGS.US,D,20250917,000000,24.23,24.3,23.78,23.87,1507459,0
+JBGS.US,D,20250918,000000,23.89,24.28,23.8,24.05,1149457,0
+JBGS.US,D,20250919,000000,23.955,24.11,23.58,23.76,6730183,0
+JBGS.US,D,20250922,000000,23.755,23.85,23.16,23.72,1200209,0
+JBGS.US,D,20250923,000000,23.81,23.825,23.18,23.3,950137,0
+JBGS.US,D,20250924,000000,23.35,23.41,22.82,22.82,817202,0
+JBGS.US,D,20250925,000000,22.54,22.815,22,22.17,955650,0
+JBGS.US,D,20250926,000000,22.185,22.33,21.83,21.88,720610,0
+JBGS.US,D,20250929,000000,21.8,21.9,21.46,21.66,802606,0
+JBGS.US,D,20250930,000000,21.8,22.315,21.59,22.25,769741,0
+JBGS.US,D,20251001,000000,22.25,22.38,21.94,22.05,869743,0
+JBGS.US,D,20251002,000000,22.07,22.07,21.75,21.82,581070,0
+JBGS.US,D,20251003,000000,22.28,22.28,21.205,21.57,836900,0
+JBGS.US,D,20251006,000000,21.42,21.85,21.4,21.82,635314,0
+JBGS.US,D,20251007,000000,21.774,21.98,21.295,21.35,481727,0
+JBGS.US,D,20251008,000000,21.3,21.47,21.03,21.32,549771,0
+JBGS.US,D,20251009,000000,21.055,21.07,20.11,20.12,768930,0
+JBGS.US,D,20251010,000000,20.11,20.249,19.97,20.08,860394,0
+JBGS.US,D,20251013,000000,20.25,20.63,20.08,20.53,621158,0
+JBGS.US,D,20251014,000000,20.62,20.9,20.3943,20.71,448472,0
+JBGS.US,D,20251015,000000,20.6625,21.09,20.6625,20.71,459673,0
+JBGS.US,D,20251016,000000,20.555,20.835,20.17,20.31,429674,0
+JBGS.US,D,20251017,000000,20.305,20.63,20.2,20.41,441575,0
+JBGS.US,D,20251020,000000,20.44,20.6,20.23,20.35,359283,0
+JBGS.US,D,20251021,000000,20.19,20.82,20.19,20.59,823271,0
+JBGS.US,D,20251022,000000,20.635,21.115,20.59,20.99,529380,0
+JBGS.US,D,20251023,000000,20.82,21.63,20.805,21.63,493871,0
+JBGS.US,D,20251024,000000,21.83,21.86,21.3,21.51,558171,0
+JBGS.US,D,20251027,000000,21.51,21.6,21.21,21.55,662966,0
+JBGS.US,D,20251028,000000,21.495,21.64,20.96,21.35,397553,0
+JBGS.US,D,20251029,000000,19.63,20.5,19.52,20.13,1250075,0
+JBGS.US,D,20251030,000000,20.18,20.18,19.165,19.42,891261,0
+JBGS.US,D,20251031,000000,19.275,19.67,19.11,19.49,835229,0
+JBGS.US,D,20251103,000000,18.99,19.13,18.32,18.96,942910,0
+JBGS.US,D,20251104,000000,18.78,19.12,18.705,18.82,533690,0
+JBGS.US,D,20251105,000000,18.865,19.02,18.46,18.77,855521,0
+JBGS.US,D,20251106,000000,18.65,18.68,18.1,18.11,741604,0
+JBGS.US,D,20251107,000000,18.08,18.79,18,18.68,651515,0
+JBGS.US,D,20251110,000000,18.63,18.71,18.17,18.18,522455,0
+JBGS.US,D,20251111,000000,18.12,18.24,17.98,18.13,378405,0
+JBGS.US,D,20251112,000000,18.05,18.37,17.97,17.98,520210,0
+JBGS.US,D,20251113,000000,17.875,17.96,17.57,17.87,403162,0
+JBGS.US,D,20251114,000000,17.595,18.07,17.45,17.96,534219,0
+JBGS.US,D,20251117,000000,17.82,18.1,17.35,17.46,962254,0
+JBGS.US,D,20251118,000000,17.07,17.735,17.07,17.71,1042562,0
+JBGS.US,D,20251119,000000,16.96,18.22,16.96,18.15,578921,0
+JBGS.US,D,20251120,000000,18.38,18.4692,17.57,17.58,819280,0
+JBGS.US,D,20251121,000000,17.585,17.77,17.39,17.76,791992,0
+JBGS.US,D,20251124,000000,17.835,18.28,17.36,18.25,1432268,0
+JBGS.US,D,20251125,000000,18.465,18.685,18.22,18.22,775232,0
+JBGS.US,D,20251126,000000,18.21,18.69,18.21,18.41,877910,0
+JBGS.US,D,20251128,000000,18.345,18.4,18.13,18.23,256680,0
+JBGS.US,D,20251201,000000,18.15,18.15,17.82,18.06,611211,0
+JBGS.US,D,20251202,000000,17.89,18.36,17.89,18.16,419047,0
+JBGS.US,D,20251203,000000,18.065,18.51,17.99,18.11,516055,0
+JBGS.US,D,20251204,000000,18.15,18.33,17.97,18.18,581706,0
+JBGS.US,D,20251205,000000,18.15,18.3,17.765,17.92,742347,0
+JBGS.US,D,20251208,000000,17.795,17.96,17.38,17.71,803407,0
+JBGS.US,D,20251209,000000,17.92,18.01,17.66,17.84,589198,0
+JBGS.US,D,20251210,000000,17.65,18.08,17.65,17.78,790104,0
+JBGS.US,D,20251211,000000,17.71,17.97,17.18,17.53,697495,0
+JBGS.US,D,20251212,000000,17.585,17.675,17.14,17.26,488983,0
+JBGS.US,D,20251215,000000,17.235,17.56,17.04,17.44,549279,0
+JBGS.US,D,20251216,000000,17.44,17.44,17.04,17.3,613249,0
+JBGS.US,D,20251217,000000,17.2,17.555,17.1,17.26,537746,0
+JBGS.US,D,20251218,000000,17.41,17.54,17.12,17.4,547667,0
+JBGS.US,D,20251219,000000,17.33,17.47,17.09,17.22,2887070,0
+JBGS.US,D,20251222,000000,17.24,17.51,17.13,17.29,525718,0
+JBGS.US,D,20251223,000000,17.17,17.36,16.83,16.9,491557,0
+JBGS.US,D,20251224,000000,16.89,17.11,16.7745,17.07,180682,0
+JBGS.US,D,20251226,000000,16.98,17.07,16.83,17.02,313007,0
+JBGS.US,D,20251229,000000,17.1,17.16,16.94,17.02,429320,0
+JBGS.US,D,20251230,000000,16.805,17.15,16.73,17.07,403581,0
+JBGS.US,D,20251231,000000,17.095,17.12,16.8501,17.01,343079,0
+JBGS.US,D,20260102,000000,16.94,17,16.55,16.7,658012,0
+JBGS.US,D,20260105,000000,16.53,17,16.53,16.79,433666,0
+JBGS.US,D,20260106,000000,16.805,17.145,16.56,17.08,495773,0
+JBGS.US,D,20260107,000000,17.08,17.16,16.785,16.92,414373,0
+JBGS.US,D,20260108,000000,16.85,17.195,16.8,17.13,312503,0
+JBGS.US,D,20260109,000000,17.225,17.45,16.8752,17.15,346552,0
+JBGS.US,D,20260112,000000,17.09,17.195,16.84,17.06,523402,0
+JBGS.US,D,20260113,000000,17.07,17.63,16.9775,17.32,568739,0
+JBGS.US,D,20260114,000000,17.28,17.4168,17.07,17.33,325631,0
+JBGS.US,D,20260115,000000,17.34,17.46,17.26,17.28,319323,0
+JBGS.US,D,20260116,000000,17.26,17.65,17.21,17.62,326670,0
+JBGS.US,D,20260120,000000,17.335,17.47,16.86,17.25,359156,0
+JBGS.US,D,20260121,000000,16.89,17.585,16.8,17.51,368497,0
+JBGS.US,D,20260122,000000,17.605,17.82,17.26,17.36,384622,0
+JBGS.US,D,20260123,000000,17.355,17.355,17.035,17.14,319512,0
+JBGS.US,D,20260126,000000,17.12,17.12,16.74,16.8,445347,0
+JBGS.US,D,20260127,000000,16.79,16.96,16.73,16.85,564055,0
+JBGS.US,D,20260128,000000,16.865,16.94,16.405,16.43,675312,0
+JBGS.US,D,20260129,000000,16.495,16.68,16.4,16.62,554919,0
+JBGS.US,D,20260130,000000,16.62,16.92,16.38,16.84,857216,0
+JBGS.US,D,20260202,000000,16.85,16.93,16.36,16.44,643924,0
+JBGS.US,D,20260203,000000,16.35,16.625,16.17,16.44,527087,0
+JBGS.US,D,20260204,000000,16.515,16.9,16.49,16.55,655635,0
+JBGS.US,D,20260205,000000,16.57,16.585,16.305,16.42,468477,0
+JBGS.US,D,20260206,000000,16.43,16.69,16.31,16.63,683503,0
+JBGS.US,D,20260209,000000,16.565,16.565,16.31,16.39,294035,0
+JBGS.US,D,20260210,000000,16.465,16.54,16.36,16.4,366912,0
+JBGS.US,D,20260211,000000,16.465,16.78,16.005,16.11,452519,0
+JBGS.US,D,20260212,000000,16.105,16.16,15.43,15.69,786175,0
+JBGS.US,D,20260213,000000,15.685,16.085,15.685,15.94,495504,0
+JBGS.US,D,20260217,000000,16.035,16.36,15.74,15.98,707188,0
+JBGS.US,D,20260218,000000,16.05,16.68,15.44,15.77,594580,0
diff --git a/daily/us/nyse stocks/1/jbtm.us.txt b/daily/us/nyse stocks/1/jbtm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..48b3a93639b18663c1e72c6b26217eb3b26d986f
--- /dev/null
+++ b/daily/us/nyse stocks/1/jbtm.us.txt	
@@ -0,0 +1,4422 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JBTM.US,D,20080718,000000,13.1076,13.1076,12.655,12.655,5750.3523975839,0
+JBTM.US,D,20080721,000000,12.655,12.655,12.2033,12.2033,2654.5487960246,0
+JBTM.US,D,20080723,000000,12.2033,12.2033,12.2033,12.2033,5527.7192911549,0
+JBTM.US,D,20080724,000000,11.8393,11.8393,11.8393,11.8393,2761.853941916,0
+JBTM.US,D,20080725,000000,12.2033,12.2033,12.2033,12.2033,2324.6105437041,0
+JBTM.US,D,20080728,000000,11.3018,11.7495,11.3018,11.7495,2761.853941916,0
+JBTM.US,D,20080729,000000,11.7495,11.7495,11.3018,11.3018,1214.4535670517,0
+JBTM.US,D,20080731,000000,10.9817,13.7199,10.9358,13.1076,2069241.3449637,0
+JBTM.US,D,20080801,000000,13.0607,13.0607,11.3018,11.884,3509523.1043771,0
+JBTM.US,D,20080804,000000,11.884,12.0566,10.8541,11.1382,1633957.5192291,0
+JBTM.US,D,20080805,000000,9.99949,12.0217,9.99949,11.7335,2125650.7575921,0
+JBTM.US,D,20080806,000000,11.0185,12.1015,10.8889,11.919,1834655.2475638,0
+JBTM.US,D,20080807,000000,11.0375,11.5082,10.7912,10.8351,2289830.6393616,0
+JBTM.US,D,20080808,000000,11.6797,11.6797,10.5569,10.8351,1310445.5414402,0
+JBTM.US,D,20080811,000000,10.0982,11.0185,10.0982,10.6208,1425101.5912512,0
+JBTM.US,D,20080812,000000,9.76215,10.8002,9.26637,10.3135,1746758.2931531,0
+JBTM.US,D,20080813,000000,10.3036,10.3485,9.91573,9.98951,1770940.0593483,0
+JBTM.US,D,20080814,000000,9.98951,10.172,9.8888,9.99949,916804.13512627,0
+JBTM.US,D,20080815,000000,9.86287,10.1172,9.78011,10.0892,561994.15455118,0
+JBTM.US,D,20080818,000000,10.182,10.7454,9.95262,10.7295,356037.47121595,0
+JBTM.US,D,20080819,000000,10.8451,11.6607,10.6565,11.2449,611528.01502795,0
+JBTM.US,D,20080820,000000,11.208,11.8213,10.8351,11.5272,363441.52628245,0
+JBTM.US,D,20080821,000000,11.0006,11.571,11.0006,11.4433,737280.62034623,0
+JBTM.US,D,20080822,000000,11.4533,12.1094,11.1991,12.0217,383372.203567,0
+JBTM.US,D,20080825,000000,11.7495,11.884,11.1811,11.2918,327640.71877612,0
+JBTM.US,D,20080826,000000,11.0185,11.216,10.2947,10.8451,552075.94994494,0
+JBTM.US,D,20080827,000000,10.4202,10.9907,10.3923,10.8889,371593.70881471,0
+JBTM.US,D,20080828,000000,10.8451,11.8113,10.8092,11.7415,270878.3023032,0
+JBTM.US,D,20080829,000000,11.216,12.0117,11.208,11.7495,588469.44288326,0
+JBTM.US,D,20080902,000000,11.3536,12.0487,11.3536,11.8393,310658.425874,0
+JBTM.US,D,20080903,000000,12.0566,12.0566,11.7056,11.8213,457510.03085968,0
+JBTM.US,D,20080904,000000,11.7415,11.8213,11.3625,11.6069,312375.30820827,0
+JBTM.US,D,20080905,000000,11.3108,12.0397,11.3108,11.8662,259482.89695028,0
+JBTM.US,D,20080908,000000,12.0666,12.4983,11.919,12.0666,732384.69770846,0
+JBTM.US,D,20080909,000000,11.6258,12.2033,11.3895,12.0297,645798.47064055,0
+JBTM.US,D,20080910,000000,12.1843,12.5722,11.884,12.5722,752118.81603418,0
+JBTM.US,D,20080911,000000,12.655,12.655,11.7675,12.297,210593.87020068,0
+JBTM.US,D,20080912,000000,11.9938,12.5632,11.9938,12.4804,249070.28639148,0
+JBTM.US,D,20080915,000000,12.645,12.9062,11.6607,12.27,193367.88430368,0
+JBTM.US,D,20080916,000000,12.645,12.645,11.5272,12.3517,429636.7670755,0
+JBTM.US,D,20080917,000000,12.645,12.645,11.9748,12.232,304614.23789001,0
+JBTM.US,D,20080918,000000,12.627,12.8354,11.9938,12.3607,300307.99212872,0
+JBTM.US,D,20080919,000000,12.3607,12.989,12.2033,12.7007,662236.21499856,0
+JBTM.US,D,20080922,000000,12.0756,13.0797,12.0756,12.655,375216.00962742,0
+JBTM.US,D,20080923,000000,12.655,12.7985,12.4286,12.617,84589.549072864,0
+JBTM.US,D,20080924,000000,12.5073,12.7367,12.3857,12.5533,413749.58837258,0
+JBTM.US,D,20080925,000000,12.3857,12.8883,12.251,12.4983,177357.35482559,0
+JBTM.US,D,20080926,000000,13.0987,13.0987,12.2221,12.6,81893.883351779,0
+JBTM.US,D,20080929,000000,12.6,12.6,11.7495,12.1094,551039.00115193,0
+JBTM.US,D,20080930,000000,12.1563,12.3857,11.4433,11.4433,394148.84934036,0
+JBTM.US,D,20081001,000000,12.3517,12.3517,11.1382,11.1811,695308.26267339,0
+JBTM.US,D,20081002,000000,11.0835,11.0933,9.90774,9.98951,510134.68067886,0
+JBTM.US,D,20081003,000000,10.0793,10.153,9.73525,9.94364,652168.58546955,0
+JBTM.US,D,20081006,000000,9.8888,9.8888,8.80449,9.12916,291357.53953918,0
+JBTM.US,D,20081007,000000,9.2204,9.43479,8.20739,8.35207,314267.68961291,0
+JBTM.US,D,20081008,000000,8.36126,9.3633,7.32192,8.94867,384583.64857856,0
+JBTM.US,D,20081009,000000,8.94867,9.47249,8.94867,9.34685,122486.31690549,0
+JBTM.US,D,20081010,000000,9.34685,9.52484,8.52379,9.17473,267341.24389612,0
+JBTM.US,D,20081013,000000,9.49093,10.0713,9.03902,9.38992,162584.34450665,0
+JBTM.US,D,20081014,000000,9.76215,10.7045,9.31164,10.2178,175929.29381858,0
+JBTM.US,D,20081015,000000,10.0982,10.182,8.14408,8.14408,342141.95624892,0
+JBTM.US,D,20081016,000000,7.51148,8.84029,7.51148,8.63237,653860.39650804,0
+JBTM.US,D,20081017,000000,8.49688,9.07492,8.4155,8.81306,107265.03181821,0
+JBTM.US,D,20081020,000000,9.34685,9.34685,8.5873,8.70497,155077.99855339,0
+JBTM.US,D,20081021,000000,9.02985,9.02985,8.57844,8.89463,90192.482251327,0
+JBTM.US,D,20081022,000000,8.6597,8.82225,8.53327,8.63237,218530.43958932,0
+JBTM.US,D,20081023,000000,7.93637,8.66837,7.93637,8.65073,146237.85966524,0
+JBTM.US,D,20081024,000000,8.16232,8.4518,7.75538,7.75538,80865.960225249,0
+JBTM.US,D,20081027,000000,7.90945,7.95452,7.61977,7.61977,192562.59428359,0
+JBTM.US,D,20081028,000000,7.80055,8.04476,7.69247,7.84612,282685.87975859,0
+JBTM.US,D,20081029,000000,7.7825,8.00857,7.55655,7.85519,205909.54929918,0
+JBTM.US,D,20081030,000000,7.85519,7.99041,7.24035,7.3667,321981.62589513,0
+JBTM.US,D,20081031,000000,7.45713,7.86388,6.91478,7.57499,526563.39937038,0
+JBTM.US,D,20081103,000000,7.4662,8.24369,7.4662,8.18965,130214.29311334,0
+JBTM.US,D,20081104,000000,8.14408,8.59628,8.14408,8.27062,295054.05138736,0
+JBTM.US,D,20081105,000000,8.27062,8.57844,7.91852,8.20739,414484.67876452,0
+JBTM.US,D,20081106,000000,8.20739,8.28907,7.4662,7.4662,162208.27507011,0
+JBTM.US,D,20081107,000000,7.94564,7.96339,7.34835,7.83685,252842.01212697,0
+JBTM.US,D,20081110,000000,8.08983,8.11735,6.72542,6.8694,339811.32859423,0
+JBTM.US,D,20081111,000000,6.77917,7.43918,6.77917,7.39411,316908.19848331,0
+JBTM.US,D,20081112,000000,6.7343,7.29459,6.7343,6.77917,237849.37725709,0
+JBTM.US,D,20081113,000000,6.77917,8.23462,6.71605,7.43918,461621.7233658,0
+JBTM.US,D,20081114,000000,7.23148,7.55655,6.57165,6.96952,196432.59949849,0
+JBTM.US,D,20081117,000000,7.02337,7.55655,6.92385,7.05977,243983.82190585,0
+JBTM.US,D,20081118,000000,7.05977,7.24942,6.82464,7.16855,422212.65497237,0
+JBTM.US,D,20081119,000000,7.16855,7.80055,7.1228,7.17723,385873.31603292,0
+JBTM.US,D,20081120,000000,6.67058,6.67058,5.28762,5.2964,599507.83298445,0
+JBTM.US,D,20081121,000000,6.46307,6.72542,5.41455,6.61682,577114.15160356,0
+JBTM.US,D,20081124,000000,7.14073,7.29459,5.93847,7.10444,554116.75342054,0
+JBTM.US,D,20081125,000000,7.23148,8.33373,7.20405,7.58418,791548.94431604,0
+JBTM.US,D,20081126,000000,7.58418,7.58418,6.8694,6.8694,270931.45345024,0
+JBTM.US,D,20081128,000000,6.77917,8.16232,6.64385,7.89119,224610.73023921,0
+JBTM.US,D,20081201,000000,7.1228,7.77373,6.50784,6.64385,167539.43540243,0
+JBTM.US,D,20081202,000000,7.0144,7.89119,7.0144,7.89119,416454.27976014,0
+JBTM.US,D,20081203,000000,7.3667,7.48425,6.79741,7.32192,348159.06723349,0
+JBTM.US,D,20081204,000000,7.14073,7.95452,7.14073,7.61089,278928.19394873,0
+JBTM.US,D,20081205,000000,7.41207,7.51148,6.99635,7.32192,102086.30496416,0
+JBTM.US,D,20081208,000000,7.61977,8.05383,7.52922,7.77373,157048.60240084,0
+JBTM.US,D,20081209,000000,7.4662,7.82768,7.4032,7.71939,366941.47917181,0
+JBTM.US,D,20081210,000000,7.68339,7.68339,7.09547,7.13196,143983.44874968,0
+JBTM.US,D,20081211,000000,7.57499,7.82768,6.92385,7.67432,325576.84970841,0
+JBTM.US,D,20081212,000000,7.30377,7.60222,6.57165,7.03265,176270.26344103,0
+JBTM.US,D,20081215,000000,7.20405,7.97227,7.07772,7.88192,331641.09472902,0
+JBTM.US,D,20081216,000000,7.27655,8.20739,7.27655,8.1354,326918.66545796,0
+JBTM.US,D,20081217,000000,8.08085,8.08085,7.52045,7.68339,219674.69352821,0
+JBTM.US,D,20081218,000000,7.86388,8.18965,7.64709,8.14408,244461.1793773,0
+JBTM.US,D,20081219,000000,7.94564,8.43395,7.77373,8.27062,438308.4268561,0
+JBTM.US,D,20081222,000000,8.05383,8.25267,7.7467,8.0271,142478.16815172,0
+JBTM.US,D,20081223,000000,8.0629,8.50555,8.0629,8.33373,284584.27827422,0
+JBTM.US,D,20081224,000000,8.23462,8.23462,7.21313,7.35772,143068.84788004,0
+JBTM.US,D,20081226,000000,7.3667,7.68339,7.25849,7.43918,257905.41102048,0
+JBTM.US,D,20081229,000000,7.5027,7.51148,6.70697,6.95128,401516.80174097,0
+JBTM.US,D,20081230,000000,7.00502,8.11735,6.88775,8.01793,215555.98105928,0
+JBTM.US,D,20081231,000000,7.88192,8.1354,7.32192,7.38454,310920.17020184,0
+JBTM.US,D,20090102,000000,7.48425,8.1354,7.48425,8.0271,205674.88197078,0
+JBTM.US,D,20090105,000000,8.01793,8.27062,7.80983,7.99949,490853.85138064,0
+JBTM.US,D,20090106,000000,8.24369,8.95776,8.23462,8.81306,403079.24489329,0
+JBTM.US,D,20090107,000000,8.81306,8.98487,8.36126,8.9394,242926.81607624,0
+JBTM.US,D,20090108,000000,8.76779,9.03902,8.63237,9.00273,362120.77042134,0
+JBTM.US,D,20090109,000000,9.00273,9.20185,8.88536,9.18332,164884.88660641,0
+JBTM.US,D,20090112,000000,9.22898,9.78011,8.78585,9.26637,316895.16140952,0
+JBTM.US,D,20090113,000000,9.12916,9.84393,9.12916,9.2204,309033.80590817,0
+JBTM.US,D,20090114,000000,8.9763,9.0118,8.36126,8.56907,141853.39146115,0
+JBTM.US,D,20090115,000000,8.47832,8.71375,7.27655,8.14408,461557.54084863,0
+JBTM.US,D,20090116,000000,8.07187,9.43479,8.0271,9.0118,565654.56373346,0
+JBTM.US,D,20090120,000000,9.00273,9.00273,7.63802,8.00857,515493.92086245,0
+JBTM.US,D,20090121,000000,8.00857,8.84917,7.84612,8.77697,448788.22848754,0
+JBTM.US,D,20090122,000000,9.48195,9.48195,7.77373,8.25267,477285.26611046,0
+JBTM.US,D,20090123,000000,8.42447,9.03902,7.85519,8.84029,236710.13757735,0
+JBTM.US,D,20090126,000000,8.6956,8.78585,8.25267,8.40643,192383.08380588,0
+JBTM.US,D,20090127,000000,8.59628,8.79532,8.33373,8.79532,157094.73358506,0
+JBTM.US,D,20090128,000000,9.13845,9.13845,8.86752,9.02985,135029.98760465,0
+JBTM.US,D,20090129,000000,8.81306,8.9037,8.18018,8.43395,241223.9736676,0
+JBTM.US,D,20090130,000000,8.75892,9.32112,8.46935,8.76779,579483.89047964,0
+JBTM.US,D,20090202,000000,8.46935,8.60477,8.16232,8.36126,326796.31753461,0
+JBTM.US,D,20090203,000000,8.5873,9.44347,8.27062,8.86752,490384.51672385,0
+JBTM.US,D,20090204,000000,8.79532,8.86752,8.49688,8.61393,279253.11794189,0
+JBTM.US,D,20090205,000000,8.80449,9.48195,8.44262,9.43479,373334.65959291,0
+JBTM.US,D,20090206,000000,9.22898,9.49093,8.98487,9.31164,307679.95593664,0
+JBTM.US,D,20090209,000000,9.31164,9.31164,9.03902,9.18332,187680.71157145,0
+JBTM.US,D,20090210,000000,9.31164,10.0364,9.26637,9.74422,307312.91216658,0
+JBTM.US,D,20090211,000000,9.67042,9.8888,9.44347,9.65247,232975.51735959,0
+JBTM.US,D,20090212,000000,9.72526,9.72526,9.33797,9.57967,174655.67199352,0
+JBTM.US,D,20090213,000000,9.45355,10.0364,9.41775,9.87184,215245.09699173,0
+JBTM.US,D,20090217,000000,9.57967,9.57967,8.94867,9.06635,288700.98503949,0
+JBTM.US,D,20090218,000000,9.08409,9.63353,8.94867,9.10235,315014.81422683,0
+JBTM.US,D,20090219,000000,9.40907,9.44347,9.15649,9.31164,507632.5653611,0
+JBTM.US,D,20090220,000000,8.98487,9.3296,8.94867,9.12039,155654.63835609,0
+JBTM.US,D,20090223,000000,9.08409,9.37227,8.9763,9.03902,235442.53286326,0
+JBTM.US,D,20090224,000000,9.32112,9.94364,8.94867,9.88182,1354097.6759296,0
+JBTM.US,D,20090225,000000,9.41775,9.79805,8.60477,8.78585,333948.6567916,0
+JBTM.US,D,20090226,000000,9.06635,9.12916,8.67745,8.92156,325649.05504022,0
+JBTM.US,D,20090227,000000,8.68653,9.31164,8.67745,8.75892,446301.15594725,0
+JBTM.US,D,20090302,000000,8.75892,8.94867,8.1354,8.14408,179725.08799801,0
+JBTM.US,D,20090303,000000,8.04476,8.307,7.93637,8.22555,240432.72357313,0
+JBTM.US,D,20090304,000000,8.39745,8.84917,7.73773,8.29803,339846.42840831,0
+JBTM.US,D,20090305,000000,8.38837,8.71375,7.58418,7.98124,585933.23060327,0
+JBTM.US,D,20090306,000000,7.90027,8.21677,7.39411,7.99949,436181.37812304,0
+JBTM.US,D,20090309,000000,7.91852,9.02985,7.85519,8.51482,610285.48160965,0
+JBTM.US,D,20090310,000000,8.32506,9.12039,8.32506,8.82225,562269.93880463,0
+JBTM.US,D,20090311,000000,8.70497,9.38165,8.59628,8.92156,378351.92730222,0
+JBTM.US,D,20090312,000000,8.80449,9.4999,8.40643,9.33797,621960.68262336,0
+JBTM.US,D,20090313,000000,9.43479,9.43479,8.35207,9.22898,442546.47869288,0
+JBTM.US,D,20090316,000000,9.26637,9.70832,9.12039,9.17473,288210.59049425,0
+JBTM.US,D,20090317,000000,9.17473,9.5697,8.79532,9.5697,255111.46581998,0
+JBTM.US,D,20090318,000000,9.63353,9.67042,9.0484,9.38992,334025.87638258,0
+JBTM.US,D,20090319,000000,9.49093,10.528,9.38165,10.3395,433251.04507356,0
+JBTM.US,D,20090320,000000,10.2767,10.2767,9.44347,9.56073,373519.18432976,0
+JBTM.US,D,20090323,000000,9.8888,10.2358,9.6076,9.88182,384669.89383601,0
+JBTM.US,D,20090324,000000,9.8888,10.5379,9.78011,10.2628,310730.63120582,0
+JBTM.US,D,20090325,000000,10.1351,10.6297,9.52484,9.57967,231638.71586919,0
+JBTM.US,D,20090326,000000,9.78011,10.6565,9.63353,10.5021,225167.31300529,0
+JBTM.US,D,20090327,000000,10.3215,10.3215,9.20185,9.30257,234116.762743,0
+JBTM.US,D,20090330,000000,9.33797,9.79008,8.82225,9.65247,268417.30391051,0
+JBTM.US,D,20090331,000000,9.91573,9.9247,9.43479,9.45355,146801.46239413,0
+JBTM.US,D,20090401,000000,9.45355,9.89777,9.07492,9.78011,95167.630183732,0
+JBTM.US,D,20090402,000000,10.163,10.3485,9.52484,9.71629,171375.34365509,0
+JBTM.US,D,20090403,000000,9.65247,9.84393,9.2565,9.83395,174959.53609824,0
+JBTM.US,D,20090406,000000,9.83395,9.90774,9.05687,9.2938,185136.4764768,0
+JBTM.US,D,20090407,000000,9.2204,9.37227,8.9037,9.00273,118796.82502012,0
+JBTM.US,D,20090408,000000,8.95776,9.24783,8.84917,9.14692,190624.08169472,0
+JBTM.US,D,20090409,000000,9.37227,9.38165,8.67745,8.81306,405569.32598907,0
+JBTM.US,D,20090413,000000,8.99425,9.80703,8.80449,9.73525,255764.3223618,0
+JBTM.US,D,20090414,000000,9.61557,9.61557,8.92156,9.02107,248616.99736398,0
+JBTM.US,D,20090415,000000,9.03902,10.0553,9.02107,9.96259,296990.55827257,0
+JBTM.US,D,20090416,000000,9.9805,9.9805,9.56073,9.71629,176283.30051484,0
+JBTM.US,D,20090417,000000,9.8529,10.0793,9.57967,9.95262,110543.35445297,0
+JBTM.US,D,20090420,000000,9.57967,9.90774,9.28473,9.35332,144169.97919022,0
+JBTM.US,D,20090421,000000,9.23875,9.84393,9.17473,9.83395,174129.17478236,0
+JBTM.US,D,20090422,000000,9.67042,9.93367,9.40019,9.8888,328415.9232413,0
+JBTM.US,D,20090423,000000,9.90774,10.3745,9.56073,9.68039,175736.74626707,0
+JBTM.US,D,20090424,000000,9.68039,10.3845,9.68039,10.0793,202670.33788583,0
+JBTM.US,D,20090427,000000,9.86287,9.97057,8.86752,9.16516,246585.21955485,0
+JBTM.US,D,20090428,000000,9.16516,9.63353,9.13845,9.6076,249707.09730401,0
+JBTM.US,D,20090429,000000,9.78011,10.5379,9.66145,10.191,310611.29183796,0
+JBTM.US,D,20090430,000000,10.1172,10.3845,9.66145,9.96259,269239.64241174,0
+JBTM.US,D,20090501,000000,10.0793,10.4103,9.74422,10.3036,195632.32373755,0
+JBTM.US,D,20090504,000000,10.3315,11.7056,10.172,11.6069,359202.47159383,0
+JBTM.US,D,20090505,000000,10.6665,11.59,10.6665,11.1292,362823.76955471,0
+JBTM.US,D,20090506,000000,11.3895,11.571,11.0085,11.3018,143119.99332341,0
+JBTM.US,D,20090507,000000,11.4982,11.4982,10.8631,10.9268,318809.60555443,0
+JBTM.US,D,20090508,000000,11.1382,12.316,10.9548,11.1562,502423.75295214,0
+JBTM.US,D,20090511,000000,11.235,11.7675,10.9907,11.4175,261888.73849227,0
+JBTM.US,D,20090512,000000,11.3108,12.0037,11.1292,11.6338,695924.01369749,0
+JBTM.US,D,20090513,000000,11.2449,12.0666,11.2449,11.581,233659.46230818,0
+JBTM.US,D,20090514,000000,11.6607,12.1843,11.3536,11.9938,235220.90260867,0
+JBTM.US,D,20090515,000000,12.0856,12.3687,11.8213,12.2132,226946.37215306,0
+JBTM.US,D,20090518,000000,12.2132,12.7895,12.1184,12.3437,182242.24609322,0
+JBTM.US,D,20090519,000000,12.4465,12.943,12.4206,12.7457,136722.80149497,0
+JBTM.US,D,20090520,000000,12.7547,12.7895,12.3687,12.4386,158017.35726936,0
+JBTM.US,D,20090521,000000,12.3857,12.8453,12.1753,12.7107,177048.47646171,0
+JBTM.US,D,20090522,000000,12.5722,12.7716,12.1563,12.241,187704.78001538,0
+JBTM.US,D,20090526,000000,12.0217,12.4206,11.9848,12.288,262931.70439626,0
+JBTM.US,D,20090527,000000,12.1653,12.5722,12.1653,12.2132,393809.88542156,0
+JBTM.US,D,20090528,000000,12.3607,12.9341,12.1374,12.8174,257863.29124359,0
+JBTM.US,D,20090529,000000,12.8085,13.5922,12.8085,13.5922,939374.31842938,0
+JBTM.US,D,20090601,000000,13.6012,13.7199,13.2742,13.5115,194446.95287359,0
+JBTM.US,D,20090602,000000,13.6919,13.6919,13.2911,13.4945,287111.46488774,0
+JBTM.US,D,20090603,000000,13.4317,13.5035,12.7457,12.989,104042.86888597,0
+JBTM.US,D,20090604,000000,13.2273,13.2273,12.636,12.999,160832.36235831,0
+JBTM.US,D,20090605,000000,13.1076,13.5375,12.943,13.3868,169086.8357773,0
+JBTM.US,D,20090608,000000,13.4845,13.5553,13.1076,13.5285,138917.04130068,0
+JBTM.US,D,20090609,000000,13.6551,13.6551,12.8533,13.4845,182337.51701714,0
+JBTM.US,D,20090610,000000,13.4775,13.4775,12.655,13.1993,106981.2247501,0
+JBTM.US,D,20090611,000000,13.0518,13.2462,12.7007,13.0797,129057.00210063,0
+JBTM.US,D,20090612,000000,12.9162,13.3689,12.6818,12.8803,93997.302097234,0
+JBTM.US,D,20090615,000000,12.953,12.953,12.0397,12.1753,153989.90431702,0
+JBTM.US,D,20090616,000000,12.4554,12.591,11.9748,12.1274,218298.78081641,0
+JBTM.US,D,20090617,000000,11.9748,12.3607,11.8662,11.9659,238106.10732577,0
+JBTM.US,D,20090618,000000,11.919,12.4206,11.8113,12.297,155788.01764958,0
+JBTM.US,D,20090619,000000,12.4634,12.655,12.0756,12.1653,95914.754797649,0
+JBTM.US,D,20090622,000000,12.0297,12.0297,11.3277,11.3985,184534.76537835,0
+JBTM.US,D,20090623,000000,11.3277,11.4175,10.6476,10.8002,387238.19737458,0
+JBTM.US,D,20090624,000000,10.7822,11.0655,10.1271,10.182,324275.14803208,0
+JBTM.US,D,20090625,000000,10.3036,10.8002,10.0713,10.7135,350824.64739965,0
+JBTM.US,D,20090626,000000,10.6297,12.3857,10.172,12.2221,3040842.3069745,0
+JBTM.US,D,20090629,000000,12.0756,12.1843,11.3715,11.544,434324.09653247,0
+JBTM.US,D,20090630,000000,11.6967,11.901,11.2449,11.3207,247674.31664306,0
+JBTM.US,D,20090701,000000,11.4812,11.9659,11.4354,11.6428,241845.74180267,0
+JBTM.US,D,20090702,000000,11.59,11.59,11.216,11.3895,157217.08150841,0
+JBTM.US,D,20090706,000000,11.3108,11.3625,10.4652,10.511,435799.29157553,0
+JBTM.US,D,20090707,000000,10.4841,11.7953,10.3923,11.0755,338490.57273312,0
+JBTM.US,D,20090708,000000,11.1382,11.6168,10.9079,11.5272,220019.67455799,0
+JBTM.US,D,20090709,000000,11.5272,11.8113,11.208,11.2539,166226.70235596,0
+JBTM.US,D,20090710,000000,11.1811,11.4623,10.8451,11.3457,130979.4690602,0
+JBTM.US,D,20090713,000000,11.3457,11.8492,10.8631,11.7495,206410.97521456,0
+JBTM.US,D,20090714,000000,11.7495,11.7675,10.9638,11.1752,182408.71949713,0
+JBTM.US,D,20090715,000000,11.3207,11.6338,11.2918,11.562,291955.23923031,0
+JBTM.US,D,20090716,000000,11.552,12.3259,11.5082,12.1374,210619.94434826,0
+JBTM.US,D,20090717,000000,12.1653,12.2033,11.4533,11.6168,221087.71175776,0
+JBTM.US,D,20090720,000000,11.6867,11.8492,11.1991,11.216,252749.74975854,0
+JBTM.US,D,20090721,000000,11.3018,12.297,11.0375,12.297,239197.21011764,0
+JBTM.US,D,20090722,000000,12.288,12.5353,11.91,11.9848,148731.95216834,0
+JBTM.US,D,20090723,000000,11.937,12.989,11.8762,12.7985,198809.3583374,0
+JBTM.US,D,20090724,000000,12.7636,13.1705,12.7277,12.989,152841.6389708,0
+JBTM.US,D,20090727,000000,12.989,12.999,12.5632,12.8453,101788.45797042,0
+JBTM.US,D,20090728,000000,12.8453,13.0149,12.316,12.8174,159109.46291305,0
+JBTM.US,D,20090729,000000,12.7007,12.8703,12.307,12.4465,115033.12209927,0
+JBTM.US,D,20090730,000000,12.4206,12.98,12.3517,12.4804,130821.01847095,0
+JBTM.US,D,20090731,000000,12.4804,13.1993,12.4465,12.5263,180285.6821714,0
+JBTM.US,D,20090803,000000,12.655,13.2552,12.5163,13.2273,162989.49664628,0
+JBTM.US,D,20090804,000000,13.8205,14.4568,13.5115,14.1905,336171.9793004,0
+JBTM.US,D,20090805,000000,13.9742,14.4658,13.4775,14.2005,232706.75306895,0
+JBTM.US,D,20090806,000000,14.2275,14.6133,13.8665,14.2275,168634.54960162,0
+JBTM.US,D,20090807,000000,14.5156,14.724,14.2732,14.3202,155889.30568448,0
+JBTM.US,D,20090810,000000,14.2922,14.4109,14.1467,14.373,260715.40185027,0
+JBTM.US,D,20090811,000000,14.373,14.714,14.3481,14.5874,241241.02214872,0
+JBTM.US,D,20090812,000000,14.743,15.437,14.6043,15.2744,250131.30362842,0
+JBTM.US,D,20090813,000000,15.409,15.5197,14.9334,15.446,248922.86717236,0
+JBTM.US,D,20090814,000000,15.4749,15.5656,15.0072,15.3831,250584.59265592,0
+JBTM.US,D,20090817,000000,14.9234,15.3283,14.724,15.07,122884.44908231,0
+JBTM.US,D,20090818,000000,15.051,15.7093,14.8776,15.5197,185391.20084182,0
+JBTM.US,D,20090819,000000,15.418,15.5197,14.9145,15.1438,314941.60604319,0
+JBTM.US,D,20090820,000000,15.07,16.0722,15.07,16.0552,288083.22831175,0
+JBTM.US,D,20090821,000000,16.2905,16.9128,16.135,16.2716,183611.13884221,0
+JBTM.US,D,20090824,000000,16.4302,16.4302,16.097,16.3165,130184.20755842,0
+JBTM.US,D,20090825,000000,16.468,16.5408,16.097,16.145,157643.29353648,0
+JBTM.US,D,20090826,000000,16.0802,16.0802,15.6374,15.792,92455.918833355,0
+JBTM.US,D,20090827,000000,15.6923,16.0891,15.2565,15.9545,73111.909869804,0
+JBTM.US,D,20090828,000000,16.0093,16.0463,15.5387,15.6464,96643.828078612,0
+JBTM.US,D,20090831,000000,15.5557,15.6194,14.9883,15.089,253139.85912071,0
+JBTM.US,D,20090901,000000,15.0152,15.5906,14.6323,14.9145,232833.11239962,0
+JBTM.US,D,20090902,000000,14.8965,15.3741,14.8965,15.08,150217.17572969,0
+JBTM.US,D,20090903,000000,15.1338,15.5107,15.061,15.5107,102592.74513869,0
+JBTM.US,D,20090904,000000,15.4927,16.0363,15.07,15.9186,215745.52005529,0
+JBTM.US,D,20090908,000000,16.0642,16.107,15.5557,15.8547,105976.36721568,0
+JBTM.US,D,20090909,000000,15.8737,16.2537,15.7282,15.9625,98345.667635414,0
+JBTM.US,D,20090910,000000,15.9625,16.0183,15.737,15.9087,94262.054980554,0
+JBTM.US,D,20090911,000000,16.145,16.145,15.792,15.9186,56417.435443125,0
+JBTM.US,D,20090914,000000,15.819,16.117,15.792,15.8647,76207.713471364,0
+JBTM.US,D,20090915,000000,15.8737,16.126,15.8737,16.126,80055.655945994,0
+JBTM.US,D,20090916,000000,16.126,16.478,16.0463,16.3952,82081.416644131,0
+JBTM.US,D,20090917,000000,16.4491,16.8759,16.3255,16.7143,89499.51163627,0
+JBTM.US,D,20090918,000000,16.7053,17.1581,16.5408,17.0852,224911.58578844,0
+JBTM.US,D,20090921,000000,16.8858,17.0385,16.5598,16.7921,93274.245927255,0
+JBTM.US,D,20090922,000000,16.9408,17.0205,16.6245,16.8948,129212.44413441,0
+JBTM.US,D,20090923,000000,16.9665,17.3995,16.7662,16.7662,126971.07029266,0
+JBTM.US,D,20090924,000000,16.9038,16.9228,16.2247,16.4491,96694.973521981,0
+JBTM.US,D,20090925,000000,16.4302,16.4302,15.7013,15.9365,79193.203371539,0
+JBTM.US,D,20090928,000000,16.0463,17.2558,15.9625,17.2378,118785.79364999,0
+JBTM.US,D,20090929,000000,17.2378,17.3435,16.5059,16.6415,101713.2440831,0
+JBTM.US,D,20090930,000000,16.6965,17.3615,16.1729,16.4212,159317.05324202,0
+JBTM.US,D,20091001,000000,16.3952,16.4401,15.2475,15.2744,170014.47372076,0
+JBTM.US,D,20091002,000000,15.2744,15.6743,15.0072,15.6194,182335.51131348,0
+JBTM.US,D,20091005,000000,15.6284,16.0363,15.5477,15.9545,95791.404022465,0
+JBTM.US,D,20091006,000000,16.0802,16.487,15.783,16.2437,100202.94922599,0
+JBTM.US,D,20091007,000000,16.2437,16.2437,15.5906,15.774,81803.626687011,0
+JBTM.US,D,20091008,000000,15.9276,16.2716,15.801,15.9545,117532.22886153,0
+JBTM.US,D,20091009,000000,15.9545,16.8389,15.9017,16.6595,103131.2765718,0
+JBTM.US,D,20091012,000000,16.6495,16.8948,16.0463,16.135,49198.907965306,0
+JBTM.US,D,20091013,000000,16.1729,16.468,15.8837,16.4491,76954.838085281,0
+JBTM.US,D,20091014,000000,16.7492,16.7492,16.2158,16.3424,106310.31687531,0
+JBTM.US,D,20091015,000000,16.2905,16.7402,16.2247,16.5957,117486.09767732,0
+JBTM.US,D,20091016,000000,16.5408,16.7402,16.3255,16.4401,91462.09266907,0
+JBTM.US,D,20091019,000000,16.5598,17.0762,16.4401,17.0125,81794.601020533,0
+JBTM.US,D,20091020,000000,17.0852,17.1212,16.3504,16.4591,297899.14203124,0
+JBTM.US,D,20091021,000000,16.4491,17.0852,16.3424,16.3603,167635.7091782,0
+JBTM.US,D,20091022,000000,16.3603,16.9228,16.3603,16.7053,170171.92145818,0
+JBTM.US,D,20091023,000000,16.7053,16.7921,16.0093,16.0363,200526.24067166,0
+JBTM.US,D,20091026,000000,16.0183,16.5229,15.5477,15.5557,125236.13662545,0
+JBTM.US,D,20091027,000000,15.6464,15.9186,15.1527,15.2376,127537.68157704,0
+JBTM.US,D,20091028,000000,15.2126,15.3643,14.724,14.8157,196937.03396936,0
+JBTM.US,D,20091029,000000,14.9145,15.107,14.1905,14.9603,221683.40574522,0
+JBTM.US,D,20091030,000000,14.9424,15.1338,14.5775,14.8407,183657.27002643,0
+JBTM.US,D,20091102,000000,14.8407,15.456,14.7798,15.089,142162.26982502,0
+JBTM.US,D,20091103,000000,14.9424,15.5557,14.8157,15.4927,112990.31292002,0
+JBTM.US,D,20091104,000000,15.6374,15.7013,14.5505,15.3013,582730.12185581,0
+JBTM.US,D,20091105,000000,15.466,15.9186,15.2565,15.9186,188595.3124411,0
+JBTM.US,D,20091106,000000,15.746,16.4591,15.6743,16.4302,179695.00244309,0
+JBTM.US,D,20091109,000000,16.4591,16.7742,16.3603,16.5778,199055.05703592,0
+JBTM.US,D,20091110,000000,16.5598,16.7742,16.0463,16.3952,493590.63402679,0
+JBTM.US,D,20091111,000000,16.6325,16.7742,15.819,16.2985,115785.26097234,0
+JBTM.US,D,20091112,000000,16.2247,16.2247,15.2914,15.5906,224090.25013905,0
+JBTM.US,D,20091113,000000,15.6833,16.2985,15.1438,15.8378,241734.42524946,0
+JBTM.US,D,20091116,000000,16.0183,17.1212,15.9625,16.6415,170220.05834606,0
+JBTM.US,D,20091117,000000,16.5318,16.5318,16.1978,16.4112,91775.985292098,0
+JBTM.US,D,20091118,000000,16.3424,16.5408,16.2247,16.468,69790.464606323,0
+JBTM.US,D,20091119,000000,16.3862,16.3862,15.6653,15.792,132242.05951514,0
+JBTM.US,D,20091120,000000,15.7013,15.9814,15.2037,15.466,85915.319193131,0
+JBTM.US,D,20091123,000000,15.7093,16.2437,15.6833,16.0093,77415.147075599,0
+JBTM.US,D,20091124,000000,15.9994,16.0263,15.5736,15.8647,82004.197053162,0
+JBTM.US,D,20091125,000000,16.0093,16.5508,15.8837,16.5408,215086.64640248,0
+JBTM.US,D,20091127,000000,15.7013,16.0093,15.6005,15.6005,72798.017246777,0
+JBTM.US,D,20091130,000000,15.6094,15.6563,14.6951,15.5197,152196.80524363,0
+JBTM.US,D,20091201,000000,15.6833,16.0093,15.5017,15.8737,161299.69131144,0
+JBTM.US,D,20091202,000000,15.8737,16.7312,15.8737,16.6865,139184.80273949,0
+JBTM.US,D,20091203,000000,16.7492,16.9576,16.3255,16.3862,158527.80885122,0
+JBTM.US,D,20091204,000000,16.5598,17.0852,16.145,16.3603,282206.51658348,0
+JBTM.US,D,20091207,000000,16.2985,16.3603,15.9365,15.9904,90611.674316584,0
+JBTM.US,D,20091208,000000,15.9276,16.2437,15.5816,15.746,77920.584398303,0
+JBTM.US,D,20091209,000000,15.765,15.8927,15.3831,15.755,105444.85574538,0
+JBTM.US,D,20091210,000000,15.765,15.9276,15.456,15.5197,86161.017891667,0
+JBTM.US,D,20091211,000000,15.5387,15.792,15.107,15.409,82457.486080667,0
+JBTM.US,D,20091214,000000,15.4749,15.6005,15.2037,15.3831,128613.74159145,0
+JBTM.US,D,20091215,000000,15.392,15.446,15.0072,15.051,140339.08519669,0
+JBTM.US,D,20091216,000000,15.2037,15.3193,14.743,14.9145,124930.26681706,0
+JBTM.US,D,20091217,000000,14.8597,15.1527,14.6323,14.7699,159442.40972086,0
+JBTM.US,D,20091218,000000,14.8686,15.1867,14.373,14.4737,457827.93489003,0
+JBTM.US,D,20091221,000000,14.5156,14.9424,14.5156,14.6323,131416.71245842,0
+JBTM.US,D,20091222,000000,14.6951,15.0252,14.5874,14.7888,146509.63251138,0
+JBTM.US,D,20091223,000000,14.9334,15.3643,14.9334,15.2475,119687.35744584,0
+JBTM.US,D,20091224,000000,15.437,15.5477,15.2744,15.3453,19405.182925226,0
+JBTM.US,D,20091228,000000,15.3831,15.427,15.1248,15.3013,59803.063223774,0
+JBTM.US,D,20091229,000000,15.3103,15.437,15.2834,15.3013,53333.666063534,0
+JBTM.US,D,20091230,000000,15.2914,15.6094,15.2565,15.6005,73694.566783476,0
+JBTM.US,D,20091231,000000,15.5656,15.8927,15.3383,15.3741,96134.379348586,0
+JBTM.US,D,20100104,000000,15.6005,16.153,15.4927,15.9087,108004.13361747,0
+JBTM.US,D,20100105,000000,15.9365,15.9365,15.1867,15.456,138510.88630923,0
+JBTM.US,D,20100106,000000,15.3013,15.5107,14.6502,14.724,146854.61354115,0
+JBTM.US,D,20100107,000000,14.7619,15.089,14.2275,14.9973,138626.21426976,0
+JBTM.US,D,20100108,000000,14.8686,15.2565,14.8686,15.2475,90841.32738583,0
+JBTM.US,D,20100111,000000,15.3193,15.3193,14.8686,15.098,53351.717396489,0
+JBTM.US,D,20100112,000000,14.9145,15.3193,14.6682,14.9424,138449.71234755,0
+JBTM.US,D,20100113,000000,15.0072,15.2296,14.8776,15.1438,48541.037164328,0
+JBTM.US,D,20100114,000000,15.107,15.3103,15.0252,15.2216,51212.634441475,0
+JBTM.US,D,20100115,000000,15.3013,15.3553,14.8407,15.2914,160267.75677759,0
+JBTM.US,D,20100119,000000,15.3193,15.7282,15.1338,15.7182,132690.33428349,0
+JBTM.US,D,20100120,000000,15.5387,15.5477,14.8068,15.1338,130421.88344231,0
+JBTM.US,D,20100121,000000,15.1438,15.3193,14.8776,14.9603,174655.67199352,0
+JBTM.US,D,20100122,000000,14.9513,15.2834,14.8407,14.9145,118654.42006016,0
+JBTM.US,D,20100125,000000,15.051,15.051,14.7699,14.9703,69100.502546759,0
+JBTM.US,D,20100126,000000,14.8776,15.2664,14.743,14.7798,106179.94613733,0
+JBTM.US,D,20100127,000000,14.6682,15.2565,14.382,15.1248,166948.75567411,0
+JBTM.US,D,20100128,000000,15.043,15.043,14.5775,14.8068,110600.51700731,0
+JBTM.US,D,20100129,000000,14.8247,15.1527,14.6861,14.9045,120915.85093851,0
+JBTM.US,D,20100201,000000,14.9045,14.9045,14.5235,14.6582,72618.506769069,0
+JBTM.US,D,20100202,000000,14.714,14.9424,14.5505,14.6951,74336.391955163,0
+JBTM.US,D,20100203,000000,14.6682,15.061,14.4907,14.9793,124136.0081671,0
+JBTM.US,D,20100204,000000,14.8776,14.9145,14.4907,14.4987,112454.79004239,0
+JBTM.US,D,20100205,000000,14.5067,14.9793,14.4987,14.6861,127565.7614283,0
+JBTM.US,D,20100208,000000,14.705,14.7619,14.1467,14.1655,125378.54158541,0
+JBTM.US,D,20100209,000000,14.3481,14.4478,14.0389,14.2543,79561.249993428,0
+JBTM.US,D,20100210,000000,14.1655,14.5874,14.1018,14.5315,80343.474421422,0
+JBTM.US,D,20100211,000000,14.4568,14.714,14.0659,14.6861,111719.69965044,0
+JBTM.US,D,20100212,000000,14.5235,14.9973,14.3012,14.9883,80337.457310437,0
+JBTM.US,D,20100216,000000,15.089,15.089,14.705,14.9883,70533.577812918,0
+JBTM.US,D,20100217,000000,15.0252,15.2216,14.9334,15.08,39769.092200661,0
+JBTM.US,D,20100218,000000,15.0252,15.2914,14.9334,15.2744,43861.730521996,0
+JBTM.US,D,20100219,000000,15.2834,15.755,15.2126,15.6374,65161.300555531,0
+JBTM.US,D,20100222,000000,15.6284,15.765,15.4927,15.765,50210.785462544,0
+JBTM.US,D,20100223,000000,15.7282,15.737,14.9145,14.9424,102819.38965245,0
+JBTM.US,D,20100224,000000,14.9513,15.2664,14.5415,14.8157,154248.64008936,0
+JBTM.US,D,20100225,000000,14.5874,14.9145,14.5874,14.9145,74240.11817941,0
+JBTM.US,D,20100226,000000,14.9145,14.9603,14.6402,14.7798,124603.33712023,0
+JBTM.US,D,20100301,000000,14.8247,15.107,14.8247,15.0152,394399.56229805,0
+JBTM.US,D,20100302,000000,15.08,15.456,14.9513,15.456,250280.7285512,0
+JBTM.US,D,20100303,000000,15.3283,15.765,15.089,15.5736,232201.31574625,0
+JBTM.US,D,20100304,000000,15.6923,16.117,15.6005,16.0891,159979.93830215,0
+JBTM.US,D,20100305,000000,16.153,16.5408,16.0802,16.497,153416.27306983,0
+JBTM.US,D,20100308,000000,16.4401,16.5408,16.2068,16.468,148991.6907925,0
+JBTM.US,D,20100309,000000,16.3693,16.5508,16.3603,16.487,143153.08743382,0
+JBTM.US,D,20100310,000000,16.4401,16.7143,16.2716,16.5408,215009.42681151,0
+JBTM.US,D,20100311,000000,16.3862,16.4112,15.8478,16.2905,164715.40464701,0
+JBTM.US,D,20100312,000000,16.2905,16.6415,16.1808,16.6057,63831.519027942,0
+JBTM.US,D,20100315,000000,16.6325,16.7143,16.3424,16.4112,88518.722545786,0
+JBTM.US,D,20100316,000000,16.4212,16.7312,16.2158,16.7223,107888.80565694,0
+JBTM.US,D,20100317,000000,16.7053,17.0305,16.6325,16.9128,65310.725478314,0
+JBTM.US,D,20100318,000000,16.8201,16.9496,16.5149,16.5508,75434.514709846,0
+JBTM.US,D,20100319,000000,16.6325,16.6495,15.9545,16.0093,148924.49971984,0
+JBTM.US,D,20100322,000000,15.8737,16.5508,15.819,16.5149,69087.46547296,0
+JBTM.US,D,20100323,000000,16.5508,16.9945,16.4212,16.9228,87638.218638377,0
+JBTM.US,D,20100324,000000,16.8111,16.8111,16.0552,16.0891,200357.76156409,0
+JBTM.US,D,20100325,000000,16.1898,16.6495,15.9276,15.9276,98367.730375691,0
+JBTM.US,D,20100326,000000,16.0263,16.478,15.8288,16.0642,80331.440199454,0
+JBTM.US,D,20100329,000000,16.0552,16.2985,15.9625,16.1898,66441.942343413,0
+JBTM.US,D,20100330,000000,16.2905,16.3693,15.9904,16.2158,80338.460162268,0
+JBTM.US,D,20100331,000000,16.107,16.4302,15.8288,15.8547,91516.246667931,0
+JBTM.US,D,20100401,000000,16.0802,16.4112,15.9186,16.2347,105330.53063666,0
+JBTM.US,D,20100405,000000,16.3693,16.83,16.107,16.83,110043.93424124,0
+JBTM.US,D,20100406,000000,16.6965,16.6965,16.4042,16.5229,96427.212083168,0
+JBTM.US,D,20100407,000000,16.497,16.5957,16.3424,16.3952,175763.82326651,0
+JBTM.US,D,20100408,000000,16.2985,16.3504,15.9725,16.3165,53096.993031476,0
+JBTM.US,D,20100409,000000,16.2905,16.2905,15.9814,16.107,78474.158608884,0
+JBTM.US,D,20100412,000000,16.117,16.497,16.117,16.2985,94400.4485332,0
+JBTM.US,D,20100413,000000,16.2158,16.4591,16.1808,16.4491,77261.710745493,0
+JBTM.US,D,20100414,000000,16.497,16.8948,16.3793,16.8858,115125.38446771,0
+JBTM.US,D,20100415,000000,16.8201,16.9845,16.6415,16.8201,66493.087786781,0
+JBTM.US,D,20100416,000000,16.8389,16.9496,16.3693,16.5778,144392.61229664,0
+JBTM.US,D,20100419,000000,16.4591,16.9945,16.3424,16.9496,111962.3897935,0
+JBTM.US,D,20100420,000000,16.9945,17.4832,16.9945,17.2728,93068.661301949,0
+JBTM.US,D,20100421,000000,17.2378,17.2628,16.8579,17.2628,104815.06479565,0
+JBTM.US,D,20100422,000000,17.0385,17.3715,16.8579,17.2917,108464.44260779,0
+JBTM.US,D,20100423,000000,17.3265,17.521,17.1132,17.4842,88497.662657341,0
+JBTM.US,D,20100426,000000,17.3435,17.8342,17.2628,17.4273,92647.463533029,0
+JBTM.US,D,20100427,000000,17.2378,17.4552,16.5318,16.5598,154431.15912256,0
+JBTM.US,D,20100428,000000,16.7143,17.0952,16.3952,16.4491,169694.56398675,0
+JBTM.US,D,20100429,000000,16.6415,17.0574,16.4212,16.8858,313841.47758484,0
+JBTM.US,D,20100430,000000,16.8389,16.9665,16.5408,16.6057,178210.78173356,0
+JBTM.US,D,20100503,000000,16.6325,17.5101,16.5059,17.4921,113312.22835769,0
+JBTM.US,D,20100504,000000,17.2009,17.2009,15.9814,16.3255,248793.49928619,0
+JBTM.US,D,20100505,000000,16.2247,16.3255,15.8288,15.9625,142234.47515684,0
+JBTM.US,D,20100506,000000,15.8378,16.2627,14.5415,15.5477,240916.09815556,0
+JBTM.US,D,20100507,000000,15.401,15.7282,14.8776,14.9424,178468.51465407,0
+JBTM.US,D,20100510,000000,15.7282,16.5688,15.3741,16.3862,181898.26791528,0
+JBTM.US,D,20100511,000000,16.1898,16.6685,15.6563,15.8478,190886.82887439,0
+JBTM.US,D,20100512,000000,15.9365,17.0385,15.9365,16.9318,147448.30182497,0
+JBTM.US,D,20100513,000000,16.83,16.9038,16.3952,16.5229,179722.07944252,0
+JBTM.US,D,20100514,000000,16.3504,16.3504,15.5477,16.153,166367.10161228,0
+JBTM.US,D,20100517,000000,16.2905,16.7312,15.6464,16.3255,176634.2986556,0
+JBTM.US,D,20100518,000000,16.5688,16.7223,15.9017,15.9445,136759.90701272,0
+JBTM.US,D,20100519,000000,15.819,15.9625,15.3643,15.427,162118.01840533,0
+JBTM.US,D,20100520,000000,14.9703,15.2664,14.7888,14.8327,232502.17129547,0
+JBTM.US,D,20100521,000000,14.5585,15.5297,14.4987,15.2216,209868.80832702,0
+JBTM.US,D,20100524,000000,15.2565,15.2565,14.8068,14.8407,175390.76238547,0
+JBTM.US,D,20100525,000000,14.3561,14.9883,14.029,14.9513,253378.53785643,0
+JBTM.US,D,20100526,000000,15.1338,15.409,14.8327,14.9145,208633.29487152,0
+JBTM.US,D,20100527,000000,15.3553,15.5297,14.9603,15.4927,124965.36663114,0
+JBTM.US,D,20100528,000000,15.446,15.7093,15.1248,15.5387,121142.49545228,0
+JBTM.US,D,20100601,000000,15.3643,15.6194,14.6682,14.6861,134918.67105144,0
+JBTM.US,D,20100602,000000,14.6582,15.3193,14.5585,15.2376,175204.23194494,0
+JBTM.US,D,20100603,000000,15.051,15.3193,14.8865,15.1438,173151.39424738,0
+JBTM.US,D,20100604,000000,14.752,14.8865,14.4658,14.5067,271252.36603608,0
+JBTM.US,D,20100607,000000,14.6223,14.8068,14.3202,14.4199,170853.8607031,0
+JBTM.US,D,20100608,000000,14.4737,14.752,14.1905,14.6951,215108.70914276,0
+JBTM.US,D,20100609,000000,14.8157,15.2216,14.6043,14.7988,142821.14347783,0
+JBTM.US,D,20100610,000000,15.116,15.3643,14.8068,15.3283,123146.19341013,0
+JBTM.US,D,20100611,000000,15.08,15.5107,15.08,15.3193,106141.83776774,0
+JBTM.US,D,20100614,000000,15.466,15.783,15.1627,15.3453,191240.83557064,0
+JBTM.US,D,20100615,000000,15.437,15.9276,15.2834,15.8647,160495.40414316,0
+JBTM.US,D,20100616,000000,15.737,16.0552,15.5477,15.783,118932.21001728,0
+JBTM.US,D,20100617,000000,15.9017,16.145,15.7093,16.0463,142173.30119517,0
+JBTM.US,D,20100618,000000,16.135,16.3952,15.8737,15.9904,160180.50866831,0
+JBTM.US,D,20100621,000000,16.2805,16.3424,15.401,15.5387,120768.4317194,0
+JBTM.US,D,20100622,000000,15.6464,15.755,14.8686,14.9145,183253.12073863,0
+JBTM.US,D,20100623,000000,14.8157,15.1627,14.6861,14.9703,147324.95104978,0
+JBTM.US,D,20100624,000000,14.8068,15.1338,14.6502,14.6861,118712.58546633,0
+JBTM.US,D,20100625,000000,14.7888,15.061,14.2543,14.6133,954651.76321918,0
+JBTM.US,D,20100628,000000,14.6582,14.9793,14.3292,14.733,137741.69895503,0
+JBTM.US,D,20100629,000000,14.4658,14.5874,13.7947,13.9572,130778.89869405,0
+JBTM.US,D,20100630,000000,14.024,14.3072,13.7678,13.8315,171392.39213621,0
+JBTM.US,D,20100701,000000,13.8036,13.9122,13.2742,13.5473,216376.31385684,0
+JBTM.US,D,20100702,000000,13.683,13.7288,13.2991,13.4845,107069.47571121,0
+JBTM.US,D,20100706,000000,13.5473,13.8565,13.006,13.0797,204775.32387859,0
+JBTM.US,D,20100707,000000,13.0987,13.4945,12.962,13.4675,159375.2186482,0
+JBTM.US,D,20100708,000000,13.6302,13.8665,13.309,13.6212,124976.39800127,0
+JBTM.US,D,20100709,000000,13.6302,13.7378,13.4237,13.7288,136117.0789892,0
+JBTM.US,D,20100712,000000,13.673,13.683,13.1993,13.4058,96941.675072349,0
+JBTM.US,D,20100713,000000,13.6641,14.1835,13.309,14.1198,181488.10151649,0
+JBTM.US,D,20100714,000000,14.0101,14.1905,13.7758,14.0938,147151.45768306,0
+JBTM.US,D,20100715,000000,14.1298,14.3102,13.6641,13.9482,118937.22427643,0
+JBTM.US,D,20100716,000000,13.8295,13.8295,13.1894,13.2362,173423.16709351,0
+JBTM.US,D,20100719,000000,13.317,13.5115,12.999,13.2991,87990.219630975,0
+JBTM.US,D,20100720,000000,13.1166,13.9652,13.0328,13.9302,157181.98169433,0
+JBTM.US,D,20100721,000000,14.1018,14.2365,13.4138,13.4237,98959.41295584,0
+JBTM.US,D,20100722,000000,13.683,14.0938,13.6212,13.9742,128391.10848502,0
+JBTM.US,D,20100723,000000,13.8475,14.3012,13.7378,14.2275,202487.81885263,0
+JBTM.US,D,20100726,000000,14.3292,15.089,14.1905,15.0252,249620.85204657,0
+JBTM.US,D,20100727,000000,15.2037,15.2834,14.6582,14.8407,165652.06825694,0
+JBTM.US,D,20100728,000000,14.724,14.9793,14.2464,14.4109,154527.43289831,0
+JBTM.US,D,20100729,000000,14.6323,14.8865,14.2643,14.7798,123816.09843308,0
+JBTM.US,D,20100730,000000,14.5156,14.7619,14.1835,14.2005,183926.03431707,0
+JBTM.US,D,20100802,000000,14.4737,14.733,14.3012,14.6323,99121.874952423,0
+JBTM.US,D,20100803,000000,14.5954,14.6951,14.2922,14.3102,82213.793085792,0
+JBTM.US,D,20100804,000000,14.2832,15.3193,14.2365,15.1527,293956.93148451,0
+JBTM.US,D,20100805,000000,15.061,15.061,14.4737,14.5235,112567.10944744,0
+JBTM.US,D,20100806,000000,14.3202,14.6682,14.1108,14.6133,167392.01618331,0
+JBTM.US,D,20100809,000000,14.714,14.714,14.392,14.6223,91976.555658251,0
+JBTM.US,D,20100810,000000,14.4009,14.4568,13.9822,14.0201,133824.55970409,0
+JBTM.US,D,20100811,000000,13.6401,13.7468,13.3768,13.673,290096.95478791,0
+JBTM.US,D,20100812,000000,13.4317,13.8475,13.4237,13.7848,292970.12528304,0
+JBTM.US,D,20100813,000000,13.683,13.8115,13.4317,13.4675,161953.5507051,0
+JBTM.US,D,20100816,000000,13.3768,13.7009,13.3768,13.5653,143530.15972218,0
+JBTM.US,D,20100817,000000,13.6212,13.8205,13.4945,13.6551,201531.09820608,0
+JBTM.US,D,20100818,000000,13.683,14.4199,13.6302,14.3102,152846.65322995,0
+JBTM.US,D,20100819,000000,14.2643,14.2732,13.7568,13.7848,199154.33936718,0
+JBTM.US,D,20100820,000000,13.683,14.3561,13.6551,14.3202,249976.86444649,0
+JBTM.US,D,20100823,000000,14.3561,14.6402,13.9911,14.0659,209863.79406788,0
+JBTM.US,D,20100824,000000,13.7758,14.2005,13.673,14.1198,202730.50899567,0
+JBTM.US,D,20100825,000000,13.9302,13.9482,13.5922,13.7099,201424.79591202,0
+JBTM.US,D,20100826,000000,13.8115,13.8755,13.334,13.3968,197716.24984186,0
+JBTM.US,D,20100827,000000,13.6551,13.8565,13.3868,13.8036,354473.02235996,0
+JBTM.US,D,20100830,000000,13.6919,13.7568,13.317,13.326,188849.03395428,0
+JBTM.US,D,20100831,000000,13.324,13.6401,13.1874,13.4945,249594.77789896,0
+JBTM.US,D,20100901,000000,13.5832,14.029,13.4237,14.0101,170146.85016241,0
+JBTM.US,D,20100902,000000,14.0101,14.2543,13.8385,14.2005,124716.65937711,0
+JBTM.US,D,20100903,000000,14.365,14.6223,14.2732,14.5685,103823.24433504,0
+JBTM.US,D,20100907,000000,14.5235,14.5874,13.9024,13.9302,113877.83679024,0
+JBTM.US,D,20100908,000000,13.9822,14.2543,13.8935,14.0569,117138.10809204,0
+JBTM.US,D,20100909,000000,14.2543,14.2732,13.8385,14.1298,56343.224407649,0
+JBTM.US,D,20100910,000000,14.2643,14.4199,14.1018,14.2543,65589.518287266,0
+JBTM.US,D,20100913,000000,14.373,14.8497,14.373,14.7798,114042.30449048,0
+JBTM.US,D,20100914,000000,14.7699,14.7699,14.4288,14.4658,104655.61135456,0
+JBTM.US,D,20100915,000000,14.382,14.6402,14.1387,14.5585,62345.292614754,0
+JBTM.US,D,20100916,000000,14.4907,14.5235,14.1018,14.4907,76840.512976574,0
+JBTM.US,D,20100917,000000,14.743,14.7699,14.1745,14.4837,94837.691931412,0
+JBTM.US,D,20100920,000000,14.4987,15.1248,14.3202,15.07,113224.98024842,0
+JBTM.US,D,20100921,000000,15.0152,15.1777,14.6402,14.6402,148447.1422484,0
+JBTM.US,D,20100922,000000,14.6582,14.8865,14.4907,14.5775,92214.231542141,0
+JBTM.US,D,20100923,000000,14.3561,14.5585,13.9652,14.0758,102776.26702372,0
+JBTM.US,D,20100924,000000,14.3202,14.7699,14.2832,14.7699,88286.06092105,0
+JBTM.US,D,20100927,000000,14.8157,14.9424,14.6133,14.7699,58332.882439879,0
+JBTM.US,D,20100928,000000,14.8407,14.8965,14.2922,14.6402,121453.3795198,0
+JBTM.US,D,20100929,000000,14.5415,14.8407,14.4478,14.4987,134128.4238088,0
+JBTM.US,D,20100930,000000,14.724,14.7988,14.39,14.6123,126573.94096768,0
+JBTM.US,D,20101001,000000,14.714,14.7619,14.4378,14.6223,84967.624213062,0
+JBTM.US,D,20101004,000000,14.5505,14.6682,14.365,14.5874,104136.13410622,0
+JBTM.US,D,20101005,000000,14.724,15.6464,14.6772,15.5906,222804.59409201,0
+JBTM.US,D,20101006,000000,15.5387,15.6374,15.2037,15.3383,122054.08776643,0
+JBTM.US,D,20101007,000000,15.5017,15.792,15.2834,15.5477,127212.75758387,0
+JBTM.US,D,20101008,000000,15.5477,15.9445,15.4927,15.8478,74812.746574775,0
+JBTM.US,D,20101011,000000,15.819,15.9814,15.6005,15.6094,66384.779789059,0
+JBTM.US,D,20101012,000000,15.5197,15.6464,15.3013,15.5107,74733.521280146,0
+JBTM.US,D,20101013,000000,15.6094,16.0552,15.466,15.9445,89129.45931072,0
+JBTM.US,D,20101014,000000,15.9814,16.135,15.7013,15.81,81852.766426717,0
+JBTM.US,D,20101015,000000,16.0552,16.0642,15.6374,15.755,71446.17297891,0
+JBTM.US,D,20101018,000000,15.755,15.9994,15.6563,15.9087,68725.435962055,0
+JBTM.US,D,20101019,000000,15.6374,15.9276,15.3193,15.456,95113.476184872,0
+JBTM.US,D,20101020,000000,15.5816,16.0552,15.5477,15.9904,85267.476910459,0
+JBTM.US,D,20101021,000000,16.0363,16.2905,15.6194,15.9904,121822.42899353,0
+JBTM.US,D,20101022,000000,16.0093,16.2805,15.9904,16.2627,77018.017750618,0
+JBTM.US,D,20101025,000000,16.3504,16.5877,15.8737,15.9365,124501.04623349,0
+JBTM.US,D,20101026,000000,15.801,16.1978,15.7282,15.8837,91577.420629607,0
+JBTM.US,D,20101027,000000,15.7093,15.755,15.098,15.3103,121803.37480874,0
+JBTM.US,D,20101028,000000,15.5017,15.6284,15.2565,15.4749,67837.912091832,0
+JBTM.US,D,20101029,000000,15.3153,15.793,15.3153,15.5177,52153.309458729,0
+JBTM.US,D,20101101,000000,15.446,15.7282,14.9703,15.2296,109034.06244766,0
+JBTM.US,D,20101102,000000,15.5047,15.8877,15.2844,15.823,74937.100201789,0
+JBTM.US,D,20101103,000000,15.8647,15.8647,14.9793,15.2376,105894.13336556,0
+JBTM.US,D,20101104,000000,15.4927,15.9087,15.456,15.8378,195914.12510198,0
+JBTM.US,D,20101105,000000,15.81,16.0263,15.5736,15.6833,150055.71658495,0
+JBTM.US,D,20101108,000000,15.6194,15.9017,15.6194,15.7282,134277.84873158,0
+JBTM.US,D,20101109,000000,15.7013,15.8288,15.401,15.5107,191956.87177781,0
+JBTM.US,D,20101110,000000,15.5656,15.8547,15.3453,15.7282,180602.58334992,0
+JBTM.US,D,20101111,000000,15.5107,15.9276,15.466,15.765,38329.999823519,0
+JBTM.US,D,20101112,000000,15.5477,15.755,15.5477,15.6374,73923.21700089,0
+JBTM.US,D,20101115,000000,15.7282,15.8647,15.456,15.4927,56151.679707973,0
+JBTM.US,D,20101116,000000,15.3283,15.8478,15.2834,15.6194,206500.22902751,0
+JBTM.US,D,20101117,000000,15.5906,15.6374,15.4927,15.6374,126544.85826459,0
+JBTM.US,D,20101118,000000,15.9994,16.5149,15.9994,16.3793,171616.02809448,0
+JBTM.US,D,20101119,000000,16.2627,16.478,16.126,16.3693,81883.854833472,0
+JBTM.US,D,20101122,000000,16.2716,16.5318,16.0891,16.3603,97524.331986021,0
+JBTM.US,D,20101123,000000,16.0891,16.1898,15.9186,16.097,84778.085217047,0
+JBTM.US,D,20101124,000000,16.2905,16.8579,16.2627,16.83,95856.589391465,0
+JBTM.US,D,20101126,000000,16.7402,16.8579,16.6865,16.7223,36988.18407396,0
+JBTM.US,D,20101129,000000,16.5408,16.8948,16.4591,16.8111,55309.284170134,0
+JBTM.US,D,20101130,000000,16.6007,16.8081,16.4531,16.7362,113430.56487372,0
+JBTM.US,D,20101201,000000,17.0663,17.1929,16.9496,17.0305,114014.22463922,0
+JBTM.US,D,20101202,000000,17.0852,17.2099,16.9228,17.1491,59764.954854205,0
+JBTM.US,D,20101203,000000,17.0035,17.2628,17.0035,17.184,114256.91478227,0
+JBTM.US,D,20101206,000000,17.1212,17.3345,16.9496,17.2378,72701.743471023,0
+JBTM.US,D,20101207,000000,17.4462,17.86,17.3615,17.7165,124875.10996637,0
+JBTM.US,D,20101208,000000,17.8082,18.0794,17.8082,17.9598,155926.41120223,0
+JBTM.US,D,20101209,000000,18.0794,18.1692,17.7454,18.1073,104449.02387742,0
+JBTM.US,D,20101210,000000,18.0984,18.24,18.0077,18.1343,123926.41213446,0
+JBTM.US,D,20101213,000000,18.1692,18.3587,17.895,17.9318,108537.65079144,0
+JBTM.US,D,20101214,000000,18.0525,18.3107,18.0246,18.1413,94519.787901061,0
+JBTM.US,D,20101215,000000,18.258,18.584,18.1253,18.1513,144270.26437329,0
+JBTM.US,D,20101216,000000,18.262,18.544,18.0376,18.2878,143464.97435318,0
+JBTM.US,D,20101217,000000,18.0605,18.603,17.869,18.593,151173.89637624,0
+JBTM.US,D,20101220,000000,18.6927,19.1554,18.593,18.7734,193808.13625738,0
+JBTM.US,D,20101221,000000,18.909,18.96,18.7286,18.7834,83572.657316473,0
+JBTM.US,D,20101222,000000,18.8732,18.926,18.5301,18.6299,86382.648146265,0
+JBTM.US,D,20101223,000000,18.6577,18.7376,18.547,18.613,74851.857796174,0
+JBTM.US,D,20101227,000000,18.5203,18.6997,18.5113,18.622,66900.24563007,0
+JBTM.US,D,20101228,000000,18.6827,18.7097,18.5013,18.5013,63842.550398081,0
+JBTM.US,D,20101229,000000,18.567,18.6767,18.558,18.567,39032.998956881,0
+JBTM.US,D,20101230,000000,18.585,18.7954,18.273,18.2828,144907.07528582,0
+JBTM.US,D,20101231,000000,18.1891,18.4743,18.1612,18.262,86382.648146265,0
+JBTM.US,D,20110103,000000,18.3027,18.7924,18.2928,18.556,129366.88331635,0
+JBTM.US,D,20110104,000000,18.5301,18.5301,17.6327,17.8431,120187.78050939,0
+JBTM.US,D,20110105,000000,17.8272,17.914,17.5619,17.8342,117720.76500572,0
+JBTM.US,D,20110106,000000,17.7813,17.7813,17.0952,17.2917,158026.38293583,0
+JBTM.US,D,20110107,000000,17.184,17.3195,16.7842,17.2458,141188.50069736,0
+JBTM.US,D,20110110,000000,17.184,17.546,16.9845,17.4273,92108.932099911,0
+JBTM.US,D,20110111,000000,17.5719,17.5998,17.2728,17.4362,47566.265184828,0
+JBTM.US,D,20110112,000000,17.6238,17.9697,17.4552,17.9508,114666.07832921,0
+JBTM.US,D,20110113,000000,18.0077,18.0794,17.8182,17.9977,140121.46634943,0
+JBTM.US,D,20110114,000000,17.86,18.0246,17.6238,18.0157,127731.23198037,0
+JBTM.US,D,20110118,000000,17.917,18.0555,17.538,17.7285,113217.9602856,0
+JBTM.US,D,20110119,000000,17.6805,17.7474,17.0295,17.0952,81824.686575456,0
+JBTM.US,D,20110120,000000,16.9038,17.0663,16.6245,16.7662,63078.377303039,0
+JBTM.US,D,20110121,000000,16.8579,16.8858,16.6865,16.8489,85730.79445627,0
+JBTM.US,D,20110124,000000,16.8948,17.0305,16.7143,16.8011,120286.05998881,0
+JBTM.US,D,20110125,000000,16.7223,16.8579,16.5598,16.83,55522.891610086,0
+JBTM.US,D,20110126,000000,16.8389,17.3995,16.8389,17.1392,114916.79128691,0
+JBTM.US,D,20110127,000000,17.1132,17.1132,16.7492,16.9228,72049.889781028,0
+JBTM.US,D,20110128,000000,16.9128,16.9128,16.2627,16.3165,120453.53624454,0
+JBTM.US,D,20110131,000000,16.4411,16.5907,16.2885,16.3783,110676.73374646,0
+JBTM.US,D,20110201,000000,16.4112,17.0574,16.3504,16.8111,105820.9251819,0
+JBTM.US,D,20110202,000000,16.6245,16.7312,16.3793,16.468,48070.6996557,0
+JBTM.US,D,20110203,000000,16.485,16.5937,16.2128,16.4461,44420.318991729,0
+JBTM.US,D,20110204,000000,16.2627,16.4212,16.0463,16.135,99215.140172684,0
+JBTM.US,D,20110207,000000,16.1629,16.7223,16.1629,16.478,53064.901772891,0
+JBTM.US,D,20110208,000000,16.4212,16.6245,16.3165,16.6145,65202.417480592,0
+JBTM.US,D,20110209,000000,16.497,16.8201,16.478,16.6325,137186.1190408,0
+JBTM.US,D,20110210,000000,16.7123,17.0564,16.7123,16.8938,304133.87186307,0
+JBTM.US,D,20110211,000000,16.8749,17.2278,16.8569,17.2189,51305.899661736,0
+JBTM.US,D,20110214,000000,17.1212,17.4462,17.0385,17.2628,86516.027439756,0
+JBTM.US,D,20110215,000000,17.1671,17.2628,16.8579,16.8948,134326.98847129,0
+JBTM.US,D,20110216,000000,17.0375,17.3625,16.8659,17.3625,77937.632879426,0
+JBTM.US,D,20110218,000000,17.4372,17.4662,17.3106,17.3625,61933.12051231,0
+JBTM.US,D,20110222,000000,17.2189,17.3007,16.6405,16.7822,88995.077165398,0
+JBTM.US,D,20110223,000000,16.7123,16.7822,16.2307,16.3663,77287.784893094,0
+JBTM.US,D,20110224,000000,16.3922,16.7123,16.2765,16.6126,83577.671575627,0
+JBTM.US,D,20110225,000000,16.7302,17.0852,16.475,17.0752,87437.648272225,0
+JBTM.US,D,20110228,000000,17.2009,17.532,16.8828,17.1481,126782.53414847,0
+JBTM.US,D,20110301,000000,17.2628,17.6905,16.8838,17.2009,248732.32532451,0
+JBTM.US,D,20110302,000000,17.9438,18.1453,16.9398,17.1671,206326.73566078,0
+JBTM.US,D,20110303,000000,17.2917,17.6527,17.2458,17.5729,133540.75263598,0
+JBTM.US,D,20110304,000000,17.5639,17.6905,16.9935,17.3625,115970.78856103,0
+JBTM.US,D,20110307,000000,17.3445,17.4283,16.7901,17.0475,107493.68203561,0
+JBTM.US,D,20110308,000000,17.0375,17.4562,16.7822,17.2628,89018.142757505,0
+JBTM.US,D,20110309,000000,17.3445,17.4931,17.1132,17.2917,121323.00878181,0
+JBTM.US,D,20110310,000000,16.9745,16.9745,16.5129,16.5478,120384.33946822,0
+JBTM.US,D,20110311,000000,16.466,16.6405,16.2865,16.466,79987.462021502,0
+JBTM.US,D,20110314,000000,16.1938,16.5388,16.141,16.3135,48594.188311358,0
+JBTM.US,D,20110315,000000,15.8687,16.2307,15.8597,16.0931,65159.294851869,0
+JBTM.US,D,20110316,000000,16.0313,16.2217,15.806,15.8877,122636.7446801,0
+JBTM.US,D,20110317,000000,16.1639,16.2177,15.9725,15.9904,51292.862587936,0
+JBTM.US,D,20110318,000000,16.1768,16.3474,16.0133,16.2955,197649.0587692,0
+JBTM.US,D,20110321,000000,16.5847,17.1581,16.485,16.9566,90907.515606659,0
+JBTM.US,D,20110322,000000,16.8838,17.1042,16.8659,17.0564,54320.472265004,0
+JBTM.US,D,20110323,000000,16.9935,17.1671,16.8091,17.0295,139425.48717888,0
+JBTM.US,D,20110324,000000,17.1581,17.2009,16.8938,17.0852,45628.755447797,0
+JBTM.US,D,20110325,000000,17.1491,17.521,17.0564,17.184,78383.901944115,0
+JBTM.US,D,20110328,000000,17.2818,17.2917,16.9487,16.9835,82072.390977654,0
+JBTM.US,D,20110329,000000,16.9655,17.3106,16.8938,17.2099,84158.322785636,0
+JBTM.US,D,20110330,000000,17.2099,17.4662,17.1929,17.4283,88325.172142449,0
+JBTM.US,D,20110331,000000,17.3985,17.6188,17.3067,17.4452,143245.34980225,0
+JBTM.US,D,20110401,000000,17.5729,17.8202,17.4004,17.8112,126720.35733497,0
+JBTM.US,D,20110404,000000,17.881,17.9637,17.7095,17.8202,50680.120119341,0
+JBTM.US,D,20110405,000000,17.7593,17.9288,17.6357,17.7683,40863.203548021,0
+JBTM.US,D,20110406,000000,17.9538,17.9538,17.6905,17.9259,59971.542331342,0
+JBTM.US,D,20110407,000000,17.9637,18.262,17.8112,17.8202,102598.76224967,0
+JBTM.US,D,20110408,000000,17.881,17.881,17.3265,17.3915,72299.599886887,0
+JBTM.US,D,20110411,000000,17.3725,17.4842,17.0375,17.1491,53017.767736845,0
+JBTM.US,D,20110412,000000,16.9825,17.2728,16.7462,16.7722,60129.992920602,0
+JBTM.US,D,20110413,000000,16.9118,16.9118,16.4182,16.6945,191555.73104551,0
+JBTM.US,D,20110414,000000,16.6215,17.0952,16.466,17.0295,307944.70881997,0
+JBTM.US,D,20110415,000000,16.9935,17.2917,16.9308,17.2378,96177.501977308,0
+JBTM.US,D,20110418,000000,16.9835,17.2628,16.9835,17.2558,134485.43906055,0
+JBTM.US,D,20110419,000000,17.3535,17.5729,17.1671,17.2628,68063.553753753,0
+JBTM.US,D,20110420,000000,17.6008,17.6008,17.2628,17.4372,96827.349963641,0
+JBTM.US,D,20110421,000000,17.538,17.5639,17.3815,17.538,34605.408124072,0
+JBTM.US,D,20110425,000000,17.3725,17.5918,17.3625,17.5639,60160.078475524,0
+JBTM.US,D,20110426,000000,17.6437,18.1453,17.6347,17.9538,80693.469710358,0
+JBTM.US,D,20110427,000000,18.0824,18.3247,18.0097,18.279,113891.87671587,0
+JBTM.US,D,20110428,000000,18.262,18.3627,18.0097,18.208,61310.349525408,0
+JBTM.US,D,20110429,000000,18.279,18.4214,18.1263,18.3357,76209.719175025,0
+JBTM.US,D,20110502,000000,18.4105,18.4803,18.1632,18.236,143052.80225075,0
+JBTM.US,D,20110503,000000,18.239,18.239,17.9568,18.0405,106417.62202121,0
+JBTM.US,D,20110504,000000,18.0585,18.0764,17.532,17.6447,92469.958758985,0
+JBTM.US,D,20110505,000000,17.513,18.0764,17.3635,17.7115,122505.37109027,0
+JBTM.US,D,20110506,000000,18.0127,18.1403,17.5838,17.6637,81188.878514754,0
+JBTM.US,D,20110509,000000,17.6437,18.0007,17.6248,17.898,62096.585360725,0
+JBTM.US,D,20110510,000000,19.0497,19.0497,18.4334,18.6507,249424.29308773,0
+JBTM.US,D,20110511,000000,18.5411,18.623,18.1313,18.4055,165656.07966426,0
+JBTM.US,D,20110512,000000,18.3487,18.4593,17.892,18.1483,194764.85690394,0
+JBTM.US,D,20110513,000000,18.222,18.222,17.4762,17.6118,173095.23454485,0
+JBTM.US,D,20110516,000000,17.4852,17.6118,17.2378,17.2728,125724.52546702,0
+JBTM.US,D,20110517,000000,17.1032,17.3195,16.9645,17.1929,94164.778352971,0
+JBTM.US,D,20110518,000000,17.2558,17.539,17.0653,17.4014,152393.36420245,0
+JBTM.US,D,20110519,000000,17.6637,17.6637,17.184,17.4103,94908.894411395,0
+JBTM.US,D,20110520,000000,17.4103,17.4572,17.2458,17.2828,125593.15187719,0
+JBTM.US,D,20110523,000000,16.836,17.4103,16.836,17.3017,127032.24425433,0
+JBTM.US,D,20110524,000000,17.3925,17.4762,17.0942,17.3106,176370.54862412,0
+JBTM.US,D,20110525,000000,17.2189,17.6118,17.2189,17.522,57291.922239548,0
+JBTM.US,D,20110526,000000,17.4382,17.6447,17.2917,17.6267,53137.107104706,0
+JBTM.US,D,20110527,000000,17.7593,18.0127,17.6825,17.8222,45527.46741289,0
+JBTM.US,D,20110531,000000,17.9318,17.9318,17.5579,17.886,186695.91107364,0
+JBTM.US,D,20110601,000000,17.8032,17.8032,17.0842,17.1929,350898.85843513,0
+JBTM.US,D,20110602,000000,17.2009,17.3925,17.175,17.2828,109152.3989637,0
+JBTM.US,D,20110603,000000,16.9477,17.1122,16.8459,16.9735,135647.7443324,0
+JBTM.US,D,20110606,000000,16.9298,17.0465,16.5917,16.6725,79910.242430533,0
+JBTM.US,D,20110607,000000,16.827,16.9108,16.6375,16.6725,65342.816736898,0
+JBTM.US,D,20110608,000000,16.5917,16.7542,16.4531,16.482,187006.79514117,0
+JBTM.US,D,20110609,000000,16.5358,16.7103,16.3892,16.5728,66711.709485887,0
+JBTM.US,D,20110610,000000,16.4531,16.5109,16.118,16.2267,93667.363844914,0
+JBTM.US,D,20110613,000000,16.3265,16.3265,16.0812,16.1739,80803.783411741,0
+JBTM.US,D,20110614,000000,16.3892,16.5827,16.2177,16.4342,85289.539650735,0
+JBTM.US,D,20110615,000000,16.2177,16.4152,16.146,16.3355,128052.14456621,0
+JBTM.US,D,20110616,000000,16.3593,16.6077,16.2507,16.5798,206697.79083817,0
+JBTM.US,D,20110617,000000,16.6725,16.8459,16.3892,16.482,178223.81880736,0
+JBTM.US,D,20110620,000000,16.3892,16.5728,16.3723,16.5109,89188.627568734,0
+JBTM.US,D,20110621,000000,16.6107,16.7981,16.472,16.7362,95224.792738085,0
+JBTM.US,D,20110622,000000,16.6007,16.836,16.4531,16.463,103619.66541338,0
+JBTM.US,D,20110623,000000,16.2177,16.3015,15.9904,16.2557,161157.28635147,0
+JBTM.US,D,20110624,000000,16.3095,16.3633,16.0562,16.2177,220011.65174335,0
+JBTM.US,D,20110627,000000,16.2557,16.6645,16.127,16.6295,156639.43885389,0
+JBTM.US,D,20110628,000000,16.6295,16.8649,16.5728,16.8649,126303.17097338,0
+JBTM.US,D,20110629,000000,16.9735,17.2099,16.8649,17.175,90089.188512758,0
+JBTM.US,D,20110630,000000,17.1959,17.6257,17.1959,17.5918,75564.885447845,0
+JBTM.US,D,20110701,000000,17.5649,17.9667,17.4951,17.892,108923.74874628,0
+JBTM.US,D,20110705,000000,17.865,17.9199,17.6736,17.8032,149221.34386176,0
+JBTM.US,D,20110706,000000,17.7424,17.7424,17.4961,17.6467,161140.23787035,0
+JBTM.US,D,20110707,000000,17.7593,17.9667,17.513,17.6267,175774.85463665,0
+JBTM.US,D,20110708,000000,17.4014,17.6357,17.3455,17.513,123343.7552208,0
+JBTM.US,D,20110711,000000,17.2558,17.3195,17.0195,17.1929,87793.660672146,0
+JBTM.US,D,20110712,000000,17.1212,17.3275,17.0554,17.1939,105600.29777914,0
+JBTM.US,D,20110713,000000,17.2638,17.857,17.2458,17.7593,122021.99650786,0
+JBTM.US,D,20110714,000000,17.8392,17.865,17.2189,17.2558,106035.53547369,0
+JBTM.US,D,20110715,000000,17.3455,17.4293,17.175,17.4014,89401.232156856,0
+JBTM.US,D,20110718,000000,17.3455,17.4572,17.1481,17.3825,116468.20306909,0
+JBTM.US,D,20110719,000000,17.5669,17.7524,17.2738,17.4024,100607.09851378,0
+JBTM.US,D,20110720,000000,17.4293,17.4293,17.1929,17.2917,28904.195466195,0
+JBTM.US,D,20110721,000000,17.4193,17.5938,17.3106,17.4293,75394.400636616,0
+JBTM.US,D,20110722,000000,17.4103,17.4762,17.1032,17.3017,104092.00862568,0
+JBTM.US,D,20110725,000000,17.0752,17.3355,16.7981,16.8559,148911.46264604,0
+JBTM.US,D,20110726,000000,16.8539,16.8539,16.6175,16.7782,119249.1111958,0
+JBTM.US,D,20110727,000000,16.7103,16.7103,16.1908,16.2267,195297.37122608,0
+JBTM.US,D,20110728,000000,16.2227,16.4042,15.756,15.8577,145678.26834368,0
+JBTM.US,D,20110729,000000,15.6344,16.1768,15.4957,16.0852,161643.66948939,0
+JBTM.US,D,20110801,000000,16.2835,16.2835,15.818,15.9725,124275.40457157,0
+JBTM.US,D,20110802,000000,15.8488,15.9665,14.9983,15.062,254487.69198125,0
+JBTM.US,D,20110803,000000,15.753,15.763,13.5115,14.6672,643487.90002247,0
+JBTM.US,D,20110804,000000,14.4039,14.4039,13.8615,13.9084,464295.32634659,0
+JBTM.US,D,20110805,000000,14.0549,14.0549,13.2442,13.5045,207692.61985427,0
+JBTM.US,D,20110808,000000,13.1505,13.6481,12.62,12.7317,470468.88221677,0
+JBTM.US,D,20110809,000000,13.0109,14.0798,12.4475,14.0609,728075.44339168,0
+JBTM.US,D,20110810,000000,13.5553,13.9782,13.0957,13.1136,504842.63156793,0
+JBTM.US,D,20110811,000000,13.2153,13.7678,13.0208,13.5205,411431.9977917,0
+JBTM.US,D,20110812,000000,13.6322,13.7508,13.341,13.5125,148599.57572669,0
+JBTM.US,D,20110815,000000,13.6122,14.0978,13.6122,14.0709,141967.71656986,0
+JBTM.US,D,20110816,000000,13.8525,13.9722,13.5762,13.8076,144869.96976808,0
+JBTM.US,D,20110817,000000,13.8994,14.027,13.5125,13.6501,102533.57688068,0
+JBTM.US,D,20110818,000000,13.1765,13.341,12.8553,12.993,346903.49674137,0
+JBTM.US,D,20110819,000000,12.7467,13.3679,12.663,12.8473,234272.20477677,0
+JBTM.US,D,20110822,000000,13.1765,13.1765,12.6908,12.7557,244284.67745508,0
+JBTM.US,D,20110823,000000,12.8095,13.332,12.7377,13.332,149736.80970277,0
+JBTM.US,D,20110824,000000,13.307,13.5762,13.0947,13.5385,114265.94044874,0
+JBTM.US,D,20110825,000000,13.6501,13.6949,13.1126,13.2342,195368.57370606,0
+JBTM.US,D,20110826,000000,13.1225,13.6501,12.974,13.5762,130267.44426037,0
+JBTM.US,D,20110829,000000,13.7418,14.3312,13.6949,14.3022,87133.784167506,0
+JBTM.US,D,20110830,000000,14.1905,14.5275,14.0928,14.4318,136015.79095429,0
+JBTM.US,D,20110831,000000,14.5295,14.714,14.3032,14.4608,169044.71600041,0
+JBTM.US,D,20110901,000000,14.4877,14.721,13.9542,14.0928,260304.23259966,0
+JBTM.US,D,20110902,000000,13.7208,13.9152,13.3918,13.4567,193479.2008569,0
+JBTM.US,D,20110906,000000,12.956,13.5215,12.8823,13.4945,254926.94108312,0
+JBTM.US,D,20110907,000000,13.7418,14.2473,13.6042,14.2375,303958.3727927,0
+JBTM.US,D,20110908,000000,14.0738,14.3312,13.9622,14.1556,430520.2795384,0
+JBTM.US,D,20110909,000000,13.9272,14.0369,13.1765,13.2971,272153.92983194,0
+JBTM.US,D,20110912,000000,13.1765,13.4138,13.0189,13.332,259041.64214473,0
+JBTM.US,D,20110913,000000,13.4138,13.6132,13.1765,13.4595,277194.26313333,0
+JBTM.US,D,20110914,000000,13.5573,13.8895,13.2632,13.6949,174918.41917318,0
+JBTM.US,D,20110915,000000,13.8245,14.0449,13.5215,14.0081,113195.89754532,0
+JBTM.US,D,20110916,000000,14.1905,14.1905,13.7986,13.8715,165174.7107855,0
+JBTM.US,D,20110919,000000,13.5295,13.8715,13.4317,13.7328,117770.90759725,0
+JBTM.US,D,20110920,000000,13.7608,13.8994,13.307,13.315,114895.73139847,0
+JBTM.US,D,20110921,000000,13.2722,13.3858,12.7905,12.8284,169669.49269097,0
+JBTM.US,D,20110922,000000,12.3817,12.6818,12.1204,12.4086,245423.91713483,0
+JBTM.US,D,20110923,000000,12.3817,12.9282,12.3817,12.7197,195482.89881476,0
+JBTM.US,D,20110926,000000,12.8633,13.2053,12.4963,13.1505,139405.43014227,0
+JBTM.US,D,20110927,000000,13.5295,13.9542,13.315,13.7608,226319.58975883,0
+JBTM.US,D,20110928,000000,13.7139,13.7798,12.965,12.993,144821.83288021,0
+JBTM.US,D,20110929,000000,13.307,13.4417,12.956,13.341,101778.4294521,0
+JBTM.US,D,20110930,000000,13.0937,13.6531,12.992,13.0458,163059.69627442,0
+JBTM.US,D,20111003,000000,12.8374,13.2153,12.264,12.274,211266.78377911,0
+JBTM.US,D,20111004,000000,12.0407,13.2971,12.0407,13.2802,286264.05509074,0
+JBTM.US,D,20111005,000000,13.2053,13.5125,13.0368,13.3858,92187.15454271,0
+JBTM.US,D,20111006,000000,13.2841,13.7208,13.2492,13.6919,153362.11907097,0
+JBTM.US,D,20111007,000000,13.7508,13.7986,13.1027,13.4138,202152.86634116,0
+JBTM.US,D,20111010,000000,13.7418,13.9981,13.5762,13.8815,216331.18552446,0
+JBTM.US,D,20111011,000000,13.7328,14.1387,13.6581,13.8345,214458.86115642,0
+JBTM.US,D,20111012,000000,13.8994,14.1645,13.7418,14.0738,350209.8992274,0
+JBTM.US,D,20111013,000000,13.9362,14.0449,13.7039,13.8076,154139.32923981,0
+JBTM.US,D,20111014,000000,13.9542,14.0081,13.7798,13.8895,150098.83921367,0
+JBTM.US,D,20111017,000000,13.7418,13.8076,13.3768,13.4595,87306.274682396,0
+JBTM.US,D,20111018,000000,13.5385,14.1905,13.3679,14.0928,168561.34141798,0
+JBTM.US,D,20111019,000000,13.9891,14.2653,13.7418,13.8165,84776.079513386,0
+JBTM.US,D,20111020,000000,13.8425,13.8425,13.307,13.7698,86263.308778405,0
+JBTM.US,D,20111021,000000,14.0369,14.2653,13.8615,14.2473,110460.11775101,0
+JBTM.US,D,20111024,000000,14.2653,14.7589,14.2375,14.6373,185313.98125084,0
+JBTM.US,D,20111025,000000,14.4518,14.5027,14.1377,14.2942,152344.22446275,0
+JBTM.US,D,20111026,000000,14.5914,14.8865,14.2553,14.7778,211931.6745429,0
+JBTM.US,D,20111027,000000,15.3053,16.0592,14.9703,15.5995,299486.65647932,0
+JBTM.US,D,20111028,000000,15.5607,15.7083,15.393,15.411,171934.93497666,0
+JBTM.US,D,20111031,000000,15.1458,15.3523,14.756,14.7649,163199.0926789,0
+JBTM.US,D,20111101,000000,14.0998,14.5844,13.2392,13.674,518226.69210127,0
+JBTM.US,D,20111102,000000,15.1977,16.0772,14.2275,14.3122,1044572.4726244,0
+JBTM.US,D,20111103,000000,14.4139,15.085,14.0071,14.9175,396363.14618268,0
+JBTM.US,D,20111104,000000,14.752,14.8706,14.4698,14.704,230405.20811735,0
+JBTM.US,D,20111107,000000,14.5555,14.9145,14.366,14.8865,126686.26037273,0
+JBTM.US,D,20111108,000000,14.9643,15.1697,14.5575,15.1308,124664.51108191,0
+JBTM.US,D,20111109,000000,14.6203,14.8078,14.376,14.4039,167378.97910951,0
+JBTM.US,D,20111110,000000,14.6762,14.7898,14.3501,14.5375,80496.910751529,0
+JBTM.US,D,20111111,000000,14.7619,15.0202,14.6851,14.9543,85404.867611273,0
+JBTM.US,D,20111114,000000,14.742,14.8796,14.4238,14.5295,118440.8126202,0
+JBTM.US,D,20111115,000000,14.4787,14.9543,14.3501,14.9464,93018.518710411,0
+JBTM.US,D,20111116,000000,14.6941,14.9743,14.4238,14.4418,125819.79639094,0
+JBTM.US,D,20111117,000000,14.4787,14.6203,14.0738,14.1995,152840.63611897,0
+JBTM.US,D,20111118,000000,14.2185,14.3032,14.0828,14.2553,65458.144697435,0
+JBTM.US,D,20111121,000000,13.9074,14.0359,13.7588,13.8795,106711.45760762,0
+JBTM.US,D,20111122,000000,13.8605,14.2375,13.7868,13.9612,195213.13167228,0
+JBTM.US,D,20111123,000000,13.8795,13.9152,13.5633,13.5812,177975.11155333,0
+JBTM.US,D,20111125,000000,13.5355,13.7308,13.328,13.328,104333.69591689,0
+JBTM.US,D,20111128,000000,13.8974,14.1745,13.8225,14.0738,155212.38069872,0
+JBTM.US,D,20111129,000000,14.0998,14.2473,13.8974,13.9612,80856.934558771,0
+JBTM.US,D,20111130,000000,14.5745,15.1468,14.5745,15.1268,297937.2504008,0
+JBTM.US,D,20111201,000000,15.095,15.3563,14.9075,14.9364,135583.56181523,0
+JBTM.US,D,20111202,000000,15.2027,15.2744,14.5645,14.6382,125505.90376792,0
+JBTM.US,D,20111205,000000,14.9175,14.9923,14.6851,14.9364,213505.14906537,0
+JBTM.US,D,20111206,000000,15.0202,15.122,14.733,14.9075,124889.149892,0
+JBTM.US,D,20111207,000000,14.7798,15.0202,14.5027,14.9264,65511.295844466,0
+JBTM.US,D,20111208,000000,14.752,14.8337,14.2473,14.2942,122089.18758052,0
+JBTM.US,D,20111209,000000,14.3411,15.085,14.3411,14.9923,127175.65206613,0
+JBTM.US,D,20111212,000000,14.8078,14.8078,14.4039,14.5924,108017.17069128,0
+JBTM.US,D,20111213,000000,14.7699,14.9743,14.1745,14.2085,82029.268348932,0
+JBTM.US,D,20111214,000000,14.1278,14.2275,13.7009,13.7588,122897.48615611,0
+JBTM.US,D,20111215,000000,14.026,14.0639,13.7208,13.9074,101720.26404593,0
+JBTM.US,D,20111216,000000,14.0359,14.3581,13.8056,14.0071,382613.04473112,0
+JBTM.US,D,20111219,000000,14.1825,14.3949,13.8056,13.8605,110542.35160113,0
+JBTM.US,D,20111220,000000,14.2375,14.5195,14.2085,14.4877,141219.58910411,0
+JBTM.US,D,20111221,000000,14.4418,14.6113,14.1645,14.5924,113981.1305288,0
+JBTM.US,D,20111222,000000,14.6762,14.733,14.4698,14.5195,72945.436465898,0
+JBTM.US,D,20111223,000000,14.5195,14.5924,14.4418,14.5027,63898.710100602,0
+JBTM.US,D,20111227,000000,14.4608,14.5745,14.3501,14.4787,52537.401709911,0
+JBTM.US,D,20111228,000000,14.4238,14.5475,13.9702,14.0071,130374.74940626,0
+JBTM.US,D,20111229,000000,14.0539,14.3032,14.026,14.2653,90215.547843434,0
+JBTM.US,D,20111230,000000,14.1905,14.367,14.1088,14.1278,102960.79176058,0
+JBTM.US,D,20120103,000000,14.5375,14.8257,14.5195,14.714,127212.75758387,0
+JBTM.US,D,20120104,000000,14.5645,14.9464,14.5027,14.752,124332.56712593,0
+JBTM.US,D,20120105,000000,14.6762,15.056,14.4608,15.0292,99587.198201895,0
+JBTM.US,D,20120106,000000,15.066,15.2107,14.8078,14.9743,103664.79374577,0
+JBTM.US,D,20120109,000000,15.112,15.112,14.752,14.9175,75084.519420912,0
+JBTM.US,D,20120110,000000,15.039,15.2107,15.039,15.1597,76167.599398134,0
+JBTM.US,D,20120111,000000,15.1408,15.3013,15.0202,15.2027,91560.372148485,0
+JBTM.US,D,20120112,000000,15.2834,15.3751,15.1308,15.3193,75962.014772827,0
+JBTM.US,D,20120113,000000,15.122,15.2555,15.0202,15.2107,109702.96461878,0
+JBTM.US,D,20120117,000000,15.3253,15.437,15.2326,15.3253,238911.39734587,0
+JBTM.US,D,20120118,000000,15.3293,15.5866,15.2286,15.5866,139137.66870346,0
+JBTM.US,D,20120119,000000,15.6434,15.6434,15.1408,15.2914,129078.06198909,0
+JBTM.US,D,20120120,000000,15.2366,15.3013,15.1507,15.2366,106288.25413504,0
+JBTM.US,D,20120123,000000,15.1697,15.3013,14.9833,15.112,106383.52505896,0
+JBTM.US,D,20120124,000000,14.9364,15.076,14.8796,15.047,216516.71311314,0
+JBTM.US,D,20120125,000000,14.9833,15.3013,14.8337,15.1847,73952.299703982,0
+JBTM.US,D,20120126,000000,15.2465,15.3293,15.085,15.1507,102683.00180345,0
+JBTM.US,D,20120127,000000,15.066,15.2834,14.9833,15.1697,135278.69485869,0
+JBTM.US,D,20120130,000000,15.0022,15.2196,14.9264,15.047,56984.046727504,0
+JBTM.US,D,20120131,000000,15.118,15.2256,14.9783,15.081,75836.658293983,0
+JBTM.US,D,20120201,000000,15.2366,15.791,15.085,15.7351,251424.98249011,0
+JBTM.US,D,20120202,000000,15.6523,15.9196,15.6523,15.8288,90023.000291928,0
+JBTM.US,D,20120203,000000,16.141,16.1938,16.0393,16.0762,136515.21116601,0
+JBTM.US,D,20120206,000000,16.0582,16.159,15.9744,16.0852,66765.863484748,0
+JBTM.US,D,20120207,000000,16.112,16.1778,15.9555,16.131,131478.88927192,0
+JBTM.US,D,20120208,000000,16.131,16.2895,16.0393,16.122,388898.92000633,0
+JBTM.US,D,20120209,000000,16.131,16.131,16.0213,16.0762,144729.57051177,0
+JBTM.US,D,20120210,000000,15.9296,15.9744,15.6803,15.6803,50100.471761161,0
+JBTM.US,D,20120213,000000,15.744,16.2706,15.744,16.2607,441060.25227969,0
+JBTM.US,D,20120214,000000,16.1768,16.2706,16.0393,16.1768,63383.244259591,0
+JBTM.US,D,20120215,000000,16.1868,16.2507,16.0023,16.0672,115857.46630417,0
+JBTM.US,D,20120216,000000,16.0852,16.4042,16.0582,16.3693,97418.02969196,0
+JBTM.US,D,20120217,000000,16.489,16.4989,16.2885,16.3315,112478.85848633,0
+JBTM.US,D,20120221,000000,16.3862,16.6915,16.3783,16.5718,68257.10415709,0
+JBTM.US,D,20120222,000000,16.4501,16.7282,16.3962,16.3962,407008.4183662,0
+JBTM.US,D,20120223,000000,16.4042,16.5338,16.121,16.4312,171668.17638968,0
+JBTM.US,D,20120224,000000,16.4521,16.5109,16.3165,16.3424,36142.779980629,0
+JBTM.US,D,20120227,000000,16.131,16.3593,16.0023,16.2417,86433.793589634,0
+JBTM.US,D,20120228,000000,16.2706,16.3235,15.9924,16.131,61527.968372683,0
+JBTM.US,D,20120229,000000,16.2098,16.2945,15.8677,15.8777,129437.0829445,0
+JBTM.US,D,20120301,000000,15.8837,16.2217,15.8547,15.8837,117934.37244567,0
+JBTM.US,D,20120302,000000,15.9017,16.0393,15.6793,15.79,189799.73748985,0
+JBTM.US,D,20120305,000000,15.79,15.79,15.5307,15.7063,108216.7382056,0
+JBTM.US,D,20120306,000000,15.39,15.6035,15.2884,15.3623,138176.93664958,0
+JBTM.US,D,20120307,000000,15.2166,15.2166,14.026,14.2005,325930.85640467,0
+JBTM.US,D,20120308,000000,14.3421,14.4877,14.0738,14.0918,259559.1136894,0
+JBTM.US,D,20120309,000000,14.1835,14.377,13.9971,14.0539,167341.87359177,0
+JBTM.US,D,20120312,000000,14.0439,14.1088,13.8595,13.8595,97796.104832157,0
+JBTM.US,D,20120313,000000,14.0161,14.0639,13.8785,13.9871,250431.15632582,0
+JBTM.US,D,20120314,000000,14.0071,14.1088,13.9242,14.0918,252303.48069385,0
+JBTM.US,D,20120315,000000,14.1088,14.5765,14.0639,14.5675,284596.31249619,0
+JBTM.US,D,20120316,000000,14.5954,14.8935,14.5585,14.7738,319395.2710236,0
+JBTM.US,D,20120319,000000,14.726,15.052,14.697,15.0152,232051.89082347,0
+JBTM.US,D,20120320,000000,14.9025,15.0062,14.6412,14.7649,131400.66682913,0
+JBTM.US,D,20120321,000000,14.8197,14.9115,14.697,14.7838,193615.58870588,0
+JBTM.US,D,20120322,000000,14.6881,14.726,14.387,14.5954,168074.95828006,0
+JBTM.US,D,20120323,000000,14.6333,14.8107,14.5215,14.6792,130751.82169463,0
+JBTM.US,D,20120326,000000,14.8935,15.061,14.8277,15.061,235098.55468531,0
+JBTM.US,D,20120327,000000,15.052,15.1268,14.9025,14.9025,196250.08046529,0
+JBTM.US,D,20120328,000000,14.9683,15.043,14.8557,15.0062,181610.44943985,0
+JBTM.US,D,20120329,000000,14.8557,14.9314,14.6881,14.8557,166064.24035939,0
+JBTM.US,D,20120330,000000,14.9963,14.9963,14.7738,14.9593,134177.56354851,0
+JBTM.US,D,20120402,000000,14.9215,15.1368,14.8835,15.108,129661.72175459,0
+JBTM.US,D,20120403,000000,15.09,15.2256,15.052,15.1807,140770.31148393,0
+JBTM.US,D,20120404,000000,15.0342,15.099,14.8935,15.0252,149192.26115866,0
+JBTM.US,D,20120405,000000,14.9963,15.081,14.9963,15.0342,40929.391768852,0
+JBTM.US,D,20120409,000000,14.7738,14.8457,14.5405,14.5405,179477.38359582,0
+JBTM.US,D,20120410,000000,14.5305,14.5405,14.0539,14.1008,128099.27860226,0
+JBTM.US,D,20120411,000000,14.2663,14.3132,14.1088,14.2483,127661.03235222,0
+JBTM.US,D,20120412,000000,14.2195,14.4957,14.2195,14.3332,185234.75595621,0
+JBTM.US,D,20120413,000000,14.2385,14.3042,14.0738,14.1835,84752.011069448,0
+JBTM.US,D,20120416,000000,14.2563,14.5585,14.1645,14.4538,70400.198519426,0
+JBTM.US,D,20120417,000000,14.5565,14.8008,14.5565,14.6392,105746.71414643,0
+JBTM.US,D,20120418,000000,14.5305,14.5864,14.1288,14.2852,133676.13763313,0
+JBTM.US,D,20120419,000000,14.3042,14.4618,14.1745,14.3232,136748.87564258,0
+JBTM.US,D,20120420,000000,14.4618,14.5495,14.369,14.4538,94926.94574435,0
+JBTM.US,D,20120423,000000,14.1835,14.2095,13.9702,14.1008,141246.66610354,0
+JBTM.US,D,20120424,000000,14.1457,14.4258,14.0918,14.3969,90429.155283386,0
+JBTM.US,D,20120425,000000,14.6053,14.6602,14.4059,14.4618,140938.79059149,0
+JBTM.US,D,20120426,000000,14.4258,14.7738,14.3511,14.697,115527.52805184,0
+JBTM.US,D,20120427,000000,14.746,15.1268,14.697,15.1268,72119.086557351,0
+JBTM.US,D,20120430,000000,15.108,15.1737,14.726,14.7649,87158.855463274,0
+JBTM.US,D,20120501,000000,14.7639,14.9394,14.5565,14.5645,171057.43962474,0
+JBTM.US,D,20120502,000000,14.4159,14.9025,14.4159,14.8835,126520.78982065,0
+JBTM.US,D,20120503,000000,14.8726,15.1268,14.6203,14.705,122053.0849146,0
+JBTM.US,D,20120504,000000,14.6133,14.7649,14.5047,14.5675,161718.8833767,0
+JBTM.US,D,20120507,000000,14.4877,14.8736,14.4258,14.746,117975.48937073,0
+JBTM.US,D,20120508,000000,14.5954,14.7738,14.4538,14.746,91469.112631884,0
+JBTM.US,D,20120509,000000,14.5285,14.754,14.4129,14.6303,74789.680982667,0
+JBTM.US,D,20120510,000000,14.7639,14.9105,14.6772,14.9105,110708.82500504,0
+JBTM.US,D,20120511,000000,14.744,14.8925,14.4588,14.5185,137395.71507342,0
+JBTM.US,D,20120514,000000,14.3132,14.3969,14.1088,14.2005,104003.75766456,0
+JBTM.US,D,20120515,000000,14.1457,14.3511,14.0639,14.2285,315206.35892651,0
+JBTM.US,D,20120516,000000,14.3132,14.5215,14.2563,14.2663,205470.30019731,0
+JBTM.US,D,20120517,000000,14.3332,14.3332,13.8495,13.8495,138883.94719026,0
+JBTM.US,D,20120518,000000,13.8435,13.9282,13.4905,13.6002,160311.88225814,0
+JBTM.US,D,20120521,000000,13.672,13.8964,13.5513,13.8046,82221.815900438,0
+JBTM.US,D,20120522,000000,13.7698,13.7788,13.2991,13.3798,181510.16425677,0
+JBTM.US,D,20120523,000000,13.2452,13.3539,13.0937,13.2821,404346.84960737,0
+JBTM.US,D,20120524,000000,13.335,13.3619,13.0169,13.1215,130247.38722376,0
+JBTM.US,D,20120525,000000,13.1116,13.1675,12.963,13.0079,134003.06732995,0
+JBTM.US,D,20120529,000000,13.1027,13.335,13.0737,13.2063,337545.88630854,0
+JBTM.US,D,20120530,000000,13.0348,13.1495,12.9252,12.991,284673.53208716,0
+JBTM.US,D,20120531,000000,12.981,13.0548,12.7855,12.9252,271118.98674259,0
+JBTM.US,D,20120601,000000,12.665,12.7037,12.3179,12.3547,133733.30018748,0
+JBTM.US,D,20120604,000000,12.4066,12.5343,12.261,12.5343,104774.95072243,0
+JBTM.US,D,20120605,000000,12.4426,12.7227,12.3627,12.7137,263169.38028014,0
+JBTM.US,D,20120606,000000,12.8873,12.943,12.7407,12.8513,107391.39114888,0
+JBTM.US,D,20120607,000000,13.0448,13.1116,12.7407,12.7945,149951.41999456,0
+JBTM.US,D,20120608,000000,12.7497,12.943,12.618,12.8783,74574.067839053,0
+JBTM.US,D,20120611,000000,13.0169,13.0258,12.3807,12.3987,94239.992240278,0
+JBTM.US,D,20120612,000000,12.4774,12.5523,12.27,12.5433,58160.391924987,0
+JBTM.US,D,20120613,000000,12.5343,12.628,12.231,12.299,82687.139149911,0
+JBTM.US,D,20120614,000000,12.308,12.4963,12.1533,12.261,119466.73004308,0
+JBTM.US,D,20120615,000000,12.3357,12.5622,12.1733,12.5143,185611.82824458,0
+JBTM.US,D,20120618,000000,12.5243,12.581,12.3547,12.4426,111314.54751082,0
+JBTM.US,D,20120619,000000,12.4694,13.1864,12.4694,13.1495,115865.48911881,0
+JBTM.US,D,20120620,000000,13.1116,13.1305,12.8683,12.8962,46911.402939341,0
+JBTM.US,D,20120621,000000,12.8513,12.943,12.4156,12.4604,81246.041069107,0
+JBTM.US,D,20120622,000000,12.5433,12.5622,12.3897,12.4066,246187.08737803,0
+JBTM.US,D,20120625,000000,12.1923,12.3627,12.1154,12.2023,80226.140757224,0
+JBTM.US,D,20120626,000000,12.241,12.3269,12.1633,12.27,119419.59600703,0
+JBTM.US,D,20120627,000000,12.299,12.581,12.299,12.4774,121286.90611591,0
+JBTM.US,D,20120628,000000,12.3547,12.4514,12.231,12.3627,130317.58685191,0
+JBTM.US,D,20120629,000000,12.6748,12.6748,12.4774,12.591,185820.42142539,0
+JBTM.US,D,20120702,000000,12.6,12.6,12.308,12.4864,137068.78537659,0
+JBTM.US,D,20120703,000000,12.4604,12.8145,12.4604,12.8145,74584.096357362,0
+JBTM.US,D,20120705,000000,12.7586,12.9331,12.7227,12.8962,92190.163098203,0
+JBTM.US,D,20120706,000000,12.7407,12.8045,12.4514,12.4963,120700.23779491,0
+JBTM.US,D,20120709,000000,12.4604,12.646,12.3807,12.581,254627.08838572,0
+JBTM.US,D,20120710,000000,12.7137,12.8873,12.3717,12.4066,106811.74279069,0
+JBTM.US,D,20120711,000000,12.4426,12.4426,12.0716,12.0885,145249.04776011,0
+JBTM.US,D,20120712,000000,12.0527,12.4694,11.8373,12.3357,115570.65068057,0
+JBTM.US,D,20120713,000000,12.3547,12.591,12.299,12.5243,105232.25115725,0
+JBTM.US,D,20120716,000000,12.5043,12.5722,12.4066,12.4694,83199.59643543,0
+JBTM.US,D,20120717,000000,12.5243,12.628,12.4256,12.4774,123339.74381347,0
+JBTM.US,D,20120718,000000,12.4864,12.971,12.4864,12.963,55609.136867531,0
+JBTM.US,D,20120719,000000,12.991,13.1675,12.9052,12.9052,49381.426998506,0
+JBTM.US,D,20120720,000000,12.7855,12.971,12.6937,12.8145,99776.73719791,0
+JBTM.US,D,20120723,000000,12.7855,13.0548,12.7317,12.8873,147186.55749714,0
+JBTM.US,D,20120724,000000,12.971,13.0169,12.6,12.6748,114220.81211636,0
+JBTM.US,D,20120725,000000,12.7766,12.991,12.7037,12.7945,100993.19646862,0
+JBTM.US,D,20120726,000000,12.971,13.1864,12.9052,13.1305,96926.632294888,0
+JBTM.US,D,20120727,000000,13.2352,13.6651,13.0837,13.5533,142082.04167857,0
+JBTM.US,D,20120730,000000,13.5812,13.7019,13.3888,13.4805,84981.664138692,0
+JBTM.US,D,20120731,000000,13.4805,13.674,13.4725,13.5912,164465.69454116,0
+JBTM.US,D,20120801,000000,13.7019,13.7498,13.1963,13.1963,185737.18472343,0
+JBTM.US,D,20120802,000000,13.0937,13.317,13.0258,13.2063,91958.504325297,0
+JBTM.US,D,20120803,000000,13.4178,13.9482,13.3539,13.6002,128833.36614238,0
+JBTM.US,D,20120806,000000,13.5812,13.7598,13.4357,13.4557,95360.177735237,0
+JBTM.US,D,20120807,000000,13.674,14.9105,13.6302,14.7918,213265.46747782,0
+JBTM.US,D,20120808,000000,14.705,14.9205,14.6392,14.7918,149408.87715411,0
+JBTM.US,D,20120809,000000,14.7918,15.1468,14.03,15.051,177670.24459678,0
+JBTM.US,D,20120810,000000,14.9863,15.1987,14.9863,15.043,56209.845114157,0
+JBTM.US,D,20120813,000000,14.9863,15.081,14.6861,15.0142,67879.029016894,0
+JBTM.US,D,20120814,000000,15.071,15.1557,14.8187,14.9205,91142.182935057,0
+JBTM.US,D,20120815,000000,14.8447,15.081,14.8447,15.051,184190.7872004,0
+JBTM.US,D,20120816,000000,15.071,15.5137,14.9683,15.4858,147068.22098111,0
+JBTM.US,D,20120817,000000,15.448,15.7003,15.2984,15.6823,95337.112143131,0
+JBTM.US,D,20120820,000000,15.6354,15.6823,15.458,15.5776,69877.712715599,0
+JBTM.US,D,20120821,000000,15.5706,15.6354,15.2535,15.2624,90083.171401774,0
+JBTM.US,D,20120822,000000,15.2545,15.3383,15.108,15.2734,102127.42188921,0
+JBTM.US,D,20120823,000000,15.2535,15.2894,14.9683,14.9683,84238.550932098,0
+JBTM.US,D,20120824,000000,14.9394,15.118,14.725,14.8547,69233.881840251,0
+JBTM.US,D,20120827,000000,14.9483,14.9863,14.715,14.8646,60935.282940703,0
+JBTM.US,D,20120828,000000,14.8547,14.9483,14.7719,14.8925,111634.45724483,0
+JBTM.US,D,20120829,000000,14.8925,15.061,14.8088,14.9683,141473.31061729,0
+JBTM.US,D,20120830,000000,14.8088,14.8177,14.5914,14.723,74970.194312204,0
+JBTM.US,D,20120831,000000,14.8925,14.9304,14.6842,14.8726,115824.37219375,0
+JBTM.US,D,20120904,000000,14.9105,15.1278,14.6562,15.062,107793.53473301,0
+JBTM.US,D,20120905,000000,15.0152,15.1917,14.8726,15.0242,130722.73899153,0
+JBTM.US,D,20120906,000000,15.1378,15.3383,15.081,15.1917,129330.78065044,0
+JBTM.US,D,20120907,000000,15.1997,15.2814,15.108,15.1917,82177.690419883,0
+JBTM.US,D,20120910,000000,15.1378,15.2734,15.043,15.1,118548.1177661,0
+JBTM.US,D,20120911,000000,15.081,15.3751,14.9863,15.2904,109776.17280243,0
+JBTM.US,D,20120912,000000,15.3283,15.5077,15.1917,15.5077,84425.08137262,0
+JBTM.US,D,20120913,000000,15.5077,16.0393,15.3553,15.8627,150110.87343564,0
+JBTM.US,D,20120914,000000,15.8627,16.2915,15.8248,16.151,193706.84822248,0
+JBTM.US,D,20120917,000000,16.0582,16.1609,15.778,15.9276,70391.17285295,0
+JBTM.US,D,20120918,000000,15.8448,16.0762,15.778,16.0113,73182.109497957,0
+JBTM.US,D,20120919,000000,16.0113,16.151,15.8917,15.9824,82831.549813541,0
+JBTM.US,D,20120920,000000,15.8527,15.9365,15.6753,15.7311,68987.180289884,0
+JBTM.US,D,20120921,000000,15.9365,16.103,15.8527,16.0013,173459.26975942,0
+JBTM.US,D,20120924,000000,15.9176,16.142,15.778,16.0113,55965.149267452,0
+JBTM.US,D,20120925,000000,16.103,16.1968,15.4877,15.5167,93437.710775669,0
+JBTM.US,D,20120926,000000,15.46,15.4977,15.1667,15.2186,65323.762552114,0
+JBTM.US,D,20120927,000000,15.2904,15.5357,15.091,15.403,70197.622449613,0
+JBTM.US,D,20120928,000000,15.3003,15.394,15.1567,15.2186,73671.501191369,0
+JBTM.US,D,20121001,000000,15.3103,15.5636,15.0062,15.062,107730.35506767,0
+JBTM.US,D,20121002,000000,15.1747,15.1997,14.8257,15.1278,94034.407614972,0
+JBTM.US,D,20121003,000000,15.1917,15.2346,14.9963,15.091,132333.31903173,0
+JBTM.US,D,20121004,000000,15.1567,15.3553,15.081,15.2644,105736.68562812,0
+JBTM.US,D,20121005,000000,15.3003,15.5257,14.9773,15.0242,114094.45278568,0
+JBTM.US,D,20121008,000000,14.9963,15.118,14.8925,14.9105,105066.78060518,0
+JBTM.US,D,20121009,000000,14.9205,14.9205,14.5725,14.6293,201371.64476499,0
+JBTM.US,D,20121010,000000,14.6842,14.723,14.5725,14.6293,71241.591205434,0
+JBTM.US,D,20121011,000000,14.733,14.8357,14.6293,14.6472,50752.325451156,0
+JBTM.US,D,20121012,000000,14.6373,14.8088,14.6373,14.6562,123387.88070135,0
+JBTM.US,D,20121015,000000,14.6842,14.7808,14.4478,14.714,73400.731197063,0
+JBTM.US,D,20121016,000000,14.8537,15.0062,14.7908,14.9105,132821.70787332,0
+JBTM.US,D,20121017,000000,14.9773,15.2186,14.9015,15.091,127279.94865653,0
+JBTM.US,D,20121018,000000,15.081,15.1567,14.9683,14.9863,75729.35314809,0
+JBTM.US,D,20121019,000000,14.8447,14.8726,14.6103,14.733,76999.966417665,0
+JBTM.US,D,20121022,000000,14.6562,14.8636,14.6472,14.8357,97693.81394542,0
+JBTM.US,D,20121023,000000,13.5105,14.753,12.982,14.4099,449801.10883661,0
+JBTM.US,D,20121024,000000,14.4199,14.5455,14.0161,14.2205,133219.84005013,0
+JBTM.US,D,20121025,000000,14.3361,14.4378,13.9971,14.0449,144675.41651292,0
+JBTM.US,D,20121026,000000,14.0539,14.2882,13.9792,14.1665,139783.50528246,0
+JBTM.US,D,20121031,000000,14.2115,14.4668,14.1467,14.371,127454.44487509,0
+JBTM.US,D,20121101,000000,14.4378,14.8008,14.381,14.6472,189930.10822784,0
+JBTM.US,D,20121102,000000,14.8177,14.8177,14.2882,14.363,120596.94405633,0
+JBTM.US,D,20121105,000000,14.3999,14.8636,14.2593,14.6762,141255.69177002,0
+JBTM.US,D,20121106,000000,14.8088,15.052,14.714,14.8537,105502.01829972,0
+JBTM.US,D,20121107,000000,14.6941,14.6941,14.1665,14.3999,121663.97840426,0
+JBTM.US,D,20121108,000000,14.3999,14.6941,14.2972,14.4847,156493.0224866,0
+JBTM.US,D,20121109,000000,14.39,14.7709,14.2683,14.6003,157881.9722722,0
+JBTM.US,D,20121112,000000,14.704,15.0062,14.6842,14.8257,114731.26369821,0
+JBTM.US,D,20121113,000000,14.8177,14.9963,14.5725,14.743,181662.59773505,0
+JBTM.US,D,20121114,000000,14.7908,14.8537,14.1845,14.2683,115240.71242824,0
+JBTM.US,D,20121115,000000,14.2882,14.4578,14.0449,14.1845,132840.76205811,0
+JBTM.US,D,20121116,000000,14.1387,14.4578,14.026,14.2593,156557.20500377,0
+JBTM.US,D,20121119,000000,14.4578,14.7629,14.2683,14.743,104789.99349988,0
+JBTM.US,D,20121120,000000,14.704,14.8925,14.5914,14.7808,112473.84422718,0
+JBTM.US,D,20121121,000000,14.7908,14.9105,14.714,14.8447,94885.828819289,0
+JBTM.US,D,20121123,000000,14.8825,15.1567,14.8008,15.1378,65870.316799879,0
+JBTM.US,D,20121126,000000,15.0242,15.6094,15.0242,15.441,221791.71374295,0
+JBTM.US,D,20121127,000000,15.3851,15.5167,15.1997,15.2346,155970.53668277,0
+JBTM.US,D,20121128,000000,15.1368,15.2644,14.9673,15.1567,106875.92530786,0
+JBTM.US,D,20121129,000000,15.3003,15.422,15.118,15.2087,116134.25340945,0
+JBTM.US,D,20121130,000000,15.2734,15.3383,15.0142,15.2446,321517.30549749,0
+JBTM.US,D,20121203,000000,15.4897,15.6484,15.3463,15.5467,204578.76491977,0
+JBTM.US,D,20121204,000000,15.5557,15.79,15.5377,15.6773,128070.19589916,0
+JBTM.US,D,20121205,000000,15.781,15.8,15.5736,15.6484,173497.37812898,0
+JBTM.US,D,20121206,000000,15.6304,15.781,15.5177,15.6773,136368.79479872,0
+JBTM.US,D,20121207,000000,15.808,15.8378,15.6773,15.7053,134202.63484427,0
+JBTM.US,D,20121210,000000,15.7053,15.742,15.5467,15.7053,136366.78909506,0
+JBTM.US,D,20121211,000000,15.8478,15.8478,15.5557,15.761,154490.32738058,0
+JBTM.US,D,20121212,000000,15.8557,15.9037,15.5087,15.5377,67060.701922992,0
+JBTM.US,D,20121213,000000,15.5087,15.5816,15.3463,15.4897,123287.59551827,0
+JBTM.US,D,20121214,000000,15.471,15.781,15.471,15.5916,201224.22554586,0
+JBTM.US,D,20121217,000000,15.6304,15.9037,15.6304,15.8557,91812.087958006,0
+JBTM.US,D,20121218,000000,15.8947,16.146,15.808,16.146,126437.5531187,0
+JBTM.US,D,20121219,000000,16.1918,16.2587,16.0532,16.155,59064.964276334,0
+JBTM.US,D,20121220,000000,16.126,16.3145,16.0881,16.2955,108922.74589445,0
+JBTM.US,D,20121221,000000,16.146,16.462,16.146,16.4521,466230.83037997,0
+JBTM.US,D,20121224,000000,16.3593,16.462,16.3404,16.3862,40662.633181868,0
+JBTM.US,D,20121226,000000,16.3862,16.5468,16.3593,16.3862,98698.671479842,0
+JBTM.US,D,20121227,000000,16.3793,16.5378,16.3693,16.491,189111.78113393,0
+JBTM.US,D,20121228,000000,16.3793,16.6495,16.3793,16.3793,71491.301311295,0
+JBTM.US,D,20121231,000000,16.3962,16.7252,16.3045,16.6325,127236.82602781,0
+JBTM.US,D,20130102,000000,16.8948,17.4852,16.8948,17.3057,278028.63585654,0
+JBTM.US,D,20130103,000000,17.2758,17.3785,17.0822,17.1481,142857.24614374,0
+JBTM.US,D,20130104,000000,17.2488,17.3057,17.1112,17.184,104500.16932079,0
+JBTM.US,D,20130107,000000,17.1022,17.2019,17.0435,17.1112,75536.805596585,0
+JBTM.US,D,20130108,000000,17.0435,17.2199,16.9418,17.1022,95831.518095695,0
+JBTM.US,D,20130109,000000,17.175,17.3785,17.1022,17.3495,106517.90720429,0
+JBTM.US,D,20130110,000000,17.4073,17.4562,17.2109,17.3595,89075.305311858,0
+JBTM.US,D,20130111,000000,17.3595,17.4852,17.2199,17.4173,70423.264111534,0
+JBTM.US,D,20130114,000000,17.3985,17.4362,17.2568,17.3225,82199.753160161,0
+JBTM.US,D,20130115,000000,17.2199,17.4852,17.2199,17.4662,68900.935032438,0
+JBTM.US,D,20130116,000000,17.3885,17.523,17.3885,17.4662,79180.166297739,0
+JBTM.US,D,20130117,000000,17.5868,17.7175,17.5031,17.5769,132664.26013589,0
+JBTM.US,D,20130118,000000,17.5579,17.6048,17.3495,17.3695,269743.07403079,0
+JBTM.US,D,20130122,000000,17.3595,17.513,17.3595,17.4273,453842.60171457,0
+JBTM.US,D,20130123,000000,17.4662,17.6048,17.3057,17.3057,188686.5719577,0
+JBTM.US,D,20130124,000000,17.2957,17.532,17.2957,17.4173,212525.36282671,0
+JBTM.US,D,20130125,000000,17.513,17.5769,17.3985,17.4462,174612.54936479,0
+JBTM.US,D,20130128,000000,17.5031,17.5958,17.3155,17.3985,221455.75837964,0
+JBTM.US,D,20130129,000000,17.3785,17.5868,17.3405,17.4173,280967.99457249,0
+JBTM.US,D,20130130,000000,17.4362,17.5031,17.1671,17.2758,197062.39044821,0
+JBTM.US,D,20130131,000000,17.2858,17.6407,17.2758,17.4941,140131.49486773,0
+JBTM.US,D,20130201,000000,17.532,17.5769,17.3885,17.3885,142560.40200184,0
+JBTM.US,D,20130204,000000,17.2668,17.3405,17.0145,17.0633,87960.134076052,0
+JBTM.US,D,20130205,000000,17.2199,17.3695,17.1202,17.3057,84921.493028846,0
+JBTM.US,D,20130206,000000,17.2568,17.3315,17.0922,17.3057,63455.449591406,0
+JBTM.US,D,20130207,000000,17.2758,17.2758,16.9038,17.0722,52729.949261416,0
+JBTM.US,D,20130208,000000,17.1382,17.175,17.0065,17.0534,70761.225178501,0
+JBTM.US,D,20130211,000000,17.0345,17.0822,16.9228,16.9875,57046.223541011,0
+JBTM.US,D,20130212,000000,16.9516,17.1382,16.9328,17.0345,90262.68187948,0
+JBTM.US,D,20130213,000000,17.0534,17.0922,16.9228,17.0065,90816.25609006,0
+JBTM.US,D,20130214,000000,16.9596,17.0435,16.8469,16.9775,140532.63560004,0
+JBTM.US,D,20130215,000000,17.0145,17.0145,16.8749,16.9596,168285.55716451,0
+JBTM.US,D,20130219,000000,16.9875,17.0534,16.8749,16.9685,314222.56128053,0
+JBTM.US,D,20130220,000000,16.9685,17.2398,16.9596,16.9875,201484.96702187,0
+JBTM.US,D,20130221,000000,16.9596,17.0633,16.6415,16.8369,106553.00701836,0
+JBTM.US,D,20130222,000000,16.9685,17.2298,16.8171,17.1581,224433.22546517,0
+JBTM.US,D,20130225,000000,17.2298,17.2488,16.8948,16.9038,144312.38415018,0
+JBTM.US,D,20130226,000000,16.9875,17.2019,16.8469,16.9875,107529.78470152,0
+JBTM.US,D,20130227,000000,16.9875,17.2298,16.9685,17.0065,116702.87039749,0
+JBTM.US,D,20130228,000000,16.9685,17.3155,16.9596,17.2488,78220.437095701,0
+JBTM.US,D,20130301,000000,17.1112,17.2298,16.8469,17.175,95587.825100821,0
+JBTM.US,D,20130304,000000,17.0822,17.2398,16.9418,17.1939,90732.016536276,0
+JBTM.US,D,20130305,000000,17.2668,17.4562,17.1671,17.2957,145795.60200788,0
+JBTM.US,D,20130306,000000,17.3155,17.4852,17.2568,17.4852,94701.304082428,0
+JBTM.US,D,20130307,000000,17.5031,18.7794,17.5031,18.7694,233943.26937628,0
+JBTM.US,D,20130308,000000,18.919,19.5702,18.6497,19.5412,196660.24686407,0
+JBTM.US,D,20130311,000000,19.4835,19.4835,19.1095,19.3159,275012.0575496,0
+JBTM.US,D,20130312,000000,19.306,19.3259,19.0796,19.1663,165389.32107729,0
+JBTM.US,D,20130313,000000,19.1285,19.5123,19.1285,19.4655,137631.38525365,0
+JBTM.US,D,20130314,000000,19.4835,19.7208,19.4187,19.6151,142429.02841201,0
+JBTM.US,D,20130315,000000,19.6539,19.9272,19.5991,19.9272,241445.60392221,0
+JBTM.US,D,20130318,000000,19.4745,19.8305,19.268,19.6639,192650.84524469,0
+JBTM.US,D,20130319,000000,19.6828,19.6828,19.1663,19.3528,134827.41153485,0
+JBTM.US,D,20130320,000000,19.4187,19.5892,19.3728,19.4835,230328.99137821,0
+JBTM.US,D,20130321,000000,19.306,19.4475,19.2402,19.297,132609.10328519,0
+JBTM.US,D,20130322,000000,19.3159,19.4375,19.268,19.3528,119525.89830108,0
+JBTM.US,D,20130325,000000,19.4475,19.5223,19.258,19.3528,126467.63867361,0
+JBTM.US,D,20130326,000000,19.5024,19.5024,19.3807,19.4655,141037.07007091,0
+JBTM.US,D,20130327,000000,19.3807,19.4275,19.2402,19.3628,107619.03851446,0
+JBTM.US,D,20130328,000000,19.4575,19.5892,19.3358,19.4925,197722.26695286,0
+JBTM.US,D,20130401,000000,19.4925,19.5412,19.0227,19.4475,117856.15000286,0
+JBTM.US,D,20130402,000000,19.4925,19.5123,19.3628,19.4375,215740.50579614,0
+JBTM.US,D,20130403,000000,19.4575,19.5123,19.2312,19.306,159380.23290736,0
+JBTM.US,D,20130404,000000,19.3728,19.3728,19.1573,19.268,160865.45646872,0
+JBTM.US,D,20130405,000000,19.0895,19.2402,18.964,19.1573,129908.42330495,0
+JBTM.US,D,20130408,000000,19.1474,19.297,18.9838,19.1285,134805.34879456,0
+JBTM.US,D,20130409,000000,19.1963,19.3528,19.0796,19.0995,108543.66790242,0
+JBTM.US,D,20130410,000000,19.1663,19.5323,19.1573,19.3897,289934.49279134,0
+JBTM.US,D,20130411,000000,19.3358,19.6539,19.3358,19.5892,80575.133194329,0
+JBTM.US,D,20130412,000000,19.5512,19.624,19.297,19.3897,92716.660309352,0
+JBTM.US,D,20130415,000000,19.306,19.306,18.207,18.2988,100473.71922029,0
+JBTM.US,D,20130416,000000,18.5361,18.964,18.4873,18.919,146486.56691926,0
+JBTM.US,D,20130417,000000,18.7894,18.8652,18.253,18.3467,119219.02564088,0
+JBTM.US,D,20130418,000000,18.4065,18.5261,18.1692,18.3377,91104.074565488,0
+JBTM.US,D,20130419,000000,18.4444,18.7894,18.3766,18.544,110487.19475043,0
+JBTM.US,D,20130422,000000,18.544,18.7226,18.0954,18.602,95162.615924578,0
+JBTM.US,D,20130423,000000,18.7226,19.1763,18.6299,19.1763,73061.767278265,0
+JBTM.US,D,20130424,000000,19.2402,19.3628,19.2152,19.268,75553.854077707,0
+JBTM.US,D,20130425,000000,19.268,19.5412,19.2501,19.3728,46225.452287099,0
+JBTM.US,D,20130426,000000,19.3438,19.3528,18.954,19.1384,62122.659508325,0
+JBTM.US,D,20130429,000000,19.287,19.3807,19.0716,19.287,29745.588152204,0
+JBTM.US,D,20130430,000000,19.297,19.5024,19.1195,19.4835,62297.155726877,0
+JBTM.US,D,20130501,000000,19.4475,19.4575,18.7226,18.7326,149517.18515183,0
+JBTM.US,D,20130502,000000,18.8373,19.1963,18.582,19.0995,52290.700159543,0
+JBTM.US,D,20130503,000000,19.3897,19.8882,19.287,19.6828,82606.91100345,0
+JBTM.US,D,20130506,000000,19.7477,19.8115,19.3897,19.6061,48187.030468068,0
+JBTM.US,D,20130507,000000,19.5792,20.0289,19.5323,19.9541,123424.98621908,0
+JBTM.US,D,20130508,000000,19.258,19.3358,18.4713,19.3358,216930.89091925,0
+JBTM.US,D,20130509,000000,19.297,19.8495,19.2062,19.624,171069.47384671,0
+JBTM.US,D,20130510,000000,19.7298,19.9172,19.4655,19.5892,100318.27718652,0
+JBTM.US,D,20130513,000000,19.4925,19.5892,19.306,19.5412,47621.42203552,0
+JBTM.US,D,20130514,000000,19.5323,19.8305,19.3807,19.8115,151485.78329561,0
+JBTM.US,D,20130515,000000,19.7118,20.0838,19.6918,20.0658,66611.424302811,0
+JBTM.US,D,20130516,000000,19.9641,20.1915,19.8115,20.1525,118562.15769173,0
+JBTM.US,D,20130517,000000,20.1915,20.3938,20.1235,20.3838,92172.111765249,0
+JBTM.US,D,20130520,000000,20.2981,20.6212,20.2981,20.4597,58802.217096674,0
+JBTM.US,D,20130521,000000,20.4118,20.5833,20.2981,20.5455,77056.126120187,0
+JBTM.US,D,20130522,000000,20.5075,20.8695,20.0478,20.2902,84966.621361231,0
+JBTM.US,D,20130523,000000,20.1027,20.1425,19.9052,20.1126,54415.743188926,0
+JBTM.US,D,20130524,000000,20.0089,20.2652,19.8574,20.2075,30992.132977839,0
+JBTM.US,D,20130528,000000,20.4228,20.7458,20.1905,20.4885,114026.25886119,0
+JBTM.US,D,20130529,000000,20.3838,20.4985,20.2822,20.3749,40693.721588623,0
+JBTM.US,D,20130530,000000,20.3938,20.7458,20.3749,20.69,53660.595760362,0
+JBTM.US,D,20130531,000000,20.5315,20.685,20.3201,20.3779,62041.428510033,0
+JBTM.US,D,20130603,000000,20.4038,20.5085,19.9631,20.3938,154444.19619636,0
+JBTM.US,D,20130604,000000,20.3649,20.6412,20.0089,20.2822,108676.04434408,0
+JBTM.US,D,20130605,000000,20.2742,20.2742,19.7646,19.8295,53731.798240346,0
+JBTM.US,D,20130606,000000,19.7835,20.0368,19.6898,20.0089,91925.410214881,0
+JBTM.US,D,20130607,000000,20.1027,20.4597,19.9052,20.2652,54618.31925874,0
+JBTM.US,D,20130610,000000,20.3938,20.4885,20.2362,20.3549,58224.574442156,0
+JBTM.US,D,20130611,000000,20.0928,20.3181,19.8952,19.9721,32963.739677115,0
+JBTM.US,D,20130612,000000,20.336,20.7458,20.2822,20.3181,135223.53800798,0
+JBTM.US,D,20130613,000000,20.3938,20.8815,20.2902,20.7748,105145.00304798,0
+JBTM.US,D,20130614,000000,20.8715,20.8715,20.3938,20.4885,66746.809299963,0
+JBTM.US,D,20130617,000000,20.7458,20.8137,20.5653,20.7558,105778.80540502,0
+JBTM.US,D,20130618,000000,20.8325,20.9283,20.4885,20.8236,97878.338682279,0
+JBTM.US,D,20130619,000000,20.8615,20.9662,20.5285,20.5653,87525.899233333,0
+JBTM.US,D,20130620,000000,20.2902,20.2902,19.8574,20.0828,96046.128387479,0
+JBTM.US,D,20130621,000000,20.1905,20.707,20.1905,20.3749,224536.51920375,0
+JBTM.US,D,20130624,000000,20.0828,20.0828,19.5672,19.7547,87204.986647489,0
+JBTM.US,D,20130625,000000,19.9052,19.9631,19.6709,19.8295,61354.475005962,0
+JBTM.US,D,20130626,000000,19.9721,20.0368,19.651,19.8195,67546.08220908,0
+JBTM.US,D,20130627,000000,19.9989,20.2362,19.8862,20.1225,95154.593109931,0
+JBTM.US,D,20130628,000000,20.0928,20.1225,19.7735,19.8195,255659.02291958,0
+JBTM.US,D,20130701,000000,20.0368,20.0928,19.8673,20.0279,143236.32413577,0
+JBTM.US,D,20130702,000000,19.9631,20.2742,19.8195,20.2362,73798.863373875,0
+JBTM.US,D,20130703,000000,20.0648,20.5942,20.0468,20.4328,47189.192896461,0
+JBTM.US,D,20130705,000000,20.7558,21.038,20.5465,21.038,90595.628687292,0
+JBTM.US,D,20130708,000000,21.057,21.3441,21.01,21.2913,91958.504325297,0
+JBTM.US,D,20130709,000000,21.392,22.2904,21.2913,22.2425,173573.59486812,0
+JBTM.US,D,20130710,000000,22.1767,22.4051,21.9723,22.1588,154017.98416829,0
+JBTM.US,D,20130711,000000,22.443,22.443,21.9623,22.1678,173306.83628114,0
+JBTM.US,D,20130712,000000,22.1319,22.2147,22.0202,22.107,101957.93992982,0
+JBTM.US,D,20130715,000000,22.1867,22.415,22.125,22.1678,162828.03750152,0
+JBTM.US,D,20130716,000000,22.2326,22.3463,22.0402,22.2425,96127.35938577,0
+JBTM.US,D,20130717,000000,22.3263,22.3562,22.107,22.1408,68502.802855626,0
+JBTM.US,D,20130718,000000,22.1678,22.6624,22.087,22.6035,67789.775203955,0
+JBTM.US,D,20130719,000000,22.5278,23.4242,22.4051,23.3555,141654.82679866,0
+JBTM.US,D,20130722,000000,23.3743,23.3743,22.3662,22.6225,245519.18805875,0
+JBTM.US,D,20130723,000000,22.6035,22.6525,22.3762,22.5088,82440.437599544,0
+JBTM.US,D,20130724,000000,22.5935,22.5935,22.2625,22.3852,46790.057867819,0
+JBTM.US,D,20130725,000000,22.3004,22.8958,22.3004,22.7472,76150.55091701,0
+JBTM.US,D,20130726,000000,22.5278,22.6624,22.3263,22.415,56042.36885842,0
+JBTM.US,D,20130729,000000,22.4051,22.5457,22.2147,22.2625,57837.473635483,0
+JBTM.US,D,20130730,000000,22.443,22.6325,22.2705,22.3562,138386.53268222,0
+JBTM.US,D,20130731,000000,22.3852,22.4998,22.3463,22.3662,118404.7099543,0
+JBTM.US,D,20130801,000000,22.5657,22.8508,22.3562,22.7571,66397.816862858,0
+JBTM.US,D,20130802,000000,22.7282,22.9325,22.6425,22.9236,82319.092528021,0
+JBTM.US,D,20130805,000000,22.9525,23.1131,22.794,22.9905,47487.039890197,0
+JBTM.US,D,20130806,000000,22.8408,22.8408,22.433,22.5657,92053.775249218,0
+JBTM.US,D,20130807,000000,21.057,22.3662,21.057,21.5187,258692.64970762,0
+JBTM.US,D,20130808,000000,21.736,21.736,21.057,21.392,124640.44263797,0
+JBTM.US,D,20130809,000000,21.363,21.6423,21.353,21.5674,61231.124230778,0
+JBTM.US,D,20130812,000000,21.383,21.7948,21.383,21.707,56348.238666802,0
+JBTM.US,D,20130813,000000,21.6683,21.727,21.4408,21.4408,24538.781446892,0
+JBTM.US,D,20130814,000000,21.4508,21.4897,21.1207,21.1597,50322.102015758,0
+JBTM.US,D,20130815,000000,20.9373,20.9373,20.4497,20.5385,66429.908121443,0
+JBTM.US,D,20130816,000000,20.4128,20.6222,20.3549,20.4497,66316.585864567,0
+JBTM.US,D,20130819,000000,20.3649,20.9093,20.2262,20.2262,137149.01352305,0
+JBTM.US,D,20130820,000000,20.4328,21.5486,20.3549,21.3352,169099.87285109,0
+JBTM.US,D,20130821,000000,21.3262,21.5674,21.1407,21.2993,89076.30816369,0
+JBTM.US,D,20130822,000000,21.3063,22.4898,21.3063,22.116,94096.584428478,0
+JBTM.US,D,20130823,000000,22.125,22.2815,21.8407,21.9524,71434.138756941,0
+JBTM.US,D,20130826,000000,22.1418,22.8438,22.1418,22.3862,172548.68029708,0
+JBTM.US,D,20130827,000000,22.1319,22.1319,21.2693,21.39,131041.64587372,0
+JBTM.US,D,20130828,000000,21.4379,21.5167,21.2045,21.2494,68438.620338457,0
+JBTM.US,D,20130829,000000,21.2693,21.4977,21.2494,21.429,73551.158971677,0
+JBTM.US,D,20130830,000000,21.409,21.409,20.701,20.7508,108302.98346304,0
+JBTM.US,D,20130903,000000,21.1267,21.1657,20.7109,20.9243,118791.81076097,0
+JBTM.US,D,20130904,000000,20.9423,20.9692,20.5415,20.7598,281620.85111432,0
+JBTM.US,D,20130905,000000,20.7887,21.1557,20.685,21.044,116040.9881892,0
+JBTM.US,D,20130906,000000,21.1078,21.6483,20.9622,21.4379,130500.10588511,0
+JBTM.US,D,20130909,000000,21.5077,21.6861,21.4478,21.6203,176766.67509727,0
+JBTM.US,D,20130910,000000,21.764,21.9903,21.5834,21.9524,107283.08315116,0
+JBTM.US,D,20130911,000000,21.9524,22.2815,21.8028,22.2635,1712454.7434302,0
+JBTM.US,D,20130912,000000,22.3193,22.6245,22.2914,22.5298,119604.12074389,0
+JBTM.US,D,20130913,000000,22.6545,22.796,22.462,22.786,125060.63755506,0
+JBTM.US,D,20130916,000000,23.1559,23.1559,22.8808,23.1071,174854.23665601,0
+JBTM.US,D,20130917,000000,23.1071,23.2835,22.9845,23.1171,139129.64588881,0
+JBTM.US,D,20130918,000000,23.0972,23.4482,22.8059,23.3703,97630.634280081,0
+JBTM.US,D,20130919,000000,23.4571,23.5937,23.3135,23.5059,76793.378940528,0
+JBTM.US,D,20130920,000000,23.6227,23.6227,23.1559,23.2597,309372.76982698,0
+JBTM.US,D,20130923,000000,23.2128,23.2935,23.0402,23.1659,74652.290281854,0
+JBTM.US,D,20130924,000000,23.1171,23.4771,23.0492,23.3235,110659.68526533,0
+JBTM.US,D,20130925,000000,23.4292,23.4671,23.1559,23.2228,105081.82338264,0
+JBTM.US,D,20130926,000000,23.2228,23.5159,23.2228,23.487,128099.27860226,0
+JBTM.US,D,20130927,000000,23.2508,23.5538,23.2408,23.4671,151831.76717723,0
+JBTM.US,D,20130930,000000,23.1559,23.6485,23.1459,23.5638,202402.57644701,0
+JBTM.US,D,20131001,000000,23.5059,23.9597,23.5059,23.8938,93293.30011204,0
+JBTM.US,D,20131002,000000,23.7303,23.9507,23.6485,23.7403,112265.25104638,0
+JBTM.US,D,20131003,000000,23.6565,23.7872,23.3505,23.7213,216996.07628825,0
+JBTM.US,D,20131004,000000,23.6665,23.9228,23.5838,23.864,87078.627316814,0
+JBTM.US,D,20131007,000000,23.6745,23.7502,23.487,23.7213,121755.23792087,0
+JBTM.US,D,20131008,000000,23.6835,23.8161,23.5937,23.7213,151662.28521783,0
+JBTM.US,D,20131009,000000,23.7403,24.0065,23.5349,23.7682,169997.42523963,0
+JBTM.US,D,20131010,000000,24.159,24.4413,24.1013,24.3775,69481.586242448,0
+JBTM.US,D,20131011,000000,24.2648,25.21,24.1502,25.2012,149639.53307518,0
+JBTM.US,D,20131014,000000,24.9747,25.3507,24.7833,25.3138,122006.95373039,0
+JBTM.US,D,20131015,000000,25.268,25.278,25.0785,25.1732,99752.668753971,0
+JBTM.US,D,20131016,000000,25.4255,25.4813,25.249,25.4345,68020.431125031,0
+JBTM.US,D,20131017,000000,25.239,25.9889,25.239,25.9131,179075.24001167,0
+JBTM.US,D,20131018,000000,26.2382,26.8005,26.2282,26.5622,140484.49871217,0
+JBTM.US,D,20131021,000000,26.6669,26.7048,26.3159,26.3748,98024.755049571,0
+JBTM.US,D,20131022,000000,26.4885,26.5892,26.2771,26.4197,66569.304525919,0
+JBTM.US,D,20131023,000000,26.1942,26.4028,26.1754,26.2771,85148.137542599,0
+JBTM.US,D,20131024,000000,26.2771,26.5712,26.2032,26.4495,76330.061394716,0
+JBTM.US,D,20131025,000000,26.5622,26.5622,26.0188,26.1942,64019.052320293,0
+JBTM.US,D,20131028,000000,26.3458,26.4885,26.0667,26.2282,72790.99728396,0
+JBTM.US,D,20131029,000000,26.3938,26.4127,25.9042,26.1285,114334.13437324,0
+JBTM.US,D,20131030,000000,26.1754,26.3838,25.7885,25.8462,100653.229698,0
+JBTM.US,D,20131031,000000,25.9699,26.1942,25.5492,25.7405,163566.13644896,0
+JBTM.US,D,20131101,000000,25.6927,26.0667,24.87,25.9331,217365.12576196,0
+JBTM.US,D,20131104,000000,25.953,25.953,25.578,25.7217,116721.92458227,0
+JBTM.US,D,20131105,000000,25.6458,26.0468,25.4813,25.9331,100108.68115389,0
+JBTM.US,D,20131106,000000,26.0667,26.2581,25.596,25.7217,73136.981165573,0
+JBTM.US,D,20131107,000000,25.8652,25.8652,25.0785,25.3228,296888.26738583,0
+JBTM.US,D,20131108,000000,25.2948,25.8462,25.239,25.8174,196765.5463063,0
+JBTM.US,D,20131111,000000,25.8174,26.1465,25.5691,25.7217,62016.357214263,0
+JBTM.US,D,20131112,000000,25.5492,25.8842,25.4723,25.8552,419025.59185421,0
+JBTM.US,D,20131113,000000,25.6458,26.4395,25.6458,26.3748,86509.007476942,0
+JBTM.US,D,20131114,000000,26.2771,26.7905,26.0766,26.7048,85290.542502567,0
+JBTM.US,D,20131115,000000,26.6669,26.6669,26.2382,26.6181,103038.01135154,0
+JBTM.US,D,20131118,000000,26.7607,26.7607,26.3648,26.5442,78913.407710757,0
+JBTM.US,D,20131119,000000,26.4985,26.7048,26.0268,26.3359,112392.61322888,0
+JBTM.US,D,20131120,000000,26.3838,26.5155,26.1842,26.4595,105638.40614871,0
+JBTM.US,D,20131121,000000,26.5343,26.973,26.2282,26.8684,84853.299104355,0
+JBTM.US,D,20131122,000000,26.9342,27.5883,26.8585,27.5684,103751.03900321,0
+JBTM.US,D,20131125,000000,27.6531,27.9084,27.4637,27.8207,120950.9507526,0
+JBTM.US,D,20131126,000000,27.8207,27.9543,27.6053,27.9084,89783.318704377,0
+JBTM.US,D,20131127,000000,28.0021,28.1936,27.7837,28.1547,64919.613264317,0
+JBTM.US,D,20131129,000000,28.366,28.366,27.9643,27.9922,48017.548508671,0
+JBTM.US,D,20131202,000000,28.089,28.3372,27.378,27.4347,77198.531080156,0
+JBTM.US,D,20131203,000000,27.4437,27.5195,26.7517,26.9152,103725.96770745,0
+JBTM.US,D,20131204,000000,26.7238,27.1416,26.4885,26.8295,116508.31714233,0
+JBTM.US,D,20131205,000000,26.7707,26.8684,26.5243,26.8105,49226.987816568,0
+JBTM.US,D,20131206,000000,27.1416,27.4837,26.992,27.2094,44316.022401331,0
+JBTM.US,D,20131209,000000,27.1805,27.359,26.8973,27.1416,67799.803722263,0
+JBTM.US,D,20131210,000000,26.992,27.1895,26.7148,26.7238,98204.265527276,0
+JBTM.US,D,20131211,000000,26.8395,26.8873,26.1365,26.3938,86793.817396877,0
+JBTM.US,D,20131212,000000,26.3748,26.4306,26.0458,26.2861,79904.225319549,0
+JBTM.US,D,20131213,000000,26.2961,26.6291,26.1195,26.5155,68071.5765684,0
+JBTM.US,D,20131216,000000,26.4985,26.9172,26.4985,26.7915,70849.476139608,0
+JBTM.US,D,20131217,000000,26.7338,26.7438,26.3648,26.6191,66092.949906308,0
+JBTM.US,D,20131218,000000,26.648,27.0329,26.2022,27.0329,122172.42428247,0
+JBTM.US,D,20131219,000000,27.023,27.023,26.7258,26.9172,45941.645218995,0
+JBTM.US,D,20131220,000000,27.0818,27.8157,27.023,27.7957,231299.7519504,0
+JBTM.US,D,20131223,000000,27.9034,27.9503,27.4767,27.9134,162891.21716686,0
+JBTM.US,D,20131224,000000,27.8934,28.2843,27.6481,28.036,45715.000705243,0
+JBTM.US,D,20131226,000000,28.094,28.411,27.9034,28.1896,124025.69446571,0
+JBTM.US,D,20131227,000000,28.3242,28.5077,27.7489,28.2843,230520.53607789,0
+JBTM.US,D,20131230,000000,28.2086,28.431,27.7957,27.8656,173400.1015014,0
+JBTM.US,D,20131231,000000,27.9224,28.1138,27.8057,27.8656,123840.16687702,0
+JBTM.US,D,20140102,000000,27.8456,27.9313,27.2024,27.2693,154313.82545836,0
+JBTM.US,D,20140103,000000,27.2613,27.8556,27.1426,27.676,1201104.6063324,0
+JBTM.US,D,20140106,000000,27.706,28.4977,27.5823,28.2654,183992.2225379,0
+JBTM.US,D,20140107,000000,28.382,29.0352,28.1896,28.6613,192690.95931793,0
+JBTM.US,D,20140108,000000,28.5805,29.0162,28.4508,28.7949,243999.86753515,0
+JBTM.US,D,20140109,000000,28.9773,29.3592,28.5805,29.0062,152627.02867903,0
+JBTM.US,D,20140110,000000,29.1399,29.1399,28.6273,29.0921,302103.09690578,0
+JBTM.US,D,20140113,000000,29.0641,29.3225,28.6702,28.9305,251342.74863999,0
+JBTM.US,D,20140114,000000,29.1479,29.6435,28.8905,29.6055,189565.07016145,0
+JBTM.US,D,20140115,000000,29.7482,30.9357,29.6705,30.5927,324854.79639026,0
+JBTM.US,D,20140116,000000,30.4023,30.7094,30.2966,30.6516,137570.21129198,0
+JBTM.US,D,20140117,000000,30.5927,30.7942,30.5,30.6416,129268.60383693,0
+JBTM.US,D,20140121,000000,30.7853,31.0674,30.7853,31.0484,167664.79188127,0
+JBTM.US,D,20140122,000000,31.1542,31.191,30.84,31.0484,349806.75279143,0
+JBTM.US,D,20140123,000000,30.886,30.9916,30.4602,30.6706,421131.58069882,0
+JBTM.US,D,20140124,000000,30.3544,30.48,29.7651,29.9765,275049.16306735,0
+JBTM.US,D,20140127,000000,30.0045,30.0045,29.0262,29.0921,150528.05979724,0
+JBTM.US,D,20140128,000000,29.0921,29.4989,28.8418,29.4809,223230.8061201,0
+JBTM.US,D,20140129,000000,29.1678,29.3324,28.8905,29.2256,233037.6941731,0
+JBTM.US,D,20140130,000000,29.5677,29.6435,29.1778,29.4899,309970.4695181,0
+JBTM.US,D,20140131,000000,28.9675,29.3602,28.9295,29.3334,135985.70539937,0
+JBTM.US,D,20140203,000000,29.3402,29.4052,27.9403,28.382,276375.93603944,0
+JBTM.US,D,20140204,000000,28.5436,28.6184,28.064,28.5347,302029.88872214,0
+JBTM.US,D,20140205,000000,28.3043,28.5635,27.8157,28.2464,147042.1468335,0
+JBTM.US,D,20140206,000000,28.3621,28.8905,28.2365,28.3242,115019.08217365,0
+JBTM.US,D,20140207,000000,28.392,28.7271,28.3621,28.6453,96550.562858353,0
+JBTM.US,D,20140210,000000,28.5535,28.6353,28.3621,28.5077,163493.93111715,0
+JBTM.US,D,20140211,000000,28.5715,29.0641,28.5077,28.8607,91608.509036361,0
+JBTM.US,D,20140212,000000,27.0818,27.706,26.8305,27.4866,436912.45710767,0
+JBTM.US,D,20140213,000000,27.382,28.1507,26.8405,27.9313,236094.38655326,0
+JBTM.US,D,20140214,000000,27.9034,28.1807,27.8456,28.036,101010.24494974,0
+JBTM.US,D,20140218,000000,28.036,28.2185,27.7588,28.027,119582.05800362,0
+JBTM.US,D,20140219,000000,27.9224,28.064,27.344,27.3988,168810.04867201,0
+JBTM.US,D,20140220,000000,27.3919,27.9313,27.1337,27.9224,135744.01810815,0
+JBTM.US,D,20140221,000000,27.8844,27.8844,27.4567,27.5534,118853.98757448,0
+JBTM.US,D,20140224,000000,27.5434,28.064,27.4866,27.8356,97724.902352173,0
+JBTM.US,D,20140225,000000,27.8456,27.9793,27.6382,27.706,60396.751507585,0
+JBTM.US,D,20140226,000000,27.7957,28.2086,27.7489,28.018,68430.597523812,0
+JBTM.US,D,20140227,000000,27.9793,28.421,27.8257,28.401,93262.211705286,0
+JBTM.US,D,20140228,000000,28.4977,28.7949,28.412,28.6543,182698.54367622,0
+JBTM.US,D,20140303,000000,28.421,28.9205,28.2185,28.6613,177849.7550745,0
+JBTM.US,D,20140304,000000,29.0641,29.6803,29.0641,29.5278,253981.25180672,0
+JBTM.US,D,20140305,000000,29.3592,29.4241,28.094,28.5077,370162.63925222,0
+JBTM.US,D,20140306,000000,28.6622,29.2955,28.5805,29.1319,120088.49817815,0
+JBTM.US,D,20140307,000000,29.4361,29.7042,29.0851,29.6745,151501.8289249,0
+JBTM.US,D,20140310,000000,29.7042,29.9217,29.4929,29.8748,121149.51541509,0
+JBTM.US,D,20140311,000000,29.9615,29.9615,29.3902,29.4451,129903.40904581,0
+JBTM.US,D,20140312,000000,29.4181,29.5707,29.0462,29.454,92327.553799017,0
+JBTM.US,D,20140313,000000,29.4739,29.4739,28.4977,28.738,172351.11848642,0
+JBTM.US,D,20140314,000000,28.5715,29.1978,28.5715,29.1139,122068.12769207,0
+JBTM.US,D,20140317,000000,29.4639,30.2248,29.4639,29.6185,119623.17492867,0
+JBTM.US,D,20140318,000000,29.7232,29.9317,29.4829,29.9217,81379.420362598,0
+JBTM.US,D,20140319,000000,29.8648,30.0583,29.5408,29.8558,99039.641102301,0
+JBTM.US,D,20140320,000000,29.798,30.0752,29.5995,29.6843,41161.050541756,0
+JBTM.US,D,20140321,000000,29.8648,30.2447,29.3522,29.5707,150775.76419943,0
+JBTM.US,D,20140324,000000,29.5806,29.7612,29.3055,29.5408,137187.12189263,0
+JBTM.US,D,20140325,000000,29.7232,29.808,29.3255,29.3822,189735.55497267,0
+JBTM.US,D,20140326,000000,29.6185,29.6285,28.6622,28.728,201585.25220494,0
+JBTM.US,D,20140327,000000,28.748,28.8915,28.4778,28.728,104330.6873614,0
+JBTM.US,D,20140328,000000,28.7082,29.1798,28.4409,28.6553,58794.194282028,0
+JBTM.US,D,20140331,000000,28.7769,29.5995,28.5257,29.4451,160417.18170038,0
+JBTM.US,D,20140401,000000,29.6475,30.0085,29.4829,29.8259,129978.62293311,0
+JBTM.US,D,20140402,000000,29.8259,30.153,29.7522,30.134,50006.203689069,0
+JBTM.US,D,20140403,000000,30.1979,30.2447,29.5608,29.788,62097.588212555,0
+JBTM.US,D,20140404,000000,30.0583,30.0583,28.8038,29.1499,130446.95473808,0
+JBTM.US,D,20140407,000000,28.9505,28.9605,28.5635,28.5995,96906.575258272,0
+JBTM.US,D,20140408,000000,28.6553,29.1888,28.5905,28.9015,122301.79216863,0
+JBTM.US,D,20140409,000000,29.0851,29.3822,28.8338,29.3344,66495.093490443,0
+JBTM.US,D,20140410,000000,29.2366,29.3255,28.5905,28.6353,94623.081639629,0
+JBTM.US,D,20140411,000000,28.3033,28.7769,27.9962,28.1297,168034.84420683,0
+JBTM.US,D,20140414,000000,28.5257,28.5535,27.8636,28.035,83116.359733476,0
+JBTM.US,D,20140415,000000,28.2175,28.2554,27.5594,28.1207,124276.4074234,0
+JBTM.US,D,20140416,000000,28.392,28.6622,28.3432,28.5905,57813.405191544,0
+JBTM.US,D,20140417,000000,28.5905,29.1319,28.4678,28.8717,54681.498924078,0
+JBTM.US,D,20140421,000000,29.0182,29.1239,28.6273,29.0372,65777.051579618,0
+JBTM.US,D,20140422,000000,29.1698,29.5308,28.8138,29.2955,88127.610331789,0
+JBTM.US,D,20140423,000000,29.1798,29.3992,28.9405,29.1698,110559.40008226,0
+JBTM.US,D,20140424,000000,29.3155,29.3155,28.6792,28.738,82374.249378714,0
+JBTM.US,D,20140425,000000,28.5347,28.5715,27.8137,28.1028,171754.42164712,0
+JBTM.US,D,20140428,000000,28.2734,28.2734,27.6541,27.8824,183151.83270372,0
+JBTM.US,D,20140429,000000,27.9204,28.2275,27.5983,27.663,110340.77838315,0
+JBTM.US,D,20140430,000000,27.5205,27.738,27.1486,27.6253,187024.84647412,0
+JBTM.US,D,20140501,000000,27.5026,27.6153,27.018,27.3042,171455.57180155,0
+JBTM.US,D,20140502,000000,27.359,27.683,27.2184,27.3042,71881.410673461,0
+JBTM.US,D,20140505,000000,27.0279,27.311,26.7667,26.9412,101535.73930906,0
+JBTM.US,D,20140506,000000,27.008,27.7937,26.7098,27.4737,276636.67751544,0
+JBTM.US,D,20140507,000000,27.4936,27.6063,27.1585,27.5205,101919.83156025,0
+JBTM.US,D,20140508,000000,27.5694,27.9014,27.1047,27.1486,116050.01385567,0
+JBTM.US,D,20140509,000000,26.989,27.388,26.9043,27.33,84995.704064322,0
+JBTM.US,D,20140512,000000,27.5404,28.392,27.5404,28.3133,113348.33102361,0
+JBTM.US,D,20140513,000000,28.2355,28.7959,28.1028,28.5905,175851.07137578,0
+JBTM.US,D,20140514,000000,28.4678,28.4977,27.9583,28.1118,124044.7486505,0
+JBTM.US,D,20140515,000000,27.8824,28.411,27.5504,27.9114,222215.92006736,0
+JBTM.US,D,20140516,000000,27.8337,27.8536,27.4837,27.8337,208719.54012898,0
+JBTM.US,D,20140519,000000,27.663,28.401,27.6352,28.035,60923.248718734,0
+JBTM.US,D,20140520,000000,27.8735,27.8735,27.1885,27.5893,177794.59822379,0
+JBTM.US,D,20140521,000000,27.6352,27.8646,27.1476,27.7479,180369.92172519,0
+JBTM.US,D,20140522,000000,27.73,28.3053,27.693,28.085,104747.87372299,0
+JBTM.US,D,20140523,000000,28.1617,28.7221,28.0071,28.7221,160186.5257793,0
+JBTM.US,D,20140527,000000,28.7121,29.0612,28.4708,28.5366,107119.61830275,0
+JBTM.US,D,20140528,000000,28.5187,28.5187,28.017,28.1417,197616.96751062,0
+JBTM.US,D,20140529,000000,28.095,28.1217,27.5694,27.8047,74984.234237836,0
+JBTM.US,D,20140530,000000,27.8047,27.8047,27.339,27.339,112560.08948462,0
+JBTM.US,D,20140602,000000,27.4837,27.6063,26.8335,27.2263,154794.19148529,0
+JBTM.US,D,20140603,000000,26.997,27.1775,26.6002,27.0558,227545.07469602,0
+JBTM.US,D,20140604,000000,27.0658,27.2363,26.9582,27.1287,94251.023610416,0
+JBTM.US,D,20140605,000000,27.1675,27.6063,26.988,27.5983,290082.91486228,0
+JBTM.US,D,20140606,000000,27.8147,28.9545,27.693,28.8468,129542.38238673,0
+JBTM.US,D,20140609,000000,28.8178,29.5568,28.8078,29.4699,118140.9599228,0
+JBTM.US,D,20140610,000000,29.2915,29.6155,29.0612,29.5568,94253.029314078,0
+JBTM.US,D,20140611,000000,29.3952,29.9097,29.1748,29.8718,180798.13945693,0
+JBTM.US,D,20140612,000000,29.8908,29.8908,28.3552,28.6204,148692.84094694,0
+JBTM.US,D,20140613,000000,28.5835,28.5835,27.9393,28.036,93040.581450689,0
+JBTM.US,D,20140616,000000,28.1517,28.1517,27.349,27.6153,96632.796708474,0
+JBTM.US,D,20140617,000000,27.4737,28.3452,27.1575,28.1138,166993.8840065,0
+JBTM.US,D,20140618,000000,28.2195,28.3252,27.7857,28.2853,57787.331043944,0
+JBTM.US,D,20140619,000000,28.3452,28.4439,28.1717,28.365,67283.335029421,0
+JBTM.US,D,20140620,000000,28.2474,28.7221,28.2195,28.7032,178844.5840906,0
+JBTM.US,D,20140623,000000,28.7121,28.8857,28.5935,28.8368,107514.74192406,0
+JBTM.US,D,20140624,000000,28.9345,29.5268,28.7899,29.1189,163867.99485002,0
+JBTM.US,D,20140625,000000,28.8468,29.1279,28.752,29.0412,117883.2270023,0
+JBTM.US,D,20140626,000000,28.9833,29.099,28.5665,29.0232,71982.698708367,0
+JBTM.US,D,20140627,000000,28.8557,29.7402,28.8557,29.7012,161888.3653361,0
+JBTM.US,D,20140630,000000,29.7012,29.7402,29.2326,29.6255,108139.51861463,0
+JBTM.US,D,20140701,000000,29.795,30.142,29.4799,29.5168,146899.74187354,0
+JBTM.US,D,20140702,000000,29.3482,29.5368,29.1748,29.2028,95614.902100251,0
+JBTM.US,D,20140703,000000,29.3015,29.7302,29.1748,29.6355,35705.536582416,0
+JBTM.US,D,20140707,000000,29.5368,29.5368,28.7809,28.9155,107869.75147216,0
+JBTM.US,D,20140708,000000,28.8955,28.9055,28.1038,28.5287,138383.52412672,0
+JBTM.US,D,20140709,000000,28.6652,28.6652,28.2375,28.3352,82646.02222485,0
+JBTM.US,D,20140710,000000,27.693,28.017,27.5026,27.8147,111457.95532261,0
+JBTM.US,D,20140711,000000,27.8347,27.9593,27.6153,27.8247,57478.452680071,0
+JBTM.US,D,20140714,000000,28.1417,28.2006,27.738,27.9024,60475.976802215,0
+JBTM.US,D,20140715,000000,28.0071,28.0071,27.4148,27.5594,51064.212370522,0
+JBTM.US,D,20140716,000000,27.8247,27.8247,27.2074,27.4437,49776.550619825,0
+JBTM.US,D,20140717,000000,27.2074,27.2942,26.9202,27.1287,101037.32194918,0
+JBTM.US,D,20140718,000000,27.016,27.673,26.8535,27.6352,85076.935062615,0
+JBTM.US,D,20140721,000000,27.5116,27.5116,27.0658,27.1476,51328.965253843,0
+JBTM.US,D,20140722,000000,27.2174,27.5983,27.1127,27.2463,66951.39107344,0
+JBTM.US,D,20140723,000000,27.2263,27.358,26.9102,26.997,43419.472864631,0
+JBTM.US,D,20140724,000000,26.997,27.007,26.5832,26.6978,42812.747507021,0
+JBTM.US,D,20140725,000000,26.4197,26.5253,26.1065,26.2272,46647.65290785,0
+JBTM.US,D,20140728,000000,26.2272,26.2272,25.8313,26.0048,53210.315288351,0
+JBTM.US,D,20140729,000000,26.0048,26.3049,25.7345,25.7735,47020.713788893,0
+JBTM.US,D,20140730,000000,25.9669,26.0238,25.6478,25.8115,46898.365865541,0
+JBTM.US,D,20140731,000000,25.57,25.6558,24.892,24.902,80065.684464302,0
+JBTM.US,D,20140801,000000,24.9498,24.9498,24.3974,24.7873,114001.18756543,0
+JBTM.US,D,20140804,000000,24.9697,25.0954,24.4882,24.9797,99186.057469592,0
+JBTM.US,D,20140805,000000,24.912,25.1423,24.7294,24.9997,131095.79987257,0
+JBTM.US,D,20140806,000000,24.93,25.3317,24.6916,24.9797,152268.0077236,0
+JBTM.US,D,20140807,000000,27.1127,28.2285,25.4913,26.2362,305373.3967259,0
+JBTM.US,D,20140808,000000,26.1912,26.9492,25.8882,26.7737,394912.01958356,0
+JBTM.US,D,20140811,000000,26.9582,27.4837,26.8335,27.319,102373.12058775,0
+JBTM.US,D,20140812,000000,27.2463,27.5205,26.6689,26.9102,80443.759604498,0
+JBTM.US,D,20140813,000000,26.9582,27.2363,26.8823,27.1575,85990.533080438,0
+JBTM.US,D,20140814,000000,27.1875,27.5983,27.0558,27.2942,112434.73300577,0
+JBTM.US,D,20140815,000000,27.6253,27.6253,26.9492,27.1975,129711.86434614,0
+JBTM.US,D,20140818,000000,27.4247,27.8745,27.0558,27.7677,65893.382391987,0
+JBTM.US,D,20140819,000000,27.8047,27.8047,27.311,27.6063,30634.114874257,0
+JBTM.US,D,20140820,000000,27.4048,27.5305,27.1675,27.4347,51775.234318532,0
+JBTM.US,D,20140821,000000,27.4148,27.8924,27.1027,27.7947,59948.476739235,0
+JBTM.US,D,20140822,000000,27.683,27.8646,27.349,27.4537,47017.705233402,0
+JBTM.US,D,20140825,000000,27.5983,27.73,27.367,27.4637,42759.59635999,0
+JBTM.US,D,20140826,000000,27.4837,27.8157,27.4837,27.731,52958.59947883,0
+JBTM.US,D,20140827,000000,27.7867,27.8934,27.4837,27.7957,44556.706840714,0
+JBTM.US,D,20140828,000000,27.5983,27.694,27.4637,27.6462,39055.061697158,0
+JBTM.US,D,20140829,000000,27.6063,27.8934,27.2453,27.8556,59869.251444604,0
+JBTM.US,D,20140902,000000,28.0091,28.6333,27.9034,28.5505,109247.66988761,0
+JBTM.US,D,20140903,000000,28.7161,28.7161,28.067,28.1237,89967.843441236,0
+JBTM.US,D,20140904,000000,28.2783,28.4558,27.8257,27.9513,39605.627352247,0
+JBTM.US,D,20140905,000000,27.8057,28.2115,27.3959,28.1737,55973.172082097,0
+JBTM.US,D,20140908,000000,28.1637,28.4937,28.1058,28.3482,57800.368117745,0
+JBTM.US,D,20140909,000000,28.2115,28.5137,27.4637,27.7867,77253.687930847,0
+JBTM.US,D,20140910,000000,27.7489,28.057,27.4537,27.9892,115209.62402149,0
+JBTM.US,D,20140911,000000,27.8057,28.3382,27.7687,28.2115,107808.57751048,0
+JBTM.US,D,20140912,000000,28.388,28.8318,28.2405,28.6692,167638.71773369,0
+JBTM.US,D,20140915,000000,28.6065,28.6065,28.2405,28.4638,107299.12878045,0
+JBTM.US,D,20140916,000000,28.3582,28.7849,28.2883,28.746,93987.273578927,0
+JBTM.US,D,20140917,000000,28.8418,29.5338,28.8418,29.3363,150657.42768341,0
+JBTM.US,D,20140918,000000,29.4949,29.5138,29.0761,29.4281,146101.47181625,0
+JBTM.US,D,20140919,000000,29.4012,29.6415,28.2604,28.9395,387733.60617898,0
+JBTM.US,D,20140922,000000,28.7261,28.7261,28.2983,28.5307,67902.094609,0
+JBTM.US,D,20140923,000000,28.3482,28.5785,28.0091,28.1737,121876.5829924,0
+JBTM.US,D,20140924,000000,28.2983,28.3382,27.7867,27.8656,131983.3237428,0
+JBTM.US,D,20140925,000000,27.731,27.9034,27.1376,27.2164,146578.8292877,0
+JBTM.US,D,20140926,000000,27.2353,27.684,27.0927,27.664,72492.147438394,0
+JBTM.US,D,20140929,000000,27.329,27.6163,26.8515,27.319,60293.457769016,0
+JBTM.US,D,20140930,000000,27.349,27.349,26.9372,26.976,172431.34663289,0
+JBTM.US,D,20141001,000000,27.0349,27.329,26.7328,27.0449,207264.40212255,0
+JBTM.US,D,20141002,000000,27.015,27.6462,27.015,27.5694,105287.40800794,0
+JBTM.US,D,20141003,000000,27.9034,27.9992,27.5893,27.714,123936.44065277,0
+JBTM.US,D,20141006,000000,27.9513,27.9513,27.358,27.674,106777.64582845,0
+JBTM.US,D,20141007,000000,27.4637,27.674,27.2832,27.377,277629.50082789,0
+JBTM.US,D,20141008,000000,27.387,28.2315,27.2553,28.2215,162334.63440078,0
+JBTM.US,D,20141009,000000,28.2215,28.2215,27.5404,27.664,117429.9379748,0
+JBTM.US,D,20141010,000000,27.4637,27.722,26.8803,27.025,219855.20685775,0
+JBTM.US,D,20141013,000000,26.995,27.2064,26.656,26.6949,117476.06915902,0
+JBTM.US,D,20141014,000000,26.8515,26.9661,26.3309,26.3988,193122.18560515,0
+JBTM.US,D,20141015,000000,26.0278,27.1277,25.9131,26.8315,131951.23248422,0
+JBTM.US,D,20141016,000000,26.4088,27.0648,26.4088,26.8515,275890.55575334,0
+JBTM.US,D,20141017,000000,27.2553,27.2553,26.6659,26.7617,206758.96479984,0
+JBTM.US,D,20141020,000000,26.6659,27.0349,26.6659,27.015,130000.68567339,0
+JBTM.US,D,20141021,000000,27.0738,27.4737,27.0738,27.4148,214431.78415698,0
+JBTM.US,D,20141022,000000,27.5983,27.6462,26.9182,26.9372,73414.771122695,0
+JBTM.US,D,20141023,000000,27.1565,27.5116,27.1117,27.2932,127393.27091341,0
+JBTM.US,D,20141024,000000,27.2553,27.349,26.995,27.31,79211.254704494,0
+JBTM.US,D,20141027,000000,27.2164,27.3022,26.6759,26.9182,114183.70659863,0
+JBTM.US,D,20141028,000000,27.0349,28.097,26.9372,27.9323,270931.45345024,0
+JBTM.US,D,20141029,000000,28.019,28.398,27.9034,28.2026,86677.486584509,0
+JBTM.US,D,20141030,000000,28.038,28.9205,27.9413,28.5875,82307.058306053,0
+JBTM.US,D,20141031,000000,29.1898,29.1898,28.407,28.736,169416.77402962,0
+JBTM.US,D,20141103,000000,28.746,29.2475,28.5975,28.9495,122895.48045245,0
+JBTM.US,D,20141104,000000,28.8807,29.094,28.427,28.5605,107119.61830275,0
+JBTM.US,D,20141105,000000,28.6872,28.9205,28.3482,28.5137,114983.98235956,0
+JBTM.US,D,20141106,000000,27.0927,29.4201,27.0927,28.9983,150227.20424801,0
+JBTM.US,D,20141107,000000,29.0661,29.3075,28.6423,29.2875,135021.96479001,0
+JBTM.US,D,20141110,000000,29.3075,29.7372,29.2376,29.7372,70955.778433668,0
+JBTM.US,D,20141111,000000,29.793,30.0343,29.5935,29.7562,136936.40893493,0
+JBTM.US,D,20141112,000000,29.6783,30.5797,29.6783,30.495,137104.88804249,0
+JBTM.US,D,20141113,000000,30.6486,30.9547,30.475,30.5509,152753.3880097,0
+JBTM.US,D,20141114,000000,30.5897,30.847,30.1869,30.7274,132417.55858551,0
+JBTM.US,D,20141117,000000,30.7274,31.213,30.5509,30.876,192677.92224412,0
+JBTM.US,D,20141118,000000,31.0684,31.4703,30.847,30.9827,176351.49443934,0
+JBTM.US,D,20141119,000000,30.857,31.0116,29.8988,30.0055,96831.361370965,0
+JBTM.US,D,20141120,000000,29.8309,30.2906,29.7741,30.2148,50772.382487771,0
+JBTM.US,D,20141121,000000,30.6875,30.7833,30.0244,30.131,84858.313363509,0
+JBTM.US,D,20141124,000000,30.1211,30.4173,29.9377,30.2527,92721.674568507,0
+JBTM.US,D,20141125,000000,30.3485,30.4462,30.1211,30.2058,47342.629226568,0
+JBTM.US,D,20141126,000000,30.3006,30.3105,29.7372,29.8219,80179.006721178,0
+JBTM.US,D,20141128,000000,29.7372,29.8309,29.0372,29.094,59389.888269501,0
+JBTM.US,D,20141201,000000,28.8905,28.9595,28.5975,28.6065,109330.90658956,0
+JBTM.US,D,20141202,000000,28.7261,29.6225,28.7261,29.5538,90734.022239938,0
+JBTM.US,D,20141203,000000,29.6325,30.3006,29.2975,30.2427,188998.45887706,0
+JBTM.US,D,20141204,000000,30.3105,30.857,29.7831,30.4651,255673.06284522,0
+JBTM.US,D,20141205,000000,30.4173,31.3636,30.4173,31.184,96064.179720433,0
+JBTM.US,D,20141208,000000,31.184,31.3636,30.6686,30.6974,248940.91850531,0
+JBTM.US,D,20141209,000000,30.4651,31.2698,30.3295,31.193,270772.00000914,0
+JBTM.US,D,20141210,000000,31.1163,31.1562,30.532,30.6785,203148.69820909,0
+JBTM.US,D,20141211,000000,30.7633,31.541,30.7543,31.2718,81828.697982779,0
+JBTM.US,D,20141212,000000,30.7923,31.0216,30.5987,30.7733,102637.87347107,0
+JBTM.US,D,20141215,000000,30.7923,31.2817,30.7274,31.0315,141385.05965619,0
+JBTM.US,D,20141216,000000,31.0604,31.6198,30.897,30.9737,101950.919967,0
+JBTM.US,D,20141217,000000,31.0315,31.3476,30.4542,31.3017,209424.544966,0
+JBTM.US,D,20141218,000000,31.6897,31.6897,31.1173,31.3476,97913.438496356,0
+JBTM.US,D,20141219,000000,31.2917,31.4623,31.0414,31.1373,262859.49906445,0
+JBTM.US,D,20141222,000000,31.0893,31.3476,30.839,31.167,89613.836744977,0
+JBTM.US,D,20141223,000000,31.4034,31.6986,31.0993,31.5999,89203.670346196,0
+JBTM.US,D,20141224,000000,31.6897,31.9539,31.3117,31.8711,22462.878157216,0
+JBTM.US,D,20141226,000000,32.0137,32.3478,31.8133,32.1752,40474.097037685,0
+JBTM.US,D,20141229,000000,32.2042,32.6868,32.2042,32.5522,69094.485435776,0
+JBTM.US,D,20141230,000000,32.4255,32.5622,31.6797,32.0327,90770.124905845,0
+JBTM.US,D,20141231,000000,32.1105,32.1393,31.5899,31.5999,71971.667338228,0
+JBTM.US,D,20150102,000000,31.897,31.897,30.858,31.1083,85321.630909319,0
+JBTM.US,D,20150105,000000,30.9167,30.9557,29.9845,30.0623,81505.779693274,0
+JBTM.US,D,20150106,000000,30.0623,30.1092,28.9255,29.1768,173347.9532062,0
+JBTM.US,D,20150107,000000,29.453,29.5408,28.8468,29.1369,155356.79136235,0
+JBTM.US,D,20150108,000000,29.453,29.9357,29.2935,29.8968,112118.83467908,0
+JBTM.US,D,20150109,000000,29.809,30.4452,29.4829,29.5208,121347.07722575,0
+JBTM.US,D,20150112,000000,29.5208,29.5208,28.75,29.0132,125794.72509518,0
+JBTM.US,D,20150113,000000,29.3802,29.7152,28.9545,29.4629,107227.92630046,0
+JBTM.US,D,20150114,000000,29.1279,29.6195,29.0811,29.3402,62148.733655925,0
+JBTM.US,D,20150115,000000,29.5608,29.5608,28.7012,28.9055,104551.31476416,0
+JBTM.US,D,20150116,000000,28.73,29.7811,28.5545,29.7242,92896.170787058,0
+JBTM.US,D,20150120,000000,29.8,30.158,29.0512,29.8968,84192.419747884,0
+JBTM.US,D,20150121,000000,29.7342,30.2897,29.6953,30.0902,89147.510643673,0
+JBTM.US,D,20150122,000000,30.2996,30.9837,29.6853,30.7274,96021.05709171,0
+JBTM.US,D,20150123,000000,30.7363,30.9267,30.2048,30.5608,62550.87724006,0
+JBTM.US,D,20150126,000000,30.6087,30.9557,30.3095,30.819,63030.240415164,0
+JBTM.US,D,20150127,000000,30.3674,30.474,29.8588,30.158,55808.704381853,0
+JBTM.US,D,20150128,000000,30.3863,30.3863,29.4062,29.4341,88695.224468001,0
+JBTM.US,D,20150129,000000,29.4241,30.3375,29.3035,30.3095,52314.768603482,0
+JBTM.US,D,20150130,000000,29.9945,30.1869,28.9155,29.0322,80280.294756084,0
+JBTM.US,D,20150202,000000,29.0891,30.129,28.8757,29.9755,64196.557094338,0
+JBTM.US,D,20150203,000000,30.2048,31.0026,30.2048,30.5897,103583.56274748,0
+JBTM.US,D,20150204,000000,30.3774,30.7074,30.3774,30.542,102331.00081085,0
+JBTM.US,D,20150205,000000,30.5708,31.225,30.484,31.1083,131535.04897446,0
+JBTM.US,D,20150206,000000,31.0414,31.4623,30.9367,31.3745,109386.06344027,0
+JBTM.US,D,20150209,000000,31.0414,31.2529,30.7274,30.9557,200137.13416132,0
+JBTM.US,D,20150210,000000,31.1083,31.2529,30.7274,31.0793,83595.72290858,0
+JBTM.US,D,20150211,000000,31.0414,31.3566,31.0026,31.1572,46886.331643572,0
+JBTM.US,D,20150212,000000,31.3566,31.56,31.1273,31.3476,111988.46394108,0
+JBTM.US,D,20150213,000000,31.4234,31.6797,31.3476,31.5999,88448.522917633,0
+JBTM.US,D,20150217,000000,31.5999,31.8711,31.3835,31.7933,72296.591331396,0
+JBTM.US,D,20150218,000000,31.8033,33.3878,31.2529,33.2522,156828.9778499,0
+JBTM.US,D,20150219,000000,33.331,33.647,32.9849,33.301,85444.981684504,0
+JBTM.US,D,20150220,000000,33.311,33.3509,32.5622,33.1065,174821.14254558,0
+JBTM.US,D,20150223,000000,33.1065,33.5403,32.5811,33.5134,79178.160594078,0
+JBTM.US,D,20150224,000000,33.4357,34.033,33.4357,34.033,99537.055610358,0
+JBTM.US,D,20150225,000000,34.059,34.348,33.8424,33.8824,58118.272148096,0
+JBTM.US,D,20150226,000000,33.7547,33.7837,33.0498,33.1065,114162.64671018,0
+JBTM.US,D,20150227,000000,33.1255,33.686,33.0408,33.2322,110019.8657973,0
+JBTM.US,D,20150302,000000,33.2622,34.33,33.0318,34.1556,211616.77906805,0
+JBTM.US,D,20150303,000000,33.7647,34.1367,33.5234,33.5902,52202.449198435,0
+JBTM.US,D,20150304,000000,33.331,33.5035,32.5721,32.976,119174.90016032,0
+JBTM.US,D,20150305,000000,32.9939,33.1445,32.5562,32.8025,42222.067778702,0
+JBTM.US,D,20150306,000000,32.4735,33.0128,32.1822,32.3368,81105.641812801,0
+JBTM.US,D,20150309,000000,32.4345,32.9281,32.4045,32.7725,58911.527946227,0
+JBTM.US,D,20150310,000000,32.1732,32.4145,32.0685,32.2669,62642.136756658,0
+JBTM.US,D,20150311,000000,32.2022,32.3068,31.9708,32.0985,135556.4848158,0
+JBTM.US,D,20150312,000000,32.8612,33.668,32.4345,33.5324,95523.642583652,0
+JBTM.US,D,20150313,000000,33.5423,33.698,32.7337,33.3888,70319.970372966,0
+JBTM.US,D,20150316,000000,33.6112,33.639,33.0498,33.1255,43043.403428095,0
+JBTM.US,D,20150317,000000,33.0498,33.1445,32.8225,32.9939,82660.06215048,0
+JBTM.US,D,20150318,000000,32.8712,33.8544,32.7535,33.7857,81417.528732167,0
+JBTM.US,D,20150319,000000,33.5623,33.7757,33.3519,33.5523,65133.22070427,0
+JBTM.US,D,20150320,000000,33.7467,34.324,33.639,34.036,127157.60073318,0
+JBTM.US,D,20150323,000000,34.036,34.1397,33.5823,33.7947,72912.342355483,0
+JBTM.US,D,20150324,000000,33.708,33.978,33.5623,33.8246,87434.639716735,0
+JBTM.US,D,20150325,000000,33.8146,33.987,33.302,33.4655,80590.17597179,0
+JBTM.US,D,20150326,000000,33.4087,33.8046,32.8423,32.966,103199.4704963,0
+JBTM.US,D,20150327,000000,33.2432,33.4277,32.7048,33.3798,70423.264111534,0
+JBTM.US,D,20150330,000000,33.4277,34.2264,33.4277,34.1786,73640.412784616,0
+JBTM.US,D,20150331,000000,33.8146,34.5545,33.7367,34.4387,112073.7063467,0
+JBTM.US,D,20150401,000000,34.3042,34.371,33.7757,34.324,89091.350941151,0
+JBTM.US,D,20150402,000000,34.381,35.4818,34.381,34.7609,76129.491028565,0
+JBTM.US,D,20150406,000000,34.6432,35.1338,34.5056,34.6722,63682.094105159,0
+JBTM.US,D,20150407,000000,34.4288,34.6622,33.8146,33.8943,71644.737641401,0
+JBTM.US,D,20150408,000000,33.9701,34.1097,33.5423,34.044,74364.471806425,0
+JBTM.US,D,20150409,000000,34.026,34.371,33.5324,34.1586,51729.103134316,0
+JBTM.US,D,20150410,000000,34.0817,34.2942,33.8046,33.8544,73326.520161588,0
+JBTM.US,D,20150413,000000,33.668,34.1007,33.649,33.688,59739.883558436,0
+JBTM.US,D,20150414,000000,33.8844,33.997,33.6112,33.9223,70941.738508037,0
+JBTM.US,D,20150415,000000,34.1974,34.324,33.9513,34.1686,79723.711990011,0
+JBTM.US,D,20150416,000000,34.1974,34.2453,33.9423,33.9513,47146.070267739,0
+JBTM.US,D,20150417,000000,33.698,33.698,33.0039,33.0877,81314.234993599,0
+JBTM.US,D,20150420,000000,33.0787,33.9513,33.0697,33.5244,45801.245962689,0
+JBTM.US,D,20150421,000000,33.708,33.708,33.292,33.4087,40955.46591645,0
+JBTM.US,D,20150422,000000,33.3618,33.698,32.9939,33.5523,29816.790632188,0
+JBTM.US,D,20150423,000000,33.4655,33.7367,33.4187,33.5244,40449.025741916,0
+JBTM.US,D,20150424,000000,33.639,33.639,33.4466,33.4845,57432.321495855,0
+JBTM.US,D,20150427,000000,33.4845,34.2843,33.4845,33.7367,74053.587738889,0
+JBTM.US,D,20150428,000000,33.6012,34.1586,33.5623,33.9033,85463.033017457,0
+JBTM.US,D,20150429,000000,33.668,33.7857,33.2721,33.4556,68553.948298994,0
+JBTM.US,D,20150430,000000,34.2843,37.5918,34.036,37.204,330442.68679126,0
+JBTM.US,D,20150501,000000,37.4263,37.843,36.793,37.204,352635.79780601,0
+JBTM.US,D,20150504,000000,37.214,37.3814,36.4162,36.446,177769.52692803,0
+JBTM.US,D,20150505,000000,36.2127,36.446,33.4087,33.8444,434675.09467323,0
+JBTM.US,D,20150506,000000,34.0619,35.9345,33.7268,35.9345,206159.25940504,0
+JBTM.US,D,20150507,000000,35.9645,36.6774,35.4908,36.4062,150649.40486876,0
+JBTM.US,D,20150508,000000,36.8808,37.4562,36.5907,36.7263,209195.89474859,0
+JBTM.US,D,20150511,000000,36.793,37.2737,36.6574,36.6973,92929.264897474,0
+JBTM.US,D,20150512,000000,36.823,37.148,35.9545,37.0553,111726.71961327,0
+JBTM.US,D,20150513,000000,37.0463,37.4263,36.5807,36.9876,107242.96907792,0
+JBTM.US,D,20150514,000000,37.1013,37.4093,36.861,37.2827,122175.43283797,0
+JBTM.US,D,20150515,000000,37.3714,37.4263,36.6385,37.0074,96620.762486506,0
+JBTM.US,D,20150518,000000,36.8708,37.168,36.7263,36.9786,139908.8617613,0
+JBTM.US,D,20150519,000000,37.1191,37.1191,36.6096,36.8708,87434.639716735,0
+JBTM.US,D,20150520,000000,36.861,37.0264,36.5607,36.7642,109732.04732188,0
+JBTM.US,D,20150521,000000,36.6774,36.9876,36.6385,36.6973,145722.39382422,0
+JBTM.US,D,20150522,000000,36.6874,37.0553,36.2417,36.4162,126327.23941731,0
+JBTM.US,D,20150526,000000,36.2018,36.3962,35.6065,35.7112,146915.78750283,0
+JBTM.US,D,20150527,000000,35.7212,35.9335,35.5386,35.7511,216560.8385937,0
+JBTM.US,D,20150528,000000,35.7311,36.475,35.4001,36.2217,175251.36598098,0
+JBTM.US,D,20150529,000000,36.2885,36.6395,35.7411,36.3085,194107.98895478,0
+JBTM.US,D,20150601,000000,36.5139,37.0084,35.9055,36.3473,139119.61737049,0
+JBTM.US,D,20150602,000000,36.105,36.824,36.0861,36.2217,87179.91535172,0
+JBTM.US,D,20150603,000000,36.3663,36.852,36.1828,36.485,105643.42040787,0
+JBTM.US,D,20150604,000000,36.2417,36.7273,35.761,35.9055,78016.858174056,0
+JBTM.US,D,20150605,000000,35.9725,36.1928,35.5288,36.0492,155930.42260954,0
+JBTM.US,D,20150608,000000,35.7511,35.9245,34.4927,35.6912,145891.87578363,0
+JBTM.US,D,20150609,000000,35.5865,36.125,35.2835,35.6722,90027.011699251,0
+JBTM.US,D,20150610,000000,35.8956,36.844,35.8956,36.436,90982.729493966,0
+JBTM.US,D,20150611,000000,36.5228,36.5807,35.8757,36.3473,46728.883906142,0
+JBTM.US,D,20150612,000000,36.133,36.485,35.8956,36.4162,57114.417465504,0
+JBTM.US,D,20150615,000000,36.2885,36.2885,35.6812,36.133,81947.034498809,0
+JBTM.US,D,20150616,000000,36.0492,36.5039,35.9903,36.3563,59390.891121331,0
+JBTM.US,D,20150617,000000,36.5328,36.5328,36.0292,36.0861,59494.1848599,0
+JBTM.US,D,20150618,000000,36.2605,36.7552,36.1429,36.2885,74914.034609682,0
+JBTM.US,D,20150619,000000,36.3962,36.3962,35.9824,36.1928,144236.16741104,0
+JBTM.US,D,20150622,000000,36.466,36.6295,36.1429,36.495,53494.122356456,0
+JBTM.US,D,20150623,000000,36.446,36.6096,36.1629,36.6096,40920.366102374,0
+JBTM.US,D,20150624,000000,36.5139,36.7273,36.3763,36.6096,68911.966402577,0
+JBTM.US,D,20150625,000000,36.7652,36.7652,36.2417,36.5707,61153.904639809,0
+JBTM.US,D,20150626,000000,36.7273,37.2757,36.5139,37.206,237979.74799509,0
+JBTM.US,D,20150629,000000,36.8818,37.14,36.0492,36.1928,116610.60802906,0
+JBTM.US,D,20150630,000000,36.5507,36.6495,36.1429,36.3284,73179.100942466,0
+JBTM.US,D,20150701,000000,36.7083,36.8718,36.3563,36.6584,80397.628420283,0
+JBTM.US,D,20150702,000000,36.8917,37.0673,36.3185,36.466,63530.663478713,0
+JBTM.US,D,20150706,000000,36.2117,36.5707,35.9055,36.0192,69530.725982156,0
+JBTM.US,D,20150707,000000,35.9335,36.0492,35.1308,35.8956,78016.858174056,0
+JBTM.US,D,20150708,000000,35.7112,35.8568,34.728,35.1118,114540.72185037,0
+JBTM.US,D,20150709,000000,35.6265,35.9725,35.3432,35.3811,97574.474577558,0
+JBTM.US,D,20150710,000000,35.3612,36.0861,35.2635,35.3132,88051.393592652,0
+JBTM.US,D,20150713,000000,35.4001,35.6912,35.3332,35.5675,107298.12592862,0
+JBTM.US,D,20150714,000000,35.4299,35.5775,35.2535,35.5386,88491.645546356,0
+JBTM.US,D,20150715,000000,35.5386,35.6165,35.2065,35.3811,50925.818817878,0
+JBTM.US,D,20150716,000000,35.6165,35.9725,35.4599,35.7311,67148.9528841,0
+JBTM.US,D,20150717,000000,35.8388,36.3284,35.8288,36.2217,71500.326977771,0
+JBTM.US,D,20150720,000000,36.2885,36.2885,35.4599,35.7012,95606.879285605,0
+JBTM.US,D,20150721,000000,35.4599,35.6912,35.0162,35.0819,68804.661256685,0
+JBTM.US,D,20150722,000000,35.072,35.2635,34.7569,35.1308,90534.454725616,0
+JBTM.US,D,20150723,000000,35.1498,35.2735,34.4059,34.4727,69944.903788261,0
+JBTM.US,D,20150724,000000,34.339,34.5893,33.991,34.1437,92294.459688601,0
+JBTM.US,D,20150727,000000,33.991,34.6482,33.7597,33.8186,90327.867248479,0
+JBTM.US,D,20150728,000000,32.7635,34.6682,32.4824,34.4338,217699.07542161,0
+JBTM.US,D,20150729,000000,34.4927,34.9493,34.347,34.8317,177035.43938791,0
+JBTM.US,D,20150730,000000,34.5594,35.3132,34.2893,35.062,179313.91874739,0
+JBTM.US,D,20150731,000000,35.1697,35.4399,34.9294,35.2255,189866.92856251,0
+JBTM.US,D,20150803,000000,35.0919,35.2065,34.737,35.0062,129169.32150568,0
+JBTM.US,D,20150804,000000,35.0351,35.6552,35.0351,35.5386,105541.12952112,0
+JBTM.US,D,20150805,000000,35.761,36.2417,35.6632,35.7311,71292.736648804,0
+JBTM.US,D,20150806,000000,35.7999,36.0003,35.4988,35.8099,81685.29017098,0
+JBTM.US,D,20150807,000000,35.5675,35.9055,35.2635,35.4001,54010.591049298,0
+JBTM.US,D,20150810,000000,35.4988,36.1429,35.3332,36.105,94987.116854195,0
+JBTM.US,D,20150811,000000,35.7012,35.8478,35.1498,35.2255,65877.336762694,0
+JBTM.US,D,20150812,000000,34.9393,35.1787,34.396,34.8417,124682.56241487,0
+JBTM.US,D,20150813,000000,35.0062,35.4499,34.718,34.8615,82155.627679608,0
+JBTM.US,D,20150814,000000,34.7569,35.4499,34.7569,35.3432,83499.449132827,0
+JBTM.US,D,20150817,000000,35.1208,35.8099,34.8127,35.7511,64877.493487425,0
+JBTM.US,D,20150818,000000,35.5486,35.6552,34.9393,35.0162,68083.610790368,0
+JBTM.US,D,20150819,000000,34.718,34.9593,34.339,34.6193,68804.661256685,0
+JBTM.US,D,20150820,000000,34.3181,34.5893,33.639,33.659,75444.543228155,0
+JBTM.US,D,20150821,000000,33.1235,33.679,32.6918,33.1425,105066.78060518,0
+JBTM.US,D,20150824,000000,31.7734,33.2512,31.218,31.8123,151997.2377293,0
+JBTM.US,D,20150825,000000,32.6429,32.6718,31.1502,31.247,119619.16352135,0
+JBTM.US,D,20150826,000000,31.7833,31.7833,31.247,31.6358,118280.35632729,0
+JBTM.US,D,20150827,000000,31.8602,32.5462,31.4493,32.4765,215499.82135675,0
+JBTM.US,D,20150828,000000,32.251,33.0298,32.0127,32.7018,102383.14910606,0
+JBTM.US,D,20150831,000000,32.5861,32.5861,31.8701,32.0905,138816.7561176,0
+JBTM.US,D,20150901,000000,31.6956,31.8602,30.897,31.0624,89690.053484115,0
+JBTM.US,D,20150902,000000,31.905,33.1235,31.905,33.0677,260397.49781992,0
+JBTM.US,D,20150903,000000,33.1235,33.9143,32.8483,33.7967,144288.31570624,0
+JBTM.US,D,20150904,000000,33.311,34.1516,33.311,33.8764,118380.64151036,0
+JBTM.US,D,20150908,000000,34.2883,34.7848,34.009,34.6293,80913.094261295,0
+JBTM.US,D,20150909,000000,34.9702,34.9702,34.328,34.5694,116524.36277163,0
+JBTM.US,D,20150910,000000,34.4148,35.4519,34.356,35.4419,163728.59844554,0
+JBTM.US,D,20150911,000000,35.3452,36.2157,35.1508,36.1668,134689.01798219,0
+JBTM.US,D,20150914,000000,36.1768,36.2157,35.3931,36.1968,137164.05630051,0
+JBTM.US,D,20150915,000000,36.3912,36.6834,36.1968,36.4311,64561.595160736,0
+JBTM.US,D,20150916,000000,36.4212,37.157,36.4212,37.1092,68632.170741794,0
+JBTM.US,D,20150917,000000,37.0044,37.6696,36.6634,37.3505,173810.26790018,0
+JBTM.US,D,20150918,000000,37.0543,37.4363,36.9756,37.213,203530.78475661,0
+JBTM.US,D,20150921,000000,37.4741,37.7085,36.9367,37.167,257820.16861486,0
+JBTM.US,D,20150922,000000,36.858,36.9566,36.5188,36.6345,152546.80053256,0
+JBTM.US,D,20150923,000000,36.7701,36.8778,36.1968,36.7133,110950.51229625,0
+JBTM.US,D,20150924,000000,36.3125,36.6933,35.9085,36.6146,112194.0485664,0
+JBTM.US,D,20150925,000000,36.83,37.0144,36.3025,36.4112,129736.9356419,0
+JBTM.US,D,20150928,000000,36.3125,36.6245,35.9465,36.3324,139150.70577725,0
+JBTM.US,D,20150929,000000,36.3025,36.6535,36.0811,36.6345,81434.57721329,0
+JBTM.US,D,20150930,000000,36.82,37.0803,36.1968,37.0633,188151.04908007,0
+JBTM.US,D,20151001,000000,37.167,37.2228,35.8986,36.3812,115701.02141856,0
+JBTM.US,D,20151002,000000,36.1569,36.1569,35.5008,36.109,126635.11492935,0
+JBTM.US,D,20151005,000000,36.3423,37.6985,36.3423,37.6507,74289.257919118,0
+JBTM.US,D,20151006,000000,37.6885,38.4265,37.3894,37.6885,137885.10676683,0
+JBTM.US,D,20151007,000000,37.9129,38.206,37.2327,37.6785,188460.93029577,0
+JBTM.US,D,20151008,000000,37.6227,38.1971,37.553,37.9627,231704.90409002,0
+JBTM.US,D,20151009,000000,37.8162,38.4075,37.6507,38.2718,166269.82498469,0
+JBTM.US,D,20151012,000000,38.3775,38.7735,38.0615,38.6388,86848.974247569,0
+JBTM.US,D,20151013,000000,38.3486,38.7345,37.6985,37.7085,86797.828804201,0
+JBTM.US,D,20151014,000000,37.8162,38.1682,37.2228,37.9428,129838.2236768,0
+JBTM.US,D,20151015,000000,37.9917,39.0088,37.6227,38.9599,102798.32976398,0
+JBTM.US,D,20151016,000000,39.0575,39.0575,37.494,38.0017,130869.15535883,0
+JBTM.US,D,20151019,000000,37.7773,38.0215,37.514,37.9129,64319.907869522,0
+JBTM.US,D,20151020,000000,37.9228,38.2629,37.4642,37.7573,45994.796366025,0
+JBTM.US,D,20151021,000000,37.6885,38.4752,37.6127,37.6327,73896.14000146,0
+JBTM.US,D,20151022,000000,37.9129,39.251,37.9129,39.1045,242748.30845035,0
+JBTM.US,D,20151023,000000,39.5293,39.7057,39.0675,39.4435,563110.32863882,0
+JBTM.US,D,20151026,000000,39.4715,40.5963,39.4715,40.4507,121374.15422518,0
+JBTM.US,D,20151027,000000,40.2083,40.4327,39.7656,40.2263,350293.13592935,0
+JBTM.US,D,20151028,000000,40.1116,44.6685,39.8244,44.4332,750332.7369236,0
+JBTM.US,D,20151029,000000,44.7075,44.7752,44.2109,44.4332,273916.94335042,0
+JBTM.US,D,20151030,000000,44.4133,44.6188,43.3025,43.466,288988.80351492,0
+JBTM.US,D,20151102,000000,43.447,43.9686,43.3124,43.7463,235388.37886441,0
+JBTM.US,D,20151103,000000,43.9108,44.4034,43.5438,43.9397,162658.55554212,0
+JBTM.US,D,20151104,000000,44.0444,44.4233,43.6774,44.0932,95084.393481778,0
+JBTM.US,D,20151105,000000,44.1232,44.4912,43.504,44.0444,98568.300741843,0
+JBTM.US,D,20151106,000000,43.9865,45.5182,43.6286,45.1392,325214.8201975,0
+JBTM.US,D,20151109,000000,45.0535,45.8582,44.7265,45.5481,237933.61681087,0
+JBTM.US,D,20151110,000000,45.5382,46.1484,44.4034,45.8213,286406.46005071,0
+JBTM.US,D,20151111,000000,45.898,46.4496,45.577,46.2262,223653.00674084,0
+JBTM.US,D,20151112,000000,45.8582,45.8582,45.2659,45.4415,155951.48249798,0
+JBTM.US,D,20151113,000000,45.1302,46.4984,45.1302,46.294,218083.1676728,0
+JBTM.US,D,20151116,000000,46.2451,47.2303,45.955,47.1815,193517.30922647,0
+JBTM.US,D,20151117,000000,47.1715,48.406,46.981,47.6641,267827.62703403,0
+JBTM.US,D,20151118,000000,47.6641,47.7279,46.5762,47.3001,132522.85802775,0
+JBTM.US,D,20151119,000000,47.0867,47.0867,46.3617,46.8474,126742.42007524,0
+JBTM.US,D,20151120,000000,47.0488,47.8355,46.674,46.9222,161523.3272697,0
+JBTM.US,D,20151123,000000,46.971,47.4875,46.7237,47.3599,132726.4369494,0
+JBTM.US,D,20151124,000000,47.1236,47.4775,46.8205,47.4278,115075.24187617,0
+JBTM.US,D,20151125,000000,47.6052,48.0769,47.2014,47.4975,82878.683849586,0
+JBTM.US,D,20151127,000000,47.35,48.0281,47.34,47.7678,59757.93489139,0
+JBTM.US,D,20151130,000000,48.0191,48.1228,47.3799,47.3799,142634.61303732,0
+JBTM.US,D,20151201,000000,47.5175,48.0669,47.0957,48.0011,87167.881129751,0
+JBTM.US,D,20151202,000000,48.0849,48.7749,47.4577,48.3661,115808.32656446,0
+JBTM.US,D,20151203,000000,49.1448,49.7441,47.4577,47.5555,187692.74579341,0
+JBTM.US,D,20151204,000000,47.5455,48.6672,47.5455,48.1048,123954.49198573,0
+JBTM.US,D,20151207,000000,47.8955,48.5795,47.35,47.7189,189181.9807621,0
+JBTM.US,D,20151208,000000,47.34,47.4975,46.5563,46.8205,85684.663272056,0
+JBTM.US,D,20151209,000000,46.5762,46.7627,44.9668,45.6159,143564.25668443,0
+JBTM.US,D,20151210,000000,45.6259,46.3339,45.0825,46.295,100825.72021289,0
+JBTM.US,D,20151211,000000,45.6648,45.8403,44.8491,45.2649,144495.9060352,0
+JBTM.US,D,20151214,000000,45.4015,46.2361,44.5669,46.1294,170492.83404402,0
+JBTM.US,D,20151215,000000,46.324,46.4216,45.3617,45.7725,131825.87600537,0
+JBTM.US,D,20151216,000000,46.0127,46.0407,45.0146,45.606,132959.09857413,0
+JBTM.US,D,20151217,000000,45.6747,46.0227,45.2749,45.9848,113083.57814028,0
+JBTM.US,D,20151218,000000,45.6837,46.4605,45.5182,46.0407,637408.61222441,0
+JBTM.US,D,20151221,000000,46.285,46.7357,46.0607,46.5583,163653.38455824,0
+JBTM.US,D,20151222,000000,46.7457,47.314,46.2272,47.2942,127919.76812455,0
+JBTM.US,D,20151223,000000,47.5892,48.5007,47.5015,47.9302,170759.59263101,0
+JBTM.US,D,20151224,000000,48.1587,48.4408,47.8505,48.1765,48319.406909729,0
+JBTM.US,D,20151228,000000,48.0619,48.2245,47.687,48.0998,80791.749189773,0
+JBTM.US,D,20151229,000000,48.4608,49.0053,48.0998,48.724,91623.551813822,0
+JBTM.US,D,20151230,000000,48.724,48.7918,48.2823,48.6542,74666.330207483,0
+JBTM.US,D,20151231,000000,48.5575,48.742,47.5892,48.382,204022.1821537,0
+JBTM.US,D,20160104,000000,47.8116,48.1666,46.256,46.4804,467006.03484516,0
+JBTM.US,D,20160105,000000,46.608,46.7945,45.8792,46.5782,170095.70471905,0
+JBTM.US,D,20160106,000000,46.0028,47.314,45.948,47.0707,214812.86785268,0
+JBTM.US,D,20160107,000000,46.3927,46.7945,46.0028,46.1593,220962.3552789,0
+JBTM.US,D,20160108,000000,45.9848,46.2361,43.7423,43.8888,321579.482311,0
+JBTM.US,D,20160111,000000,44.0504,44.5469,43.0702,43.3174,141908.54831184,0
+JBTM.US,D,20160112,000000,43.6744,43.8798,42.8757,43.7034,177033.43368425,0
+JBTM.US,D,20160113,000000,43.9647,43.9647,41.7111,41.9055,158284.11585634,0
+JBTM.US,D,20160114,000000,42.2077,42.5217,41.3352,42.3153,140013.15835171,0
+JBTM.US,D,20160115,000000,41.4997,41.9623,40.704,41.8955,219076.99383707,0
+JBTM.US,D,20160119,000000,42.2765,42.3452,41.4708,41.8576,159226.79657725,0
+JBTM.US,D,20160120,000000,41.373,42.9336,40.8365,42.5118,149332.66041496,0
+JBTM.US,D,20160121,000000,42.7112,42.769,41.4857,41.6452,152617.00016071,0
+JBTM.US,D,20160122,000000,42.3552,43.2976,41.363,42.2665,179411.19537499,0
+JBTM.US,D,20160125,000000,42.0222,42.3452,40.8365,40.9832,87698.389748223,0
+JBTM.US,D,20160126,000000,41.2573,42.6085,41.1895,42.0421,129585.50501546,0
+JBTM.US,D,20160127,000000,41.9145,42.5985,40.8275,41.9922,189978.24511571,0
+JBTM.US,D,20160128,000000,42.452,42.452,40.999,41.6053,113990.15619529,0
+JBTM.US,D,20160129,000000,41.7709,44.8222,41.7709,44.4792,223530.65881748,0
+JBTM.US,D,20160201,000000,44.1102,44.1102,41.3152,41.6053,167968.65598599,0
+JBTM.US,D,20160202,000000,41.0908,41.2245,40.1485,40.9253,146699.17150739,0
+JBTM.US,D,20160203,000000,41.3252,41.4278,40.5374,41.2872,81485.722656659,0
+JBTM.US,D,20160204,000000,41.1895,42.3053,41.1895,42.0421,98674.603035904,0
+JBTM.US,D,20160205,000000,41.9623,42.2765,41.1197,41.8278,192621.7625416,0
+JBTM.US,D,20160208,000000,41.2295,43.0233,40.5863,42.8857,213430.93802989,0
+JBTM.US,D,20160209,000000,42.424,43.2676,41.9055,42.424,110385.90671553,0
+JBTM.US,D,20160210,000000,42.6175,43.0333,41.6252,42.0521,122961.66867328,0
+JBTM.US,D,20160211,000000,41.4708,42.5945,41.3929,42.2865,166167.53409795,0
+JBTM.US,D,20160212,000000,42.9435,42.9435,41.5175,42.1009,139049.41774235,0
+JBTM.US,D,20160216,000000,42.5597,42.7112,41.7409,41.9345,113242.02872954,0
+JBTM.US,D,20160217,000000,42.2765,43.2676,41.6921,42.9834,184977.02303571,0
+JBTM.US,D,20160218,000000,43.099,43.461,42.759,43.0333,130040.79974661,0
+JBTM.US,D,20160219,000000,43.119,44.0225,42.7202,43.9736,193371.89571101,0
+JBTM.US,D,20160222,000000,44.3625,45.3327,44.3225,44.8591,187981.56712067,0
+JBTM.US,D,20160223,000000,44.8222,45.0725,43.461,43.6047,149492.11385606,0
+JBTM.US,D,20160224,000000,44.8591,53.0916,44.8591,51.4712,679325.81304656,0
+JBTM.US,D,20160225,000000,51.9478,52.3267,50.508,50.9258,295215.51053212,0
+JBTM.US,D,20160226,000000,51.1222,51.528,49.6264,49.9954,219569.39408598,0
+JBTM.US,D,20160229,000000,49.9954,52.1283,49.9954,51.0724,350792.55614107,0
+JBTM.US,D,20160301,000000,51.8492,51.9757,50.5618,51.4423,185073.29681146,0
+JBTM.US,D,20160302,000000,51.3355,52.6947,51.0575,52.6747,172629.91129537,0
+JBTM.US,D,20160303,000000,52.7037,53.27,51.6537,51.9568,154452.219011,0
+JBTM.US,D,20160304,000000,51.9937,54.8057,51.907,53.8595,244274.64893678,0
+JBTM.US,D,20160307,000000,53.7248,54.2612,53.5214,53.8892,135521.38500172,0
+JBTM.US,D,20160308,000000,53.7408,53.7408,52.6558,52.7616,146224.82259145,0
+JBTM.US,D,20160309,000000,52.8673,53.1025,52.3946,52.608,123918.38931982,0
+JBTM.US,D,20160310,000000,52.7237,52.973,51.7604,52.258,133328.14804785,0
+JBTM.US,D,20160311,000000,53.1215,55.2923,52.7536,55.1268,194865.14208701,0
+JBTM.US,D,20160314,000000,54.9015,55.067,54.1835,54.2323,104168.22536481,0
+JBTM.US,D,20160315,000000,53.8495,53.8495,52.5013,52.6459,205837.34396737,0
+JBTM.US,D,20160316,000000,52.636,53.3788,52.267,53.2202,189374.5283136,0
+JBTM.US,D,20160317,000000,53.0427,55.087,52.3906,54.9792,187046.9092144,0
+JBTM.US,D,20160318,000000,55.3312,55.9165,54.7229,55.419,458537.9539862,0
+JBTM.US,D,20160321,000000,55.428,55.6463,53.8105,54.2135,164128.73632601,0
+JBTM.US,D,20160322,000000,53.8892,54.1645,52.9002,53.6969,175115.98098383,0
+JBTM.US,D,20160323,000000,53.299,53.7458,52.915,52.925,172436.36089205,0
+JBTM.US,D,20160324,000000,52.7536,53.4167,52.616,53.1025,120665.13798083,0
+JBTM.US,D,20160328,000000,53.1125,53.4835,52.287,53.3488,95261.898255824,0
+JBTM.US,D,20160329,000000,53.1125,55.1168,52.915,54.7369,221879.96470406,0
+JBTM.US,D,20160330,000000,55.019,55.399,54.2812,54.5893,173337.92468789,0
+JBTM.US,D,20160331,000000,54.7269,55.3362,54.4547,54.8735,225022.90234166,0
+JBTM.US,D,20160401,000000,54.4637,55.448,53.998,55.1467,139949.97868637,0
+JBTM.US,D,20160404,000000,54.8347,54.8347,53.2202,53.2402,152786.48212011,0
+JBTM.US,D,20160405,000000,52.944,53.5842,52.561,52.6459,141271.73739931,0
+JBTM.US,D,20160406,000000,52.608,52.608,51.5938,51.8182,199412.07228769,0
+JBTM.US,D,20160407,000000,51.6038,52.8673,51.4972,52.228,251919.38844267,0
+JBTM.US,D,20160408,000000,53.3389,54.0379,52.7904,53.9392,237707.97514895,0
+JBTM.US,D,20160411,000000,54.0868,54.3241,52.631,53.0926,315941.44931846,0
+JBTM.US,D,20160412,000000,53.0527,54.2323,52.7037,54.0179,158440.56074193,0
+JBTM.US,D,20160413,000000,54.4058,55.419,53.9292,55.3412,168391.85945858,0
+JBTM.US,D,20160414,000000,55.1757,55.9335,54.5704,55.1847,192324.9183997,0
+JBTM.US,D,20160415,000000,55.1946,56.7302,55.087,56.3712,188521.10140561,0
+JBTM.US,D,20160418,000000,56.1558,56.8459,56.087,56.3712,163212.1297527,0
+JBTM.US,D,20160419,000000,57.7135,59.258,57.3355,58.2598,452241.04734085,0
+JBTM.US,D,20160420,000000,58.18,58.597,56.078,56.1758,222459.61306224,0
+JBTM.US,D,20160421,000000,56.127,56.6165,55.8777,55.9734,233670.49367831,0
+JBTM.US,D,20160422,000000,55.9165,56.127,54.9842,55.8577,310050.69766456,0
+JBTM.US,D,20160425,000000,55.719,56.078,55.2923,55.6603,183414.57988339,0
+JBTM.US,D,20160426,000000,55.8877,55.8877,53.6082,54.2512,695033.48127176,0
+JBTM.US,D,20160427,000000,53.0427,54.0868,50.6037,51.0105,1016606.9464717,0
+JBTM.US,D,20160428,000000,50.9716,52.1483,50.0982,51.7325,394023.49286151,0
+JBTM.US,D,20160429,000000,51.3236,52.3457,50.7213,50.7213,371491.41792797,0
+JBTM.US,D,20160502,000000,50.6137,51.0015,49.8638,50.9915,247491.79760986,0
+JBTM.US,D,20160503,000000,50.7213,51.0992,49.804,50.5339,193769.02503599,0
+JBTM.US,D,20160504,000000,50.6815,53.0627,50.3475,52.934,432175.98791099,0
+JBTM.US,D,20160505,000000,53.3588,54.6392,52.934,54.2612,424957.46043317,0
+JBTM.US,D,20160506,000000,53.8695,54.8645,53.8395,54.8247,307345.00342517,0
+JBTM.US,D,20160509,000000,54.3759,54.3759,53.1415,53.8595,238369.85735727,0
+JBTM.US,D,20160510,000000,54.2512,54.7768,53.8595,54.5635,124892.15844749,0
+JBTM.US,D,20160511,000000,54.6292,55.5347,54.6092,55.369,217940.76271283,0
+JBTM.US,D,20160512,000000,55.3512,56.4112,55.0092,56.2357,267458.57756031,0
+JBTM.US,D,20160513,000000,56.078,56.6833,55.369,56.3313,238124.15865872,0
+JBTM.US,D,20160516,000000,56.5477,59.3168,56.2895,59.0755,336340.45840796,0
+JBTM.US,D,20160517,000000,59.0955,59.0955,56.5577,57.1869,220378.69551341,0
+JBTM.US,D,20160518,000000,56.808,58.2887,56.5577,58.0913,186121.27697461,0
+JBTM.US,D,20160519,000000,57.6087,58.0315,56.8359,57.9049,152370.29861035,0
+JBTM.US,D,20160520,000000,58.1013,58.1113,57.4442,58.1113,159271.92490964,0
+JBTM.US,D,20160523,000000,58.0913,58.2788,57.0902,57.4841,131425.7381249,0
+JBTM.US,D,20160524,000000,57.4342,59.7605,56.816,59.5462,205860.40955947,0
+JBTM.US,D,20160525,000000,59.5462,59.7605,58.9997,59.3697,157394.58628246,0
+JBTM.US,D,20160526,000000,59.271,59.8205,58.6996,58.7096,156051.76768107,0
+JBTM.US,D,20160527,000000,58.553,59.261,58.1512,59.1473,159957.87556188,0
+JBTM.US,D,20160531,000000,59.1373,59.8005,58.572,59.1284,185039.19984922,0
+JBTM.US,D,20160601,000000,58.8561,58.885,57.0393,57.879,303629.4373922,0
+JBTM.US,D,20160602,000000,57.879,58.5032,57.0155,58.4443,256631.78919542,0
+JBTM.US,D,20160603,000000,58.4643,58.5131,57.6855,58.3377,106648.27794229,0
+JBTM.US,D,20160606,000000,58.572,58.8233,58.1512,58.602,154585.5983045,0
+JBTM.US,D,20160607,000000,58.6707,58.7434,58.171,58.4833,282937.59556811,0
+JBTM.US,D,20160608,000000,58.6118,60.2272,58.3277,60.1015,234398.56410744,0
+JBTM.US,D,20160609,000000,60.1505,61.9933,59.8005,61.718,301037.06540969,0
+JBTM.US,D,20160610,000000,61.2603,61.4467,60.2072,60.8615,360900.29974331,0
+JBTM.US,D,20160613,000000,60.6759,61.2214,59.6928,59.8005,114065.37008259,0
+JBTM.US,D,20160614,000000,59.8105,60.8045,59.4275,60.6271,196665.26112322,0
+JBTM.US,D,20160615,000000,60.8145,61.369,60.4237,60.9292,152824.59048967,0
+JBTM.US,D,20160616,000000,60.4138,60.8705,59.5362,60.1695,198804.34407824,0
+JBTM.US,D,20160617,000000,60.3259,63.9895,60.3259,62.5965,838666.93473252,0
+JBTM.US,D,20160620,000000,63.0632,63.9695,62.4888,62.5087,286193.85546259,0
+JBTM.US,D,20160621,000000,62.3033,62.5765,61.0549,61.2314,259408.68591479,0
+JBTM.US,D,20160622,000000,61.1825,61.6313,60.7158,60.8615,186689.89396265,0
+JBTM.US,D,20160623,000000,61.3002,62.1627,61.2513,61.9044,237481.3306352,0
+JBTM.US,D,20160624,000000,59.8294,61.0648,59.5212,59.8294,343677.32240182,0
+JBTM.US,D,20160627,000000,59.271,59.271,56.6155,56.8449,221224.09960674,0
+JBTM.US,D,20160628,000000,57.3843,57.4841,55.9973,56.0562,318433.5361179,0
+JBTM.US,D,20160629,000000,56.5657,57.8012,56.3343,57.493,218636.74188337,0
+JBTM.US,D,20160630,000000,57.1191,59.6549,57.1191,59.6549,304952.19895697,0
+JBTM.US,D,20160701,000000,59.6549,60.6271,59.6349,59.9162,198721.10737628,0
+JBTM.US,D,20160705,000000,59.6449,59.7257,58.4643,58.7384,97859.284497495,0
+JBTM.US,D,20160706,000000,58.4643,58.952,58.3675,58.7096,130910.27228389,0
+JBTM.US,D,20160707,000000,59.0187,59.6928,58.8273,59.3397,130985.48617119,0
+JBTM.US,D,20160708,000000,60.1215,61.1825,60.1215,61.026,112299.34800863,0
+JBTM.US,D,20160711,000000,61.2015,62.3123,60.9392,62.1377,124599.32571291,0
+JBTM.US,D,20160712,000000,62.6055,63.6016,62.3562,63.4919,141811.27168426,0
+JBTM.US,D,20160713,000000,63.7772,63.7772,62.8009,62.9665,156728.69266683,0
+JBTM.US,D,20160714,000000,63.3932,63.7971,62.762,62.8109,178592.86828108,0
+JBTM.US,D,20160715,000000,63.3155,64.0762,62.7371,63.4032,177697.32159622,0
+JBTM.US,D,20160718,000000,63.4132,63.7772,62.6932,63.2565,104114.07136595,0
+JBTM.US,D,20160719,000000,62.8897,63.4431,62.8109,63.0732,57118.428872828,0
+JBTM.US,D,20160720,000000,63.2088,64.9239,62.7022,64.4353,107009.30460136,0
+JBTM.US,D,20160721,000000,64.8003,64.8003,63.7522,63.9795,100866.83713795,0
+JBTM.US,D,20160722,000000,63.9595,66.0645,63.8838,65.6538,193681.77692671,0
+JBTM.US,D,20160725,000000,65.4434,65.7037,64.3176,65.6937,104217.36510452,0
+JBTM.US,D,20160726,000000,65.7425,66.3896,64.505,65.0504,280325.16654898,0
+JBTM.US,D,20160727,000000,67.334,68.6412,63.9197,65.3656,674091.92934182,0
+JBTM.US,D,20160728,000000,65.3656,65.6059,64.485,65.2957,368434.72554781,0
+JBTM.US,D,20160729,000000,65.1083,66.0247,64.4153,65.207,222696.28609429,0
+JBTM.US,D,20160801,000000,65.187,65.4813,64.5937,65.2758,222372.36495296,0
+JBTM.US,D,20160802,000000,64.8003,65.578,64.535,65.4623,230632.85548294,0
+JBTM.US,D,20160803,000000,65.4623,65.6737,64.6087,64.905,148822.20883311,0
+JBTM.US,D,20160804,000000,64.9537,65.3945,61.3092,64.3275,111357.67013954,0
+JBTM.US,D,20160805,000000,64.6835,65.2659,64.3774,65.1273,115429.24857243,0
+JBTM.US,D,20160808,000000,65.3157,65.3257,64.4353,64.7813,103670.81085676,0
+JBTM.US,D,20160809,000000,64.6337,65.1273,64.3375,65.0684,101823.55778449,0
+JBTM.US,D,20160810,000000,65.256,65.256,64.3953,64.7224,138751.57074861,0
+JBTM.US,D,20160811,000000,64.9637,66.2511,64.7324,65.9948,184827.59811292,0
+JBTM.US,D,20160812,000000,65.9449,65.9948,64.8281,65.1672,68674.290518686,0
+JBTM.US,D,20160815,000000,65.9848,66.3896,65.4284,66.3109,93592.149957607,0
+JBTM.US,D,20160816,000000,66.3598,66.3598,65.4334,65.5012,74433.668582747,0
+JBTM.US,D,20160817,000000,65.1771,66.0945,65.0027,65.7894,141714.99790851,0
+JBTM.US,D,20160818,000000,65.6358,66.5422,65.3755,66.4575,128793.25206916,0
+JBTM.US,D,20160819,000000,66.3398,66.96,65.906,66.7845,109160.42177834,0
+JBTM.US,D,20160822,000000,66.7655,67.7777,65.8672,67.7487,124677.54815571,0
+JBTM.US,D,20160823,000000,67.7487,68.4607,67.7487,68.345,94696.289823274,0
+JBTM.US,D,20160824,000000,68.4328,68.4328,67.324,67.5164,116597.57095526,0
+JBTM.US,D,20160825,000000,67.1465,67.7967,65.8472,67.4865,92101.912137096,0
+JBTM.US,D,20160826,000000,67.4775,67.9353,66.7058,67.2562,96897.549591794,0
+JBTM.US,D,20160829,000000,67.1565,67.8554,66.8822,67.2063,140361.14793698,0
+JBTM.US,D,20160830,000000,67.0388,67.6132,66.6868,67.4307,101147.63565057,0
+JBTM.US,D,20160831,000000,67.4407,67.5065,66.1822,67.0179,157689.42472069,0
+JBTM.US,D,20160901,000000,67.2163,67.4207,66.3976,67.3928,78751.948566004,0
+JBTM.US,D,20160902,000000,67.8266,69.2225,67.6132,69.1568,147617.78378437,0
+JBTM.US,D,20160906,000000,69.2815,69.2815,68.036,68.2613,69844.618605185,0
+JBTM.US,D,20160907,000000,68.385,68.5884,67.659,68.395,178879.68390468,0
+JBTM.US,D,20160908,000000,68.4917,68.4917,67.2752,67.5065,99435.767575451,0
+JBTM.US,D,20160909,000000,67.1067,67.5065,64.9497,65.1343,151715.43636485,0
+JBTM.US,D,20160912,000000,64.7863,65.595,64.7803,65.3815,161114.16372274,0
+JBTM.US,D,20160913,000000,65.0186,65.0186,63.3005,63.8968,208432.72450538,0
+JBTM.US,D,20160914,000000,63.6535,64.0215,62.775,63.6535,280558.83102554,0
+JBTM.US,D,20160915,000000,63.6335,64.6447,62.7252,64.4313,249636.89767586,0
+JBTM.US,D,20160916,000000,64.4313,64.491,63.2705,63.3682,249052.23505853,0
+JBTM.US,D,20160919,000000,63.831,64.7683,63.5169,64.7483,117824.05874428,0
+JBTM.US,D,20160920,000000,64.8052,65.3676,64.3225,64.5708,96766.176001966,0
+JBTM.US,D,20160921,000000,64.901,65.566,64.4811,65.4882,148745.99209397,0
+JBTM.US,D,20160922,000000,65.8652,67.714,65.7395,67.4207,175859.09419044,0
+JBTM.US,D,20160923,000000,67.295,67.295,65.8452,66.5692,114275.96896706,0
+JBTM.US,D,20160926,000000,66.2112,66.627,65.8073,65.8352,77721.016883982,0
+JBTM.US,D,20160927,000000,65.595,66.5512,65.595,66.4365,89338.052491518,0
+JBTM.US,D,20160928,000000,66.6948,67.7787,66.4835,67.7587,88073.456332928,0
+JBTM.US,D,20160929,000000,67.6311,67.6311,66.9979,67.354,76498.540502284,0
+JBTM.US,D,20160930,000000,67.5643,69.2136,67.2163,68.8427,187222.40828478,0
+JBTM.US,D,20161003,000000,68.8427,72.4265,68.8427,71.3914,265894.12870432,0
+JBTM.US,D,20161004,000000,71.7165,71.7165,69.4101,70.1988,128019.0504558,0
+JBTM.US,D,20161005,000000,70.7283,71.9887,70.3474,71.5888,108518.59660665,0
+JBTM.US,D,20161006,000000,71.165,72.1902,70.6117,71.9149,75810.584146382,0
+JBTM.US,D,20161007,000000,71.6377,72.1752,70.3175,70.7582,70290.887669873,0
+JBTM.US,D,20161010,000000,71.1351,71.7544,69.9265,71.2927,61996.300177649,0
+JBTM.US,D,20161011,000000,70.9387,71.0963,69.5476,70.2287,73869.063002028,0
+JBTM.US,D,20161012,000000,70.0522,71.4113,70.0522,70.5927,83131.402510938,0
+JBTM.US,D,20161013,000000,70.11,70.494,69.6055,70.0233,138192.98227888,0
+JBTM.US,D,20161014,000000,69.9954,71.5988,69.9954,70.6694,107149.70385767,0
+JBTM.US,D,20161017,000000,71.0863,73.0895,70.9387,72.8942,127851.57420007,0
+JBTM.US,D,20161018,000000,73.4305,73.668,72.6009,72.6009,95517.625472668,0
+JBTM.US,D,20161019,000000,72.6967,73.285,72.0625,72.5042,110926.44385232,0
+JBTM.US,D,20161020,000000,72.4065,72.6009,71.0114,72.4065,126224.94853058,0
+JBTM.US,D,20161021,000000,71.4802,73.624,71.3814,73.5263,78337.7707599,0
+JBTM.US,D,20161024,000000,74.017,74.8954,73.0407,73.4305,228555.94934143,0
+JBTM.US,D,20161025,000000,73.1882,73.1882,72.2599,72.4065,153332.03351605,0
+JBTM.US,D,20161026,000000,71.867,72.0625,70.11,70.2587,369083.57068231,0
+JBTM.US,D,20161027,000000,73.1882,76.9436,73.0208,75.0889,429179.46664068,0
+JBTM.US,D,20161028,000000,74.9433,78.213,74.8455,77.0881,503444.65611585,0
+JBTM.US,D,20161031,000000,77.4312,78.0654,76.4061,77.9178,319987.95645558,0
+JBTM.US,D,20161101,000000,77.3344,78.0365,76.5038,76.5038,231272.67495096,0
+JBTM.US,D,20161102,000000,76.5527,77.137,75.0779,75.6762,271913.24539255,0
+JBTM.US,D,20161103,000000,75.9205,76.4061,75.2335,75.9703,119444.66730279,0
+JBTM.US,D,20161104,000000,75.9703,77.187,74.358,74.651,322924.30661604,0
+JBTM.US,D,20161107,000000,76.1139,77.9667,75.8716,77.869,175066.84124413,0
+JBTM.US,D,20161108,000000,77.82,80.264,77.2357,78.8442,157964.20612233,0
+JBTM.US,D,20161109,000000,78.0654,81.8695,78.0654,81.2373,293588.88486262,0
+JBTM.US,D,20161110,000000,82.749,83.3333,81.2862,82.408,274210.77893683,0
+JBTM.US,D,20161111,000000,82.5047,83.455,82.2615,82.7979,263330.8394249,0
+JBTM.US,D,20161114,000000,83.7253,84.5559,80.651,81.8206,300071.31909666,0
+JBTM.US,D,20161115,000000,81.5305,82.2115,81.0419,81.9692,170961.16584899,0
+JBTM.US,D,20161116,000000,81.9692,82.9943,81.2862,82.6015,142074.01886391,0
+JBTM.US,D,20161117,000000,83.2854,84.4102,82.749,84.2138,142798.07788574,0
+JBTM.US,D,20161118,000000,84.4102,84.6495,83.9685,84.5559,144197.05618964,0
+JBTM.US,D,20161121,000000,85.2389,85.6787,84.7472,85.2389,173980.75271141,0
+JBTM.US,D,20161122,000000,85.7754,88.358,85.3855,87.0437,239477.00577842,0
+JBTM.US,D,20161123,000000,86.8473,88.5555,86.1633,88.5555,140257.85419841,0
+JBTM.US,D,20161125,000000,89.1387,89.6294,88.4079,89.4817,47769.844106472,0
+JBTM.US,D,20161128,000000,89.432,89.5726,87.8735,88.7529,167429.12170105,0
+JBTM.US,D,20161129,000000,88.8995,91.2886,88.1655,89.6793,338737.27428349,0
+JBTM.US,D,20161130,000000,90.0662,90.6545,87.9722,88.0219,270441.05890499,0
+JBTM.US,D,20161201,000000,87.5782,88.7529,80.651,83.43,762313.8077457,0
+JBTM.US,D,20161202,000000,80.9432,82.5765,78.6028,82.3592,452523.85155713,0
+JBTM.US,D,20161205,000000,82.9943,84.4582,82.7979,83.5287,255173.64263349,0
+JBTM.US,D,20161206,000000,83.6754,84.6985,83.143,84.507,131723.58511864,0
+JBTM.US,D,20161207,000000,84.8451,86.3607,84.166,85.9678,137001.59430393,0
+JBTM.US,D,20161208,000000,85.9678,87.5802,85.4832,87.3868,126628.09496654,0
+JBTM.US,D,20161209,000000,87.9742,88.1685,86.7506,86.995,161806.13148598,0
+JBTM.US,D,20161212,000000,86.946,87.1923,84.9428,85.1881,181063.89519208,0
+JBTM.US,D,20161213,000000,85.4832,85.8712,83.7223,84.4562,222145.7204392,0
+JBTM.US,D,20161214,000000,84.4562,85.4334,83.0412,83.477,168147.16361188,0
+JBTM.US,D,20161215,000000,83.427,86.5093,82.9415,83.7223,199922.52386954,0
+JBTM.US,D,20161216,000000,83.6724,83.8698,81.2323,81.4268,399011.67786772,0
+JBTM.US,D,20161219,000000,81.4757,83.2337,81.4757,82.3552,174842.20243404,0
+JBTM.US,D,20161220,000000,82.5017,84.0653,81.9642,83.3773,186733.01659137,0
+JBTM.US,D,20161221,000000,83.6235,84.1142,83.14,83.14,168982.5391869,0
+JBTM.US,D,20161222,000000,83.1887,83.8449,82.404,83.5257,187918.38745533,0
+JBTM.US,D,20161223,000000,83.3303,83.6724,81.7189,82.8926,97527.340541513,0
+JBTM.US,D,20161227,000000,82.9415,84.1142,82.9415,83.9177,92109.934951742,0
+JBTM.US,D,20161228,000000,84.0653,84.4512,82.0142,82.0142,105992.41284496,0
+JBTM.US,D,20161229,000000,82.404,83.09,80.7417,82.7949,129962.57730382,0
+JBTM.US,D,20161230,000000,82.8427,84.2118,82.5017,83.9665,292491.76495977,0
+JBTM.US,D,20170103,000000,85.0883,85.9678,83.0412,83.2824,183553.97628786,0
+JBTM.US,D,20170104,000000,83.3773,84.4562,82.1597,84.1142,167699.89169536,0
+JBTM.US,D,20170105,000000,83.5747,84.2617,82.2575,82.5975,94275.092054354,0
+JBTM.US,D,20170106,000000,82.745,83.14,81.6222,81.7189,108679.05289958,0
+JBTM.US,D,20170109,000000,81.9145,82.3072,80.5962,80.6929,187171.26284141,0
+JBTM.US,D,20170110,000000,80.645,81.6711,79.3747,80.5962,411598.4711956,0
+JBTM.US,D,20170111,000000,80.4496,83.6724,80.4496,82.5017,175599.35556626,0
+JBTM.US,D,20170112,000000,82.5017,82.6952,81.2323,82.6463,117505.1518621,0
+JBTM.US,D,20170113,000000,83.09,84.0164,83.09,83.2824,50452.472753758,0
+JBTM.US,D,20170117,000000,82.8926,82.8926,81.7189,81.9145,121140.48974862,0
+JBTM.US,D,20170118,000000,82.2075,82.745,81.6711,82.5495,84381.958743897,0
+JBTM.US,D,20170119,000000,82.7949,82.9415,82.0142,82.5017,80445.765308159,0
+JBTM.US,D,20170120,000000,82.404,82.8926,80.8883,81.0847,147996.8617764,0
+JBTM.US,D,20170123,000000,81.0359,81.9642,80.4007,81.4268,81153.778700678,0
+JBTM.US,D,20170124,000000,81.6222,84.4082,81.3789,83.9177,104921.36708971,0
+JBTM.US,D,20170125,000000,84.7462,85.2379,84.3095,84.8441,132341.34184639,0
+JBTM.US,D,20170126,000000,84.505,84.505,82.7949,83.8698,68303.235341305,0
+JBTM.US,D,20170127,000000,83.771,85.0883,83.14,84.9428,75483.654449553,0
+JBTM.US,D,20170130,000000,84.3595,85.1881,83.9665,84.5539,165718.25647777,0
+JBTM.US,D,20170131,000000,84.5539,85.0883,83.427,84.3595,185783.31590763,0
+JBTM.US,D,20170201,000000,84.4562,84.7462,82.1597,83.771,159865.61319346,0
+JBTM.US,D,20170202,000000,83.6724,84.505,83.2337,84.164,113861.79116095,0
+JBTM.US,D,20170203,000000,84.8441,85.6298,84.2617,85.5809,100941.04817342,0
+JBTM.US,D,20170206,000000,85.1881,85.3845,84.6725,85.3845,146486.56691926,0
+JBTM.US,D,20170207,000000,85.4334,85.918,84.9896,85.8232,79702.652101566,0
+JBTM.US,D,20170208,000000,85.3366,86.1134,84.8441,85.7754,128769.18362521,0
+JBTM.US,D,20170209,000000,85.7754,87.6779,85.7265,87.4337,126718.3516313,0
+JBTM.US,D,20170210,000000,87.9742,87.9742,85.5321,85.7754,109391.07769942,0
+JBTM.US,D,20170213,000000,86.2131,86.654,84.164,85.1881,150851.98093856,0
+JBTM.US,D,20170214,000000,84.8441,84.9428,84.0653,84.6485,98509.132483828,0
+JBTM.US,D,20170215,000000,84.1142,85.7265,83.477,84.7952,131848.94159748,0
+JBTM.US,D,20170216,000000,84.4082,84.9896,83.6235,84.505,148118.20684792,0
+JBTM.US,D,20170217,000000,84.6028,84.6028,82.7949,83.0412,167554.47817989,0
+JBTM.US,D,20170221,000000,82.9415,84.4562,82.404,84.4082,203944.96256272,0
+JBTM.US,D,20170222,000000,83.9177,84.0164,82.6463,82.7949,111313.54465899,0
+JBTM.US,D,20170223,000000,82.9913,82.9913,79.2739,80.0557,242679.11167403,0
+JBTM.US,D,20170224,000000,78.9309,83.5757,78.9309,83.14,218041.0478959,0
+JBTM.US,D,20170227,000000,83.14,84.166,82.5057,83.9675,251522.25911768,0
+JBTM.US,D,20170228,000000,86.0197,89.9854,84.1162,87.4397,797712.4716679,0
+JBTM.US,D,20170301,000000,89.0062,89.74,87.1485,87.4885,278043.678634,0
+JBTM.US,D,20170302,000000,87.1485,87.8815,86.5133,86.8044,208168.97447389,0
+JBTM.US,D,20170303,000000,86.7546,87.4397,85.875,86.267,171043.39969911,0
+JBTM.US,D,20170306,000000,85.4862,86.267,85.2658,85.6817,128976.77395418,0
+JBTM.US,D,20170307,000000,84.8461,85.2908,83.7472,83.821,208155.93740009,0
+JBTM.US,D,20170308,000000,84.4582,90.0313,84.4582,87.9302,1630472.6091173,0
+JBTM.US,D,20170309,000000,87.6341,87.7328,85.6328,86.267,443294.60615863,0
+JBTM.US,D,20170310,000000,86.7067,87.1485,84.3615,86.1174,288694.9679285,0
+JBTM.US,D,20170313,000000,87.1973,88.0778,86.267,87.7827,250670.83791337,0
+JBTM.US,D,20170314,000000,87.5374,87.6829,86.1174,86.1174,364835.49032721,0
+JBTM.US,D,20170315,000000,86.5611,88.1735,85.7005,87.7827,259563.12509674,0
+JBTM.US,D,20170316,000000,88.2215,88.9085,86.0197,86.2171,151982.19495184,0
+JBTM.US,D,20170317,000000,86.2171,87.293,85.8272,87.0997,321360.86061189,0
+JBTM.US,D,20170320,000000,87.1485,88.0289,85.5839,87.4885,211246.72674249,0
+JBTM.US,D,20170321,000000,87.8315,88.0778,84.8092,84.9926,268839.50453128,0
+JBTM.US,D,20170322,000000,84.8461,85.6817,84.2138,85.535,215125.75762388,0
+JBTM.US,D,20170323,000000,85.4363,86.8533,85.4363,86.1174,157643.29353648,0
+JBTM.US,D,20170324,000000,86.4634,86.7067,85.3875,86.0675,534203.12461713,0
+JBTM.US,D,20170327,000000,85.2908,86.5611,84.166,86.0675,205636.77360121,0
+JBTM.US,D,20170328,000000,85.9708,87.0248,85.4862,86.5611,251420.97108278,0
+JBTM.US,D,20170329,000000,86.1673,86.4136,85.1412,85.8272,152576.88608748,0
+JBTM.US,D,20170330,000000,85.875,86.7067,85.7305,86.0675,268670.02257187,0
+JBTM.US,D,20170331,000000,86.2171,86.4634,85.6817,86.0197,399377.71878595,0
+JBTM.US,D,20170403,000000,85.9708,86.3397,83.821,83.8708,328688.69893926,0
+JBTM.US,D,20170404,000000,83.3783,84.6495,82.2565,83.2834,339039.13268455,0
+JBTM.US,D,20170405,000000,83.5757,84.5559,82.4538,83.2347,425065.76843088,0
+JBTM.US,D,20170406,000000,83.1887,83.9675,82.6952,83.2834,253647.30214707,0
+JBTM.US,D,20170407,000000,82.8926,83.7233,82.3062,83.2347,379291.59946764,0
+JBTM.US,D,20170410,000000,83.772,86.1673,83.6734,84.4102,318679.23481643,0
+JBTM.US,D,20170411,000000,84.2138,85.3386,84.0174,85.2908,176995.32531469,0
+JBTM.US,D,20170412,000000,87.6341,87.6341,84.0174,84.4582,210592.86734884,0
+JBTM.US,D,20170413,000000,84.507,84.9926,83.5517,83.6245,183011.43344741,0
+JBTM.US,D,20170417,000000,83.9187,85.2409,83.6245,85.1412,156391.7344517,0
+JBTM.US,D,20170418,000000,84.9926,85.2359,83.772,84.7482,136033.84228724,0
+JBTM.US,D,20170419,000000,84.9926,86.659,84.9926,86.0197,179326.9558212,0
+JBTM.US,D,20170420,000000,86.5133,88.1735,86.4534,87.9801,217538.61912868,0
+JBTM.US,D,20170421,000000,87.8315,87.8315,85.9708,86.3148,245331.6547664,0
+JBTM.US,D,20170424,000000,87.9302,89.444,87.2252,89.055,166351.05598299,0
+JBTM.US,D,20170425,000000,89.3452,91.2548,89.1497,90.3234,205538.4941218,0
+JBTM.US,D,20170426,000000,88.2215,89.6913,83.7233,86.0197,528061.66000554,0
+JBTM.US,D,20170427,000000,86.1174,86.8533,85.1911,86.2171,259390.63458184,0
+JBTM.US,D,20170428,000000,86.3647,87.1973,85.3625,86.7067,205839.34967103,0
+JBTM.US,D,20170501,000000,87.0997,87.293,85.922,87.2452,207276.43634451,0
+JBTM.US,D,20170502,000000,86.951,87.8815,86.7546,87.1973,171523.76572605,0
+JBTM.US,D,20170503,000000,86.9999,87.7328,86.7067,87.4885,152050.38887633,0
+JBTM.US,D,20170504,000000,87.6341,89.1987,87.4885,88.9573,186574.56600211,0
+JBTM.US,D,20170505,000000,89.1497,89.1497,87.6341,88.9085,149970.47417934,0
+JBTM.US,D,20170508,000000,89.1987,89.1987,88.0289,88.5655,175288.47149872,0
+JBTM.US,D,20170509,000000,88.5655,88.9573,88.2215,88.6632,156066.81045852,0
+JBTM.US,D,20170510,000000,88.5655,89.0062,87.5374,87.7328,175558.23864121,0
+JBTM.US,D,20170511,000000,87.5374,87.5612,85.7794,86.7067,182649.40393652,0
+JBTM.US,D,20170512,000000,86.3647,86.4634,85.4862,85.7794,166128.42287655,0
+JBTM.US,D,20170515,000000,85.6328,86.7546,84.8461,85.1911,172562.72022272,0
+JBTM.US,D,20170516,000000,85.2409,85.875,84.7482,85.875,129676.76453204,0
+JBTM.US,D,20170517,000000,84.8959,84.8959,82.5495,82.5495,224436.23402066,0
+JBTM.US,D,20170518,000000,81.8147,82.1587,80.642,81.8635,264395.86806917,0
+JBTM.US,D,20170519,000000,81.9632,82.745,81.2303,81.8147,229752.35157553,0
+JBTM.US,D,20170522,000000,82.0609,83.0163,81.9135,82.9415,157272.23835911,0
+JBTM.US,D,20170523,000000,82.9913,83.6744,82.403,83.3313,146416.36729112,0
+JBTM.US,D,20170524,000000,83.3793,83.773,82.8427,83.3793,117036.82005714,0
+JBTM.US,D,20170525,000000,83.6255,84.4602,83.2834,84.4602,176599.19884153,0
+JBTM.US,D,20170526,000000,84.4602,84.5578,83.6255,84.167,130928.32361684,0
+JBTM.US,D,20170530,000000,83.6255,83.822,82.745,82.8427,130069.88244971,0
+JBTM.US,D,20170531,000000,82.8926,84.8241,82.1078,84.509,196939.03967303,0
+JBTM.US,D,20170601,000000,84.848,86.5173,84.4602,86.4176,179201.59934236,0
+JBTM.US,D,20170602,000000,85.6358,88.35,85.6358,87.1046,201476.94420721,0
+JBTM.US,D,20170605,000000,86.9082,87.298,86.5173,86.5651,112569.1151511,0
+JBTM.US,D,20170606,000000,85.9748,85.9748,84.2657,84.7502,135405.05418936,0
+JBTM.US,D,20170607,000000,84.7005,85.9748,84.7005,85.9748,92138.014803003,0
+JBTM.US,D,20170608,000000,86.0237,88.5225,85.4752,87.8874,105833.96225571,0
+JBTM.US,D,20170609,000000,88.0349,89.2554,87.8874,88.5225,133438.46174924,0
+JBTM.US,D,20170612,000000,88.0349,88.9643,87.5433,87.8375,156395.74585902,0
+JBTM.US,D,20170613,000000,87.9861,88.4558,86.5173,86.7596,135690.86696112,0
+JBTM.US,D,20170614,000000,86.9082,87.5433,86.613,87.0547,91067.971899581,0
+JBTM.US,D,20170615,000000,86.4674,88.1316,86.1214,88.0349,99833.899752263,0
+JBTM.US,D,20170616,000000,87.2023,90.0402,87.2023,89.3532,246985.35743532,0
+JBTM.US,D,20170619,000000,90.139,92.7326,89.748,92.4384,210262.92909652,0
+JBTM.US,D,20170620,000000,92.0007,92.194,89.9933,89.9933,124151.05094456,0
+JBTM.US,D,20170621,000000,89.9445,91.852,89.2554,90.481,143757.80708777,0
+JBTM.US,D,20170622,000000,90.6275,91.2149,89.748,91.0205,87395.528495334,0
+JBTM.US,D,20170623,000000,91.0205,92.4873,91.0205,92.1492,188104.91789585,0
+JBTM.US,D,20170626,000000,92.7326,93.1753,91.7055,92.0993,123056.93959719,0
+JBTM.US,D,20170627,000000,92.0993,92.7326,91.6058,91.7055,192454.28628586,0
+JBTM.US,D,20170628,000000,92.6577,94.8365,92.6577,94.3988,236260.85995716,0
+JBTM.US,D,20170629,000000,94.6889,95.6692,92.6827,93.614,219472.1174584,0
+JBTM.US,D,20170630,000000,93.7128,97.0902,93.7128,95.9633,251049.91590539,0
+JBTM.US,D,20170703,000000,96.9925,97.1389,93.9571,93.9571,127509.60172578,0
+JBTM.US,D,20170705,000000,94.0069,94.7877,92.7326,93.5642,226050.82546819,0
+JBTM.US,D,20170706,000000,93.1264,93.273,90.2835,90.7252,232202.31859809,0
+JBTM.US,D,20170707,000000,90.9237,92.2917,90.139,91.9508,217665.98131119,0
+JBTM.US,D,20170710,000000,91.7533,92.4384,90.2357,90.4312,162309.56310501,0
+JBTM.US,D,20170711,000000,90.2835,91.2648,89.8957,90.0402,153130.46029806,0
+JBTM.US,D,20170712,000000,90.3812,92.0445,90.2357,90.6765,105662.47459265,0
+JBTM.US,D,20170713,000000,90.2835,90.2835,88.2275,89.5517,138852.85878351,0
+JBTM.US,D,20170714,000000,89.6493,91.4112,89.6493,91.1659,117431.94367846,0
+JBTM.US,D,20170717,000000,90.8738,91.852,90.5308,91.8022,89701.084854254,0
+JBTM.US,D,20170718,000000,91.6556,91.9508,91.2149,91.509,89204.673198027,0
+JBTM.US,D,20170719,000000,91.5569,92.6337,91.4112,92.3417,68646.210667425,0
+JBTM.US,D,20170720,000000,92.3895,92.585,91.4592,91.7533,78948.507524833,0
+JBTM.US,D,20170721,000000,92.6337,92.6337,91.2149,91.8022,128692.96688608,0
+JBTM.US,D,20170724,000000,91.6556,91.6556,90.3324,91.3125,100895.91984104,0
+JBTM.US,D,20170725,000000,92.0007,93.0277,91.4112,92.2917,144868.96691625,0
+JBTM.US,D,20170726,000000,92.3417,92.3895,90.9237,90.9725,104373.80999012,0
+JBTM.US,D,20170727,000000,91.1192,91.509,89.9933,90.3812,162947.37686938,0
+JBTM.US,D,20170728,000000,89.8457,90.825,87.6889,90.6275,177206.92705097,0
+JBTM.US,D,20170731,000000,90.8738,91.4542,88.72,90.481,180523.3580553,0
+JBTM.US,D,20170801,000000,90.8738,94.3469,85.9987,88.9643,548881.86686397,0
+JBTM.US,D,20170802,000000,89.0132,89.3293,86.5651,88.5225,228648.21170987,0
+JBTM.US,D,20170803,000000,88.6202,89.3043,88.0838,88.72,148656.73828103,0
+JBTM.US,D,20170804,000000,88.8675,89.5994,88.6702,89.062,100156.81804177,0
+JBTM.US,D,20170807,000000,88.9154,90.0402,88.3749,89.8457,109945.65476183,0
+JBTM.US,D,20170808,000000,89.6993,91.2149,88.4248,88.72,125040.58051844,0
+JBTM.US,D,20170809,000000,88.2275,88.9643,87.0547,87.6401,102020.11674333,0
+JBTM.US,D,20170810,000000,87.0547,87.6889,84.8979,87.3479,169117.92418405,0
+JBTM.US,D,20170811,000000,86.4674,88.8177,86.4674,88.5725,148808.16890748,0
+JBTM.US,D,20170814,000000,89.1567,89.3043,87.2732,88.0349,133011.24686934,0
+JBTM.US,D,20170815,000000,88.2752,88.2752,86.5651,86.7596,77908.550176334,0
+JBTM.US,D,20170816,000000,86.8583,88.1316,86.4674,86.956,145169.82246548,0
+JBTM.US,D,20170817,000000,86.7596,86.956,84.5549,84.6495,135505.33937243,0
+JBTM.US,D,20170818,000000,84.0154,85.9738,83.4151,85.6338,159206.73954064,0
+JBTM.US,D,20170821,000000,85.6837,86.0227,85.2419,85.4872,82023.251237947,0
+JBTM.US,D,20170822,000000,85.878,87.0547,85.878,86.7117,86978.342133738,0
+JBTM.US,D,20170823,000000,86.1204,87.0049,85.878,85.925,103438.14923203,0
+JBTM.US,D,20170824,000000,86.0705,86.3667,84.8461,85.6338,63373.215741284,0
+JBTM.US,D,20170825,000000,86.1204,86.7596,85.2419,85.4872,63769.342214435,0
+JBTM.US,D,20170828,000000,85.9738,85.9738,84.4092,85.1422,99963.267638431,0
+JBTM.US,D,20170829,000000,84.6038,85.5849,84.506,85.4872,100864.83143429,0
+JBTM.US,D,20170830,000000,85.2419,86.3667,85.1422,86.3178,132781.59380008,0
+JBTM.US,D,20170831,000000,86.6628,87.298,86.0705,86.956,158189.84778425,0
+JBTM.US,D,20170901,000000,87.0049,87.9372,86.6678,87.7886,83428.246652843,0
+JBTM.US,D,20170905,000000,87.4945,88.6722,85.6388,87.9871,145097.61713366,0
+JBTM.US,D,20170906,000000,87.9871,88.8197,87.4207,88.1805,181579.3610331,0
+JBTM.US,D,20170907,000000,88.3272,89.2096,87.6899,88.722,153736.18280384,0
+JBTM.US,D,20170908,000000,88.7718,90.8788,88.4757,90.485,114155.62674736,0
+JBTM.US,D,20170911,000000,91.1709,91.6108,90.2875,91.0742,86908.142505584,0
+JBTM.US,D,20170912,000000,91.3175,92.4444,91.0742,92.3955,75698.264741337,0
+JBTM.US,D,20170913,000000,92.3477,93.7695,92.251,93.2311,102937.72616847,0
+JBTM.US,D,20170914,000000,93.0347,93.4017,92.3477,92.9858,108389.22872048,0
+JBTM.US,D,20170915,000000,93.5722,94.6979,93.28,93.9152,254692.27375472,0
+JBTM.US,D,20170918,000000,94.2602,95.6293,94.1126,95.39,200122.09138386,0
+JBTM.US,D,20170919,000000,95.0938,95.4857,93.7695,95.0938,167271.67396363,0
+JBTM.US,D,20170920,000000,95.4378,95.5834,94.6022,95.0938,160398.12751559,0
+JBTM.US,D,20170921,000000,95.1437,95.365,94.1625,94.2102,145895.88719095,0
+JBTM.US,D,20170922,000000,94.1625,95.1925,93.5253,93.621,138704.43671257,0
+JBTM.US,D,20170925,000000,93.1324,93.3288,92.1552,93.0835,112142.90312302,0
+JBTM.US,D,20170926,000000,93.1813,94.3101,92.6897,94.1126,177179.85005155,0
+JBTM.US,D,20170927,000000,94.4576,97.5428,94.0139,97.1021,145400.47838655,0
+JBTM.US,D,20170928,000000,97.0532,98.524,96.757,98.2299,156359.64319311,0
+JBTM.US,D,20170929,000000,97.9417,99.4165,97.845,99.1153,193511.29211548,0
+JBTM.US,D,20171002,000000,99.0127,100.165,98.5759,99.6159,217097.36432316,0
+JBTM.US,D,20171003,000000,99.7655,100.115,98.6237,99.915,197649.0587692,0
+JBTM.US,D,20171004,000000,100.065,100.463,98.524,98.7743,135020.96193818,0
+JBTM.US,D,20171005,000000,98.7743,98.9657,97.1389,97.7922,108954.83715304,0
+JBTM.US,D,20171006,000000,97.5428,98.7244,97.5428,98.3286,106388.53931812,0
+JBTM.US,D,20171009,000000,98.4283,99.4165,98.4283,99.3167,77057.128972019,0
+JBTM.US,D,20171010,000000,99.7655,99.7655,98.2488,98.7244,76189.66213841,0
+JBTM.US,D,20171011,000000,99.0127,99.965,97.7422,97.8908,116974.64324363,0
+JBTM.US,D,20171012,000000,97.7922,98.3485,97.7922,98.1362,120699.23494308,0
+JBTM.US,D,20171013,000000,98.8241,101.83,97.9417,101.73,196317.27153796,0
+JBTM.US,D,20171016,000000,101.88,102.827,101.411,101.979,160059.16359679,0
+JBTM.US,D,20171017,000000,101.63,102.697,100.902,101.202,122425.14294382,0
+JBTM.US,D,20171018,000000,101.48,101.53,100.663,101.252,133391.32771319,0
+JBTM.US,D,20171019,000000,100.902,101.341,100.065,100.413,125050.60903675,0
+JBTM.US,D,20171020,000000,101.152,101.979,101.052,101.929,139075.49188994,0
+JBTM.US,D,20171023,000000,102.079,103.415,100.802,102.029,184537.77393383,0
+JBTM.US,D,20171024,000000,104.692,112.968,104.692,110.725,521773.77902667,0
+JBTM.US,D,20171025,000000,110.825,111.991,105.918,108.162,377595.77702181,0
+JBTM.US,D,20171026,000000,108.212,109.698,107.872,108.949,180510.3209815,0
+JBTM.US,D,20171027,000000,109.198,109.548,107.722,107.872,171570.8997621,0
+JBTM.US,D,20171030,000000,107.005,107.474,103.855,104.242,216976.01925164,0
+JBTM.US,D,20171031,000000,104.931,106.118,103.943,104.791,305747.46045877,0
+JBTM.US,D,20171101,000000,106.018,106.018,102.129,103.275,250029.01274168,0
+JBTM.US,D,20171102,000000,103.125,104.242,102.737,103.993,132147.79144304,0
+JBTM.US,D,20171103,000000,103.903,107.005,103.445,106.068,151719.44777218,0
+JBTM.US,D,20171106,000000,106.018,106.955,105.469,105.918,90787.173386968,0
+JBTM.US,D,20171107,000000,106.068,106.068,105.031,105.768,100964.11376553,0
+JBTM.US,D,20171108,000000,105.369,106.068,103.805,105.818,228034.46638943,0
+JBTM.US,D,20171109,000000,105.818,106.307,102.657,105.13,194310.5650246,0
+JBTM.US,D,20171110,000000,104.742,107.205,104.662,107.055,175279.44583225,0
+JBTM.US,D,20171113,000000,106.407,108.561,105.27,108.311,185867.55546142,0
+JBTM.US,D,20171114,000000,107.722,108.899,107.722,108.561,140099.40360915,0
+JBTM.US,D,20171115,000000,107.672,108.311,107.255,107.523,162829.04035335,0
+JBTM.US,D,20171116,000000,108.072,110.125,108.072,109.698,170472.77700741,0
+JBTM.US,D,20171117,000000,108.899,110.275,108.361,110.125,114194.73796876,0
+JBTM.US,D,20171120,000000,110.575,112.419,110.575,112.27,108715.15556548,0
+JBTM.US,D,20171121,000000,112.369,114.613,111.442,114.513,206326.73566078,0
+JBTM.US,D,20171122,000000,114.663,114.663,112.768,112.768,109856.40094889,0
+JBTM.US,D,20171124,000000,112.968,112.968,111.422,111.871,79712.680619874,0
+JBTM.US,D,20171127,000000,112.419,113.118,112.32,112.519,115620.79327211,0
+JBTM.US,D,20171128,000000,112.968,115.252,112.17,115.102,138740.53937847,0
+JBTM.US,D,20171129,000000,115.401,116.518,114.065,116.368,137537.11718156,0
+JBTM.US,D,20171130,000000,117.285,117.874,116.228,117.385,210415.36257479,0
+JBTM.US,D,20171201,000000,117.525,117.874,112.469,115.64,155143.1839224,0
+JBTM.US,D,20171204,000000,117.335,118.173,114.663,114.763,170924.06033125,0
+JBTM.US,D,20171205,000000,114.962,115.052,112.27,112.32,123980.56613333,0
+JBTM.US,D,20171206,000000,111.821,113.068,111.322,112.519,199350.89832601,0
+JBTM.US,D,20171207,000000,112.619,114.563,111.821,112.918,141023.03014527,0
+JBTM.US,D,20171208,000000,108.262,109.887,107.295,108.411,304243.18271263,0
+JBTM.US,D,20171211,000000,108.411,108.899,107.572,108.311,165025.28586272,0
+JBTM.US,D,20171212,000000,108.461,108.969,107.345,107.872,152880.75019221,0
+JBTM.US,D,20171213,000000,108.022,109.887,108.022,108.361,171790.52431303,0
+JBTM.US,D,20171214,000000,108.411,108.949,107.295,107.822,231180.41258252,0
+JBTM.US,D,20171215,000000,108.411,111.672,108.411,110.225,448121.33202008,0
+JBTM.US,D,20171218,000000,111.422,112.419,109.198,109.648,157813.77834771,0
+JBTM.US,D,20171219,000000,109.936,110.775,108.122,108.162,136978.52871182,0
+JBTM.US,D,20171220,000000,108.749,109.398,107.972,108.311,103557.48859988,0
+JBTM.US,D,20171221,000000,108.561,109.398,107.872,109.049,129070.03917444,0
+JBTM.US,D,20171222,000000,108.999,108.999,107.772,108.71,92125.980581034,0
+JBTM.US,D,20171226,000000,108.411,109.837,107.922,108.849,57467.421309932,0
+JBTM.US,D,20171227,000000,108.661,112.419,108.511,111.921,215127.76332754,0
+JBTM.US,D,20171228,000000,112.021,112.22,110.175,110.225,90922.55838412,0
+JBTM.US,D,20171229,000000,110.924,111.322,108.661,108.71,138080.66287383,0
+JBTM.US,D,20180102,000000,109.748,110.175,108.162,108.899,123358.79799825,0
+JBTM.US,D,20180103,000000,108.799,108.969,107.395,107.822,135594.59318538,0
+JBTM.US,D,20180104,000000,108.212,109.049,107.395,108.561,78192.35724444,0
+JBTM.US,D,20180105,000000,108.799,109.149,107.672,108.262,163431.75430364,0
+JBTM.US,D,20180108,000000,107.822,108.71,107.434,108.411,158642.13395992,0
+JBTM.US,D,20180109,000000,108.461,109.648,108.022,108.122,119594.09222558,0
+JBTM.US,D,20180110,000000,107.922,107.922,106.555,107.005,114378.25985379,0
+JBTM.US,D,20180111,000000,107.295,109.887,106.955,109.648,137021.65134054,0
+JBTM.US,D,20180112,000000,109.837,111.422,109.398,109.788,76269.890284871,0
+JBTM.US,D,20180116,000000,110.775,112.07,109.348,109.498,102356.07210663,0
+JBTM.US,D,20180117,000000,109.837,110.625,108.949,110.575,137016.6370814,0
+JBTM.US,D,20180118,000000,110.625,111.921,110.625,111.572,108286.93783375,0
+JBTM.US,D,20180119,000000,111.322,113.645,111.073,113.595,108345.10323993,0
+JBTM.US,D,20180122,000000,113.546,113.875,111.572,112.469,93463.784923269,0
+JBTM.US,D,20180123,000000,112.619,113.645,112.14,112.469,114796.44906721,0
+JBTM.US,D,20180124,000000,113.317,114.275,112.469,112.918,144288.31570624,0
+JBTM.US,D,20180125,000000,113.367,114.225,110.924,112.918,86743.674805339,0
+JBTM.US,D,20180126,000000,113.645,114.374,112.369,114.175,61094.736381795,0
+JBTM.US,D,20180129,000000,114.025,115.212,113.566,114.175,64606.72349312,0
+JBTM.US,D,20180130,000000,112.619,113.785,112.369,113.457,83672.942499549,0
+JBTM.US,D,20180131,000000,113.925,114.423,111.472,111.622,79082.889670156,0
+JBTM.US,D,20180201,000000,111.522,114.653,110.675,114.324,152157.69402222,0
+JBTM.US,D,20180202,000000,113.367,113.457,111.572,111.821,122190.47561542,0
+JBTM.US,D,20180205,000000,111.622,112.27,106.955,106.955,158173.80215496,0
+JBTM.US,D,20180206,000000,104.742,107.474,103.125,107.055,153849.50506071,0
+JBTM.US,D,20180207,000000,106.456,109.099,106.258,108.122,122844.33500908,0
+JBTM.US,D,20180208,000000,108.122,108.411,106.605,107.105,141117.29821737,0
+JBTM.US,D,20180209,000000,108.262,109.598,105.818,107.922,204718.16132424,0
+JBTM.US,D,20180212,000000,108.311,110.075,107.035,109.198,87439.653975888,0
+JBTM.US,D,20180213,000000,108.411,110.575,108.022,110.525,85840.105305824,0
+JBTM.US,D,20180214,000000,109.398,113.317,109.248,112.818,101793.47222956,0
+JBTM.US,D,20180215,000000,113.785,114.872,112.419,114.324,77933.621472103,0
+JBTM.US,D,20180216,000000,114.175,117.196,114.175,116.617,107671.18680966,0
+JBTM.US,D,20180220,000000,115.75,116.817,115.75,115.75,202803.71717932,0
+JBTM.US,D,20180221,000000,115.6,119.19,115.6,117.435,191480.51715819,0
+JBTM.US,D,20180222,000000,117.245,119.688,117.046,118.472,136780.96690117,0
+JBTM.US,D,20180223,000000,119.19,119.19,116,118.85,121020.14752893,0
+JBTM.US,D,20180226,000000,119.04,120.337,118.522,119.987,223417.33656061,0
+JBTM.US,D,20180227,000000,117.685,117.685,108.411,109.598,466907.75536573,0
+JBTM.US,D,20180228,000000,110.675,113.457,108.661,108.661,272769.68085603,0
+JBTM.US,D,20180301,000000,108.561,109.788,106.407,108.212,186407.08974638,0
+JBTM.US,D,20180302,000000,107.622,110.155,107.105,109.448,211014.06511776,0
+JBTM.US,D,20180305,000000,109.448,110.375,108.262,109.498,195248.23148636,0
+JBTM.US,D,20180306,000000,110.225,111.772,109.398,111.472,181085.95793236,0
+JBTM.US,D,20180307,000000,110.425,111.602,110.075,111.272,307263.77242687,0
+JBTM.US,D,20180308,000000,111.921,112.569,110.973,112.32,97419.032543791,0
+JBTM.US,D,20180309,000000,113.407,115.56,112.818,115.222,93186.997817979,0
+JBTM.US,D,20180312,000000,115.56,117.255,115.47,117.106,99525.021388389,0
+JBTM.US,D,20180313,000000,117.844,119,117.305,117.943,90484.312134077,0
+JBTM.US,D,20180314,000000,118.582,119,116.627,117.744,116566.48254852,0
+JBTM.US,D,20180315,000000,118.333,118.682,116.707,118.193,100093.63837643,0
+JBTM.US,D,20180316,000000,118.093,119.848,117.206,119.6,339503.45308219,0
+JBTM.US,D,20180319,000000,119.1,119.45,116.488,117.255,162851.10309362,0
+JBTM.US,D,20180320,000000,117.255,118.632,117.255,117.894,129042.96217502,0
+JBTM.US,D,20180321,000000,117.993,118.243,117.106,117.305,68679.30477784,0
+JBTM.US,D,20180322,000000,116.338,116.857,113.595,113.745,136851.16652932,0
+JBTM.US,D,20180323,000000,114.085,114.852,110.973,111.023,159521.6350155,0
+JBTM.US,D,20180326,000000,112.968,113.317,110.475,113.168,130064.86819056,0
+JBTM.US,D,20180327,000000,113.497,113.645,111.073,111.672,142538.33926156,0
+JBTM.US,D,20180328,000000,111.772,111.971,108.162,108.361,241766.51650805,0
+JBTM.US,D,20180329,000000,109.049,112.27,108.999,111.372,174294.64533444,0
+JBTM.US,D,20180402,000000,110.924,110.924,105.569,106.168,244346.85426859,0
+JBTM.US,D,20180403,000000,106.755,108.511,105.938,107.772,244407.02537845,0
+JBTM.US,D,20180404,000000,106.168,107.972,105.718,107.772,360754.88622784,0
+JBTM.US,D,20180405,000000,108.949,111.472,108.411,111.372,145519.81775441,0
+JBTM.US,D,20180406,000000,110.225,110.875,107.872,109.049,103979.68922063,0
+JBTM.US,D,20180409,000000,110.175,110.675,107.672,107.872,79469.990476829,0
+JBTM.US,D,20180410,000000,109.598,110.775,108.739,110.225,76301.981543455,0
+JBTM.US,D,20180411,000000,109.398,110.825,108.122,110.035,73255.317681603,0
+JBTM.US,D,20180412,000000,110.625,112.569,110.525,111.921,102347.04644015,0
+JBTM.US,D,20180413,000000,112.469,112.469,110.475,111.123,63873.638804833,0
+JBTM.US,D,20180416,000000,112.07,113.457,111.073,113.168,75289.101194386,0
+JBTM.US,D,20180417,000000,114.135,116.957,113.985,116.727,223997.98777063,0
+JBTM.US,D,20180418,000000,117.495,118.043,116.438,117.255,118455.85539766,0
+JBTM.US,D,20180419,000000,116.677,118.043,115.91,116.677,143612.39357231,0
+JBTM.US,D,20180420,000000,116.248,117.694,116.099,116.727,130536.20855101,0
+JBTM.US,D,20180423,000000,113.745,115.47,112.27,113.217,175901.21396732,0
+JBTM.US,D,20180424,000000,113.695,114.285,109.198,110.525,243446.29332456,0
+JBTM.US,D,20180425,000000,110.525,110.525,107.872,108.022,256033.08665245,0
+JBTM.US,D,20180426,000000,108.611,108.661,107.055,107.672,122113.25602446,0
+JBTM.US,D,20180427,000000,108.162,108.162,106.755,107.295,155527.27617358,0
+JBTM.US,D,20180430,000000,107.822,108.899,105.768,105.818,240792.74738037,0
+JBTM.US,D,20180501,000000,105.13,106.805,103.903,106.805,185943.77220057,0
+JBTM.US,D,20180502,000000,94.0378,95.0699,84.6097,88.7858,2062238.4306295,0
+JBTM.US,D,20180503,000000,87.5065,87.6042,86.279,86.8194,634211.52058793,0
+JBTM.US,D,20180504,000000,86.0805,86.8693,85.2499,86.5263,797043.56949678,0
+JBTM.US,D,20180507,000000,87.2143,87.31,84.9029,85.8382,452374.42663434,0
+JBTM.US,D,20180508,000000,84.9528,87.5065,84.9528,87.1654,339374.08519603,0
+JBTM.US,D,20180509,000000,87.1654,87.31,85.8382,86.4764,293710.22993415,0
+JBTM.US,D,20180510,000000,86.967,89.029,85.6917,86.5263,319010.17592059,0
+JBTM.US,D,20180511,000000,86.3277,86.8693,84.7542,86.23,180417.05576124,0
+JBTM.US,D,20180514,000000,86.3767,87.1654,84.7045,84.8042,181924.34206286,0
+JBTM.US,D,20180515,000000,84.17,84.5858,83.2884,83.9217,193893.37866301,0
+JBTM.US,D,20180516,000000,84.8042,86.0317,83.9715,85.6418,375358.41458738,0
+JBTM.US,D,20180517,000000,85.3475,87.0158,85.3475,86.0805,373297.55407518,0
+JBTM.US,D,20180518,000000,86.279,86.6717,86.1803,86.4266,201692.55735083,0
+JBTM.US,D,20180521,000000,86.967,87.653,86.575,87.1654,143006.67106653,0
+JBTM.US,D,20180522,000000,87.2612,87.5553,85.2,85.934,226514.143014,0
+JBTM.US,D,20180523,000000,85.6418,86.9181,85.3955,86.624,152316.14461148,0
+JBTM.US,D,20180524,000000,86.3277,87.1165,85.9828,86.9181,133498.63285908,0
+JBTM.US,D,20180525,000000,86.8703,87.2153,86.4774,87.0168,95151.584554441,0
+JBTM.US,D,20180529,000000,86.3277,86.9181,85.6418,86.576,160701.9916203,0
+JBTM.US,D,20180530,000000,87.0667,88.1965,86.576,87.9522,136806.03819693,0
+JBTM.US,D,20180531,000000,87.655,87.9682,86.0805,86.8204,150524.04838992,0
+JBTM.US,D,20180601,000000,87.7538,88.1486,86.968,87.0667,233224.22461363,0
+JBTM.US,D,20180604,000000,87.9522,89.8208,87.9522,89.1787,237732.04359289,0
+JBTM.US,D,20180605,000000,89.425,90.458,89.3761,89.6723,241760.49939705,0
+JBTM.US,D,20180606,000000,89.6723,91.2448,89.2774,91.1461,162352.68573373,0
+JBTM.US,D,20180607,000000,91.1461,92.9669,91.1461,92.6697,236323.03677067,0
+JBTM.US,D,20180608,000000,92.7694,93.3109,91.6377,92.621,191493.554232,0
+JBTM.US,D,20180611,000000,92.7694,93.5073,92.1821,92.5221,209610.0725547,0
+JBTM.US,D,20180612,000000,92.917,93.1623,90.803,90.8529,173304.83057748,0
+JBTM.US,D,20180613,000000,91.0005,91.0005,87.4595,87.6062,260256.09571178,0
+JBTM.US,D,20180614,000000,87.9522,88.5665,87.4595,87.7039,203016.32176743,0
+JBTM.US,D,20180615,000000,87.2632,88.2942,85.199,88.2942,433139.72852034,0
+JBTM.US,D,20180618,000000,87.6062,89.033,87.3619,87.7538,110627.59400675,0
+JBTM.US,D,20180619,000000,86.7706,89.2285,85.7903,88.8855,260030.45404986,0
+JBTM.US,D,20180620,000000,88.9344,90.5807,88.5904,89.9674,180359.89320688,0
+JBTM.US,D,20180621,000000,90.0163,91.8351,88.9842,90.458,318133.68342051,0
+JBTM.US,D,20180622,000000,91.0493,92.8183,90.0163,92.6697,554595.11374381,0
+JBTM.US,D,20180625,000000,92.1821,92.3257,88.2942,89.8208,463988.45368639,0
+JBTM.US,D,20180626,000000,89.8208,90.115,88.4926,89.2285,232038.85374966,0
+JBTM.US,D,20180627,000000,89.6224,91.6377,89.2914,90.9516,216364.27963487,0
+JBTM.US,D,20180628,000000,91.0493,91.0493,87.7039,89.3761,286898.86029961,0
+JBTM.US,D,20180629,000000,89.771,91.0005,87.3619,87.4097,473167.55649334,0
+JBTM.US,D,20180702,000000,86.8204,88.8855,85.934,88.7389,335090.90502684,0
+JBTM.US,D,20180703,000000,89.3273,90.2596,89.1298,89.2774,103312.79275317,0
+JBTM.US,D,20180705,000000,89.6224,90.1649,88.5415,90.1649,173252.68228228,0
+JBTM.US,D,20180706,000000,90.115,91.6377,89.082,91.1959,167404.05040529,0
+JBTM.US,D,20180709,000000,91.7364,92.917,91.1959,92.4234,411258.50442497,0
+JBTM.US,D,20180710,000000,92.917,93.2112,90.5577,91.0982,211291.85507487,0
+JBTM.US,D,20180711,000000,90.458,91.3425,89.771,90.9028,310300.40777043,0
+JBTM.US,D,20180712,000000,90.9516,91.3425,90.0402,90.6056,177496.75123006,0
+JBTM.US,D,20180713,000000,90.4082,91.0982,89.3273,90.2137,206310.69003149,0
+JBTM.US,D,20180716,000000,90.3583,90.3583,88.3939,88.6392,194834.05368026,0
+JBTM.US,D,20180717,000000,88.689,90.5577,88.3739,90.0652,164027.44829111,0
+JBTM.US,D,20180718,000000,90.0163,92.621,90.0163,92.5221,180015.91502894,0
+JBTM.US,D,20180719,000000,92.1821,93.2112,90.7033,93.2112,215897.95353356,0
+JBTM.US,D,20180720,000000,93.3597,95.4737,92.8681,95.031,186423.13537567,0
+JBTM.US,D,20180723,000000,94.5872,95.031,91.9837,92.4723,256118.32905807,0
+JBTM.US,D,20180724,000000,93.3597,93.9979,92.1821,92.6697,210023.24750897,0
+JBTM.US,D,20180725,000000,92.6697,92.917,89.9435,91.0005,313918.69717582,0
+JBTM.US,D,20180726,000000,101.44,115.89,101.291,113.437,937310.44936167,0
+JBTM.US,D,20180727,000000,113.347,118.423,111.801,112.848,542492.6978502,0
+JBTM.US,D,20180730,000000,113.148,113.625,107.652,107.852,310453.84410053,0
+JBTM.US,D,20180731,000000,108.541,110.655,108.441,108.739,443238.44645612,0
+JBTM.US,D,20180801,000000,108.192,108.739,104.562,106.038,313380.16574269,0
+JBTM.US,D,20180802,000000,105.29,106.875,104.262,106.038,150527.05694541,0
+JBTM.US,D,20180803,000000,106.238,106.575,104.712,105.489,186739.03370235,0
+JBTM.US,D,20180806,000000,105.539,107.552,105.539,106.975,160052.14363398,0
+JBTM.US,D,20180807,000000,107.315,107.802,106.825,107.175,124818.95026384,0
+JBTM.US,D,20180808,000000,106.925,107.414,105.539,106.625,123418.96910811,0
+JBTM.US,D,20180809,000000,106.875,107.902,106.327,107.365,150654.41912792,0
+JBTM.US,D,20180810,000000,107.702,107.702,106.088,106.327,100638.18692053,0
+JBTM.US,D,20180813,000000,106.038,106.625,104.113,104.212,94014.350578357,0
+JBTM.US,D,20180814,000000,104.712,105.888,104.662,105.339,103550.46863706,0
+JBTM.US,D,20180815,000000,104.901,107.125,103.485,106.925,173390.0729831,0
+JBTM.US,D,20180816,000000,107.464,108.739,107.225,108.052,100013.41022997,0
+JBTM.US,D,20180817,000000,107.365,109.428,107.365,109.228,82542.728486281,0
+JBTM.US,D,20180820,000000,109.228,110.335,108.829,108.929,97978.623865356,0
+JBTM.US,D,20180821,000000,109.278,112.001,109.079,111.252,109671.87621204,0
+JBTM.US,D,20180822,000000,111.152,111.152,109.278,109.867,76733.207830682,0
+JBTM.US,D,20180823,000000,109.867,110.405,108.541,108.979,63766.333658942,0
+JBTM.US,D,20180824,000000,109.528,111.851,109.029,111.702,104318.65313942,0
+JBTM.US,D,20180827,000000,112.001,114.055,112.001,113.247,134335.01128594,0
+JBTM.US,D,20180828,000000,113.635,114.175,112.898,113.835,93618.224105206,0
+JBTM.US,D,20180829,000000,114.075,116.817,112.948,115.112,168152.17787103,0
+JBTM.US,D,20180830,000000,115.012,116.049,113.635,115.6,106159.8891007,0
+JBTM.US,D,20180831,000000,115.311,116.907,114.573,116.438,120080.47536349,0
+JBTM.US,D,20180904,000000,116.099,117.305,114.822,116.957,178026.2569967,0
+JBTM.US,D,20180905,000000,117.007,120.247,116.248,118.632,202964.17347224,0
+JBTM.US,D,20180906,000000,118.682,119.15,116.777,118.782,96315.895529953,0
+JBTM.US,D,20180907,000000,118.333,119.55,116.538,118.093,118880.06172209,0
+JBTM.US,D,20180910,000000,118.532,119.1,117.305,117.495,115710.04708505,0
+JBTM.US,D,20180911,000000,117.106,117.106,114.723,115.112,167651.75480749,0
+JBTM.US,D,20180912,000000,114.972,116.388,113.585,115.311,137597.28829139,0
+JBTM.US,D,20180913,000000,115.162,115.361,112.649,114.573,192953.70649757,0
+JBTM.US,D,20180914,000000,115.062,117.495,114.473,116.907,231619.66168441,0
+JBTM.US,D,20180917,000000,117.007,118.293,116.647,118.093,161316.73979256,0
+JBTM.US,D,20180918,000000,118.093,121.703,117.943,121.084,277590.38960649,0
+JBTM.US,D,20180919,000000,120.985,121.933,119.55,119.997,196685.31815985,0
+JBTM.US,D,20180920,000000,121.035,121.833,119.748,121.583,111139.04844043,0
+JBTM.US,D,20180921,000000,119.798,120.935,115.411,115.6,518469.38224431,0
+JBTM.US,D,20180924,000000,115.262,117.794,114.423,117.206,199857.33850054,0
+JBTM.US,D,20180925,000000,117.305,119.45,116.288,118.682,120213.85465698,0
+JBTM.US,D,20180926,000000,118.682,119.4,116.627,117.694,88714.278652785,0
+JBTM.US,D,20180927,000000,118.043,120.197,117.465,117.595,102372.11773592,0
+JBTM.US,D,20180928,000000,117.405,118.293,116.817,117.405,203058.44154434,0
+JBTM.US,D,20181001,000000,118.093,118.273,113.895,114.055,167849.31661814,0
+JBTM.US,D,20181002,000000,114.075,114.394,112.978,113.785,141704.9693902,0
+JBTM.US,D,20181003,000000,114.533,115.212,113.337,113.585,141135.34955032,0
+JBTM.US,D,20181004,000000,112.958,113.655,109.598,109.917,212445.13468025,0
+JBTM.US,D,20181005,000000,110.155,111.662,106.995,107.852,247766.57901149,0
+JBTM.US,D,20181008,000000,107.434,108.739,106.028,107.722,212057.03102174,0
+JBTM.US,D,20181009,000000,107.125,109.887,107.125,107.752,158683.25088499,0
+JBTM.US,D,20181010,000000,107.325,109.368,105.21,106.945,240394.61520357,0
+JBTM.US,D,20181011,000000,106.675,108.072,104.821,104.861,171257.00713907,0
+JBTM.US,D,20181012,000000,106.466,106.905,101.381,102.478,198142.46186994,0
+JBTM.US,D,20181015,000000,102.079,104.312,101.291,103.425,151199.97052384,0
+JBTM.US,D,20181016,000000,104.153,106.278,103.185,106.068,153524.58106755,0
+JBTM.US,D,20181017,000000,106.198,106.775,104.811,106.278,132124.72585094,0
+JBTM.US,D,20181018,000000,105.619,105.888,102.188,103.007,105597.28922365,0
+JBTM.US,D,20181019,000000,102.428,103.395,99.8649,101.092,122129.30165375,0
+JBTM.US,D,20181022,000000,101.401,102.178,100.234,101.75,83277.81887823,0
+JBTM.US,D,20181023,000000,99.985,100.135,97.7462,99.3367,209069.53541792,0
+JBTM.US,D,20181024,000000,99.4065,100.633,96.5945,96.7302,182526.05316132,0
+JBTM.US,D,20181025,000000,96.9375,98.524,96.3183,97.8061,120576.88701972,0
+JBTM.US,D,20181026,000000,96.447,98.3385,94.3309,97.4092,87617.158749932,0
+JBTM.US,D,20181029,000000,99.0227,99.8749,95.2663,96.7212,120610.98398197,0
+JBTM.US,D,20181030,000000,96.769,99.7755,96.769,99.7057,115446.29705355,0
+JBTM.US,D,20181031,000000,100.812,103.635,100.623,102.338,238624.58172228,0
+JBTM.US,D,20181101,000000,86.8803,93.631,84.1062,88.9563,1688552.7728958,0
+JBTM.US,D,20181102,000000,88.8975,90.6385,87.4895,88.5824,396472.45703223,0
+JBTM.US,D,20181105,000000,88.0319,90.6685,86.4674,88.4258,495364.6789154,0
+JBTM.US,D,20181106,000000,88.0229,90.1967,87.5782,88.6212,352904.56209665,0
+JBTM.US,D,20181107,000000,88.7509,90.108,87.1814,88.4258,283456.06996461,0
+JBTM.US,D,20181108,000000,88.0619,89.8139,87.3918,87.5882,320785.22366103,0
+JBTM.US,D,20181109,000000,87.1864,88.5335,86.4474,88.0229,147290.85408754,0
+JBTM.US,D,20181112,000000,88.0419,88.4258,85.3068,86.0217,157206.05013828,0
+JBTM.US,D,20181113,000000,86.1503,87.6072,84.4202,85.0883,362556.00811589,0
+JBTM.US,D,20181114,000000,85.3167,86.1803,82.6274,83.3543,187924.40456631,0
+JBTM.US,D,20181115,000000,82.5685,84.163,81.3032,83.6205,272138.88705448,0
+JBTM.US,D,20181116,000000,83.3254,84.4492,82.3422,83.0542,264764.91754289,0
+JBTM.US,D,20181119,000000,82.7062,82.7062,80.0797,80.2481,256288.8138693,0
+JBTM.US,D,20181120,000000,79.1732,79.2829,76.0252,78.5151,409828.43771431,0
+JBTM.US,D,20181121,000000,78.9379,79.2929,77.3494,77.7952,332774.31729778,0
+JBTM.US,D,20181123,000000,77.2347,78.8432,76.7332,77.6595,76223.759100656,0
+JBTM.US,D,20181126,000000,78.3965,78.9478,77.0473,78.0713,412367.6585498,0
+JBTM.US,D,20181127,000000,77.7563,77.9925,74.8924,75.4828,324677.29161621,0
+JBTM.US,D,20181128,000000,75.6015,81.0827,75.4648,80.9352,383383.23493714,0
+JBTM.US,D,20181129,000000,80.2481,81.9294,80.1344,80.327,238470.14254034,0
+JBTM.US,D,20181130,000000,80.2581,81.6252,78.8681,81.2313,209823.67999465,0
+JBTM.US,D,20181203,000000,82.4319,83.3453,80.5713,81.0638,258019.73612919,0
+JBTM.US,D,20181204,000000,81.1515,81.1515,74.698,74.8725,153097.36618765,0
+JBTM.US,D,20181206,000000,73.7886,76.5457,72.4912,76.5158,267893.81525487,0
+JBTM.US,D,20181207,000000,75.7889,76.8518,72.4175,73.4365,197310.09485041,0
+JBTM.US,D,20181210,000000,73.3289,73.652,71.0244,72.7275,126896.85925718,0
+JBTM.US,D,20181211,000000,73.968,74.9413,70.7193,71.202,173241.65091214,0
+JBTM.US,D,20181212,000000,72.3437,74.0867,71.9698,72.2559,140878.61948165,0
+JBTM.US,D,20181213,000000,72.58,72.9839,70.3972,70.818,189097.7412083,0
+JBTM.US,D,20181214,000000,70.2975,71.8042,69.2027,69.7042,166140.45709853,0
+JBTM.US,D,20181217,000000,69.2715,70.6356,67.5663,68.1676,274379.2580444,0
+JBTM.US,D,20181218,000000,68.739,70.9067,68.739,69.5088,220392.73543903,0
+JBTM.US,D,20181219,000000,69.5865,70.9567,65.3207,68.021,417407.9918512,0
+JBTM.US,D,20181220,000000,67.5863,67.8416,65.6727,66.9939,225418.02596298,0
+JBTM.US,D,20181221,000000,67.2522,68.709,66.6898,68.2663,853608.42415903,0
+JBTM.US,D,20181224,000000,67.4387,68.0798,66.0287,66.1682,234386.52988548,0
+JBTM.US,D,20181226,000000,66.4635,68.7968,65.3157,68.749,248018.29482101,0
+JBTM.US,D,20181227,000000,67.5763,68.8467,65.7914,68.8367,176802.77776318,0
+JBTM.US,D,20181228,000000,69.2027,69.8269,67.4087,68.2663,185248.79588184,0
+JBTM.US,D,20181231,000000,68.7778,70.878,68.4488,70.7682,273609.06783837,0
+JBTM.US,D,20190102,000000,69.4599,70.6286,68.2963,69.9605,237036.06442235,0
+JBTM.US,D,20190103,000000,69.5378,69.6465,67.0727,68.6403,293153.64716807,0
+JBTM.US,D,20190104,000000,69.8927,73.0765,69.3802,72.0605,226677.60786242,0
+JBTM.US,D,20190107,000000,72.2968,72.7945,70.7493,72.238,139690.24006221,0
+JBTM.US,D,20190108,000000,72.8193,74.4747,72.2968,74.2891,205425.17186492,0
+JBTM.US,D,20190109,000000,73.9123,75.7859,73.9123,75.2435,134466.38487577,0
+JBTM.US,D,20190110,000000,74.7897,76.821,74.0617,76.6524,110043.93424124,0
+JBTM.US,D,20190111,000000,76.1698,77.4421,75.4009,77.0951,125494.87239778,0
+JBTM.US,D,20190114,000000,76.771,77.6496,76.082,76.3872,132183.89410895,0
+JBTM.US,D,20190115,000000,76.1698,76.3972,74.1894,74.653,207976.42692238,0
+JBTM.US,D,20190116,000000,74.8286,76.5367,74.8286,76.4071,126494.71567305,0
+JBTM.US,D,20190117,000000,76.1608,77.9727,76.1309,77.0463,136738.84712428,0
+JBTM.US,D,20190118,000000,77.482,78.4762,76.7312,77.855,144407.6550741,0
+JBTM.US,D,20190122,000000,77.0553,77.6297,75.5087,76.2885,134046.18995868,0
+JBTM.US,D,20190123,000000,76.6524,78.545,74.653,76.0322,117458.01782605,0
+JBTM.US,D,20190124,000000,75.8845,77.511,75.8845,76.9964,94272.083498863,0
+JBTM.US,D,20190125,000000,77.0263,78.6248,77.0263,77.3234,71996.738633998,0
+JBTM.US,D,20190128,000000,76.3084,77.2237,75.4009,76.8807,124570.24300982,0
+JBTM.US,D,20190129,000000,77.4223,79.1562,77.3733,78.6438,139970.03572298,0
+JBTM.US,D,20190130,000000,79.3348,80.2113,77.2936,77.875,123123.12781802,0
+JBTM.US,D,20190131,000000,77.4421,78.9139,77.4421,78.2887,122799.20667669,0
+JBTM.US,D,20190201,000000,78.2688,79.255,76.9575,78.2,143702.65023708,0
+JBTM.US,D,20190204,000000,78.1102,79.8044,77.2037,79.7267,86212.163335035,0
+JBTM.US,D,20190205,000000,79.591,81.0678,79.591,80.7727,92029.706805281,0
+JBTM.US,D,20190206,000000,80.4774,82.4379,80.4576,82.053,257391.95088313,0
+JBTM.US,D,20190207,000000,81.4915,81.9155,79.0975,80.1026,111319.56176997,0
+JBTM.US,D,20190208,000000,79.5322,80.1913,77.531,77.835,148267.6317707,0
+JBTM.US,D,20190211,000000,77.9925,78.0125,76.0422,76.5836,364322.03018986,0
+JBTM.US,D,20190212,000000,77.825,79.7845,76.3672,79.7555,388364.39998053,0
+JBTM.US,D,20190213,000000,79.7645,81.5015,79.7067,81.1367,114157.63245102,0
+JBTM.US,D,20190214,000000,81.2752,83.3813,81.2752,82.0919,240251.20739177,0
+JBTM.US,D,20190215,000000,82.9813,85.4443,82.5845,85.3167,260393.4864126,0
+JBTM.US,D,20190219,000000,85.0485,87.2662,84.6237,85.8093,186817.25614515,0
+JBTM.US,D,20190220,000000,85.887,88.4109,85.1881,87.4635,259208.11554863,0
+JBTM.US,D,20190221,000000,87.1405,88.3212,86.616,88.2325,217079.31299021,0
+JBTM.US,D,20190222,000000,88.5685,88.5784,86.3797,86.5681,332928.75647972,0
+JBTM.US,D,20190225,000000,86.981,88.6762,86.242,88.0169,315858.21261651,0
+JBTM.US,D,20190226,000000,97.2298,99.0127,91.3895,92.0185,1183423.3257042,0
+JBTM.US,D,20190227,000000,92.4693,96.7362,91.4542,95.4288,537959.80757515,0
+JBTM.US,D,20190228,000000,95.013,95.6911,92.0774,92.3407,257614.58398956,0
+JBTM.US,D,20190301,000000,92.8751,93.3288,91.9288,92.548,241230.99363042,0
+JBTM.US,D,20190304,000000,92.5092,94.2542,92.3606,93.978,337358.35301619,0
+JBTM.US,D,20190305,000000,95.1028,95.5744,93.2192,93.279,214288.37634519,0
+JBTM.US,D,20190306,000000,93.4067,93.8315,90.7921,91.1571,172583.78011117,0
+JBTM.US,D,20190307,000000,90.9118,91.0503,89.2335,90.2007,198671.96763657,0
+JBTM.US,D,20190308,000000,89.39,89.5447,86.7177,87.8615,312254.96598858,0
+JBTM.US,D,20190311,000000,87.9212,90.2775,87.6929,89.807,132361.398883,0
+JBTM.US,D,20190312,000000,89.6983,90.3374,88.6113,88.8187,113044.46691887,0
+JBTM.US,D,20190313,000000,89.1248,90.8319,89.1248,90.142,150734.64727437,0
+JBTM.US,D,20190314,000000,89.9834,90.6435,89.5297,90.4172,169763.76076306,0
+JBTM.US,D,20190315,000000,90.6046,92.1662,89.6783,89.8857,358884.56756348,0
+JBTM.US,D,20190318,000000,90.1818,91.7493,90.0233,91.7394,175024.72146724,0
+JBTM.US,D,20190319,000000,92.3097,92.924,91.6297,91.8979,187817.09942042,0
+JBTM.US,D,20190320,000000,91.858,91.858,88.9972,89.6284,125934.12149965,0
+JBTM.US,D,20190321,000000,89.5696,92.1811,89.5696,91.7982,164053.52243871,0
+JBTM.US,D,20190322,000000,91.0702,91.3245,84.6935,85.0095,266532.94532051,0
+JBTM.US,D,20190325,000000,85.199,86.0147,84.2437,85.2589,146428.40151309,0
+JBTM.US,D,20190326,000000,86.1942,88.6712,86.1942,88.5735,174261.55122402,0
+JBTM.US,D,20190327,000000,88.2662,89.2824,86.3927,89.036,162657.55269029,0
+JBTM.US,D,20190328,000000,89.2824,91.0503,88.731,90.6335,146111.50033457,0
+JBTM.US,D,20190329,000000,91.4522,91.7593,90.2875,90.6535,163408.68871153,0
+JBTM.US,D,20190401,000000,91.2857,92.597,91.2708,92.1662,113453.63046583,0
+JBTM.US,D,20190402,000000,92.1163,92.9917,91.3735,92.205,134165.52932654,0
+JBTM.US,D,20190403,000000,92.954,93.618,91.7195,92.7256,179165.49667644,0
+JBTM.US,D,20190404,000000,93.0417,94.7468,92.4493,94.677,114826.53462214,0
+JBTM.US,D,20190405,000000,94.9253,96.5547,94.7069,96.456,120029.32992013,0
+JBTM.US,D,20190408,000000,96.051,96.456,94.7269,96.3472,112769.68551725,0
+JBTM.US,D,20190409,000000,95.9414,97.0173,94.9552,95.5664,180579.51775782,0
+JBTM.US,D,20190410,000000,95.9913,97.4312,95.4447,97.2238,165236.88759901,0
+JBTM.US,D,20190411,000000,97.6595,98.534,96.1687,98.2787,113534.86146412,0
+JBTM.US,D,20190412,000000,98.6946,100.723,98.6946,100.284,100528.87607098,0
+JBTM.US,D,20190415,000000,100.473,100.862,99.1782,100.812,89547.648524148,0
+JBTM.US,D,20190416,000000,101.62,101.62,99.0754,100.473,164035.47110576,0
+JBTM.US,D,20190417,000000,101.61,102.129,100.703,101.46,164282.17265612,0
+JBTM.US,D,20190418,000000,101.83,103.535,101.421,102.338,125411.63569582,0
+JBTM.US,D,20190422,000000,101.72,101.959,100.623,101.49,123340.7466653,0
+JBTM.US,D,20190423,000000,101.62,102.458,100.623,101.69,266425.64017462,0
+JBTM.US,D,20190424,000000,102.178,102.178,100.453,100.653,197869.68617197,0
+JBTM.US,D,20190425,000000,99.7057,100.623,97.4212,97.6495,167744.01717591,0
+JBTM.US,D,20190426,000000,97.819,99.2769,97.126,99.247,151712.42780936,0
+JBTM.US,D,20190429,000000,99.208,102.208,98.875,100.513,260409.53204189,0
+JBTM.US,D,20190430,000000,100.663,111.053,100.663,108.301,395718.31245551,0
+JBTM.US,D,20190501,000000,109.168,111.472,107.305,109.628,339730.09759594,0
+JBTM.US,D,20190502,000000,109.149,110.365,107.145,108.351,217472.43090785,0
+JBTM.US,D,20190503,000000,108.869,113.645,108.869,113.207,149028.79631025,0
+JBTM.US,D,20190506,000000,110.735,112.948,110.635,112.668,179016.07175366,0
+JBTM.US,D,20190507,000000,111.292,113.675,110.335,111.302,236081.34947946,0
+JBTM.US,D,20190508,000000,110.885,111.013,108.759,108.979,153883.60202296,0
+JBTM.US,D,20190509,000000,107.652,108.68,106.535,108.162,162867.14872291,0
+JBTM.US,D,20190510,000000,107.822,108.481,105.529,107.355,178409.34639606,0
+JBTM.US,D,20190513,000000,105.09,106.745,103.923,106.695,158395.43240956,0
+JBTM.US,D,20190514,000000,107.165,109.029,106.188,107.503,175789.8974141,0
+JBTM.US,D,20190515,000000,106.635,110.645,106.486,110.475,119111.72049498,0
+JBTM.US,D,20190516,000000,111.242,113.487,110.865,112.978,143596.34794301,0
+JBTM.US,D,20190517,000000,112.978,113.875,110.575,110.605,187968.53004687,0
+JBTM.US,D,20190520,000000,110.006,111.133,109.099,110.735,124933.27537256,0
+JBTM.US,D,20190521,000000,111.921,111.921,110.535,110.715,137758.74743616,0
+JBTM.US,D,20190522,000000,110.265,110.335,106.935,107.045,130045.81400577,0
+JBTM.US,D,20190523,000000,105.968,105.968,101.72,102.438,265677.51270887,0
+JBTM.US,D,20190524,000000,102.737,104.522,102.588,104.123,121225.73215423,0
+JBTM.US,D,20190528,000000,104.582,104.911,102.168,102.338,163176.0270868,0
+JBTM.US,D,20190529,000000,101.53,102.777,101.142,101.81,119454.69582111,0
+JBTM.US,D,20190530,000000,101.9,103.445,101.371,102.578,87779.620746515,0
+JBTM.US,D,20190531,000000,101.052,101.76,100.483,101.281,139901.84179849,0
+JBTM.US,D,20190603,000000,101.421,103.655,100.793,101.6,169424.79684427,0
+JBTM.US,D,20190604,000000,102.847,106.516,102.278,106.288,183709.41832162,0
+JBTM.US,D,20190605,000000,106.745,107.562,105.29,107.275,69088.468324791,0
+JBTM.US,D,20190606,000000,107.345,107.345,103.036,104.512,124757.77630217,0
+JBTM.US,D,20190607,000000,105.051,109.718,104.302,109.029,115430.25142426,0
+JBTM.US,D,20190610,000000,109.568,112.09,109.568,111.502,149066.90467982,0
+JBTM.US,D,20190611,000000,112.768,114.185,110.865,111.772,103810.20726123,0
+JBTM.US,D,20190612,000000,112.12,113.098,111.262,112.36,95936.817537925,0
+JBTM.US,D,20190613,000000,113.008,115.042,112.08,114.265,94637.12156526,0
+JBTM.US,D,20190614,000000,113.675,114.334,112.2,112.988,144585.15984814,0
+JBTM.US,D,20190617,000000,112.878,113.377,111.362,112.34,142138.20138108,0
+JBTM.US,D,20190618,000000,113.387,114.862,112.34,113.755,130108.9936711,0
+JBTM.US,D,20190619,000000,113.527,114.225,111.851,114.045,152146.66265208,0
+JBTM.US,D,20190620,000000,115.361,116.488,113.815,115.252,134344.03695241,0
+JBTM.US,D,20190621,000000,114.354,117.894,114.065,116.787,366395.92777587,0
+JBTM.US,D,20190624,000000,116.737,118.073,114.743,114.822,149120.05582685,0
+JBTM.US,D,20190625,000000,114.693,115.401,112.549,113.855,230137.44667854,0
+JBTM.US,D,20190626,000000,114.563,115.381,113.187,114.992,154567.54697154,0
+JBTM.US,D,20190627,000000,116.119,117.375,114.723,115.182,188978.40184044,0
+JBTM.US,D,20190628,000000,115.53,121.354,115.47,119.59,389369.25751495,0
+JBTM.US,D,20190701,000000,120.925,122.63,119.16,122.102,210883.69437976,0
+JBTM.US,D,20190702,000000,122.58,123.189,120.237,121.593,126514.77270966,0
+JBTM.US,D,20190703,000000,121.793,121.973,119.888,121.314,82682.124890757,0
+JBTM.US,D,20190705,000000,120.566,121.324,118.91,121.324,73136.981165573,0
+JBTM.US,D,20190708,000000,120.806,121.404,119.58,119.828,91545.329371023,0
+JBTM.US,D,20190709,000000,119.58,119.58,117.665,118.792,88356.260549203,0
+JBTM.US,D,20190710,000000,119.698,120.706,118.85,120.377,96045.125535648,0
+JBTM.US,D,20190711,000000,120.377,121.364,119.58,120.686,73738.692264029,0
+JBTM.US,D,20190712,000000,121.104,124.904,120.616,122.57,252711.64138898,0
+JBTM.US,D,20190715,000000,123.1,123.1,118.133,118.433,173263.71365242,0
+JBTM.US,D,20190716,000000,118.403,120.975,117.605,120.706,150518.03127892,0
+JBTM.US,D,20190717,000000,120.865,120.955,118.92,118.96,186664.82266688,0
+JBTM.US,D,20190718,000000,119,119.718,117.943,119.07,121033.18460272,0
+JBTM.US,D,20190719,000000,119.12,121.803,118.84,120.287,189120.80680041,0
+JBTM.US,D,20190722,000000,120.457,121.244,119.38,119.708,79285.465739969,0
+JBTM.US,D,20190723,000000,122.053,122.191,119.788,121.124,137657.45940125,0
+JBTM.US,D,20190724,000000,120.437,125.043,119.768,124.704,122590.6134959,0
+JBTM.US,D,20190725,000000,125.413,126.37,120.307,120.387,136011.77954697,0
+JBTM.US,D,20190726,000000,120.626,122.63,119.07,119.967,238297.65202544,0
+JBTM.US,D,20190729,000000,120.307,121.783,119.718,119.888,152289.06761204,0
+JBTM.US,D,20190730,000000,118.86,119.26,108.869,118.043,396576.75362264,0
+JBTM.US,D,20190731,000000,118.672,121.513,116.967,117.176,305035.43565893,0
+JBTM.US,D,20190801,000000,117.445,117.445,109.658,110.295,303054.80329318,0
+JBTM.US,D,20190802,000000,109.099,110.505,105.559,105.998,218364.96903724,0
+JBTM.US,D,20190805,000000,103.625,103.923,98.9847,100.274,316892.15285402,0
+JBTM.US,D,20190806,000000,101.969,104.462,101.79,102.168,236286.93410477,0
+JBTM.US,D,20190807,000000,100.513,101.58,99.5062,101.192,164596.06527916,0
+JBTM.US,D,20190808,000000,102.168,104.632,101.411,103.825,189625.24127129,0
+JBTM.US,D,20190809,000000,103.365,103.365,100.822,102.268,124028.70302121,0
+JBTM.US,D,20190812,000000,101.341,101.91,100.005,101.002,139357.29325439,0
+JBTM.US,D,20190813,000000,100.563,104.073,100.055,101.87,121844.49173381,0
+JBTM.US,D,20190814,000000,99.6757,99.805,98.554,99.3667,207284.45915916,0
+JBTM.US,D,20190815,000000,99.7455,100.493,97.7872,98.6037,160421.1931077,0
+JBTM.US,D,20190816,000000,98.9847,101.979,98.9657,101.63,106818.76275352,0
+JBTM.US,D,20190819,000000,103.305,104.083,101.45,101.87,114475.53648137,0
+JBTM.US,D,20190820,000000,101.47,101.969,99.5162,101.012,158029.39149133,0
+JBTM.US,D,20190821,000000,102.568,104.622,101.86,104.212,169675.50980196,0
+JBTM.US,D,20190822,000000,104.841,105.299,102.019,103.235,168320.65697861,0
+JBTM.US,D,20190823,000000,102.588,104.172,99.4564,99.925,205135.34768584,0
+JBTM.US,D,20190826,000000,101.361,102.109,96.6295,97.8918,152802.5277494,0
+JBTM.US,D,20190827,000000,98.8441,99.3965,96.3772,97.9517,218272.7066688,0
+JBTM.US,D,20190828,000000,97.6265,100.982,97.3345,99.7455,175984.45066927,0
+JBTM.US,D,20190829,000000,101.46,102.039,99.905,100.683,128889.5258449,0
+JBTM.US,D,20190830,000000,101.58,102.029,99.965,101.152,111948.34986786,0
+JBTM.US,D,20190903,000000,99.985,100.543,96.8348,97.8918,174914.40776585,0
+JBTM.US,D,20190904,000000,99.3467,100.105,98.534,99.7555,164266.12702683,0
+JBTM.US,D,20190905,000000,101.331,105.509,100.812,105.001,192368.04102842,0
+JBTM.US,D,20190906,000000,104.472,106.258,104.093,104.292,190839.69483834,0
+JBTM.US,D,20190909,000000,104.911,108.192,103.595,106.347,144168.97633839,0
+JBTM.US,D,20190910,000000,106.168,109.778,105.539,109.588,195053.67823119,0
+JBTM.US,D,20190911,000000,110.235,113.168,109.238,112.3,301352.96373637,0
+JBTM.US,D,20190912,000000,112.041,113.297,110.045,111.841,262420.24996256,0
+JBTM.US,D,20190913,000000,112.738,112.738,110.645,110.924,250846.33698376,0
+JBTM.US,D,20190916,000000,110.255,110.625,107.612,108.551,257013.87574294,0
+JBTM.US,D,20190917,000000,107.922,110.055,105.898,108.491,204408.28010853,0
+JBTM.US,D,20190918,000000,108.301,108.621,105.329,106.745,178956.90349565,0
+JBTM.US,D,20190919,000000,106.645,108.381,104.941,105.1,189407.62242401,0
+JBTM.US,D,20190920,000000,105.26,105.698,101.271,101.72,306389.28563045,0
+JBTM.US,D,20190923,000000,100.773,103.115,99.6359,100.703,214551.12352485,0
+JBTM.US,D,20190924,000000,100.952,101.61,95.405,95.7957,286170.78987048,0
+JBTM.US,D,20190925,000000,95.7857,99.6658,94.9472,98.885,251984.57381167,0
+JBTM.US,D,20190926,000000,98.9747,100.025,97.9715,99.7057,286978.08559425,0
+JBTM.US,D,20190927,000000,100.195,100.822,97.9815,99.6359,202913.02802886,0
+JBTM.US,D,20190930,000000,99.7057,99.8449,97.1719,98.2787,161870.31400315,0
+JBTM.US,D,20191001,000000,98.9657,100.294,94.0778,94.7388,145419.53257133,0
+JBTM.US,D,20191002,000000,93.7915,93.7915,91.4092,93.1384,151076.61974866,0
+JBTM.US,D,20191003,000000,92.4164,94.9822,91.6855,94.1875,147370.07938217,0
+JBTM.US,D,20191004,000000,94.2162,95.777,92.8582,95.767,139729.3512836,0
+JBTM.US,D,20191007,000000,95.346,96.4998,94.679,94.9073,131009.55461513,0
+JBTM.US,D,20191008,000000,93.3079,94.8575,92.6248,94.2462,160012.02956074,0
+JBTM.US,D,20191009,000000,95.395,97.0532,94.2562,96.3323,268684.0624975,0
+JBTM.US,D,20191010,000000,96.1637,97.9517,94.9672,96.451,225532.35107168,0
+JBTM.US,D,20191011,000000,98.3087,101.55,98.3087,100.364,200113.06571739,0
+JBTM.US,D,20191014,000000,99.905,102.528,99.4663,101.331,158248.01319043,0
+JBTM.US,D,20191015,000000,101.301,104.732,101.022,103.755,190906.885911,0
+JBTM.US,D,20191016,000000,103.115,106.397,103.115,104.552,186100.21708615,0
+JBTM.US,D,20191017,000000,105.359,106.238,103.705,104.572,168845.14848608,0
+JBTM.US,D,20191018,000000,103.903,104.372,101.9,102.468,113172.83195322,0
+JBTM.US,D,20191021,000000,103.355,104.242,102.328,102.907,91188.314119272,0
+JBTM.US,D,20191022,000000,102.428,104.811,101.301,104.742,91534.298000884,0
+JBTM.US,D,20191023,000000,104.642,106.965,103.665,106.128,165774.4161803,0
+JBTM.US,D,20191024,000000,105.988,105.988,102.997,104.202,98651.537443796,0
+JBTM.US,D,20191025,000000,103.963,105.898,103.485,104.502,163598.22770754,0
+JBTM.US,D,20191028,000000,104.422,107.942,104.302,107.543,206536.33169341,0
+JBTM.US,D,20191029,000000,106.248,113.457,103.933,106.417,455515.35856828,0
+JBTM.US,D,20191030,000000,105.928,106.935,102.318,103.665,350592.98862675,0
+JBTM.US,D,20191031,000000,103.145,103.145,99.1483,101.58,277370.76505555,0
+JBTM.US,D,20191101,000000,102.588,107.095,102.368,106.985,198730.13304277,0
+JBTM.US,D,20191104,000000,108.581,109.518,107.335,108.581,207992.47255167,0
+JBTM.US,D,20191105,000000,109.029,111.312,108.621,110.655,137356.60385202,0
+JBTM.US,D,20191106,000000,110.095,110.365,107.872,108.501,175159.10361256,0
+JBTM.US,D,20191107,000000,109.778,110.455,108.581,109.228,131856.96441213,0
+JBTM.US,D,20191108,000000,109.258,110.165,108.162,109.079,143403.80039151,0
+JBTM.US,D,20191111,000000,107.992,109.678,107.712,108.212,313741.19240177,0
+JBTM.US,D,20191112,000000,108.162,108.591,105.599,106.446,106247.13720998,0
+JBTM.US,D,20191113,000000,105.14,105.868,103.046,103.855,229370.26502801,0
+JBTM.US,D,20191114,000000,103.815,104.582,103.026,103.225,104053.9002561,0
+JBTM.US,D,20191115,000000,104.582,106.018,104.133,105.14,242972.94726046,0
+JBTM.US,D,20191118,000000,104.172,104.262,102.807,103.225,133757.36863142,0
+JBTM.US,D,20191119,000000,103.913,104.762,102.558,103.973,152422.44690554,0
+JBTM.US,D,20191120,000000,103.185,104.043,101.281,101.79,315037.87981894,0
+JBTM.US,D,20191121,000000,101.979,105.579,101.939,104.322,134064.24129163,0
+JBTM.US,D,20191122,000000,104.951,105.25,103.675,104.981,98316.584932322,0
+JBTM.US,D,20191125,000000,105.439,108.591,105.16,107.742,150755.70716282,0
+JBTM.US,D,20191126,000000,107.454,109.807,107.454,109.588,200033.84042276,0
+JBTM.US,D,20191127,000000,109.708,110.425,108.739,109.218,95809.455355419,0
+JBTM.US,D,20191129,000000,108.451,109.149,107.474,108.272,65770.031616803,0
+JBTM.US,D,20191202,000000,108.631,109.019,105.958,106.516,215008.42395968,0
+JBTM.US,D,20191203,000000,105.14,105.858,103.715,105.17,138861.88444999,0
+JBTM.US,D,20191204,000000,106.098,107.922,105.589,106.595,190611.04462092,0
+JBTM.US,D,20191205,000000,106.685,108.491,106.685,108.301,133384.30775037,0
+JBTM.US,D,20191206,000000,110.295,111.442,109.378,109.558,184472.58856483,0
+JBTM.US,D,20191209,000000,108.889,109.049,106.228,106.456,182509.0046802,0
+JBTM.US,D,20191210,000000,106.565,108.142,105.988,107.494,83474.377837058,0
+JBTM.US,D,20191211,000000,107.782,110.755,107.095,110.035,133042.33527609,0
+JBTM.US,D,20191212,000000,109.956,113.585,109.158,113.148,183114.72718599,0
+JBTM.US,D,20191213,000000,113.337,114.025,112.36,113.227,164008.39410633,0
+JBTM.US,D,20191216,000000,114.175,114.992,111.642,112.031,200083.98301429,0
+JBTM.US,D,20191217,000000,112.34,113.068,110.895,112.678,144038.60560039,0
+JBTM.US,D,20191218,000000,112.988,112.988,110.895,112.19,123610.51380779,0
+JBTM.US,D,20191219,000000,111.921,111.921,109.768,111.302,175601.36126992,0
+JBTM.US,D,20191220,000000,111.762,113.028,111.123,112.021,618610.15465679,0
+JBTM.US,D,20191223,000000,112.369,112.419,110.875,112.27,97664.731242327,0
+JBTM.US,D,20191224,000000,112.439,112.439,111.522,111.901,34045.816802507,0
+JBTM.US,D,20191226,000000,112.2,113.327,111.762,113.187,97844.241720033,0
+JBTM.US,D,20191227,000000,113.695,113.955,112.788,113.615,105900.15047654,0
+JBTM.US,D,20191230,000000,114.175,114.882,112.639,113.447,123134.15918817,0
+JBTM.US,D,20191231,000000,112.868,114.443,111.182,111.452,162865.14301925,0
+JBTM.US,D,20200102,000000,112.798,114.892,111.712,114.862,164537.89987296,0
+JBTM.US,D,20200103,000000,112.469,113.975,111.951,113.795,177596.03356131,0
+JBTM.US,D,20200106,000000,112.419,113.207,111.552,112.369,160479.35851387,0
+JBTM.US,D,20200107,000000,112.051,112.768,111.242,111.772,99275.31128253,0
+JBTM.US,D,20200108,000000,112.18,113.527,111.192,111.342,171148.69914135,0
+JBTM.US,D,20200109,000000,112.16,112.728,111.262,112.17,91083.014677042,0
+JBTM.US,D,20200110,000000,111.951,112.3,109.488,109.648,91139.174379565,0
+JBTM.US,D,20200113,000000,109.648,111.602,109.388,111.492,84805.162216477,0
+JBTM.US,D,20200114,000000,111.043,111.212,109.019,109.518,132715.40557925,0
+JBTM.US,D,20200115,000000,109.528,110.555,109.129,109.548,124146.03668541,0
+JBTM.US,D,20200116,000000,110.515,113.507,109.778,113.427,213884.2270574,0
+JBTM.US,D,20200117,000000,114.165,115.95,113.695,114.613,106301.29120884,0
+JBTM.US,D,20200121,000000,113.765,114.145,110.943,112.459,156479.9854128,0
+JBTM.US,D,20200122,000000,113.088,113.645,111.462,112.399,78975.584524265,0
+JBTM.US,D,20200123,000000,111.522,113.665,110.385,113.507,129694.815865,0
+JBTM.US,D,20200124,000000,113.635,113.635,110.465,111.772,96754.141779995,0
+JBTM.US,D,20200127,000000,108.7,111.642,107.942,110.585,99463.847426713,0
+JBTM.US,D,20200128,000000,111.791,113.317,111.073,113.187,69021.27725213,0
+JBTM.US,D,20200129,000000,113.865,116.408,113.098,114.982,119872.88503453,0
+JBTM.US,D,20200130,000000,113.168,115.192,112.708,114.305,86693.532213801,0
+JBTM.US,D,20200131,000000,113.645,113.645,110.705,111.781,129861.28926892,0
+JBTM.US,D,20200203,000000,112.938,115.48,112.001,113.635,323695.4996739,0
+JBTM.US,D,20200204,000000,116.168,116.358,114.175,114.802,87625.181564579,0
+JBTM.US,D,20200205,000000,116.747,118.063,115.77,117.814,96322.915492769,0
+JBTM.US,D,20200206,000000,118.492,118.492,117.305,118.063,64940.673152764,0
+JBTM.US,D,20200207,000000,116.987,117.694,114.105,114.255,58806.228503997,0
+JBTM.US,D,20200210,000000,113.875,117.415,113.715,117.255,102414.2375128,0
+JBTM.US,D,20200211,000000,118.363,118.363,112.34,112.469,173956.68426748,0
+JBTM.US,D,20200212,000000,113.595,114.603,112.22,112.878,171710.29616656,0
+JBTM.US,D,20200213,000000,112.011,112.539,111.342,112.001,164188.90743586,0
+JBTM.US,D,20200214,000000,112.22,112.29,110.195,111.891,123950.48057841,0
+JBTM.US,D,20200218,000000,111.302,111.781,109.368,110.175,86633.361103956,0
+JBTM.US,D,20200219,000000,110.505,111.722,108.311,108.719,199239.58177279,0
+JBTM.US,D,20200220,000000,114.773,115.75,109.268,112.11,336534.0088113,0
+JBTM.US,D,20200221,000000,111.382,111.382,108.909,110.595,164099.65362293,0
+JBTM.US,D,20200224,000000,106.268,108.042,105.439,107.115,157974.23464063,0
+JBTM.US,D,20200225,000000,107.902,108.919,100.862,102.248,138727.50230467,0
+JBTM.US,D,20200226,000000,103.545,104.712,101.77,102.188,117721.76785755,0
+JBTM.US,D,20200227,000000,99.4464,103.085,97.9885,98.4353,139476.63262225,0
+JBTM.US,D,20200228,000000,94.1505,96.8508,92.4983,95.8207,204838.50354392,0
+JBTM.US,D,20200302,000000,96.7412,99.4663,93.9521,98.9927,171662.15927869,0
+JBTM.US,D,20200303,000000,98.9457,99.5062,94.8715,95.3002,222338.26799071,0
+JBTM.US,D,20200304,000000,97.2368,98.2309,95.8107,97.8888,172976.89802882,0
+JBTM.US,D,20200305,000000,94.683,95.0978,88.0968,89.3721,213607.43995211,0
+JBTM.US,D,20200306,000000,85.0873,87.649,82.774,86.8693,360764.91474615,0
+JBTM.US,D,20200309,000000,81.8525,84.1002,77.8859,79.609,294690.01617279,0
+JBTM.US,D,20200310,000000,82.3771,82.6443,75.6812,80.5583,279753.54100544,0
+JBTM.US,D,20200311,000000,78.0015,78.0015,72.8213,73.97,232198.30719075,0
+JBTM.US,D,20200312,000000,68.7888,76.2785,65.0953,67.5623,413659.33170782,0
+JBTM.US,D,20200313,000000,65.571,75.6154,64.6307,75.6154,284967.36767357,0
+JBTM.US,D,20200316,000000,65.7983,69.063,62.5457,67.1655,369096.60775612,0
+JBTM.US,D,20200317,000000,68.5435,78.4572,63.4371,77.9417,377812.39301726,0
+JBTM.US,D,20200318,000000,72.1572,74.4757,56.0023,60.6889,476114.93802395,0
+JBTM.US,D,20200319,000000,60.4307,64.838,59.271,62.5905,311175.89741868,0
+JBTM.US,D,20200320,000000,62.6992,65.7983,59.6878,62.779,407145.80906702,0
+JBTM.US,D,20200323,000000,62.9065,64.8191,59.7675,61.0738,224401.13420659,0
+JBTM.US,D,20200324,000000,65.225,70.1669,63.8878,69.8907,209730.41477438,0
+JBTM.US,D,20200325,000000,69.9086,76.0112,69.1029,71.9299,237893.50273765,0
+JBTM.US,D,20200326,000000,73.4954,82.2803,72.9011,82.2803,238758.96386759,0
+JBTM.US,D,20200327,000000,78.21,78.21,72.7355,73.8105,331443.53291836,0
+JBTM.US,D,20200330,000000,73.9202,77.528,72.8912,76.763,251009.80183217,0
+JBTM.US,D,20200331,000000,75.6252,77.13,71.9498,73.5632,381513.9191246,0
+JBTM.US,D,20200401,000000,70.2158,71.4752,64.4013,65.1353,303406.80428577,0
+JBTM.US,D,20200402,000000,63.6405,66.3648,62.1837,65.571,209627.12103582,0
+JBTM.US,D,20200403,000000,64.4213,67.1155,62.3213,64.3415,209507.78166795,0
+JBTM.US,D,20200406,000000,68.008,74.5953,67.9583,73.9302,312267.00021055,0
+JBTM.US,D,20200407,000000,76.9326,78.7455,72.9011,75.6154,229089.46651539,0
+JBTM.US,D,20200408,000000,77.2787,80.5583,74.8167,79.5482,166040.17191544,0
+JBTM.US,D,20200409,000000,83.498,87.1844,81.5833,86.65,194617.43768482,0
+JBTM.US,D,20200413,000000,86.0327,86.0327,74.5155,76.7132,277899.26797038,0
+JBTM.US,D,20200414,000000,79.0415,81.8157,76.7232,78.9728,221340.43041911,0
+JBTM.US,D,20200415,000000,75.3571,75.6005,70.5947,70.7123,230113.37823461,0
+JBTM.US,D,20200416,000000,70.6047,74.1197,65.8572,67.355,405757.86213325,0
+JBTM.US,D,20200417,000000,70.7223,72.7126,69.2855,70.9597,362538.95963476,0
+JBTM.US,D,20200420,000000,68.5635,71.6647,67.4337,70.5149,303316.54762101,0
+JBTM.US,D,20200421,000000,67.5923,73.2092,66.2012,72.6438,196902.93700712,0
+JBTM.US,D,20200422,000000,74.9602,74.9602,69.8109,69.9086,163651.37885457,0
+JBTM.US,D,20200423,000000,70.3952,73.298,70.3155,72.2769,227345.5071817,0
+JBTM.US,D,20200424,000000,72.7225,73.643,70.2955,72.6239,170470.77130374,0
+JBTM.US,D,20200427,000000,74.0797,76.9914,73.0308,76.427,308840.25550484,0
+JBTM.US,D,20200428,000000,79.4095,81.0528,77.5578,79.962,242728.25141374,0
+JBTM.US,D,20200429,000000,83.3783,85.2529,82.6084,83.3393,314396.05464725,0
+JBTM.US,D,20200430,000000,85.8382,87.303,75.6652,76.0112,373540.24421822,0
+JBTM.US,D,20200501,000000,73.3378,74.6152,70.0572,71.2358,248176.74541027,0
+JBTM.US,D,20200504,000000,69.9385,69.9934,67.652,69.2655,209018.38997454,0
+JBTM.US,D,20200505,000000,70.9796,72.2868,69.4339,69.7022,171291.10410131,0
+JBTM.US,D,20200506,000000,69.9785,69.9785,66.7556,67.5324,162890.21431503,0
+JBTM.US,D,20200507,000000,69.1269,69.772,67.0558,69.6035,255349.14170387,0
+JBTM.US,D,20200508,000000,71.6447,73.0208,70.3255,72.8412,226157.12776225,0
+JBTM.US,D,20200511,000000,71.2557,71.6597,67.8485,69.1269,233921.206636,0
+JBTM.US,D,20200512,000000,69.5536,70.3753,64.848,65.1153,166976.83552537,0
+JBTM.US,D,20200513,000000,64.3814,65.0126,58.6387,60.1933,381565.06456797,0
+JBTM.US,D,20200514,000000,58.181,60.649,55.6363,60.4695,478582.95637945,0
+JBTM.US,D,20200515,000000,61.5405,65.8173,59.7575,65.7485,494678.72826316,0
+JBTM.US,D,20200518,000000,69.2555,75.1985,69.2555,74.3978,369156.77886596,0
+JBTM.US,D,20200519,000000,73.3478,77.7742,72.7895,75.1985,382251.01522021,0
+JBTM.US,D,20200520,000000,77.2587,80.5433,77.14,80.291,327712.92410793,0
+JBTM.US,D,20200521,000000,79.7735,80.8734,79.0715,79.6269,310868.02190664,0
+JBTM.US,D,20200522,000000,80.321,80.627,78.7555,79.5382,158167.78504397,0
+JBTM.US,D,20200526,000000,84.134,88.8825,83.836,88.0559,360738.84059855,0
+JBTM.US,D,20200527,000000,89.6523,92.4833,86.6867,88.7599,217767.26934611,0
+JBTM.US,D,20200528,000000,90.138,90.138,85.1452,85.5979,148780.08905621,0
+JBTM.US,D,20200529,000000,83.8509,84.6615,80.7677,81.4617,257252.55447866,0
+JBTM.US,D,20200601,000000,81.9175,85.0305,81.025,83.7512,175782.87745129,0
+JBTM.US,D,20200602,000000,84.6317,85.4095,83.504,83.9705,162379.76273317,0
+JBTM.US,D,20200603,000000,86.3996,91.2588,86.3996,90.486,163560.11933798,0
+JBTM.US,D,20200604,000000,89.2953,93.3318,88.8985,91.6447,175361.67968237,0
+JBTM.US,D,20200605,000000,97.0892,101.072,94.2532,95.0968,274955.89784708,0
+JBTM.US,D,20200608,000000,96.5647,97.4541,94.1745,94.7588,135705.90973859,0
+JBTM.US,D,20200609,000000,91.9428,93.1424,90.6435,91.0902,195147.94630329,0
+JBTM.US,D,20200610,000000,90.0283,90.0283,86.1703,86.5193,238082.03888183,0
+JBTM.US,D,20200611,000000,81.4218,81.8885,73.2322,74.0438,652945.79563839,0
+JBTM.US,D,20200612,000000,78.6458,78.7285,73.8843,76.3154,406590.22915278,0
+JBTM.US,D,20200615,000000,72.8442,81.2423,72.8442,80.0926,233080.81680183,0
+JBTM.US,D,20200616,000000,84.3295,84.3893,78.6656,82.2635,216993.06773276,0
+JBTM.US,D,20200617,000000,82.5825,82.5825,80.5194,81.0937,217318.99457776,0
+JBTM.US,D,20200618,000000,80.0527,81.2922,77.536,78.2678,231061.07321467,0
+JBTM.US,D,20200619,000000,79.6269,80.629,76.3552,76.8797,379478.12990815,0
+JBTM.US,D,20200622,000000,76.1967,77.6795,75.3432,77.4561,178732.26468556,0
+JBTM.US,D,20200623,000000,79.2699,79.912,78.4962,78.9628,204141.52152156,0
+JBTM.US,D,20200624,000000,77.476,77.8909,75.8188,76.415,306609.91303322,0
+JBTM.US,D,20200625,000000,75.5715,78.7645,74.7388,78.6756,262138.44859813,0
+JBTM.US,D,20200626,000000,77.9208,78.0893,75.1337,76.4839,403463.33714447,0
+JBTM.US,D,20200629,000000,78.536,83.443,78.199,82.1348,259126.88455034,0
+JBTM.US,D,20200630,000000,81.7099,85.5779,81.7099,85.2998,497436.57079776,0
+JBTM.US,D,20200701,000000,85.4095,86.4096,80.4307,80.7078,305157.78358228,0
+JBTM.US,D,20200702,000000,82.9694,84.9408,82.3232,82.6224,201577.2293903,0
+JBTM.US,D,20200706,000000,85.0405,85.8202,82.6025,83.5227,132382.45877144,0
+JBTM.US,D,20200707,000000,82.2833,83.4031,80.4994,80.8654,150207.1472114,0
+JBTM.US,D,20200708,000000,80.4207,82.5227,80.0527,81.9275,126525.8040798,0
+JBTM.US,D,20200709,000000,81.3919,82.0072,78.3276,80.4007,152219.87083573,0
+JBTM.US,D,20200710,000000,80.985,84.506,80.4207,83.831,115480.39401579,0
+JBTM.US,D,20200713,000000,84.9608,86.4594,82.9494,83.3144,154822.27133655,0
+JBTM.US,D,20200714,000000,82.8897,85.539,82.7012,85.4195,132027.44922336,0
+JBTM.US,D,20200715,000000,88.1545,89.414,86.6767,88.5225,183883.91454018,0
+JBTM.US,D,20200716,000000,87.648,88.6502,83.1887,84.5359,268651.97123891,0
+JBTM.US,D,20200717,000000,84.7712,87.2332,84.3983,86.1902,138172.92524227,0
+JBTM.US,D,20200720,000000,85.2898,86.4794,84.2398,85.6867,109704.97032245,0
+JBTM.US,D,20200721,000000,87.2522,89.6424,86.3397,87.6082,196277.15746472,0
+JBTM.US,D,20200722,000000,86.579,87.8365,85.923,86.8962,145157.78824351,0
+JBTM.US,D,20200723,000000,86.4394,91.7205,86.4394,91.0405,183674.31850755,0
+JBTM.US,D,20200724,000000,90.6635,91.7882,88.6103,89.1957,166888.58456428,0
+JBTM.US,D,20200727,000000,88.7888,90.436,87.2522,89.9305,129246.54109665,0
+JBTM.US,D,20200728,000000,92.1722,94.5245,90.2367,93.4804,353950.53655613,0
+JBTM.US,D,20200729,000000,94.5792,96.8608,94.3429,95.1467,264617.49832377,0
+JBTM.US,D,20200730,000000,93.0427,94.4018,92.3187,93.6479,181074.92656222,0
+JBTM.US,D,20200731,000000,92.538,93.1224,89.2355,92.9748,219274.55564773,0
+JBTM.US,D,20200803,000000,93.4007,96.078,92.905,95.6701,174840.19673038,0
+JBTM.US,D,20200804,000000,95.1666,96.3862,94.6491,95.5714,163946.21729282,0
+JBTM.US,D,20200805,000000,97.3375,99.925,97.0991,99.4564,209281.1371542,0
+JBTM.US,D,20200806,000000,99.596,99.596,95.9284,97.9218,232860.18939906,0
+JBTM.US,D,20200807,000000,97.3075,101.92,97.3075,101.81,164173.86465839,0
+JBTM.US,D,20200810,000000,102.148,107.185,102.138,105.998,212852.29252354,0
+JBTM.US,D,20200811,000000,107.592,109.678,104.632,105.15,161446.10767873,0
+JBTM.US,D,20200812,000000,107.255,107.255,102.887,104.292,143644.48483089,0
+JBTM.US,D,20200813,000000,102.927,103.893,101.68,101.939,75596.97670643,0
+JBTM.US,D,20200814,000000,100.593,103.016,99.905,101.072,101741.32393437,0
+JBTM.US,D,20200817,000000,101.102,101.71,99.7655,99.8849,91359.801782333,0
+JBTM.US,D,20200818,000000,99.7855,100.175,97.9815,98.2797,137099.87378335,0
+JBTM.US,D,20200819,000000,98.0315,99.955,98.0315,98.9557,121723.14666229,0
+JBTM.US,D,20200820,000000,97.2476,99.237,97.1041,98.9747,120516.71590987,0
+JBTM.US,D,20200821,000000,97.9507,99.805,97.6235,98.7843,136594.43646063,0
+JBTM.US,D,20200824,000000,100.005,102.448,98.885,102.408,130990.50043035,0
+JBTM.US,D,20200825,000000,103.305,103.305,100.812,101.202,148846.27727704,0
+JBTM.US,D,20200826,000000,100.643,101.83,100.334,101.132,106975.20763911,0
+JBTM.US,D,20200827,000000,102.318,103.903,101.949,102.508,106527.9357226,0
+JBTM.US,D,20200828,000000,102.907,104.422,102.258,103.725,89323.009714057,0
+JBTM.US,D,20200831,000000,103.495,103.545,101.76,101.76,129246.54109665,0
+JBTM.US,D,20200901,000000,100.982,105.1,100.693,104.931,166357.07309396,0
+JBTM.US,D,20200902,000000,105.061,106.535,104.172,105.798,94557.896270629,0
+JBTM.US,D,20200903,000000,104.632,105.549,100.015,100.284,160758.15132283,0
+JBTM.US,D,20200904,000000,102.328,102.697,99.1682,100.583,99461.841723051,0
+JBTM.US,D,20200908,000000,99.6159,100.045,98.1392,98.518,129206.42702342,0
+JBTM.US,D,20200909,000000,99.4264,100.673,98.3585,99.7255,119854.83370158,0
+JBTM.US,D,20200910,000000,100.683,100.793,97.9108,98.2488,114919.7998424,0
+JBTM.US,D,20200911,000000,98.518,99.1583,96.7989,97.7432,152591.92886493,0
+JBTM.US,D,20200914,000000,98.8143,99.3667,97.9158,98.8241,95648.999062498,0
+JBTM.US,D,20200915,000000,99.3267,99.3766,98.0942,98.9927,122556.51653364,0
+JBTM.US,D,20200916,000000,99.5262,100.633,98.7943,99.7355,136944.43174957,0
+JBTM.US,D,20200917,000000,98.1292,101.052,96.9785,99.566,155308.65447447,0
+JBTM.US,D,20200918,000000,100.383,100.962,97.813,98.2687,496371.54215349,0
+JBTM.US,D,20200921,000000,95.2923,96.114,92.2728,94.3968,192503.42602556,0
+JBTM.US,D,20200922,000000,94.5752,97.1469,94.0996,97.0672,128347.98585629,0
+JBTM.US,D,20200923,000000,97.0272,98.6347,95.3222,95.4687,214218.17671704,0
+JBTM.US,D,20200924,000000,95.9753,97.2358,94.7997,95.4887,203886.79715654,0
+JBTM.US,D,20200925,000000,94.4068,95.2125,93.5682,94.5055,264905.31679919,0
+JBTM.US,D,20200928,000000,95.5584,97.823,95.0928,95.2324,226071.88535664,0
+JBTM.US,D,20200929,000000,95.2025,95.6871,93.1962,93.4345,203160.73243107,0
+JBTM.US,D,20200930,000000,93.3059,93.8025,90.7841,91.2109,545249.53753296,0
+JBTM.US,D,20201001,000000,91.3395,92.611,88.4328,88.73,337260.07353678,0
+JBTM.US,D,20201002,000000,86.7347,89.6034,86.7347,88.8685,294555.63402748,0
+JBTM.US,D,20201005,000000,90.2875,92.0954,89.7131,90.149,248024.311932,0
+JBTM.US,D,20201006,000000,91.3006,91.3695,88.5814,88.6502,346950.63077742,0
+JBTM.US,D,20201007,000000,89.3353,89.9116,87.9152,88.6103,330088.680095,0
+JBTM.US,D,20201008,000000,89.5037,89.8317,88.72,89.2455,211654.88743761,0
+JBTM.US,D,20201009,000000,90.4072,90.804,88.8585,89.5636,127250.86595344,0
+JBTM.US,D,20201012,000000,89.5437,90.9635,88.7888,90.477,102988.87161184,0
+JBTM.US,D,20201013,000000,89.454,90.5069,89.1168,89.1258,143767.83560608,0
+JBTM.US,D,20201014,000000,89.1457,90.814,88.9573,89.3153,127303.01424863,0
+JBTM.US,D,20201015,000000,87.5573,91.2009,87.5573,90.3274,187555.35509259,0
+JBTM.US,D,20201016,000000,90.3374,91.2009,88.5016,88.71,148559.46165345,0
+JBTM.US,D,20201019,000000,88.9573,89.9604,85.9788,86.3267,207446.92115574,0
+JBTM.US,D,20201020,000000,87.5672,89.414,87.3599,87.5672,116984.67176194,0
+JBTM.US,D,20201021,000000,87.4187,88.1835,87.0029,87.0627,104884.26157197,0
+JBTM.US,D,20201022,000000,87.7069,89.057,87.0178,88.2832,166658.93149502,0
+JBTM.US,D,20201023,000000,89.087,89.3741,87.3599,89.067,104078.97155188,0
+JBTM.US,D,20201026,000000,87.5772,87.8455,84.8072,85.9887,152776.45360181,0
+JBTM.US,D,20201027,000000,85.7325,86.2072,83.1628,83.1628,222575.9438746,0
+JBTM.US,D,20201028,000000,80.8185,87.0128,80.1434,84.1949,290504.11263121,0
+JBTM.US,D,20201029,000000,83.1628,86.1473,83.1628,85.7125,194496.09261329,0
+JBTM.US,D,20201030,000000,85.3655,86.0576,82.4359,83.3483,181278.50548387,0
+JBTM.US,D,20201102,000000,84.9668,86.8843,84.9368,86.7646,184180.75868208,0
+JBTM.US,D,20201103,000000,88.72,89.1258,86.4364,86.646,204549.68221667,0
+JBTM.US,D,20201104,000000,84.5698,84.6187,80.67,82.2365,275857.46164293,0
+JBTM.US,D,20201105,000000,82.5855,88.2932,82.5855,87.3599,273677.26176287,0
+JBTM.US,D,20201106,000000,87.5672,87.7667,85.0365,85.8522,161028.92131713,0
+JBTM.US,D,20201109,000000,92.959,101.68,92.959,100.383,370452.46343131,0
+JBTM.US,D,20201110,000000,101.5,106.048,101.202,104.602,236935.77923928,0
+JBTM.US,D,20201111,000000,105.1,105.1,97.8709,98.895,156469.9568945,0
+JBTM.US,D,20201112,000000,97.3155,98.4183,94.8136,96.075,144478.85755408,0
+JBTM.US,D,20201113,000000,97.1769,98.548,96.6225,97.474,123736.87313846,0
+JBTM.US,D,20201116,000000,99.267,102.218,98.503,102.188,154796.19718895,0
+JBTM.US,D,20201117,000000,100.842,105.609,97.9008,104.642,271010.67874486,0
+JBTM.US,D,20201118,000000,104.861,105.658,103.755,104.222,163251.24097409,0
+JBTM.US,D,20201119,000000,103.545,104.382,102.288,104.232,83964.772382301,0
+JBTM.US,D,20201120,000000,103.435,105.838,102.638,105.758,192336.95262166,0
+JBTM.US,D,20201123,000000,106.985,109.907,106.675,109.588,174764.98284307,0
+JBTM.US,D,20201124,000000,111.592,114.852,110.963,114.852,230597.75566886,0
+JBTM.US,D,20201125,000000,113.397,114.265,111.642,112.649,187753.91975508,0
+JBTM.US,D,20201127,000000,112.808,113.487,110.615,112.31,58857.373947367,0
+JBTM.US,D,20201130,000000,111.242,112.738,109.328,109.738,154318.83971752,0
+JBTM.US,D,20201201,000000,111.622,112.639,109.748,112.18,152268.0077236,0
+JBTM.US,D,20201202,000000,111.762,114.165,109.807,113.615,138917.04130068,0
+JBTM.US,D,20201203,000000,113.595,116.358,112.948,114.463,95211.755664286,0
+JBTM.US,D,20201204,000000,115.67,123.937,114.463,123.787,231444.16261402,0
+JBTM.US,D,20201207,000000,122.96,124.584,121.943,124.574,178461.49469125,0
+JBTM.US,D,20201208,000000,124.116,128.763,124.116,127.487,223626.93259323,0
+JBTM.US,D,20201209,000000,128.434,128.434,125.083,126.08,267201.84749164,0
+JBTM.US,D,20201210,000000,124.336,125.93,120.836,121.543,189502.89334794,0
+JBTM.US,D,20201211,000000,119.748,123.447,119.11,119.977,221800.73940942,0
+JBTM.US,D,20201214,000000,122.86,123.14,117.625,117.625,194809.98523632,0
+JBTM.US,D,20201215,000000,119.738,122.112,118.413,121.683,131076.74568779,0
+JBTM.US,D,20201216,000000,121.893,122.122,119.18,120.786,108259.86083431,0
+JBTM.US,D,20201217,000000,120.686,121.963,119.27,121.334,117349.70982834,0
+JBTM.US,D,20201218,000000,121.523,122.65,119.1,119.27,589531.46297204,0
+JBTM.US,D,20201221,000000,116.258,118.762,116.089,117.355,137923.2151364,0
+JBTM.US,D,20201222,000000,117.585,118.263,116.428,116.777,96766.176001966,0
+JBTM.US,D,20201223,000000,117.685,118.772,116.707,117.146,93259.203149794,0
+JBTM.US,D,20201224,000000,117.535,118.183,116.278,117.017,51782.254281348,0
+JBTM.US,D,20201228,000000,118.462,119.2,115.68,116.378,267551.84278057,0
+JBTM.US,D,20201229,000000,116.637,117.415,114.314,114.842,101278.00638855,0
+JBTM.US,D,20201230,000000,114.563,117.834,113.915,116.587,124691.58808133,0
+JBTM.US,D,20201231,000000,115.96,117.665,110.095,113.128,335755.79579063,0
+JBTM.US,D,20210104,000000,114.045,114.842,109.798,111.143,185041.20555288,0
+JBTM.US,D,20210105,000000,111.292,115.411,111.292,113.566,200483.11804294,0
+JBTM.US,D,20210106,000000,115.7,121.913,115.7,121.005,613742.31187027,0
+JBTM.US,D,20210107,000000,121.423,123.407,119.37,123.02,144889.02395287,0
+JBTM.US,D,20210108,000000,123.229,123.957,120.756,123.827,192546.54865429,0
+JBTM.US,D,20210111,000000,121.793,126.17,121.793,125.81,153824.43376495,0
+JBTM.US,D,20210112,000000,125.85,129.89,125.85,129.49,111269.41917843,0
+JBTM.US,D,20210113,000000,129.262,129.49,125.582,126.06,97954.555421418,0
+JBTM.US,D,20210114,000000,126.828,131.525,126.828,129.4,132471.71258439,0
+JBTM.US,D,20210115,000000,126.43,127.297,123.259,125.413,107620.04136629,0
+JBTM.US,D,20210119,000000,126.49,128.334,124.176,125.163,124667.5196374,0
+JBTM.US,D,20210120,000000,125.323,126.28,124.086,124.426,134620.8240577,0
+JBTM.US,D,20210121,000000,124.674,124.674,123.07,123.308,102535.58258434,0
+JBTM.US,D,20210122,000000,121.633,125.073,121.354,124.684,179345.00715415,0
+JBTM.US,D,20210125,000000,123.289,124.963,120.267,122.75,122967.68578426,0
+JBTM.US,D,20210126,000000,124.196,125.313,122.73,124.266,112837.87944175,0
+JBTM.US,D,20210127,000000,120.616,123.827,119.12,122.271,127267.91443456,0
+JBTM.US,D,20210128,000000,123.947,124.584,119.53,119.888,128828.35188323,0
+JBTM.US,D,20210129,000000,120.357,120.357,115.112,115.122,129428.05727803,0
+JBTM.US,D,20210201,000000,116.438,118.183,114.862,117.465,227632.3228053,0
+JBTM.US,D,20210202,000000,119.55,120.427,118.602,118.95,108058.28761634,0
+JBTM.US,D,20210203,000000,118.632,119.45,117.485,118.173,90645.771278831,0
+JBTM.US,D,20210204,000000,118.173,120.467,116.897,117.724,263409.0618677,0
+JBTM.US,D,20210205,000000,119.19,121.394,117.714,121.394,148673.78676216,0
+JBTM.US,D,20210208,000000,122.81,126.46,122.81,126.46,93003.475932949,0
+JBTM.US,D,20210209,000000,126.908,130.308,125.423,129.57,149704.71844418,0
+JBTM.US,D,20210210,000000,130.179,132.472,129.48,130.857,184836.6237794,0
+JBTM.US,D,20210211,000000,131.305,132.392,127.077,129.85,156771.81529556,0
+JBTM.US,D,20210212,000000,128.903,131.225,128.145,129.102,113740.44608943,0
+JBTM.US,D,20210216,000000,129.81,133.778,129.78,131.485,182520.03605035,0
+JBTM.US,D,20210217,000000,128.923,130.398,122.97,123.487,167920.51909812,0
+JBTM.US,D,20210218,000000,122.152,126.29,121.264,124.794,136877.24067691,0
+JBTM.US,D,20210219,000000,125.433,129.43,125.433,128.673,143775.85842072,0
+JBTM.US,D,20210222,000000,128.085,136.162,128.085,134.467,198657.92771095,0
+JBTM.US,D,20210223,000000,135.493,144.009,130.548,141.128,283472.1155939,0
+JBTM.US,D,20210224,000000,142.464,147.968,139.332,145.365,591085.88330972,0
+JBTM.US,D,20210225,000000,145.954,147.34,139.362,140.051,189212.06631701,0
+JBTM.US,D,20210226,000000,140.339,148.497,139.712,146.602,273316.23510379,0
+JBTM.US,D,20210301,000000,149.374,150.6,147.07,149.633,226738.7818241,0
+JBTM.US,D,20210302,000000,149.633,150.64,144.109,144.268,104662.63131737,0
+JBTM.US,D,20210303,000000,145.205,147.948,143.67,143.989,127754.29757248,0
+JBTM.US,D,20210304,000000,144.368,146.682,139.092,139.822,181877.20802683,0
+JBTM.US,D,20210305,000000,142.613,145.715,140.181,143.65,328760.90427107,0
+JBTM.US,D,20210308,000000,145.465,147.709,143.541,143.74,190030.39341091,0
+JBTM.US,D,20210309,000000,145.435,145.435,140.101,140.111,141023.03014527,0
+JBTM.US,D,20210310,000000,141.028,141.835,139.392,140.449,207062.82890456,0
+JBTM.US,D,20210311,000000,141.278,143.102,138.625,138.895,218788.17250982,0
+JBTM.US,D,20210312,000000,139.911,142.643,139.911,142.135,291828.87989964,0
+JBTM.US,D,20210315,000000,141.457,143.66,139.692,142.623,184848.65800137,0
+JBTM.US,D,20210316,000000,141.805,143.59,138.375,138.525,106165.90621169,0
+JBTM.US,D,20210317,000000,138.545,139.702,136.122,139.642,144109.80808036,0
+JBTM.US,D,20210318,000000,139.054,142.932,137.818,138.775,129717.88145711,0
+JBTM.US,D,20210319,000000,138.225,139.792,135.215,135.653,502477.906951,0
+JBTM.US,D,20210322,000000,136.501,136.501,132.173,133.2,187164.2428786,0
+JBTM.US,D,20210323,000000,130.827,132.911,129.032,130.428,144356.50963074,0
+JBTM.US,D,20210324,000000,131.844,137.668,129.87,130.01,192646.83383737,0
+JBTM.US,D,20210325,000000,128.453,133.988,127.007,132.861,131234.19342523,0
+JBTM.US,D,20210326,000000,134.327,136.68,132.133,134.695,146755.33120991,0
+JBTM.US,D,20210329,000000,134.267,136.909,129.59,129.59,172051.26578904,0
+JBTM.US,D,20210330,000000,130.05,134.277,129.38,132.821,217906.66575057,0
+JBTM.US,D,20210331,000000,133.13,136.022,131.874,132.562,258503.11071161,0
+JBTM.US,D,20210401,000000,133.32,136.212,132.482,135.095,151387.50381619,0
+JBTM.US,D,20210405,000000,136.869,139.871,136.869,139.212,242206.76846174,0
+JBTM.US,D,20210406,000000,138.935,142.623,138.935,141.347,134398.19095128,0
+JBTM.US,D,20210407,000000,141.268,141.268,132.532,133.19,107162.74093146,0
+JBTM.US,D,20210408,000000,133.45,133.758,132.043,133.24,231349.89454193,0
+JBTM.US,D,20210409,000000,132.971,136.272,132.073,136.212,75991.097475919,0
+JBTM.US,D,20210412,000000,136.919,137.398,133.629,136.331,101107.52157732,0
+JBTM.US,D,20210413,000000,135.862,135.862,132.183,133.32,107313.16870608,0
+JBTM.US,D,20210414,000000,133.718,136.561,133.06,134.327,129529.34531293,0
+JBTM.US,D,20210415,000000,134.347,135.155,132.961,134.875,64744.114193934,0
+JBTM.US,D,20210416,000000,136.461,137.228,133.41,134.665,78715.845900097,0
+JBTM.US,D,20210419,000000,133.958,134.317,131.545,133.639,78860.256563727,0
+JBTM.US,D,20210420,000000,133.22,135.972,130.02,132.083,104214.35654902,0
+JBTM.US,D,20210421,000000,133.14,138.076,133.14,137.099,87884.920188745,0
+JBTM.US,D,20210422,000000,138.435,138.915,135.415,135.712,118794.81931645,0
+JBTM.US,D,20210423,000000,136.939,140.001,136.78,137.248,201226.23124953,0
+JBTM.US,D,20210426,000000,138.815,141.467,137.428,137.808,118141.96277463,0
+JBTM.US,D,20210427,000000,133.32,142.255,132.163,142.015,342728.62456991,0
+JBTM.US,D,20210428,000000,141.665,146.123,141.665,145.215,141725.02642681,0
+JBTM.US,D,20210429,000000,146.412,146.412,142.802,145.485,99234.194357468,0
+JBTM.US,D,20210430,000000,143.581,145.175,141.965,144.528,173997.80119254,0
+JBTM.US,D,20210503,000000,145.705,147.29,141.615,142.255,223725.21207265,0
+JBTM.US,D,20210504,000000,141.367,144.737,138.885,142.005,107636.08699559,0
+JBTM.US,D,20210505,000000,142.305,142.305,139.412,140.439,71629.69486394,0
+JBTM.US,D,20210506,000000,139.941,142.872,138.945,142.205,95358.172031576,0
+JBTM.US,D,20210507,000000,141.397,145.345,140.778,144.189,73229.243534003,0
+JBTM.US,D,20210510,000000,144.109,144.628,139.612,139.682,98005.700864786,0
+JBTM.US,D,20210511,000000,135.982,139.552,135.425,137.578,93086.712634903,0
+JBTM.US,D,20210512,000000,136.112,137.208,131.146,132.053,107125.63541372,0
+JBTM.US,D,20210513,000000,132.133,138.645,132.133,137.578,117076.93413038,0
+JBTM.US,D,20210514,000000,138.605,142.523,137.288,142.095,101603.93323355,0
+JBTM.US,D,20210517,000000,140.908,140.958,137.448,139.792,67317.431991667,0
+JBTM.US,D,20210518,000000,139.162,139.951,134.975,135.155,71793.159712353,0
+JBTM.US,D,20210519,000000,133.649,134.208,131.585,133.13,73324.514457926,0
+JBTM.US,D,20210520,000000,133.24,135.135,131.445,131.834,80023.564687409,0
+JBTM.US,D,20210521,000000,134.138,134.407,131.914,132.931,72685.69784173,0
+JBTM.US,D,20210524,000000,133.539,135.155,132.223,134.088,77411.135668277,0
+JBTM.US,D,20210525,000000,126.54,129.032,122.39,127.267,1047847.7867036,0
+JBTM.US,D,20210526,000000,129.331,141.258,129.331,141.168,757000.69874632,0
+JBTM.US,D,20210527,000000,142.405,145.185,140.399,144.967,347008.7961836,0
+JBTM.US,D,20210528,000000,145.375,145.375,141.556,143.292,252446.88850565,0
+JBTM.US,D,20210601,000000,145.305,150.54,143.64,149.264,344743.35389792,0
+JBTM.US,D,20210602,000000,148.537,148.646,143.63,145.077,215064.5836622,0
+JBTM.US,D,20210603,000000,144.558,146.023,141.308,143.72,222937.9733855,0
+JBTM.US,D,20210604,000000,144.418,145.265,142.792,144.727,137686.54210434,0
+JBTM.US,D,20210607,000000,145.007,146.073,143.87,144.538,98884.199068533,0
+JBTM.US,D,20210608,000000,143.94,146.542,142.802,145.964,165726.27929242,0
+JBTM.US,D,20210609,000000,146.502,146.502,142.493,142.633,113227.9888039,0
+JBTM.US,D,20210610,000000,143.78,143.78,138.785,139.162,178566.79413349,0
+JBTM.US,D,20210611,000000,139.472,140.459,138.575,139.592,96423.200675845,0
+JBTM.US,D,20210614,000000,140.319,140.768,137.838,138.605,136250.45828269,0
+JBTM.US,D,20210615,000000,139.044,140.091,137.129,138.305,132998.20979553,0
+JBTM.US,D,20210616,000000,138.335,139.891,135.972,137.468,148958.59668209,0
+JBTM.US,D,20210617,000000,137.668,137.668,131.993,135.035,162390.79410331,0
+JBTM.US,D,20210618,000000,132.173,134.397,131.715,133.03,321138.22750546,0
+JBTM.US,D,20210621,000000,134.148,137.778,134.148,137.408,168701.74067428,0
+JBTM.US,D,20210622,000000,137.408,138.775,134.975,138.225,120472.59042933,0
+JBTM.US,D,20210623,000000,138.195,139.632,135.315,135.972,210950.88545242,0
+JBTM.US,D,20210624,000000,136.76,141.477,134.985,141.088,139585.9434718,0
+JBTM.US,D,20210625,000000,141.347,142.075,138.685,141.526,346817.25148393,0
+JBTM.US,D,20210628,000000,141.775,141.905,138.695,140.738,240041.61135914,0
+JBTM.US,D,20210629,000000,141.625,141.905,138.815,139.422,226881.18678406,0
+JBTM.US,D,20210630,000000,139.092,142.195,137.208,141.895,562688.12801805,0
+JBTM.US,D,20210701,000000,143.361,144.169,140.908,141.915,198128.42194431,0
+JBTM.US,D,20210702,000000,141.985,142.445,138.835,139.402,151432.63214858,0
+JBTM.US,D,20210706,000000,139.092,139.092,132.931,133.21,289963.57549442,0
+JBTM.US,D,20210707,000000,132.752,135.155,131.405,132.552,258675.6012265,0
+JBTM.US,D,20210708,000000,130.208,134.705,128.543,131.963,173967.71563761,0
+JBTM.US,D,20210709,000000,134.785,136.929,133.878,134.267,275375.08991234,0
+JBTM.US,D,20210712,000000,133.19,135.932,132.921,135.145,287919.76346333,0
+JBTM.US,D,20210713,000000,134.347,135.225,132.702,133.22,238431.03131894,0
+JBTM.US,D,20210714,000000,134.078,135.962,132.083,132.931,206243.49895882,0
+JBTM.US,D,20210715,000000,131.824,135.563,131.824,133.14,165614.96273921,0
+JBTM.US,D,20210716,000000,134.218,136.541,133.599,133.858,295488.28623008,0
+JBTM.US,D,20210719,000000,130.548,132.452,127.975,129.162,206410.97521456,0
+JBTM.US,D,20210720,000000,130.179,137.039,130.179,136.022,247633.199718,0
+JBTM.US,D,20210721,000000,137.298,139.292,136.012,137.398,113305.20839488,0
+JBTM.US,D,20210722,000000,137.069,138.145,134.397,135.593,85886.236490039,0
+JBTM.US,D,20210723,000000,136.471,137.089,134.576,136.302,80512.956380821,0
+JBTM.US,D,20210726,000000,137.708,137.788,135.225,136.401,81083.579072524,0
+JBTM.US,D,20210727,000000,134.625,136.012,132.542,134.078,130019.73985817,0
+JBTM.US,D,20210728,000000,132.542,138.285,131.295,136.631,216637.05533283,0
+JBTM.US,D,20210729,000000,138.665,145.335,136.611,145.255,580685.3069729,0
+JBTM.US,D,20210730,000000,143.65,146.123,142.703,145.835,240474.84335002,0
+JBTM.US,D,20210802,000000,146.512,149.773,143.411,143.93,177741.44707677,0
+JBTM.US,D,20210803,000000,144.318,146.193,141.765,145.495,144633.29673602,0
+JBTM.US,D,20210804,000000,143.66,146.293,143.022,143.322,93619.226957037,0
+JBTM.US,D,20210805,000000,144.468,146.842,142.842,145.235,99889.056602956,0
+JBTM.US,D,20210806,000000,147.56,147.968,146.353,146.822,96790.244445904,0
+JBTM.US,D,20210809,000000,145.805,145.894,143.252,143.94,106231.09158069,0
+JBTM.US,D,20210810,000000,144.598,148.277,143.511,145.705,177762.50696521,0
+JBTM.US,D,20210811,000000,145.914,146.482,143.93,145.335,86055.718449437,0
+JBTM.US,D,20210812,000000,146.153,146.472,141.965,141.995,89069.288200874,0
+JBTM.US,D,20210813,000000,142.085,143.062,139.682,141.268,94141.712760863,0
+JBTM.US,D,20210816,000000,140.569,142.633,139.552,141.088,90929.578346936,0
+JBTM.US,D,20210817,000000,139.132,140.051,137.468,138.425,89613.836744977,0
+JBTM.US,D,20210818,000000,137.678,139.232,136.132,136.252,97883.352941433,0
+JBTM.US,D,20210819,000000,134.417,136.541,133.868,135.265,101943.90000418,0
+JBTM.US,D,20210820,000000,135.603,138.685,134.765,137.897,99179.037506776,0
+JBTM.US,D,20210823,000000,138.485,140.141,137.498,139.282,101302.0748325,0
+JBTM.US,D,20210824,000000,139.392,141.566,139.084,139.352,64908.581894179,0
+JBTM.US,D,20210825,000000,138.665,139.941,136.541,138.725,108182.64124334,0
+JBTM.US,D,20210826,000000,138.875,139.911,137.778,137.907,67961.262867015,0
+JBTM.US,D,20210827,000000,138.725,143.242,138.725,142.693,138391.54694136,0
+JBTM.US,D,20210830,000000,143.551,146.333,142.245,145.715,109452.25166109,0
+JBTM.US,D,20210831,000000,145.785,146.592,143.83,145.255,113740.44608943,0
+JBTM.US,D,20210901,000000,145.755,147.42,143.421,147.31,105961.32443822,0
+JBTM.US,D,20210902,000000,147.52,151.11,147.52,150.69,175335.60553477,0
+JBTM.US,D,20210903,000000,149.903,150.332,146.672,148.427,89370.143750103,0
+JBTM.US,D,20210907,000000,147.679,150.64,146.672,149.354,116261.61559196,0
+JBTM.US,D,20210908,000000,148.028,149.503,146.672,148.796,110343.78693864,0
+JBTM.US,D,20210909,000000,148.965,151.2,147.52,150.072,261659.08542302,0
+JBTM.US,D,20210910,000000,150.51,152.206,149.454,150.282,116367.91788602,0
+JBTM.US,D,20210913,000000,150.75,151.747,145.205,147.45,200260.4849365,0
+JBTM.US,D,20210914,000000,148.127,148.427,144.727,145.565,156177.12415991,0
+JBTM.US,D,20210915,000000,145.027,147.42,143.93,145.715,121134.47263762,0
+JBTM.US,D,20210916,000000,146.412,146.412,142.613,145.505,109039.07670682,0
+JBTM.US,D,20210917,000000,145.884,152.226,143.8,152.077,575570.76263602,0
+JBTM.US,D,20210920,000000,149.185,152.316,146.911,152.206,193039.95175502,0
+JBTM.US,D,20210921,000000,153.143,155.197,150.013,154.73,195159.98052525,0
+JBTM.US,D,20210922,000000,154.789,159.405,154.67,158.508,229588.88672712,0
+JBTM.US,D,20210923,000000,159.126,160.353,156.533,156.663,221523.95230413,0
+JBTM.US,D,20210924,000000,155.706,155.706,151.458,151.567,167004.91537664,0
+JBTM.US,D,20210927,000000,152.067,155.567,150.112,155.337,330471.76949436,0
+JBTM.US,D,20210928,000000,154.68,154.68,150.68,151.747,128834.36899421,0
+JBTM.US,D,20210929,000000,152.794,155.956,150.53,154.23,301254.68425696,0
+JBTM.US,D,20210930,000000,155.666,155.696,139.582,139.931,365699.94860533,0
+JBTM.US,D,20211001,000000,140.459,144.368,140.429,142.523,264471.08195648,0
+JBTM.US,D,20211004,000000,144.248,146.213,143.82,145.365,210589.85879334,0
+JBTM.US,D,20211005,000000,145.215,148.347,145.007,145.844,136140.1445813,0
+JBTM.US,D,20211006,000000,144.668,145.645,141.566,144.238,100548.9331076,0
+JBTM.US,D,20211007,000000,146.003,147.44,143.74,144.318,282184.4538432,0
+JBTM.US,D,20211008,000000,144.528,146.173,143.491,145.755,59271.551753471,0
+JBTM.US,D,20211011,000000,145.545,147.728,145.515,145.844,58561.532657292,0
+JBTM.US,D,20211012,000000,145.904,147.47,144.717,146.901,109158.41607468,0
+JBTM.US,D,20211013,000000,147.56,148.078,145.087,146.093,65952.550650001,0
+JBTM.US,D,20211014,000000,147.958,148.537,145.894,148.038,104289.57043634,0
+JBTM.US,D,20211015,000000,149.224,152.426,148.825,148.915,212628.65656528,0
+JBTM.US,D,20211018,000000,147.57,149.923,147.57,149.533,117809.01596682,0
+JBTM.US,D,20211019,000000,150.032,151.13,146.442,146.532,143659.52760835,0
+JBTM.US,D,20211020,000000,146.273,149.483,146.273,148.257,98960.41580767,0
+JBTM.US,D,20211021,000000,148.257,151.497,147.599,151.15,95517.625472668,0
+JBTM.US,D,20211022,000000,150.84,152.634,148.965,148.965,97561.437503758,0
+JBTM.US,D,20211025,000000,149.923,150.79,148.646,149.005,104555.32617148,0
+JBTM.US,D,20211026,000000,149.454,150.66,147.968,149.533,91579.426333269,0
+JBTM.US,D,20211027,000000,148.217,150.192,145.815,145.964,106278.22561674,0
+JBTM.US,D,20211028,000000,144.558,150.342,134.038,149.963,423545.44505545,0
+JBTM.US,D,20211029,000000,148.875,149.923,145.285,147.11,184119.58472041,0
+JBTM.US,D,20211101,000000,147.29,154.33,146.632,153.9,151974.1721372,0
+JBTM.US,D,20211102,000000,153.483,154.809,150.82,151.328,93684.412326037,0
+JBTM.US,D,20211103,000000,150.38,157.97,146.662,156.803,211562.62506918,0
+JBTM.US,D,20211104,000000,157.85,162.187,157.85,161.29,167676.82610325,0
+JBTM.US,D,20211105,000000,163.404,166.255,162.487,164.8,144094.7653029,0
+JBTM.US,D,20211108,000000,166.805,168.131,165.428,167.592,85507.158498011,0
+JBTM.US,D,20211109,000000,166.905,169.885,166.675,169.398,92325.548095356,0
+JBTM.US,D,20211110,000000,168.221,171.122,167.911,170.732,152711.26823281,0
+JBTM.US,D,20211111,000000,171.172,171.8,165.638,166.325,87127.767056521,0
+JBTM.US,D,20211112,000000,166.465,167.882,163.992,164.322,106484.81309387,0
+JBTM.US,D,20211115,000000,165.448,167.183,163.882,166.375,102538.59113983,0
+JBTM.US,D,20211116,000000,166.885,168.181,164.96,167.073,68246.072786951,0
+JBTM.US,D,20211117,000000,167.005,168.529,164.511,168.36,106586.10112878,0
+JBTM.US,D,20211118,000000,168.479,169.516,165.728,169.516,309042.83157465,0
+JBTM.US,D,20211119,000000,168.101,172.877,168.101,172.858,115872.50908163,0
+JBTM.US,D,20211122,000000,174.502,176.785,170.912,171.242,205596.65952799,0
+JBTM.US,D,20211123,000000,171.022,172.298,169.048,171.032,146947.87876142,0
+JBTM.US,D,20211124,000000,169.655,171.052,168.529,168.998,50765.362524955,0
+JBTM.US,D,20211126,000000,163.325,163.952,160.303,162.646,95596.850767298,0
+JBTM.US,D,20211129,000000,165.468,165.917,162.148,163.005,104324.67025041,0
+JBTM.US,D,20211130,000000,161.768,162.755,155.287,157.083,136387.8489835,0
+JBTM.US,D,20211201,000000,161.56,162.357,153.513,153.702,165618.97414653,0
+JBTM.US,D,20211202,000000,157.192,162.527,156.773,161.609,123400.91777514,0
+JBTM.US,D,20211203,000000,161.56,161.868,155.357,156.873,130833.05269292,0
+JBTM.US,D,20211206,000000,159.615,162.775,158.488,160.323,150508.00276063,0
+JBTM.US,D,20211207,000000,162.805,163.803,160.692,161.49,145809.64193351,0
+JBTM.US,D,20211208,000000,162.557,162.765,160.333,161.18,124494.02627067,0
+JBTM.US,D,20211209,000000,159.854,161.42,157.063,157.74,216426.45644838,0
+JBTM.US,D,20211210,000000,159.725,162.537,157.242,161.39,123180.29037239,0
+JBTM.US,D,20211213,000000,160.283,160.782,156.913,156.913,102363.09206944,0
+JBTM.US,D,20211214,000000,156.005,158.418,154.51,156.035,120180.76054657,0
+JBTM.US,D,20211215,000000,156.035,157.74,152.924,157.132,242180.69431416,0
+JBTM.US,D,20211216,000000,158.22,158.737,150.51,152.446,142853.23473642,0
+JBTM.US,D,20211217,000000,150.272,154.759,149.923,150.022,356668.26501749,0
+JBTM.US,D,20211220,000000,147.978,147.978,143.94,146.762,131503.9605677,0
+JBTM.US,D,20211221,000000,147.53,151.697,147.53,151.418,122322.85205709,0
+JBTM.US,D,20211222,000000,150.312,153.163,150.192,152.116,132629.16032181,0
+JBTM.US,D,20211223,000000,153.023,153.99,151.687,152.426,86464.881996387,0
+JBTM.US,D,20211227,000000,151.687,154.1,149.943,153.293,64987.807188809,0
+JBTM.US,D,20211228,000000,153.563,154.11,151.817,152.874,83819.358866841,0
+JBTM.US,D,20211229,000000,153.043,154.13,151.278,153.023,58328.871032555,0
+JBTM.US,D,20211230,000000,152.744,155.517,152.674,153.283,81776.54968758,0
+JBTM.US,D,20211231,000000,152.525,155.277,150.312,152.984,112020.55519967,0
+JBTM.US,D,20220103,000000,153.083,157.003,153.083,155.726,106564.03838851,0
+JBTM.US,D,20220104,000000,155.816,162.666,155.816,161.689,197667.11010215,0
+JBTM.US,D,20220105,000000,160.832,162.078,157.56,157.73,134321.97421213,0
+JBTM.US,D,20220106,000000,158.448,158.737,153.99,154.35,79176.154890417,0
+JBTM.US,D,20220107,000000,153.821,154.35,149.414,149.523,85440.970277181,0
+JBTM.US,D,20220110,000000,148.676,148.676,143.959,146.602,185003.09718331,0
+JBTM.US,D,20220111,000000,147,152.316,144.308,151.03,94648.152935398,0
+JBTM.US,D,20220112,000000,151.348,152.894,149.833,149.843,108475.47397793,0
+JBTM.US,D,20220113,000000,151.13,153.682,149.713,149.973,60488.011024184,0
+JBTM.US,D,20220114,000000,148.097,148.945,146.921,148.805,80473.845159421,0
+JBTM.US,D,20220118,000000,146.941,148.267,145.695,145.954,118820.89346406,0
+JBTM.US,D,20220119,000000,145.954,146.812,143.182,143.381,73471.933677048,0
+JBTM.US,D,20220120,000000,143.212,145.067,138.056,138.535,199912.49535123,0
+JBTM.US,D,20220121,000000,138.745,141.238,136.68,136.929,288399.12663843,0
+JBTM.US,D,20220124,000000,135.045,141.208,134.417,140.369,223219.77474995,0
+JBTM.US,D,20220125,000000,139.312,139.312,134.605,136.262,161179.34909174,0
+JBTM.US,D,20220126,000000,138.305,140.429,131.295,133.3,185696.06779836,0
+JBTM.US,D,20220127,000000,133.459,135.365,129.93,131.106,117045.84572362,0
+JBTM.US,D,20220128,000000,131.804,132.053,127.895,131.605,160804.28250705,0
+JBTM.US,D,20220131,000000,130.667,135.255,130.597,134.497,171106.57936445,0
+JBTM.US,D,20220201,000000,134.517,136.052,132.542,135.095,134640.88109431,0
+JBTM.US,D,20220202,000000,135.115,136.361,132.442,134.437,122149.35869036,0
+JBTM.US,D,20220203,000000,133.18,134.875,130.797,131.305,101191.76113112,0
+JBTM.US,D,20220204,000000,130.248,131.285,127.766,129.54,176946.18557498,0
+JBTM.US,D,20220207,000000,129.242,135.275,129.242,133.848,166948.75567411,0
+JBTM.US,D,20220208,000000,133.898,137.358,133.868,136.272,215709.41738939,0
+JBTM.US,D,20220209,000000,137.986,139.582,136.939,137.149,124136.0081671,0
+JBTM.US,D,20220210,000000,134.467,137.408,131.106,132.422,136708.76156935,0
+JBTM.US,D,20220211,000000,132.442,134.695,129.62,131.037,123563.37977174,0
+JBTM.US,D,20220214,000000,131.555,133.479,129.58,131.894,243082.25810999,0
+JBTM.US,D,20220215,000000,133.728,134.885,132.502,133.698,132278.16218105,0
+JBTM.US,D,20220216,000000,133.888,135.782,132.083,134.865,97598.543021497,0
+JBTM.US,D,20220217,000000,133.3,134.098,131.345,131.914,140767.30292843,0
+JBTM.US,D,20220218,000000,130.717,133.37,130.288,130.997,137395.71507342,0
+JBTM.US,D,20220222,000000,129.88,133.17,127.766,128.244,227018.57748487,0
+JBTM.US,D,20220223,000000,119.55,119.55,102.967,103.385,934771.22852619,0
+JBTM.US,D,20220224,000000,102.807,104.752,98.197,104.163,769608.55196265,0
+JBTM.US,D,20220225,000000,105.698,111.083,104.003,110.535,349659.33357231,0
+JBTM.US,D,20220228,000000,108.651,114.384,108.651,112.948,355271.29241724,0
+JBTM.US,D,20220301,000000,111.162,112.519,106.168,107.782,354271.44914197,0
+JBTM.US,D,20220302,000000,109.468,112.688,107.503,112.469,206520.28606412,0
+JBTM.US,D,20220303,000000,112.998,112.998,110.445,111.831,175623.4240102,0
+JBTM.US,D,20220304,000000,109.468,110.225,108.531,108.949,303014.68921995,0
+JBTM.US,D,20220307,000000,108.481,109.946,106.108,106.795,277438.95898005,0
+JBTM.US,D,20220308,000000,107.742,110.695,106.028,107.792,284953.32774794,0
+JBTM.US,D,20220309,000000,110.275,111.023,107.802,108.571,233454.88053469,0
+JBTM.US,D,20220310,000000,106.337,108.002,105.041,107.752,167457.20155231,0
+JBTM.US,D,20220311,000000,108.401,109.378,106.885,108.002,178425.39202535,0
+JBTM.US,D,20220314,000000,108.581,110.235,105.041,106.248,252241.30388034,0
+JBTM.US,D,20220315,000000,107.523,109.768,106.605,109.678,156850.03773835,0
+JBTM.US,D,20220316,000000,111.512,114.295,111.053,113.955,176897.04583527,0
+JBTM.US,D,20220317,000000,112.399,113.575,111.277,112.399,155446.04517529,0
+JBTM.US,D,20220318,000000,112.599,117.225,110.825,116.987,356636.17375891,0
+JBTM.US,D,20220321,000000,115.78,116.408,112.247,113.855,189584.12434623,0
+JBTM.US,D,20220322,000000,114.165,117.225,113.477,116.677,260942.04636402,0
+JBTM.US,D,20220323,000000,115.64,116.162,113.237,115.032,258440.9338981,0
+JBTM.US,D,20220324,000000,115.84,119.03,114.653,117.355,330674.34556417,0
+JBTM.US,D,20220325,000000,116.478,116.857,113.467,115.052,321175.3330232,0
+JBTM.US,D,20220328,000000,114.763,115.012,112.439,114.623,218119.2703387,0
+JBTM.US,D,20220329,000000,117.305,119.2,115.65,117.993,213586.38006366,0
+JBTM.US,D,20220330,000000,118.183,119,114.842,117.525,415762.31199693,0
+JBTM.US,D,20220331,000000,116.528,119.788,115.45,118.133,335240.32994962,0
+JBTM.US,D,20220401,000000,119.53,121.763,118.442,120.915,435243.71166128,0
+JBTM.US,D,20220404,000000,120.995,121.033,116.797,120.077,431950.34624906,0
+JBTM.US,D,20220405,000000,119.49,119.947,114.882,115.062,304064.67508676,0
+JBTM.US,D,20220406,000000,113.645,114.394,110.315,111.901,229073.4208861,0
+JBTM.US,D,20220407,000000,111.781,112.23,110.275,110.785,221165.93420055,0
+JBTM.US,D,20220408,000000,110.675,111.003,107.932,108.052,301586.62821294,0
+JBTM.US,D,20220411,000000,107.942,110.65,107.325,108.281,255177.65404082,0
+JBTM.US,D,20220412,000000,109.178,111.492,107.742,108.042,231153.33558311,0
+JBTM.US,D,20220413,000000,108.631,109.956,107.562,109.109,179152.45960265,0
+JBTM.US,D,20220414,000000,109.218,110.035,107.742,108.69,451317.42080472,0
+JBTM.US,D,20220418,000000,107.872,109.508,107.395,108.022,354856.11175931,0
+JBTM.US,D,20220419,000000,108.371,112.409,108.222,111.642,214908.1387766,0
+JBTM.US,D,20220420,000000,112.958,113.955,111.152,111.202,190623.07884289,0
+JBTM.US,D,20220421,000000,112.738,112.918,109.278,110.365,203382.36268566,0
+JBTM.US,D,20220422,000000,109.688,109.688,106.635,106.885,327074.10749174,0
+JBTM.US,D,20220425,000000,105.988,108.441,104.801,108.441,245641.53598211,0
+JBTM.US,D,20220426,000000,106.675,107.085,102.178,102.178,182594.24708582,0
+JBTM.US,D,20220427,000000,113.477,116.677,109.812,113.427,367526.14178914,0
+JBTM.US,D,20220428,000000,114.842,119.09,113.232,118.542,237052.11005164,0
+JBTM.US,D,20220429,000000,117.585,119.58,116.697,117.555,538229.57471763,0
+JBTM.US,D,20220502,000000,116.797,120.217,116.687,119.828,155480.14213753,0
+JBTM.US,D,20220503,000000,119.27,121.423,117.475,120.955,185647.93091049,0
+JBTM.US,D,20220504,000000,120.666,126.39,119.59,125.582,191525.64549058,0
+JBTM.US,D,20220505,000000,123.259,124.047,118.752,119.818,139351.2761434,0
+JBTM.US,D,20220506,000000,119.11,120.875,116.228,119.65,255371.20444416,0
+JBTM.US,D,20220509,000000,117.675,119.06,115.5,117.156,274320.08978638,0
+JBTM.US,D,20220510,000000,119.36,120.057,110.62,112.419,208992.31582694,0
+JBTM.US,D,20220511,000000,112.479,114.483,107.927,108.242,177849.7550745,0
+JBTM.US,D,20220512,000000,107.932,113.397,107.882,113.237,183543.94776955,0
+JBTM.US,D,20220513,000000,114.852,116.797,114.374,115.92,130146.09918885,0
+JBTM.US,D,20220516,000000,115.182,117.435,113.178,116.727,153385.18466307,0
+JBTM.US,D,20220517,000000,119.3,120.047,117.744,119.2,341476.06263329,0
+JBTM.US,D,20220518,000000,116.558,119.32,114.862,115.53,167490.29566272,0
+JBTM.US,D,20220519,000000,114.533,117.694,114.533,114.703,148925.50257167,0
+JBTM.US,D,20220520,000000,116.139,116.149,111.712,113.477,212155.31050117,0
+JBTM.US,D,20220523,000000,115.092,116.408,112.579,113.138,133058.38090538,0
+JBTM.US,D,20220524,000000,112.2,113.447,109.847,112.619,171226.92158414,0
+JBTM.US,D,20220525,000000,112.868,117.399,112.818,116.062,246453.05550211,0
+JBTM.US,D,20220526,000000,117.649,120.972,117.539,119.714,176738.41267686,0
+JBTM.US,D,20220527,000000,120.394,123.831,120.074,123.317,116069.499758,0
+JBTM.US,D,20220531,000000,121.811,122.27,119.984,121.511,151089.13931914,0
+JBTM.US,D,20220601,000000,122.479,122.579,119.146,121.042,116350.04964433,0
+JBTM.US,D,20220602,000000,121.541,125.474,121.272,125.264,144056.35484718,0
+JBTM.US,D,20220603,000000,123.677,125.394,122.749,124.116,141462.27036251,0
+JBTM.US,D,20220606,000000,125.564,126.012,123.677,124.875,137473.45215722,0
+JBTM.US,D,20220607,000000,123.427,125.154,120.902,124.466,148948.944472,0
+JBTM.US,D,20220608,000000,123.807,125.494,121.826,122.529,100563.10675499,0
+JBTM.US,D,20220609,000000,121.322,122.8,120.379,121.651,79518.859388599,0
+JBTM.US,D,20220610,000000,119.794,120.444,116.082,116.311,117729.75390675,0
+JBTM.US,D,20220613,000000,113.596,115.883,112.135,113.896,145664.50687417,0
+JBTM.US,D,20220614,000000,114.356,115.154,111.122,111.8,129702.22030588,0
+JBTM.US,D,20220615,000000,113.537,115.353,112.18,113.596,207522.7509183,0
+JBTM.US,D,20220616,000000,111.132,111.132,105.073,106.002,139972.35007332,0
+JBTM.US,D,20220617,000000,105.722,109.875,105.253,106.71,400267.53657418,0
+JBTM.US,D,20220621,000000,108.447,109.515,107.19,107.948,113418.30333218,0
+JBTM.US,D,20220622,000000,106.63,108.717,106.406,107.568,113322.11479973,0
+JBTM.US,D,20220623,000000,107.13,109.375,105.503,106.69,132194.10447482,0
+JBTM.US,D,20220624,000000,107.908,115.903,107.848,115.303,447686.47914722,0
+JBTM.US,D,20220627,000000,115.433,115.453,112.878,113.408,166542.42823652,0
+JBTM.US,D,20220628,000000,114.635,114.959,112.21,112.419,163511.48750028,0
+JBTM.US,D,20220629,000000,112.938,112.938,108.387,109.465,158864.379026,0
+JBTM.US,D,20220630,000000,107.808,110.903,105.712,110.203,500589.17003415,0
+JBTM.US,D,20220701,000000,111.281,112.649,108.946,111.181,195656.49269042,0
+JBTM.US,D,20220705,000000,108.198,110.393,106.132,109.825,234930.47088499,0
+JBTM.US,D,20220706,000000,108.786,110.952,107.439,108.567,86125.809211672,0
+JBTM.US,D,20220707,000000,108.687,112.793,108.687,111.421,231995.71868119,0
+JBTM.US,D,20220708,000000,111.211,112.07,109.885,110.643,136352.25457578,0
+JBTM.US,D,20220711,000000,109.835,110.942,109.215,110.753,142588.47776335,0
+JBTM.US,D,20220712,000000,110.753,111.86,108.347,108.687,109968.5416942,0
+JBTM.US,D,20220713,000000,106.56,106.62,103.567,104.645,196654.44871466,0
+JBTM.US,D,20220714,000000,102.259,104.545,102.08,104.045,88314.098325046,0
+JBTM.US,D,20220715,000000,106.321,108.038,104.974,106.262,234626.87582942,0
+JBTM.US,D,20220718,000000,107.499,108.996,105.493,106.042,93949.143184759,0
+JBTM.US,D,20220719,000000,107.808,111.042,107.758,111.042,427746.39597632,0
+JBTM.US,D,20220720,000000,111.711,113.816,111.681,113.278,252259.43618526,0
+JBTM.US,D,20220721,000000,113.508,114.246,112.14,114.226,150100.20096982,0
+JBTM.US,D,20220722,000000,115.224,115.224,111.431,112.888,102422.75171581,0
+JBTM.US,D,20220725,000000,112.469,113.626,111.291,112.33,95217.629456523,0
+JBTM.US,D,20220726,000000,111.391,113.388,111.331,113.168,96129.416587096,0
+JBTM.US,D,20220727,000000,114.545,117.539,112.599,117.11,160089.78085094,0
+JBTM.US,D,20220728,000000,111.671,111.96,106.54,108.357,303362.59994415,0
+JBTM.US,D,20220729,000000,108.397,112.668,108.347,112.09,181157.07338656,0
+JBTM.US,D,20220801,000000,110.393,113.821,110.333,111.661,186532.60960142,0
+JBTM.US,D,20220802,000000,110.473,113.528,109.785,110.813,93221.717408061,0
+JBTM.US,D,20220803,000000,112.06,114.525,110.703,113.896,177116.15305953,0
+JBTM.US,D,20220804,000000,113.906,115.523,112.389,115.423,203960.76932579,0
+JBTM.US,D,20220805,000000,114.086,115.164,112.09,112.928,92055.431452032,0
+JBTM.US,D,20220808,000000,112.579,116.421,112.579,113.537,103527.91787517,0
+JBTM.US,D,20220809,000000,112.649,113.751,110.488,111.241,107375.45917341,0
+JBTM.US,D,20220810,000000,113.348,116.291,113.288,115.423,175615.21116767,0
+JBTM.US,D,20220811,000000,117.439,118.846,116.851,117.011,79919.644940499,0
+JBTM.US,D,20220812,000000,117.609,120.833,116.718,120.733,101073.10636978,0
+JBTM.US,D,20220815,000000,119.596,121.921,118.876,121.252,90613.605429072,0
+JBTM.US,D,20220816,000000,120.853,121.611,119.446,120.972,201929.78854154,0
+JBTM.US,D,20220817,000000,119.744,120.872,118.602,118.956,76982.888808953,0
+JBTM.US,D,20220818,000000,118.727,121.971,118.178,121.471,90894.155315402,0
+JBTM.US,D,20220819,000000,120.652,120.652,117.376,118.015,114293.21899848,0
+JBTM.US,D,20220822,000000,116.138,116.457,111.678,112.322,207663.59974071,0
+JBTM.US,D,20220823,000000,111.513,113.935,111.423,112.332,67285.661340969,0
+JBTM.US,D,20220824,000000,112.232,113.301,111.283,112.082,52873.240673133,0
+JBTM.US,D,20220825,000000,112.172,114.558,112.172,112.951,115158.20451231,0
+JBTM.US,D,20220826,000000,113.7,113.7,107.442,107.527,75252.738562047,0
+JBTM.US,D,20220829,000000,106.039,108.097,105.54,107.068,94892.114516544,0
+JBTM.US,D,20220830,000000,107.038,107.497,103.791,104.79,145395.65529243,0
+JBTM.US,D,20220831,000000,105.06,105.06,103.032,103.142,95912.276829723,0
+JBTM.US,D,20220901,000000,102.403,102.403,99.7312,100.216,218313.73387967,0
+JBTM.US,D,20220902,000000,101.824,104.321,99.4516,100.296,133378.96417851,0
+JBTM.US,D,20220906,000000,100.076,100.136,96.5698,98.5476,197894.46936583,0
+JBTM.US,D,20220907,000000,99.027,99.936,96.6897,99.7862,171030.86254588,0
+JBTM.US,D,20220908,000000,98.7873,99.8161,97.1392,99.7662,125786.31355716,0
+JBTM.US,D,20220909,000000,100.875,102.633,100.825,102.513,109551.81692271,0
+JBTM.US,D,20220912,000000,103.672,104.411,102.503,103.921,92049.876236745,0
+JBTM.US,D,20220913,000000,100.885,101.824,98.3179,98.6375,135082.90554949,0
+JBTM.US,D,20220914,000000,98.2879,98.5875,96.2352,97.0393,122111.12626405,0
+JBTM.US,D,20220915,000000,96.3201,97.6236,93.1238,93.1537,199845.69247514,0
+JBTM.US,D,20220916,000000,91.5356,93.1937,90.1272,91.2659,359531.6292772,0
+JBTM.US,D,20220919,000000,89.6777,93.0738,89.6777,92.5444,158498.58400184,0
+JBTM.US,D,20220920,000000,91.1161,92.7542,90.297,92.2148,190747.32632973,0
+JBTM.US,D,20220921,000000,93.1038,93.5333,90.3869,90.6566,150511.48396794,0
+JBTM.US,D,20220922,000000,89.9874,89.9973,85.8721,85.922,170848.65494921,0
+JBTM.US,D,20220923,000000,84.7134,85.3976,81.8866,83.1452,210552.89163063,0
+JBTM.US,D,20220926,000000,82.8655,84.8532,81.497,82.2961,172344.35906687,0
+JBTM.US,D,20220927,000000,84.0841,85.8221,83.275,85.5824,258190.16675134,0
+JBTM.US,D,20220928,000000,85.942,89.3731,85.6923,88.6189,190013.49023988,0
+JBTM.US,D,20220929,000000,87.0507,87.1306,85.1828,86.3115,180952.16629819,0
+JBTM.US,D,20220930,000000,86.821,88.8287,85.892,85.902,212667.30066443,0
+JBTM.US,D,20221003,000000,87.1806,90.9163,86.4014,89.6877,173686.88866645,0
+JBTM.US,D,20221004,000000,91.9851,94.3524,91.9851,93.6732,210640.99200704,0
+JBTM.US,D,20221005,000000,92.1549,95.1914,91.6654,93.9528,143096.03524005,0
+JBTM.US,D,20221006,000000,93.1438,95.0516,93.1438,93.9928,88222.515566202,0
+JBTM.US,D,20221007,000000,92.9839,94.2325,90.1122,90.9063,172174.1651579,0
+JBTM.US,D,20221010,000000,92.035,92.2348,90.2271,91.4157,127112.82490649,0
+JBTM.US,D,20221011,000000,90.267,92.7242,89.7277,91.6754,173118.24078236,0
+JBTM.US,D,20221012,000000,91.7553,92.1849,89.8162,90.7465,88267.566895047,0
+JBTM.US,D,20221013,000000,88.8786,94.0327,87.4552,93.3335,143513.51088735,0
+JBTM.US,D,20221014,000000,93.9628,95.2613,90.9563,91.0062,89814.329185392,0
+JBTM.US,D,20221017,000000,93.3236,95.5621,93.2736,94.8218,158927.07219619,0
+JBTM.US,D,20221018,000000,97.2391,98.9172,95.7308,97.0393,218393.82513095,0
+JBTM.US,D,20221019,000000,95.6109,97.0293,93.9428,94.9217,269079.57350349,0
+JBTM.US,D,20221020,000000,94.5022,95.4012,90.6566,90.8963,149856.73798873,0
+JBTM.US,D,20221021,000000,91.6854,93.788,90.4468,93.3935,171093.93440626,0
+JBTM.US,D,20221024,000000,94.5721,96.42,93.3435,95.5011,120420.1997214,0
+JBTM.US,D,20221025,000000,95.2014,97.8883,95.2014,96.7696,136469.48533727,0
+JBTM.US,D,20221026,000000,98.2679,98.2679,93.5932,94.0228,283567.0797194,0
+JBTM.US,D,20221027,000000,83.9043,92.6343,83.9043,88.6788,518417.65470711,0
+JBTM.US,D,20221028,000000,89.8275,92.6343,89.8275,92.4545,336552.44814433,0
+JBTM.US,D,20221031,000000,91.8952,92.2819,89.9174,91.0961,516358.30840857,0
+JBTM.US,D,20221101,000000,92.3946,95.6309,92.1948,92.934,363940.65266017,0
+JBTM.US,D,20221102,000000,91.8352,93.6881,88.6788,88.6888,231633.91010817,0
+JBTM.US,D,20221103,000000,87.5302,89.8275,86.831,88.4991,203680.06113017,0
+JBTM.US,D,20221104,000000,89.9374,91.4856,88.2893,90.4368,129592.65027425,0
+JBTM.US,D,20221107,000000,91.5356,92.7242,89.6677,92.2847,169030.58354516,0
+JBTM.US,D,20221108,000000,93.2536,94.3524,91.0262,92.2747,252821.04949365,0
+JBTM.US,D,20221109,000000,90.8664,91.2859,87.2904,88.0596,188332.57510364,0
+JBTM.US,D,20221110,000000,92.0051,96.1204,91.8552,94.4223,372476.37776533,0
+JBTM.US,D,20221111,000000,95.2514,96.6198,94.3224,95.0316,144694.85684373,0
+JBTM.US,D,20221114,000000,94.1826,95.3512,91.4007,91.4357,181149.39100446,0
+JBTM.US,D,20221115,000000,92.894,93.4934,90.9013,92.045,594782.66052131,0
+JBTM.US,D,20221116,000000,91.5056,91.9851,89.8076,90.297,168813.33602606,0
+JBTM.US,D,20221117,000000,88.3792,91.7553,88.2993,91.3458,228187.98402185,0
+JBTM.US,D,20221118,000000,93.1038,93.1038,90.5667,92.1649,162606.26405186,0
+JBTM.US,D,20221121,000000,91.4657,92.8441,89.8325,90.337,176266.82809831,0
+JBTM.US,D,20221122,000000,90.7964,92.4445,90.2171,91.9651,98616.357701064,0
+JBTM.US,D,20221123,000000,91.5755,92.3547,90.9313,91.5755,101805.99178329,0
+JBTM.US,D,20221125,000000,91.3758,92.934,91.3758,91.6654,66272.507012277,0
+JBTM.US,D,20221128,000000,89.7277,91.3758,87.2105,87.2904,208097.09363826,0
+JBTM.US,D,20221129,000000,86.9708,89.6977,86.836,88.6589,198176.79102659,0
+JBTM.US,D,20221130,000000,88.4791,91.8352,88.0096,91.7553,271428.24944728,0
+JBTM.US,D,20221201,000000,92.914,94.5721,91.5356,93.3535,202803.06192865,0
+JBTM.US,D,20221202,000000,92.2148,93.7231,91.6754,92.954,94484.650275657,0
+JBTM.US,D,20221205,000000,91.3358,91.7853,90.1222,91.136,140873.50301703,0
+JBTM.US,D,20221206,000000,91.4657,91.7454,90.2071,90.4568,160975.40594767,0
+JBTM.US,D,20221207,000000,90.6166,92.2947,89.0584,89.1084,103691.13961029,0
+JBTM.US,D,20221208,000000,89.8575,90.7365,89.1183,90.1372,88149.432299409,0
+JBTM.US,D,20221209,000000,89.9374,91.206,89.7177,89.8475,115843.98585139,0
+JBTM.US,D,20221212,000000,90.337,94.1027,90.2171,93.773,193303.2383862,0
+JBTM.US,D,20221213,000000,97.5288,97.5288,93.8929,94.3224,270196.84645885,0
+JBTM.US,D,20221214,000000,93.9828,95.521,90.2371,90.327,232287.65494674,0
+JBTM.US,D,20221215,000000,89.3181,89.3181,86.9758,87.67,203865.27214875,0
+JBTM.US,D,20221216,000000,86.16,89.37,86.16,88.58,1293054,0
+JBTM.US,D,20221219,000000,88.25,88.59,86.33,87.18,188045,0
+JBTM.US,D,20221220,000000,87.23,89.19,87.1772,88.35,234696,0
+JBTM.US,D,20221221,000000,89.32,91.38,89.1655,91.23,141111,0
+JBTM.US,D,20221222,000000,90.63,90.63,87.17,88.45,125182,0
+JBTM.US,D,20221223,000000,88.08,89.44,87.6827,89.2,68786,0
+JBTM.US,D,20221227,000000,89.14,91.28,88.78,90.35,123202,0
+JBTM.US,D,20221228,000000,90.03,91.32,88.03,88.32,82764,0
+JBTM.US,D,20221229,000000,89.54,92.28,89.0016,91.89,149976,0
+JBTM.US,D,20221230,000000,90.9,92.02,90.56,91.33,113248,0
+JBTM.US,D,20230103,000000,92.69,93.56,90.28,92.69,183530,0
+JBTM.US,D,20230104,000000,94.09,95.02,93.035,94.34,106528,0
+JBTM.US,D,20230105,000000,93.95,94.96,91.9,93.64,141530,0
+JBTM.US,D,20230106,000000,95.2,97.24,94.32,96.86,121319,0
+JBTM.US,D,20230109,000000,97.64,99.28,97.0542,97.4,109180,0
+JBTM.US,D,20230110,000000,96.85,97.75,96.32,97.47,177864,0
+JBTM.US,D,20230111,000000,98.38,100.75,98.3,99.9,196806,0
+JBTM.US,D,20230112,000000,101.26,102.58,99.68,102.53,138727,0
+JBTM.US,D,20230113,000000,101.9,102.63,100.85,101.75,191551,0
+JBTM.US,D,20230117,000000,102.27,102.66,101.25,101.55,185773,0
+JBTM.US,D,20230118,000000,101.57,103,98.56,98.69,170116,0
+JBTM.US,D,20230119,000000,98.16,98.38,96.09,96.79,170359,0
+JBTM.US,D,20230120,000000,97.32,99.99,97.12,98.85,137530,0
+JBTM.US,D,20230123,000000,99.53,102.33,98.36,102.08,84066,0
+JBTM.US,D,20230124,000000,101.02,102.88,100.7,102.17,68818,0
+JBTM.US,D,20230125,000000,101.38,104.6,99.94,104.24,229561,0
+JBTM.US,D,20230126,000000,105.2,107.56,104.23,106.98,191180,0
+JBTM.US,D,20230127,000000,106.86,109.74,106.55,109.33,100944,0
+JBTM.US,D,20230130,000000,107.74,109.535,106.7,106.71,140786,0
+JBTM.US,D,20230131,000000,106.9,111.81,106.62,111.73,192620,0
+JBTM.US,D,20230201,000000,111.51,113.14,109.375,112.04,122010,0
+JBTM.US,D,20230202,000000,112.86,116.02,112.86,114.93,146973,0
+JBTM.US,D,20230203,000000,113.75,115.7,113.01,113.91,165399,0
+JBTM.US,D,20230206,000000,113.27,113.68,110.03,110.79,145204,0
+JBTM.US,D,20230207,000000,110.05,111.76,108.76,111.41,129237,0
+JBTM.US,D,20230208,000000,110.27,112,107.48,108.32,134619,0
+JBTM.US,D,20230209,000000,109.11,110.38,105.805,105.84,126683,0
+JBTM.US,D,20230210,000000,105.58,108.56,105.42,107.89,85358,0
+JBTM.US,D,20230213,000000,108.19,110.2,108.19,109.8,101245,0
+JBTM.US,D,20230214,000000,108.71,110.18,107.97,109.26,73383,0
+JBTM.US,D,20230215,000000,108.44,112.39,108.44,112.39,183092,0
+JBTM.US,D,20230216,000000,110.05,112.42,108.82,110.58,106872,0
+JBTM.US,D,20230217,000000,110.59,112.72,109.83,112.39,130011,0
+JBTM.US,D,20230221,000000,109.65,109.65,103.67,106.25,380088,0
+JBTM.US,D,20230222,000000,106.18,111.15,106.18,109.79,402265,0
+JBTM.US,D,20230223,000000,110.5,111.31,107.44,109.53,151698,0
+JBTM.US,D,20230224,000000,107.88,108.84,106.96,108.28,154443,0
+JBTM.US,D,20230227,000000,109.43,111.09,108.67,110.58,154573,0
+JBTM.US,D,20230228,000000,110.39,112.47,110.39,110.89,142817,0
+JBTM.US,D,20230301,000000,110.48,112.43,109.65,110.2,100403,0
+JBTM.US,D,20230302,000000,109.06,112.29,109.01,112.15,84796,0
+JBTM.US,D,20230303,000000,112.67,114.73,111.295,114.11,133019,0
+JBTM.US,D,20230306,000000,114.17,114.17,107.9,109.73,211616,0
+JBTM.US,D,20230307,000000,109.72,110.67,108.615,108.75,137149,0
+JBTM.US,D,20230308,000000,109.29,109.98,108.07,109.03,91615,0
+JBTM.US,D,20230309,000000,109.37,110,107.19,107.52,104884,0
+JBTM.US,D,20230310,000000,106.83,106.83,104.075,105.02,269106,0
+JBTM.US,D,20230313,000000,102.67,106.2,102.23,104.7,293785,0
+JBTM.US,D,20230314,000000,108.17,109.65,104.36,106.81,158260,0
+JBTM.US,D,20230315,000000,103.45,103.91,101.0878,102.69,177012,0
+JBTM.US,D,20230316,000000,101.12,106.25,101.12,105.38,178618,0
+JBTM.US,D,20230317,000000,104.69,104.69,100.115,100.49,573587,0
+JBTM.US,D,20230320,000000,102.17,104.81,101.38,103.42,218768,0
+JBTM.US,D,20230321,000000,105.38,106.41,104.58,105.01,176572,0
+JBTM.US,D,20230322,000000,104.83,105.3,102.135,102.32,156838,0
+JBTM.US,D,20230323,000000,102.75,104.58,101.48,102.73,158003,0
+JBTM.US,D,20230324,000000,101.69,103.75,100.8,103.37,131889,0
+JBTM.US,D,20230327,000000,105.13,106.15,103.3975,104.76,139417,0
+JBTM.US,D,20230328,000000,104.17,106.38,104.045,106.13,142578,0
+JBTM.US,D,20230329,000000,107.35,107.35,105.87,106.94,121644,0
+JBTM.US,D,20230330,000000,107.92,108.46,106.69,107.88,97079,0
+JBTM.US,D,20230331,000000,108.79,110.435,108.365,109.29,204002,0
+JBTM.US,D,20230403,000000,109.04,109.5,108.03,108.58,151022,0
+JBTM.US,D,20230404,000000,108.31,108.31,101.95,102.97,182338,0
+JBTM.US,D,20230405,000000,102.04,102.81,101.31,102.33,117985,0
+JBTM.US,D,20230406,000000,102.74,103.16,101.7,102.35,123254,0
+JBTM.US,D,20230410,000000,101.6,104.52,101.6,104.06,107892,0
+JBTM.US,D,20230411,000000,104.54,105.85,104.51,104.99,115849,0
+JBTM.US,D,20230412,000000,106.2,106.2,104.05,104.41,76502,0
+JBTM.US,D,20230413,000000,104.65,106.02,104.145,105.39,97829,0
+JBTM.US,D,20230414,000000,105.19,107.625,104.75,105.37,111722,0
+JBTM.US,D,20230417,000000,105.89,106.34,104.74,106.18,86274,0
+JBTM.US,D,20230418,000000,107.47,108.4,106.53,106.62,83755,0
+JBTM.US,D,20230419,000000,105.85,107.36,105.62,107.22,119485,0
+JBTM.US,D,20230420,000000,106.24,107.79,106.1,107.56,130278,0
+JBTM.US,D,20230421,000000,108.09,108.205,106.46,107.49,116299,0
+JBTM.US,D,20230424,000000,107.55,108.595,106.69,107.5,134292,0
+JBTM.US,D,20230425,000000,105.87,106.995,102.11,102.47,286061,0
+JBTM.US,D,20230426,000000,101,106.55,99.27,105.14,328841,0
+JBTM.US,D,20230427,000000,105.27,110.33,105.04,110.15,151608,0
+JBTM.US,D,20230428,000000,109.88,110.7,107.325,108.71,141762,0
+JBTM.US,D,20230501,000000,108.83,110.2098,106.55,107.35,168780,0
+JBTM.US,D,20230502,000000,107.01,107.27,104.285,106.66,128267,0
+JBTM.US,D,20230503,000000,107,109.19,106.31,106.43,161849,0
+JBTM.US,D,20230504,000000,105.43,105.98,102.795,103.36,145746,0
+JBTM.US,D,20230505,000000,105.27,106.15,104.46,105.66,126808,0
+JBTM.US,D,20230508,000000,106.26,106.26,104.11,105.18,70726,0
+JBTM.US,D,20230509,000000,104.48,104.77,103.02,103.62,113063,0
+JBTM.US,D,20230510,000000,105.6,105.6,102.55,103.66,67703,0
+JBTM.US,D,20230511,000000,102.52,104.48,102.49,103.74,69747,0
+JBTM.US,D,20230512,000000,104.49,104.82,101.52,102.62,65652,0
+JBTM.US,D,20230515,000000,103.16,105.1,103.04,104.51,119325,0
+JBTM.US,D,20230516,000000,103.41,104.05,102.1,102.22,76301,0
+JBTM.US,D,20230517,000000,103.16,104.84,102.55,104.09,148393,0
+JBTM.US,D,20230518,000000,103.63,105.21,103.5,105.04,203980,0
+JBTM.US,D,20230519,000000,106.72,107,104.22,104.65,91132,0
+JBTM.US,D,20230522,000000,104.88,106.01,103.48,104.76,100067,0
+JBTM.US,D,20230523,000000,104.21,105.59,102.68,103.92,90092,0
+JBTM.US,D,20230524,000000,102.83,102.905,101.62,102.15,98666,0
+JBTM.US,D,20230525,000000,101.67,102.98,101.36,102.84,76830,0
+JBTM.US,D,20230526,000000,102.68,106.28,102.68,105.67,114256,0
+JBTM.US,D,20230530,000000,106.88,110.15,105.68,110.01,289069,0
+JBTM.US,D,20230531,000000,108.94,110.325,105.8275,106.61,571023,0
+JBTM.US,D,20230601,000000,106.19,109.16,104.63,108.36,184075,0
+JBTM.US,D,20230602,000000,110.34,116.27,110.34,115.99,248541,0
+JBTM.US,D,20230605,000000,114.92,114.92,111.19,112.91,193714,0
+JBTM.US,D,20230606,000000,112.29,116.83,112.29,116.13,180267,0
+JBTM.US,D,20230607,000000,117.21,120.56,117.21,119.26,260625,0
+JBTM.US,D,20230608,000000,118.52,120.185,117.3,118.75,209031,0
+JBTM.US,D,20230609,000000,118.89,119.26,117.23,118.6,80795,0
+JBTM.US,D,20230612,000000,118.31,120.82,117.28,119.79,140541,0
+JBTM.US,D,20230613,000000,120.27,121.99,120.27,121.58,179211,0
+JBTM.US,D,20230614,000000,122.19,122.225,117.175,117.82,198901,0
+JBTM.US,D,20230615,000000,117.48,119.19,117.36,118.78,211116,0
+JBTM.US,D,20230616,000000,120,120,117.35,119.42,542720,0
+JBTM.US,D,20230620,000000,118.75,123.05,118.75,122.56,165545,0
+JBTM.US,D,20230621,000000,121.94,123.12,119.91,121.43,149298,0
+JBTM.US,D,20230622,000000,121.39,121.39,118.8,119.15,140766,0
+JBTM.US,D,20230623,000000,116.51,118.42,115.67,116.39,202326,0
+JBTM.US,D,20230626,000000,115.93,118.45,115.93,116.81,128538,0
+JBTM.US,D,20230627,000000,117.24,120.065,116.48,119.86,89976,0
+JBTM.US,D,20230628,000000,120.05,120.289,118.69,118.95,66988,0
+JBTM.US,D,20230629,000000,118.99,121.9755,118.99,121.43,77998,0
+JBTM.US,D,20230630,000000,122.71,123.29,121.21,121.3,103763,0
+JBTM.US,D,20230703,000000,120.72,122.99,120.64,122.99,47794,0
+JBTM.US,D,20230705,000000,121.56,125.88,118.385,118.71,330409,0
+JBTM.US,D,20230706,000000,117.39,117.84,115.19,116.87,69862,0
+JBTM.US,D,20230707,000000,117.17,119.69,117.17,117.6,76078,0
+JBTM.US,D,20230710,000000,117.18,120.11,116.2,119.69,94459,0
+JBTM.US,D,20230711,000000,120.36,121.595,118.82,119.9,88477,0
+JBTM.US,D,20230712,000000,122.76,123.25,120.4,120.98,184922,0
+JBTM.US,D,20230713,000000,121.49,122.32,119.895,121.73,85542,0
+JBTM.US,D,20230714,000000,120.46,120.46,116.5,116.57,162385,0
+JBTM.US,D,20230717,000000,116.25,118.725,116.04,116.68,137098,0
+JBTM.US,D,20230718,000000,116.99,118.74,116.24,117.27,102685,0
+JBTM.US,D,20230719,000000,117.31,117.58,115.6,116.18,90601,0
+JBTM.US,D,20230720,000000,116.62,118.34,114.7,117.54,102446,0
+JBTM.US,D,20230721,000000,118.3,118.31,115.88,116,89024,0
+JBTM.US,D,20230724,000000,116.18,117.24,114.54,116.24,116202,0
+JBTM.US,D,20230725,000000,114.88,116.73,114.7296,116.44,120394,0
+JBTM.US,D,20230726,000000,115.91,119.98,115.91,119.31,148070,0
+JBTM.US,D,20230727,000000,119.38,119.46,118.07,118.5,227385,0
+JBTM.US,D,20230728,000000,119.49,121.6838,119.49,120.83,88878,0
+JBTM.US,D,20230731,000000,120.83,123.82,120.83,123.61,116020,0
+JBTM.US,D,20230801,000000,122.96,123.23,119.08,120.54,209768,0
+JBTM.US,D,20230802,000000,116.64,120.2,114.51,114.55,135959,0
+JBTM.US,D,20230803,000000,112.91,114.3,111.36,111.73,212582,0
+JBTM.US,D,20230804,000000,111.74,112.68,110.4,110.99,110492,0
+JBTM.US,D,20230807,000000,110.91,112.715,110.91,112.32,125240,0
+JBTM.US,D,20230808,000000,110.39,111.69,108.59,111,121960,0
+JBTM.US,D,20230809,000000,111.05,111.68,109.62,111.37,81926,0
+JBTM.US,D,20230810,000000,111.57,113.18,111.22,112.09,143265,0
+JBTM.US,D,20230811,000000,111.4,112.09,110.29,111.6,141950,0
+JBTM.US,D,20230814,000000,110.9,111.6805,109.59,109.92,142790,0
+JBTM.US,D,20230815,000000,109.54,110.35,109.19,109.86,163938,0
+JBTM.US,D,20230816,000000,109.97,110.895,109.04,109.04,116601,0
+JBTM.US,D,20230817,000000,109.32,109.84,108.74,108.84,162154,0
+JBTM.US,D,20230818,000000,107.91,108.92,107.28,107.34,171669,0
+JBTM.US,D,20230821,000000,107.15,107.83,106.77,106.91,169059,0
+JBTM.US,D,20230822,000000,107.56,108.125,106.1265,107.44,179803,0
+JBTM.US,D,20230823,000000,107.8,109.57,107.142,109.16,130692,0
+JBTM.US,D,20230824,000000,108.37,110.515,108.37,109.73,137761,0
+JBTM.US,D,20230825,000000,110.88,110.88,107.69,108.91,107768,0
+JBTM.US,D,20230828,000000,109.49,111.78,109.49,110.52,75939,0
+JBTM.US,D,20230829,000000,110.22,111.23,109.88,110.52,98864,0
+JBTM.US,D,20230830,000000,109.94,112.08,109.65,109.99,147448,0
+JBTM.US,D,20230831,000000,110,111.71,109.72,109.91,102833,0
+JBTM.US,D,20230901,000000,110.92,111.67,110.42,110.89,84162,0
+JBTM.US,D,20230905,000000,109.53,109.53,106.3,106.5,174699,0
+JBTM.US,D,20230906,000000,106.73,107.425,105.74,107.21,92189,0
+JBTM.US,D,20230907,000000,107,107,104.985,106.47,100190,0
+JBTM.US,D,20230908,000000,105.93,107.32,105.41,105.76,128570,0
+JBTM.US,D,20230911,000000,107.03,108.29,106.21,108.09,154272,0
+JBTM.US,D,20230912,000000,107.69,109.08,107.5375,108.07,107853,0
+JBTM.US,D,20230913,000000,107.8,110.39,107.045,109.64,199243,0
+JBTM.US,D,20230914,000000,110.65,111.425,109.25,109.94,96608,0
+JBTM.US,D,20230915,000000,109.62,109.62,107.42,109.01,592895,0
+JBTM.US,D,20230918,000000,108.51,110.02,107.89,107.98,85162,0
+JBTM.US,D,20230919,000000,107.74,108.63,106.81,107.17,94027,0
+JBTM.US,D,20230920,000000,108.14,108.9,105.3,105.37,85360,0
+JBTM.US,D,20230921,000000,104.36,105.62,103.995,104.51,108270,0
+JBTM.US,D,20230922,000000,104.69,105.05,103.73,103.81,62740,0
+JBTM.US,D,20230925,000000,103.05,105.285,103.05,103.98,83837,0
+JBTM.US,D,20230926,000000,103.08,104.08,103.03,103.19,103624,0
+JBTM.US,D,20230927,000000,104.28,105.2309,103.13,104.16,70299,0
+JBTM.US,D,20230928,000000,104.38,106.1,104.19,105.41,141252,0
+JBTM.US,D,20230929,000000,106.04,106.24,104.53,105.14,129521,0
+JBTM.US,D,20231002,000000,104.66,105.015,103.69,104.08,127947,0
+JBTM.US,D,20231003,000000,103.32,104.45,103.32,103.5,153212,0
+JBTM.US,D,20231004,000000,103.22,103.86,101.24,103.58,141096,0
+JBTM.US,D,20231005,000000,103.58,103.92,102.86,103.28,143748,0
+JBTM.US,D,20231006,000000,102.69,105.25,102.69,103.4,118483,0
+JBTM.US,D,20231009,000000,102.15,103.9822,101.941,103.14,90867,0
+JBTM.US,D,20231010,000000,103.57,105.385,103.57,104,97437,0
+JBTM.US,D,20231011,000000,104.07,105.0255,102.68,103.44,75899,0
+JBTM.US,D,20231012,000000,103.34,103.34,101.46,102.58,179751,0
+JBTM.US,D,20231013,000000,102.75,103.37,100.475,100.68,119229,0
+JBTM.US,D,20231016,000000,101.5,102.27,101.1659,101.7,164632,0
+JBTM.US,D,20231017,000000,101.16,104.7963,101.16,103.41,129263,0
+JBTM.US,D,20231018,000000,102.14,102.14,100.06,100.55,128813,0
+JBTM.US,D,20231019,000000,100.02,102.07,98.89,99.27,157813,0
+JBTM.US,D,20231020,000000,100.3,100.76,97.05,97.13,158020,0
+JBTM.US,D,20231023,000000,97.02,97.619,95.33,95.42,182961,0
+JBTM.US,D,20231024,000000,95.95,96.75,94.53,96.23,146224,0
+JBTM.US,D,20231025,000000,99.79,106.41,99.7001,105.89,383835,0
+JBTM.US,D,20231026,000000,105.35,106.18,103.17,103.61,279228,0
+JBTM.US,D,20231027,000000,104,104,99.635,100.1,196175,0
+JBTM.US,D,20231030,000000,101.75,102.09,100.15,101.85,137969,0
+JBTM.US,D,20231031,000000,102.03,104.26,101.36,104.02,162035,0
+JBTM.US,D,20231101,000000,103.33,103.8335,102.3,103.58,163517,0
+JBTM.US,D,20231102,000000,105.75,106.64,104.42,106.17,167070,0
+JBTM.US,D,20231103,000000,108.76,108.76,107.06,107.8,115806,0
+JBTM.US,D,20231106,000000,107.12,107.175,105.68,106.07,188410,0
+JBTM.US,D,20231107,000000,105.21,105.575,102.85,102.92,109692,0
+JBTM.US,D,20231108,000000,103.6,104.52,102.53,104.12,116032,0
+JBTM.US,D,20231109,000000,104.7,105.05,103.18,103.31,112728,0
+JBTM.US,D,20231110,000000,103.86,104.29,102.51,103.31,126091,0
+JBTM.US,D,20231113,000000,103.15,103.69,102.05,103.47,133688,0
+JBTM.US,D,20231114,000000,106.43,108.85,106.21,108.47,260143,0
+JBTM.US,D,20231115,000000,108.16,109.91,106.53,106.58,147115,0
+JBTM.US,D,20231116,000000,106.91,107.005,104.46,105.66,100309,0
+JBTM.US,D,20231117,000000,106.83,107.19,105.91,106.96,131127,0
+JBTM.US,D,20231120,000000,107,107,105.64,106.45,99904,0
+JBTM.US,D,20231121,000000,105.88,106.63,105.725,106.25,81260,0
+JBTM.US,D,20231122,000000,107,107.84,106.47,106.68,99946,0
+JBTM.US,D,20231124,000000,106.39,107.91,106.29,107.65,211605,0
+JBTM.US,D,20231127,000000,107.17,107.58,106.03,107.24,172446,0
+JBTM.US,D,20231128,000000,106.7,107.36,104.81,104.94,125357,0
+JBTM.US,D,20231129,000000,105.85,106.6,103.45,103.94,227688,0
+JBTM.US,D,20231130,000000,104.81,105.47,102.38,103.3,189092,0
+JBTM.US,D,20231201,000000,103.64,105.49,102.86,105.37,280905,0
+JBTM.US,D,20231204,000000,105.05,106.21,104.98,105.39,154299,0
+JBTM.US,D,20231205,000000,105.46,105.46,103.4,103.72,143369,0
+JBTM.US,D,20231206,000000,104.22,105.45,103.54,103.58,116197,0
+JBTM.US,D,20231207,000000,103.93,105.04,102.69,104.96,132170,0
+JBTM.US,D,20231208,000000,104.71,106.38,104.13,104.94,131066,0
+JBTM.US,D,20231211,000000,104.94,105.94,104.5,105.35,140296,0
+JBTM.US,D,20231212,000000,105.06,105.26,103.89,104.35,144385,0
+JBTM.US,D,20231213,000000,104.42,106.19,103.275,105.95,195513,0
+JBTM.US,D,20231214,000000,108.22,108.95,106.27,108.23,320244,0
+JBTM.US,D,20231215,000000,108.59,109.555,105.055,105.74,780435,0
+JBTM.US,D,20231218,000000,106.56,107.29,105.03,105.05,304773,0
+JBTM.US,D,20231219,000000,105.62,106.09,103.9,104.49,444371,0
+JBTM.US,D,20231220,000000,104.29,105.04,101.08,101.49,279909,0
+JBTM.US,D,20231221,000000,102.18,103.18,100.93,101.96,197987,0
+JBTM.US,D,20231222,000000,101.96,103.04,100.7024,101.46,158778,0
+JBTM.US,D,20231226,000000,101.7,101.74,100.31,100.9,229634,0
+JBTM.US,D,20231227,000000,100.8,101.4,99.805,100.31,168648,0
+JBTM.US,D,20231228,000000,99.75,101.23,98.67,101.23,267778,0
+JBTM.US,D,20231229,000000,101.2,101.46,99.37,99.45,134998,0
+JBTM.US,D,20240102,000000,98.75,99.62,96.31,96.65,197615,0
+JBTM.US,D,20240103,000000,96.27,96.27,92.29,92.31,232105,0
+JBTM.US,D,20240104,000000,92,93.3,91.25,91.59,233810,0
+JBTM.US,D,20240105,000000,90.83,92.45,90.21,92.05,212025,0
+JBTM.US,D,20240108,000000,91.61,92.88,91.395,92.66,218271,0
+JBTM.US,D,20240109,000000,91.39,92.8,90.28,92.66,180018,0
+JBTM.US,D,20240110,000000,92.62,93.42,91.8,93.3,128966,0
+JBTM.US,D,20240111,000000,93.17,93.71,91.74,93.49,148813,0
+JBTM.US,D,20240112,000000,94.66,94.66,93.175,93.86,110620,0
+JBTM.US,D,20240116,000000,92.83,93.68,91.945,91.96,255129,0
+JBTM.US,D,20240117,000000,91,91.475,90.18,90.4,170409,0
+JBTM.US,D,20240118,000000,90.87,91.56,90.31,91.14,120245,0
+JBTM.US,D,20240119,000000,91.68,99.67,89.96,99.26,553362,0
+JBTM.US,D,20240122,000000,99.5,100.155,98.04,99.73,546012,0
+JBTM.US,D,20240123,000000,101.06,102.66,100.395,102.4,311583,0
+JBTM.US,D,20240124,000000,103.19,103.19,99.18,99.57,217020,0
+JBTM.US,D,20240125,000000,101.21,101.81,99.89,101.47,169565,0
+JBTM.US,D,20240126,000000,102,102.645,101.27,102.2,184522,0
+JBTM.US,D,20240129,000000,101.92,103.89,101.5,103.68,175773,0
+JBTM.US,D,20240130,000000,103.02,103.41,99.845,100.95,204658,0
+JBTM.US,D,20240131,000000,100.98,101.895,98.7,98.76,150155,0
+JBTM.US,D,20240201,000000,99.41,100.84,97.78,100.79,169212,0
+JBTM.US,D,20240202,000000,99.55,100.64,98.91,99.94,98422,0
+JBTM.US,D,20240205,000000,98.63,99.41,97.75,98.14,139186,0
+JBTM.US,D,20240206,000000,97.94,99.81,97.69,98.63,100359,0
+JBTM.US,D,20240207,000000,99.02,101.271,98.025,100.34,124684,0
+JBTM.US,D,20240208,000000,100.25,101.92,99.94,101.76,112484,0
+JBTM.US,D,20240209,000000,102,103.6,101.8,103.28,131981,0
+JBTM.US,D,20240212,000000,102.89,104.2499,102.89,103.59,132042,0
+JBTM.US,D,20240213,000000,100.46,101.58,98.745,99.26,266504,0
+JBTM.US,D,20240214,000000,100.91,103.65,99.205,103.18,233126,0
+JBTM.US,D,20240215,000000,103.98,105.15,101.64,105.05,202952,0
+JBTM.US,D,20240216,000000,104.1,104.8,102.33,103.41,221634,0
+JBTM.US,D,20240220,000000,101.69,103.3,101.23,102.77,181692,0
+JBTM.US,D,20240221,000000,104,104.875,96.07,97.24,394787,0
+JBTM.US,D,20240222,000000,97.99,99.86,96.63,99.85,341325,0
+JBTM.US,D,20240223,000000,100.02,100.45,98.38,98.96,140268,0
+JBTM.US,D,20240226,000000,98.54,103.53,98.2301,103.33,228699,0
+JBTM.US,D,20240227,000000,103.68,104.825,101.405,101.84,303964,0
+JBTM.US,D,20240228,000000,100.95,101.92,100.95,101.26,126669,0
+JBTM.US,D,20240229,000000,102.99,103.0504,100.91,101.48,163371,0
+JBTM.US,D,20240301,000000,101.49,102.47,100.945,101.77,126959,0
+JBTM.US,D,20240304,000000,101.5,102.435,100.25,100.43,118487,0
+JBTM.US,D,20240305,000000,100,100.96,98.35,98.45,107115,0
+JBTM.US,D,20240306,000000,99.46,100.385,98.865,99.99,104374,0
+JBTM.US,D,20240307,000000,100.48,104.004,100.17,101.4,215902,0
+JBTM.US,D,20240308,000000,102.51,105.6,102.505,104.11,343848,0
+JBTM.US,D,20240311,000000,103.9,104.11,101.165,102.53,210634,0
+JBTM.US,D,20240312,000000,102.43,104.735,101.7232,104.34,151834,0
+JBTM.US,D,20240313,000000,103.98,105.33,102.05,104.8,182924,0
+JBTM.US,D,20240314,000000,104.68,104.68,100.81,101.41,188126,0
+JBTM.US,D,20240315,000000,100.51,102.4829,100.51,102.03,359275,0
+JBTM.US,D,20240318,000000,102.06,102.7855,99.26,99.34,166008,0
+JBTM.US,D,20240319,000000,98.88,100.75,98.88,100.23,139932,0
+JBTM.US,D,20240320,000000,99.67,100.7,99.32,99.74,163650,0
+JBTM.US,D,20240321,000000,100.95,102.5615,100.235,101.58,180219,0
+JBTM.US,D,20240322,000000,101.76,101.76,99.81,100.64,103957,0
+JBTM.US,D,20240325,000000,101.16,101.16,98.53,98.76,214502,0
+JBTM.US,D,20240326,000000,99.45,100.32,97.855,100.24,151015,0
+JBTM.US,D,20240327,000000,101.25,104.87,101.25,104.56,169154,0
+JBTM.US,D,20240328,000000,104.92,105.85,104.3,104.89,138022,0
+JBTM.US,D,20240401,000000,104.93,104.93,100.93,101.42,162335,0
+JBTM.US,D,20240402,000000,100.55,101.165,98.19,98.79,194072,0
+JBTM.US,D,20240403,000000,97.96,100.04,97.96,99.45,146701,0
+JBTM.US,D,20240404,000000,101.09,101.59,99.93,101.07,184266,0
+JBTM.US,D,20240405,000000,97,99.22,94.9,98.89,712768,0
+JBTM.US,D,20240408,000000,100.05,100.205,94.71,94.77,394919,0
+JBTM.US,D,20240409,000000,95,97.265,94.68,97.07,280726,0
+JBTM.US,D,20240410,000000,95,96.185,93.43,93.64,272194,0
+JBTM.US,D,20240411,000000,93.9,95.9,93.31,95.73,233475,0
+JBTM.US,D,20240412,000000,95.74,95.815,92.21,92.63,270150,0
+JBTM.US,D,20240415,000000,93,93.98,92.02,93.06,291248,0
+JBTM.US,D,20240416,000000,91.96,92.25,90.45,90.57,228137,0
+JBTM.US,D,20240417,000000,91.02,91.99,90.18,90.18,226049,0
+JBTM.US,D,20240418,000000,90.85,91.42,88.97,89.71,265670,0
+JBTM.US,D,20240419,000000,89.66,92.19,89.66,91.78,228205,0
+JBTM.US,D,20240422,000000,92.2,92.43,89.09,90.36,428235,0
+JBTM.US,D,20240423,000000,90.36,92.29,89.8852,91.58,142226,0
+JBTM.US,D,20240424,000000,92.86,92.86,89.34,90.17,232327,0
+JBTM.US,D,20240425,000000,89.09,89.685,88.03,88.61,340999,0
+JBTM.US,D,20240426,000000,88.95,91.015,88.69,90.8,294450,0
+JBTM.US,D,20240429,000000,91.35,91.515,89.85,90.4,155085,0
+JBTM.US,D,20240430,000000,89.61,90.61,88.94,89.09,164087,0
+JBTM.US,D,20240501,000000,89.15,90.14,88.57,88.84,409988,0
+JBTM.US,D,20240502,000000,89.5,92.59,88.03,90.38,436981,0
+JBTM.US,D,20240503,000000,91.65,91.84,90.54,91.14,296149,0
+JBTM.US,D,20240506,000000,91.75,92.715,91.28,92.11,173457,0
+JBTM.US,D,20240507,000000,91.98,93.435,91.3,93,132420,0
+JBTM.US,D,20240508,000000,92.49,92.615,91.12,91.78,220004,0
+JBTM.US,D,20240509,000000,92.09,93.88,91.56,93.58,149149,0
+JBTM.US,D,20240510,000000,94,94.79,93.5,94.38,333254,0
+JBTM.US,D,20240513,000000,95.15,95.745,93.12,93.23,256487,0
+JBTM.US,D,20240514,000000,94.65,95.84,93.955,94.98,348634,0
+JBTM.US,D,20240515,000000,95.76,96.14,94.665,95.85,324117,0
+JBTM.US,D,20240516,000000,95.93,96.1,92.84,93.49,232411,0
+JBTM.US,D,20240517,000000,93.77,94.26,93,93.55,202523,0
+JBTM.US,D,20240520,000000,93.41,94.1499,93,93.06,136388,0
+JBTM.US,D,20240521,000000,92.82,94.49,91.85,94.43,319565,0
+JBTM.US,D,20240522,000000,93.71,94.255,92.61,94.05,282282,0
+JBTM.US,D,20240523,000000,94.16,94.98,91.57,92.45,252529,0
+JBTM.US,D,20240524,000000,93.02,93.56,92.25,93.44,266528,0
+JBTM.US,D,20240528,000000,93.91,94.195,92.91,93.45,241641,0
+JBTM.US,D,20240529,000000,91.96,93.97,91.8019,93.24,358724,0
+JBTM.US,D,20240530,000000,93.73,95.21,93.73,95.19,288493,0
+JBTM.US,D,20240531,000000,95.61,96.48,93.51,95.53,271314,0
+JBTM.US,D,20240603,000000,96.41,96.505,93.175,94.72,254940,0
+JBTM.US,D,20240604,000000,93.97,95.46,93.06,94.39,558225,0
+JBTM.US,D,20240605,000000,94.73,95.04,93.13,94.21,269879,0
+JBTM.US,D,20240606,000000,93.94,94.72,93.3,94.38,158586,0
+JBTM.US,D,20240607,000000,93.68,93.91,92.27,92.37,157144,0
+JBTM.US,D,20240610,000000,90.97,94.53,90.97,94.42,498868,0
+JBTM.US,D,20240611,000000,93.65,95.95,93.1,94.97,403464,0
+JBTM.US,D,20240612,000000,97.15,98.25,95.84,96.88,348249,0
+JBTM.US,D,20240613,000000,96.75,98.39,95.49,98.23,347685,0
+JBTM.US,D,20240614,000000,96.8,98.09,95.73,97.03,597207,0
+JBTM.US,D,20240617,000000,96.35,100.19,95.93,100.1,290600,0
+JBTM.US,D,20240618,000000,100.31,101.3,99.26,100.53,343141,0
+JBTM.US,D,20240620,000000,99.63,100.99,97.96,99.53,368659,0
+JBTM.US,D,20240621,000000,99.66,100.18,98.26,99.13,636549,0
+JBTM.US,D,20240624,000000,99.62,99.62,97.81,97.92,214429,0
+JBTM.US,D,20240625,000000,97.71,98.27,95.69,96.47,160902,0
+JBTM.US,D,20240626,000000,95.93,96.84,94.13,95.31,326737,0
+JBTM.US,D,20240627,000000,95.5,97.1,94.77,96.99,148049,0
+JBTM.US,D,20240628,000000,97.76,97.76,94.57,94.97,1448752,0
+JBTM.US,D,20240701,000000,95.45,96.1,90.31,90.36,350569,0
+JBTM.US,D,20240702,000000,90.36,91.62,90.03,90.68,222912,0
+JBTM.US,D,20240703,000000,91.39,91.48,90.34,91.31,145128,0
+JBTM.US,D,20240705,000000,90.69,91.01,89.835,90.55,182827,0
+JBTM.US,D,20240708,000000,91.12,92.02,91.01,91.5,207477,0
+JBTM.US,D,20240709,000000,91.35,91.35,88.76,88.78,146412,0
+JBTM.US,D,20240710,000000,89.58,91,88.31,90.62,199771,0
+JBTM.US,D,20240711,000000,92.07,94.58,89.87,93.98,218734,0
+JBTM.US,D,20240712,000000,95.6,95.6,94.01,94.63,150532,0
+JBTM.US,D,20240715,000000,95.41,96.64,94.81,95.72,220514,0
+JBTM.US,D,20240716,000000,96.83,98.85,96.6,98.77,300220,0
+JBTM.US,D,20240717,000000,97.97,100.37,97.97,99.72,226253,0
+JBTM.US,D,20240718,000000,99.01,103.79,99.01,102.23,1089792,0
+JBTM.US,D,20240719,000000,101.65,102.27,99.955,101.09,463295,0
+JBTM.US,D,20240722,000000,101.27,105.14,100.15,104.4,293091,0
+JBTM.US,D,20240723,000000,103.78,104.51,102.08,102.45,277746,0
+JBTM.US,D,20240724,000000,102.1,102.795,99.275,99.35,271853,0
+JBTM.US,D,20240725,000000,99.97,101.03,97.88,98.81,336864,0
+JBTM.US,D,20240726,000000,100.72,102.01,100.08,100.5,222771,0
+JBTM.US,D,20240729,000000,100.82,100.9681,97.06,97.41,421930,0
+JBTM.US,D,20240730,000000,97.98,97.98,96.07,96.65,372764,0
+JBTM.US,D,20240731,000000,95.14,101.06,93.3,98.38,470616,0
+JBTM.US,D,20240801,000000,98.51,99.56,94.87,95.3,455450,0
+JBTM.US,D,20240802,000000,92.09,94.14,91,93.87,243367,0
+JBTM.US,D,20240805,000000,89.83,92.17,89.04,90.04,214789,0
+JBTM.US,D,20240806,000000,89.9,91.12,89.1101,89.54,324936,0
+JBTM.US,D,20240807,000000,90.71,91.28,88.35,88.66,267415,0
+JBTM.US,D,20240808,000000,89.58,90.59,88.6268,90,173027,0
+JBTM.US,D,20240809,000000,89.91,90.68,89.01,90.43,175745,0
+JBTM.US,D,20240812,000000,89.83,90.335,88.29,88.44,146316,0
+JBTM.US,D,20240813,000000,89.56,89.56,87.57,88.64,179437,0
+JBTM.US,D,20240814,000000,88.9,88.9,86.89,87.26,158511,0
+JBTM.US,D,20240815,000000,89.09,90.34,87.06,89.38,254104,0
+JBTM.US,D,20240816,000000,89.04,90.14,88.47,89.52,121213,0
+JBTM.US,D,20240819,000000,89.47,91.8,89.2,91.79,222617,0
+JBTM.US,D,20240820,000000,91.31,91.43,88.58,88.61,247211,0
+JBTM.US,D,20240821,000000,89.28,89.42,88.155,88.61,209949,0
+JBTM.US,D,20240822,000000,88.62,88.715,86.745,86.81,179982,0
+JBTM.US,D,20240823,000000,87.36,90.6,87.0408,90.14,217484,0
+JBTM.US,D,20240826,000000,90.91,91.72,90.09,90.3,198000,0
+JBTM.US,D,20240827,000000,90.2,91.35,89.35,89.45,173785,0
+JBTM.US,D,20240828,000000,89.61,89.925,88.31,88.47,129255,0
+JBTM.US,D,20240829,000000,89.31,90.42,88.5502,89.76,170168,0
+JBTM.US,D,20240830,000000,89.88,91.87,89.35,89.84,357152,0
+JBTM.US,D,20240903,000000,89.02,89.73,86.39,87.54,221271,0
+JBTM.US,D,20240904,000000,86.75,89.305,86.12,89.23,209949,0
+JBTM.US,D,20240905,000000,89.65,89.65,87.77,88.37,182171,0
+JBTM.US,D,20240906,000000,88.69,89.51,86.92,87.85,291146,0
+JBTM.US,D,20240909,000000,87.46,88.35,86.23,86.92,197762,0
+JBTM.US,D,20240910,000000,87.11,87.81,84.7,84.93,307054,0
+JBTM.US,D,20240911,000000,84.81,85.6,82.64,85.56,544542,0
+JBTM.US,D,20240912,000000,86.1,87.29,85.1,87.23,206805,0
+JBTM.US,D,20240913,000000,88.48,89.725,87.76,89.62,233371,0
+JBTM.US,D,20240916,000000,90.38,90.38,89.11,89.72,345555,0
+JBTM.US,D,20240917,000000,90.94,91.965,90.47,90.56,210064,0
+JBTM.US,D,20240918,000000,90.47,93.635,89.905,91.42,202367,0
+JBTM.US,D,20240919,000000,93.67,94.78,92.1,92.65,173451,0
+JBTM.US,D,20240920,000000,92.05,92.38,91.015,91.2,530901,0
+JBTM.US,D,20240923,000000,91.75,92.37,91.025,91.95,243210,0
+JBTM.US,D,20240924,000000,92.33,94.065,91.85,93.83,298864,0
+JBTM.US,D,20240925,000000,94,94.32,92.33,93.87,293516,0
+JBTM.US,D,20240926,000000,95,97.52,94,97.32,296854,0
+JBTM.US,D,20240927,000000,98.21,99.43,96.99,97.82,285342,0
+JBTM.US,D,20240930,000000,97.985,98.6,97.06,98.51,293284,0
+JBTM.US,D,20241001,000000,98.47,99.43,96.82,99.33,252896,0
+JBTM.US,D,20241002,000000,99.3,100.015,97.69,99.3,309187,0
+JBTM.US,D,20241003,000000,98.37,98.655,96.91,97.76,253393,0
+JBTM.US,D,20241004,000000,99.31,100.28,97.83,99.93,282986,0
+JBTM.US,D,20241007,000000,99.13,100.7,98.7666,99.88,170751,0
+JBTM.US,D,20241008,000000,99.53,99.565,98.165,98.73,164436,0
+JBTM.US,D,20241009,000000,98.53,98.87,96.01,96.41,272574,0
+JBTM.US,D,20241010,000000,95.32,96.355,94.43,94.76,222287,0
+JBTM.US,D,20241011,000000,94.24,96.665,94.24,96.24,134638,0
+JBTM.US,D,20241014,000000,95.85,99.17,95.42,99.07,223941,0
+JBTM.US,D,20241015,000000,98.91,99.915,97.51,98.01,253947,0
+JBTM.US,D,20241016,000000,98.5,98.855,97.62,98.41,216676,0
+JBTM.US,D,20241017,000000,98.46,99.99,98.02,99.95,230713,0
+JBTM.US,D,20241018,000000,100.34,101.5,98.15,98.65,175445,0
+JBTM.US,D,20241021,000000,98.88,98.88,96.85,97.71,272236,0
+JBTM.US,D,20241022,000000,97.6,98.35,95.09,95.26,311310,0
+JBTM.US,D,20241023,000000,100,112.89,99.64,112.15,1865224,0
+JBTM.US,D,20241024,000000,113.09,118.27,111.5,118.02,892806,0
+JBTM.US,D,20241025,000000,118.55,118.55,112.99,114.41,430326,0
+JBTM.US,D,20241028,000000,115.5,118.0988,114.32,116.98,514095,0
+JBTM.US,D,20241029,000000,115.28,115.9575,114.13,114.79,278839,0
+JBTM.US,D,20241030,000000,113.32,117,113.32,115.71,341310,0
+JBTM.US,D,20241031,000000,115.25,115.25,111.255,111.42,315956,0
+JBTM.US,D,20241101,000000,112,115.11,111.565,114.91,393173,0
+JBTM.US,D,20241104,000000,114.12,116.12,113.21,114.92,389011,0
+JBTM.US,D,20241105,000000,114.73,116.22,114.04,115.67,293275,0
+JBTM.US,D,20241106,000000,119.9,122,116.37,119.6,485389,0
+JBTM.US,D,20241107,000000,119.5,119.5,116.69,116.69,354097,0
+JBTM.US,D,20241108,000000,116.87,118.94,115.3,118.92,567713,0
+JBTM.US,D,20241111,000000,119.1,120,117.605,118.48,318603,0
+JBTM.US,D,20241112,000000,117.695,117.73,113.69,114.23,306049,0
+JBTM.US,D,20241113,000000,115.37,121.62,115.22,120.9,726885,0
+JBTM.US,D,20241114,000000,121.155,122.9,117.24,117.75,655041,0
+JBTM.US,D,20241115,000000,118.425,119.35,116.29,116.42,259026,0
+JBTM.US,D,20241118,000000,117.7,118.22,116.0653,117.78,208629,0
+JBTM.US,D,20241119,000000,116.93,119.28,116.5,118.2,336981,0
+JBTM.US,D,20241120,000000,117.53,118.63,116.1,118.54,191360,0
+JBTM.US,D,20241121,000000,117.66,119.49,117.66,119.18,332632,0
+JBTM.US,D,20241122,000000,118.49,121.27,118.49,120.69,386321,0
+JBTM.US,D,20241125,000000,121.79,125.59,121.79,124.08,531453,0
+JBTM.US,D,20241126,000000,124.16,125.59,123.215,124.19,592490,0
+JBTM.US,D,20241127,000000,124.675,127.23,124.28,125.26,737833,0
+JBTM.US,D,20241129,000000,126.09,127.31,125.8,126.02,264537,0
+JBTM.US,D,20241202,000000,126.45,126.555,124.69,125.17,257654,0
+JBTM.US,D,20241203,000000,124.6,125.12,123.65,124.11,217047,0
+JBTM.US,D,20241204,000000,124.36284,126.36,123.31,123.99,351162,0
+JBTM.US,D,20241205,000000,124.5,124.61,121.96,122.15,214735,0
+JBTM.US,D,20241206,000000,122.93,122.95,120.97,122.82,324883,0
+JBTM.US,D,20241209,000000,123,124.5,121.85,123.38,544274,0
+JBTM.US,D,20241210,000000,122.76,126.96,121.09,125.87,635798,0
+JBTM.US,D,20241211,000000,125.85,127.4,124.305,125.01,383561,0
+JBTM.US,D,20241212,000000,125.14,128.23,124.77,127.12,466057,0
+JBTM.US,D,20241213,000000,126.98,126.98,122.73,122.87,387297,0
+JBTM.US,D,20241216,000000,121.3097,123.865,121.275,122.25,326570,0
+JBTM.US,D,20241217,000000,122.66,123.16,120.67,121,656128,0
+JBTM.US,D,20241218,000000,121.65,126.24,120.67,122.92,698858,0
+JBTM.US,D,20241219,000000,123.99,124.23,121.115,123.6,612341,0
+JBTM.US,D,20241220,000000,123.1,126.38,122.11,124.78,1028313,0
+JBTM.US,D,20241223,000000,125,128.6,124.175,127.44,662601,0
+JBTM.US,D,20241224,000000,127.675,132.61,127.675,130.56,672774,0
+JBTM.US,D,20241226,000000,129.49,132.28,128.82,131.66,489918,0
+JBTM.US,D,20241227,000000,130.34,132.69,127.45,128.38,2802112,0
+JBTM.US,D,20241230,000000,128.975,129.45,125.93,127.42,751555,0
+JBTM.US,D,20241231,000000,127.875,128.25,125.61,127.1,372261,0
+JBTM.US,D,20250102,000000,127.97,129.305,124.94,125.32,574189,0
+JBTM.US,D,20250103,000000,126.11,131.37,125.01,127.62,3537153,0
+JBTM.US,D,20250106,000000,126.01,128.835,125.83,127.72,1563387,0
+JBTM.US,D,20250107,000000,127,127,123.06,123.86,2205287,0
+JBTM.US,D,20250108,000000,123.08,123.35,119.59,122.19,1006672,0
+JBTM.US,D,20250110,000000,120.935,122.71,120.03,121.81,852608,0
+JBTM.US,D,20250113,000000,121.215,123.8,119.13,123.04,546472,0
+JBTM.US,D,20250114,000000,124,125.833,121.14,121.98,390598,0
+JBTM.US,D,20250115,000000,124.51,126,123.43,125.57,681161,0
+JBTM.US,D,20250116,000000,126.5,127.02,123.52,124,717010,0
+JBTM.US,D,20250117,000000,123,127.04,121.22,123.85,410855,0
+JBTM.US,D,20250121,000000,123.73,128.591,123.2593,126.83,387683,0
+JBTM.US,D,20250122,000000,126.78,127.56,125.62,126.53,296783,0
+JBTM.US,D,20250123,000000,126.53,130.29,125.51,128.95,529138,0
+JBTM.US,D,20250124,000000,128.61,131.7,127.95,131.22,408158,0
+JBTM.US,D,20250127,000000,131,133.44,130.01,131.16,436840,0
+JBTM.US,D,20250128,000000,131.38,132.4699,127.6591,128.3,351031,0
+JBTM.US,D,20250129,000000,127.2,129.47,125.79,125.79,486055,0
+JBTM.US,D,20250130,000000,127.46,130.22,127,128.85,334715,0
+JBTM.US,D,20250131,000000,128.125,133.98,127.65,133,447789,0
+JBTM.US,D,20250203,000000,130.34,131.145,128.1,129.04,354918,0
+JBTM.US,D,20250204,000000,127.96,130.74,127.495,128.06,234403,0
+JBTM.US,D,20250205,000000,129.01,129.25,125.1308,126.92,420427,0
+JBTM.US,D,20250206,000000,127.6,130.44,126.71,130,408041,0
+JBTM.US,D,20250207,000000,129.8,130.8,127.49,127.53,298490,0
+JBTM.US,D,20250210,000000,127.8825,129.71,127.625,128.34,398087,0
+JBTM.US,D,20250211,000000,125,128.95,124.08,127.42,237560,0
+JBTM.US,D,20250212,000000,125.52,127.32,123.26,125.71,385589,0
+JBTM.US,D,20250213,000000,125.8,127.2,124,124.41,375206,0
+JBTM.US,D,20250214,000000,124.41,125.11,123.385,123.96,427715,0
+JBTM.US,D,20250218,000000,122.25,124.17,122.14,123.98,428644,0
+JBTM.US,D,20250219,000000,123.025,123.9,121.53,122.5,419846,0
+JBTM.US,D,20250220,000000,123,123.03,121.01,121.4,289488,0
+JBTM.US,D,20250221,000000,122.52,122.52,118.2,118.92,367767,0
+JBTM.US,D,20250224,000000,118.2812,119.305,116.64,117.24,588498,0
+JBTM.US,D,20250225,000000,117.5,136.43,117.28,135.2,1518138,0
+JBTM.US,D,20250226,000000,134.19,139.05,134.025,135.25,944195,0
+JBTM.US,D,20250227,000000,133,136,131.19,131.35,520962,0
+JBTM.US,D,20250228,000000,130.3318,134.5,129.6773,132,511836,0
+JBTM.US,D,20250303,000000,131.94,133.7,129.14,129.25,419043,0
+JBTM.US,D,20250304,000000,127.505,135,126.46,131.88,742988,0
+JBTM.US,D,20250305,000000,133.145,133.4,130.6025,131.16,528544,0
+JBTM.US,D,20250306,000000,128.96,133.26,128.49,131.07,508981,0
+JBTM.US,D,20250307,000000,131.56,134.16,131.24,132.93,500483,0
+JBTM.US,D,20250310,000000,131.555,132.34,125.861,127.6,533025,0
+JBTM.US,D,20250311,000000,127.96,128.43,123.93,125.34,574069,0
+JBTM.US,D,20250312,000000,125.65,127.86,124.2,124.2,504331,0
+JBTM.US,D,20250313,000000,123.005,123.81,120.16,120.27,373500,0
+JBTM.US,D,20250314,000000,120.31,124.5,119.71,123.51,762749,0
+JBTM.US,D,20250317,000000,122.535,126.99,122.535,125.81,309196,0
+JBTM.US,D,20250318,000000,125.455,126.87,124.485,126.42,274171,0
+JBTM.US,D,20250319,000000,126.235,127.47,124,126.4,560613,0
+JBTM.US,D,20250320,000000,125.595,126.64,125.045,125.59,479487,0
+JBTM.US,D,20250321,000000,124.425,125.91,123.23,124.13,922712,0
+JBTM.US,D,20250324,000000,127.605,128.82,126.03,128.22,541897,0
+JBTM.US,D,20250325,000000,127.15,129.25,126.34,127.68,489364,0
+JBTM.US,D,20250326,000000,127.265,129.29,126.5,126.77,316507,0
+JBTM.US,D,20250327,000000,126.085,127.655,123.98,125.89,364437,0
+JBTM.US,D,20250328,000000,125.975,125.975,121.35,122.24,289444,0
+JBTM.US,D,20250331,000000,121.59,123.24,118.1,122.2,404842,0
+JBTM.US,D,20250401,000000,121.96,124.12,120.805,124.08,369614,0
+JBTM.US,D,20250402,000000,122.6701,125.765,122.6701,125.32,274862,0
+JBTM.US,D,20250403,000000,121.67,121.73,111.27,112.49,717505,0
+JBTM.US,D,20250404,000000,109.91,109.91,100.33,103.65,925824,0
+JBTM.US,D,20250407,000000,96.026,106.755,96.026,100.86,619973,0
+JBTM.US,D,20250408,000000,105.05,105.47,94.21,95.53,638390,0
+JBTM.US,D,20250409,000000,94.105,104.98,90.08,102.51,2018616,0
+JBTM.US,D,20250410,000000,101.35,101.725,93.96,95.86,818263,0
+JBTM.US,D,20250411,000000,95.57,96.53,91.34,95.92,986410,0
+JBTM.US,D,20250414,000000,97.355,98.71,93.94,96.51,647453,0
+JBTM.US,D,20250415,000000,96.505,98.71,95.77,96.27,398539,0
+JBTM.US,D,20250416,000000,95.065,97.74,94.48,95.32,502159,0
+JBTM.US,D,20250417,000000,95.18,96.14,93.98,94.27,387309,0
+JBTM.US,D,20250421,000000,92.755,92.95,90.205,91.58,376303,0
+JBTM.US,D,20250422,000000,92.33,95,91.78,94.72,556466,0
+JBTM.US,D,20250423,000000,98.71,101.53,96.9158,98.86,626865,0
+JBTM.US,D,20250424,000000,99.13,103.39,98.3,102.72,524812,0
+JBTM.US,D,20250425,000000,102.45,104.13,101.62,103.08,349117,0
+JBTM.US,D,20250428,000000,103.21,105.3,101.78,103.38,489981,0
+JBTM.US,D,20250429,000000,104.33,106.695,103.35,105.5,512146,0
+JBTM.US,D,20250430,000000,104.85,105.82,100.11,105.26,576432,0
+JBTM.US,D,20250501,000000,105.955,106.65,104.845,105.49,356555,0
+JBTM.US,D,20250502,000000,107.05,108.905,105.96,107.16,441548,0
+JBTM.US,D,20250505,000000,105,107,102.47,102.59,834817,0
+JBTM.US,D,20250506,000000,102.48,106.28,99.84,104.96,754599,0
+JBTM.US,D,20250507,000000,105.355,109.17,105.27,106.25,700103,0
+JBTM.US,D,20250508,000000,108.045,113.435,107.64,112.06,730365,0
+JBTM.US,D,20250509,000000,112.41,113.085,111.35,112.4,604899,0
+JBTM.US,D,20250512,000000,117.49,119.5,116.9277,117.67,590742,0
+JBTM.US,D,20250513,000000,118.4,120.39,118.2,118.78,456707,0
+JBTM.US,D,20250514,000000,118.13,120.24,116.79,117.03,546748,0
+JBTM.US,D,20250515,000000,115.68,118.88,115.41,118.54,508555,0
+JBTM.US,D,20250516,000000,118.8,119.98,116.7,119.31,418132,0
+JBTM.US,D,20250519,000000,117.54,118.88,116.36,118.73,283102,0
+JBTM.US,D,20250520,000000,118.34,119.24,117.2,117.54,273810,0
+JBTM.US,D,20250521,000000,117.21,117.215,113.92,114.06,534767,0
+JBTM.US,D,20250522,000000,113.34,115.82,112.97,114.5,304618,0
+JBTM.US,D,20250523,000000,112.45,114.71,111.0654,113.32,365930,0
+JBTM.US,D,20250527,000000,115.855,119.26,114.89,118.35,471807,0
+JBTM.US,D,20250528,000000,117.906,119.57,116.37,116.89,317790,0
+JBTM.US,D,20250529,000000,117.265,117.65,116.065,116.76,304068,0
+JBTM.US,D,20250530,000000,113.875,116.15,113.875,114.81,403885,0
+JBTM.US,D,20250602,000000,113.48,113.69,111.97,112.8,332336,0
+JBTM.US,D,20250603,000000,112.87,117.1025,112.87,116.92,509094,0
+JBTM.US,D,20250604,000000,117.14,119.66,116.72,118.49,494392,0
+JBTM.US,D,20250605,000000,118.915,121.19,118.62,120.5,618835,0
+JBTM.US,D,20250606,000000,122.3,123.01,120.665,121.86,374684,0
+JBTM.US,D,20250609,000000,121.08,124.59,121.08,123.78,364514,0
+JBTM.US,D,20250610,000000,123.44,124.39,122.1,123.36,310173,0
+JBTM.US,D,20250611,000000,123.51,124.2,121.12,121.71,379028,0
+JBTM.US,D,20250612,000000,120.765,121.38,119.765,120.51,422801,0
+JBTM.US,D,20250613,000000,119.63,119.63,117.09,117.89,308412,0
+JBTM.US,D,20250616,000000,118.87,121.48,118.87,121.35,398803,0
+JBTM.US,D,20250617,000000,120.67,121.0732,118.78,119.14,386474,0
+JBTM.US,D,20250618,000000,120,121.285,118.8,119.37,364077,0
+JBTM.US,D,20250620,000000,119.76,120.92,118.41,118.72,578146,0
+JBTM.US,D,20250623,000000,118.595,120.91,117.035,120.81,377221,0
+JBTM.US,D,20250624,000000,122.32,122.575,119.95,120.06,538807,0
+JBTM.US,D,20250625,000000,119.78,120.68,117.87,117.97,367660,0
+JBTM.US,D,20250626,000000,118.605,119.71,118.02,119.71,586895,0
+JBTM.US,D,20250627,000000,119.39,121.91,119.08,121.63,1724454,0
+JBTM.US,D,20250630,000000,121.815,121.815,119.925,120.26,346678,0
+JBTM.US,D,20250701,000000,118.9,124.475,118.72,123.04,360192,0
+JBTM.US,D,20250702,000000,123.16,126.6,122.33,126.03,525837,0
+JBTM.US,D,20250703,000000,127.86,127.86,125.47,126.47,149897,0
+JBTM.US,D,20250707,000000,125.365,126.2,123.53,123.76,356045,0
+JBTM.US,D,20250708,000000,124.41,126.89,124.41,125.57,460923,0
+JBTM.US,D,20250709,000000,126.09,130.52,124.26,130.52,583355,0
+JBTM.US,D,20250710,000000,130.755,135.125,129.8,134.13,671753,0
+JBTM.US,D,20250711,000000,134.582,134.582,130.92,133.25,574302,0
+JBTM.US,D,20250714,000000,133.06,133.25,128.7601,129.12,471281,0
+JBTM.US,D,20250715,000000,131.085,131.28,127.45,127.55,548079,0
+JBTM.US,D,20250716,000000,128.195,130.43,127.515,130.22,504729,0
+JBTM.US,D,20250717,000000,130.46,134.82,130.46,133.5,616332,0
+JBTM.US,D,20250718,000000,133.81,134.34,131.46,132.19,454796,0
+JBTM.US,D,20250721,000000,133.3364,133.3364,128.405,128.95,382885,0
+JBTM.US,D,20250722,000000,126.755,132.11,126.755,131.52,468996,0
+JBTM.US,D,20250723,000000,132.43,136.31,132.43,135.4,523272,0
+JBTM.US,D,20250724,000000,135.06,136.01,133.82,135.48,321874,0
+JBTM.US,D,20250725,000000,135.99,139.06,134.13,139.02,447254,0
+JBTM.US,D,20250728,000000,139.495,140.25,137.32,138.96,540044,0
+JBTM.US,D,20250729,000000,140.38,140.38,135.565,137.15,562572,0
+JBTM.US,D,20250730,000000,137.0275,139.2,135.06,137.28,506169,0
+JBTM.US,D,20250731,000000,136.58,138.03,135.58,137.8,628389,0
+JBTM.US,D,20250801,000000,135.08,135.08,131.36,132.86,686823,0
+JBTM.US,D,20250804,000000,133.06,135.11,132.115,133.62,699055,0
+JBTM.US,D,20250805,000000,137.25,144.66,136.87,139.76,1303045,0
+JBTM.US,D,20250806,000000,141.77,142.38,134.58,136.11,961999,0
+JBTM.US,D,20250807,000000,138.99,138.99,133.28,134.68,596675,0
+JBTM.US,D,20250808,000000,135.29,136.71,134.63,135.74,374775,0
+JBTM.US,D,20250811,000000,135.775,139,135.67,135.72,277089,0
+JBTM.US,D,20250812,000000,137.39,141.2,136.8,140.81,401392,0
+JBTM.US,D,20250813,000000,141.77,145.64,141.43,145.64,567576,0
+JBTM.US,D,20250814,000000,144.545,144.545,140.2,140.33,344712,0
+JBTM.US,D,20250815,000000,140.18,140.72,138.51,138.6,289809,0
+JBTM.US,D,20250818,000000,138.9,140.67,138.9,139.21,245025,0
+JBTM.US,D,20250819,000000,139.79,140.99,138.76,140.89,268807,0
+JBTM.US,D,20250820,000000,139.67,140.21,138.78,139.51,238826,0
+JBTM.US,D,20250821,000000,138.04,140.36,137.66,139.8,249474,0
+JBTM.US,D,20250822,000000,141.17,148.765,138.72,147.7,738492,0
+JBTM.US,D,20250825,000000,146.565,147.16,144.635,146.2,362019,0
+JBTM.US,D,20250826,000000,146.47,148.2,144.86,145.52,332027,0
+JBTM.US,D,20250827,000000,144.99,146.46,143.935,144.6,307137,0
+JBTM.US,D,20250828,000000,144.365,145.15,142.36,144.06,315048,0
+JBTM.US,D,20250829,000000,144.06,144.7,142.25,143.29,273562,0
+JBTM.US,D,20250902,000000,140.14,142.41,140.14,142.19,300931,0
+JBTM.US,D,20250903,000000,141.59,142.91,140.37,141.44,391920,0
+JBTM.US,D,20250904,000000,138.25,143.02,137.08,141.71,901418,0
+JBTM.US,D,20250905,000000,141.71,143.855,138.75,141.49,1531265,0
+JBTM.US,D,20250908,000000,141.69,143.03,140.22,141.73,580725,0
+JBTM.US,D,20250909,000000,140.48,140.96,138.8,139.11,515976,0
+JBTM.US,D,20250910,000000,137.2,141.3,135.83,136.52,689175,0
+JBTM.US,D,20250911,000000,136.525,140.6,136.525,140.14,502956,0
+JBTM.US,D,20250912,000000,138.31,139.45,137.4,137.45,358503,0
+JBTM.US,D,20250915,000000,138.485,140.035,136.455,137.84,466061,0
+JBTM.US,D,20250916,000000,137.2,138.7,135.75,136.06,395461,0
+JBTM.US,D,20250917,000000,136.02,139.3,134.79,135.01,551518,0
+JBTM.US,D,20250918,000000,134.265,137.6,134.265,135.72,511581,0
+JBTM.US,D,20250919,000000,135.97,136.85,134.66,134.84,2717627,0
+JBTM.US,D,20250922,000000,133.11,137.69,132.95,137.17,480052,0
+JBTM.US,D,20250923,000000,137.4,138.81,136.89,137.91,609412,0
+JBTM.US,D,20250924,000000,138.33,139.01,135.8,136.31,507801,0
+JBTM.US,D,20250925,000000,135.385,136.44,133.3,136.3,442499,0
+JBTM.US,D,20250926,000000,136.11,139.06,135.86,137.35,473824,0
+JBTM.US,D,20250929,000000,136.95,138,136.37,137.16,327000,0
+JBTM.US,D,20250930,000000,137.6,140.8,136.61,140.45,661779,0
+JBTM.US,D,20251001,000000,138.17,141.95,138.17,141.12,344483,0
+JBTM.US,D,20251002,000000,141.24,143.495,140.87,143.3,450721,0
+JBTM.US,D,20251003,000000,143.93,147.2299,142.55,144.83,510438,0
+JBTM.US,D,20251006,000000,145.015,146.95,142.6,146.82,700505,0
+JBTM.US,D,20251007,000000,145.52,147.61,142.51,143.31,699505,0
+JBTM.US,D,20251008,000000,144.655,147.43,142.24,145,621086,0
+JBTM.US,D,20251009,000000,144.595,145.97,140.05,141.04,602627,0
+JBTM.US,D,20251010,000000,141.425,142.24,134.91,135.17,858167,0
+JBTM.US,D,20251013,000000,139.555,140.04,136.81,138.88,435113,0
+JBTM.US,D,20251014,000000,138.442,141.1,137.01,140.82,613007,0
+JBTM.US,D,20251015,000000,141.45,142,136.67,136.75,686862,0
+JBTM.US,D,20251016,000000,137.09,138.0875,134.19,134.44,804149,0
+JBTM.US,D,20251017,000000,133.12,136,130.09,131.37,859837,0
+JBTM.US,D,20251020,000000,131.7,133.5,130.39,131.8,605612,0
+JBTM.US,D,20251021,000000,131.61,135.73,130.57,133.23,642833,0
+JBTM.US,D,20251022,000000,133.02,133.385,129.02,129.37,504766,0
+JBTM.US,D,20251023,000000,129.8,131.165,128.86,129.92,274670,0
+JBTM.US,D,20251024,000000,130.985,131.6,129.48,130.17,333197,0
+JBTM.US,D,20251027,000000,129.57,130.47,128.11,128.7,416551,0
+JBTM.US,D,20251028,000000,127.92,129.11,126.735,127.66,452064,0
+JBTM.US,D,20251029,000000,128.16,129.02,124.635,125.4,533708,0
+JBTM.US,D,20251030,000000,124.635,126.36,123.33,123.96,463544,0
+JBTM.US,D,20251031,000000,123.975,126.405,122.345,126.1,593859,0
+JBTM.US,D,20251103,000000,126.64,127.22,123.8,124.62,646722,0
+JBTM.US,D,20251104,000000,132.865,142.71,131.49,138.41,1339383,0
+JBTM.US,D,20251105,000000,139.025,142.55,138,141.31,613926,0
+JBTM.US,D,20251106,000000,139.74,141.75,135.86,140.47,614892,0
+JBTM.US,D,20251107,000000,140,142,139.115,141.3,599884,0
+JBTM.US,D,20251110,000000,142.22,143,139.5,142.24,512352,0
+JBTM.US,D,20251111,000000,141.04,143.205,141.04,142.14,395453,0
+JBTM.US,D,20251112,000000,142.915,144.85,140.69,140.8,419288,0
+JBTM.US,D,20251113,000000,139.9,141,136.53,137.53,648626,0
+JBTM.US,D,20251114,000000,135.11,136.94,132.82,134.7,473688,0
+JBTM.US,D,20251117,000000,135.33,137.83,134.2166,135.75,626621,0
+JBTM.US,D,20251118,000000,133.94,137.65,133.855,135.95,442532,0
+JBTM.US,D,20251119,000000,134.31,137,132.51,132.56,507060,0
+JBTM.US,D,20251120,000000,135,136.2,130.76,132.27,363530,0
+JBTM.US,D,20251121,000000,133.3,139.34,133.18,138.97,548684,0
+JBTM.US,D,20251124,000000,138.005,141.31,135.265,139.09,406261,0
+JBTM.US,D,20251125,000000,137.81,143.29,137.81,142.69,542150,0
+JBTM.US,D,20251126,000000,141.4,142.75,141,141.16,572748,0
+JBTM.US,D,20251128,000000,140.46,142.2,140.06,140.53,210738,0
+JBTM.US,D,20251201,000000,139.64,141.73,138.855,140.13,454907,0
+JBTM.US,D,20251202,000000,140,140.94,138.72,140.01,353873,0
+JBTM.US,D,20251203,000000,138.33,143.38,138.33,142.87,373474,0
+JBTM.US,D,20251204,000000,142.86,143.71,141.04,141.25,303618,0
+JBTM.US,D,20251205,000000,141.36,142.3,139.66,141,241487,0
+JBTM.US,D,20251208,000000,139.85,142.565,139.075,139.25,320560,0
+JBTM.US,D,20251209,000000,137.715,140.86,136.92,137.81,365511,0
+JBTM.US,D,20251210,000000,141.4,154.65,141.4,153.8,1533170,0
+JBTM.US,D,20251211,000000,153.44,156.46,152.5,155.55,649931,0
+JBTM.US,D,20251212,000000,154.5,155.535,153.14,154.6,438029,0
+JBTM.US,D,20251215,000000,155.5,155.9,154.08,155.14,369656,0
+JBTM.US,D,20251216,000000,155,155.835,152.33,152.74,470926,0
+JBTM.US,D,20251217,000000,153,155.99,151.51,152,429232,0
+JBTM.US,D,20251218,000000,153.99,154.83,151.2,151.81,363511,0
+JBTM.US,D,20251219,000000,151.63,154.54,151.31,154.39,1154711,0
+JBTM.US,D,20251222,000000,154.57,156.58,154.11,155.62,377917,0
+JBTM.US,D,20251223,000000,156.31,157.215,154.86,154.99,347371,0
+JBTM.US,D,20251224,000000,155.25,156.11,154.645,155.11,150870,0
+JBTM.US,D,20251226,000000,153.975,155.355,150.71,155.05,179024,0
+JBTM.US,D,20251229,000000,153.62,156.1,153.16,155.37,373148,0
+JBTM.US,D,20251230,000000,153.87,156.1,153.09,153.4,311288,0
+JBTM.US,D,20251231,000000,154.13,154.13,150.575,150.67,295785,0
+JBTM.US,D,20260102,000000,149.0901,152.05,149.0901,150.59,499147,0
+JBTM.US,D,20260105,000000,150.27,155.385,149.9,152.87,387600,0
+JBTM.US,D,20260106,000000,150.135,154.5,149.05,154.17,572103,0
+JBTM.US,D,20260107,000000,155.05,158.83,153.21,158.31,836099,0
+JBTM.US,D,20260108,000000,158.58,160.47,158.17,159.56,616368,0
+JBTM.US,D,20260109,000000,159.98,160.84,155.07,156.04,478370,0
+JBTM.US,D,20260112,000000,155.04,155.9199,153.29,155.08,530122,0
+JBTM.US,D,20260113,000000,154.99,158.14,154.99,156.29,530430,0
+JBTM.US,D,20260114,000000,156.02,157.01,154.58,155.86,477360,0
+JBTM.US,D,20260115,000000,156.695,160.4,156.41,159.07,543928,0
+JBTM.US,D,20260116,000000,158.48,160.08,158.05,158.88,433315,0
+JBTM.US,D,20260120,000000,154.82,157.33,152.18,153.36,475740,0
+JBTM.US,D,20260121,000000,154.09,158.51,153.24,158.13,561838,0
+JBTM.US,D,20260122,000000,157.85,159.04,156.48,157.42,298226,0
+JBTM.US,D,20260123,000000,156.21,157.26,152.43,154.23,386781,0
+JBTM.US,D,20260126,000000,152.8034,155.87,152.8034,155.55,374797,0
+JBTM.US,D,20260127,000000,155,156.37,154.01,155.09,310607,0
+JBTM.US,D,20260128,000000,154.42,158.51,152.89,157.45,484811,0
+JBTM.US,D,20260129,000000,158.955,159.38,155.465,158.55,352029,0
+JBTM.US,D,20260130,000000,158.31,159.5,154.12,157.31,590337,0
+JBTM.US,D,20260202,000000,157.825,163.875,157.455,163.35,717909,0
+JBTM.US,D,20260203,000000,164.18,165.55,159.56,161.86,435582,0
+JBTM.US,D,20260204,000000,163.715,166.9999,161.95,165.43,500026,0
+JBTM.US,D,20260205,000000,165.67,167.15,162.16,162.92,351172,0
+JBTM.US,D,20260206,000000,164.09,169.72,163.83,168.55,567471,0
+JBTM.US,D,20260209,000000,169.69,170.19,166.24,166.41,628504,0
+JBTM.US,D,20260210,000000,166.77,167.65,164.945,166,505634,0
+JBTM.US,D,20260211,000000,168.2,169.76,163.5401,165.36,432018,0
+JBTM.US,D,20260212,000000,168.27,169.35,162.31,163.36,452265,0
+JBTM.US,D,20260213,000000,164.385,166.1199,162.86,163.74,395788,0
+JBTM.US,D,20260217,000000,162.89,164.55,160.14,163.26,547468,0
+JBTM.US,D,20260218,000000,163.87,166,162.58,163.05,411556,0
diff --git a/daily/us/nyse stocks/1/ken.us.txt b/daily/us/nyse stocks/1/ken.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f6ef7ce66ce737345fd6908ce0c5088e05711f30
--- /dev/null
+++ b/daily/us/nyse stocks/1/ken.us.txt	
@@ -0,0 +1,2568 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KEN.US,D,20150106,000000,4.63784,4.64027,3.79162,4.12546,496778.47006856,0
+KEN.US,D,20150107,000000,4.16493,4.51035,4.15106,4.22056,324673.22418447,0
+KEN.US,D,20150108,000000,4.26689,4.39452,4.26689,4.38279,820513.73191308,0
+KEN.US,D,20150109,000000,4.38279,4.38279,4.31559,4.31559,88960.035108481,0
+KEN.US,D,20150112,000000,4.61003,4.90934,4.61003,4.86994,67001.957208106,0
+KEN.US,D,20150113,000000,4.68439,4.83497,4.61232,4.61467,512662.83518673,0
+KEN.US,D,20150114,000000,4.45015,4.51035,4.38279,4.41762,190562.23025257,0
+KEN.US,D,20150115,000000,4.2182,4.2182,3.96543,4.01185,140463.92671703,0
+KEN.US,D,20150116,000000,3.95386,4.02342,3.91918,3.97946,354743.59197581,0
+KEN.US,D,20150120,000000,3.93062,3.93062,3.90892,3.91918,121973.05642586,0
+KEN.US,D,20150121,000000,3.79855,3.82164,3.76609,3.76609,103253.11729734,0
+KEN.US,D,20150122,000000,3.78918,3.98875,3.78239,3.94013,88764.852193811,0
+KEN.US,D,20150123,000000,3.88428,3.91674,3.77885,3.77885,108828.0292976,0
+KEN.US,D,20150126,000000,3.83788,4.01185,3.79619,4.01185,43089.339287217,0
+KEN.US,D,20150127,000000,3.98167,3.98167,3.94928,3.95637,5619.641418207,0
+KEN.US,D,20150128,000000,4.05825,4.05825,4.02062,4.02062,2456.0516762641,0
+KEN.US,D,20150129,000000,4.03043,4.03043,3.82872,3.98167,26117.913769279,0
+KEN.US,D,20150130,000000,3.91918,3.96543,3.91918,3.94227,24282.652196618,0
+KEN.US,D,20150202,000000,3.83094,3.8727,3.76381,3.84725,132305.55197121,0
+KEN.US,D,20150203,000000,3.82393,3.84725,3.77539,3.82164,15847.768321678,0
+KEN.US,D,20150204,000000,3.79162,3.79162,3.71275,3.71275,25070.161039835,0
+KEN.US,D,20150205,000000,3.80321,3.87734,3.80321,3.82393,17028.35386805,0
+KEN.US,D,20150209,000000,3.73821,3.89594,3.73821,3.79619,7425.0833789045,0
+KEN.US,D,20150210,000000,3.87041,3.8727,3.80778,3.8519,39342.911675079,0
+KEN.US,D,20150211,000000,3.94227,3.96543,3.94227,3.96543,2881.6588651973,0
+KEN.US,D,20150212,000000,4.07684,4.10001,4.04202,4.04674,10546.654576717,0
+KEN.US,D,20150217,000000,4.14405,4.15799,4.14405,4.15556,17182.873675497,0
+KEN.US,D,20150218,000000,4.17888,4.21798,4.17415,4.21798,5333.6442307392,0
+KEN.US,D,20150219,000000,4.2182,4.2739,4.20204,4.22993,23828.580832629,0
+KEN.US,D,20150223,000000,4.23915,4.27449,4.23915,4.27449,4922.9468477877,0
+KEN.US,D,20150224,000000,4.17888,4.22742,4.17888,4.22742,3806.066836065,0
+KEN.US,D,20150225,000000,4.22284,4.22284,4.22284,4.22284,706.18262877131,0
+KEN.US,D,20150227,000000,4.22284,4.22284,4.22284,4.22284,2.7108738148611,0
+KEN.US,D,20150302,000000,4.09536,4.10931,4.09536,4.10931,5512.56190252,0
+KEN.US,D,20150303,000000,4.26689,4.36663,4.26689,4.32267,35063.797358321,0
+KEN.US,D,20150304,000000,4.32731,4.3918,4.32731,4.37911,15500.776473376,0
+KEN.US,D,20150306,000000,4.31337,4.31337,4.27626,4.2995,5115.4188886429,0
+KEN.US,D,20150309,000000,4.32547,4.34679,4.31212,4.34679,7685.3272651312,0
+KEN.US,D,20150310,000000,4.2531,4.25538,4.23671,4.23671,17950.050965103,0
+KEN.US,D,20150311,000000,4.22845,4.26689,4.22056,4.25767,10581.89593631,0
+KEN.US,D,20150312,000000,4.27168,4.31101,4.26003,4.31101,7111.977453288,0
+KEN.US,D,20150313,000000,4.33653,4.33653,4.33653,4.33653,673.65214299298,0
+KEN.US,D,20150316,000000,4.38279,4.38279,4.38279,4.38279,818.68389208805,0
+KEN.US,D,20150317,000000,4.38279,4.38279,4.38279,4.38279,85.392525168124,0
+KEN.US,D,20150318,000000,4.29072,4.38515,4.26926,4.38405,6126.574821586,0
+KEN.US,D,20150319,000000,4.28556,4.30179,4.15335,4.22284,22603.265868312,0
+KEN.US,D,20150320,000000,4.18588,4.25081,4.18588,4.24373,3033.4677988295,0
+KEN.US,D,20150323,000000,4.26468,4.47568,4.26468,4.47568,17449.894746261,0
+KEN.US,D,20150324,000000,4.55455,4.5786,4.52437,4.52437,11407.357012935,0
+KEN.US,D,20150325,000000,4.32496,4.45185,4.32496,4.43856,15644.452785563,0
+KEN.US,D,20150326,000000,4.41076,4.41076,4.31101,4.38279,5573.5565633544,0
+KEN.US,D,20150330,000000,4.39703,4.43163,4.39703,4.40611,1458.4501123953,0
+KEN.US,D,20150331,000000,4.48254,4.48254,4.38995,4.41732,16948.383090511,0
+KEN.US,D,20150401,000000,4.533,4.57195,4.49177,4.55661,9282.0319420843,0
+KEN.US,D,20150402,000000,4.54149,4.61003,4.54149,4.61003,72449.45813907,0
+KEN.US,D,20150406,000000,4.49427,4.61711,4.49427,4.61711,6587.4233701124,0
+KEN.US,D,20150407,000000,4.60567,4.74024,4.59165,4.65415,30087.988471143,0
+KEN.US,D,20150408,000000,4.70512,4.70756,4.69347,4.69834,13140.960817539,0
+KEN.US,D,20150409,000000,4.7215,4.72623,4.7215,4.72623,1011.1559329432,0
+KEN.US,D,20150414,000000,4.68203,4.75994,4.68203,4.75411,31031.372558715,0
+KEN.US,D,20150415,000000,4.68439,4.68439,4.67871,4.67871,16323.526676186,0
+KEN.US,D,20150416,000000,4.64264,4.70992,4.64264,4.70992,9958.3949588922,0
+KEN.US,D,20150417,000000,4.71803,4.71803,4.71803,4.71803,1251.0682655584,0
+KEN.US,D,20150420,000000,4.72379,4.75411,4.7215,4.7215,7750.3882366878,0
+KEN.US,D,20150421,000000,4.90934,4.99588,4.90934,4.96703,48657.474102942,0
+KEN.US,D,20150422,000000,5.01853,5.05593,5.01123,5.02038,3791.1570300832,0
+KEN.US,D,20150423,000000,5.06472,5.06472,5.01123,5.01123,3682.7220774888,0
+KEN.US,D,20150424,000000,4.89783,5.06221,4.89783,5.05889,15358.455598095,0
+KEN.US,D,20150427,000000,5.03912,5.03912,4.96275,4.98577,14802.726466049,0
+KEN.US,D,20150429,000000,4.98577,4.98577,4.98577,4.98577,425.60718893319,0
+KEN.US,D,20150430,000000,5.05306,5.07859,5.00207,5.0161,34215.293854269,0
+KEN.US,D,20150501,000000,5.05557,5.05557,5.05557,5.05557,337.5037899502,0
+KEN.US,D,20150504,000000,5.06936,5.06936,4.97419,4.99492,8579.9156240353,0
+KEN.US,D,20150505,000000,4.86515,4.86515,4.80746,4.80746,2123.9696339437,0
+KEN.US,D,20150506,000000,4.84884,4.84884,4.83726,4.84213,5509.8510287051,0
+KEN.US,D,20150507,000000,4.77248,4.82804,4.77005,4.82804,5607.4424860401,0
+KEN.US,D,20150508,000000,4.95125,4.95125,4.8619,4.88389,19625.370982687,0
+KEN.US,D,20150511,000000,4.87917,4.9117,4.85025,4.85025,7786.9850331885,0
+KEN.US,D,20150512,000000,4.77005,4.81903,4.77005,4.81181,4246.5838309799,0
+KEN.US,D,20150513,000000,4.80746,4.80746,4.80746,4.80746,897.29923271902,0
+KEN.US,D,20150514,000000,4.83969,4.83969,4.83969,4.83969,1011.1559329432,0
+KEN.US,D,20150518,000000,4.83969,4.83969,4.83969,4.83969,33.885922685763,0
+KEN.US,D,20150519,000000,5.05557,5.15996,5.05557,5.13104,22081.422658951,0
+KEN.US,D,20150520,000000,5.07615,5.07615,5.07615,5.07615,1413.7206944501,0
+KEN.US,D,20150521,000000,4.97906,4.97906,4.96519,4.96519,3502.4489688005,0
+KEN.US,D,20150526,000000,4.83726,4.83726,4.75603,4.75603,3427.8999388918,0
+KEN.US,D,20150527,000000,4.86744,4.86744,4.86744,4.86744,2624.1258527855,0
+KEN.US,D,20150528,000000,4.82331,4.83151,4.76799,4.83151,1011.1559329432,0
+KEN.US,D,20150601,000000,4.88824,4.98821,4.88824,4.96275,4468.8754837985,0
+KEN.US,D,20150602,000000,4.81181,4.81668,4.74024,4.74024,4990.7186931592,0
+KEN.US,D,20150603,000000,4.75411,4.75411,4.75176,4.75176,1244.2910810212,0
+KEN.US,D,20150604,000000,4.75176,4.75176,4.75176,4.75176,4.0663107222916,0
+KEN.US,D,20150605,000000,4.63629,4.63629,4.63629,4.63629,809.19583373603,0
+KEN.US,D,20150608,000000,4.63629,4.63629,4.63629,4.63629,303.61786726444,0
+KEN.US,D,20150609,000000,4.63629,4.63629,4.63629,4.63629,69.127282278958,0
+KEN.US,D,20150610,000000,4.80029,4.84729,4.80029,4.83106,3166.3006157577,0
+KEN.US,D,20150611,000000,4.80029,4.94401,4.80029,4.94401,1011.1559329432,0
+KEN.US,D,20150612,000000,4.90219,5.09998,4.90019,5.01123,6438.3253102951,0
+KEN.US,D,20150615,000000,4.58007,4.63784,4.54274,4.60663,8158.3747458244,0
+KEN.US,D,20150616,000000,4.61003,4.64352,4.61003,4.64352,3000.9373130512,0
+KEN.US,D,20150618,000000,4.55122,4.59401,4.55122,4.5893,4954.1218966586,0
+KEN.US,D,20150619,000000,4.59401,4.59401,4.59401,4.59401,673.65214299298,0
+KEN.US,D,20150622,000000,4.62633,4.62633,4.62633,4.62633,1683.4526390287,0
+KEN.US,D,20150623,000000,4.46646,4.46646,4.46646,4.46646,1683.4526390287,0
+KEN.US,D,20150624,000000,4.76333,4.89304,4.76333,4.80561,38959.323030276,0
+KEN.US,D,20150625,000000,4.80598,4.80598,4.75411,4.75411,5780.9384101913,0
+KEN.US,D,20150626,000000,4.66809,4.70992,4.66809,4.70992,2022.3118658864,0
+KEN.US,D,20150629,000000,4.61431,4.61431,4.61431,4.61431,841.72631951437,0
+KEN.US,D,20150630,000000,4.67053,4.67053,4.61467,4.61467,2746.1151744543,0
+KEN.US,D,20150701,000000,4.73302,4.74983,4.73302,4.74983,1953.1845836074,0
+KEN.US,D,20150702,000000,4.67304,4.8464,4.67304,4.8464,952.87214592367,0
+KEN.US,D,20150707,000000,4.73773,4.89304,4.73537,4.89304,9097.6925226738,0
+KEN.US,D,20150708,000000,4.73065,4.73065,4.72866,4.72866,2157.8555566294,0
+KEN.US,D,20150709,000000,4.88389,4.88389,4.86994,4.86994,10919.39972626,0
+KEN.US,D,20150710,000000,4.89105,4.89533,4.86994,4.86994,40219.879354186,0
+KEN.US,D,20150713,000000,4.88824,4.93951,4.86994,4.87231,41311.006064668,0
+KEN.US,D,20150715,000000,4.84884,4.84884,4.84884,4.84884,681.78476443756,0
+KEN.US,D,20150716,000000,4.83726,4.94106,4.83438,4.86706,14481.487918988,0
+KEN.US,D,20150721,000000,4.96468,4.99447,4.96468,4.99447,1213.1160321503,0
+KEN.US,D,20150722,000000,4.86367,4.89628,4.81948,4.89628,11797.722842275,0
+KEN.US,D,20150723,000000,4.84597,4.89628,4.82531,4.85504,6403.0839507019,0
+KEN.US,D,20150728,000000,4.88152,4.97087,4.88152,4.97087,1011.1559329432,0
+KEN.US,D,20150729,000000,4.77485,4.83438,4.77485,4.77485,1348.6597228934,0
+KEN.US,D,20150730,000000,4.67096,4.67096,4.59062,4.59062,2022.3118658864,0
+KEN.US,D,20150804,000000,4.59062,4.59062,4.59062,4.59062,337.5037899502,0
+KEN.US,D,20150805,000000,4.82531,4.82531,4.82531,4.82531,337.5037899502,0
+KEN.US,D,20150810,000000,4.96755,4.96755,4.88484,4.88484,673.65214299298,0
+KEN.US,D,20150812,000000,4.77189,4.77189,4.77189,4.77189,2359.8156558366,0
+KEN.US,D,20150813,000000,4.73914,4.73914,4.73914,4.73914,673.65214299298,0
+KEN.US,D,20150817,000000,4.67672,4.67672,4.67672,4.67672,337.5037899502,0
+KEN.US,D,20150819,000000,4.54046,4.54046,4.54046,4.54046,337.5037899502,0
+KEN.US,D,20150820,000000,4.54046,4.54046,4.54046,4.54046,337.5037899502,0
+KEN.US,D,20150821,000000,4.40397,4.40677,4.40397,4.40677,1348.6597228934,0
+KEN.US,D,20150824,000000,4.18433,4.21104,4.08046,4.12796,15854.545506215,0
+KEN.US,D,20150825,000000,4.13085,4.13085,4.13085,4.13085,2022.3118658864,0
+KEN.US,D,20150827,000000,4.13085,4.13085,4.13085,4.13085,337.5037899502,0
+KEN.US,D,20150831,000000,4.18433,4.21399,4.18433,4.19917,4380.7720848155,0
+KEN.US,D,20150902,000000,4.30591,4.35948,4.30591,4.3209,3372.3270256872,0
+KEN.US,D,20150903,000000,4.3209,4.3209,4.3209,4.3209,337.5037899502,0
+KEN.US,D,20150904,000000,4.24357,4.24357,4.19031,4.19031,2694.6085719719,0
+KEN.US,D,20150908,000000,4.50179,4.53153,4.47214,4.47214,7076.7360936948,0
+KEN.US,D,20150909,000000,4.58192,4.58192,4.53456,4.55528,13140.960817539,0
+KEN.US,D,20150911,000000,4.6177,4.62965,4.52858,4.56709,17182.873675497,0
+KEN.US,D,20150914,000000,4.62965,4.65607,4.12796,4.19614,21902.50498717,0
+KEN.US,D,20150915,000000,4.55233,4.56996,4.35948,4.53153,38075.578166631,0
+KEN.US,D,20150916,000000,4.5108,4.51374,4.5108,4.51374,2359.8156558366,0
+KEN.US,D,20150917,000000,4.4573,4.4573,4.3209,4.32384,4380.7720848155,0
+KEN.US,D,20150918,000000,4.23163,4.23163,4.21399,4.21694,4380.7720848155,0
+KEN.US,D,20150921,000000,4.21399,4.21694,4.07448,4.07448,7412.8844467376,0
+KEN.US,D,20150922,000000,4.04475,4.0567,3.93799,3.9706,10110.203892524,0
+KEN.US,D,20150923,000000,3.9706,3.9706,3.9706,3.9706,337.5037899502,0
+KEN.US,D,20150924,000000,4.09816,4.09816,3.98543,3.98543,5623.7077289293,0
+KEN.US,D,20150925,000000,3.97953,3.97953,3.91423,3.91423,673.65214299298,0
+KEN.US,D,20150928,000000,3.91423,3.91423,3.91423,3.91423,66.416408464096,0
+KEN.US,D,20151001,000000,3.91423,3.91423,3.75399,3.76587,26283.277071986,0
+KEN.US,D,20151002,000000,3.75399,3.83404,3.75399,3.83404,2694.6085719719,0
+KEN.US,D,20151005,000000,3.93799,3.93799,3.93799,3.93799,706.18262877131,0
+KEN.US,D,20151006,000000,3.93799,3.93799,3.93799,3.93799,337.5037899502,0
+KEN.US,D,20151007,000000,4.04475,4.07448,3.99739,3.99739,7412.8844467376,0
+KEN.US,D,20151008,000000,4.14567,4.22587,4.14567,4.22587,1683.4526390287,0
+KEN.US,D,20151009,000000,4.35343,4.35343,4.35343,4.35343,337.5037899502,0
+KEN.US,D,20151019,000000,4.10119,4.10119,4.0626,4.09234,3033.4677988295,0
+KEN.US,D,20151022,000000,4.09234,4.09234,4.09234,4.09234,337.5037899502,0
+KEN.US,D,20151023,000000,4.00624,4.00624,4.00624,4.00624,337.5037899502,0
+KEN.US,D,20151026,000000,3.88465,3.88465,3.88465,3.88465,673.65214299298,0
+KEN.US,D,20151027,000000,3.91726,3.94095,3.91726,3.91726,2694.6085719719,0
+KEN.US,D,20151030,000000,3.93209,3.93209,3.85787,3.85787,1011.1559329432,0
+KEN.US,D,20151104,000000,3.85787,3.85787,3.85787,3.85787,253.46670168951,0
+KEN.US,D,20151105,000000,3.79855,3.79855,3.79855,3.79855,673.65214299298,0
+KEN.US,D,20151106,000000,3.7095,3.7095,3.7095,3.7095,673.65214299298,0
+KEN.US,D,20151109,000000,3.60563,3.60563,3.56107,3.56107,4840.2651964345,0
+KEN.US,D,20151110,000000,3.49873,3.49873,3.4158,3.4158,1011.1559329432,0
+KEN.US,D,20151111,000000,3.53148,3.53148,3.53148,3.53148,1348.6597228934,0
+KEN.US,D,20151112,000000,3.53148,3.53148,3.53148,3.53148,1011.1559329432,0
+KEN.US,D,20151116,000000,3.46324,3.46324,3.46324,3.46324,673.65214299298,0
+KEN.US,D,20151117,000000,3.46324,3.46324,3.46324,3.46324,337.5037899502,0
+KEN.US,D,20151118,000000,3.46324,3.46324,3.46324,3.46324,673.65214299298,0
+KEN.US,D,20151119,000000,3.42768,3.42768,3.42768,3.42768,337.5037899502,0
+KEN.US,D,20151123,000000,3.37124,3.37124,3.37124,3.37124,673.65214299298,0
+KEN.US,D,20151124,000000,3.32365,3.32365,3.27326,3.27326,1683.4526390287,0
+KEN.US,D,20151130,000000,3.28801,3.28801,3.28218,3.28218,8425.3958165882,0
+KEN.US,D,20151201,000000,3.19012,3.23165,3.18716,3.23165,12174.534302541,0
+KEN.US,D,20151203,000000,3.14563,3.14563,3.11309,3.11309,2308.3090533542,0
+KEN.US,D,20151204,000000,3.11309,3.11597,3.11309,3.11597,5055.7796647159,0
+KEN.US,D,20151207,000000,3.12194,3.12194,3.08041,3.08041,2694.6085719719,0
+KEN.US,D,20151208,000000,3.08041,3.08041,3.08041,3.08041,23.042427426319,0
+KEN.US,D,20151209,000000,2.90828,2.96761,2.89339,2.89641,13479.820044397,0
+KEN.US,D,20151210,000000,2.86661,2.86661,2.86661,2.86661,337.5037899502,0
+KEN.US,D,20151211,000000,2.93795,3.25844,2.93795,2.99128,122321.40371106,0
+KEN.US,D,20151214,000000,2.97063,3.15161,2.97063,2.99726,64017.285137944,0
+KEN.US,D,20151215,000000,2.94385,3.05075,2.94385,3.01504,41785.408982269,0
+KEN.US,D,20151216,000000,2.95573,3.03887,2.91714,3.03887,88623.886755438,0
+KEN.US,D,20151217,000000,3.0596,3.07738,2.91714,2.91714,361909.7869054,0
+KEN.US,D,20151218,000000,2.8281,2.94089,2.8281,2.86977,75480.215064084,0
+KEN.US,D,20151221,000000,2.86661,2.92894,2.82219,2.90828,50209.449361949,0
+KEN.US,D,20151222,000000,2.89339,2.91419,2.88741,2.89339,10977.68351328,0
+KEN.US,D,20151223,000000,2.90828,2.90828,2.88165,2.88454,13817.323834347,0
+KEN.US,D,20151228,000000,3.08631,3.09228,3.08631,3.08631,9387.7560208639,0
+KEN.US,D,20151229,000000,3.05363,3.08926,3.0329,3.0329,43809.076285062,0
+KEN.US,D,20151230,000000,3.02102,3.04175,2.92009,3.01209,30395.67264913,0
+KEN.US,D,20151231,000000,2.99726,2.99726,2.9527,2.97343,30977.155082418,0
+KEN.US,D,20160104,000000,2.91714,2.92009,2.89051,2.89929,18439.363688685,0
+KEN.US,D,20160105,000000,2.94089,2.94089,2.90828,2.90828,1016.5776805729,0
+KEN.US,D,20160107,000000,2.85185,2.85185,2.78065,2.81931,4094.7748973477,0
+KEN.US,D,20160108,000000,2.90231,2.90231,2.74502,2.74502,3047.0221679039,0
+KEN.US,D,20160111,000000,2.83702,2.83702,2.7687,2.7687,11157.956621968,0
+KEN.US,D,20160112,000000,2.74797,2.77475,2.74797,2.76575,3288.2899374265,0
+KEN.US,D,20160113,000000,2.70341,2.73919,2.70341,2.73919,1847.4605048278,0
+KEN.US,D,20160114,000000,2.68275,2.71536,2.67088,2.67678,14394.739956912,0
+KEN.US,D,20160115,000000,2.66194,2.70045,2.66194,2.70045,1459.8055493027,0
+KEN.US,D,20160119,000000,2.70045,2.70045,2.70045,2.70045,337.5037899502,0
+KEN.US,D,20160120,000000,2.61155,2.6739,2.61155,2.6739,2289.3329366502,0
+KEN.US,D,20160121,000000,2.58175,2.58175,2.58175,2.58175,637.05534649235,0
+KEN.US,D,20160122,000000,2.69463,2.72127,2.67707,2.67965,4779.2705356001,0
+KEN.US,D,20160125,000000,2.6739,2.6739,2.62934,2.63819,4060.8889746619,0
+KEN.US,D,20160126,000000,2.63819,2.63819,2.63819,2.63819,1261.9117608178,0
+KEN.US,D,20160127,000000,2.63819,2.63819,2.63819,2.63819,337.5037899502,0
+KEN.US,D,20160128,000000,2.68275,2.69153,2.68275,2.69153,7147.2188128812,0
+KEN.US,D,20160129,000000,2.69419,2.73012,2.69419,2.73012,6741.9431775595,0
+KEN.US,D,20160201,000000,2.66785,2.66785,2.59953,2.60558,2256.8024508718,0
+KEN.US,D,20160202,000000,2.61753,2.61753,2.61753,2.61753,626.21185123291,0
+KEN.US,D,20160203,000000,2.62639,2.63222,2.62639,2.63222,2767.8021649732,0
+KEN.US,D,20160204,000000,2.59658,2.59953,2.55217,2.55511,10271.500884509,0
+KEN.US,D,20160205,000000,2.52834,2.52834,2.51358,2.51358,2363.8819665589,0
+KEN.US,D,20160209,000000,2.48695,2.48695,2.44821,2.44821,1897.6116704028,0
+KEN.US,D,20160210,000000,2.47794,2.47794,2.47204,2.475,2835.5740103447,0
+KEN.US,D,20160211,000000,2.42453,2.42453,2.40085,2.40085,1390.6782670237,0
+KEN.US,D,20160216,000000,2.45426,2.59658,2.44821,2.48392,1368.9912765048,0
+KEN.US,D,20160218,000000,2.51646,2.52834,2.4809,2.4809,29006.349819014,0
+KEN.US,D,20160219,000000,2.51055,2.51055,2.51055,2.51055,519.1323355459,0
+KEN.US,D,20160222,000000,2.58477,2.58477,2.55511,2.56692,2811.1761460109,0
+KEN.US,D,20160223,000000,2.60256,2.60256,2.52243,2.52243,7641.9532840934,0
+KEN.US,D,20160224,000000,2.51358,2.51358,2.50768,2.50768,3076.8417798673,0
+KEN.US,D,20160229,000000,2.44821,2.44821,2.38005,2.38005,4008.0269352721,0
+KEN.US,D,20160301,000000,2.4156,2.41856,2.37407,2.37407,1644.1449687132,0
+KEN.US,D,20160302,000000,2.38749,2.39184,2.36817,2.36817,3757.2711073975,0
+KEN.US,D,20160303,000000,2.36817,2.36817,2.36817,2.36817,607.23573452888,0
+KEN.US,D,20160304,000000,2.32065,2.32065,2.3177,2.3177,1096.5484581113,0
+KEN.US,D,20160309,000000,2.3177,2.3177,2.3177,2.3177,1496.4023458033,0
+KEN.US,D,20160310,000000,2.29395,2.29395,2.29395,2.29395,3372.3270256872,0
+KEN.US,D,20160311,000000,2.29395,2.33895,2.29395,2.31438,8449.793680922,0
+KEN.US,D,20160314,000000,2.29365,2.29365,2.29365,2.29365,729.22505619763,0
+KEN.US,D,20160315,000000,2.27912,2.27912,2.20792,2.21389,20749.028178947,0
+KEN.US,D,20160316,000000,2.25529,2.25529,2.25529,2.25529,4954.1218966586,0
+KEN.US,D,20160317,000000,2.26429,2.291,2.26429,2.291,7834.4253249485,0
+KEN.US,D,20160321,000000,2.29698,2.29698,2.29698,2.29698,1115.5245748153,0
+KEN.US,D,20160322,000000,2.28502,2.28502,2.26134,2.26134,2396.4124523372,0
+KEN.US,D,20160323,000000,2.25233,2.25233,2.22268,2.22268,1916.5877871068,0
+KEN.US,D,20160328,000000,2.29698,2.34146,2.29698,2.32065,4376.7057740932,0
+KEN.US,D,20160329,000000,2.32663,2.32958,2.30583,2.30583,7273.2744452723,0
+KEN.US,D,20160330,000000,2.35333,2.36514,2.33541,2.33541,2545.5105121546,0
+KEN.US,D,20160331,000000,2.35622,2.35924,2.35622,2.35924,1527.5773946742,0
+KEN.US,D,20160401,000000,2.38005,2.38005,2.34434,2.34434,9669.6868976095,0
+KEN.US,D,20160404,000000,2.36226,2.36226,2.33246,2.35924,10614.426422089,0
+KEN.US,D,20160405,000000,2.32353,2.32353,2.32353,2.32353,3337.085666094,0
+KEN.US,D,20160406,000000,2.34736,2.38005,2.34736,2.38005,8220.7248435662,0
+KEN.US,D,20160407,000000,2.3889,2.3889,2.3889,2.3889,614.01291906603,0
+KEN.US,D,20160408,000000,2.36514,2.36514,2.33541,2.35053,3762.6928550272,0
+KEN.US,D,20160411,000000,2.30583,2.30583,2.27314,2.27314,6975.0783256376,0
+KEN.US,D,20160412,000000,2.28502,2.28502,2.18712,2.199,11140.335942172,0
+KEN.US,D,20160413,000000,2.2257,2.2257,2.21087,2.21087,2469.6060453384,0
+KEN.US,D,20160414,000000,2.22268,2.22268,2.21685,2.21685,1683.4526390287,0
+KEN.US,D,20160415,000000,2.2049,2.2049,2.19597,2.19597,1351.3705967082,0
+KEN.US,D,20160418,000000,2.2049,2.22873,2.2049,2.22873,1752.5799213077,0
+KEN.US,D,20160419,000000,2.24054,2.24054,2.2257,2.2257,2022.3118658864,0
+KEN.US,D,20160420,000000,2.2257,2.26429,2.19309,2.23463,8810.3398982985,0
+KEN.US,D,20160421,000000,2.291,2.32958,2.291,2.30272,3327.597607742,0
+KEN.US,D,20160422,000000,2.25831,2.291,2.10707,2.26134,68563.420525466,0
+KEN.US,D,20160425,000000,2.69153,2.78656,2.68275,2.70341,37022.403689558,0
+KEN.US,D,20160426,000000,2.71536,2.84949,2.62934,2.71838,174859.49367998,0
+KEN.US,D,20160427,000000,2.61444,2.66785,2.61444,2.66785,28941.288847457,0
+KEN.US,D,20160428,000000,2.74502,2.74502,2.61753,2.62329,29047.012926236,0
+KEN.US,D,20160429,000000,2.62329,2.62329,2.62041,2.62041,9283.3873789918,0
+KEN.US,D,20160502,000000,2.61155,2.65597,2.61155,2.62041,5550.5141359281,0
+KEN.US,D,20160503,000000,2.59658,2.63819,2.59658,2.63819,2658.0117754713,0
+KEN.US,D,20160504,000000,2.72724,2.86372,2.72724,2.77475,16861.635128436,0
+KEN.US,D,20160505,000000,2.98243,3.01807,2.97063,2.98531,4542.0690767997,0
+KEN.US,D,20160506,000000,3.02995,3.10114,3.00029,3.08631,31012.396442011,0
+KEN.US,D,20160509,000000,3.00914,3.00914,2.9527,2.95418,13452.711306248,0
+KEN.US,D,20160510,000000,2.96458,2.97063,2.92305,2.95573,11521.21371316,0
+KEN.US,D,20160512,000000,2.95418,2.97343,2.94687,2.94687,6602.3331760942,0
+KEN.US,D,20160513,000000,2.92305,2.92305,2.92305,2.92305,1245.6465179287,0
+KEN.US,D,20160516,000000,2.93795,2.93795,2.88165,2.93691,4212.6979082941,0
+KEN.US,D,20160517,000000,2.80441,2.86661,2.7895,2.86661,11925.133911574,0
+KEN.US,D,20160518,000000,2.75387,2.78656,2.65597,2.70341,11132.203320727,0
+KEN.US,D,20160519,000000,2.67088,2.7895,2.64409,2.7895,63163.359886263,0
+KEN.US,D,20160520,000000,2.74207,2.75992,2.6857,2.75992,73189.526690527,0
+KEN.US,D,20160523,000000,2.75689,2.75689,2.69758,2.69758,3811.4885836947,0
+KEN.US,D,20160524,000000,2.72753,2.72753,2.72753,2.72753,673.65214299298,0
+KEN.US,D,20160525,000000,2.81622,2.86372,2.80441,2.86372,7972.6798895064,0
+KEN.US,D,20160526,000000,2.78656,2.7895,2.76287,2.78538,4498.695095762,0
+KEN.US,D,20160527,000000,2.80441,2.80441,2.74502,2.74502,780.73165867999,0
+KEN.US,D,20160531,000000,2.75188,2.80441,2.75129,2.80441,4764.3607296183,0
+KEN.US,D,20160601,000000,2.81931,2.81931,2.81931,2.81931,673.65214299298,0
+KEN.US,D,20160602,000000,2.83112,2.83112,2.80145,2.80145,5932.7473438235,0
+KEN.US,D,20160603,000000,2.7895,2.84875,2.7895,2.84875,3135.1255668868,0
+KEN.US,D,20160606,000000,2.89641,3.07444,2.89641,2.9527,9173.5969894899,0
+KEN.US,D,20160607,000000,3.00612,3.00612,2.93795,2.93795,1713.2722509922,0
+KEN.US,D,20160608,000000,2.91109,3.02102,2.91109,2.96761,25487.635607324,0
+KEN.US,D,20160609,000000,2.99726,2.99726,2.99726,2.99726,337.5037899502,0
+KEN.US,D,20160610,000000,2.96761,2.96761,2.96761,2.96761,944.73952447909,0
+KEN.US,D,20160613,000000,3.00619,3.00914,2.96761,2.96761,1078.9277783147,0
+KEN.US,D,20160614,000000,2.88741,2.88741,2.83997,2.83997,15167.338994148,0
+KEN.US,D,20160615,000000,2.90231,2.92607,2.89339,2.89339,4962.2545181032,0
+KEN.US,D,20160616,000000,2.97646,2.97646,2.88741,2.92305,3033.4677988295,0
+KEN.US,D,20160617,000000,2.93182,2.93182,2.93182,2.93182,504.22252956416,0
+KEN.US,D,20160620,000000,3.02102,3.02995,2.99726,3.01209,10282.344379768,0
+KEN.US,D,20160621,000000,3.05363,3.20797,2.93182,3.20797,101020.7127108,0
+KEN.US,D,20160622,000000,3.14563,3.15161,3.08041,3.10114,24743.500745145,0
+KEN.US,D,20160623,000000,3.19306,3.29112,3.19012,3.23475,14455.734617747,0
+KEN.US,D,20160624,000000,3.22877,3.22877,3.07155,3.08631,2598.3725515443,0
+KEN.US,D,20160627,000000,3.02692,3.02692,2.96761,2.96761,3498.3826580782,0
+KEN.US,D,20160628,000000,3.05658,3.06558,2.97063,3.02692,23421.9497604,0
+KEN.US,D,20160629,000000,3.11892,3.11892,3.06846,3.06846,6403.0839507019,0
+KEN.US,D,20160630,000000,3.03887,3.03887,3.02995,3.02995,1061.3070985181,0
+KEN.US,D,20160701,000000,3.08926,3.08926,3.08336,3.08336,1011.1559329432,0
+KEN.US,D,20160705,000000,3.04175,3.04175,3.04175,3.04175,521.84320936076,0
+KEN.US,D,20160706,000000,3.06256,3.06256,3.02692,3.02692,1683.4526390287,0
+KEN.US,D,20160707,000000,3.00029,3.01157,2.98243,2.98243,3757.2711073975,0
+KEN.US,D,20160708,000000,3.06558,3.06558,2.9617,2.9617,5055.7796647159,0
+KEN.US,D,20160711,000000,3.06558,3.12777,3.06558,3.08631,4796.8912153967,0
+KEN.US,D,20160712,000000,3.19306,3.24943,3.19306,3.20207,7875.0884321714,0
+KEN.US,D,20160713,000000,3.20502,3.24065,3.18421,3.18421,15500.776473376,0
+KEN.US,D,20160714,000000,3.22273,3.22273,3.19904,3.19904,2865.3936223082,0
+KEN.US,D,20160715,000000,3.1485,3.22251,3.11597,3.11597,9332.1831076593,0
+KEN.US,D,20160718,000000,3.19306,3.19306,3.17528,3.17528,680.42932753013,0
+KEN.US,D,20160719,000000,3.33553,3.35339,3.32365,3.32365,11457.50817851,0
+KEN.US,D,20160720,000000,3.47224,3.48692,3.44841,3.44841,12034.924301076,0
+KEN.US,D,20160721,000000,3.52248,3.52248,3.4127,3.4127,1726.8266200665,0
+KEN.US,D,20160722,000000,3.38599,3.38599,3.38599,3.38599,624.85641432548,0
+KEN.US,D,20160725,000000,3.45136,3.45136,3.44229,3.44229,783.44253249485,0
+KEN.US,D,20160726,000000,3.40089,3.40089,3.40089,3.40089,504.22252956416,0
+KEN.US,D,20160727,000000,3.37995,3.37995,3.37995,3.37995,1621.1025412869,0
+KEN.US,D,20160728,000000,3.4158,3.43948,3.4158,3.43948,673.65214299298,0
+KEN.US,D,20160729,000000,3.45719,3.51666,3.45719,3.51666,1481.4925398216,0
+KEN.US,D,20160801,000000,3.61455,3.61455,3.47947,3.52248,9435.196312624,0
+KEN.US,D,20160802,000000,3.4158,3.43948,3.4158,3.43948,841.72631951437,0
+KEN.US,D,20160803,000000,3.53148,3.53738,3.53148,3.53738,1964.0280788669,0
+KEN.US,D,20160805,000000,3.43343,3.45424,3.42768,3.45424,2240.5372079827,0
+KEN.US,D,20160808,000000,3.49873,3.50175,3.49873,3.50175,2980.6057594398,0
+KEN.US,D,20160810,000000,3.50175,3.50175,3.50175,3.50175,2855.9055639561,0
+KEN.US,D,20160811,000000,3.56107,3.56107,3.56107,3.56107,3587.8414939686,0
+KEN.US,D,20160818,000000,3.62046,3.62046,3.56402,3.56705,9046.1859201914,0
+KEN.US,D,20160822,000000,3.48397,3.48397,3.40983,3.40983,2510.2691525614,0
+KEN.US,D,20160823,000000,3.40983,3.40983,3.40983,3.40983,2626.8367266004,0
+KEN.US,D,20160825,000000,3.47799,3.52853,3.47799,3.52853,1112.8137010005,0
+KEN.US,D,20160829,000000,3.28218,3.28218,3.23475,3.23475,8117.7116386015,0
+KEN.US,D,20160830,000000,3.20185,3.25999,3.18716,3.18716,10440.930497937,0
+KEN.US,D,20160831,000000,3.17831,3.17831,3.07738,3.09228,46362.719418662,0
+KEN.US,D,20160901,000000,3.05658,3.05658,3.05658,3.05658,363.25709119138,0
+KEN.US,D,20160902,000000,2.96458,3.01504,2.96458,3.01209,1028.7766127398,0
+KEN.US,D,20160906,000000,3.02397,3.02397,3.02397,3.02397,355.1244697468,0
+KEN.US,D,20160907,000000,2.96761,2.96761,2.96761,2.96761,355.1244697468,0
+KEN.US,D,20160909,000000,2.89339,2.89339,2.85473,2.85473,944.73952447909,0
+KEN.US,D,20160912,000000,2.90231,2.92305,2.90231,2.92305,9112.6023286555,0
+KEN.US,D,20160914,000000,2.88741,2.88741,2.88741,2.88741,421.5408782109,0
+KEN.US,D,20160916,000000,2.81326,2.83997,2.81326,2.83997,1219.8932166875,0
+KEN.US,D,20160919,000000,3.11892,3.16038,3.11892,3.15795,6439.6807472025,0
+KEN.US,D,20160920,000000,3.18118,3.18118,3.18118,3.18118,536.75301534249,0
+KEN.US,D,20160921,000000,3.13079,3.13227,3.13079,3.1322,1387.9673932089,0
+KEN.US,D,20160922,000000,3.21395,3.26138,3.21395,3.26138,1348.6597228934,0
+KEN.US,D,20160923,000000,3.28801,3.28801,3.27916,3.27916,2388.2798308926,0
+KEN.US,D,20160926,000000,3.31177,3.31177,3.31177,3.31177,1011.1559329432,0
+KEN.US,D,20160930,000000,3.40983,3.40983,3.33258,3.35339,1957.2508943297,0
+KEN.US,D,20161003,000000,3.45424,3.45424,3.37124,3.37124,1752.5799213077,0
+KEN.US,D,20161004,000000,3.35043,3.35043,3.31177,3.31177,2087.372837443,0
+KEN.US,D,20161005,000000,3.33553,3.36371,3.33553,3.35102,1348.6597228934,0
+KEN.US,D,20161007,000000,3.45136,3.45136,3.36238,3.36238,1348.6597228934,0
+KEN.US,D,20161011,000000,3.27629,3.30883,3.27629,3.29702,1683.4526390287,0
+KEN.US,D,20161018,000000,3.21985,3.23165,3.21985,3.23165,933.89602921964,0
+KEN.US,D,20161020,000000,3.1339,3.1339,3.1339,3.1339,538.10845224992,0
+KEN.US,D,20161021,000000,3.10114,3.12194,3.10114,3.12194,5393.2834546661,0
+KEN.US,D,20161024,000000,3.13079,3.1367,3.13079,3.1367,1202.2725368909,0
+KEN.US,D,20161025,000000,3.06846,3.09228,3.05658,3.07155,12368.361780304,0
+KEN.US,D,20161026,000000,3.07155,3.07155,3.04765,3.04765,8345.4250390498,0
+KEN.US,D,20161027,000000,2.95875,2.95875,2.95875,2.95875,337.5037899502,0
+KEN.US,D,20161028,000000,3.02397,3.02397,3.01209,3.01209,3705.7645049151,0
+KEN.US,D,20161031,000000,2.98841,2.98841,2.89339,2.93182,15645.808222471,0
+KEN.US,D,20161101,000000,2.95573,2.95573,2.87856,2.87856,1011.1559329432,0
+KEN.US,D,20161102,000000,2.85185,2.91419,2.80441,2.90828,10527.678460013,0
+KEN.US,D,20161103,000000,2.90828,2.99128,2.90231,2.94378,5553.2250097429,0
+KEN.US,D,20161107,000000,2.94089,2.9527,2.91714,2.91714,5057.1351016233,0
+KEN.US,D,20161108,000000,2.8607,2.8607,2.8281,2.8281,1737.670115326,0
+KEN.US,D,20161115,000000,2.86661,2.86661,2.82219,2.82219,1344.5934121711,0
+KEN.US,D,20161116,000000,2.78065,2.78065,2.77173,2.77173,725.15874547534,0
+KEN.US,D,20161117,000000,2.70939,2.86661,2.70939,2.84469,5347.1985998135,0
+KEN.US,D,20161121,000000,2.88165,2.96458,2.88165,2.96458,2526.5343954505,0
+KEN.US,D,20161122,000000,2.96761,2.96761,2.96761,2.96761,631.63359886263,0
+KEN.US,D,20161123,000000,2.89339,2.89339,2.84594,2.85185,1348.6597228934,0
+KEN.US,D,20161125,000000,2.92894,2.92894,2.88217,2.88217,2282.555752113,0
+KEN.US,D,20161128,000000,2.80441,2.80441,2.76287,2.76575,3108.0168287382,0
+KEN.US,D,20161129,000000,2.7234,2.72399,2.70939,2.70939,1378.4793348569,0
+KEN.US,D,20161130,000000,2.61444,2.61444,2.61444,2.61444,368.67883882111,0
+KEN.US,D,20161201,000000,2.69463,2.76287,2.69463,2.71233,5417.6813189999,0
+KEN.US,D,20161205,000000,2.88454,2.9617,2.88454,2.9617,1011.1559329432,0
+KEN.US,D,20161206,000000,3.05075,3.15161,3.05075,3.06558,11389.736333139,0
+KEN.US,D,20161207,000000,2.99726,3.03887,2.9738,2.98243,12636.738287975,0
+KEN.US,D,20161208,000000,3.08041,3.09228,3.07296,3.09067,2740.6934268246,0
+KEN.US,D,20161209,000000,3.11597,3.11597,3.06846,3.09067,2399.1233261521,0
+KEN.US,D,20161212,000000,3.12777,3.12777,3.12777,3.12777,962.36020427568,0
+KEN.US,D,20161214,000000,3.2107,3.2107,3.2107,3.2107,673.65214299298,0
+KEN.US,D,20161215,000000,3.18709,3.18709,3.18709,3.18709,3235.4278980367,0
+KEN.US,D,20161219,000000,3.19306,3.19306,3.15463,3.15463,4017.5149936241,0
+KEN.US,D,20161220,000000,3.21682,3.21985,3.20502,3.21682,8048.5843563225,0
+KEN.US,D,20161221,000000,3.31768,3.37706,3.3148,3.3148,2370.659151096,0
+KEN.US,D,20161223,000000,3.35752,3.35752,3.35752,3.35752,841.72631951437,0
+KEN.US,D,20161227,000000,3.39787,3.39787,3.39787,3.39787,345.63641139479,0
+KEN.US,D,20161228,000000,3.47224,3.47224,3.40983,3.43056,16074.126285219,0
+KEN.US,D,20161229,000000,3.47224,3.47224,3.47224,3.47224,554.37369513909,0
+KEN.US,D,20161230,000000,3.45645,3.45645,3.45645,3.45645,470.3366068784,0
+KEN.US,D,20170103,000000,3.39499,3.39499,3.32977,3.32977,1771.5560380117,0
+KEN.US,D,20170104,000000,3.26434,3.26434,3.20797,3.23165,2317.7971117062,0
+KEN.US,D,20170105,000000,3.20502,3.27916,3.19617,3.24065,3751.8493597677,0
+KEN.US,D,20170109,000000,3.28521,3.28801,3.27629,3.27629,12586.5871224,0
+KEN.US,D,20170110,000000,3.33258,3.33258,3.20502,3.20502,3063.287410793,0
+KEN.US,D,20170111,000000,3.16931,3.19306,3.11597,3.19306,17733.181059914,0
+KEN.US,D,20170112,000000,3.15751,3.21985,3.15751,3.18118,6572.5135641307,0
+KEN.US,D,20170113,000000,3.19904,3.19904,3.19012,3.19012,1854.237689365,0
+KEN.US,D,20170117,000000,3.25844,3.27031,3.24943,3.25541,14074.856846759,0
+KEN.US,D,20170118,000000,3.40983,3.40983,3.40983,3.40983,718.38156093819,0
+KEN.US,D,20170119,000000,3.46914,3.64723,3.46914,3.64723,4272.3371322211,0
+KEN.US,D,20170123,000000,3.74809,3.76882,3.5047,3.60563,70612.841129501,0
+KEN.US,D,20170124,000000,3.72433,3.89639,3.71821,3.84894,19828.686518801,0
+KEN.US,D,20170125,000000,3.89048,3.93504,3.89048,3.89048,7331.5582322918,0
+KEN.US,D,20170126,000000,3.87868,3.91335,3.84496,3.91335,4551.5571351518,0
+KEN.US,D,20170130,000000,3.79553,3.82821,3.75687,3.75687,3831.8201373061,0
+KEN.US,D,20170131,000000,3.83706,3.83706,3.83706,3.83706,646.54340484437,0
+KEN.US,D,20170201,000000,3.76587,3.76587,3.71157,3.73917,6230.9434634582,0
+KEN.US,D,20170202,000000,3.5908,3.5908,3.24943,3.31473,52730.56200977,0
+KEN.US,D,20170203,000000,3.26434,3.27023,3.17528,3.20502,94785.702936618,0
+KEN.US,D,20170206,000000,3.01807,3.02692,2.97063,2.97063,53672.590660435,0
+KEN.US,D,20170207,000000,2.95875,2.97343,2.95573,2.97343,4266.9153845913,0
+KEN.US,D,20170208,000000,2.97646,3.03577,2.97646,3.00324,2811.1761460109,0
+KEN.US,D,20170209,000000,3.01807,3.07444,3.01807,3.06846,3888.7484874182,0
+KEN.US,D,20170210,000000,3.02692,3.02692,3.02692,3.02692,2694.6085719719,0
+KEN.US,D,20170213,000000,3.05075,3.0551,3.04765,3.0551,3705.7645049151,0
+KEN.US,D,20170214,000000,3.13973,3.17233,3.13079,3.15596,4528.5147077254,0
+KEN.US,D,20170215,000000,3.15161,3.17233,3.15161,3.17233,5779.5829732838,0
+KEN.US,D,20170216,000000,3.20207,3.20207,3.20207,3.20207,1348.6597228934,0
+KEN.US,D,20170221,000000,3.28227,3.28227,3.28227,3.28227,337.5037899502,0
+KEN.US,D,20170222,000000,3.26138,3.3148,3.26138,3.3148,680.42932753013,0
+KEN.US,D,20170223,000000,3.37706,3.42908,3.31768,3.42908,4600.3528638193,0
+KEN.US,D,20170224,000000,3.37419,3.37419,3.36238,3.36527,3372.3270256872,0
+KEN.US,D,20170227,000000,3.41868,3.41868,3.4158,3.41868,2031.7999242384,0
+KEN.US,D,20170301,000000,3.46914,3.47224,3.46914,3.47224,891.8774850893,0
+KEN.US,D,20170302,000000,3.46914,3.62643,3.46914,3.55214,10478.882731346,0
+KEN.US,D,20170303,000000,3.52551,3.54033,3.4929,3.49873,7296.3168726986,0
+KEN.US,D,20170306,000000,3.5818,3.60275,3.56114,3.56114,11086.118465874,0
+KEN.US,D,20170307,000000,3.63831,3.65911,3.63831,3.65012,4832.1325749899,0
+KEN.US,D,20170308,000000,3.61161,3.65602,3.61161,3.65602,4767.0716034332,0
+KEN.US,D,20170310,000000,3.64119,3.64414,3.64119,3.64414,673.65214299298,0
+KEN.US,D,20170313,000000,3.63536,3.63536,3.63536,3.63536,355.1244697468,0
+KEN.US,D,20170314,000000,3.65012,3.70648,3.64723,3.68878,17101.547461051,0
+KEN.US,D,20170315,000000,3.66494,3.76882,3.66494,3.76882,3446.8760555959,0
+KEN.US,D,20170316,000000,3.73326,3.75687,3.70065,3.70065,8112.2898909718,0
+KEN.US,D,20170317,000000,3.71828,3.71828,3.71828,3.71828,10610.360111366,0
+KEN.US,D,20170320,000000,3.67099,3.7036,3.58778,3.59965,10740.48205448,0
+KEN.US,D,20170321,000000,3.662,3.7095,3.59965,3.662,10314.874865546,0
+KEN.US,D,20170324,000000,3.65012,3.65012,3.65012,3.65012,2022.3118658864,0
+KEN.US,D,20170327,000000,3.52248,3.62643,3.52248,3.62643,2372.0145880034,0
+KEN.US,D,20170328,000000,3.56705,3.56705,3.50765,3.52551,13599.098492251,0
+KEN.US,D,20170329,000000,3.42458,3.42458,3.42155,3.42155,4165.257616534,0
+KEN.US,D,20170330,000000,3.43026,3.44531,3.43026,3.43646,1191.4290416314,0
+KEN.US,D,20170403,000000,3.4127,3.4127,3.4127,3.4127,593.68136545458,0
+KEN.US,D,20170404,000000,3.35339,3.35339,3.29702,3.3207,6073.7127821962,0
+KEN.US,D,20170406,000000,3.57301,3.65012,3.31177,3.56107,31543.727709724,0
+KEN.US,D,20170407,000000,3.60563,3.63898,3.56107,3.56999,25278.89832358,0
+KEN.US,D,20170410,000000,3.56261,3.56468,3.42797,3.42797,7412.8844467376,0
+KEN.US,D,20170413,000000,3.42458,3.47504,3.42458,3.47504,1661.7656485098,0
+KEN.US,D,20170417,000000,3.43343,3.43439,3.43343,3.43373,1423.2087528021,0
+KEN.US,D,20170418,000000,3.38894,3.38894,3.38599,3.38599,4699.2997580617,0
+KEN.US,D,20170420,000000,3.40983,3.49584,3.40983,3.42768,5557.2913204652,0
+KEN.US,D,20170424,000000,3.48736,3.48736,3.4158,3.4158,944.73952447909,0
+KEN.US,D,20170426,000000,3.53148,3.56107,3.49584,3.49584,16913.141730918,0
+KEN.US,D,20170427,000000,3.60275,3.65012,3.55819,3.56107,12299.234498025,0
+KEN.US,D,20170428,000000,3.56409,3.56409,3.56409,3.56409,1298.5085573185,0
+KEN.US,D,20170501,000000,3.5908,3.5908,3.57899,3.5908,4719.6313116731,0
+KEN.US,D,20170502,000000,3.59965,3.59965,3.59965,3.59965,1683.4526390287,0
+KEN.US,D,20170503,000000,3.6234,3.71246,3.6234,3.7095,14626.519668083,0
+KEN.US,D,20170505,000000,3.82231,3.82231,3.77479,3.77479,1324.2618585596,0
+KEN.US,D,20170508,000000,3.8046,3.8046,3.77185,3.77185,2694.6085719719,0
+KEN.US,D,20170509,000000,3.7036,3.75399,3.7036,3.75399,673.65214299298,0
+KEN.US,D,20170510,000000,3.74809,3.74809,3.66922,3.66922,4481.0744159654,0
+KEN.US,D,20170511,000000,3.66797,3.66797,3.65012,3.65012,5225.2092781447,0
+KEN.US,D,20170512,000000,3.66797,3.66797,3.66797,3.66797,3685.4329513036,0
+KEN.US,D,20170517,000000,3.64414,3.66797,3.64414,3.65012,3412.9901329101,0
+KEN.US,D,20170518,000000,3.59965,3.59965,3.58778,3.58778,2160.5664304443,0
+KEN.US,D,20170519,000000,3.58039,3.58039,3.58039,3.58039,589.61505473228,0
+KEN.US,D,20170523,000000,3.7036,3.79855,3.7036,3.79855,2142.9457506477,0
+KEN.US,D,20170524,000000,3.82231,3.85787,3.80933,3.84894,8020.1201812665,0
+KEN.US,D,20170525,000000,3.89941,3.89941,3.81117,3.81921,3735.5841168786,0
+KEN.US,D,20170526,000000,3.8519,3.8519,3.81921,3.81921,3231.3615873144,0
+KEN.US,D,20170530,000000,3.88753,4.00624,3.88753,4.00624,5230.6310257745,0
+KEN.US,D,20170531,000000,4.01022,4.01022,4.01022,4.01022,1324.2618585596,0
+KEN.US,D,20170602,000000,3.9799,3.9799,3.9799,3.9799,490.66816048986,0
+KEN.US,D,20170605,000000,3.96175,3.99148,3.86385,3.88155,14377.119277116,0
+KEN.US,D,20170606,000000,3.97657,4.00624,3.93504,4.00329,4024.2921781613,0
+KEN.US,D,20170607,000000,3.9768,3.9768,3.9768,3.9768,684.49563825242,0
+KEN.US,D,20170608,000000,3.97657,3.97657,3.97657,3.97657,1219.8932166875,0
+KEN.US,D,20170612,000000,3.82821,3.82821,3.59965,3.7095,11396.513517676,0
+KEN.US,D,20170613,000000,3.72433,3.72433,3.72433,3.72433,673.65214299298,0
+KEN.US,D,20170614,000000,3.75997,3.76292,3.75997,3.75997,12253.149643172,0
+KEN.US,D,20170615,000000,3.78963,3.82821,3.78963,3.82821,3705.7645049151,0
+KEN.US,D,20170616,000000,4.00624,4.74836,4.00624,4.1546,44297.033571737,0
+KEN.US,D,20170619,000000,4.12796,4.12796,3.98845,4.08481,3433.3216865216,0
+KEN.US,D,20170621,000000,4.05072,4.05072,4.05072,4.05072,431.02893656291,0
+KEN.US,D,20170623,000000,4.08636,4.08636,3.93209,3.93976,4964.9653919181,0
+KEN.US,D,20170626,000000,3.79553,3.81774,3.79553,3.81774,1625.1688520092,0
+KEN.US,D,20170627,000000,3.82518,3.82518,3.82518,3.82518,337.5037899502,0
+KEN.US,D,20170629,000000,3.98543,4.00624,3.98543,4.00624,1348.6597228934,0
+KEN.US,D,20170705,000000,4.01214,4.01214,4.00085,4.00085,3846.7299432879,0
+KEN.US,D,20170710,000000,3.98543,3.98543,3.94987,3.94987,4497.3396588545,0
+KEN.US,D,20170717,000000,3.96175,4.25671,3.94987,3.94987,7834.4253249485,0
+KEN.US,D,20170718,000000,3.947,3.97363,3.94095,3.97363,7412.8844467376,0
+KEN.US,D,20170720,000000,3.8727,3.88465,3.8727,3.8727,1855.5931262724,0
+KEN.US,D,20170724,000000,4.04475,4.11609,4.04475,4.11609,4485.1407266877,0
+KEN.US,D,20170725,000000,4.07448,4.36524,4.0567,4.36524,1942.341088348,0
+KEN.US,D,20170726,000000,4.25863,4.25863,4.19511,4.19511,2094.1500219802,0
+KEN.US,D,20170727,000000,4.1546,4.1546,4.1546,4.1546,2054.8423516647,0
+KEN.US,D,20170728,000000,3.99148,3.99148,3.99148,3.99148,337.5037899502,0
+KEN.US,D,20170803,000000,4.12502,4.24357,4.12502,4.24357,5055.7796647159,0
+KEN.US,D,20170808,000000,4.1546,4.1546,3.90531,4.00329,5530.1825823166,0
+KEN.US,D,20170809,000000,3.99443,3.99443,3.99443,3.99443,615.36835597347,0
+KEN.US,D,20170811,000000,3.86385,3.93209,3.86385,3.92914,5275.3604437197,0
+KEN.US,D,20170814,000000,4.00026,4.27323,4.00026,4.24734,13065.056350723,0
+KEN.US,D,20170815,000000,4.15158,4.25803,4.14567,4.15158,14150.761313575,0
+KEN.US,D,20170817,000000,4.14567,4.14567,4.14567,4.14567,504.22252956416,0
+KEN.US,D,20170821,000000,4.0567,4.0567,3.98248,3.99739,3609.5284844875,0
+KEN.US,D,20170828,000000,3.91372,4.2221,3.85492,4.06466,12132.515758411,0
+KEN.US,D,20170829,000000,3.97953,3.97953,3.97953,3.97953,386.2995186177,0
+KEN.US,D,20170830,000000,4.09528,4.23856,4.06562,4.23856,5360.7529688878,0
+KEN.US,D,20170901,000000,4.17725,4.20366,4.1546,4.20366,1786.4658439935,0
+KEN.US,D,20170905,000000,4.54046,4.54046,4.54046,4.54046,4788.7585939521,0
+KEN.US,D,20170906,000000,4.75116,4.9767,4.68875,4.9767,19388.169523886,0
+KEN.US,D,20170907,000000,5.08965,5.13369,5.04502,5.04502,1752.5799213077,0
+KEN.US,D,20170908,000000,5.16586,5.16586,4.94969,4.94969,6789.3834693196,0
+KEN.US,D,20170911,000000,4.91133,5.0065,4.91133,4.97087,2598.3725515443,0
+KEN.US,D,20170912,000000,4.89628,4.94778,4.89628,4.92033,4360.440531204,0
+KEN.US,D,20170913,000000,4.95309,4.95309,4.95309,4.95309,978.62544716485,0
+KEN.US,D,20170914,000000,4.97087,5.07474,4.97087,5.06472,7944.2157144504,0
+KEN.US,D,20170915,000000,4.7969,4.80746,4.7969,4.80746,761.75554197596,0
+KEN.US,D,20170918,000000,5.10101,5.10101,5.10101,5.10101,680.42932753013,0
+KEN.US,D,20170919,000000,5.07474,5.07474,5.03144,5.03144,2148.3674982774,0
+KEN.US,D,20170920,000000,5.04502,5.04502,4.91133,4.91133,2610.5714837112,0
+KEN.US,D,20170921,000000,5.13369,5.13369,4.98533,4.98533,4364.5068419263,0
+KEN.US,D,20170922,000000,4.98533,4.99935,4.92904,4.96172,3871.1278076216,0
+KEN.US,D,20170926,000000,5.13369,5.13687,5.01507,5.02133,3974.1410125863,0
+KEN.US,D,20170927,000000,5.01801,5.01801,5.01801,5.01801,1393.3891408386,0
+KEN.US,D,20170928,000000,4.88927,5.13687,4.88484,4.88484,6267.5402599588,0
+KEN.US,D,20170929,000000,4.82235,4.91362,4.71236,4.71236,4100.1966449774,0
+KEN.US,D,20171002,000000,5.00023,5.00023,5.00023,5.00023,1684.8080759362,0
+KEN.US,D,20171003,000000,4.95168,4.98194,4.83726,4.86706,4380.7720848155,0
+KEN.US,D,20171004,000000,5.03912,5.03912,5.03912,5.03912,847.14806714409,0
+KEN.US,D,20171010,000000,4.97087,4.97087,4.97087,4.97087,660.09777391867,0
+KEN.US,D,20171011,000000,5.11865,5.16955,5.11865,5.16955,1683.4526390287,0
+KEN.US,D,20171016,000000,5.02133,5.02701,4.94682,4.98105,11658.11284081,0
+KEN.US,D,20171020,000000,5.00023,5.00023,5.00023,5.00023,1351.3705967082,0
+KEN.US,D,20171023,000000,5.00023,5.00023,5.00023,5.00023,500.15621884187,0
+KEN.US,D,20171025,000000,4.86994,4.86994,4.65031,4.70365,6417.9937566836,0
+KEN.US,D,20171026,000000,4.97972,4.97972,4.97972,4.97972,1348.6597228934,0
+KEN.US,D,20171027,000000,5.03912,5.07474,4.97972,5.07474,3739.6504276009,0
+KEN.US,D,20171030,000000,5.19316,5.19316,5.19316,5.19316,1348.6597228934,0
+KEN.US,D,20171031,000000,5.12514,5.20223,5.12514,5.17656,4390.2601431675,0
+KEN.US,D,20171101,000000,5.05704,5.05933,4.99447,4.99447,6062.8692869368,0
+KEN.US,D,20171102,000000,5.16372,5.16372,4.92616,4.93819,3139.1918776091,0
+KEN.US,D,20171103,000000,5.26775,5.26775,4.89628,4.89628,1820.3517666792,0
+KEN.US,D,20171106,000000,5.1514,5.1514,5.14867,5.14867,1354.0814705231,0
+KEN.US,D,20171108,000000,5.22001,5.80145,5.22001,5.35082,9723.9043739067,0
+KEN.US,D,20171109,000000,5.35938,5.35938,5.20223,5.27631,11567.298568012,0
+KEN.US,D,20171110,000000,5.15944,5.15944,5.15944,5.15944,371.38971263597,0
+KEN.US,D,20171113,000000,5.10101,5.11865,5.10101,5.11865,2347.6167236697,0
+KEN.US,D,20171115,000000,5.11326,5.1787,4.95604,5.10419,5393.2834546661,0
+KEN.US,D,20171117,000000,5.19316,5.2226,5.11591,5.2226,6275.6728814034,0
+KEN.US,D,20171120,000000,5.28974,5.28974,5.28214,5.28214,5035.4481111045,0
+KEN.US,D,20171121,000000,5.36196,5.49004,5.36196,5.49004,21986.542075431,0
+KEN.US,D,20171122,000000,5.49004,5.49004,5.31216,5.41125,60220.706360231,0
+KEN.US,D,20171124,000000,5.49004,5.49004,5.49004,5.49004,421.5408782109,0
+KEN.US,D,20171127,000000,6.01806,6.08092,5.81665,5.86372,41142.931888147,0
+KEN.US,D,20171128,000000,6.03931,6.05413,5.98265,5.99195,27397.446209894,0
+KEN.US,D,20171129,000000,6.05413,6.14939,6.05413,6.12821,26756.324552679,0
+KEN.US,D,20171130,000000,6.12821,6.13389,6.07162,6.07162,13159.936934243,0
+KEN.US,D,20171201,000000,6.12821,6.12821,6.02374,6.08343,10928.887784612,0
+KEN.US,D,20171204,000000,6.09899,6.09899,6.00316,6.08962,13201.955478373,0
+KEN.US,D,20171205,000000,6.09899,6.09899,5.95026,5.95026,5630.4849134665,0
+KEN.US,D,20171206,000000,5.95026,5.95026,5.95026,5.95026,1317.4846740225,0
+KEN.US,D,20171207,000000,5.80145,5.93528,5.80145,5.93528,5077.4666552348,0
+KEN.US,D,20171208,000000,5.7867,5.93528,5.7867,5.93528,3373.6824625946,0
+KEN.US,D,20171211,000000,5.87272,5.93528,5.87272,5.87272,1875.9246798839,0
+KEN.US,D,20171212,000000,6.08343,6.08343,6.02374,6.02374,12491.70653888,0
+KEN.US,D,20171213,000000,6.01002,6.01002,6.01002,6.01002,673.65214299298,0
+KEN.US,D,20171215,000000,5.89662,5.89662,5.89662,5.89662,355.1244697468,0
+KEN.US,D,20171218,000000,5.89367,5.99445,5.87272,5.93779,6789.3834693196,0
+KEN.US,D,20171220,000000,6.08343,6.09589,6.08343,6.08962,2996.8710023289,0
+KEN.US,D,20171221,000000,6.24101,6.29155,6.12452,6.12452,3591.9078046909,0
+KEN.US,D,20171222,000000,6.20228,6.24035,6.1724,6.24035,3372.3270256872,0
+KEN.US,D,20171226,000000,6.32106,6.32106,6.15491,6.15491,6077.7790929185,0
+KEN.US,D,20171227,000000,6.28173,6.29679,6.28173,6.29679,2110.4152648694,0
+KEN.US,D,20171228,000000,5.9023,6.43328,5.89367,6.19048,1667.1873961396,0
+KEN.US,D,20171229,000000,6.15123,6.42472,6.15123,6.42472,4734.5411176549,0
+KEN.US,D,20180102,000000,6.42738,6.46611,6.42472,6.46611,6737.8768668372,0
+KEN.US,D,20180103,000000,6.62783,6.6735,6.53177,6.61683,4371.2840264635,0
+KEN.US,D,20180104,000000,6.81094,6.82473,6.64723,6.75981,8821.183393558,0
+KEN.US,D,20180105,000000,6.85513,7.10989,6.70456,6.92905,16037.529488718,0
+KEN.US,D,20180108,000000,6.75981,6.78055,6.63889,6.78055,6849.0226932465,0
+KEN.US,D,20180109,000000,8.32426,8.78167,8.32426,8.32426,88604.910638734,0
+KEN.US,D,20180110,000000,8.65625,8.9794,8.50869,8.82667,35535.489402106,0
+KEN.US,D,20180111,000000,8.87241,9.00669,8.77208,9.00669,14291.726751948,0
+KEN.US,D,20180112,000000,8.81635,8.837,8.81635,8.82003,1650.9221532504,0
+KEN.US,D,20180116,000000,8.65625,8.6865,8.45558,8.48952,12320.921488544,0
+KEN.US,D,20180117,000000,8.52566,8.62969,8.3154,8.50132,19591.485060001,0
+KEN.US,D,20180122,000000,8.66289,8.66732,8.66289,8.66732,2746.1151744543,0
+KEN.US,D,20180123,000000,8.68133,8.68133,8.68133,8.68133,1485.5588505439,0
+KEN.US,D,20180124,000000,8.60608,8.65404,8.54706,8.54706,6895.1075480992,0
+KEN.US,D,20180125,000000,8.84291,8.84291,8.45779,8.59059,16915.852604733,0
+KEN.US,D,20180126,000000,8.60903,8.60903,8.60903,8.60903,342.92553757993,0
+KEN.US,D,20180129,000000,8.47107,8.69609,8.44156,8.69609,3591.9078046909,0
+KEN.US,D,20180130,000000,8.45115,8.64149,8.45115,8.61863,4796.8912153967,0
+KEN.US,D,20180131,000000,8.75437,8.85914,8.75437,8.85914,2057.5532254796,0
+KEN.US,D,20180201,000000,8.85249,9.10113,8.71896,9.09891,55717.944953747,0
+KEN.US,D,20180202,000000,9.34828,9.34828,8.90487,8.90487,23024.806746523,0
+KEN.US,D,20180205,000000,8.68281,8.75953,8.60018,8.60313,12262.637701524,0
+KEN.US,D,20180206,000000,8.6319,8.6319,8.51755,8.60608,5790.4264685433,0
+KEN.US,D,20180207,000000,8.63486,8.86356,8.63486,8.86134,4813.1564582858,0
+KEN.US,D,20180208,000000,8.67765,8.72486,8.50501,8.57657,11208.107787543,0
+KEN.US,D,20180209,000000,8.41647,8.41647,8.41647,8.41647,3685.4329513036,0
+KEN.US,D,20180212,000000,8.4814,8.4814,8.4423,8.4814,3164.9451788503,0
+KEN.US,D,20180213,000000,8.57362,8.68945,8.45779,8.45779,5446.1454940559,0
+KEN.US,D,20180214,000000,8.65109,8.73371,8.64739,8.68059,21333.221486049,0
+KEN.US,D,20180215,000000,8.65109,8.65109,8.65109,8.65109,2873.5262437527,0
+KEN.US,D,20180216,000000,8.44082,8.86356,8.44082,8.82003,16126.988324609,0
+KEN.US,D,20180220,000000,8.90341,9.06571,8.90341,8.91226,30600.343622152,0
+KEN.US,D,20180221,000000,9.65739,9.65739,8.91226,8.91226,2287.9774997428,0
+KEN.US,D,20180222,000000,9.20367,9.24427,9.0421,9.24427,51419.854520285,0
+KEN.US,D,20180223,000000,9.24126,9.38003,9.21471,9.29144,8449.793680922,0
+KEN.US,D,20180226,000000,9.34828,9.37191,9.31653,9.37191,14678.026270565,0
+KEN.US,D,20180227,000000,9.24126,9.24126,9.19929,9.19929,4445.8330563722,0
+KEN.US,D,20180228,000000,9.26708,9.61241,9.26708,9.27301,26338.84998519,0
+KEN.US,D,20180301,000000,8.9794,9.3918,8.9794,9.12475,36686.255336515,0
+KEN.US,D,20180302,000000,9.37702,9.38441,9.31881,9.38441,19390.880397701,0
+KEN.US,D,20180305,000000,9.30403,9.42282,9.19929,9.34828,49899.054310148,0
+KEN.US,D,20180306,000000,9.34828,9.85884,9.21471,9.5792,115616.05733001,0
+KEN.US,D,20180307,000000,9.07531,9.30476,8.79643,9.03546,33605.347245925,0
+KEN.US,D,20180308,000000,9.03546,9.32465,8.96463,8.98308,14066.724225314,0
+KEN.US,D,20180309,000000,9.11072,9.11072,9.03842,9.04063,15251.376082408,0
+KEN.US,D,20180312,000000,9.04579,9.04579,8.84438,8.85323,21737.141684464,0
+KEN.US,D,20180313,000000,8.94029,8.94029,8.62821,8.68133,36871.950192833,0
+KEN.US,D,20180314,000000,8.63706,8.80823,8.62231,8.80823,7609.4227983151,0
+KEN.US,D,20180315,000000,8.82962,8.8916,8.75068,8.75733,12995.929068444,0
+KEN.US,D,20180316,000000,8.94029,8.94029,8.85029,8.85029,898.65466962645,0
+KEN.US,D,20180319,000000,8.7138,8.9152,8.7138,8.83922,6080.4899667334,0
+KEN.US,D,20180320,000000,8.94029,8.9698,8.94029,8.95873,1516.7338994148,0
+KEN.US,D,20180321,000000,8.94988,9.04063,8.87758,8.87758,1495.0469088959,0
+KEN.US,D,20180322,000000,8.87758,8.87758,8.7647,8.7647,3205.6082860732,0
+KEN.US,D,20180323,000000,8.60386,8.76691,8.55518,8.76691,10543.943702902,0
+KEN.US,D,20180326,000000,8.31023,8.3877,8.17154,8.30507,14943.691904422,0
+KEN.US,D,20180327,000000,8.21949,8.21949,7.94578,8.15678,5104.5753933834,0
+KEN.US,D,20180328,000000,7.85429,8.03136,7.83512,8.03136,10918.044289353,0
+KEN.US,D,20180329,000000,7.78716,8.02177,7.78716,7.81002,11369.404779527,0
+KEN.US,D,20180402,000000,7.80191,7.80191,7.5946,7.62337,6485.7656020551,0
+KEN.US,D,20180403,000000,7.8056,7.81298,7.70527,7.71412,7106.5557056583,0
+KEN.US,D,20180404,000000,7.61304,8.02693,7.61304,7.83512,2782.7119709549,0
+KEN.US,D,20180405,000000,7.88233,7.88749,7.88233,7.88233,1557.3970066377,0
+KEN.US,D,20180406,000000,7.73921,7.73921,7.73921,7.73921,265.66563385639,0
+KEN.US,D,20180409,000000,8.10883,8.41131,8.10883,8.41131,5326.867046202,0
+KEN.US,D,20180410,000000,8.44082,8.60386,8.415,8.42607,3952.4540220675,0
+KEN.US,D,20180411,000000,7.88233,7.92364,7.70527,7.70527,2644.457406397,0
+KEN.US,D,20180412,000000,7.95537,7.95537,7.6669,7.6669,5694.1904481157,0
+KEN.US,D,20180413,000000,7.69051,7.70084,7.53705,7.5946,3395.3694531135,0
+KEN.US,D,20180416,000000,7.66174,7.87274,7.66174,7.71412,6333.9566684229,0
+KEN.US,D,20180417,000000,7.71412,7.71412,7.29138,7.52746,34180.052494676,0
+KEN.US,D,20180418,000000,7.36367,7.56583,7.13792,7.45443,33888.633559578,0
+KEN.US,D,20180419,000000,7.45443,7.52746,7.30097,7.52746,13066.41178763,0
+KEN.US,D,20180420,000000,7.45443,7.5223,7.45443,7.45885,988.11350551686,0
+KEN.US,D,20180423,000000,7.62337,7.81002,7.57542,7.57542,2031.7999242384,0
+KEN.US,D,20180424,000000,7.52746,7.53189,7.52746,7.53189,1059.9516616107,0
+KEN.US,D,20180425,000000,7.53705,7.53705,7.5223,7.53705,2035.8662349607,0
+KEN.US,D,20180426,000000,7.64256,7.64256,7.36884,7.36884,771.24360032798,0
+KEN.US,D,20180427,000000,7.49278,7.49795,7.49278,7.49795,668.23039536326,0
+KEN.US,D,20180430,000000,7.51713,7.64772,7.35335,7.42196,6077.7790929185,0
+KEN.US,D,20180501,000000,7.41237,7.44999,7.3777,7.44999,2115.8370124991,0
+KEN.US,D,20180502,000000,7.57025,7.57025,7.3777,7.3777,3300.4888695934,0
+KEN.US,D,20180503,000000,7.73921,7.73921,7.49795,7.49795,1458.4501123953,0
+KEN.US,D,20180504,000000,7.49795,7.5223,7.49795,7.5223,832.23826116235,0
+KEN.US,D,20180507,000000,7.46844,7.46844,7.26776,7.26776,692.62825969701,0
+KEN.US,D,20180508,000000,7.20063,7.3777,7.20063,7.3777,3202.8974122584,0
+KEN.US,D,20180509,000000,7.35335,7.35335,7.30613,7.33565,1713.2722509922,0
+KEN.US,D,20180510,000000,7.3777,7.3777,7.28179,7.28179,993.53525314659,0
+KEN.US,D,20180511,000000,7.5223,7.5223,7.30097,7.30097,8334.5815437904,0
+KEN.US,D,20180514,000000,7.3836,7.48836,7.3836,7.48836,6365.1317172938,0
+KEN.US,D,20180515,000000,7.39245,7.44999,7.39245,7.44999,16309.972307112,0
+KEN.US,D,20180516,000000,7.40204,7.43081,7.40204,7.43081,27263.257956058,0
+KEN.US,D,20180517,000000,7.39687,7.5614,7.39687,7.54148,2559.0648812289,0
+KEN.US,D,20180518,000000,7.52746,7.53705,7.51271,7.51271,4731.83024384,0
+KEN.US,D,20180521,000000,7.49795,7.49795,7.49795,7.49795,313.10592561645,0
+KEN.US,D,20180522,000000,7.54148,7.69051,7.47213,7.57542,5661.6599623374,0
+KEN.US,D,20180523,000000,7.69568,7.73921,7.55992,7.57542,2914.1893509757,0
+KEN.US,D,20180524,000000,7.55624,7.56583,7.55624,7.56583,618.07922978833,0
+KEN.US,D,20180525,000000,7.29138,7.43081,7.29138,7.43081,548.95194750937,0
+KEN.US,D,20180529,000000,7.43081,7.64182,7.42565,7.64182,5073.4003445125,0
+KEN.US,D,20180530,000000,7.81002,7.81002,7.5887,7.5887,2290.6883735576,0
+KEN.US,D,20180601,000000,7.64182,7.64182,7.5518,7.5518,1021.9994282026,0
+KEN.US,D,20180605,000000,7.81002,7.81002,7.62337,7.62337,1961.317205052,0
+KEN.US,D,20180606,000000,7.62854,7.62854,7.62854,7.62854,1088.4158366667,0
+KEN.US,D,20180608,000000,7.65215,7.6669,7.54812,7.64403,7136.3753176218,0
+KEN.US,D,20180611,000000,7.83512,7.83512,7.76871,7.77166,13933.891408386,0
+KEN.US,D,20180612,000000,7.90667,7.93102,7.47803,7.51713,2617.3486682484,0
+KEN.US,D,20180613,000000,7.60419,7.69051,7.50755,7.69051,6691.7920119846,0
+KEN.US,D,20180614,000000,7.70084,7.70084,7.63739,7.63739,8663.952712296,0
+KEN.US,D,20180615,000000,7.44926,7.60419,7.42565,7.60419,8091.9583373603,0
+KEN.US,D,20180618,000000,7.60419,7.60419,7.36589,7.47434,7667.7065853346,0
+KEN.US,D,20180619,000000,7.36884,7.495,7.28179,7.40573,35478.561051994,0
+KEN.US,D,20180620,000000,7.43598,7.48689,7.3836,7.48689,6136.0628799381,0
+KEN.US,D,20180621,000000,7.3777,7.46844,7.26998,7.36884,7313.9375524952,0
+KEN.US,D,20180622,000000,7.43081,7.43081,7.43081,7.43081,422.89631511833,0
+KEN.US,D,20180625,000000,7.32974,7.40204,7.30835,7.30835,4432.2786872979,0
+KEN.US,D,20180626,000000,7.46549,7.46549,7.29506,7.29506,2870.8153699379,0
+KEN.US,D,20180627,000000,7.24859,7.5791,7.20948,7.34818,9351.1592243633,0
+KEN.US,D,20180628,000000,7.51713,7.51713,7.29138,7.29138,11027.834678855,0
+KEN.US,D,20180629,000000,7.32974,7.32974,7.20948,7.20948,4468.8754837985,0
+KEN.US,D,20180702,000000,7.18514,7.19104,6.94499,6.98778,6876.1314313951,0
+KEN.US,D,20180703,000000,6.97473,7.09882,6.97473,6.99059,2026.3781766087,0
+KEN.US,D,20180705,000000,7.20948,7.20948,7.20948,7.20948,1146.6996236862,0
+KEN.US,D,20180706,000000,7.20506,7.28473,7.13349,7.13349,2729.8499315651,0
+KEN.US,D,20180709,000000,7.16595,7.20948,7.11357,7.11357,1809.5082714198,0
+KEN.US,D,20180710,000000,7.26334,7.26334,6.91179,6.91179,2606.5051729889,0
+KEN.US,D,20180711,000000,6.97473,7.29506,6.97473,6.99885,5386.506270129,0
+KEN.US,D,20180712,000000,7.28179,7.28179,7.07963,7.07963,2290.6883735576,0
+KEN.US,D,20180716,000000,7.28621,7.28621,7.12538,7.16743,1612.9699198423,0
+KEN.US,D,20180717,000000,7.44483,7.44483,6.97473,6.97473,855.28068858867,0
+KEN.US,D,20180718,000000,7.17628,7.27662,7.17628,7.27662,3453.653240133,0
+KEN.US,D,20180719,000000,7.27662,7.37327,7.20727,7.20727,1839.3278833832,0
+KEN.US,D,20180720,000000,7.46549,7.46549,7.46549,7.46549,219.58077900375,0
+KEN.US,D,20180723,000000,7.76503,7.76503,7.58501,7.58501,524.55408317562,0
+KEN.US,D,20180724,000000,7.65215,7.65215,7.40204,7.40204,3175.7886741098,0
+KEN.US,D,20180725,000000,7.44999,7.69051,7.44999,7.54664,2123.9696339437,0
+KEN.US,D,20180727,000000,7.29138,7.35851,7.29138,7.35851,685.85107515985,0
+KEN.US,D,20180730,000000,7.5223,7.69051,7.4404,7.4404,4158.4804319969,0
+KEN.US,D,20180731,000000,7.36367,7.36367,7.36367,7.36367,619.43466669576,0
+KEN.US,D,20180802,000000,7.25818,7.45443,7.25818,7.44999,1069.4397199627,0
+KEN.US,D,20180803,000000,7.57542,7.57542,7.57542,7.57542,328.01573159819,0
+KEN.US,D,20180806,000000,7.40204,7.40204,7.3231,7.3231,3251.6931409259,0
+KEN.US,D,20180808,000000,7.20948,7.21538,7.13792,7.20948,1798.6647761603,0
+KEN.US,D,20180813,000000,6.92145,7.11357,6.92145,7.11357,2504.8474049316,0
+KEN.US,D,20180814,000000,7.11357,7.11357,7.11357,7.11357,208.7372837443,0
+KEN.US,D,20180815,000000,7.34671,7.40204,6.97473,7.40204,4434.9895611127,0
+KEN.US,D,20180816,000000,7.20948,7.20948,7.20948,7.20948,403.9201984143,0
+KEN.US,D,20180817,000000,7.04201,7.04201,7.04201,7.04201,226.3579635409,0
+KEN.US,D,20180820,000000,7.40204,7.49795,7.40204,7.41606,3201.5419753509,0
+KEN.US,D,20180822,000000,7.47434,7.60862,7.47434,7.60862,4794.1803415818,0
+KEN.US,D,20180823,000000,7.57025,7.77166,7.54664,7.73921,3114.7940132754,0
+KEN.US,D,20180827,000000,7.54664,7.62263,6.92145,7.5518,8792.7192185019,0
+KEN.US,D,20180828,000000,7.73551,7.73921,7.60862,7.68018,3164.9451788503,0
+KEN.US,D,20180829,000000,7.73921,7.73921,7.73921,7.73921,1549.2643851931,0
+KEN.US,D,20180830,000000,7.69051,7.69051,7.30613,7.30613,3898.2365457702,0
+KEN.US,D,20180831,000000,7.57025,7.57542,7.57025,7.57542,782.08709558742,0
+KEN.US,D,20180904,000000,7.69568,7.92364,7.69051,7.70895,9294.2308742512,0
+KEN.US,D,20180905,000000,7.89266,7.89266,7.78716,7.78716,1480.1371029141,0
+KEN.US,D,20180906,000000,7.71854,7.71854,7.70084,7.70084,691.27282278958,0
+KEN.US,D,20180907,000000,7.69568,7.69568,7.69568,7.69568,868.83505766298,0
+KEN.US,D,20180910,000000,7.69568,7.69568,7.69568,7.69568,1621.1025412869,0
+KEN.US,D,20180912,000000,7.98931,7.98931,7.98931,7.98931,646.54340484437,0
+KEN.US,D,20180913,000000,8.05128,8.2099,8.01955,8.15678,4177.4565487009,0
+KEN.US,D,20180914,000000,8.06234,8.18482,8.06234,8.17154,5161.5037434955,0
+KEN.US,D,20180917,000000,8.34122,8.35893,8.23941,8.26744,8341.3587283275,0
+KEN.US,D,20180918,000000,8.18482,8.31982,8.18482,8.22908,4161.1913058118,0
+KEN.US,D,20180919,000000,8.51755,8.51755,8.31982,8.31982,7814.0937713371,0
+KEN.US,D,20180920,000000,8.41647,8.62821,8.39139,8.39139,7217.7015320676,0
+KEN.US,D,20180921,000000,8.45336,8.46738,8.45336,8.46738,645.18796793694,0
+KEN.US,D,20180924,000000,8.55296,8.7138,8.55296,8.64592,3492.9609104485,0
+KEN.US,D,20180925,000000,8.73814,8.73814,8.72412,8.72412,2045.3542933127,0
+KEN.US,D,20180926,000000,8.51091,8.70937,8.18039,8.41131,8117.7116386015,0
+KEN.US,D,20180927,000000,8.60386,8.67101,8.36335,8.3877,15529.240648432,0
+KEN.US,D,20180928,000000,8.49468,8.49468,8.30507,8.30507,6355.6436589418,0
+KEN.US,D,20181001,000000,8.15678,8.22171,8.10071,8.12284,3472.629356837,0
+KEN.US,D,20181002,000000,8.3154,8.3154,7.97824,7.97824,3751.8493597677,0
+KEN.US,D,20181003,000000,7.99373,8.21949,7.99373,8.17154,3311.3323648528,0
+KEN.US,D,20181004,000000,8.21949,8.25785,8.08964,8.24753,4319.7774239811,0
+KEN.US,D,20181005,000000,8.23941,8.23941,8.14202,8.14645,2679.6987659902,0
+KEN.US,D,20181008,000000,7.97529,8.13243,7.92512,7.93102,3880.6158659736,0
+KEN.US,D,20181011,000000,7.64182,7.64182,7.64182,7.64182,3867.0614968993,0
+KEN.US,D,20181012,000000,7.93102,7.93102,7.73921,7.9111,4275.0480060359,0
+KEN.US,D,20181015,000000,7.64182,7.64182,7.64182,7.64182,1753.9353582151,0
+KEN.US,D,20181016,000000,8.12284,8.12284,7.91627,8.00258,5099.1536457537,0
+KEN.US,D,20181017,000000,7.83954,7.83954,7.83954,7.83954,539.46388915735,0
+KEN.US,D,20181018,000000,8.17154,8.17154,8.11399,8.11399,2996.8710023289,0
+KEN.US,D,20181019,000000,8.11399,8.11399,8.11399,8.11399,1009.8004960358,0
+KEN.US,D,20181022,000000,8.0594,8.06013,7.95537,8.06013,1143.9887498714,0
+KEN.US,D,20181024,000000,7.89708,7.89708,7.73921,7.73921,806.48495992117,0
+KEN.US,D,20181025,000000,7.6883,7.84544,7.6883,7.84544,1032.8429234621,0
+KEN.US,D,20181026,000000,7.51271,7.51271,7.51271,7.51271,542.17476297222,0
+KEN.US,D,20181029,000000,7.66174,7.66174,7.65215,7.65215,524.55408317562,0
+KEN.US,D,20181030,000000,7.56287,7.56287,7.56287,7.56287,563.8617534911,0
+KEN.US,D,20181031,000000,7.67723,7.67723,7.67723,7.67723,524.55408317562,0
+KEN.US,D,20181101,000000,7.7488,7.7488,7.69568,7.69568,748.20117290166,0
+KEN.US,D,20181102,000000,7.96496,7.96496,7.69568,7.69568,5104.5753933834,0
+KEN.US,D,20181105,000000,7.7333,7.7333,7.49795,7.57025,15842.346574048,0
+KEN.US,D,20181106,000000,7.44999,7.57542,7.44999,7.57542,1839.3278833832,0
+KEN.US,D,20181107,000000,7.61821,7.93767,7.61821,7.75322,2602.4388622666,0
+KEN.US,D,20181108,000000,7.99373,8.15678,7.99373,8.07931,8071.6267837489,0
+KEN.US,D,20181109,000000,8.01734,8.58837,7.97824,7.97824,1604.8372983978,0
+KEN.US,D,20181112,000000,8.19588,8.64665,7.9207,8.04169,12146.070127485,0
+KEN.US,D,20181114,000000,7.86314,7.86314,7.84913,7.84913,8136.6877553055,0
+KEN.US,D,20181115,000000,7.65731,7.65731,7.65731,7.65731,963.71564118311,0
+KEN.US,D,20181116,000000,7.46844,7.65215,7.46844,7.65215,908.14272797846,0
+KEN.US,D,20181119,000000,7.69051,7.69051,7.69051,7.69051,570.63893802826,0
+KEN.US,D,20181120,000000,7.82995,7.82995,7.82995,7.82995,253.46670168951,0
+KEN.US,D,20181121,000000,7.64182,7.64182,7.54148,7.54148,639.76622030721,0
+KEN.US,D,20181126,000000,7.70084,7.70084,7.54148,7.54148,2147.01206137,0
+KEN.US,D,20181127,000000,7.64182,7.81888,7.64182,7.69051,9166.8198049527,0
+KEN.US,D,20181128,000000,8.05128,8.12284,7.98931,8.08964,12289.746439673,0
+KEN.US,D,20181129,000000,8.32499,8.71896,8.05718,8.31023,17569.173194115,0
+KEN.US,D,20181130,000000,8.47328,8.62231,8.22391,8.48361,37986.119330741,0
+KEN.US,D,20181203,000000,8.53231,8.73814,8.40246,8.55518,62657.781919792,0
+KEN.US,D,20181204,000000,8.74774,8.93587,8.55518,8.65256,83050.330192084,0
+KEN.US,D,20181206,000000,8.4423,8.48656,8.13759,8.41573,61627.649870144,0
+KEN.US,D,20181207,000000,8.14792,8.48656,8.14792,8.46516,13120.629263928,0
+KEN.US,D,20181210,000000,8.39434,8.39434,7.60714,7.95537,27404.223394431,0
+KEN.US,D,20181211,000000,8.09407,8.26524,8.09407,8.19441,3337.085666094,0
+KEN.US,D,20181212,000000,8.40467,8.40467,8.2918,8.36261,2203.9404114821,0
+KEN.US,D,20181213,000000,8.43196,8.47549,8.40984,8.40984,4651.8594663016,0
+KEN.US,D,20181214,000000,8.22834,8.38254,8.22834,8.2918,6994.0544423416,0
+KEN.US,D,20181217,000000,8.51165,8.51755,8.30359,8.38991,4337.3981037777,0
+KEN.US,D,20181218,000000,8.2822,8.46,8.2822,8.35008,8091.9583373603,0
+KEN.US,D,20181219,000000,8.37958,8.55444,8.37958,8.4814,4687.1008258948,0
+KEN.US,D,20181220,000000,8.37221,8.37221,8.37221,8.37221,803.77408610631,0
+KEN.US,D,20181221,000000,8.4423,8.4423,8.30876,8.30876,3372.3270256872,0
+KEN.US,D,20181224,000000,8.01955,8.01955,7.6337,7.82552,19015.424374343,0
+KEN.US,D,20181226,000000,7.3445,7.71412,7.32679,7.66616,5329.5779200169,0
+KEN.US,D,20181227,000000,7.72444,7.89634,7.72444,7.89634,2237.8263341678,0
+KEN.US,D,20181228,000000,7.78789,7.93987,7.78789,7.93987,1085.7049628519,0
+KEN.US,D,20181231,000000,7.95537,8.11989,7.88011,7.90667,6348.8664744046,0
+KEN.US,D,20190102,000000,8.04537,8.63043,8.04537,8.63043,7968.6135787841,0
+KEN.US,D,20190103,000000,8.51165,8.71158,8.33532,8.71158,6431.5481257579,0
+KEN.US,D,20190104,000000,8.83479,8.83479,8.58985,8.68355,801.06321229145,0
+KEN.US,D,20190107,000000,8.76249,8.76249,8.47549,8.47549,1981.6487586634,0
+KEN.US,D,20190108,000000,9.2575,9.51205,9.2575,9.49882,9915.0209778544,0
+KEN.US,D,20190109,000000,9.62199,9.75109,9.61241,9.69133,16814.194836676,0
+KEN.US,D,20190110,000000,9.70237,9.70237,9.49362,9.50913,10137.312630673,0
+KEN.US,D,20190111,000000,9.50913,9.64416,9.50913,9.59544,1682.0972021213,0
+KEN.US,D,20190114,000000,9.54973,9.54973,9.54973,9.54973,313.10592561645,0
+KEN.US,D,20190115,000000,9.40731,9.54599,9.40731,9.54599,5928.6810331012,0
+KEN.US,D,20190116,000000,9.55703,9.79835,9.55703,9.77691,3646.1252809882,0
+KEN.US,D,20190117,000000,9.77253,9.99752,9.73704,9.85218,26791.565912272,0
+KEN.US,D,20190118,000000,9.83667,9.89643,9.82709,9.82709,4264.2045107765,0
+KEN.US,D,20190122,000000,10.0181,10.0181,9.88165,9.88165,604.52486071402,0
+KEN.US,D,20190123,000000,9.75702,10.0233,9.75702,10.0233,14263.262576892,0
+KEN.US,D,20190124,000000,9.66478,9.66478,9.66478,9.66478,752.26748362395,0
+KEN.US,D,20190125,000000,9.56816,9.56816,9.56816,9.56816,1501.824093433,0
+KEN.US,D,20190128,000000,9.35932,9.56296,9.35932,9.56296,5091.0210243091,0
+KEN.US,D,20190129,000000,9.41762,9.48185,9.39326,9.39326,3145.9690621463,0
+KEN.US,D,20190130,000000,9.3918,9.71861,9.3918,9.69133,18953.074276601,0
+KEN.US,D,20190131,000000,9.86541,10.0396,9.58139,9.58139,5402.7715130181,0
+KEN.US,D,20190201,000000,9.66478,10.0772,9.66478,9.85218,10005.835250652,0
+KEN.US,D,20190204,000000,9.75702,9.77399,9.67582,9.67883,3644.7698440807,0
+KEN.US,D,20190205,000000,9.86395,10.1259,9.82709,9.88393,6529.1395830929,0
+KEN.US,D,20190206,000000,9.85811,9.85811,9.53121,9.72892,3434.677123429,0
+KEN.US,D,20190207,000000,9.72892,9.79908,9.52537,9.70757,6073.7127821962,0
+KEN.US,D,20190208,000000,9.51871,9.6323,9.51205,9.58805,3204.2528491658,0
+KEN.US,D,20190211,000000,9.75109,9.77691,9.54234,9.77691,7042.8501710091,0
+KEN.US,D,20190212,000000,9.75702,9.75702,9.75702,9.75702,425.60718893319,0
+KEN.US,D,20190213,000000,9.68914,9.71049,9.68914,9.71049,1485.5588505439,0
+KEN.US,D,20190214,000000,9.87946,9.87946,9.56816,9.73485,7860.1786261897,0
+KEN.US,D,20190215,000000,9.82709,9.84041,9.82709,9.83594,3007.7144975884,0
+KEN.US,D,20190219,000000,9.99086,9.99086,9.80866,9.93849,29114.784771608,0
+KEN.US,D,20190220,000000,10.0558,10.1635,10.0329,10.1237,6297.3598719223,0
+KEN.US,D,20190221,000000,10.1429,10.1849,10.0772,10.1318,7281.4070667169,0
+KEN.US,D,20190222,000000,10.19,10.196,10.1849,10.1849,4195.0772284975,0
+KEN.US,D,20190225,000000,10.3398,10.3435,10.1849,10.3435,13158.581497336,0
+KEN.US,D,20190226,000000,10.2919,10.2919,10.1001,10.2395,4838.909759527,0
+KEN.US,D,20190227,000000,10.1871,10.2328,10.1746,10.1849,2296.1101211873,0
+KEN.US,D,20190228,000000,10.0824,10.0824,10.0506,10.0506,8043.1626086928,0
+KEN.US,D,20190301,000000,10.1045,10.1045,10.0772,10.0772,6249.9195801622,0
+KEN.US,D,20190304,000000,10.1429,10.2232,10.1045,10.1097,10084.450591283,0
+KEN.US,D,20190305,000000,10.1584,10.2395,10.1584,10.2395,11377.537400972,0
+KEN.US,D,20190306,000000,10.2808,10.3716,10.2808,10.3346,8340.0032914201,0
+KEN.US,D,20190307,000000,10.5014,10.5014,10.2328,10.2395,10756.747297369,0
+KEN.US,D,20190308,000000,10.1849,10.196,10.1849,10.196,1051.8190401661,0
+KEN.US,D,20190311,000000,10.196,10.2299,10.0824,10.2299,3415.701006725,0
+KEN.US,D,20190312,000000,10.1849,10.2432,10.148,10.2432,4882.2837405648,0
+KEN.US,D,20190313,000000,10.2395,10.2602,10.1362,10.2602,5049.0024801788,0
+KEN.US,D,20190314,000000,10.3081,10.3133,10.2705,10.2705,3068.7091584227,0
+KEN.US,D,20190315,000000,10.7205,10.7205,10.3502,10.4527,2946.719836754,0
+KEN.US,D,20190318,000000,10.6777,10.9353,10.4793,10.621,14318.835490096,0
+KEN.US,D,20190319,000000,10.8342,10.8674,10.6674,10.8674,11210.818661358,0
+KEN.US,D,20190320,000000,10.8983,10.8983,10.6585,10.8282,10862.471376148,0
+KEN.US,D,20190321,000000,11.1433,11.1433,10.8658,10.9353,9588.3606831636,0
+KEN.US,D,20190322,000000,10.8925,10.9891,10.5597,10.5597,20543.001769017,0
+KEN.US,D,20190325,000000,10.5597,10.5597,10.1635,10.2004,14770.195980271,0
+KEN.US,D,20190326,000000,10.3184,10.4527,10.2808,10.4527,2430.298375023,0
+KEN.US,D,20190327,000000,10.4896,10.4896,10.4749,10.4749,4617.9735436158,0
+KEN.US,D,20190328,000000,10.4749,10.4749,10.2653,10.3996,6750.0757990041,0
+KEN.US,D,20190329,000000,10.3568,10.4955,10.3458,10.3886,5207.5885983481,0
+KEN.US,D,20190401,000000,10.5228,10.539,10.2395,10.539,3311.3323648528,0
+KEN.US,D,20190402,000000,10.5332,10.5332,10.3996,10.3996,2456.0516762641,0
+KEN.US,D,20190403,000000,10.587,10.6844,10.2919,10.5014,16468.558425281,0
+KEN.US,D,20190404,000000,10.4048,10.4476,10.1207,10.2299,14198.201605335,0
+KEN.US,D,20190405,000000,10.3996,10.3996,10.2432,10.2668,8799.4964030391,0
+KEN.US,D,20190408,000000,10.4476,10.4476,10.2498,10.2498,3230.006150407,0
+KEN.US,D,20190409,000000,10.3406,10.5065,10.3406,10.4365,6396.3067661647,0
+KEN.US,D,20190410,000000,10.6401,10.7345,10.6394,10.6394,3670.5231453219,0
+KEN.US,D,20190411,000000,10.6342,10.6616,10.6342,10.6616,1229.3812750395,0
+KEN.US,D,20190412,000000,10.6888,10.6888,10.6858,10.6858,1126.3680700748,0
+KEN.US,D,20190415,000000,10.7102,10.7102,10.6947,10.6947,2771.8684756955,0
+KEN.US,D,20190416,000000,10.6947,10.6991,10.6401,10.6401,2508.9137156539,0
+KEN.US,D,20190417,000000,10.6991,10.8142,10.6719,10.812,5546.4478252058,0
+KEN.US,D,20190418,000000,10.8061,10.8061,10.5029,10.5147,2043.9988564053,0
+KEN.US,D,20190422,000000,10.6342,10.7257,10.57,10.7205,3181.2104217395,0
+KEN.US,D,20190423,000000,10.5014,10.7205,10.5014,10.7205,2194.45235313,0
+KEN.US,D,20190424,000000,10.5272,10.6674,10.5272,10.6585,1158.8985558531,0
+KEN.US,D,20190425,000000,10.4689,10.5634,10.4689,10.5634,1202.2725368909,0
+KEN.US,D,20190426,000000,10.5132,10.5648,10.5125,10.5648,2194.45235313,0
+KEN.US,D,20190429,000000,10.57,10.57,10.4852,10.5095,2845.0620686967,0
+KEN.US,D,20190430,000000,10.57,10.57,10.5545,10.57,3647.4807178956,0
+KEN.US,D,20190501,000000,10.5516,10.57,10.4955,10.57,2964.3405165506,0
+KEN.US,D,20190502,000000,10.376,10.376,10.303,10.303,1194.1399154463,0
+KEN.US,D,20190503,000000,10.4365,10.4365,10.303,10.3243,4296.7349965548,0
+KEN.US,D,20190506,000000,10.3716,10.4586,10.3716,10.4586,1344.5934121711,0
+KEN.US,D,20190507,000000,10.57,10.57,10.4424,10.4424,1833.9061357535,0
+KEN.US,D,20190509,000000,10.3996,10.5043,10.3996,10.4749,1645.5004056207,0
+KEN.US,D,20190510,000000,10.57,10.57,10.57,10.57,548.95194750937,0
+KEN.US,D,20190513,000000,10.3826,10.6172,10.3826,10.6172,1848.8159417353,0
+KEN.US,D,20190514,000000,10.5065,10.9353,10.5065,10.8762,7914.3961024869,0
+KEN.US,D,20190515,000000,10.6674,10.9611,10.6674,10.8342,5894.7951104154,0
+KEN.US,D,20190517,000000,10.9234,10.9411,10.9234,10.9411,852.56981477381,0
+KEN.US,D,20190520,000000,10.8061,11.0532,10.8061,10.9802,4359.0850942966,0
+KEN.US,D,20190521,000000,11.0532,11.1713,11.0532,11.0532,7618.9108566671,0
+KEN.US,D,20190522,000000,11.037,11.1654,11.037,11.102,5734.8535553386,0
+KEN.US,D,20190523,000000,11.0902,11.0902,10.9891,10.9891,2964.3405165506,0
+KEN.US,D,20190524,000000,11.0467,11.1049,10.9942,11.1049,1066.7288461478,0
+KEN.US,D,20190528,000000,10.9094,10.9094,10.4955,10.4955,13778.016164031,0
+KEN.US,D,20190529,000000,10.4955,10.4955,10.3996,10.4468,1579.0839971566,0
+KEN.US,D,20190530,000000,10.4254,10.4254,10.0609,10.0721,7433.2160003491,0
+KEN.US,D,20190531,000000,9.9009,10.1207,9.78065,9.99752,17199.138918386,0
+KEN.US,D,20190603,000000,9.83667,9.83667,9.54234,9.55265,12690.955764272,0
+KEN.US,D,20190604,000000,9.84187,10.1746,9.84187,10.1665,4707.4323795063,0
+KEN.US,D,20190605,000000,10.4527,10.6305,10.1259,10.5125,22660.194218424,0
+KEN.US,D,20190606,000000,10.5597,10.6136,10.1849,10.207,5096.4427719388,0
+KEN.US,D,20190607,000000,10.2543,10.3273,10.2292,10.2602,2258.1578877793,0
+KEN.US,D,20190610,000000,10.4048,10.7744,10.4048,10.7102,5356.6866581655,0
+KEN.US,D,20190611,000000,10.7102,10.7102,10.4202,10.4202,1191.4290416314,0
+KEN.US,D,20190612,000000,10.6836,11.0156,10.6836,11.0156,4725.0530593029,0
+KEN.US,D,20190613,000000,10.8983,10.8983,10.7367,10.7367,1818.9963297718,0
+KEN.US,D,20190617,000000,10.7087,10.7087,10.5928,10.6542,9398.5995161234,0
+KEN.US,D,20190619,000000,10.767,10.767,10.767,10.767,971.8482626277,0
+KEN.US,D,20190620,000000,10.9611,10.9611,10.9514,10.9611,840.37088260693,0
+KEN.US,D,20190621,000000,11.1388,11.1388,10.9249,11.1388,4196.432665405,0
+KEN.US,D,20190624,000000,10.9249,10.9249,10.9249,10.9249,754.97835743881,0
+KEN.US,D,20190625,000000,10.7279,10.7279,10.7279,10.7279,364.61252809882,0
+KEN.US,D,20190626,000000,11.0747,11.1433,11.0156,11.0156,3198.8311015361,0
+KEN.US,D,20190627,000000,11.096,11.6324,11.096,11.1499,7734.1229937987,0
+KEN.US,D,20190628,000000,11.5239,11.5239,11.5239,11.5239,1405.5880730055,0
+KEN.US,D,20190701,000000,11.4981,11.5424,11.4981,11.4981,3799.2896515278,0
+KEN.US,D,20190702,000000,11.1713,11.1713,10.8282,10.8548,5863.6200615445,0
+KEN.US,D,20190703,000000,11.085,11.1226,11.0695,11.1226,2644.457406397,0
+KEN.US,D,20190705,000000,10.9891,10.9891,10.7589,10.9301,2765.0912911583,0
+KEN.US,D,20190709,000000,10.7257,10.812,10.7051,10.8098,2194.45235313,0
+KEN.US,D,20190710,000000,11.5107,11.5107,10.9323,10.9832,1626.5242889166,0
+KEN.US,D,20190711,000000,11.0112,11.0216,10.975,11.0216,1038.2646710918,0
+KEN.US,D,20190712,000000,11.0422,11.1388,10.8386,10.9094,36760.804366424,0
+KEN.US,D,20190715,000000,11.0422,11.0451,11.0422,11.0451,988.11350551686,0
+KEN.US,D,20190716,000000,11.1765,11.6214,11.0422,11.1226,4677.6127675428,0
+KEN.US,D,20190717,000000,10.9891,10.9891,10.9891,10.9891,382.23320789541,0
+KEN.US,D,20190718,000000,10.933,10.933,10.933,10.933,528.62039389791,0
+KEN.US,D,20190719,000000,10.6504,10.9323,10.6504,10.8474,2125.3250708511,0
+KEN.US,D,20190722,000000,11.1064,11.1064,10.9935,10.9935,944.73952447909,0
+KEN.US,D,20190723,000000,10.8282,11.0156,10.8282,10.9891,3366.9052780575,0
+KEN.US,D,20190724,000000,10.9891,11.0695,10.8282,10.8282,2282.555752113,0
+KEN.US,D,20190725,000000,10.7257,11.1765,10.7205,10.7205,4898.548983454,0
+KEN.US,D,20190726,000000,11.1765,11.1765,10.8268,10.9891,14787.816660067,0
+KEN.US,D,20190729,000000,10.9035,11.2628,10.9035,11.1816,3728.8069323414,0
+KEN.US,D,20190730,000000,10.7876,11.2842,10.7876,11.1765,6484.4101651477,0
+KEN.US,D,20190731,000000,11.2886,11.3469,11.2886,11.3071,1964.0280788669,0
+KEN.US,D,20190801,000000,11.4768,11.4768,11.434,11.434,806.48495992117,0
+KEN.US,D,20190802,000000,11.3801,11.3801,11.3801,11.3801,2477.738666783,0
+KEN.US,D,20190805,000000,11.352,11.352,11.1935,11.1935,2084.6619636282,0
+KEN.US,D,20190806,000000,11.2348,11.3757,11.2348,11.2827,3884.6821766959,0
+KEN.US,D,20190808,000000,11.3735,11.3757,11.3735,11.3757,576.06068565798,0
+KEN.US,D,20190812,000000,11.5239,11.552,11.3107,11.4502,3193.4093539064,0
+KEN.US,D,20190813,000000,11.4502,11.5623,11.4502,11.5623,2107.7043910545,0
+KEN.US,D,20190814,000000,11.3697,11.3757,11.2731,11.3078,2320.5079855211,0
+KEN.US,D,20190815,000000,11.1617,11.2569,11.1041,11.1041,1049.1081663512,0
+KEN.US,D,20190819,000000,10.9994,10.9994,10.9994,10.9994,380.87777098798,0
+KEN.US,D,20190820,000000,11.085,11.3425,11.085,11.3425,1751.2244844003,0
+KEN.US,D,20190821,000000,11.5136,11.5136,11.2569,11.3049,2222.9165281861,0
+KEN.US,D,20190822,000000,11.2886,11.2886,11.2842,11.2842,820.03932899548,0
+KEN.US,D,20190823,000000,11.2569,11.2569,11.189,11.189,726.51418238277,0
+KEN.US,D,20190826,000000,11.5092,11.5092,11.1064,11.1064,2536.0224538025,0
+KEN.US,D,20190827,000000,10.9891,10.9994,10.9891,10.9994,890.52204818186,0
+KEN.US,D,20190828,000000,10.7899,10.9411,10.7899,10.7899,7313.9375524952,0
+KEN.US,D,20190829,000000,11.1285,11.4067,11.1285,11.2783,4786.0477201372,0
+KEN.US,D,20190903,000000,11.1433,11.1433,11.1433,11.1433,832.23826116235,0
+KEN.US,D,20190905,000000,11.0481,11.0481,11.0422,11.0422,1348.6597228934,0
+KEN.US,D,20190909,000000,10.9094,10.9094,10.7744,10.7744,524.55408317562,0
+KEN.US,D,20190910,000000,10.7205,10.7205,10.4527,10.5767,43695.219584838,0
+KEN.US,D,20190911,000000,10.5597,10.5597,10.4534,10.5162,5534.2488930389,0
+KEN.US,D,20190912,000000,11.3107,11.3107,10.5125,10.5597,3677.3003298591,0
+KEN.US,D,20190916,000000,10.6401,10.6401,10.6136,10.6136,403.9201984143,0
+KEN.US,D,20190917,000000,10.5767,10.5767,10.5767,10.5767,285.99718746784,0
+KEN.US,D,20190918,000000,10.6401,10.8223,10.6401,10.8223,2160.5664304443,0
+KEN.US,D,20190919,000000,10.8223,10.8813,10.7205,10.7205,3343.8628506311,0
+KEN.US,D,20190920,000000,10.753,10.753,10.7479,10.7479,901.36554344131,0
+KEN.US,D,20190923,000000,10.9035,10.9094,10.7744,10.8925,4855.1750024162,0
+KEN.US,D,20190924,000000,10.8813,11.0075,10.8762,11.0075,3446.8760555959,0
+KEN.US,D,20190925,000000,11.0422,11.0422,10.6947,10.8548,2163.2773042591,0
+KEN.US,D,20190926,000000,10.7205,10.7205,10.5597,10.6387,2022.3118658864,0
+KEN.US,D,20190927,000000,10.6018,10.6018,10.6018,10.6018,631.63359886263,0
+KEN.US,D,20190930,000000,10.7692,10.7692,10.6305,10.6542,1851.5268155501,0
+KEN.US,D,20191001,000000,10.5818,10.6305,10.5818,10.6305,619.43466669576,0
+KEN.US,D,20191003,000000,10.3996,10.6136,9.96504,10.6136,3663.7459607847,0
+KEN.US,D,20191007,000000,10.8548,11.2569,10.8548,11.2569,3411.6346960027,0
+KEN.US,D,20191010,000000,11.0319,11.0924,11.0319,11.0584,4167.9684903489,0
+KEN.US,D,20191011,000000,11.1175,11.2569,11.1175,11.2569,4611.1963590787,0
+KEN.US,D,20191014,000000,11.1226,11.2569,11.1175,11.1388,1892.189922773,0
+KEN.US,D,20191015,000000,11.4981,11.7128,11.4553,11.7128,2344.9058498548,0
+KEN.US,D,20191016,000000,11.2842,11.552,11.2842,11.552,4223.5414035536,0
+KEN.US,D,20191017,000000,11.3107,11.3159,11.2628,11.2886,1683.4526390287,0
+KEN.US,D,20191018,000000,11.4273,11.4273,11.2628,11.4022,1221.2486535949,0
+KEN.US,D,20191021,000000,11.4435,11.6257,11.4435,11.6257,1969.4498264966,0
+KEN.US,D,20191022,000000,11.5239,11.6914,11.4768,11.6914,1187.3627309092,0
+KEN.US,D,20191023,000000,11.7933,11.9592,11.7933,11.9592,4913.4587894357,0
+KEN.US,D,20191024,000000,11.8464,11.8464,11.5844,11.5844,5503.073844168,0
+KEN.US,D,20191025,000000,11.9541,11.9541,11.7911,11.9534,3497.0272211708,0
+KEN.US,D,20191028,000000,11.9652,12.022,11.9652,12.022,615.36835597347,0
+KEN.US,D,20191029,000000,11.9541,11.9917,11.9541,11.9917,1294.4422465962,0
+KEN.US,D,20191030,000000,11.6324,12.061,11.6324,11.766,6145.5509382901,0
+KEN.US,D,20191031,000000,11.7608,11.8818,11.7608,11.7976,4723.6976223954,0
+KEN.US,D,20191104,000000,11.7445,11.8043,11.7416,11.7416,2782.7119709549,0
+KEN.US,D,20191105,000000,11.5712,11.7394,11.5461,11.7394,1477.4262290993,0
+KEN.US,D,20191106,000000,11.6324,11.7933,11.3587,11.7394,12338.54216834,0
+KEN.US,D,20191107,000000,11.7505,11.7505,11.552,11.6324,15492.643851931,0
+KEN.US,D,20191108,000000,11.5306,11.9054,11.5306,11.8839,6321.757736256,0
+KEN.US,D,20191111,000000,11.4435,11.5239,11.3912,11.5239,10352.827098954,0
+KEN.US,D,20191112,000000,11.2842,11.4479,11.1816,11.2628,28366.583598706,0
+KEN.US,D,20191113,000000,11.4981,11.6538,11.4332,11.5239,12497.12828651,0
+KEN.US,D,20191114,000000,11.8301,12.3562,11.5925,12.1511,66924.697304383,0
+KEN.US,D,20191115,000000,11.7851,12.4521,11.7232,11.9784,23114.265582413,0
+KEN.US,D,20191118,000000,12.0891,12.2994,11.9032,12.2204,10382.646710918,0
+KEN.US,D,20191119,000000,12.4698,12.6586,12.4698,12.5155,12284.324692043,0
+KEN.US,D,20191120,000000,12.5155,12.5258,12.4071,12.4071,5417.6813189999,0
+KEN.US,D,20191121,000000,11.9194,11.9194,11.9194,11.9194,4306.2230549068,0
+KEN.US,D,20191122,000000,12.1297,12.2344,12.1297,12.2344,5124.9069469949,0
+KEN.US,D,20191125,000000,12.2418,12.2418,11.9998,12.1746,5862.2646246371,0
+KEN.US,D,20191126,000000,12.1746,12.1975,11.8921,11.8921,6983.2109470821,0
+KEN.US,D,20191127,000000,11.8353,11.8353,11.3646,11.6154,17760.289798062,0
+KEN.US,D,20191129,000000,11.8412,11.8412,11.8412,11.8412,326.66029469076,0
+KEN.US,D,20191202,000000,11.8744,11.8744,11.6656,11.6656,2614.6377944335,0
+KEN.US,D,20191203,000000,11.6095,11.6169,11.4354,11.6169,3993.1171292904,0
+KEN.US,D,20191204,000000,11.3934,11.6132,11.3934,11.6132,2719.0064363057,0
+KEN.US,D,20191205,000000,11.5122,11.5122,11.4959,11.4959,1000.3124376837,0
+KEN.US,D,20191206,000000,11.3823,11.4782,11.3823,11.4502,1332.3944800042,0
+KEN.US,D,20191209,000000,11.3705,11.5232,11.3705,11.4694,3436.0325603364,0
+KEN.US,D,20191210,000000,11.3823,11.3823,11.3823,11.3823,855.28068858867,0
+KEN.US,D,20191211,000000,11.915,11.915,11.7734,11.7734,1732.2483676962,0
+KEN.US,D,20191212,000000,11.9482,11.9482,11.6656,11.8434,8044.5180456003,0
+KEN.US,D,20191213,000000,11.6088,11.9482,11.6088,11.9482,6599.6223022793,0
+KEN.US,D,20191216,000000,11.6221,11.7254,11.6221,11.7254,1691.5852604733,0
+KEN.US,D,20191217,000000,12.1746,12.8188,12.1746,12.4587,19011.358063621,0
+KEN.US,D,20191218,000000,12.7066,12.7184,12.5104,12.6276,12741.106929847,0
+KEN.US,D,20191219,000000,12.5089,12.5089,12.0957,12.1237,6526.428709278,0
+KEN.US,D,20191220,000000,12.1237,12.1237,11.9881,11.9932,5236.0527734042,0
+KEN.US,D,20191223,000000,12.0043,12.3783,12.0043,12.3783,1490.9805981736,0
+KEN.US,D,20191226,000000,11.9704,12.061,11.9704,12.061,1236.1584595767,0
+KEN.US,D,20191227,000000,11.9881,11.9932,11.9881,11.9932,2235.115460353,0
+KEN.US,D,20191230,000000,11.9932,11.9932,11.8818,11.8818,1828.4843881238,0
+KEN.US,D,20191231,000000,11.8803,11.9179,11.8065,11.9179,2662.0780861936,0
+KEN.US,D,20200102,000000,12.2307,12.2706,12.1179,12.2706,2385.5689570778,0
+KEN.US,D,20200103,000000,12.0381,12.0891,12.0381,12.0891,1448.9620540432,0
+KEN.US,D,20200106,000000,11.8516,12.0818,11.8516,12.0818,1047.7527294438,0
+KEN.US,D,20200107,000000,11.7667,11.8744,11.7667,11.8744,4645.0822817645,0
+KEN.US,D,20200108,000000,12.0161,12.1916,12.0161,12.1916,890.52204818186,0
+KEN.US,D,20200109,000000,12.0043,12.05,12.0043,12.05,1213.1160321503,0
+KEN.US,D,20200110,000000,12.1746,12.1746,12.0316,12.0316,1038.2646710918,0
+KEN.US,D,20200113,000000,12.0323,12.0381,12.0323,12.0381,584.19330710256,0
+KEN.US,D,20200114,000000,12.3458,12.3458,11.9032,11.9032,2500.7810942093,0
+KEN.US,D,20200115,000000,11.9541,12.5886,11.9541,12.3171,11813.988085165,0
+KEN.US,D,20200116,000000,12.6469,12.6469,12.289,12.5428,3320.8204232048,0
+KEN.US,D,20200117,000000,12.4366,12.4366,12.4366,12.4366,328.01573159819,0
+KEN.US,D,20200121,000000,12.7782,12.7782,12.6852,12.6852,510.99971410131,0
+KEN.US,D,20200123,000000,12.6003,12.6003,12.3392,12.3392,2317.7971117062,0
+KEN.US,D,20200124,000000,12.3215,12.3215,12.1865,12.2853,3261.1811992779,0
+KEN.US,D,20200127,000000,11.7099,11.9194,11.566,11.7328,16754.555612749,0
+KEN.US,D,20200128,000000,12.061,12.2544,11.6597,11.7328,11673.022646792,0
+KEN.US,D,20200129,000000,11.9482,11.9482,11.8353,11.8353,1943.6965252554,0
+KEN.US,D,20200130,000000,11.6656,11.7099,11.6597,11.6656,8719.5256255007,0
+KEN.US,D,20200131,000000,11.6147,11.6398,11.6147,11.6398,1322.9064216522,0
+KEN.US,D,20200203,000000,11.3417,11.3417,11.0835,11.0835,2437.0755595601,0
+KEN.US,D,20200204,000000,11.0422,11.0481,10.8548,11.0481,4645.0822817645,0
+KEN.US,D,20200205,000000,10.9979,11.0592,10.8725,10.8725,7425.0833789045,0
+KEN.US,D,20200206,000000,10.9736,11.1322,10.9344,10.9344,8072.9822206563,0
+KEN.US,D,20200207,000000,11.0422,11.0422,10.8844,10.8947,1532.9991423039,0
+KEN.US,D,20200210,000000,10.753,10.753,10.7028,10.7028,1673.9645806767,0
+KEN.US,D,20200211,000000,10.691,10.691,10.691,10.691,853.92525168124,0
+KEN.US,D,20200212,000000,10.5855,10.6453,10.0056,10.4734,8135.3323183981,0
+KEN.US,D,20200213,000000,10.646,10.7028,10.5213,10.68,3282.8681897968,0
+KEN.US,D,20200214,000000,10.539,10.539,10.539,10.539,3003.6481868661,0
+KEN.US,D,20200218,000000,10.4365,10.7759,10.4365,10.7759,1215.8269059652,0
+KEN.US,D,20200219,000000,10.5892,10.5892,10.5892,10.5892,1172.4529249274,0
+KEN.US,D,20200220,000000,10.5863,10.5863,10.5863,10.5863,1089.7712735742,0
+KEN.US,D,20200221,000000,10.7479,10.7479,10.6076,10.6246,2339.4841022251,0
+KEN.US,D,20200224,000000,9.94953,9.94953,9.64334,9.81897,6266.1848230514,0
+KEN.US,D,20200225,000000,9.90975,9.90975,9.64334,9.64334,8120.4225124164,0
+KEN.US,D,20200226,000000,9.60356,9.63157,9.46187,9.46187,5760.6068565798,0
+KEN.US,D,20200227,000000,9.25823,9.43459,9.25823,9.27009,2979.2503225323,0
+KEN.US,D,20200228,000000,9.06571,9.29217,9.06571,9.29217,3017.2025559404,0
+KEN.US,D,20200302,000000,9.30841,9.30841,9.26635,9.26635,1955.8954574223,0
+KEN.US,D,20200303,000000,9.90902,9.90902,9.2804,9.29217,5039.5144218267,0
+KEN.US,D,20200304,000000,9.48477,9.48477,9.48477,9.48477,1472.0044814696,0
+KEN.US,D,20200305,000000,9.02145,9.02145,8.86282,8.90709,657.38690010381,0
+KEN.US,D,20200306,000000,8.83922,8.83922,8.67469,8.67469,609.94660834374,0
+KEN.US,D,20200309,000000,7.64477,7.71559,7.64477,7.71559,2129.3913815734,0
+KEN.US,D,20200310,000000,7.68387,7.72371,7.6669,7.68461,5143.8830636989,0
+KEN.US,D,20200311,000000,7.63886,7.65952,7.47951,7.53779,2927.74372005,0
+KEN.US,D,20200312,000000,6.51798,6.99959,6.24168,6.65962,9118.0240762852,0
+KEN.US,D,20200313,000000,6.77022,6.96498,6.77022,6.96498,1955.8954574223,0
+KEN.US,D,20200316,000000,7.36073,7.36073,5.97955,6.2568,12123.027700059,0
+KEN.US,D,20200317,000000,6.22899,6.37617,6.20036,6.36437,8888.9552389295,0
+KEN.US,D,20200318,000000,6.14377,6.17181,6.05915,6.08158,4964.9653919181,0
+KEN.US,D,20200319,000000,6.69349,7.1453,6.69349,7.05677,9471.7931091246,0
+KEN.US,D,20200320,000000,7.23752,7.23752,7.19177,7.19177,1173.8083618348,0
+KEN.US,D,20200323,000000,7.08407,7.70674,7.08407,7.70674,4178.8119856084,0
+KEN.US,D,20200324,000000,8.14866,8.29032,8.14866,8.20104,12995.929068444,0
+KEN.US,D,20200325,000000,8.1767,9.06128,8.1767,9.06128,6488.47647587,0
+KEN.US,D,20200327,000000,8.86799,8.86799,8.86799,8.86799,710.2489394936,0
+KEN.US,D,20200330,000000,8.48804,8.48804,8.48804,8.48804,729.22505619763,0
+KEN.US,D,20200331,000000,8.18334,8.18334,8.06898,8.06898,1154.8322451308,0
+KEN.US,D,20200401,000000,7.78716,7.78716,7.74068,7.74068,1518.0893363222,0
+KEN.US,D,20200402,000000,8.00037,8.00037,8.00037,8.00037,1229.3812750395,0
+KEN.US,D,20200406,000000,8.48804,8.6651,8.42311,8.6651,1699.7178819179,0
+KEN.US,D,20200407,000000,8.68133,9.39326,8.68133,9.06128,3753.2047966752,0
+KEN.US,D,20200409,000000,9.60356,10.5213,8.77724,8.77724,10022.100493541,0
+KEN.US,D,20200414,000000,8.54484,8.59723,8.50501,8.59723,1810.8637083272,0
+KEN.US,D,20200416,000000,8.77724,8.8916,8.77724,8.80602,5306.5354925906,0
+KEN.US,D,20200417,000000,9.0089,9.02808,9.0089,9.02808,1934.2084669034,0
+KEN.US,D,20200420,000000,9.01259,9.01259,8.58469,8.72634,2862.6827484933,0
+KEN.US,D,20200421,000000,8.9189,8.9189,8.9189,8.9189,1753.9353582151,0
+KEN.US,D,20200423,000000,8.94693,9.23022,8.94693,9.06128,1503.1795303405,0
+KEN.US,D,20200427,000000,9.34901,9.48477,9.34901,9.48477,5397.3497653884,0
+KEN.US,D,20200429,000000,9.37702,9.37702,9.37702,9.37702,563.8617534911,0
+KEN.US,D,20200430,000000,10.227,11.7615,10.227,11.4502,31480.022175074,0
+KEN.US,D,20200501,000000,11.4502,11.4502,11.0592,11.0592,3041.6004202741,0
+KEN.US,D,20200505,000000,11.7615,11.8862,11.7505,11.7505,3319.4649862974,0
+KEN.US,D,20200506,000000,11.7962,11.7962,11.7785,11.7785,698.05000732673,0
+KEN.US,D,20200508,000000,12.2588,12.2588,11.7047,11.7047,834.94913497721,0
+KEN.US,D,20200511,000000,12.0381,12.0729,11.4782,11.8205,15132.097634555,0
+KEN.US,D,20200513,000000,11.7859,11.7859,11.7859,11.7859,368.67883882111,0
+KEN.US,D,20200514,000000,11.2695,11.3196,11.0135,11.3196,3456.3641139479,0
+KEN.US,D,20200515,000000,11.1551,11.3771,11.1551,11.3771,917.63078633048,0
+KEN.US,D,20200519,000000,12.0109,12.1327,12.0109,12.1327,3198.8311015361,0
+KEN.US,D,20200520,000000,12.1746,12.1746,12.0323,12.0323,787.50884321714,0
+KEN.US,D,20200521,000000,11.8353,12.0448,11.8353,12.0448,2210.7175960192,0
+KEN.US,D,20200522,000000,11.7445,12.061,11.7445,12.061,1566.8850649897,0
+KEN.US,D,20200526,000000,11.8862,11.8862,11.4502,11.5055,3126.9929454423,0
+KEN.US,D,20200527,000000,11.6656,11.6929,11.6656,11.6656,780.73165867999,0
+KEN.US,D,20200528,000000,11.7165,12.0677,11.7165,12.05,3231.3615873144,0
+KEN.US,D,20200529,000000,12.05,12.05,11.6029,11.6029,3059.2211000707,0
+KEN.US,D,20200601,000000,11.898,12.3171,11.898,12.3171,1416.4315682649,0
+KEN.US,D,20200602,000000,12.2772,12.2772,12.2772,12.2772,393.07670315486,0
+KEN.US,D,20200603,000000,12.4019,12.4019,12.2602,12.4019,6160.4607442718,0
+KEN.US,D,20200604,000000,12.3783,12.503,12.3783,12.4587,1989.781380108,0
+KEN.US,D,20200605,000000,12.5716,12.6852,12.5716,12.5723,3666.4568345996,0
+KEN.US,D,20200608,000000,12.6823,12.6823,12.6823,12.6823,414.76369367375,0
+KEN.US,D,20200609,000000,12.4299,12.4299,12.4299,12.4299,368.67883882111,0
+KEN.US,D,20200610,000000,12.5155,12.5155,12.5089,12.5089,1126.3680700748,0
+KEN.US,D,20200611,000000,12.1179,12.1179,12.1179,12.1179,1920.6540978291,0
+KEN.US,D,20200612,000000,11.5741,11.8633,11.5741,11.8516,1398.8108884683,0
+KEN.US,D,20200615,000000,11.6656,11.6656,11.6656,11.6656,1454.383801673,0
+KEN.US,D,20200616,000000,12.2374,12.2374,12.2374,12.2374,1049.1081663512,0
+KEN.US,D,20200617,000000,12.289,12.289,12.0677,12.0677,791.57515393944,0
+KEN.US,D,20200618,000000,12.1916,12.1975,12.1916,12.1975,750.91204671652,0
+KEN.US,D,20200619,000000,12.2994,12.3171,12.2994,12.3171,603.16942380659,0
+KEN.US,D,20200622,000000,12.2086,12.3458,12.1518,12.1518,2301.5318688171,0
+KEN.US,D,20200623,000000,12.0787,12.1724,11.8361,11.9592,11490.038664289,0
+KEN.US,D,20200625,000000,11.656,11.656,11.2296,11.2296,1122.3017593525,0
+KEN.US,D,20200626,000000,11.4214,11.4214,11.2466,11.2466,463.55942234124,0
+KEN.US,D,20200629,000000,10.8438,10.8438,10.7928,10.7928,1724.1157462516,0
+KEN.US,D,20200630,000000,10.8438,10.8438,10.8438,10.8438,445.93874254465,0
+KEN.US,D,20200701,000000,11.5571,12.1695,11.5571,12.1179,16551.240076634,0
+KEN.US,D,20200702,000000,12.0751,12.1459,11.7785,11.7785,8171.9291148987,0
+KEN.US,D,20200706,000000,11.1551,11.1676,11.0821,11.0821,6642.9962833171,0
+KEN.US,D,20200707,000000,10.8725,10.8725,10.6401,10.6401,2126.6805077585,0
+KEN.US,D,20200708,000000,10.4365,10.4365,9.97243,10.0794,3361.4835304277,0
+KEN.US,D,20200709,000000,10.0794,10.0794,10.0794,10.0794,440.51699491493,0
+KEN.US,D,20200710,000000,10.0514,10.0794,10.0514,10.0794,936.6069030345,0
+KEN.US,D,20200713,000000,10.7699,11.1433,10.7699,11.0422,4630.1724757827,0
+KEN.US,D,20200714,000000,11.3823,11.6257,11.3823,11.4155,1985.7150693857,0
+KEN.US,D,20200715,000000,11.7851,11.9341,11.7564,11.9341,1297.153120411,0
+KEN.US,D,20200717,000000,11.6819,11.6819,11.6819,11.6819,337.5037899502,0
+KEN.US,D,20200720,000000,11.7386,11.7386,11.5999,11.5999,1518.0893363222,0
+KEN.US,D,20200721,000000,11.6398,11.8678,11.6398,11.8678,2565.842065766,0
+KEN.US,D,20200722,000000,11.4701,12.0043,11.4701,12.0043,889.16661127443,0
+KEN.US,D,20200723,000000,11.6715,11.6715,11.3705,11.3705,7097.0676473063,0
+KEN.US,D,20200729,000000,11.3262,11.3262,11.3262,11.3262,1842.0387571981,0
+KEN.US,D,20200731,000000,11.49,11.4923,11.49,11.4923,548.95194750937,0
+KEN.US,D,20200803,000000,11.4672,11.7785,11.3137,11.6819,6788.0280324121,0
+KEN.US,D,20200804,000000,11.4716,11.645,11.4332,11.645,1368.9912765048,0
+KEN.US,D,20200805,000000,11.8007,11.8464,11.5741,11.8464,4008.0269352721,0
+KEN.US,D,20200807,000000,11.4782,11.7328,11.4782,11.7283,1794.598465438,0
+KEN.US,D,20200810,000000,11.9194,11.9194,11.9194,11.9194,281.93087674555,0
+KEN.US,D,20200812,000000,11.9305,11.9371,11.915,11.915,4742.6737390995,0
+KEN.US,D,20200814,000000,11.898,11.898,11.8921,11.8921,607.23573452888,0
+KEN.US,D,20200817,000000,11.8353,11.8353,11.8353,11.8353,1131.7898177045,0
+KEN.US,D,20200818,000000,11.4044,11.6597,11.3484,11.6597,5074.7557814199,0
+KEN.US,D,20200819,000000,11.6029,11.6029,11.33,11.4051,2396.4124523372,0
+KEN.US,D,20200821,000000,11.0023,11.0023,11.0023,11.0023,754.97835743881,0
+KEN.US,D,20200824,000000,12.1746,12.2772,11.9423,11.9482,6895.1075480992,0
+KEN.US,D,20200825,000000,12.1806,12.1806,12.1746,12.1746,3770.8254764718,0
+KEN.US,D,20200826,000000,12.3392,12.3392,12.3392,12.3392,581.4824332877,0
+KEN.US,D,20200827,000000,12.3333,12.3333,12.3333,12.3333,496.08990811958,0
+KEN.US,D,20200828,000000,12.5546,12.7413,12.5546,12.7413,1309.3520525779,0
+KEN.US,D,20200831,000000,12.4971,12.6388,12.4971,12.6388,818.68389208805,0
+KEN.US,D,20200901,000000,12.3215,12.3215,12.2654,12.2654,634.34447267749,0
+KEN.US,D,20200902,000000,12.3613,12.3732,12.289,12.3732,1358.1477812454,0
+KEN.US,D,20200903,000000,12.0891,12.0891,11.4672,11.4672,3455.0086770404,0
+KEN.US,D,20200908,000000,11.5911,12.1459,11.569,11.8862,2110.4152648694,0
+KEN.US,D,20200909,000000,11.8921,11.8921,11.4502,11.4502,1432.6968111541,0
+KEN.US,D,20200911,000000,11.4959,11.4959,11.1957,11.4266,5275.3604437197,0
+KEN.US,D,20200914,000000,11.6715,11.8412,11.6715,11.7505,4593.5756792821,0
+KEN.US,D,20200916,000000,12.3053,12.6003,12.3053,12.548,6064.2247238442,0
+KEN.US,D,20200917,000000,12.3053,12.3053,12.0957,12.0957,387.65495552513,0
+KEN.US,D,20200918,000000,12.7915,12.7915,12.7915,12.7915,603.16942380659,0
+KEN.US,D,20200921,000000,12.2544,12.4129,12.2544,12.4129,750.91204671652,0
+KEN.US,D,20200922,000000,12.3333,12.4971,12.1746,12.1746,5112.708014828,0
+KEN.US,D,20200923,000000,11.8921,11.8921,11.3417,11.4103,7441.3486217937,0
+KEN.US,D,20200924,000000,11.0998,11.189,11.0223,11.189,3032.1123619221,0
+KEN.US,D,20200925,000000,11.2119,11.2119,11.2119,11.2119,185.69485631798,0
+KEN.US,D,20200928,000000,11.4612,11.5181,11.4332,11.4332,1705.1396295476,0
+KEN.US,D,20200929,000000,12.0381,12.0381,11.991,11.991,1271.3998191698,0
+KEN.US,D,20200930,000000,12.2654,12.9449,12.2654,12.9449,5962.5669557869,0
+KEN.US,D,20201002,000000,13.0076,13.0076,13.0076,13.0076,281.93087674555,0
+KEN.US,D,20201005,000000,13.5166,13.9866,13.5166,13.9866,11243.349147136,0
+KEN.US,D,20201006,000000,13.6812,13.7882,13.6812,13.7882,1030.1320496472,0
+KEN.US,D,20201008,000000,13.7771,13.7771,13.4488,13.4488,927.11884468249,0
+KEN.US,D,20201013,000000,13.5905,13.5905,12.9737,12.9737,2748.8260482691,0
+KEN.US,D,20201014,000000,13.0246,13.4931,12.112,13.4931,4765.7161665258,0
+KEN.US,D,20201019,000000,13.9645,14.0124,13.9645,14.0124,676.36301680784,0
+KEN.US,D,20201020,000000,13.9674,13.9674,13.9674,13.9674,824.10563971777,0
+KEN.US,D,20201021,000000,14.1563,14.3836,14.1563,14.3652,3669.1677084145,0
+KEN.US,D,20201022,000000,14.3975,14.3975,14.3474,14.3474,1176.5192356497,0
+KEN.US,D,20201023,000000,14.6012,14.6949,14.5606,14.6949,3412.9901329101,0
+KEN.US,D,20201026,000000,14.3267,14.3267,14.0434,14.1859,11381.603711694,0
+KEN.US,D,20201027,000000,14.1563,14.1563,13.7999,13.9785,5906.9940425823,0
+KEN.US,D,20201028,000000,13.8391,13.8391,13.3979,13.5617,6649.7734678542,0
+KEN.US,D,20201029,000000,13.5617,13.9866,13.42,13.9696,11079.341281337,0
+KEN.US,D,20201030,000000,14.0434,14.3489,13.9136,14.0434,45663.313974427,0
+KEN.US,D,20201102,000000,14.6226,14.6226,14.115,14.1895,34174.630747046,0
+KEN.US,D,20201103,000000,14.4389,14.5916,14.1866,14.5533,13647.894220918,0
+KEN.US,D,20201104,000000,14.1496,14.554,14.1496,14.5289,9635.8009749237,0
+KEN.US,D,20201105,000000,14.4662,14.6705,14.4499,14.4499,3351.9954720757,0
+KEN.US,D,20201106,000000,14.4271,14.5163,14.4271,14.4972,2235.115460353,0
+KEN.US,D,20201109,000000,14.3105,14.3105,14.3105,14.3105,510.99971410131,0
+KEN.US,D,20201110,000000,13.825,13.9062,13.5919,13.9062,4330.6209192406,0
+KEN.US,D,20201111,000000,13.7822,14.2309,13.7822,13.8133,5547.8032621132,0
+KEN.US,D,20201112,000000,13.8383,14.0471,13.8383,14.0471,2072.4630314613,0
+KEN.US,D,20201113,000000,14.0346,14.0427,14.0346,14.0427,1026.0657389249,0
+KEN.US,D,20201116,000000,14.0434,14.2235,13.8317,14.2213,4935.1457799546,0
+KEN.US,D,20201117,000000,13.8376,13.9873,13.8376,13.9873,1107.3919533708,0
+KEN.US,D,20201118,000000,14.9332,15.5492,14.9332,15.3065,15441.137249449,0
+KEN.US,D,20201119,000000,15.3324,15.3456,15.1508,15.1634,5034.092674197,0
+KEN.US,D,20201123,000000,16.408,16.5726,16.3187,16.4272,7090.2904627692,0
+KEN.US,D,20201124,000000,16.8617,16.8617,16.5164,16.706,3831.8201373061,0
+KEN.US,D,20201125,000000,16.7828,16.7828,16.563,16.6758,3255.7594516482,0
+KEN.US,D,20201127,000000,16.7997,16.8617,16.5504,16.5946,3152.7462466834,0
+KEN.US,D,20201130,000000,16.2272,16.4397,15.6045,16.4397,25784.476290051,0
+KEN.US,D,20201201,000000,15.6731,15.9291,15.6731,15.775,3797.9342146204,0
+KEN.US,D,20201202,000000,15.3898,15.3898,15.3898,15.3898,357.83534356166,0
+KEN.US,D,20201203,000000,15.7861,15.7979,15.5175,15.5803,1916.5877871068,0
+KEN.US,D,20201204,000000,15.9535,15.9535,15.9535,15.9535,470.3366068784,0
+KEN.US,D,20201207,000000,15.8289,16.0531,15.8289,16.0531,2578.0409979329,0
+KEN.US,D,20201208,000000,16.0531,16.0531,15.9166,15.9166,673.65214299298,0
+KEN.US,D,20201209,000000,16.3018,16.3018,16.1468,16.1468,2546.865949062,0
+KEN.US,D,20201210,000000,16.2715,16.2715,16.2715,16.2715,1017.9331174803,0
+KEN.US,D,20201211,000000,16.2715,16.2715,16.2715,16.2715,275.1536922084,0
+KEN.US,D,20201214,000000,16.588,16.6647,16.5821,16.6632,1795.9539023455,0
+KEN.US,D,20201216,000000,16.2803,16.3859,16.2803,16.3829,1455.7392385804,0
+KEN.US,D,20201217,000000,16.7939,16.9923,16.7939,16.9923,1734.9592415111,0
+KEN.US,D,20201218,000000,17.0174,17.0174,16.7311,16.7311,1379.8347717643,0
+KEN.US,D,20201221,000000,16.7813,16.7813,16.5526,16.5695,1429.9859373392,0
+KEN.US,D,20201222,000000,16.3829,17.0985,16.3829,17.0985,2782.7119709549,0
+KEN.US,D,20201223,000000,16.9864,17.0646,16.9864,17.0646,741.42398836451,0
+KEN.US,D,20201224,000000,17.4224,17.4224,17.235,17.4224,3141.902751424,0
+KEN.US,D,20201228,000000,17.2919,17.2919,17.2919,17.2919,748.20117290166,0
+KEN.US,D,20201229,000000,17.764,18.0318,17.4652,17.7138,3415.701006725,0
+KEN.US,D,20201230,000000,18.2746,18.5409,18.2746,18.5409,1537.0654530262,0
+KEN.US,D,20201231,000000,18.4553,18.8227,18.4553,18.7312,3400.7912007432,0
+KEN.US,D,20210104,000000,18.9341,18.9341,18.2804,18.2804,5778.2275363764,0
+KEN.US,D,20210105,000000,18.4051,18.4051,17.5714,17.5714,3448.2314925033,0
+KEN.US,D,20210106,000000,17.5714,18.2804,17.5714,18.141,10988.527008539,0
+KEN.US,D,20210107,000000,18.2,18.6671,18.0502,18.6671,5215.7212197927,0
+KEN.US,D,20210108,000000,18.6671,18.9408,18.349,18.6361,7166.1949295853,0
+KEN.US,D,20210111,000000,17.9263,18.2,17.9263,18.0444,5866.3309353594,0
+KEN.US,D,20210112,000000,18.0628,18.0879,18.0628,18.0879,3289.6453743339,0
+KEN.US,D,20210113,000000,18.3667,18.5512,18.355,18.5512,1085.7049628519,0
+KEN.US,D,20210114,000000,18.5615,18.5615,18.293,18.293,940.67321375679,0
+KEN.US,D,20210115,000000,18.1188,18.1188,18.1188,18.1188,1920.6540978291,0
+KEN.US,D,20210119,000000,17.6836,17.6961,17.6836,17.6961,619.43466669576,0
+KEN.US,D,20210120,000000,18.9858,19.0647,18.7349,18.7349,2530.6007061728,0
+KEN.US,D,20210121,000000,19.0957,19.1643,18.5859,19.1643,3007.7144975884,0
+KEN.US,D,20210122,000000,19.289,19.289,19.0396,19.0396,1974.8715741263,0
+KEN.US,D,20210125,000000,19.3568,19.5641,19.0898,19.3509,5810.7580221547,0
+KEN.US,D,20210126,000000,19.3133,19.4911,19.3133,19.4816,3793.8679038981,0
+KEN.US,D,20210127,000000,18.6671,18.8035,18.6671,18.8035,2168.6990518889,0
+KEN.US,D,20210128,000000,17.235,17.5589,16.526,17.235,21174.63536788,0
+KEN.US,D,20210129,000000,17.1362,17.1362,16.6463,17.0934,2399.1233261521,0
+KEN.US,D,20210201,000000,17.615,17.8267,17.4475,17.7337,5611.5087967624,0
+KEN.US,D,20210202,000000,18.2561,19.0463,18.2311,18.262,2793.5554662143,0
+KEN.US,D,20210203,000000,18.5734,18.5734,17.9323,18.0569,3395.3694531135,0
+KEN.US,D,20210204,000000,17.7581,18.1314,17.7337,17.7337,2048.0651671275,0
+KEN.US,D,20210208,000000,18.7164,19.289,18.7164,19.289,1505.8904041553,0
+KEN.US,D,20210209,000000,19.0153,19.0153,19.0153,19.0153,974.55913644256,0
+KEN.US,D,20210210,000000,18.9651,19.413,18.8899,19.0241,4501.4059695768,0
+KEN.US,D,20210211,000000,18.6671,18.8278,18.6671,18.729,1789.1767178083,0
+KEN.US,D,20210212,000000,18.7903,18.9592,18.729,18.729,1637.3677841761,0
+KEN.US,D,20210216,000000,19.289,19.413,19.0876,19.413,3308.6214910379,0
+KEN.US,D,20210217,000000,18.9526,19.4639,18.6671,19.2823,10127.824572321,0
+KEN.US,D,20210218,000000,18.4184,19.289,18.3181,18.9592,9447.3952447909,0
+KEN.US,D,20210219,000000,18.3653,19.32,18.3653,18.8161,18260.446016904,0
+KEN.US,D,20210222,000000,18.9902,19.3509,18.6671,18.729,3247.6268302036,0
+KEN.US,D,20210223,000000,18.3675,18.3675,18.3675,18.3675,1211.7605952429,0
+KEN.US,D,20210224,000000,18.1934,18.1934,18.0753,18.0753,876.96767910756,0
+KEN.US,D,20210225,000000,18.0628,18.0968,18.0628,18.0968,1908.4551656622,0
+KEN.US,D,20210226,000000,18.1004,18.1004,17.1111,17.1111,4783.3368463224,0
+KEN.US,D,20210301,000000,17.7389,18.4922,17.7389,18.4922,4676.2573306354,0
+KEN.US,D,20210302,000000,18.1004,18.1802,18.0444,18.0444,5152.0156851435,0
+KEN.US,D,20210303,000000,18.1683,18.3926,18.1374,18.355,5222.4984043299,0
+KEN.US,D,20210305,000000,17.8142,17.961,17.8142,17.8555,1106.0365164633,0
+KEN.US,D,20210308,000000,17.1546,17.5781,17.1546,17.235,8402.3533891619,0
+KEN.US,D,20210309,000000,17.9137,17.9137,17.615,17.615,1032.8429234621,0
+KEN.US,D,20210310,000000,18.1314,18.3365,17.8016,18.1639,5401.4160761107,0
+KEN.US,D,20210311,000000,18.5173,18.8655,18.3926,18.6767,4547.4908244295,0
+KEN.US,D,20210312,000000,18.5209,18.5209,18.3365,18.5173,7616.1999828522,0
+KEN.US,D,20210315,000000,19.0153,19.6246,19.0153,19.6188,12671.979647568,0
+KEN.US,D,20210316,000000,19.6874,19.6874,19.0772,19.109,1575.0176864343,0
+KEN.US,D,20210317,000000,19.2853,19.2853,18.7747,19.2573,3717.963437082,0
+KEN.US,D,20210318,000000,19.3694,19.6925,19.3509,19.6446,2538.7333276174,0
+KEN.US,D,20210319,000000,19.5376,19.5376,19.078,19.4255,1987.0705062932,0
+KEN.US,D,20210322,000000,19.4874,19.4874,19.1643,19.2204,4204.5652868495,0
+KEN.US,D,20210323,000000,19.5996,19.6062,18.8847,18.8847,20950.988278154,0
+KEN.US,D,20210324,000000,18.8345,19.2019,18.5925,18.5925,2445.2081810047,0
+KEN.US,D,20210325,000000,17.8695,18.4176,17.8695,18.262,3018.5579928478,0
+KEN.US,D,20210326,000000,17.8946,17.8946,17.8946,17.8946,450.00505326694,0
+KEN.US,D,20210329,000000,18.5984,18.8124,18.529,18.8124,5702.3230695603,0
+KEN.US,D,20210330,000000,18.8227,18.8227,18.2804,18.2878,6236.3652110879,0
+KEN.US,D,20210331,000000,19.2949,19.3443,18.9777,18.9777,15580.747250914,0
+KEN.US,D,20210401,000000,19.1828,19.5878,18.8559,19.4439,14659.050153861,0
+KEN.US,D,20210405,000000,19.9102,19.9544,19.9035,19.905,5718.5883124494,0
+KEN.US,D,20210406,000000,19.6682,19.7796,19.0817,19.1643,6512.8743402037,0
+KEN.US,D,20210407,000000,19.1953,19.8733,19.1953,19.8733,826.81651353263,0
+KEN.US,D,20210408,000000,19.9102,19.9102,19.5251,19.812,4237.0957726279,0
+KEN.US,D,20210409,000000,19.745,19.8482,19.3509,19.6682,3155.4571204983,0
+KEN.US,D,20210412,000000,19.6284,19.7368,19.6284,19.725,2156.500119722,0
+KEN.US,D,20210413,000000,19.7575,19.812,19.7575,19.812,1032.8429234621,0
+KEN.US,D,20210414,000000,19.9736,20.2222,19.725,19.8357,1557.3970066377,0
+KEN.US,D,20210415,000000,20.0194,20.1566,19.8703,20.1566,1920.6540978291,0
+KEN.US,D,20210416,000000,20.4082,20.4768,19.9611,20.378,4730.4748069326,0
+KEN.US,D,20210419,000000,21.4913,21.4913,20.8073,21.0434,13632.984414936,0
+KEN.US,D,20210420,000000,21.1548,22.5677,21.0619,21.3259,23718.790443127,0
+KEN.US,D,20210421,000000,21.1674,21.3046,20.7136,21.1083,17182.873675497,0
+KEN.US,D,20210422,000000,21.1548,21.2175,20.9217,20.9814,26037.942991741,0
+KEN.US,D,20210423,000000,20.9814,21.5068,20.9814,21.3112,30884.985372712,0
+KEN.US,D,20210426,000000,21.5783,21.7782,21.4042,21.6779,58069.627988139,0
+KEN.US,D,20210427,000000,21.7782,22.3566,21.6779,22.3131,116693.62967142,0
+KEN.US,D,20210428,000000,22.2866,22.2866,21.4927,21.6417,59175.664504603,0
+KEN.US,D,20210429,000000,21.9324,21.9324,21.4927,21.7421,16746.422991304,0
+KEN.US,D,20210430,000000,21.5517,21.7612,20.9541,21.4927,21920.125666967,0
+KEN.US,D,20210503,000000,22.0564,22.437,21.8269,22.0372,33389.832777644,0
+KEN.US,D,20210504,000000,21.8336,22.2142,21.433,21.7029,11570.009441827,0
+KEN.US,D,20210505,000000,22.0564,22.5094,22.0564,22.4112,10920.755163168,0
+KEN.US,D,20210506,000000,22.654,22.6606,21.9907,22.1552,16880.61124514,0
+KEN.US,D,20210507,000000,22.1685,22.6075,22.0239,22.2732,21684.279645074,0
+KEN.US,D,20210510,000000,22.6731,22.6731,21.6764,22.1685,8772.3876648905,0
+KEN.US,D,20210511,000000,21.2957,21.4927,20.7601,21.0957,16986.33532392,0
+KEN.US,D,20210512,000000,20.7313,20.8996,20.6059,20.8626,6590.1342439273,0
+KEN.US,D,20210513,000000,21.2042,21.5642,21.1083,21.334,7659.57396389,0
+KEN.US,D,20210514,000000,21.7745,21.8786,21.5001,21.7258,8819.8279566505,0
+KEN.US,D,20210517,000000,21.4595,21.9192,21.4595,21.8859,9917.7318516693,0
+KEN.US,D,20210518,000000,22.3131,22.3256,22.2342,22.2696,7655.5076531677,0
+KEN.US,D,20210519,000000,22.2732,22.8701,22.122,22.6753,30914.804984676,0
+KEN.US,D,20210520,000000,23.0804,23.1926,22.6533,22.8775,21365.751971828,0
+KEN.US,D,20210521,000000,22.8775,23.0893,22.8775,22.9358,3784.3798455461,0
+KEN.US,D,20210524,000000,23.56,24.1302,23.5002,24.1302,30489.197795743,0
+KEN.US,D,20210525,000000,24.1302,24.1302,23.2346,23.2973,17303.507560258,0
+KEN.US,D,20210526,000000,23.4286,23.7893,23.3363,23.54,11849.229444758,0
+KEN.US,D,20210527,000000,23.56,23.9207,23.0391,23.9207,20502.338661794,0
+KEN.US,D,20210528,000000,23.9863,24.1502,23.4551,23.757,28447.909813152,0
+KEN.US,D,20210601,000000,23.599,23.599,22.6591,22.772,20421.012447349,0
+KEN.US,D,20210602,000000,22.9689,23.3688,22.8804,23.1527,13195.178293836,0
+KEN.US,D,20210603,000000,22.851,22.9328,22.7292,22.8376,5092.3764612165,0
+KEN.US,D,20210604,000000,22.7786,23.0236,22.7786,23.0236,1133.1452546119,0
+KEN.US,D,20210607,000000,23.087,23.8226,22.6407,23.3688,21803.558092928,0
+KEN.US,D,20210608,000000,23.1726,23.9141,22.9689,23.7628,23215.92335047,0
+KEN.US,D,20210609,000000,23.1792,23.1792,22.6075,22.654,39681.770901936,0
+KEN.US,D,20210610,000000,23.0346,23.3372,22.9956,23.2117,9092.2707750441,0
+KEN.US,D,20210611,000000,23.3298,23.6123,23.1527,23.5732,11095.606524226,0
+KEN.US,D,20210614,000000,23.5732,23.9465,23.2973,23.2973,23901.77442563,0
+KEN.US,D,20210615,000000,23.239,23.298,23.0169,23.1792,11315.18730323,0
+KEN.US,D,20210616,000000,22.9689,23.2249,22.7986,22.9689,16414.340948984,0
+KEN.US,D,20210617,000000,23.1416,23.2249,22.575,22.9689,21730.364499926,0
+KEN.US,D,20210618,000000,22.9956,22.9956,22.5854,22.7919,5742.9861767832,0
+KEN.US,D,20210621,000000,22.9232,23.166,22.5957,22.9431,3833.1755742136,0
+KEN.US,D,20210622,000000,22.6672,23.107,22.6407,22.8642,8803.5627137614,0
+KEN.US,D,20210623,000000,22.9882,22.9882,22.6407,22.8044,6123.8639477712,0
+KEN.US,D,20210624,000000,22.8044,23.2677,22.772,22.9956,10306.742244102,0
+KEN.US,D,20210625,000000,23.2316,23.8226,23.166,23.5732,57973.391967712,0
+KEN.US,D,20210628,000000,23.6189,23.6189,22.851,23.0014,77990.484216646,0
+KEN.US,D,20210629,000000,23.0612,23.0612,22.7521,22.8834,12756.016735829,0
+KEN.US,D,20210630,000000,22.8044,22.8701,22.5226,22.6731,15159.206372703,0
+KEN.US,D,20210701,000000,22.5226,22.7521,22.2342,22.26,24220.302098876,0
+KEN.US,D,20210702,000000,22.4016,22.4016,21.9848,22.0504,22044.82586245,0
+KEN.US,D,20210706,000000,21.8668,21.8668,21.0987,21.2625,20712.431382446,0
+KEN.US,D,20210707,000000,21.6506,22.0431,21.3282,21.8926,29697.622641803,0
+KEN.US,D,20210708,000000,21.2957,21.3252,21.0072,21.0072,9341.6711660113,0
+KEN.US,D,20210709,000000,21.0072,21.6565,21.0029,21.3806,24992.901136112,0
+KEN.US,D,20210712,000000,21.6565,22.229,21.6565,22.2142,15213.423849,0
+KEN.US,D,20210713,000000,22.0239,22.9689,21.8461,21.8926,41945.350537345,0
+KEN.US,D,20210714,000000,22.2474,22.5426,21.7878,22.0172,50072.550234299,0
+KEN.US,D,20210715,000000,21.4927,21.7966,21.2367,21.4559,7913.0406655795,0
+KEN.US,D,20210716,000000,21.4595,21.6565,21.2101,21.2101,7937.4385299132,0
+KEN.US,D,20210719,000000,20.6716,21.1378,19.9501,20.088,22635.79635409,0
+KEN.US,D,20210720,000000,20.1278,20.541,20.088,20.5085,9046.1859201914,0
+KEN.US,D,20210721,000000,20.679,21.2566,20.4753,21.2566,6487.1210389626,0
+KEN.US,D,20210722,000000,21.4794,21.4794,21.388,21.388,2142.9457506477,0
+KEN.US,D,20210723,000000,21.8668,21.8668,21.0301,21.1643,8330.5152330681,0
+KEN.US,D,20210726,000000,21.3282,21.3282,20.7321,20.974,30536.638087503,0
+KEN.US,D,20210727,000000,20.5521,20.7704,20.1802,20.5145,8379.3109617356,0
+KEN.US,D,20210728,000000,21.1253,21.5576,20.974,21.5576,4348.2415990372,0
+KEN.US,D,20210729,000000,21.8726,22.634,21.8726,22.5359,11349.073225916,0
+KEN.US,D,20210730,000000,22.4732,22.575,22.3581,22.4179,3202.8974122584,0
+KEN.US,D,20210802,000000,22.8044,24.4254,22.8044,23.5865,34223.426475714,0
+KEN.US,D,20210803,000000,23.7237,23.7237,21.9058,23.3238,35184.431243082,0
+KEN.US,D,20210804,000000,23.253,23.4551,23.1195,23.1792,3976.8518864012,0
+KEN.US,D,20210805,000000,23.3563,23.6028,23.304,23.6028,10945.153027502,0
+KEN.US,D,20210806,000000,23.56,23.56,23.343,23.4943,8821.183393558,0
+KEN.US,D,20210809,000000,23.6308,23.6374,23.0413,23.4943,12917.313727813,0
+KEN.US,D,20210810,000000,23.6189,24.1959,23.6189,23.8226,16000.932692218,0
+KEN.US,D,20210811,000000,23.8809,24.052,23.7304,24.0121,13639.761599474,0
+KEN.US,D,20210812,000000,24.0255,24.2091,23.9539,24.1502,4100.1966449774,0
+KEN.US,D,20210813,000000,24.2748,25.4235,24.0845,24.6747,51383.257723784,0
+KEN.US,D,20210816,000000,24.2815,24.806,23.8027,24.176,20866.951189893,0
+KEN.US,D,20210817,000000,24.1177,24.1177,23.8093,23.9539,10930.24322152,0
+KEN.US,D,20210818,000000,24.8717,25.2922,24.1833,24.7477,42045.652868495,0
+KEN.US,D,20210819,000000,25.023,25.1063,24.5471,24.8658,24176.928117839,0
+KEN.US,D,20210820,000000,24.9374,25.3646,24.9241,25.3254,10447.707682475,0
+KEN.US,D,20210823,000000,25.5416,26.2373,25.4693,26.1716,55990.387772141,0
+KEN.US,D,20210824,000000,26.9455,27.6361,26.4232,27.6361,48097.678660173,0
+KEN.US,D,20210825,000000,27.5808,28.2234,27.5808,27.6915,21051.290609304,0
+KEN.US,D,20210826,000000,27.2909,27.2909,26.1163,26.151,28403.180395207,0
+KEN.US,D,20210827,000000,26.0404,26.6895,26.0404,26.5516,13344.276353654,0
+KEN.US,D,20210830,000000,26.9868,27.3978,26.9868,27.3602,21203.099542936,0
+KEN.US,D,20210831,000000,26.9146,27.1159,26.6519,26.8592,6820.5585181905,0
+KEN.US,D,20210901,000000,26.9729,27.7468,26.9729,27.2215,7858.8231892823,0
+KEN.US,D,20210902,000000,27.7121,27.7121,27.0695,27.5254,6321.757736256,0
+KEN.US,D,20210903,000000,26.8969,27.4701,26.8969,27.3048,10419.243507419,0
+KEN.US,D,20210907,000000,27.5675,29.2946,27.1868,29.274,59582.295576832,0
+KEN.US,D,20210908,000000,29.1493,29.3632,28.4307,28.5,16230.001529573,0
+KEN.US,D,20210909,000000,28.2514,29.3632,28.1821,29.1249,17437.695814094,0
+KEN.US,D,20210910,000000,29.3632,29.3632,28.8313,28.8313,32298.706067162,0
+KEN.US,D,20210913,000000,29.2186,29.2186,28.4373,28.9147,9866.2252491869,0
+KEN.US,D,20210914,000000,29.198,29.198,28.5273,28.7103,20133.659822973,0
+KEN.US,D,20210915,000000,28.5,29.018,28.5,29.0039,6389.5295816276,0
+KEN.US,D,20210916,000000,28.8335,29.1286,28.8335,28.866,6381.396960183,0
+KEN.US,D,20210917,000000,30.1719,30.1719,29.2599,29.5086,47060.769425988,0
+KEN.US,D,20210920,000000,29.2533,29.2533,28.0854,28.3893,25396.821334526,0
+KEN.US,D,20210921,000000,29.0733,29.1493,28.4861,29.0113,6702.635507244,0
+KEN.US,D,20210922,000000,29.1013,30.2131,29.1013,29.7159,13775.305290217,0
+KEN.US,D,20210923,000000,29.7093,30.0508,29.3522,29.9025,13586.899560084,0
+KEN.US,D,20210924,000000,29.9025,30.3725,29.8951,29.9645,17524.443776169,0
+KEN.US,D,20210927,000000,29.8819,30.2618,29.7159,29.9852,12708.576444069,0
+KEN.US,D,20210928,000000,29.9232,29.9232,28.88,29.0519,7194.6591046413,0
+KEN.US,D,20210929,000000,28.9317,29.3912,28.5554,28.6867,13928.469660756,0
+KEN.US,D,20210930,000000,28.548,28.6726,28.1474,28.6314,4364.5068419263,0
+KEN.US,D,20211001,000000,28.6726,29.018,28.1754,28.987,14751.219863567,0
+KEN.US,D,20211004,000000,27.6361,27.6361,25.6323,25.8396,45407.136398923,0
+KEN.US,D,20211005,000000,26.2403,27.2149,26.151,26.5582,22844.533637834,0
+KEN.US,D,20211006,000000,25.8396,26.1429,25.3771,25.7504,18531.53339839,0
+KEN.US,D,20211007,000000,26.075,26.7243,26.0337,26.4269,13088.098778149,0
+KEN.US,D,20211008,000000,26.6689,26.6689,26.2543,26.2543,4478.3635421505,0
+KEN.US,D,20211011,000000,27.1108,27.4841,26.9588,27.0769,13463.554801508,0
+KEN.US,D,20211012,000000,27.7534,28.2721,27.7534,28.2721,9790.3207823708,0
+KEN.US,D,20211013,000000,28.742,28.804,28.6033,28.7206,5925.9701592863,0
+KEN.US,D,20211014,000000,28.5901,28.7206,28.5,28.5966,5390.5725808513,0
+KEN.US,D,20211015,000000,28.5966,28.759,28.5686,28.6867,13330.721984579,0
+KEN.US,D,20211018,000000,28.0301,28.3274,27.9814,28.1201,10912.622541723,0
+KEN.US,D,20211019,000000,28.0994,28.894,28.0994,28.6033,13054.212855464,0
+KEN.US,D,20211020,000000,28.396,28.5561,28.1415,28.3274,5164.2146173104,0
+KEN.US,D,20211021,000000,28.2927,28.4654,28.1887,28.1887,6323.1131731635,0
+KEN.US,D,20211022,000000,28.3407,28.6542,28.0647,28.244,14168.381993371,0
+KEN.US,D,20211025,000000,27.5741,28.0508,26.8696,27.8368,20224.474095771,0
+KEN.US,D,20211026,000000,27.9128,27.9128,27.6435,27.8715,3473.9847937445,0
+KEN.US,D,20211027,000000,27.7608,28.1577,27.2421,27.6294,13262.950139208,0
+KEN.US,D,20211028,000000,27.3602,27.8058,27.3602,27.7608,9389.1114577714,0
+KEN.US,D,20211029,000000,27.6361,28.1113,27.6361,27.6398,2865.3936223082,0
+KEN.US,D,20211101,000000,28.2581,29.4813,28.2581,29.3315,5904.2831687674,0
+KEN.US,D,20211102,000000,28.6726,29.8251,28.6726,29.3632,29575.633320134,0
+KEN.US,D,20211103,000000,29.4186,29.7093,29.3152,29.3632,9871.6469968166,0
+KEN.US,D,20211104,000000,29.9711,30.0885,29.4326,29.8472,13023.037806593,0
+KEN.US,D,20211105,000000,29.7093,29.7779,29.2046,29.5705,6370.5534649235,0
+KEN.US,D,20211108,000000,29.3632,29.3632,28.9987,29.1456,6537.2722045375,0
+KEN.US,D,20211109,000000,28.866,28.9442,28.5,28.638,6153.6835597347,0
+KEN.US,D,20211110,000000,28.3341,28.3687,28.2581,28.2581,2624.1258527855,0
+KEN.US,D,20211111,000000,27.9814,28.1548,27.9814,28.0854,4551.5571351518,0
+KEN.US,D,20211112,000000,27.8715,28.2647,27.8087,28.2647,6386.8187078127,0
+KEN.US,D,20211115,000000,28.2994,28.6934,28.2994,28.3827,3559.3773189126,0
+KEN.US,D,20211116,000000,28.7073,28.9862,28.5207,28.9862,4319.7774239811,0
+KEN.US,D,20211117,000000,29.8472,30.8284,29.8472,30.4618,16150.030752035,0
+KEN.US,D,20211118,000000,30.7451,30.7731,30.4618,30.6971,4188.3000439604,0
+KEN.US,D,20211119,000000,30.7731,31.0896,29.7093,30.9251,8261.3879507891,0
+KEN.US,D,20211122,000000,32.2236,32.5969,31.5744,32.1897,19813.77671282,0
+KEN.US,D,20211123,000000,31.8923,31.9683,31.2357,31.775,13264.305576115,0
+KEN.US,D,20211124,000000,31.305,31.6503,31.229,31.2563,7921.1732870241,0
+KEN.US,D,20211126,000000,31.0424,31.1028,30.5038,30.5068,9006.8782498759,0
+KEN.US,D,20211129,000000,30.9524,31.9823,30.9524,31.4422,6634.8636618725,0
+KEN.US,D,20211130,000000,32.5416,32.9215,30.8558,31.4711,11893.958862703,0
+KEN.US,D,20211201,000000,30.7038,31.2844,30.0471,30.4279,18715.872817801,0
+KEN.US,D,20211202,000000,30.6765,30.6765,29.6192,30.2788,15610.566862878,0
+KEN.US,D,20211203,000000,30.5724,31.0358,29.018,29.9807,14725.466562325,0
+KEN.US,D,20211206,000000,30.7451,31.4016,30.6344,31.3604,25955.261340387,0
+KEN.US,D,20211207,000000,31.7816,33.1634,31.6643,32.2722,58710.749645354,0
+KEN.US,D,20211208,000000,31.7263,33.5848,31.7263,32.8529,46515.883789201,0
+KEN.US,D,20211209,000000,32.9082,33.4187,32.5416,32.7644,9801.1642776302,0
+KEN.US,D,20211210,000000,32.9628,33.0462,31.7544,32.2383,16263.887452259,0
+KEN.US,D,20211213,000000,32.2376,32.2376,31.2844,31.429,14519.440152396,0
+KEN.US,D,20211214,000000,31.229,31.2704,30.5104,30.8144,23649.663160848,0
+KEN.US,D,20211215,000000,30.4485,31.9196,30.4411,31.8562,22973.30014404,0
+KEN.US,D,20211216,000000,31.8716,32.2929,31.7816,31.823,10831.296327277,0
+KEN.US,D,20211217,000000,32.3202,32.4176,31.5397,31.5397,14223.954906576,0
+KEN.US,D,20211220,000000,30.7798,30.9317,30.3179,30.5931,14970.80064257,0
+KEN.US,D,20211221,000000,31.0697,31.7389,30.9103,31.685,13275.149071375,0
+KEN.US,D,20211222,000000,31.6975,32.0303,31.5677,31.8369,13933.891408386,0
+KEN.US,D,20211223,000000,32.2309,32.5622,32.1897,32.5275,10684.909141275,0
+KEN.US,D,20211227,000000,32.5416,33.5021,32.5416,33.2122,13771.238979494,0
+KEN.US,D,20211228,000000,33.7094,34.1078,33.5198,34.0274,22094.977028025,0
+KEN.US,D,20211229,000000,33.9647,34.3867,33.6954,34.0274,26615.359114306,0
+KEN.US,D,20211230,000000,34.552,35.6889,34.552,35.3119,38022.716127242,0
+KEN.US,D,20211231,000000,35.4432,36.3212,35.4432,36.2724,22389.106836938,0
+KEN.US,D,20220103,000000,36.4657,36.8597,35.6852,35.8231,106582.07034199,0
+KEN.US,D,20220104,000000,35.7819,36.3138,35.4867,35.9338,29734.219438304,0
+KEN.US,D,20220105,000000,36.0652,36.2517,35.0913,35.0913,42436.018697835,0
+KEN.US,D,20220106,000000,35.2086,35.7545,34.6486,35.5819,54639.017175432,0
+KEN.US,D,20220107,000000,35.5819,36.611,35.5819,35.6373,54347.598240335,0
+KEN.US,D,20220110,000000,35.2986,35.4092,34.8633,35.3259,71384.084729829,0
+KEN.US,D,20220111,000000,35.8305,37.2124,35.6424,36.9638,103914.57050816,0
+KEN.US,D,20220112,000000,36.8531,37.551,36.6384,37.157,89072.536371798,0
+KEN.US,D,20220113,000000,36.8944,37.855,36.7564,37.7509,118591.24134182,0
+KEN.US,D,20220114,000000,37.8963,38.2415,37.8284,38.0689,182726.44949071,0
+KEN.US,D,20220118,000000,37.2279,37.4565,35.9958,36.8516,173234.32482798,0
+KEN.US,D,20220119,000000,36.8,37.1098,36.3204,36.6377,68407.545281112,0
+KEN.US,D,20220120,000000,37.2279,37.5303,36.1507,36.3647,31320.080619997,0
+KEN.US,D,20220121,000000,36.1507,36.1519,35.0588,35.5605,63950.86872948,0
+KEN.US,D,20220124,000000,35.8924,36.5196,33.6644,35.4719,96710.423345169,0
+KEN.US,D,20220125,000000,35.2875,36.468,35.2875,36.0105,51688.231027956,0
+KEN.US,D,20220126,000000,36.9696,37.7738,36.6671,37.0877,67851.816149065,0
+KEN.US,D,20220127,000000,38.0763,38.5826,37.2795,37.4197,55547.159903411,0
+KEN.US,D,20220128,000000,37.309,38.6149,36.9918,38.6149,63946.802418758,0
+KEN.US,D,20220131,000000,40.5109,41.566,40.248,41.566,104615.3313893,0
+KEN.US,D,20220201,000000,41.1971,41.684,40.5404,41.6324,85505.026431441,0
+KEN.US,D,20220202,000000,42.0529,42.0529,40.7839,40.806,45399.003777479,0
+KEN.US,D,20220203,000000,39.6182,41.1601,39.1018,40.8577,61919.068805242,0
+KEN.US,D,20220204,000000,40.7839,41.5914,40.6289,41.0864,42637.978797042,0
+KEN.US,D,20220207,000000,41.5733,43.344,41.5733,42.3037,58068.272551232,0
+KEN.US,D,20220208,000000,43.1226,44.3621,43.0566,43.6686,79341.854813354,0
+KEN.US,D,20220209,000000,43.9342,44.2662,42.9057,43.5137,41972.459275494,0
+KEN.US,D,20220210,000000,42.3111,43.2073,41.802,42.0529,63350.410179489,0
+KEN.US,D,20220211,000000,42.0971,43.1595,41.0995,41.4848,64657.051358252,0
+KEN.US,D,20220214,000000,41.5733,41.9643,40.4666,41.3962,82311.617077534,0
+KEN.US,D,20220215,000000,41.9717,42.5934,41.9717,42.3111,25281.609197394,0
+KEN.US,D,20220216,000000,42.4882,43.8826,42.4882,43.1447,29459.065746095,0
+KEN.US,D,20220217,000000,43.1447,43.5948,42.1709,42.5103,52447.275696117,0
+KEN.US,D,20220218,000000,42.2889,42.7228,41.6914,41.8168,28907.402924771,0
+KEN.US,D,20220222,000000,41.861,42.7094,41.3446,42.0233,25770.921920977,0
+KEN.US,D,20220223,000000,42.2373,42.2373,40.0978,40.2969,23024.806746523,0
+KEN.US,D,20220224,000000,38.9247,40.238,38.4417,39.8174,48530.063033643,0
+KEN.US,D,20220225,000000,40.0683,41.352,40.0683,40.8577,18867.681751433,0
+KEN.US,D,20220228,000000,41.3372,43.0218,41.0422,41.7577,39181.614683095,0
+KEN.US,D,20220301,000000,42.0529,42.1185,40.9536,41.1454,24248.766273932,0
+KEN.US,D,20220302,000000,41.5364,43.3881,41.5364,43.0268,21952.656152745,0
+KEN.US,D,20220303,000000,41.9422,42.6505,41.4464,42.1636,65552.995154063,0
+KEN.US,D,20220304,000000,41.7873,42.0012,40.9462,41.3298,22112.597707822,0
+KEN.US,D,20220307,000000,42.0455,42.9529,41.3004,41.3224,38765.495552513,0
+KEN.US,D,20220308,000000,41.4405,41.9643,40.7248,41.5143,27938.265535958,0
+KEN.US,D,20220309,000000,43.6981,44.2662,43.0341,43.7202,77373.760423765,0
+KEN.US,D,20220310,000000,44.0005,45.0925,43.1184,44.9597,65311.727384541,0
+KEN.US,D,20220311,000000,44.731,45.7022,44.6351,44.849,54752.873875657,0
+KEN.US,D,20220314,000000,45.8598,46.3108,45.3802,46.1106,57610.13487652,0
+KEN.US,D,20220315,000000,47.8296,48.6854,46.3087,47.7337,62595.43182205,0
+KEN.US,D,20220316,000000,49.0248,49.5854,48.0749,49.5486,84777.156812151,0
+KEN.US,D,20220317,000000,50.6922,52.2709,49.9471,51.5332,154605.19997225,0
+KEN.US,D,20220318,000000,51.3709,52.3742,49.5487,52.1972,285124.28609946,0
+KEN.US,D,20220321,000000,51.4151,51.4151,49.9987,50.5151,123188.88333182,0
+KEN.US,D,20220322,000000,51.2676,52.935,51.2676,52.7505,76995.593526592,0
+KEN.US,D,20220323,000000,52.6841,53.7834,52.6841,53.289,66614.302252581,0
+KEN.US,D,20220324,000000,52.2193,52.3595,50.0038,50.4044,132367.90206895,0
+KEN.US,D,20220325,000000,50.7586,51.275,48.892,49.3346,105598.02314719,0
+KEN.US,D,20220328,000000,48.1911,50.6995,48.1911,50.3528,92762.035633824,0
+KEN.US,D,20220329,000000,51.1421,51.1421,49.3568,49.9101,44844.630082339,0
+KEN.US,D,20220330,000000,49.3568,49.3568,48.5895,48.6928,68006.335956512,0
+KEN.US,D,20220331,000000,47.8591,50.9319,47.4459,50.1093,110834.0759206,0
+KEN.US,D,20220401,000000,50.1684,50.5217,48.6928,49.0469,75332.472441175,0
+KEN.US,D,20220404,000000,47.955,48.11,45.9409,46.8336,108315.67414659,0
+KEN.US,D,20220405,000000,46.1032,46.3481,43.639,43.6981,143830.83199509,0
+KEN.US,D,20220406,000000,43.1521,44.0227,42.3475,43.6612,121967.63467823,0
+KEN.US,D,20220407,000000,43.1079,43.777,42.9493,43.1743,75346.026810249,0
+KEN.US,D,20220408,000000,43.6317,43.6686,42.8497,42.9161,56131.353210514,0
+KEN.US,D,20220411,000000,42.8497,42.9234,41.957,41.957,75779.766620627,0
+KEN.US,D,20220412,000000,42.6283,43.5799,42.1144,42.5693,87765.895193035,0
+KEN.US,D,20220413,000000,42.7316,43.9268,42.7316,43.3735,49470.7362474,0
+KEN.US,D,20220414,000000,44.0743,44.1555,42.9308,43.1005,38116.241273854,0
+KEN.US,D,20220418,000000,42.6431,43.0857,42.2815,42.7612,76579.474396011,0
+KEN.US,D,20220419,000000,43.2554,44.8637,43.2554,44.8269,48750.999249554,0
+KEN.US,D,20220420,000000,45.8598,46.4204,45.2548,45.3728,54460.099503652,0
+KEN.US,D,20220421,000000,45.8892,46.45,43.0414,43.2923,55631.196991672,0
+KEN.US,D,20220422,000000,43.2923,43.6464,42.4808,42.8497,35730.672316776,0
+KEN.US,D,20220425,000000,41.684,41.6987,39.3526,40.5773,128300.23590974,0
+KEN.US,D,20220426,000000,41.9717,42.466,41.3446,41.5217,42989.036956067,0
+KEN.US,D,20220427,000000,41.9348,43.012,41.802,42.68,70279.403650273,0
+KEN.US,D,20220428,000000,43.4841,43.7497,42.2594,43.3661,41155.130820313,0
+KEN.US,D,20220429,000000,43.3514,43.403,42.0824,42.2004,27085.695721184,0
+KEN.US,D,20220502,000000,41.6987,41.9348,40.8798,41.6176,48605.967500459,0
+KEN.US,D,20220503,000000,41.6176,43.3587,41.6176,43.0341,57394.620408239,0
+KEN.US,D,20220504,000000,43.307,44.185,42.7906,44.1039,49501.911296271,0
+KEN.US,D,20220505,000000,43.9342,43.9342,41.9053,42.8571,48542.26196581,0
+KEN.US,D,20220506,000000,43.1079,43.2997,41.861,42.7759,66004.355644238,0
+KEN.US,D,20220509,000000,41.0938,41.1085,38.6813,39.3378,87797.070241906,0
+KEN.US,D,20220510,000000,39.5075,40.0244,39.0649,39.692,41503.478105523,0
+KEN.US,D,20220511,000000,39.8838,40.5847,38.696,38.9911,46243.440970808,0
+KEN.US,D,20220512,000000,39.0722,39.0722,36.7262,37.582,75447.684578306,0
+KEN.US,D,20220513,000000,38.4378,39.7731,38.423,39.6699,47628.697490202,0
+KEN.US,D,20220516,000000,40.5331,41.3668,39.6834,41.02,64215.178926429,0
+KEN.US,D,20220517,000000,41.9717,42.777,41.9717,42.3553,31748.398682746,0
+KEN.US,D,20220518,000000,42.5693,42.5693,39.8986,40.0904,99216.626187008,0
+KEN.US,D,20220519,000000,40.0904,41.1527,39.5444,40.7396,30828.0570226,0
+KEN.US,D,20220520,000000,41.6766,41.6766,40.0166,40.5552,39763.097116382,0
+KEN.US,D,20220523,000000,41.3594,42.5714,40.9683,42.5324,43666.755409782,0
+KEN.US,D,20220524,000000,42.2373,42.3849,41.3962,41.802,41300.162569409,0
+KEN.US,D,20220525,000000,41.4553,42.2521,41.02,41.8094,51010.512574241,0
+KEN.US,D,20220526,000000,41.7947,42.0603,41.2413,41.9643,49596.791879791,0
+KEN.US,D,20220527,000000,42.5029,43.1153,41.8389,42.8349,42488.880737225,0
+KEN.US,D,20220531,000000,42.5841,42.6209,40.9093,41.1971,87689.990726219,0
+KEN.US,D,20220601,000000,41.7061,42.1782,39.7511,41.352,124677.15305618,0
+KEN.US,D,20220602,000000,41.6692,43.9858,41.0864,43.6317,152755.02859361,0
+KEN.US,D,20220603,000000,43.1891,44.0817,42.5693,42.68,82082.548240179,0
+KEN.US,D,20220606,000000,43.2185,43.2997,42.2484,42.7538,58016.765948749,0
+KEN.US,D,20220607,000000,42.7759,43.4547,42.3922,43.1743,37292.135634136,0
+KEN.US,D,20220608,000000,41.315,41.588,40.0166,40.0313,134714.16335571,0
+KEN.US,D,20220609,000000,39.2567,39.7805,38.5116,38.5116,64423.916210174,0
+KEN.US,D,20220610,000000,37.9582,38.4912,37.3606,37.7369,57344.469242664,0
+KEN.US,D,20220613,000000,36.4237,36.9623,35.7007,35.7081,65599.080008916,0
+KEN.US,D,20220614,000000,37.036,37.6336,36.6155,37.4491,48005.508950467,0
+KEN.US,D,20220615,000000,38.1574,40.083,38.1574,39.0649,112986.5097296,0
+KEN.US,D,20220616,000000,38.4378,38.6813,37.8512,38.423,98030.618893006,0
+KEN.US,D,20220617,000000,38.7329,39.2493,38.0764,38.1944,78756.306069344,0
+KEN.US,D,20220621,000000,41.2339,41.2339,39.4485,40.5625,178795.68245916,0
+KEN.US,D,20220622,000000,40.0387,40.4961,38.9542,39.3674,189579.53849468,0
+KEN.US,D,20220623,000000,39.2788,39.574,38.4156,39.5149,164371.12289029,0
+KEN.US,D,20220624,000000,39.6153,40.92,38.4383,39.8708,176310.30086227,0
+KEN.US,D,20220627,000000,40.2722,40.5824,38.9538,39.2139,73046.769019633,0
+KEN.US,D,20220628,000000,39.2321,39.2321,36.8143,37.161,125189.83821118,0
+KEN.US,D,20220629,000000,37.6446,38.6664,37.4165,38.4201,111954.04337457,0
+KEN.US,D,20220630,000000,37.2614,37.2705,36.0361,36.349,80404.494320908,0
+KEN.US,D,20220701,000000,36.276,36.4446,34.6064,35.3089,135147.37349527,0
+KEN.US,D,20220705,000000,34.0224,34.0772,33.0644,33.7305,64220.348365503,0
+KEN.US,D,20220706,000000,33.7487,34.3326,33.328,34.0589,89050.068159201,0
+KEN.US,D,20220707,000000,35.4092,36.0675,35.1082,35.3363,59406.534940328,0
+KEN.US,D,20220708,000000,35.3545,35.984,34.8755,35.984,19264.022031166,0
+KEN.US,D,20220711,000000,35.7651,36.3672,35.7103,36.2121,42703.961446192,0
+KEN.US,D,20220712,000000,36.9603,38.0551,36.9603,37.5533,57844.676076286,0
+KEN.US,D,20220713,000000,36.7961,37.9456,36.6227,37.6081,29079.071945201,0
+KEN.US,D,20220714,000000,37.1793,37.1793,36.0662,37.1793,27926.03648908,0
+KEN.US,D,20220715,000000,37.8453,37.8453,36.4037,37.1519,89783.31979432,0
+KEN.US,D,20220718,000000,37.5807,37.9274,37.2066,37.4347,41922.483993517,0
+KEN.US,D,20220719,000000,38.0095,38.7394,37.8362,38.7394,31456.38554247,0
+KEN.US,D,20220720,000000,38.7029,38.858,38.0734,38.5843,26821.226850515,0
+KEN.US,D,20220721,000000,38.5843,38.5843,37.4073,38.0551,21266.489501064,0
+KEN.US,D,20220722,000000,38.0551,38.388,36.5862,36.6774,54405.298451468,0
+KEN.US,D,20220725,000000,37.1701,37.6537,37.0971,37.5625,18344.44337367,0
+KEN.US,D,20220726,000000,36.9238,36.9238,35.5735,35.7924,40923.990361838,0
+KEN.US,D,20220727,000000,36.5588,37.5989,36.4129,37.5989,16117.287435611,0
+KEN.US,D,20220728,000000,38.5113,39.223,38.2194,39.223,23040.980378878,0
+KEN.US,D,20220729,000000,39.3233,39.5606,38.7942,39.4967,36191.283993462,0
+KEN.US,D,20220801,000000,39.6883,39.6883,38.6482,39.2412,24826.431669773,0
+KEN.US,D,20220802,000000,39.7157,39.8525,38.7942,39.3051,29570.09845123,0
+KEN.US,D,20220803,000000,39.9894,40.0806,39.2321,39.7886,35675.048537347,0
+KEN.US,D,20220804,000000,39.7886,40.0805,39.5058,39.8981,22830.540447723,0
+KEN.US,D,20220805,000000,39.5149,39.7795,39.0496,39.5149,20207.71359744,0
+KEN.US,D,20220808,000000,40.1627,42.3342,39.9894,41.2758,69378.318761422,0
+KEN.US,D,20220809,000000,41.8506,41.8506,41.0751,41.2758,22334.033735154,0
+KEN.US,D,20220810,000000,42.1608,43.2465,42.1608,43.2009,30901.788640571,0
+KEN.US,D,20220811,000000,43.5568,43.9764,43.3287,43.4655,15106.737349542,0
+KEN.US,D,20220812,000000,43.4655,43.9015,42.4528,43.575,36679.022375566,0
+KEN.US,D,20220815,000000,42.5531,42.5623,41.1298,41.6499,33191.418933192,0
+KEN.US,D,20220816,000000,41.8689,42.1608,41.289,41.8871,23937.542168904,0
+KEN.US,D,20220817,000000,39.7157,40.1536,39.1173,39.7795,31219.64061992,0
+KEN.US,D,20220818,000000,40.2175,41.7959,40.2175,41.659,28563.932530394,0
+KEN.US,D,20220819,000000,41.44,41.44,39.816,40.3726,28753.547676695,0
+KEN.US,D,20220822,000000,39.9894,41.0568,39.9894,40.9017,29179.907745546,0
+KEN.US,D,20220823,000000,41.1572,41.2895,40.4273,40.555,21190.862650805,0
+KEN.US,D,20220824,000000,41.0112,42.0696,41.0112,41.7776,65148.695353464,0
+KEN.US,D,20220825,000000,40.5185,40.5824,39.8525,40.0441,28686.689156901,0
+KEN.US,D,20220826,000000,40.0441,40.653,38.7394,38.9584,35830.686403097,0
+KEN.US,D,20220829,000000,39.0496,39.0496,38.2011,38.2011,40923.990361838,0
+KEN.US,D,20220830,000000,38.3106,38.3197,37.2979,37.3982,47961.671601148,0
+KEN.US,D,20220831,000000,37.1793,37.4347,36.7687,37.1245,53512.024785366,0
+KEN.US,D,20220901,000000,36.0753,36.0753,35.2131,35.7833,46006.333907498,0
+KEN.US,D,20220902,000000,36.3307,36.6866,35.8198,35.9932,32520.641652635,0
+KEN.US,D,20220906,000000,36.7504,36.8234,36.13,36.2304,71738.095697761,0
+KEN.US,D,20220907,000000,36.2304,36.4547,35.8837,36.13,20522.277452864,0
+KEN.US,D,20220908,000000,36.13,36.4311,35.4366,36.2943,41430.36144618,0
+KEN.US,D,20220909,000000,36.6957,37.0242,36.5862,36.5862,14929.17865763,0
+KEN.US,D,20220912,000000,37.3161,38.5387,37.3161,38.4566,31973.717039893,0
+KEN.US,D,20220913,000000,37.5442,38.2559,37.2066,37.2614,21623.798967505,0
+KEN.US,D,20220914,000000,37.2705,37.4986,36.5953,36.9055,37710.397246489,0
+KEN.US,D,20220915,000000,36.495,36.7231,35.683,36.0388,28593.525645713,0
+KEN.US,D,20220916,000000,35.4914,35.88,35.1812,35.8107,40259.789329129,0
+KEN.US,D,20220919,000000,35.0808,35.2998,34.8436,35.0169,24026.32151486,0
+KEN.US,D,20220920,000000,35.4184,35.984,35.3819,35.8563,19938.087435647,0
+KEN.US,D,20220921,000000,35.5187,35.5187,34.0133,34.0133,33421.587607893,0
+KEN.US,D,20220922,000000,33.5115,33.6757,32.663,32.6812,31025.641308387,0
+KEN.US,D,20220923,000000,32.7086,32.7086,30.9112,31.8692,64202.811704574,0
+KEN.US,D,20220926,000000,31.9696,32.1705,31.1667,31.3583,40023.04440658,0
+KEN.US,D,20220927,000000,31.3401,32.3254,31.3172,31.8145,64101.975904229,0
+KEN.US,D,20220928,000000,31.9331,32.7086,31.924,32.6904,43918.375215567,0
+KEN.US,D,20220929,000000,32.0882,32.0882,31.185,31.2488,20218.674010521,0
+KEN.US,D,20220930,000000,31.0937,31.7598,31.0755,31.2671,20453.226850454,0
+KEN.US,D,20221003,000000,31.0846,31.9787,31.0572,31.5773,35961.115318761,0
+KEN.US,D,20221004,000000,32.3437,32.8455,32.3437,32.5079,20019.194492446,0
+KEN.US,D,20221005,000000,32.3619,32.5353,31.6756,32.3893,21119.619965779,0
+KEN.US,D,20221006,000000,32.3893,32.5626,31.7233,32.1156,25782.179690436,0
+KEN.US,D,20221007,000000,31.9605,31.9605,31.0299,31.4769,22042.486747199,0
+KEN.US,D,20221010,000000,31.5864,31.5864,31.1028,31.5225,28078.386230906,0
+KEN.US,D,20221011,000000,31.6046,32.1247,31.2944,31.8419,37704.917039948,0
+KEN.US,D,20221012,000000,32.0243,32.7634,32.0243,32.6448,16314.574871069,0
+KEN.US,D,20221013,000000,32.6356,34.5073,32.6083,34.3965,62989.493976507,0
+KEN.US,D,20221014,000000,34.6246,34.8527,33.2561,33.3473,28736.011015766,0
+KEN.US,D,20221017,000000,34.2049,34.4878,33.4659,33.6027,28991.388640553,0
+KEN.US,D,20221018,000000,34.2688,34.2688,32.9185,33.7943,18651.334939938,0
+KEN.US,D,20221019,000000,33.5663,33.7943,33.1162,33.3199,16063.581411514,0
+KEN.US,D,20221020,000000,33.3382,33.7579,32.7749,33.1101,22674.902581973,0
+KEN.US,D,20221021,000000,33.4659,34.5516,33.1101,34.3418,16307.99862322,0
+KEN.US,D,20221024,000000,34.3418,34.6337,33.9312,34.6246,26938.503270482,0
+KEN.US,D,20221025,000000,34.9439,35.1118,34.6064,34.7797,19619.13941499,0
+KEN.US,D,20221026,000000,35.0352,35.5826,34.9257,35.0169,20315.125645633,0
+KEN.US,D,20221027,000000,34.7615,34.9166,34.1228,34.5334,14895.201377079,0
+KEN.US,D,20221028,000000,34.4421,34.7158,34.0328,34.7158,12552.961101669,0
+KEN.US,D,20221031,000000,34.7158,35.2413,34.7158,34.9439,8488.8399312345,0
+KEN.US,D,20221101,000000,35.4914,35.5826,35.1173,35.5461,8198.388984588,0
+KEN.US,D,20221102,000000,34.8983,35.0808,34.0133,34.0954,26400.346988205,0
+KEN.US,D,20221103,000000,33.3473,33.9586,33.1557,33.1557,21566.804819484,0
+KEN.US,D,20221104,000000,33.9403,34.1867,33.7232,34.0954,12811.626850381,0
+KEN.US,D,20221107,000000,34.287,34.6611,34.1684,34.4421,15011.381755738,0
+KEN.US,D,20221108,000000,33.6575,34.1512,33.4659,33.8308,13918.628571562,0
+KEN.US,D,20221109,000000,34.1319,34.3053,33.572,33.5876,6822.8571429225,0
+KEN.US,D,20221110,000000,35.5826,36.3581,35.3545,36.13,25012.75869215,0
+KEN.US,D,20221111,000000,36.3946,37.4621,36.3656,37.2887,19060.158347859,0
+KEN.US,D,20221114,000000,36.6045,36.6045,35.8381,35.8563,27454.738726597,0
+KEN.US,D,20221115,000000,36.4129,36.4129,35.4457,35.5826,12794.090189451,0
+KEN.US,D,20221116,000000,35.9384,35.9681,34.7748,35.0625,21667.640619829,0
+KEN.US,D,20221117,000000,34.6702,34.6702,33.6341,33.9586,23056.324957192,0
+KEN.US,D,20221118,000000,34.3326,34.4969,33.5754,33.9495,18596.532874533,0
+KEN.US,D,20221121,000000,34.1228,34.1867,33.6392,33.9221,10833.27228926,0
+KEN.US,D,20221122,000000,34.2232,34.2232,33.8491,34.0635,7151.6695353525,0
+KEN.US,D,20221123,000000,33.7396,34.6976,33.7031,34.6976,24251.009983021,0
+KEN.US,D,20221125,000000,34.9439,34.9439,34.2017,34.9348,2632.6912220562,0
+KEN.US,D,20221128,000000,34.7797,34.8436,34.141,34.3783,8905.3356283125,0
+KEN.US,D,20221129,000000,32.9367,33.735,32.6448,32.7907,16055.909122357,0
+KEN.US,D,20221130,000000,32.9641,33.4667,31.9331,32.7634,23752.311187835,0
+KEN.US,D,20221201,000000,33.621,33.8491,33.3382,33.3382,17164.006884846,0
+KEN.US,D,20221202,000000,33.3382,33.621,33.0023,33.3108,5160.1624785348,0
+KEN.US,D,20221205,000000,32.9185,33.3289,32.1613,32.1794,13929.588984643,0
+KEN.US,D,20221206,000000,32.2616,32.2616,31.3348,31.486,13848.481927844,0
+KEN.US,D,20221207,000000,31.1485,31.1485,30.5886,30.8291,14674.897074151,0
+KEN.US,D,20221208,000000,30.5919,30.9455,30.4733,30.4733,10101.11669545,0
+KEN.US,D,20221209,000000,30.747,31.0207,30.7014,30.9934,13935.069191183,0
+KEN.US,D,20221212,000000,31.2671,31.5682,31.039,31.1028,14719.834767783,0
+KEN.US,D,20221213,000000,31.7415,31.775,30.5007,31.0207,15578.035112025,0
+KEN.US,D,20221214,000000,30.7744,30.9477,30.2361,30.2817,8891.0870913072,0
+KEN.US,D,20221215,000000,30.4916,30.7151,30.1996,30.7105,57187.051291426,0
+KEN.US,D,20221216,000000,30.5007,30.5007,29.7426,29.7799,18369.652323756,0
+KEN.US,D,20221219,000000,30.1722,30.3255,29.9806,30.0262,8056.9996558431,0
+KEN.US,D,20221220,000000,29.9168,30.7835,29.9168,30.3912,10372.934939858,0
+KEN.US,D,20221221,000000,30.7196,30.9295,30.4186,30.8291,11709.009294432,0
+KEN.US,D,20221222,000000,30.8474,30.8474,29.7617,29.7617,9251.6846816721,0
+KEN.US,D,20221223,000000,29.9715,30.1084,29.7617,29.7708,9389.7858864927,0
+KEN.US,D,20221227,000000,29.9989,29.9989,29.488,29.8346,17283.475387429,0
+KEN.US,D,20221228,000000,29.862,29.862,29.0956,29.3146,13703.804475174,0
+KEN.US,D,20221229,000000,29.3146,30.3821,29.3146,30.081,8732.1611016327,0
+KEN.US,D,20221230,000000,29.8985,30.5007,29.8985,30.1084,13376.088124052,0
+KEN.US,D,20230103,000000,28.8584,29.1686,28.0555,28.2197,20273.476075926,0
+KEN.US,D,20230104,000000,28.9314,29.2051,28.5299,28.6987,14786.693287577,0
+KEN.US,D,20230105,000000,28.7033,28.7033,27.5903,28.2927,27608.184509731,0
+KEN.US,D,20230106,000000,28.3021,28.7398,28.3021,28.5573,31698.61067156,0
+KEN.US,D,20230109,000000,29.2416,29.6522,29.0591,29.5518,35128.123924605,0
+KEN.US,D,20230110,000000,29.6795,29.6795,28.9862,29.383,8143.586919183,0
+KEN.US,D,20230111,000000,29.5153,29.6522,29.196,29.4332,21956.995525167,0
+KEN.US,D,20230112,000000,29.9168,30.0901,29.6522,29.8894,20375.407917579,0
+KEN.US,D,20230113,000000,29.9806,30.0719,29.6824,29.9806,8734.3531842489,0
+KEN.US,D,20230117,000000,30.0992,30.9751,30.0992,30.8018,22567.490533779,0
+KEN.US,D,20230118,000000,31.112,31.3758,30.7379,31.0299,27164.28777995,0
+KEN.US,D,20230119,000000,31.0663,31.0663,30.3182,30.4277,12178.114974299,0
+KEN.US,D,20230120,000000,30.6923,31.1012,30.5782,30.9934,13685.171772937,0
+KEN.US,D,20230123,000000,31.0481,31.3857,30.819,31.3857,21176.6141138,0
+KEN.US,D,20230124,000000,30.3,30.3456,29.9076,30.0171,40827.538726725,0
+KEN.US,D,20230125,000000,29.2325,29.4697,29.0682,29.4332,12977.129087904,0
+KEN.US,D,20230126,000000,28.7398,28.8538,28.2836,28.6121,36230.741480554,0
+KEN.US,D,20230127,000000,28.4752,28.6942,28.1225,28.1467,18164.692599141,0
+KEN.US,D,20230130,000000,27.5902,28.0555,27.5902,27.6632,29132.777969298,0
+KEN.US,D,20230131,000000,27.8274,28.3475,27.8183,28.3292,19395.546988138,0
+KEN.US,D,20230201,000000,28.4022,29.7434,28.4022,29.5427,51207.049914432,0
+KEN.US,D,20230202,000000,29.643,30.5372,29.643,30.3638,58482.5721176,0
+KEN.US,D,20230203,000000,30.0627,30.4094,29.643,29.935,30477.620654337,0
+KEN.US,D,20230206,000000,29.5518,29.5609,28.8688,29.1686,25619.965576838,0
+KEN.US,D,20230207,000000,28.9588,29.196,28.7307,29.0135,29541.601377219,0
+KEN.US,D,20230208,000000,29.0865,29.1047,28.6486,28.9131,21858.351807438,0
+KEN.US,D,20230209,000000,28.5573,28.831,28.1559,28.238,19776.969363356,0
+KEN.US,D,20230210,000000,28.0646,28.0646,27.8092,27.9825,19545.704647347,0
+KEN.US,D,20230213,000000,27.8183,28.1376,27.8092,27.9643,21636.951463202,0
+KEN.US,D,20230214,000000,27.6814,28.2289,27.5172,27.8274,42877.135972872,0
+KEN.US,D,20230215,000000,27.5172,28.0555,27.5172,27.9825,25137.707401273,0
+KEN.US,D,20230216,000000,27.4625,27.8183,27.3165,27.4807,18698.464716186,0
+KEN.US,D,20230217,000000,27.6541,27.8183,27.5081,27.6084,11299.089845203,0
+KEN.US,D,20230221,000000,26.3676,26.3875,25.5739,25.7472,27247.586919366,0
+KEN.US,D,20230222,000000,25.729,26.0757,25.6012,25.6925,11518.298106823,0
+KEN.US,D,20230223,000000,25.7016,25.8202,25.3732,25.6195,12055.358347792,0
+KEN.US,D,20230224,000000,25.4826,25.5282,25.0994,25.5191,13447.330809079,0
+KEN.US,D,20230227,000000,25.364,25.4781,25.1177,25.145,19210.316007069,0
+KEN.US,D,20230228,000000,25.0903,25.5465,25.0903,25.1998,14902.873666236,0
+KEN.US,D,20230301,000000,25.1268,25.364,25.0903,25.2728,21896.713253222,0
+KEN.US,D,20230302,000000,24.8166,24.958,24.552,24.7436,23365.408606076,0
+KEN.US,D,20230303,000000,24.8622,25.1626,24.5885,24.8987,34702.859897062,0
+KEN.US,D,20230306,000000,25.583,25.9935,25.3823,25.4917,19603.794836677,0
+KEN.US,D,20230307,000000,25.3914,25.5374,25.1815,25.3001,9576.1129088697,0
+KEN.US,D,20230308,000000,26.2216,26.2308,25.8339,26.1213,33794.241652647,0
+KEN.US,D,20230309,000000,25.8749,26.2034,25.4094,25.4552,19303.479518257,0
+KEN.US,D,20230310,000000,25.2545,25.6195,25.0903,25.0994,14132.356626641,0
+KEN.US,D,20230313,000000,26.915,27.2253,26.5227,26.5227,59383.518072858,0
+KEN.US,D,20230314,000000,26.7234,26.8602,26.1943,26.5136,18331.290877973,0
+KEN.US,D,20230315,000000,26.322,26.395,25.8726,26.2308,18581.188296219,0
+KEN.US,D,20230316,000000,25.7198,26.1396,25.5465,25.7472,27878.906712832,0
+KEN.US,D,20230317,000000,25.8019,25.8585,25.3366,25.7016,9866.5638555162,0
+KEN.US,D,20230320,000000,25.0447,25.7682,25.0447,25.4552,12140.849569824,0
+KEN.US,D,20230321,000000,25.4552,25.9662,25.4552,25.6468,10639.272977727,0
+KEN.US,D,20230322,000000,26.0574,26.5318,25.8476,26.1304,20324.990017406,0
+KEN.US,D,20230323,000000,26.0392,27.28,25.9935,26.3722,21255.529087983,0
+KEN.US,D,20230324,000000,26.5501,26.7326,26.1486,26.7326,11679.416179114,0
+KEN.US,D,20230327,000000,26.7343,27.2161,26.5136,26.8147,6608.0330465349,0
+KEN.US,D,20230328,000000,26.8603,27.2344,26.8421,26.8922,5583.2344234614,0
+KEN.US,D,20230329,000000,26.4315,26.7326,26.1122,26.5045,18607.493287614,0
+KEN.US,D,20230330,000000,26.2855,26.8694,26.103,26.4589,25849.03821023,0
+KEN.US,D,20230331,000000,26.9789,27.28,26.8147,26.8238,55683.282616712,0
+KEN.US,D,20230403,000000,28.2289,28.2289,27.3712,28.0099,102189.4113607,0
+KEN.US,D,20230404,000000,28.3201,29.0044,28.1285,28.9953,98652.486059465,0
+KEN.US,D,20230405,000000,29.2416,29.5517,28.5118,29.05,154932.01514778,0
+KEN.US,D,20230406,000000,29.01,29.03,28.27,28.42,45595,0
+KEN.US,D,20230410,000000,28.18,28.21,27.55,27.85,51098,0
+KEN.US,D,20230411,000000,27.62,27.83,27.2,27.61,82464,0
+KEN.US,D,20230412,000000,27.48,27.67,27.35,27.51,26008,0
+KEN.US,D,20230413,000000,27.15,27.3099,26.85,27.25,36632,0
+KEN.US,D,20230414,000000,27.37,27.5,27,27.13,16003,0
+KEN.US,D,20230417,000000,27.69,27.81,27.57,27.81,18130,0
+KEN.US,D,20230418,000000,27.3,27.3,27.09,27.18,11882,0
+KEN.US,D,20230419,000000,27.13,27.17,26.72,26.86,40323,0
+KEN.US,D,20230420,000000,27.15,27.29,26.66,26.94,32203,0
+KEN.US,D,20230421,000000,27.07,27.07,26.71,26.82,10712,0
+KEN.US,D,20230424,000000,26.72,26.89,26.525,26.57,23725,0
+KEN.US,D,20230425,000000,26.64,26.8899,26.346,26.49,8702,0
+KEN.US,D,20230426,000000,26.48,26.48,25.84,26.14,28779,0
+KEN.US,D,20230427,000000,26.06,26.22,26.06,26.12,14920,0
+KEN.US,D,20230428,000000,26.07,26.451,26.07,26.32,8547,0
+KEN.US,D,20230501,000000,26.85,27.04,26.5301,26.88,22328,0
+KEN.US,D,20230502,000000,27.43,27.44,26.57,27.04,45082,0
+KEN.US,D,20230503,000000,27.22,27.62,27.08,27.39,26828,0
+KEN.US,D,20230504,000000,27,27.251,26.38,26.55,26935,0
+KEN.US,D,20230505,000000,26.56,27.2,26.55,27.19,10988,0
+KEN.US,D,20230508,000000,28.61,28.728,28.34,28.56,27276,0
+KEN.US,D,20230509,000000,28.43,28.455,28.16,28.26,10277,0
+KEN.US,D,20230510,000000,28.9,29.09,28.46,28.78,24987,0
+KEN.US,D,20230511,000000,29.4,29.4,28.86,29.2,19575,0
+KEN.US,D,20230512,000000,29.42,29.42,29.035,29.12,1931,0
+KEN.US,D,20230515,000000,29.35,29.75,29.16,29.6,22389,0
+KEN.US,D,20230516,000000,29.67,29.79,29.51,29.63,13363,0
+KEN.US,D,20230517,000000,30.15,30.63,30.05,30.52,17447,0
+KEN.US,D,20230518,000000,30.51,30.605,30.3,30.55,6781,0
+KEN.US,D,20230519,000000,30.3335,30.65,30.2355,30.46,11967,0
+KEN.US,D,20230522,000000,28.9,29.35,28.36,28.36,35806,0
+KEN.US,D,20230523,000000,27.98,28.01,26.855,26.86,33125,0
+KEN.US,D,20230524,000000,26.59,26.86,26.28,26.83,12024,0
+KEN.US,D,20230525,000000,26.83,26.83,26.34,26.34,2436,0
+KEN.US,D,20230526,000000,26.34,26.715,26.3,26.32,7236,0
+KEN.US,D,20230530,000000,26.26,26.31,25.71,26.01,14391,0
+KEN.US,D,20230531,000000,25.75,25.815,25.3201,25.52,9990,0
+KEN.US,D,20230601,000000,25.53,25.53,25,25.21,13094,0
+KEN.US,D,20230602,000000,25.42,25.5374,25.2,25.4,12556,0
+KEN.US,D,20230605,000000,25.17,25.32,25.05,25.14,5672,0
+KEN.US,D,20230606,000000,25.08,25.18,24.8,24.82,18230,0
+KEN.US,D,20230607,000000,24.79,24.79,24,24,25635,0
+KEN.US,D,20230608,000000,24.88,25.22,24.85,25.07,20710,0
+KEN.US,D,20230609,000000,25.01,25.67,25.01,25.49,20088,0
+KEN.US,D,20230612,000000,25.35,25.61,25.25,25.36,6927,0
+KEN.US,D,20230613,000000,25.88,26.33,25.3,25.91,39468,0
+KEN.US,D,20230614,000000,25.61,25.92,25.44,25.71,15902,0
+KEN.US,D,20230615,000000,25.81,26.7599,25.81,26.26,10121,0
+KEN.US,D,20230616,000000,26.19,26.55,26.12,26.12,11964,0
+KEN.US,D,20230620,000000,26.1,26.1,25.66,25.66,9312,0
+KEN.US,D,20230621,000000,25.37,25.37,24.7,25.04,6424,0
+KEN.US,D,20230622,000000,24.84,25.19,24.84,25.05,5698,0
+KEN.US,D,20230623,000000,26.21,26.21,24.63,24.63,10414,0
+KEN.US,D,20230626,000000,24.46,24.765,24.39,24.4,16103,0
+KEN.US,D,20230627,000000,24.06,24.06,23.62,23.78,20042,0
+KEN.US,D,20230628,000000,23.69,23.84,23.49,23.55,15304,0
+KEN.US,D,20230629,000000,23.48,23.72,23.03,23.08,16223,0
+KEN.US,D,20230630,000000,23.35,24.16,23.12,23.23,10327,0
+KEN.US,D,20230703,000000,23.45,23.62,23.26,23.39,8024,0
+KEN.US,D,20230705,000000,23.31,23.74,23.13,23.55,14157,0
+KEN.US,D,20230706,000000,23.4,23.7,23.39,23.4,12897,0
+KEN.US,D,20230707,000000,23.4847,23.88,23.45,23.5,9125,0
+KEN.US,D,20230710,000000,23.04,23.25,22.8495,23.01,13162,0
+KEN.US,D,20230711,000000,22.98,23.49,22.98,23.46,10064,0
+KEN.US,D,20230712,000000,23.22,24.44,23.22,24.15,32561,0
+KEN.US,D,20230713,000000,23.75,23.985,23.51,23.56,15910,0
+KEN.US,D,20230714,000000,23.7,23.88,23.56,23.57,9516,0
+KEN.US,D,20230717,000000,23.62,24.09,23.62,23.91,8486,0
+KEN.US,D,20230718,000000,24.15,25.48,24.15,25.23,20696,0
+KEN.US,D,20230719,000000,25.7,26.37,25.68,26.37,24598,0
+KEN.US,D,20230720,000000,25.931,26.34,25.63,25.89,11343,0
+KEN.US,D,20230721,000000,26.26,26.26,25.45,25.66,4937,0
+KEN.US,D,20230724,000000,25.65,26.19,25.39,25.79,17967,0
+KEN.US,D,20230725,000000,25.02,25.2117,24.62,24.76,20250,0
+KEN.US,D,20230726,000000,25.24,25.93,25.24,25.57,14016,0
+KEN.US,D,20230727,000000,25.84,25.84,25.31,25.34,10133,0
+KEN.US,D,20230728,000000,25.35,25.84,25.35,25.75,10118,0
+KEN.US,D,20230731,000000,26.38,26.6057,26.1,26.23,18115,0
+KEN.US,D,20230801,000000,26.28,26.44,25.9,25.95,4480,0
+KEN.US,D,20230802,000000,25.62,25.635,25.15,25.15,9833,0
+KEN.US,D,20230803,000000,25.12,25.63,25.12,25.63,2164,0
+KEN.US,D,20230804,000000,25.64,25.755,25.605,25.605,4602,0
+KEN.US,D,20230807,000000,25.94,25.94,25.74,25.85,3402,0
+KEN.US,D,20230808,000000,25.2,25.52,25.1,25.34,6022,0
+KEN.US,D,20230809,000000,25.51,25.98,25.32,25.465,7251,0
+KEN.US,D,20230810,000000,25.49,25.99,25.17,25.38,10429,0
+KEN.US,D,20230811,000000,25.35,25.7199,25.246,25.43,2144,0
+KEN.US,D,20230814,000000,25.12,25.25,24.95,25.11,6204,0
+KEN.US,D,20230815,000000,24.82,25,24.7,24.7,4220,0
+KEN.US,D,20230816,000000,24.07,24.61,23.61,23.79,14386,0
+KEN.US,D,20230817,000000,23.5,24.69,23.5,24.49,3738,0
+KEN.US,D,20230818,000000,24.13,24.47,24.13,24.47,2409,0
+KEN.US,D,20230821,000000,24.18,24.39,24.07,24.39,5397,0
+KEN.US,D,20230822,000000,24.6,24.9613,24.483,24.9613,4536,0
+KEN.US,D,20230823,000000,24.55,24.7,24.43,24.65,2374,0
+KEN.US,D,20230824,000000,24.93,24.93,24.05,24.15,4992,0
+KEN.US,D,20230825,000000,24.04,24.775,23.63,24.67,20541,0
+KEN.US,D,20230828,000000,23.95,24.2,23.76,23.86,15176,0
+KEN.US,D,20230829,000000,23.72,24.035,23.6,23.6,5711,0
+KEN.US,D,20230830,000000,23.52,23.8,23.515,23.52,9760,0
+KEN.US,D,20230831,000000,23.62,23.96,23.17,23.17,13361,0
+KEN.US,D,20230901,000000,23.28,24.02,23.28,24.02,8046,0
+KEN.US,D,20230905,000000,24.27,24.675,24.27,24.52,8253,0
+KEN.US,D,20230906,000000,23.87,23.91,23.27,23.3,6740,0
+KEN.US,D,20230907,000000,23,23.1672,22.93,23.06,7107,0
+KEN.US,D,20230908,000000,23.04,23.4399,23,23.13,10314,0
+KEN.US,D,20230911,000000,23.46,23.76,23.4048,23.76,4579,0
+KEN.US,D,20230912,000000,23.57,23.9,23.57,23.76,1763,0
+KEN.US,D,20230914,000000,23.53,24.31,23.53,23.92,19727,0
+KEN.US,D,20230915,000000,23.76,23.946,23.01,23.46,27707,0
+KEN.US,D,20230918,000000,23.69,24.17,23.51,23.8,14876,0
+KEN.US,D,20230919,000000,24.44,24.75,24.1,24.75,7792,0
+KEN.US,D,20230920,000000,24.59,24.59,24.405,24.405,2878,0
+KEN.US,D,20230921,000000,24,24,24,24,1363,0
+KEN.US,D,20230922,000000,23.89,24.44,23.82,24.44,4927,0
+KEN.US,D,20230925,000000,24.14,24.14,23.53,23.71,12196,0
+KEN.US,D,20230926,000000,23.17,23.26,22.6,22.61,13467,0
+KEN.US,D,20230927,000000,22.58,22.58,22.05,22.17,17017,0
+KEN.US,D,20230928,000000,22.97,22.993,22.51,22.61,25499,0
+KEN.US,D,20230929,000000,22.75,23.39,22.67,22.7,18005,0
+KEN.US,D,20231002,000000,22.59,22.59,22.22,22.22,14872,0
+KEN.US,D,20231003,000000,22.41,22.68,22.31,22.53,16031,0
+KEN.US,D,20231004,000000,22.45,22.88,22.31,22.75,19134,0
+KEN.US,D,20231005,000000,22.64,22.7,22.06,22.15,22917,0
+KEN.US,D,20231006,000000,22.04,22.95,22.04,22.9,19891,0
+KEN.US,D,20231009,000000,21.71,21.78,21.25,21.49,17811,0
+KEN.US,D,20231010,000000,22.31,22.415,22.09,22.15,2815,0
+KEN.US,D,20231011,000000,21.9,22.18,21.5501,21.66,6704,0
+KEN.US,D,20231012,000000,21.85,21.86,21.19,21.19,6801,0
+KEN.US,D,20231013,000000,21.84,21.84,21,21.09,2606,0
+KEN.US,D,20231016,000000,21.05,21.05,20.595,20.665,19796,0
+KEN.US,D,20231017,000000,20.64,20.8,20.25,20.61,11229,0
+KEN.US,D,20231018,000000,20.41,20.95,20.41,20.82,5823,0
+KEN.US,D,20231019,000000,21.13,21.13,20.55,20.55,2982,0
+KEN.US,D,20231020,000000,20.55,20.5986,20.45,20.45,2421,0
+KEN.US,D,20231023,000000,19.7,19.7,19.146,19.35,7173,0
+KEN.US,D,20231024,000000,19.35,19.55,19.1,19.55,14585,0
+KEN.US,D,20231025,000000,18.92,18.98,18.4371,18.48,15364,0
+KEN.US,D,20231026,000000,18.11,18.12,17.9,18.03,10636,0
+KEN.US,D,20231027,000000,18.1,18.1,17.81,17.86,2808,0
+KEN.US,D,20231030,000000,17.86,18.0799,17.64,17.97,7355,0
+KEN.US,D,20231031,000000,17.84,18.4092,17.84,18.34,7896,0
+KEN.US,D,20231101,000000,18.31,19.1528,18.31,19.1528,9850,0
+KEN.US,D,20231102,000000,19.28,20,19.28,19.39,18210,0
+KEN.US,D,20231103,000000,19.82,19.99,19.76,19.8,10942,0
+KEN.US,D,20231106,000000,20.36,20.46,20.06,20.24,9992,0
+KEN.US,D,20231107,000000,20.68,20.715,20.5226,20.65,3671,0
+KEN.US,D,20231108,000000,20.93,20.93,20.2501,20.5,3874,0
+KEN.US,D,20231109,000000,20.72,20.72,20.28,20.57,3851,0
+KEN.US,D,20231110,000000,20.45,20.62,20.27,20.62,3580,0
+KEN.US,D,20231113,000000,19.82,20,19.66,19.93,6542,0
+KEN.US,D,20231114,000000,20.7,20.98,20.32,20.89,11746,0
+KEN.US,D,20231115,000000,20.8,21.1064,20.8,20.99,7385,0
+KEN.US,D,20231116,000000,21.72,22.17,21.3705,22.02,8660,0
+KEN.US,D,20231117,000000,21.89,22.42,21.89,21.99,2152,0
+KEN.US,D,20231120,000000,21.7,21.8236,21.38,21.5,3556,0
+KEN.US,D,20231121,000000,21.66,21.9,21.66,21.85,2758,0
+KEN.US,D,20231122,000000,22.58,22.63,22.51,22.51,3609,0
+KEN.US,D,20231124,000000,22.79,22.98,22.52,22.98,1526,0
+KEN.US,D,20231127,000000,22.54,22.63,22.38,22.41,2804,0
+KEN.US,D,20231128,000000,22.25,22.48,22.18,22.27,2270,0
+KEN.US,D,20231129,000000,22.31,22.31,21.9762,22.2,3880,0
+KEN.US,D,20231130,000000,22.2,22.2,21.6907,21.7689,4145,0
+KEN.US,D,20231201,000000,21.65,22.2,21.65,22.2,8687,0
+KEN.US,D,20231204,000000,22.2,22.84,22.2,22.24,8648,0
+KEN.US,D,20231205,000000,22.21,22.79,22.17,22.625,14228,0
+KEN.US,D,20231206,000000,22.81,23.23,22.81,23.09,13447,0
+KEN.US,D,20231207,000000,22.91,23.71,22.91,23.24,4215,0
+KEN.US,D,20231208,000000,23.47,23.74,23.26,23.69,7914,0
+KEN.US,D,20231211,000000,23.07,23.41,22.82,23,5407,0
+KEN.US,D,20231212,000000,22.65,23,22.23,22.6,3122,0
+KEN.US,D,20231213,000000,22.26,22.84,22.26,22.3735,2952,0
+KEN.US,D,20231214,000000,22.94,23.19,22.8301,22.97,6059,0
+KEN.US,D,20231215,000000,22.6,23.49,22.6,22.61,16403,0
+KEN.US,D,20231218,000000,23.94,24.48,23.94,24.16,16196,0
+KEN.US,D,20231219,000000,24.47,24.7598,24.26,24.5,10703,0
+KEN.US,D,20231220,000000,24.5,24.8199,24.34,24.75,6032,0
+KEN.US,D,20231221,000000,24.45,25.05,24.45,24.89,7585,0
+KEN.US,D,20231222,000000,25.1711,25.4999,24.65,25.36,6714,0
+KEN.US,D,20231226,000000,24.74,24.76,24.38,24.51,11538,0
+KEN.US,D,20231227,000000,24.23,24.695,24.23,24.48,13727,0
+KEN.US,D,20231228,000000,24.26,24.65,23.91,24.25,15919,0
+KEN.US,D,20231229,000000,24.29,24.51,23.7,24.34,14020,0
+KEN.US,D,20240102,000000,25.33,25.8,25.16,25.36,14052,0
+KEN.US,D,20240103,000000,25.34,25.648,24.75,25.19,13035,0
+KEN.US,D,20240104,000000,25.69,26.46,25.69,26.09,20102,0
+KEN.US,D,20240105,000000,26.09,26.3,25.53,26.13,19137,0
+KEN.US,D,20240108,000000,25.5,25.5,24.98,25.13,15272,0
+KEN.US,D,20240109,000000,24.49,24.85,24.42,24.66,8189,0
+KEN.US,D,20240110,000000,24.66,24.94,24.2075,24.7,8443,0
+KEN.US,D,20240111,000000,24.7401,25.07,24.7401,24.91,3566,0
+KEN.US,D,20240112,000000,24.74,24.7794,24.47,24.7794,2927,0
+KEN.US,D,20240116,000000,24.81,24.81,23.9496,24,3514,0
+KEN.US,D,20240117,000000,23.57,24.19,23.4224,23.57,4465,0
+KEN.US,D,20240118,000000,24.3193,24.7499,24,24.07,4675,0
+KEN.US,D,20240119,000000,24.5603,24.835,24.42,24.42,2531,0
+KEN.US,D,20240122,000000,23.4,23.45,23.3,23.45,5888,0
+KEN.US,D,20240123,000000,23.575,23.61,23.55,23.55,1779,0
+KEN.US,D,20240124,000000,24.66,24.66,24.28,24.54,4157,0
+KEN.US,D,20240125,000000,25,25.22,24.62,24.62,7814,0
+KEN.US,D,20240126,000000,25.19,25.19,24.85,24.85,1579,0
+KEN.US,D,20240129,000000,24.85,25.44,24.85,25.44,2796,0
+KEN.US,D,20240130,000000,25.06,25.06,24.54,24.71,3667,0
+KEN.US,D,20240131,000000,24.87,25.18,24.31,24.35,5352,0
+KEN.US,D,20240201,000000,24.29,24.35,23.7381,24.1,17839,0
+KEN.US,D,20240202,000000,24.8163,24.8163,24.3,24.3,2704,0
+KEN.US,D,20240205,000000,24.12,24.37,23.95,24.37,2429,0
+KEN.US,D,20240206,000000,24.66,24.66,24.52,24.63,3128,0
+KEN.US,D,20240207,000000,24.53,24.68,24.5,24.51,2138,0
+KEN.US,D,20240208,000000,24.16,24.16,23.58,23.68,4574,0
+KEN.US,D,20240209,000000,23.54,23.6909,23.31,23.685,4953,0
+KEN.US,D,20240212,000000,23.6653,23.73,23.36,23.36,5094,0
+KEN.US,D,20240213,000000,24.55,24.98,24.55,24.7,8997,0
+KEN.US,D,20240214,000000,24.4301,24.5803,24.0517,24.5803,2229,0
+KEN.US,D,20240215,000000,24.87,24.87,24.5,24.74,4864,0
+KEN.US,D,20240216,000000,25.2088,25.44,24.82,25.44,3006,0
+KEN.US,D,20240220,000000,25.36,25.7,25.1205,25.59,4313,0
+KEN.US,D,20240221,000000,25.068,25.28,25.068,25.1745,1875,0
+KEN.US,D,20240222,000000,25.29,25.41,24.62,25.08,4042,0
+KEN.US,D,20240223,000000,24.59,25.6199,24.59,25.3,4719,0
+KEN.US,D,20240226,000000,25.235,25.235,24.91,25.05,3718,0
+KEN.US,D,20240227,000000,25.0976,25.2,25.0001,25.2,5618,0
+KEN.US,D,20240228,000000,25.25,25.35,25.11,25.11,4434,0
+KEN.US,D,20240229,000000,25.18,25.64,25.14,25.26,3451,0
+KEN.US,D,20240301,000000,25.19,25.5499,25.0389,25.44,3712,0
+KEN.US,D,20240304,000000,25.61,26.04,25.5001,26.04,7118,0
+KEN.US,D,20240305,000000,25.39,26.16,25.39,26.08,5001,0
+KEN.US,D,20240306,000000,26.06,26.4,26.06,26.24,2994,0
+KEN.US,D,20240307,000000,25.9224,25.9224,25.54,25.71,1818,0
+KEN.US,D,20240308,000000,25.64,25.905,25.6,25.9,2892,0
+KEN.US,D,20240311,000000,25.01,25.23,24.8,25.21,4349,0
+KEN.US,D,20240312,000000,24.89,25,24.5,24.8352,4786,0
+KEN.US,D,20240313,000000,24.4301,24.8699,24.3,24.8699,4237,0
+KEN.US,D,20240314,000000,24.5,24.5,24.115,24.22,3410,0
+KEN.US,D,20240315,000000,23.04,24.05,23.04,23.4,14178,0
+KEN.US,D,20240318,000000,24.74,24.9999,24.45,24.54,9778,0
+KEN.US,D,20240319,000000,24.26,24.99,24.26,24.8519,3308,0
+KEN.US,D,20240320,000000,25.2,25.2,24.75,24.75,4600,0
+KEN.US,D,20240321,000000,25.685,25.685,25.22,25.52,1940,0
+KEN.US,D,20240322,000000,25.7199,25.7199,25.0101,25.24,4389,0
+KEN.US,D,20240325,000000,25.35,25.52,25.13,25.33,3144,0
+KEN.US,D,20240326,000000,25.53,25.9,25.4814,25.79,17556,0
+KEN.US,D,20240327,000000,25.97,26.63,25.79,26.4,25125,0
+KEN.US,D,20240328,000000,26.6,26.88,25.96,26.66,48964,0
+KEN.US,D,20240401,000000,26.97,28.99,26.5501,27.5,211983,0
+KEN.US,D,20240402,000000,26.78,27.4,26.3424,26.84,139349,0
+KEN.US,D,20240403,000000,26.84,27.5,26.39,27.15,183208,0
+KEN.US,D,20240404,000000,26.84,27.49,26.56,27.13,272641,0
+KEN.US,D,20240405,000000,23.12,23.77,22.7506,22.79,124986,0
+KEN.US,D,20240408,000000,22.09,22.15,21.55,21.87,53008,0
+KEN.US,D,20240409,000000,21.5,21.5,20.39,20.74,118648,0
+KEN.US,D,20240410,000000,20.3,20.4767,19.82,20.04,31612,0
+KEN.US,D,20240411,000000,20.41,20.41,19.69,20.03,22231,0
+KEN.US,D,20240412,000000,19.7,20.1,19.7,19.77,15676,0
+KEN.US,D,20240415,000000,20.56,20.56,19.63,19.66,28161,0
+KEN.US,D,20240416,000000,20.53,21.53,20.53,21.35,67106,0
+KEN.US,D,20240417,000000,21.21,21.41,20.75,20.79,14736,0
+KEN.US,D,20240418,000000,21.16,21.16,20.72,20.89,8262,0
+KEN.US,D,20240419,000000,20.9,21.16,20.79,21.12,17387,0
+KEN.US,D,20240422,000000,21.17,21.53,21.17,21.45,14670,0
+KEN.US,D,20240423,000000,21.55,21.74,21.2801,21.68,12948,0
+KEN.US,D,20240424,000000,21.8,21.8399,21.4501,21.57,6023,0
+KEN.US,D,20240425,000000,21.72,21.7677,21.4551,21.68,5860,0
+KEN.US,D,20240426,000000,21.75,22.26,21.71,22.25,16747,0
+KEN.US,D,20240429,000000,22.49,22.65,22.2019,22.35,8628,0
+KEN.US,D,20240430,000000,22.3501,22.59,22.3501,22.4,4312,0
+KEN.US,D,20240501,000000,22.82,22.8857,22.17,22.42,26933,0
+KEN.US,D,20240502,000000,23,23.29,22.42,22.79,20953,0
+KEN.US,D,20240503,000000,22.65,23.26,22.65,23.26,22865,0
+KEN.US,D,20240506,000000,22.21,22.6,22.21,22.5,25884,0
+KEN.US,D,20240507,000000,22.71,22.9,22.71,22.8,11399,0
+KEN.US,D,20240508,000000,22.84,23.02,22.84,22.94,5340,0
+KEN.US,D,20240509,000000,23.43,23.75,23.31,23.75,17934,0
+KEN.US,D,20240510,000000,23.65,23.93,23.425,23.83,19405,0
+KEN.US,D,20240513,000000,23.83,24,23.71,24,16447,0
+KEN.US,D,20240514,000000,23.98,24.25,23.8345,24.22,14691,0
+KEN.US,D,20240515,000000,24.45,24.96,24.45,24.79,17746,0
+KEN.US,D,20240516,000000,24.79,24.79,24.34,24.44,8643,0
+KEN.US,D,20240517,000000,24.2601,24.47,24.2601,24.44,5298,0
+KEN.US,D,20240520,000000,23.99,24.25,23.86,23.89,27509,0
+KEN.US,D,20240521,000000,23.95,24.13,23.91,23.955,8501,0
+KEN.US,D,20240522,000000,23.85,23.9599,23.7449,23.84,3793,0
+KEN.US,D,20240523,000000,24.08,24.2045,23.62,23.82,28295,0
+KEN.US,D,20240524,000000,23.5345,24.39,23.5345,24.39,38404,0
+KEN.US,D,20240528,000000,25.07,25.45,25,25.24,39777,0
+KEN.US,D,20240529,000000,25.28,25.4,25.05,25.39,26583,0
+KEN.US,D,20240530,000000,25.31,25.57,25.27,25.43,12485,0
+KEN.US,D,20240531,000000,25.45,25.55,25.2082,25.42,25267,0
+KEN.US,D,20240603,000000,25.86,25.98,25.53,25.75,31307,0
+KEN.US,D,20240604,000000,26,26.16,25.68,25.82,15249,0
+KEN.US,D,20240605,000000,25.91,25.91,25.2611,25.51,13274,0
+KEN.US,D,20240606,000000,25.58,25.74,25.39,25.59,13632,0
+KEN.US,D,20240607,000000,25.64,25.66,25.0237,25.35,22954,0
+KEN.US,D,20240610,000000,24.63,24.86,24.11,24.72,26166,0
+KEN.US,D,20240611,000000,24.72,24.92,24.6069,24.91,12748,0
+KEN.US,D,20240612,000000,25.05,25.31,24.95,24.95,9603,0
+KEN.US,D,20240613,000000,24.75,25.25,24.6049,24.96,14494,0
+KEN.US,D,20240614,000000,24.2401,24.68,24.2401,24.63,3902,0
+KEN.US,D,20240617,000000,24.91,25.44,24.91,25.44,16600,0
+KEN.US,D,20240618,000000,25.3101,25.6,25.13,25.15,7518,0
+KEN.US,D,20240620,000000,24.65,24.65,24.01,24.15,17388,0
+KEN.US,D,20240621,000000,24.16,24.42,23.8002,23.97,9672,0
+KEN.US,D,20240624,000000,23.93,24.28,23.7251,23.79,6447,0
+KEN.US,D,20240625,000000,24.21,25,24.21,24.81,14418,0
+KEN.US,D,20240626,000000,24.78,25.2902,24.78,25.1,7520,0
+KEN.US,D,20240627,000000,24.83,25,24.16,24.51,13410,0
+KEN.US,D,20240628,000000,24.14,24.8999,24.14,24.55,9548,0
+KEN.US,D,20240701,000000,24.42,24.4299,24.14,24.18,6382,0
+KEN.US,D,20240702,000000,24,24.1,23.95,23.95,8139,0
+KEN.US,D,20240703,000000,24.04,24.0401,24.04,24.0401,1071,0
+KEN.US,D,20240705,000000,25.3,25.58,24.79,25.49,29284,0
+KEN.US,D,20240708,000000,25.6,25.6001,25.3101,25.49,19898,0
+KEN.US,D,20240709,000000,25.29,25.55,25.095,25.24,8273,0
+KEN.US,D,20240710,000000,25.544,25.67,25.3877,25.66,3307,0
+KEN.US,D,20240711,000000,25.8,26.2,25.79,26.09,17035,0
+KEN.US,D,20240712,000000,26.2,26.2617,25.775,26.14,14796,0
+KEN.US,D,20240715,000000,25.79,25.79,24.97,25.15,6973,0
+KEN.US,D,20240716,000000,25.68,26.0999,25.55,25.82,9488,0
+KEN.US,D,20240717,000000,25.68,25.907,25.3001,25.88,14362,0
+KEN.US,D,20240718,000000,26.2,26.21,25.65,25.65,8435,0
+KEN.US,D,20240719,000000,26.01,26.01,25.7,25.71,1241,0
+KEN.US,D,20240722,000000,26.05,26.05,25.4766,25.92,9048,0
+KEN.US,D,20240723,000000,26.43,26.75,26.17,26.37,17589,0
+KEN.US,D,20240724,000000,26.7,26.76,26.46,26.64,9611,0
+KEN.US,D,20240725,000000,26.64,26.6899,25.68,26.23,5586,0
+KEN.US,D,20240726,000000,25.7,26.4895,25.59,25.79,10917,0
+KEN.US,D,20240729,000000,25.26,25.26,24.395,24.48,33758,0
+KEN.US,D,20240730,000000,24.43,24.43,23.58,24.02,7946,0
+KEN.US,D,20240731,000000,25.22,25.68,25.22,25.61,19355,0
+KEN.US,D,20240801,000000,24.77,24.94,24.15,24.38,10947,0
+KEN.US,D,20240802,000000,23.99,24.1,23.63,23.92,9570,0
+KEN.US,D,20240805,000000,23.5,23.78,23.31,23.78,8826,0
+KEN.US,D,20240806,000000,23.59,23.753,23.43,23.5,4777,0
+KEN.US,D,20240807,000000,24.13,24.45,23.8,24.04,14236,0
+KEN.US,D,20240808,000000,24.02,24.55,24.02,24.28,5387,0
+KEN.US,D,20240809,000000,24.54,24.9,24.06,24.62,30165,0
+KEN.US,D,20240812,000000,24.01,24.01,23.55,23.67,5821,0
+KEN.US,D,20240813,000000,23.62,24.59,23.62,24.49,4616,0
+KEN.US,D,20240814,000000,24.25,24.7,24.1,24.54,4377,0
+KEN.US,D,20240815,000000,24.74,24.99,24.4,24.77,5712,0
+KEN.US,D,20240816,000000,24.71,24.94,24.38,24.77,4494,0
+KEN.US,D,20240819,000000,25.21,25.58,25.06,25.52,12391,0
+KEN.US,D,20240820,000000,25.04,25.41,24.99,25.11,9882,0
+KEN.US,D,20240821,000000,25.33,25.33,24.9,24.919,10609,0
+KEN.US,D,20240822,000000,24.9,24.9,24.5,24.55,5665,0
+KEN.US,D,20240823,000000,24.79,25.082,24.79,24.93,2677,0
+KEN.US,D,20240826,000000,25.12,25.12,24.68,24.931,9002,0
+KEN.US,D,20240827,000000,24.84,24.84,24.4,24.46,10705,0
+KEN.US,D,20240828,000000,24.54,24.98,24.54,24.61,4594,0
+KEN.US,D,20240829,000000,24.85,25.35,24.85,25.2,11211,0
+KEN.US,D,20240830,000000,25.21,25.6034,24.91,25.37,12424,0
+KEN.US,D,20240903,000000,24.87,25.11,24.57,24.57,13727,0
+KEN.US,D,20240904,000000,24.27,25,24.27,24.75,11144,0
+KEN.US,D,20240905,000000,25.16,25.16,24.65,24.8,12783,0
+KEN.US,D,20240906,000000,24.9,24.9882,24.48,24.48,10956,0
+KEN.US,D,20240909,000000,24.5,24.94,24.42,24.54,9319,0
+KEN.US,D,20240910,000000,24.65,24.9679,24.52,24.715,9240,0
+KEN.US,D,20240911,000000,24.68,24.9,24.68,24.9,4976,0
+KEN.US,D,20240912,000000,25.41,25.88,25.41,25.63,4770,0
+KEN.US,D,20240913,000000,25.8,26.01,25.8,26.0099,4989,0
+KEN.US,D,20240916,000000,26.15,26.15,25.4,25.5999,5969,0
+KEN.US,D,20240917,000000,24.78,25.4999,24.49,24.72,19489,0
+KEN.US,D,20240918,000000,24.93,25.08,24.2701,24.84,8587,0
+KEN.US,D,20240919,000000,25.35,25.67,24.69,25.28,6356,0
+KEN.US,D,20240920,000000,24.96,24.9899,24.8,24.91,11843,0
+KEN.US,D,20240923,000000,25.58,25.89,25.28,25.66,3248,0
+KEN.US,D,20240924,000000,26.48,26.83,26.42,26.72,10388,0
+KEN.US,D,20240925,000000,26.77,27,26.7001,26.81,9205,0
+KEN.US,D,20240926,000000,27.15,27.85,26.85,27.85,24240,0
+KEN.US,D,20240927,000000,27.85,27.85,27.0001,27.185,6961,0
+KEN.US,D,20240930,000000,27.78,28.2,27.59,27.92,14840,0
+KEN.US,D,20241001,000000,28,28,27.3,27.48,14016,0
+KEN.US,D,20241002,000000,27.5,27.5,27.38,27.4,4741,0
+KEN.US,D,20241003,000000,27.39,27.39,27.0091,27.06,4974,0
+KEN.US,D,20241004,000000,27.59,27.59,26.7005,26.86,9333,0
+KEN.US,D,20241007,000000,26.86,26.86,26.02,26.39,6250,0
+KEN.US,D,20241008,000000,26.4,26.58,26.3764,26.505,2679,0
+KEN.US,D,20241009,000000,26.26,26.76,26.26,26.64,5346,0
+KEN.US,D,20241010,000000,26.08,26.2,26.055,26.12,5022,0
+KEN.US,D,20241011,000000,26.25,26.4684,26.115,26.13,3644,0
+KEN.US,D,20241014,000000,26.5,26.6096,26.0301,26.0301,3870,0
+KEN.US,D,20241015,000000,26.6,26.82,26.426,26.58,9115,0
+KEN.US,D,20241016,000000,26.87,26.87,26.51,26.6,7326,0
+KEN.US,D,20241017,000000,27.23,27.35,26.8,26.98,15344,0
+KEN.US,D,20241018,000000,27.01,27.3,26.8534,27.25,6798,0
+KEN.US,D,20241021,000000,27.5,27.5,27.03,27.5,12109,0
+KEN.US,D,20241022,000000,27.68,27.8,27.2101,27.54,11058,0
+KEN.US,D,20241023,000000,27.4802,27.4802,26.5223,26.75,8241,0
+KEN.US,D,20241024,000000,26.7,27.25,26.7,27.09,3378,0
+KEN.US,D,20241025,000000,27.26,27.26,27.025,27.025,2935,0
+KEN.US,D,20241028,000000,27.66,27.99,26.95,27.8,17691,0
+KEN.US,D,20241029,000000,28,28.13,27.88,28.1,7550,0
+KEN.US,D,20241030,000000,27.81,28.34,27.81,28.208287,8124,0
+KEN.US,D,20241031,000000,28.37,28.6,27.93,28.58,6890,0
+KEN.US,D,20241101,000000,28.72,28.72,28.1,28.5303,7030,0
+KEN.US,D,20241104,000000,28.3,28.437,27.84,28.11,9645,0
+KEN.US,D,20241105,000000,28.08,28.6,28.07,28.23,3399,0
+KEN.US,D,20241106,000000,28.23,28.78,28.23,28.78,12247,0
+KEN.US,D,20241107,000000,28.82,29.04,28.6,28.6,11047,0
+KEN.US,D,20241108,000000,28.8592,29,28.41,28.5778,6089,0
+KEN.US,D,20241111,000000,28.9286,29.3,28.59,28.74,5666,0
+KEN.US,D,20241112,000000,28.76,28.8504,28.38,28.48,8725,0
+KEN.US,D,20241113,000000,28.7,28.8913,28.68,28.8913,3433,0
+KEN.US,D,20241114,000000,28.62,29.49,28.62,29.18,8933,0
+KEN.US,D,20241115,000000,29.26,29.4299,28.8926,28.99,6193,0
+KEN.US,D,20241118,000000,29.1618,29.82,29.03,29.7,25685,0
+KEN.US,D,20241119,000000,29.76,30.6727,29.71,30.31,21283,0
+KEN.US,D,20241120,000000,28.9628,29.24,28.8,29,21820,0
+KEN.US,D,20241121,000000,28.6,28.66,27.72,28.26,18134,0
+KEN.US,D,20241122,000000,28.26,29,27.9213,28.47,4316,0
+KEN.US,D,20241125,000000,29.59,30.01,29.4,29.86,17292,0
+KEN.US,D,20241126,000000,29.93,29.96,29.37,29.5,10265,0
+KEN.US,D,20241127,000000,29.64,29.79,29.21,29.38,7370,0
+KEN.US,D,20241129,000000,29.4513,29.86,29.4513,29.85,3801,0
+KEN.US,D,20241202,000000,30.33,30.62,30.0814,30.29,8489,0
+KEN.US,D,20241203,000000,30.51,31,30.35,30.8,18354,0
+KEN.US,D,20241204,000000,30.65,30.94,30.37,30.68,12233,0
+KEN.US,D,20241205,000000,30.27,30.89,30.2379,30.73,6398,0
+KEN.US,D,20241206,000000,30.74,31,30.62,30.92,9262,0
+KEN.US,D,20241209,000000,30.78,31.1983,30.61,31,10582,0
+KEN.US,D,20241210,000000,30.87,31.16,30.66,30.75,10079,0
+KEN.US,D,20241211,000000,30.56,30.81,30.395,30.79,20887,0
+KEN.US,D,20241212,000000,30.46,31.26,30.09,30.48,12711,0
+KEN.US,D,20241213,000000,30.0001,30.1724,29.57,29.63,7737,0
+KEN.US,D,20241216,000000,29.9974,30.2533,29.35,30.04,5655,0
+KEN.US,D,20241217,000000,30,30.01,29.8,29.8,4528,0
+KEN.US,D,20241218,000000,30.01,30.12,29,29.41,9432,0
+KEN.US,D,20241219,000000,29.3299,29.42,28.8901,29.34,9948,0
+KEN.US,D,20241220,000000,28.85,30.1999,28.7401,29.66,16861,0
+KEN.US,D,20241223,000000,29.395,29.77,29.395,29.75,4230,0
+KEN.US,D,20241224,000000,29.4409,30.16,29.4409,30.12,3333,0
+KEN.US,D,20241226,000000,30.39,32.18,30.18,32.15,21387,0
+KEN.US,D,20241227,000000,31.8,31.9,31.2115,31.56,5217,0
+KEN.US,D,20241230,000000,31.01,32.32,31.01,31.92,15304,0
+KEN.US,D,20241231,000000,32.8,34.33,32.7,34,28030,0
+KEN.US,D,20250102,000000,32.35,32.6479,31.81,32.24,17792,0
+KEN.US,D,20250103,000000,31.27,31.95,31.147,31.77,41222,0
+KEN.US,D,20250106,000000,31.97,32.02,31.4125,31.69,12266,0
+KEN.US,D,20250107,000000,31.69,31.69,31.118,31.38,13897,0
+KEN.US,D,20250108,000000,31.145,31.6199,30.8101,31.39,8386,0
+KEN.US,D,20250110,000000,31.628,32.07,31.34,31.54,7532,0
+KEN.US,D,20250113,000000,31.54,32.365,31.3,32.36,18126,0
+KEN.US,D,20250114,000000,31.99,32.36,31.64,31.95,11142,0
+KEN.US,D,20250115,000000,32.3721,32.74,32.26,32.65,13821,0
+KEN.US,D,20250116,000000,32.55,33,32.4,33,10235,0
+KEN.US,D,20250117,000000,33.33,33.59,33.03,33.37,23797,0
+KEN.US,D,20250121,000000,33.1,33.61,32.66,33.21,23756,0
+KEN.US,D,20250122,000000,32.96,33.1958,32.75,33.1,7842,0
+KEN.US,D,20250123,000000,31.92,32.29,31.6448,32.01,16325,0
+KEN.US,D,20250124,000000,31.99,32.08,31.86,31.9,5231,0
+KEN.US,D,20250127,000000,31,31.11,30.14,30.48,17666,0
+KEN.US,D,20250128,000000,30,30.37,29.75,30.14,9244,0
+KEN.US,D,20250129,000000,30.195,30.88,29.95,30.655,6505,0
+KEN.US,D,20250130,000000,30.5836,30.87,30.565,30.85,6633,0
+KEN.US,D,20250131,000000,31,31,30.57,30.73,7205,0
+KEN.US,D,20250203,000000,30.18,30.97,30.11,30.71,7223,0
+KEN.US,D,20250204,000000,31.23,31.39,30.66,31.27,7543,0
+KEN.US,D,20250205,000000,31.86,32.03,31.45,31.83,11503,0
+KEN.US,D,20250206,000000,31.55,31.84,31.4265,31.62,7291,0
+KEN.US,D,20250207,000000,31.715,31.77,31.37,31.37,3199,0
+KEN.US,D,20250210,000000,31.85,32.31,31.62,32.17,4174,0
+KEN.US,D,20250211,000000,31.68,31.93,31.45,31.93,3180,0
+KEN.US,D,20250212,000000,31.3698,31.5,31.12,31.48,8753,0
+KEN.US,D,20250213,000000,32.14,32.4999,31.49,32.4323,7978,0
+KEN.US,D,20250214,000000,32.2001,32.88,32.2001,32.7038,4959,0
+KEN.US,D,20250218,000000,32.48,33.0232,32.38,32.88,11441,0
+KEN.US,D,20250219,000000,33.46,34.16,33.1,33.96,18524,0
+KEN.US,D,20250220,000000,33.2676,33.52,32.97,33.25,11190,0
+KEN.US,D,20250221,000000,33.125,33.51,32.54,32.61,5641,0
+KEN.US,D,20250224,000000,32.45,32.45,31.825,32.02,5662,0
+KEN.US,D,20250225,000000,31.455,31.69,31.2035,31.67,5140,0
+KEN.US,D,20250226,000000,31.715,32.4177,31.48,32.2,6036,0
+KEN.US,D,20250227,000000,32.29,32.61,31.76,32.01,7668,0
+KEN.US,D,20250228,000000,31.5471,32.1,31.483,31.78,3641,0
+KEN.US,D,20250303,000000,32.447,32.447,31.49,31.49,10430,0
+KEN.US,D,20250304,000000,31.12,31.49,31.1017,31.49,12206,0
+KEN.US,D,20250305,000000,31.72,32.3977,31.53,32.21,7544,0
+KEN.US,D,20250306,000000,31.77,32.155,31.04,31.44,6805,0
+KEN.US,D,20250307,000000,31.8571,31.91,31.16,31.62,9565,0
+KEN.US,D,20250310,000000,32.2449,32.27,31.65,31.765,9761,0
+KEN.US,D,20250311,000000,31.9,31.9643,31.06,31.9643,10988,0
+KEN.US,D,20250312,000000,33.2345,33.737,32.98,33.63,18082,0
+KEN.US,D,20250313,000000,33.4,33.95,33.375,33.7952,8062,0
+KEN.US,D,20250314,000000,33.82,34.38,33.82,34.18,9456,0
+KEN.US,D,20250317,000000,34.705,35.33,34.41,35.25,23209,0
+KEN.US,D,20250318,000000,33.705,33.89,32.951,33.06,14262,0
+KEN.US,D,20250319,000000,32.46,32.9851,32.3478,32.88,12047,0
+KEN.US,D,20250320,000000,32.06,32.61,32,32.55,16140,0
+KEN.US,D,20250321,000000,32.57,32.57,31.8,32.12,11833,0
+KEN.US,D,20250324,000000,31.8426,32.12,31.7401,32,8572,0
+KEN.US,D,20250325,000000,32.1323,32.6603,32.01,32.14,7004,0
+KEN.US,D,20250326,000000,31.7999,32.0445,31.31,31.31,10917,0
+KEN.US,D,20250327,000000,31.99,32.264,31.76,32.14,11903,0
+KEN.US,D,20250328,000000,31.9,31.9,31.46,31.65,11699,0
+KEN.US,D,20250331,000000,31.36,32.2734,31.2,31.977,19523,0
+KEN.US,D,20250401,000000,31.62,32.21,31.545,32,9354,0
+KEN.US,D,20250402,000000,32.02,32.74,32,32.51,13486,0
+KEN.US,D,20250403,000000,32.09,32.9,32.09,32.49,22107,0
+KEN.US,D,20250404,000000,32,32.49,30.18,30.69,37320,0
+KEN.US,D,20250407,000000,30.78,31.8,30.325,31.31,24121,0
+KEN.US,D,20250408,000000,32.1085,32.37,31.2512,31.61,44472,0
+KEN.US,D,20250409,000000,31.4081,34.41,31.16,33.94,99330,0
+KEN.US,D,20250410,000000,32.725,33.75,31.2001,33.33,88537,0
+KEN.US,D,20250411,000000,34,35.49,33.4,34.85,140422,0
+KEN.US,D,20250414,000000,29.2,29.4,28.2301,28.35,69441,0
+KEN.US,D,20250415,000000,28.2,28.25,27.1,27.64,57570,0
+KEN.US,D,20250416,000000,27.847,28.08,27.3001,27.68,34264,0
+KEN.US,D,20250417,000000,28.08,28.91,27.94,28.62,23687,0
+KEN.US,D,20250421,000000,28.2,28.56,27.9636,28.3,32582,0
+KEN.US,D,20250422,000000,29.27,29.7655,27.5,29.53,70300,0
+KEN.US,D,20250423,000000,30.8,30.8837,30.37,30.53,41506,0
+KEN.US,D,20250424,000000,30.5655,30.93,30.5655,30.68,11922,0
+KEN.US,D,20250425,000000,30.8395,30.96,30.64,30.82,19042,0
+KEN.US,D,20250428,000000,29.92,30.06,29.67,29.71,17951,0
+KEN.US,D,20250429,000000,29.925,30.9799,29.83,30.68,32122,0
+KEN.US,D,20250430,000000,30.5,30.66,30.01,30.36,10000,0
+KEN.US,D,20250501,000000,30.4061,31,30.4061,30.67,9558,0
+KEN.US,D,20250502,000000,30.99,31.23,30.66,31.07,29753,0
+KEN.US,D,20250505,000000,29.988,30.01,29.6,29.66,26111,0
+KEN.US,D,20250506,000000,30.0712,30.52,29.97,30.17,17597,0
+KEN.US,D,20250507,000000,30.915,30.99,30.4244,30.77,17868,0
+KEN.US,D,20250508,000000,31.29,31.3,30.89,31.1,19724,0
+KEN.US,D,20250509,000000,31.3205,31.4124,31.22,31.24,9541,0
+KEN.US,D,20250512,000000,32.2,32.2284,31.7,31.8,29515,0
+KEN.US,D,20250513,000000,32.1,32.88,32.05,32.66,24232,0
+KEN.US,D,20250514,000000,32.92,33.22,32.4054,33.14,27987,0
+KEN.US,D,20250515,000000,33.33,33.6,32.9546,33.22,16842,0
+KEN.US,D,20250516,000000,33.235,33.4794,33.03,33.33,6514,0
+KEN.US,D,20250519,000000,33.6,34.1,33.5,34.04,17133,0
+KEN.US,D,20250520,000000,34.0882,34.12,33.3947,33.6,11990,0
+KEN.US,D,20250521,000000,33.75,34.0274,33.5,33.77,10481,0
+KEN.US,D,20250522,000000,33.66,33.7,33.02,33.02,7490,0
+KEN.US,D,20250523,000000,33,33.4,32.7423,33.15,8941,0
+KEN.US,D,20250527,000000,34,34.32,33.99,34.16,14127,0
+KEN.US,D,20250528,000000,34.55,34.9234,34.42,34.71,14703,0
+KEN.US,D,20250529,000000,36.26,36.28,34.93,35.32,41791,0
+KEN.US,D,20250530,000000,35.24,35.4,35.015,35.15,14831,0
+KEN.US,D,20250602,000000,35.39,35.77,35.2,35.44,20296,0
+KEN.US,D,20250603,000000,35.97,36.45,35.76,36.08,19580,0
+KEN.US,D,20250604,000000,36.8,36.95,36.6,36.82,13781,0
+KEN.US,D,20250605,000000,36.73,37.26,36.7,36.97,14991,0
+KEN.US,D,20250606,000000,37.31,37.3289,36.84,36.92,8434,0
+KEN.US,D,20250609,000000,37.09,37.5,36.51,36.71,40458,0
+KEN.US,D,20250610,000000,36.03,36.23,35.65,35.82,17661,0
+KEN.US,D,20250611,000000,36.255,36.5414,35.65,35.97,12204,0
+KEN.US,D,20250612,000000,34.87,35.2759,34.69,35.09,16479,0
+KEN.US,D,20250613,000000,34.6,34.93,34.52,34.66,14764,0
+KEN.US,D,20250616,000000,35.99,36.6,35.73,36.02,24727,0
+KEN.US,D,20250617,000000,36.14,36.29,35.96,36.1,11478,0
+KEN.US,D,20250618,000000,36.79,37.49,36.53,37.02,25999,0
+KEN.US,D,20250620,000000,37.55,37.77,37.3605,37.53,22579,0
+KEN.US,D,20250623,000000,37.955,38.348,37.52,38.23,19916,0
+KEN.US,D,20250624,000000,39.3285,39.45,38.8601,39.38,40314,0
+KEN.US,D,20250625,000000,39.33,39.69,39.01,39.02,27950,0
+KEN.US,D,20250626,000000,39.41,39.46,38.91,38.95,19411,0
+KEN.US,D,20250627,000000,39.2472,39.55,38.88,39.01,14793,0
+KEN.US,D,20250630,000000,39.99,41.6543,39.885,41.55,50034,0
+KEN.US,D,20250701,000000,43.17,43.17,42.4414,42.9,41438,0
+KEN.US,D,20250702,000000,43.06,43.2342,42.195,43.14,22080,0
+KEN.US,D,20250703,000000,43.33,43.88,43.22,43.78,12036,0
+KEN.US,D,20250707,000000,44.09,44.63,43.85,44.23,23107,0
+KEN.US,D,20250708,000000,44.81,44.8438,44.06,44.47,19731,0
+KEN.US,D,20250709,000000,45.54,46.03,45.2,46.03,31547,0
+KEN.US,D,20250710,000000,45.485,45.8,45.1192,45.4,15785,0
+KEN.US,D,20250711,000000,44.7216,45.44,44.6591,44.91,11231,0
+KEN.US,D,20250714,000000,44.4,44.6,44.0531,44.53,18794,0
+KEN.US,D,20250715,000000,44.92,45.02,44.3301,44.79,20168,0
+KEN.US,D,20250716,000000,46.17,46.79,46.04,46.52,33570,0
+KEN.US,D,20250717,000000,46.98,47.1999,46.5747,46.93,16157,0
+KEN.US,D,20250718,000000,46.84,47.295,46.84,47.22,11948,0
+KEN.US,D,20250721,000000,46.7641,47.17,46.5118,46.7,11404,0
+KEN.US,D,20250722,000000,46.66,47.0807,46.66,46.9,8178,0
+KEN.US,D,20250723,000000,48.3777,49.9944,48.345,49.51,44310,0
+KEN.US,D,20250724,000000,48.57,48.7399,47.91,48.25,25710,0
+KEN.US,D,20250725,000000,48.0445,49,47.815,48.74,28984,0
+KEN.US,D,20250728,000000,48.12,48.4199,47.87,48.14,14247,0
+KEN.US,D,20250729,000000,48.07,48.23,47.9032,48.17,7552,0
+KEN.US,D,20250730,000000,47.955,48.49,47.86,48.25,10028,0
+KEN.US,D,20250731,000000,47.86,48.271,47.37,47.63,16906,0
+KEN.US,D,20250801,000000,46.6501,47.32,46.5801,46.78,25076,0
+KEN.US,D,20250804,000000,45.65,45.7356,44.64,44.89,46511,0
+KEN.US,D,20250805,000000,43.435,43.67,42.5601,43.2,56617,0
+KEN.US,D,20250806,000000,42.9,43.32,42.67,42.98,22037,0
+KEN.US,D,20250807,000000,43.16,43.4,42.8501,42.94,16813,0
+KEN.US,D,20250808,000000,42.99,43.21,42.88,42.97,6657,0
+KEN.US,D,20250811,000000,43.598,44,43.42,43.55,8201,0
+KEN.US,D,20250812,000000,42.76,42.9447,42.24,42.73,15540,0
+KEN.US,D,20250813,000000,44.43,44.93,44.28,44.62,15155,0
+KEN.US,D,20250814,000000,44.64,45.3189,44.54,44.94,12483,0
+KEN.US,D,20250815,000000,45.245,45.5,44.77,45.04,11013,0
+KEN.US,D,20250818,000000,44.845,45.33,44.845,44.94,8146,0
+KEN.US,D,20250819,000000,44.85,45.07,44.7,44.76,4090,0
+KEN.US,D,20250820,000000,44.4,44.45,43.7,44.27,7989,0
+KEN.US,D,20250821,000000,44.32,45.2599,44.1408,44.43,7561,0
+KEN.US,D,20250822,000000,45.27,45.37,45.075,45.19,5321,0
+KEN.US,D,20250825,000000,45.45,45.7047,45.01,45.33,9135,0
+KEN.US,D,20250826,000000,45,45.41,44.99,45.22,12321,0
+KEN.US,D,20250827,000000,44.87,45.47,44.6401,45.28,10108,0
+KEN.US,D,20250828,000000,46.55,47.7207,46.55,47.35,16820,0
+KEN.US,D,20250829,000000,47.32,47.73,46.41,46.99,7617,0
+KEN.US,D,20250902,000000,43.88,43.9827,43.1201,43.22,25202,0
+KEN.US,D,20250903,000000,43.82,43.91,43.52,43.83,11015,0
+KEN.US,D,20250904,000000,44.44,44.47,44.04,44.21,8184,0
+KEN.US,D,20250905,000000,44.6,44.97,44.394629,44.52,8650,0
+KEN.US,D,20250908,000000,45.79,45.85,45.2,45.47,11129,0
+KEN.US,D,20250909,000000,46.06,46.22,45.81,45.95,5228,0
+KEN.US,D,20250910,000000,47.01,47.2899,46.59,46.69,10436,0
+KEN.US,D,20250911,000000,46.79,47,46.5101,46.78,8929,0
+KEN.US,D,20250912,000000,46.6055,47,46.603,46.69,6303,0
+KEN.US,D,20250915,000000,44.67,44.84,44.2,44.32,13300,0
+KEN.US,D,20250916,000000,43.7177,43.91,43.57,43.69,10100,0
+KEN.US,D,20250917,000000,42.03,42.59,41.5,41.78,29218,0
+KEN.US,D,20250918,000000,43.23,43.23,42.77,42.9,12747,0
+KEN.US,D,20250919,000000,43.43,43.49,42.82,43.1,16142,0
+KEN.US,D,20250922,000000,42.4,42.9817,42.4,42.65,13578,0
+KEN.US,D,20250923,000000,42.9,42.9,42.47,42.74,3709,0
+KEN.US,D,20250924,000000,42.7,42.74,42.2815,42.29,16246,0
+KEN.US,D,20250925,000000,41.59,42.44,41.53,41.77,6376,0
+KEN.US,D,20250926,000000,41.8852,42.3941,41.77,41.93,5630,0
+KEN.US,D,20250929,000000,43.935,44.9199,43.9,44.59,24100,0
+KEN.US,D,20250930,000000,45,45.33,44.95,45.17,13925,0
+KEN.US,D,20251001,000000,45.19,46.27,44.3,45.17,12389,0
+KEN.US,D,20251002,000000,45.4,45.46,44.7892,45.05,7933,0
+KEN.US,D,20251003,000000,45.365,45.4113,45.134,45.19,4873,0
+KEN.US,D,20251006,000000,45.8,46.86,45.75,46.15,11547,0
+KEN.US,D,20251007,000000,46.76,46.7907,45.71,46.2,9041,0
+KEN.US,D,20251008,000000,46.98,47.27,46.68,47.2,11031,0
+KEN.US,D,20251009,000000,49.13,49.54,48.9125,49.34,20617,0
+KEN.US,D,20251010,000000,49.61,49.63,48.18,48.18,7332,0
+KEN.US,D,20251013,000000,49.8,49.8,49.03,49.42,20258,0
+KEN.US,D,20251014,000000,48.55,49.15,48.18,48.83,7990,0
+KEN.US,D,20251015,000000,48.82,49.31,47.8,48.09,17708,0
+KEN.US,D,20251016,000000,49.48,49.63,48.78,48.89,10970,0
+KEN.US,D,20251017,000000,48.07,49.04,48.07,48.98,5228,0
+KEN.US,D,20251020,000000,49.631,50.24,49.631,50.02,10541,0
+KEN.US,D,20251021,000000,49.0356,49.1837,48.72,48.82,6700,0
+KEN.US,D,20251022,000000,48.76,48.76,47.62,48.23,5800,0
+KEN.US,D,20251023,000000,49.3938,49.3938,48.78,49.07,2377,0
+KEN.US,D,20251027,000000,51.11,51.15,50.7811,51.0085,12037,0
+KEN.US,D,20251028,000000,51.29,51.5,51.08,51.2,5003,0
+KEN.US,D,20251029,000000,51.9075,52.35,51.67,51.67,12508,0
+KEN.US,D,20251030,000000,52.25,52.59,52.05,52.45,6690,0
+KEN.US,D,20251031,000000,51.45,52.63,51.45,52.07,3990,0
+KEN.US,D,20251103,000000,53.57,53.81,52.66,53.04,9757,0
+KEN.US,D,20251104,000000,53.03,53.26,52.09,52.2885,7169,0
+KEN.US,D,20251105,000000,53.2,53.97,53.14,53.8,10841,0
+KEN.US,D,20251106,000000,53.3355,53.34,51.84,52.76,15943,0
+KEN.US,D,20251107,000000,53,53,51.951,52.66,9015,0
+KEN.US,D,20251110,000000,54.68,55.52,54.63,55.52,10920,0
+KEN.US,D,20251111,000000,55.79,56.2,55.21,55.68,10453,0
+KEN.US,D,20251112,000000,56.21,56.57,56.0307,56.46,11126,0
+KEN.US,D,20251113,000000,57.82,58.32,56.77,57.22,14189,0
+KEN.US,D,20251114,000000,57.33,57.44,56.28,56.52,8336,0
+KEN.US,D,20251117,000000,57.065,57.25,56,56.37,8984,0
+KEN.US,D,20251118,000000,57.13,57.68,56.6901,57.52,9558,0
+KEN.US,D,20251119,000000,57.2,57.8999,56.98,57.8999,5460,0
+KEN.US,D,20251120,000000,56.75,56.86,54.56,54.84,16686,0
+KEN.US,D,20251121,000000,55.23,56.05,54.66,55.57,6056,0
+KEN.US,D,20251124,000000,56.24,57.25,56,57.04,17575,0
+KEN.US,D,20251125,000000,56.76,57.86,56.76,57.44,5640,0
+KEN.US,D,20251126,000000,58.19,59.2,58.19,58.84,16462,0
+KEN.US,D,20251128,000000,59.17,59.91,58.805,59.68,5560,0
+KEN.US,D,20251201,000000,60.21,60.8,59.99,60.04,13388,0
+KEN.US,D,20251202,000000,62.07,62.8826,61.84,62.48,14539,0
+KEN.US,D,20251203,000000,61.64,62.66,61.64,62.66,7480,0
+KEN.US,D,20251204,000000,61.05,61.97,60.63,61.12,15395,0
+KEN.US,D,20251205,000000,61,61.79,60.7803,61.35,5166,0
+KEN.US,D,20251208,000000,61.44,61.44,61.05,61.27,8186,0
+KEN.US,D,20251209,000000,61.12,61.55,60.76,60.76,9634,0
+KEN.US,D,20251210,000000,60.21,61.291,59.9,60.88,11985,0
+KEN.US,D,20251211,000000,62.15,62.68,61.24,61.9,10570,0
+KEN.US,D,20251212,000000,61.88,62,60.5,61.29,8282,0
+KEN.US,D,20251215,000000,61.15,61.82,60.3461,60.88,8727,0
+KEN.US,D,20251216,000000,61.68,61.68,60.5112,61.39,10161,0
+KEN.US,D,20251217,000000,62.23,62.23,60.9749,61.44,15478,0
+KEN.US,D,20251218,000000,62.96,63.76,62.695,63.34,14725,0
+KEN.US,D,20251219,000000,63.0779,64.8,62.8554,64.26,39044,0
+KEN.US,D,20251222,000000,64.34,64.85,64.16,64.73,11293,0
+KEN.US,D,20251223,000000,64.76,66.3554,64.39,65.47,9351,0
+KEN.US,D,20251224,000000,66.25,66.6492,66.07,66.6,8188,0
+KEN.US,D,20251226,000000,65,65.38,64.18,64.29,19800,0
+KEN.US,D,20251229,000000,65.87,67,65.42,66.69,19004,0
+KEN.US,D,20251230,000000,66.7,67.57,66.64,66.82,9234,0
+KEN.US,D,20251231,000000,67.0199,67.0199,65.87,66.31,7408,0
+KEN.US,D,20260102,000000,67.33,67.69,66.52,67.54,24727,0
+KEN.US,D,20260105,000000,68.84,69.71,68.33,69.34,18558,0
+KEN.US,D,20260106,000000,67.35,68.13,67.31,67.72,17634,0
+KEN.US,D,20260107,000000,68.2795,68.57,67.73,68.05,10150,0
+KEN.US,D,20260108,000000,67.48,68.48,67.48,68.19,9219,0
+KEN.US,D,20260109,000000,68.79,69.53,68.75,69.49,14720,0
+KEN.US,D,20260112,000000,69.65,70.74,69.63,70.5,16771,0
+KEN.US,D,20260113,000000,69.2448,69.76,69.175,69.5,12869,0
+KEN.US,D,20260114,000000,68.74,69.51,68.33,69.46,13159,0
+KEN.US,D,20260115,000000,68.845,69.6199,68.6334,69.17,11829,0
+KEN.US,D,20260116,000000,69.27,69.66,68.0001,68.41,9349,0
+KEN.US,D,20260120,000000,67.23,67.9603,66.87,67.03,20329,0
+KEN.US,D,20260121,000000,67.427,68.33,67,67.98,10862,0
+KEN.US,D,20260122,000000,69.88,70.87,69.7476,70.65,9298,0
+KEN.US,D,20260123,000000,71.1,73.44,70.86,73.09,22099,0
+KEN.US,D,20260126,000000,74,74.57,73.86,74.21,10469,0
+KEN.US,D,20260127,000000,74.62,75.9,74.62,75.65,13108,0
+KEN.US,D,20260128,000000,72.95,73.2,71,72,21779,0
+KEN.US,D,20260129,000000,71.43,72.71,71.1515,72.39,15716,0
+KEN.US,D,20260130,000000,71.545,71.545,69.89,70.73,8702,0
+KEN.US,D,20260202,000000,70.45,71.96,70.14,71.62,16617,0
+KEN.US,D,20260203,000000,74.32,75.4722,73.72,74.7,28770,0
+KEN.US,D,20260204,000000,76.865,77,74.43,74.98,18252,0
+KEN.US,D,20260205,000000,72.22,73.17,71.3001,71.47,16389,0
+KEN.US,D,20260206,000000,72.99,74.24,71.5,73.26,10677,0
+KEN.US,D,20260209,000000,73.41,74.4499,73,74,7380,0
+KEN.US,D,20260210,000000,75.965,76.86,75.47,76.4,10189,0
+KEN.US,D,20260211,000000,76.42,76.85,75.602,76.29,8794,0
+KEN.US,D,20260212,000000,78.1,79.4799,77.3587,78.11,17008,0
+KEN.US,D,20260213,000000,78.38,79.42,78.25,79.23,16448,0
+KEN.US,D,20260217,000000,80.29,83.34,79.78,83,25797,0
+KEN.US,D,20260218,000000,83.73,84.65,82.56,82.94,25389,0
diff --git a/daily/us/nyse stocks/1/kgc.us.txt b/daily/us/nyse stocks/1/kgc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4195b8549494a859c5644f88e3504e2c88a923e7
--- /dev/null
+++ b/daily/us/nyse stocks/1/kgc.us.txt	
@@ -0,0 +1,7873 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KGC.US,D,19941019,000000,15.8209,16.5101,15.8209,15.9851,56588.556313943,0
+KGC.US,D,19941020,000000,16.1504,16.1504,15.8209,15.8209,17008.585220845,0
+KGC.US,D,19941021,000000,16.1504,16.1504,15.463,15.8776,16463.353012828,0
+KGC.US,D,19941024,000000,15.8209,15.8209,14.7749,15.1884,81664.12313409,0
+KGC.US,D,19941025,000000,15.1337,15.463,14.7749,14.7749,35981.233930235,0
+KGC.US,D,19941026,000000,14.7749,15.1337,14.4455,14.6938,181425.25000559,0
+KGC.US,D,19941027,000000,14.4455,15.1337,14.4455,14.6938,69344.739492143,0
+KGC.US,D,19941028,000000,14.4455,15.1337,14.4455,14.9128,44158.694100766,0
+KGC.US,D,19941031,000000,14.4455,15.1884,14.4455,15.1884,52007.787406807,0
+KGC.US,D,19941101,000000,15.1884,15.8209,15.1337,15.1884,41213.621817684,0
+KGC.US,D,19941102,000000,14.7749,15.463,14.7749,15.1884,48411.096143411,0
+KGC.US,D,19941103,000000,15.299,15.299,15.1337,15.299,49282.649316452,0
+KGC.US,D,19941104,000000,15.1337,15.463,15.1337,15.3537,44594.470687287,0
+KGC.US,D,19941107,000000,15.463,15.463,14.6107,14.6107,146538.57229033,0
+KGC.US,D,19941108,000000,14.7749,15.463,14.7749,15.1337,60295.72614857,0
+KGC.US,D,19941109,000000,15.1337,15.463,14.7749,15.1337,66072.323294303,0
+KGC.US,D,19941110,000000,14.7749,15.1337,14.7749,14.8854,32490.929439134,0
+KGC.US,D,19941111,000000,14.8854,15.1337,14.7749,14.8854,45793.367775086,0
+KGC.US,D,19941114,000000,14.7749,15.1337,14.4455,14.4455,45901.800446849,0
+KGC.US,D,19941115,000000,14.7749,15.1337,14.7749,14.8854,79701.082595279,0
+KGC.US,D,19941116,000000,15.1337,15.1337,14.5833,14.6654,37614.88465482,0
+KGC.US,D,19941117,000000,14.7749,14.7749,14.0867,14.3624,39687.380815128,0
+KGC.US,D,19941118,000000,14.0867,14.4455,13.3995,14.0867,31292.032351335,0
+KGC.US,D,19941121,000000,13.3995,13.7583,13.0701,13.7583,15700.232511549,0
+KGC.US,D,19941122,000000,13.3995,13.3995,12.7122,13.2069,35545.457343713,0
+KGC.US,D,19941123,000000,13.0701,13.2069,12.7122,12.987,28676.349882477,0
+KGC.US,D,19941125,000000,13.0701,13.3995,13.0701,13.3995,10138.454809876,0
+KGC.US,D,19941128,000000,13.3995,13.7583,13.0701,13.3995,15590.776890052,0
+KGC.US,D,19941129,000000,13.3995,13.3995,13.0701,13.3995,9377.3802080644,0
+KGC.US,D,19941130,000000,13.3995,13.3995,12.9069,12.9069,27802.750809969,0
+KGC.US,D,19941201,000000,13.3995,13.3995,12.3829,12.6291,47863.818035926,0
+KGC.US,D,19941202,000000,12.7122,12.7122,12.3829,12.3829,5669.1874237038,0
+KGC.US,D,19941205,000000,12.0241,12.0241,12.0241,12.0241,1636.7195737867,0
+KGC.US,D,19941206,000000,12.3829,12.3829,11.6937,12.0241,21369.419935253,0
+KGC.US,D,19941207,000000,12.0241,13.0701,12.0241,13.0701,37943.251519312,0
+KGC.US,D,19941208,000000,12.7122,13.0701,12.3829,12.7122,45682.889203855,0
+KGC.US,D,19941209,000000,13.0701,13.0701,12.3829,13.0701,76538.122018936,0
+KGC.US,D,19941212,000000,13.0701,13.0701,12.5471,13.0701,87332.287608059,0
+KGC.US,D,19941213,000000,13.3995,13.7583,13.0701,13.3995,41759.876975434,0
+KGC.US,D,19941214,000000,13.7583,14.0867,13.7583,14.0867,19407.402346176,0
+KGC.US,D,19941215,000000,14.0867,14.0867,13.3995,13.3995,8286.915792029,0
+KGC.US,D,19941216,000000,13.7583,13.7583,13.3995,13.7583,39796.836436625,0
+KGC.US,D,19941219,000000,14.0867,14.0867,13.3995,13.7583,13302.438335952,0
+KGC.US,D,19941220,000000,13.7583,14.4455,13.7583,14.4455,51354.122527026,0
+KGC.US,D,19941221,000000,14.4455,14.4455,13.7583,13.7583,27257.518601951,0
+KGC.US,D,19941222,000000,13.7583,13.7583,13.4551,13.7583,10466.821674367,0
+KGC.US,D,19941223,000000,13.7583,14.4455,13.7583,14.4455,4251.3790929111,0
+KGC.US,D,19941227,000000,14.4455,15.1337,14.0867,15.1337,15263.432975295,0
+KGC.US,D,19941228,000000,14.7749,14.7749,13.7583,14.7749,82864.043171622,0
+KGC.US,D,19941229,000000,14.4455,14.4455,14.0867,14.4455,50372.090782755,0
+KGC.US,D,19941230,000000,14.4455,14.4455,14.0867,14.0867,22785.182366579,0
+KGC.US,D,19950103,000000,14.0867,14.0867,13.3995,13.3995,27149.085930187,0
+KGC.US,D,19950104,000000,13.1521,13.3995,13.0701,13.0701,140214.69703711,0
+KGC.US,D,19950105,000000,13.0701,13.3995,13.0701,13.3995,65527.091086286,0
+KGC.US,D,19950106,000000,13.2069,13.3995,12.7122,13.0701,40014.724729885,0
+KGC.US,D,19950109,000000,13.1521,13.3995,12.7122,12.9069,31729.854837323,0
+KGC.US,D,19950110,000000,12.7122,13.3995,12.7122,13.3995,24860.747376086,0
+KGC.US,D,19950111,000000,13.0701,13.3995,13.0701,13.3995,44265.080873063,0
+KGC.US,D,19950112,000000,13.7583,14.0867,13.3995,13.7583,49282.649316452,0
+KGC.US,D,19950113,000000,13.0701,13.3995,12.7122,13.3995,26712.286393933,0
+KGC.US,D,19950116,000000,13.7583,13.7583,13.0701,13.0701,31837.264559353,0
+KGC.US,D,19950117,000000,13.0701,13.3995,12.7122,12.7122,29328.991812524,0
+KGC.US,D,19950118,000000,13.3995,13.3995,12.7122,12.7122,47537.497070902,0
+KGC.US,D,19950119,000000,12.7122,12.7122,12.3829,12.7122,17662.250100626,0
+KGC.US,D,19950120,000000,13.0701,13.0701,12.464,13.0701,149480.57572421,0
+KGC.US,D,19950123,000000,12.7122,12.7122,12.0241,12.0241,53317.163065837,0
+KGC.US,D,19950124,000000,12.3829,12.3829,11.6937,12.0241,20499.912661679,0
+KGC.US,D,19950125,000000,12.0788,12.3829,12.0241,12.0241,10795.188538857,0
+KGC.US,D,19950126,000000,12.0788,12.0788,11.8588,12.0241,6542.7864962125,0
+KGC.US,D,19950127,000000,11.6937,11.6937,11.3369,11.3369,31400.465023098,0
+KGC.US,D,19950130,000000,11.3369,12.1355,11.3369,11.3369,56804.398707736,0
+KGC.US,D,19950131,000000,11.3369,11.3369,10.6476,11.0054,47318.585827909,0
+KGC.US,D,19950201,000000,11.6937,11.6937,11.3369,11.6937,37507.47493279,0
+KGC.US,D,19950202,000000,11.6937,12.0241,11.4452,11.6937,33471.938233672,0
+KGC.US,D,19950203,000000,11.6937,11.6937,11.0054,11.0054,35654.91296521,0
+KGC.US,D,19950206,000000,11.0054,11.6937,11.0054,11.0054,34998.179236229,0
+KGC.US,D,19950207,000000,11.3369,11.3369,11.0054,11.0054,32490.929439134,0
+KGC.US,D,19950208,000000,11.0054,11.5294,11.0054,11.3369,59204.2387828,0
+KGC.US,D,19950209,000000,11.3369,11.6937,11.3369,11.6937,23006.13950904,0
+KGC.US,D,19950210,000000,11.3369,11.6937,11.3369,11.3369,36197.076324027,0
+KGC.US,D,19950213,000000,11.3369,11.6937,11.0054,11.6937,27039.63030869,0
+KGC.US,D,19950214,000000,11.3369,12.0241,11.3369,11.4737,24639.790233626,0
+KGC.US,D,19950215,000000,11.3896,11.6937,11.3369,11.3369,10466.821674367,0
+KGC.US,D,19950216,000000,11.3369,11.3369,11.0054,11.0054,46664.920948127,0
+KGC.US,D,19950217,000000,11.0054,11.6937,11.0054,11.3369,12756.183178201,0
+KGC.US,D,19950221,000000,11.6937,12.0241,11.3369,11.3369,37179.1080683,0
+KGC.US,D,19950222,000000,11.4737,12.0241,11.4737,12.0241,10248.933381106,0
+KGC.US,D,19950223,000000,12.0241,12.0241,11.3369,11.3369,16353.89739133,0
+KGC.US,D,19950224,000000,11.5294,11.6937,11.3369,11.6937,5778.6430452008,0
+KGC.US,D,19950227,000000,11.3369,11.4737,11.3369,11.3369,21369.419935253,0
+KGC.US,D,19950228,000000,11.3369,11.6937,11.3369,11.6937,6105.9869599582,0
+KGC.US,D,19950301,000000,11.6937,11.6937,11.3369,11.3369,67273.26628157,0
+KGC.US,D,19950302,000000,11.2263,11.6937,11.2263,11.6937,19626.31358917,0
+KGC.US,D,19950303,000000,11.6937,11.6937,11.0054,11.0054,17989.594015383,0
+KGC.US,D,19950306,000000,11.6937,11.6937,11.0054,11.6937,15483.367168022,0
+KGC.US,D,19950307,000000,11.6937,12.7122,11.6937,12.3829,98345.364440177,0
+KGC.US,D,19950308,000000,12.7122,12.7122,12.0241,12.3829,52443.563993328,0
+KGC.US,D,19950309,000000,12.3829,13.0701,12.3829,13.0701,28019.616153495,0
+KGC.US,D,19950310,000000,13.0701,13.0701,12.3829,12.7122,36414.964617288,0
+KGC.US,D,19950313,000000,12.7122,13.3995,12.7122,13.0701,21042.076020495,0
+KGC.US,D,19950314,000000,13.0701,13.0701,12.7122,13.0701,36414.964617288,0
+KGC.US,D,19950315,000000,12.7122,13.3995,12.7122,13.3995,21369.419935253,0
+KGC.US,D,19950316,000000,13.0701,13.3995,12.7122,13.0701,10030.022138112,0
+KGC.US,D,19950317,000000,12.7122,13.0701,12.7122,13.0701,23659.804388821,0
+KGC.US,D,19950320,000000,13.3995,13.3995,12.8492,13.3995,7957.5259778044,0
+KGC.US,D,19950321,000000,13.0701,13.3995,13.0701,13.0701,98672.708354935,0
+KGC.US,D,19950322,000000,13.3995,14.0867,13.3995,13.7583,40669.4125594,0
+KGC.US,D,19950323,000000,14.0867,14.7749,14.0867,14.7749,50589.979076014,0
+KGC.US,D,19950324,000000,14.4455,14.4455,14.0867,14.0867,51137.2571835,0
+KGC.US,D,19950327,000000,14.4455,14.4455,14.0867,14.0867,17881.16134362,0
+KGC.US,D,19950328,000000,14.4455,14.7749,14.0867,14.7749,45029.224324075,0
+KGC.US,D,19950329,000000,14.7749,15.1337,14.4455,14.6107,55169.725033417,0
+KGC.US,D,19950330,000000,14.7749,15.8209,14.4455,15.463,78720.073800741,0
+KGC.US,D,19950331,000000,16.5101,16.5101,15.3811,15.463,103141.9757411,0
+KGC.US,D,19950403,000000,15.463,16.124,15.1337,15.463,52770.907908086,0
+KGC.US,D,19950404,000000,15.1337,15.463,14.7749,15.1337,33364.528511643,0
+KGC.US,D,19950405,000000,15.8209,15.8209,15.1337,15.8209,75558.136174131,0
+KGC.US,D,19950406,000000,15.8209,16.1504,15.8209,15.8209,59421.104126328,0
+KGC.US,D,19950407,000000,15.8209,15.8209,15.463,15.463,29656.335727282,0
+KGC.US,D,19950410,000000,15.1337,15.5736,15.1337,15.463,38596.916399091,0
+KGC.US,D,19950411,000000,15.1337,16.5101,15.1337,16.5101,40669.4125594,0
+KGC.US,D,19950412,000000,16.5101,16.8396,16.1504,16.8396,65636.546707783,0
+KGC.US,D,19950413,000000,16.5101,16.8396,16.1504,16.5101,99763.17277097,0
+KGC.US,D,19950417,000000,16.8396,17.5268,16.5101,17.5268,92022.512136692,0
+KGC.US,D,19950418,000000,17.5268,17.5268,16.5101,17.5268,72286.742926025,0
+KGC.US,D,19950419,000000,17.1973,17.5268,16.8396,16.8396,60295.72614857,0
+KGC.US,D,19950420,000000,16.8396,17.1973,16.8396,16.8396,49936.314196233,0
+KGC.US,D,19950421,000000,17.1973,17.1973,16.8396,17.1973,64873.426206505,0
+KGC.US,D,19950424,000000,17.1973,17.1973,16.8396,16.8396,17881.16134362,0
+KGC.US,D,19950425,000000,16.8396,17.1973,16.8396,16.8396,86351.278813522,0
+KGC.US,D,19950426,000000,16.8396,17.1973,16.5101,16.5101,65308.179843291,0
+KGC.US,D,19950427,000000,16.5629,16.8396,16.5101,16.8396,58330.639710292,0
+KGC.US,D,19950428,000000,16.5629,16.8396,16.5101,16.5101,26276.509807412,0
+KGC.US,D,19950501,000000,16.8396,17.1973,16.5101,16.6479,64763.970585008,0
+KGC.US,D,19950502,000000,17.1973,17.1973,16.8396,17.1973,30962.64253711,0
+KGC.US,D,19950503,000000,17.1973,17.8855,17.1973,17.5268,182626.19299285,0
+KGC.US,D,19950504,000000,17.1973,17.8855,17.1973,17.8855,30528.911850058,0
+KGC.US,D,19950505,000000,17.8855,18.2149,17.5268,17.8855,94202.41801903,0
+KGC.US,D,19950508,000000,17.8855,17.8855,17.1973,17.1973,79047.417715498,0
+KGC.US,D,19950509,000000,17.1973,17.5268,16.8396,16.8396,54514.014254168,0
+KGC.US,D,19950510,000000,16.8396,16.8953,16.5101,16.8953,21589.354127981,0
+KGC.US,D,19950511,000000,16.8396,17.5268,16.8396,17.5268,51572.010820286,0
+KGC.US,D,19950512,000000,17.1973,18.2149,17.1973,17.5268,48737.417108435,0
+KGC.US,D,19950515,000000,17.5268,18.2149,17.5268,18.2149,15263.432975295,0
+KGC.US,D,19950516,000000,17.8855,18.2149,17.6656,18.2149,17227.496463838,0
+KGC.US,D,19950517,000000,18.2149,18.2149,17.6372,18.2149,28345.937118519,0
+KGC.US,D,19950518,000000,17.8855,18.9022,17.6656,18.4379,54514.014254168,0
+KGC.US,D,19950519,000000,18.2149,18.5737,18.2149,18.5737,31837.264559353,0
+KGC.US,D,19950522,000000,18.5737,19.26,18.5737,18.5737,28893.215226004,0
+KGC.US,D,19950523,000000,18.5737,18.9022,18.2149,18.9022,30962.64253711,0
+KGC.US,D,19950524,000000,18.2149,20.2776,18.2149,20.2776,78394.77578545,0
+KGC.US,D,19950525,000000,20.2776,20.2776,19.5914,19.5914,48845.849780198,0
+KGC.US,D,19950526,000000,19.9492,20.2776,19.9492,19.9492,58876.894868043,0
+KGC.US,D,19950530,000000,20.2776,20.2776,19.5914,19.9492,17445.3847571,0
+KGC.US,D,19950531,000000,19.9492,19.9492,18.9022,19.9492,107176.48949049,0
+KGC.US,D,19950601,000000,19.9492,19.9492,19.2072,19.9492,20935.689248199,0
+KGC.US,D,19950602,000000,19.9492,19.9492,19.26,19.26,28457.438639484,0
+KGC.US,D,19950605,000000,18.9022,19.26,18.9022,19.26,58441.118281522,0
+KGC.US,D,19950606,000000,19.26,19.26,18.5737,18.5737,57896.909023239,0
+KGC.US,D,19950607,000000,18.9022,19.26,18.9022,19.26,19299.992624147,0
+KGC.US,D,19950608,000000,18.9022,19.5914,18.9022,19.5914,24966.111198649,0
+KGC.US,D,19950609,000000,19.5914,20.9659,19.5914,20.9659,49171.147795488,0
+KGC.US,D,19950612,000000,20.9659,20.9659,20.2776,20.6364,40669.4125594,0
+KGC.US,D,19950613,000000,20.6364,20.9659,20.2776,20.6364,78611.641128977,0
+KGC.US,D,19950614,000000,20.9659,21.3237,20.6364,21.3237,58113.774366766,0
+KGC.US,D,19950615,000000,21.655,22.701,21.3237,22.701,101724.16741031,0
+KGC.US,D,19950616,000000,22.701,23.0304,22.0128,22.3422,113609.8203652,0
+KGC.US,D,19950619,000000,22.0128,23.3882,22.0128,23.3882,62909.36271796,0
+KGC.US,D,19950620,000000,23.3882,23.3882,22.3422,22.3422,67379.653053865,0
+KGC.US,D,19950621,000000,22.701,22.701,22.0128,22.0128,86242.846141758,0
+KGC.US,D,19950622,000000,22.0128,22.0128,21.3237,21.3237,40669.4125594,0
+KGC.US,D,19950623,000000,21.3237,21.655,21.3237,21.655,14827.656388774,0
+KGC.US,D,19950626,000000,21.655,21.655,21.3237,21.4889,32709.840682128,0
+KGC.US,D,19950627,000000,21.655,21.655,20.9659,21.3237,44046.169630069,0
+KGC.US,D,19950628,000000,21.3237,21.3237,19.9492,19.9492,56694.943086239,0
+KGC.US,D,19950629,000000,20.2776,20.9659,20.2776,20.2776,35870.755359003,0
+KGC.US,D,19950630,000000,20.6364,20.6911,19.9492,20.6364,86789.101299509,0
+KGC.US,D,19950703,000000,20.2776,20.9659,20.2776,20.9659,9049.0133435734,0
+KGC.US,D,19950705,000000,20.9659,21.3237,20.2776,20.6364,51681.466441783,0
+KGC.US,D,19950706,000000,20.6364,21.3237,20.4702,21.3237,245538.62456001,0
+KGC.US,D,19950707,000000,22.3422,22.3422,21.655,22.3422,282063.0447988,0
+KGC.US,D,19950710,000000,22.3422,22.701,22.0128,22.0128,92567.74434471,0
+KGC.US,D,19950711,000000,21.655,22.3422,21.4889,22.3422,40887.30085266,0
+KGC.US,D,19950712,000000,22.701,23.3882,22.0128,22.3422,111973.10079142,0
+KGC.US,D,19950713,000000,22.701,23.0304,21.655,21.655,32055.152852613,0
+KGC.US,D,19950714,000000,21.655,22.3422,21.655,22.0939,74031.895171575,0
+KGC.US,D,19950717,000000,22.2327,22.701,22.0128,22.701,23552.394666792,0
+KGC.US,D,19950718,000000,22.3422,22.3422,21.655,22.0128,60948.368078617,0
+KGC.US,D,19950719,000000,22.0128,22.3422,21.3237,21.3237,58330.639710292,0
+KGC.US,D,19950720,000000,21.3237,21.655,21.3237,21.655,45356.568238832,0
+KGC.US,D,19950721,000000,21.655,21.655,21.3237,21.3237,31837.264559353,0
+KGC.US,D,19950724,000000,22.0128,22.3422,21.7089,22.3422,28239.550346223,0
+KGC.US,D,19950725,000000,21.7089,22.3422,21.655,21.655,8395.3484637924,0
+KGC.US,D,19950726,000000,21.7089,22.0128,21.655,21.7089,17773.75162159,0
+KGC.US,D,19950727,000000,21.655,21.655,20.6364,20.6364,17773.75162159,0
+KGC.US,D,19950728,000000,20.6364,21.3237,20.6364,20.9659,58113.774366766,0
+KGC.US,D,19950731,000000,20.9659,21.3237,20.2776,20.9659,34561.379699974,0
+KGC.US,D,19950801,000000,20.9659,21.655,20.9659,21.655,32490.929439134,0
+KGC.US,D,19950802,000000,21.655,21.655,21.3237,21.3237,24860.747376086,0
+KGC.US,D,19950803,000000,21.655,22.0128,21.655,21.655,29437.424484288,0
+KGC.US,D,19950804,000000,22.0128,22.3422,21.3237,21.3237,16353.89739133,0
+KGC.US,D,19950807,000000,21.3237,21.655,21.3237,21.655,7852.1621552419,0
+KGC.US,D,19950808,000000,21.655,22.3422,21.655,21.7646,78938.985043734,0
+KGC.US,D,19950809,000000,22.3422,22.3422,21.655,21.655,43392.504750288,0
+KGC.US,D,19950810,000000,22.0128,22.3422,22.0128,22.0128,57785.407502274,0
+KGC.US,D,19950811,000000,22.0128,22.3422,21.655,22.3422,58113.774366766,0
+KGC.US,D,19950814,000000,22.701,23.0304,22.3422,22.701,46121.734639577,0
+KGC.US,D,19950815,000000,23.0304,23.7187,22.0128,23.3882,71415.189752983,0
+KGC.US,D,19950816,000000,23.3882,23.3882,22.3422,22.701,41649.398404204,0
+KGC.US,D,19950817,000000,23.3882,23.7187,23.0304,23.7187,51244.666905529,0
+KGC.US,D,19950818,000000,24.4059,24.4059,23.7187,24.0765,42306.132133186,0
+KGC.US,D,19950821,000000,24.0765,24.4059,23.3882,23.7187,14173.991508992,0
+KGC.US,D,19950822,000000,23.7187,23.7187,22.7557,23.0304,24966.111198649,0
+KGC.US,D,19950823,000000,23.3882,23.3882,22.701,22.7557,17989.594015383,0
+KGC.US,D,19950824,000000,23.0304,23.3882,22.7557,23.3882,15809.688133047,0
+KGC.US,D,19950825,000000,23.1673,23.3882,23.0304,23.3882,16136.00909807,0
+KGC.US,D,19950828,000000,23.3882,23.3882,22.701,23.0304,21914.652143271,0
+KGC.US,D,19950829,000000,23.0304,23.3882,23.0304,23.0304,13630.805200443,0
+KGC.US,D,19950830,000000,23.0304,23.0304,22.3422,22.3422,58876.894868043,0
+KGC.US,D,19950831,000000,22.3422,22.3422,22.0128,22.3422,10902.598260886,0
+KGC.US,D,19950901,000000,22.0128,22.1789,21.9306,21.9306,18426.393551638,0
+KGC.US,D,19950905,000000,21.3237,21.655,19.9492,21.655,101835.66893128,0
+KGC.US,D,19950906,000000,22.0128,22.3422,22.0128,22.0128,58441.118281522,0
+KGC.US,D,19950907,000000,22.0128,22.701,22.0128,22.3422,27257.518601951,0
+KGC.US,D,19950908,000000,22.701,23.0304,22.3422,22.701,17773.75162159,0
+KGC.US,D,19950911,000000,22.3422,22.701,22.3422,22.701,16246.487669301,0
+KGC.US,D,19950912,000000,22.3422,23.7187,22.3422,23.7187,38705.349070856,0
+KGC.US,D,19950913,000000,24.0765,24.0765,22.8369,23.0304,35981.233930235,0
+KGC.US,D,19950914,000000,22.701,22.701,22.5632,22.701,125929.20400715,0
+KGC.US,D,19950915,000000,22.701,23.0304,22.6179,23.0304,10574.231396396,0
+KGC.US,D,19950918,000000,22.701,23.0304,22.701,22.8369,17117.017892608,0
+KGC.US,D,19950919,000000,22.8643,23.0304,22.701,22.701,35325.523150986,0
+KGC.US,D,19950920,000000,22.701,23.3882,22.701,23.3882,23440.893145827,0
+KGC.US,D,19950921,000000,23.3882,23.7187,23.2494,23.2494,12975.094421195,0
+KGC.US,D,19950922,000000,23.0304,23.3882,22.8643,23.0304,36961.219775039,0
+KGC.US,D,19950925,000000,23.3882,23.7187,23.3882,23.4419,7197.4743257272,0
+KGC.US,D,19950926,000000,23.1673,23.3882,23.0304,23.0304,167799.55955382,0
+KGC.US,D,19950927,000000,23.0304,23.1399,22.701,22.701,2400.8630247984,0
+KGC.US,D,19950928,000000,22.701,23.3882,22.701,23.3882,24094.558025608,0
+KGC.US,D,19950929,000000,23.3882,23.3882,23.1399,23.1399,1636.7195737867,0
+KGC.US,D,19951002,000000,23.0304,23.3882,22.701,23.0304,23659.804388821,0
+KGC.US,D,19951003,000000,23.0304,23.0304,22.3422,22.3422,5996.5313384611,0
+KGC.US,D,19951004,000000,22.3422,22.397,22.3422,22.3422,7957.5259778044,0
+KGC.US,D,19951005,000000,22.3422,22.3422,22.0128,22.3422,12209.928020449,0
+KGC.US,D,19951006,000000,22.701,23.0304,22.701,22.701,33799.282148429,0
+KGC.US,D,19951009,000000,22.701,22.701,22.0128,22.0128,8286.915792029,0
+KGC.US,D,19951010,000000,22.701,22.701,22.0128,22.3422,11775.174383661,0
+KGC.US,D,19951011,000000,22.0128,22.3422,22.0128,22.0666,20171.545797188,0
+KGC.US,D,19951012,000000,22.0128,22.3422,22.0128,22.3422,38815.827642086,0
+KGC.US,D,19951013,000000,22.0128,22.0666,21.655,22.0128,54950.813790423,0
+KGC.US,D,19951016,000000,22.0128,22.0128,22.0128,22.0128,120262.06248291,0
+KGC.US,D,19951017,000000,22.0128,22.0128,21.655,22.0128,145120.76395953,0
+KGC.US,D,19951018,000000,22.0128,22.0128,21.655,21.655,61384.144665138,0
+KGC.US,D,19951019,000000,20.9659,21.3237,20.6364,20.9659,58223.229988263,0
+KGC.US,D,19951020,000000,20.9659,20.9659,20.6364,20.9659,22785.182366579,0
+KGC.US,D,19951023,000000,19.9492,20.2776,19.5914,19.9492,88099.499908272,0
+KGC.US,D,19951024,000000,19.9492,20.2776,19.5914,19.9492,76974.921555191,0
+KGC.US,D,19951025,000000,19.9492,20.2776,19.5914,19.9492,71853.012238971,0
+KGC.US,D,19951026,000000,20.6364,20.6364,19.9492,19.9492,17445.3847571,0
+KGC.US,D,19951027,000000,19.9492,19.9492,18.2149,19.5914,111538.34715463,0
+KGC.US,D,19951030,000000,19.26,19.5914,18.9022,19.5914,49063.738073458,0
+KGC.US,D,19951031,000000,20.6364,21.655,19.9492,19.9492,23769.260010317,0
+KGC.US,D,19951101,000000,19.9492,19.9492,19.5914,19.9492,3052.4820051123,0
+KGC.US,D,19951102,000000,20.2776,21.3237,19.9492,21.3237,44375.559444293,0
+KGC.US,D,19951103,000000,21.655,22.701,21.655,22.0128,89839.537405154,0
+KGC.US,D,19951106,000000,22.3422,22.3422,22.0128,22.3422,42849.318441737,0
+KGC.US,D,19951107,000000,22.701,22.701,22.3422,22.4791,64655.537913244,0
+KGC.US,D,19951108,000000,22.3422,22.4791,22.3422,22.4791,14720.246666744,0
+KGC.US,D,19951109,000000,22.701,23.3882,22.701,23.0304,74249.783464836,0
+KGC.US,D,19951110,000000,23.7187,24.0765,23.0304,23.0304,224931.30217631,0
+KGC.US,D,19951113,000000,23.3882,23.3882,22.701,22.8369,114590.82915975,0
+KGC.US,D,19951114,000000,22.701,22.701,22.0128,22.0128,19733.7233112,0
+KGC.US,D,19951115,000000,22.0128,22.0128,22.0128,22.0128,15919.143754544,0
+KGC.US,D,19951116,000000,22.0128,22.0128,21.655,21.655,4251.3790929111,0
+KGC.US,D,19951117,000000,21.655,22.3422,21.655,22.3422,59640.015369322,0
+KGC.US,D,19951120,000000,22.0128,23.7187,22.0128,22.701,167581.67126056,0
+KGC.US,D,19951121,000000,23.0304,23.0304,22.701,23.0304,35545.457343713,0
+KGC.US,D,19951122,000000,23.0304,23.0304,22.701,22.701,7197.4743257272,0
+KGC.US,D,19951127,000000,23.0304,23.0304,22.701,23.0304,25512.3663564,0
+KGC.US,D,19951128,000000,23.3882,24.0765,23.3882,23.3882,56368.622121216,0
+KGC.US,D,19951129,000000,23.0304,23.3882,22.701,23.0304,10248.933381106,0
+KGC.US,D,19951130,000000,23.0304,23.0304,22.3422,22.701,12756.183178201,0
+KGC.US,D,19951201,000000,22.3422,22.3422,22.0128,22.0128,23331.437524329,0
+KGC.US,D,19951204,000000,22.0128,22.0128,22.0128,22.0128,7413.3167195203,0
+KGC.US,D,19951205,000000,22.3422,22.3422,22.0128,22.3422,17881.16134362,0
+KGC.US,D,19951206,000000,22.701,22.701,22.3422,22.3422,18971.625759655,0
+KGC.US,D,19951207,000000,22.701,22.701,22.3422,22.3422,9159.491914804,0
+KGC.US,D,19951208,000000,22.3422,22.701,22.0128,22.3422,4251.3790929111,0
+KGC.US,D,19951211,000000,22.3422,22.701,22.3422,22.3422,15373.911546526,0
+KGC.US,D,19951212,000000,22.3422,22.3422,22.0128,22.3422,3490.3044911002,0
+KGC.US,D,19951213,000000,22.0128,22.0128,21.655,21.655,237687.48535452,0
+KGC.US,D,19951214,000000,22.0128,22.0128,21.3237,21.3237,27366.974223448,0
+KGC.US,D,19951215,000000,21.655,21.655,21.3237,21.3237,26603.85372217,0
+KGC.US,D,19951218,000000,21.3237,21.655,21.3237,21.655,17773.75162159,0
+KGC.US,D,19951219,000000,21.3237,22.0128,21.3237,21.3237,8940.5806718101,0
+KGC.US,D,19951220,000000,21.3237,21.655,21.3237,21.655,3816.625456124,0
+KGC.US,D,19951221,000000,21.3237,21.3237,21.3237,21.3237,5016.5454936563,0
+KGC.US,D,19951222,000000,21.3237,21.3237,21.3237,21.3237,1855.6308167808,0
+KGC.US,D,19951226,000000,21.3237,21.655,21.3237,21.655,6869.1074612363,0
+KGC.US,D,19951227,000000,21.3237,21.655,21.3237,21.655,12320.40659168,0
+KGC.US,D,19951228,000000,21.3237,21.3237,21.3237,21.3237,18533.803273667,0
+KGC.US,D,19951229,000000,20.9659,20.9659,20.9659,20.9659,3490.3044911002,0
+KGC.US,D,19960102,000000,21.3237,22.3422,21.3237,22.0128,54842.38111866,0
+KGC.US,D,19960103,000000,22.701,23.3882,22.701,23.0304,301688.33543824,0
+KGC.US,D,19960104,000000,23.0304,23.7187,23.0304,23.3882,21804.173572041,0
+KGC.US,D,19960105,000000,23.7187,25.7823,23.7187,25.4518,84936.539331929,0
+KGC.US,D,19960108,000000,26.1391,26.1391,25.4518,25.4518,40669.4125594,0
+KGC.US,D,19960109,000000,25.4518,25.4518,24.4059,25.4518,46227.098462139,0
+KGC.US,D,19960110,000000,24.7627,26.1391,24.4059,24.4059,34998.179236229,0
+KGC.US,D,19960111,000000,24.0765,24.7627,24.0765,24.4059,50808.890319009,0
+KGC.US,D,19960112,000000,24.4059,24.7627,24.4059,24.7627,93548.753139248,0
+KGC.US,D,19960115,000000,24.4059,24.7627,23.7187,23.7187,16353.89739133,0
+KGC.US,D,19960116,000000,24.0765,24.7627,24.0765,24.7627,9594.2455515911,0
+KGC.US,D,19960117,000000,24.4059,24.7627,24.4059,24.7627,6977.5401329996,0
+KGC.US,D,19960118,000000,24.4059,24.7627,24.4059,24.4059,3270.3702983726,0
+KGC.US,D,19960119,000000,24.4059,24.7627,24.4059,24.7627,9377.3802080644,0
+KGC.US,D,19960122,000000,24.7627,25.4518,24.7627,25.4518,68471.140419634,0
+KGC.US,D,19960123,000000,25.4518,25.4518,24.4059,24.4059,36414.964617288,0
+KGC.US,D,19960124,000000,24.4059,24.7627,24.4059,24.7627,30202.590885033,0
+KGC.US,D,19960125,000000,25.0941,25.7823,25.0941,25.7823,29112.126468998,0
+KGC.US,D,19960126,000000,25.4518,25.4518,25.0941,25.4518,11229.942175644,0
+KGC.US,D,19960129,000000,25.0941,25.0941,24.7627,25.0941,14391.879802254,0
+KGC.US,D,19960130,000000,25.0941,25.0941,24.4059,24.7627,18209.528208111,0
+KGC.US,D,19960131,000000,25.0941,25.4518,24.6258,25.4518,86896.511021539,0
+KGC.US,D,19960201,000000,25.4518,26.4696,25.4518,26.4696,176739.1172759,0
+KGC.US,D,19960202,000000,27.5156,29.2204,27.5156,28.2047,211085.67753181,0
+KGC.US,D,19960205,000000,27.5156,27.8459,26.8273,27.8459,54514.014254168,0
+KGC.US,D,19960206,000000,27.8459,27.8459,26.8273,26.9652,99545.28447771,0
+KGC.US,D,19960207,000000,27.8459,28.2047,25.7823,26.1391,94638.19460555,0
+KGC.US,D,19960208,000000,25.0941,25.7823,24.4059,25.7823,115571.83795428,0
+KGC.US,D,19960209,000000,25.4518,25.4518,24.4059,24.7627,95510.770728325,0
+KGC.US,D,19960212,000000,25.0941,25.4518,25.0941,25.4518,35981.233930235,0
+KGC.US,D,19960213,000000,25.4518,25.7823,25.0941,25.7823,15590.776890052,0
+KGC.US,D,19960214,000000,25.7823,26.1391,25.0941,26.1391,38380.051055566,0
+KGC.US,D,19960215,000000,26.1391,26.1391,25.7823,26.1391,27149.085930187,0
+KGC.US,D,19960216,000000,26.1391,26.1391,25.4518,25.7823,18315.914980407,0
+KGC.US,D,19960220,000000,25.4518,26.4696,25.4518,25.4518,39687.380815128,0
+KGC.US,D,19960221,000000,25.0941,26.4696,25.0941,26.1391,71853.012238971,0
+KGC.US,D,19960222,000000,26.4696,26.4696,25.7823,25.7823,11122.532453614,0
+KGC.US,D,19960223,000000,25.7823,25.7823,25.0941,25.4518,37832.77294808,0
+KGC.US,D,19960226,000000,25.4518,25.7823,25.4518,25.7823,14173.991508992,0
+KGC.US,D,19960227,000000,25.7823,26.1391,25.7823,26.1391,18426.393551638,0
+KGC.US,D,19960228,000000,25.7823,25.7823,25.4518,25.7823,57131.742622494,0
+KGC.US,D,19960229,000000,25.7823,25.7823,25.4518,25.4518,63019.84128919,0
+KGC.US,D,19960301,000000,25.4518,25.4518,24.5154,25.0941,18752.714516661,0
+KGC.US,D,19960304,000000,24.7627,24.7627,23.7187,24.0765,66835.443795581,0
+KGC.US,D,19960305,000000,23.7187,24.0765,23.3882,24.0765,54406.604532138,0
+KGC.US,D,19960306,000000,24.0765,24.0765,23.7187,24.0765,4034.5137493844,0
+KGC.US,D,19960307,000000,23.7187,24.4059,23.7187,24.4059,17227.496463838,0
+KGC.US,D,19960308,000000,24.4059,24.4059,23.3882,23.3882,34561.379699974,0
+KGC.US,D,19960311,000000,23.3882,23.3882,23.0304,23.0304,40558.933988169,0
+KGC.US,D,19960312,000000,23.0304,23.0304,22.701,22.701,21152.554591727,0
+KGC.US,D,19960313,000000,22.4518,23.3882,22.3422,23.3882,47863.818035926,0
+KGC.US,D,19960314,000000,23.0304,23.7187,23.0304,23.3882,41213.621817684,0
+KGC.US,D,19960315,000000,23.3882,23.3882,23.3882,23.3882,2507.2497970946,0
+KGC.US,D,19960318,000000,23.0304,23.3882,22.701,23.0304,58113.774366766,0
+KGC.US,D,19960319,000000,23.0304,23.0304,22.3422,22.3422,15045.544682035,0
+KGC.US,D,19960320,000000,22.3422,22.3422,22.0128,22.0128,36197.076324027,0
+KGC.US,D,19960321,000000,21.655,22.3422,21.655,22.0128,42085.174990725,0
+KGC.US,D,19960322,000000,22.3422,23.0304,22.3422,22.701,17553.817428863,0
+KGC.US,D,19960325,000000,22.701,23.3882,22.701,23.0304,12756.183178201,0
+KGC.US,D,19960326,000000,24.0765,24.4059,23.3882,23.7187,79484.217251752,0
+KGC.US,D,19960327,000000,24.0765,24.0765,23.0304,23.0304,44921.814602045,0
+KGC.US,D,19960328,000000,23.0304,23.0304,22.3422,22.701,17662.250100626,0
+KGC.US,D,19960329,000000,23.0304,23.0304,22.3422,22.3422,24639.790233626,0
+KGC.US,D,19960401,000000,22.701,23.0304,22.701,23.0304,12209.928020449,0
+KGC.US,D,19960402,000000,23.0304,23.0304,22.3422,22.3422,7742.7065337449,0
+KGC.US,D,19960403,000000,22.3422,23.0304,22.3422,22.4791,26933.243536395,0
+KGC.US,D,19960404,000000,22.701,22.701,22.0128,22.3422,21478.87555675,0
+KGC.US,D,19960408,000000,22.0128,23.0304,22.0128,22.701,91258.36868568,0
+KGC.US,D,19960409,000000,22.701,22.701,22.3422,22.701,44046.169630069,0
+KGC.US,D,19960410,000000,22.701,23.0304,22.701,23.0304,50699.434697511,0
+KGC.US,D,19960411,000000,23.0304,23.7187,23.0304,23.3882,37069.652446802,0
+KGC.US,D,19960412,000000,23.3882,23.3882,22.701,23.0304,27257.518601951,0
+KGC.US,D,19960415,000000,23.0304,23.3882,23.0304,23.3882,31729.854837323,0
+KGC.US,D,19960416,000000,23.4419,23.4419,23.3882,23.3882,13189.913865254,0
+KGC.US,D,19960417,000000,23.0304,23.0304,23.0304,23.0304,8178.4831202656,0
+KGC.US,D,19960418,000000,23.0304,23.0304,22.3422,22.3422,9703.7011730882,0
+KGC.US,D,19960419,000000,22.701,22.701,22.3422,22.3422,6432.3079249819,0
+KGC.US,D,19960422,000000,22.701,22.701,22.3422,22.3422,6105.9869599582,0
+KGC.US,D,19960423,000000,22.3422,23.0304,22.3422,23.0304,8503.7811355557,0
+KGC.US,D,19960424,000000,22.701,23.0304,22.701,23.0304,1960.9946393432,0
+KGC.US,D,19960425,000000,23.0304,24.0765,23.0304,23.7187,44812.358980547,0
+KGC.US,D,19960426,000000,23.7187,23.7187,23.3882,23.7187,60621.024163859,0
+KGC.US,D,19960429,000000,23.7187,23.7187,23.3882,23.7187,9594.2455515911,0
+KGC.US,D,19960430,000000,23.7187,24.0765,23.7187,24.0765,7522.7723410173,0
+KGC.US,D,19960501,000000,24.0765,24.4059,24.0765,24.0765,66399.667209061,0
+KGC.US,D,19960502,000000,24.4059,24.4059,24.0765,24.4059,67054.355038576,0
+KGC.US,D,19960503,000000,24.4059,24.4059,24.0765,24.0765,13302.438335952,0
+KGC.US,D,19960506,000000,24.0765,24.7627,24.0765,24.4059,43502.983321518,0
+KGC.US,D,19960507,000000,24.4059,25.0941,24.4059,25.0941,39906.292058121,0
+KGC.US,D,19960508,000000,25.4518,25.4518,24.7627,25.0941,29656.335727282,0
+KGC.US,D,19960509,000000,25.4518,25.4518,24.4059,24.7627,40014.724729885,0
+KGC.US,D,19960510,000000,24.4059,24.4059,24.4059,24.4059,653.66487978108,0
+KGC.US,D,19960513,000000,24.4059,24.4059,24.0765,24.0765,25077.612719614,0
+KGC.US,D,19960514,000000,24.0765,24.4059,23.7187,24.4059,22350.428729792,0
+KGC.US,D,19960515,000000,24.7627,24.7627,24.4059,24.7627,12537.271935206,0
+KGC.US,D,19960516,000000,24.4059,24.4059,23.7187,23.7187,20388.411140715,0
+KGC.US,D,19960517,000000,24.0765,24.0765,23.7187,24.0765,5560.7547519405,0
+KGC.US,D,19960520,000000,23.7187,23.7187,23.3882,23.7187,15373.911546526,0
+KGC.US,D,19960521,000000,23.7187,23.7187,23.0304,23.7187,17773.75162159,0
+KGC.US,D,19960522,000000,23.7187,24.0765,23.7187,23.7187,8612.2138073191,0
+KGC.US,D,19960523,000000,24.0765,24.0765,23.7187,24.0765,4907.0898721594,0
+KGC.US,D,19960524,000000,24.0765,24.0765,23.7187,24.0765,12756.183178201,0
+KGC.US,D,19960528,000000,24.0765,24.4059,24.0765,24.4059,35436.001722216,0
+KGC.US,D,19960529,000000,24.0765,24.4059,24.0765,24.0765,17445.3847571,0
+KGC.US,D,19960530,000000,24.4059,24.4059,24.0765,24.4059,11557.286090401,0
+KGC.US,D,19960531,000000,24.4059,24.7627,24.0765,24.7627,48081.706329186,0
+KGC.US,D,19960603,000000,24.7627,24.7627,24.4059,24.7627,15700.232511549,0
+KGC.US,D,19960604,000000,24.4059,24.4059,23.6336,23.6336,9267.9245865674,0
+KGC.US,D,19960605,000000,24.0765,24.0765,23.0304,23.0304,40887.30085266,0
+KGC.US,D,19960606,000000,23.3882,23.3882,22.0128,22.0128,235508.60242191,0
+KGC.US,D,19960607,000000,22.3422,22.701,22.0128,22.701,22678.795594283,0
+KGC.US,D,19960610,000000,22.3422,22.3422,22.0128,22.3422,23115.595130537,0
+KGC.US,D,19960611,000000,22.0128,22.0128,21.3237,22.0128,24313.469268602,0
+KGC.US,D,19960612,000000,22.0128,22.0128,21.655,21.655,48954.282451961,0
+KGC.US,D,19960613,000000,21.655,21.655,20.9659,21.3237,25840.733220892,0
+KGC.US,D,19960614,000000,21.3237,21.3237,20.9659,21.3237,32927.728975389,0
+KGC.US,D,19960617,000000,20.9659,21.3237,20.9659,21.3237,12320.40659168,0
+KGC.US,D,19960618,000000,21.3237,21.3237,21.3237,21.3237,2835.6166615855,0
+KGC.US,D,19960619,000000,20.9659,21.3237,20.9659,20.9659,13956.103215732,0
+KGC.US,D,19960620,000000,21.0763,21.3237,21.0763,21.3237,9703.7011730882,0
+KGC.US,D,19960621,000000,20.9659,21.3237,20.9659,20.9659,1307.3297595621,0
+KGC.US,D,19960624,000000,20.9659,21.3237,20.6364,20.9659,121460.95957071,0
+KGC.US,D,19960625,000000,21.3237,21.3237,20.6364,20.9659,48192.184900417,0
+KGC.US,D,19960626,000000,20.9659,20.9659,20.6364,20.6364,764.14345101168,0
+KGC.US,D,19960627,000000,20.6364,20.6364,20.2776,20.2776,29765.791348779,0
+KGC.US,D,19960628,000000,20.2776,20.6364,20.2776,20.6364,12864.615849964,0
+KGC.US,D,19960701,000000,20.6364,20.9659,20.6364,20.9659,32165.631423844,0
+KGC.US,D,19960702,000000,20.9659,20.9659,20.6364,20.9659,15919.143754544,0
+KGC.US,D,19960703,000000,20.9659,20.9659,20.2776,20.2776,50372.090782755,0
+KGC.US,D,19960705,000000,20.6364,20.6364,20.2776,20.6364,8069.0274987686,0
+KGC.US,D,19960708,000000,20.9659,20.9659,20.2776,20.6364,24094.558025608,0
+KGC.US,D,19960709,000000,20.9659,20.9659,19.9492,20.6364,11557.286090401,0
+KGC.US,D,19960710,000000,20.9659,21.3237,20.6364,20.9659,14173.991508992,0
+KGC.US,D,19960711,000000,20.6364,20.9659,20.6364,20.6364,22678.795594283,0
+KGC.US,D,19960712,000000,20.9659,20.9659,20.2776,20.6364,18099.049636881,0
+KGC.US,D,19960715,000000,20.2776,20.6364,19.9492,19.9492,11995.10857639,0
+KGC.US,D,19960716,000000,19.9492,19.9492,19.26,19.26,5996.5313384611,0
+KGC.US,D,19960717,000000,19.5914,19.5914,19.26,19.26,3816.625456124,0
+KGC.US,D,19960718,000000,19.5914,19.9492,19.5914,19.9492,15919.143754544,0
+KGC.US,D,19960719,000000,19.9492,20.2776,19.9492,20.2776,1855.6308167808,0
+KGC.US,D,19960722,000000,20.2776,20.2776,19.9492,19.9492,5342.8664586801,0
+KGC.US,D,19960723,000000,19.9492,19.9492,19.5914,19.5914,3925.0581278873,0
+KGC.US,D,19960724,000000,19.26,19.5914,19.26,19.5914,17334.906185869,0
+KGC.US,D,19960725,000000,19.26,19.26,18.9022,18.9022,11122.532453614,0
+KGC.US,D,19960726,000000,19.26,19.5914,18.9022,19.5914,15483.367168022,0
+KGC.US,D,19960729,000000,19.5914,19.5914,19.26,19.26,4034.5137493844,0
+KGC.US,D,19960730,000000,19.5914,19.5914,19.26,19.26,9267.9245865674,0
+KGC.US,D,19960731,000000,19.5914,19.9492,19.26,19.9492,5778.6430452008,0
+KGC.US,D,19960801,000000,19.9492,19.9492,19.5914,19.9492,19299.992624147,0
+KGC.US,D,19960802,000000,19.9492,20.2776,19.9492,20.2776,18315.914980407,0
+KGC.US,D,19960805,000000,20.9659,21.3237,20.6364,20.9659,35762.322687241,0
+KGC.US,D,19960806,000000,20.9659,20.9659,20.6364,20.9659,18209.528208111,0
+KGC.US,D,19960807,000000,20.9659,20.9659,20.9659,20.9659,4797.6342506624,0
+KGC.US,D,19960808,000000,20.9659,20.9659,20.6364,20.9659,5016.5454936563,0
+KGC.US,D,19960809,000000,20.9659,20.9659,20.6364,20.6364,9377.3802080644,0
+KGC.US,D,19960812,000000,20.2776,20.6364,20.2776,20.6364,13956.103215732,0
+KGC.US,D,19960813,000000,20.2776,20.2776,20.2776,20.2776,22024.107764768,0
+KGC.US,D,19960814,000000,19.9492,20.2776,19.9492,20.2776,3160.9146768757,0
+KGC.US,D,19960815,000000,20.0039,20.0039,20.0039,20.0039,433.73068705348,0
+KGC.US,D,19960816,000000,20.2776,20.2776,19.9492,19.9492,11339.397797141,0
+KGC.US,D,19960819,000000,19.9492,20.2776,19.9492,20.2776,7086.9957544966,0
+KGC.US,D,19960820,000000,20.6364,20.9659,20.6364,20.9659,10138.454809876,0
+KGC.US,D,19960821,000000,20.9659,20.9659,20.7732,20.7732,13189.913865254,0
+KGC.US,D,19960822,000000,20.9659,21.3237,20.9659,21.3237,8395.3484637924,0
+KGC.US,D,19960823,000000,21.655,22.3422,21.655,22.3422,21369.419935253,0
+KGC.US,D,19960826,000000,22.0128,22.701,22.0128,22.701,5452.3220801771,0
+KGC.US,D,19960827,000000,22.701,23.0304,22.701,22.701,12537.271935206,0
+KGC.US,D,19960828,000000,22.701,22.701,22.701,22.701,2835.6166615855,0
+KGC.US,D,19960829,000000,22.701,22.701,21.9581,22.0128,14391.879802254,0
+KGC.US,D,19960830,000000,21.655,21.655,21.3237,21.655,11557.286090401,0
+KGC.US,D,19960903,000000,21.655,22.0128,21.3237,21.655,7086.9957544966,0
+KGC.US,D,19960904,000000,21.3237,21.3237,21.3237,21.3237,653.66487978108,0
+KGC.US,D,19960905,000000,21.3237,21.3237,21.3237,21.3237,4797.6342506624,0
+KGC.US,D,19960906,000000,21.3237,21.3237,21.3237,21.3237,1089.4414663018,0
+KGC.US,D,19960909,000000,20.9659,20.9659,19.9492,20.2776,56041.278206458,0
+KGC.US,D,19960910,000000,19.9492,20.2776,19.9492,20.2776,5231.3649377159,0
+KGC.US,D,19960911,000000,20.6364,20.6364,20.2776,20.2776,6977.5401329996,0
+KGC.US,D,19960912,000000,19.9492,20.2776,19.8924,20.2776,146974.34887684,0
+KGC.US,D,19960913,000000,20.2776,20.9659,20.2776,20.2776,5669.1874237038,0
+KGC.US,D,19960916,000000,20.2776,20.2776,20.2776,20.2776,1416.7853810592,0
+KGC.US,D,19960917,000000,20.2776,20.6364,20.2776,20.6364,3816.625456124,0
+KGC.US,D,19960918,000000,20.2776,20.2776,20.2776,20.2776,5231.3649377159,0
+KGC.US,D,19960919,000000,20.2776,20.2776,19.9492,19.9492,42739.86282024,0
+KGC.US,D,19960920,000000,20.2776,20.2776,19.9492,19.9492,25404.956634371,0
+KGC.US,D,19960923,000000,19.5914,19.9492,19.5914,19.9492,6214.4196317215,0
+KGC.US,D,19960924,000000,20.2776,20.2776,19.9492,20.2776,15045.544682035,0
+KGC.US,D,19960925,000000,20.2776,20.2776,20.2776,20.2776,110.4785712306,0
+KGC.US,D,19960926,000000,19.9492,19.9492,19.5914,19.9492,12756.183178201,0
+KGC.US,D,19960927,000000,19.9492,19.9492,19.9492,19.9492,1960.9946393432,0
+KGC.US,D,19960930,000000,19.5914,19.5914,18.5737,18.5737,18099.049636881,0
+KGC.US,D,19961001,000000,18.9022,19.26,18.9022,19.26,11882.584105692,0
+KGC.US,D,19961002,000000,19.26,19.9492,19.26,19.9492,27149.085930187,0
+KGC.US,D,19961003,000000,19.5914,19.9492,19.5914,19.5914,9812.1338448515,0
+KGC.US,D,19961004,000000,19.9492,20.6364,19.5914,20.6364,21697.786799743,0
+KGC.US,D,19961007,000000,20.6364,20.6364,20.2776,20.6364,20282.024368418,0
+KGC.US,D,19961008,000000,20.6364,20.9659,20.6364,20.6364,12648.77345617,0
+KGC.US,D,19961009,000000,20.6364,20.9659,20.2776,20.9659,8395.3484637924,0
+KGC.US,D,19961010,000000,20.6364,21.3237,20.6364,21.3237,2290.3844535678,0
+KGC.US,D,19961011,000000,21.3237,21.3237,20.6364,20.6364,7742.7065337449,0
+KGC.US,D,19961014,000000,20.6364,20.6364,19.9492,20.2776,22024.107764768,0
+KGC.US,D,19961015,000000,20.6364,20.9659,20.6364,20.9659,6105.9869599582,0
+KGC.US,D,19961016,000000,20.6364,20.9659,20.6364,20.9659,547.27810748494,0
+KGC.US,D,19961017,000000,20.6364,20.6364,19.9492,20.2776,12209.928020449,0
+KGC.US,D,19961018,000000,20.2776,20.2776,20.2776,20.2776,8069.0274987686,0
+KGC.US,D,19961021,000000,20.2776,20.9659,20.2776,20.9659,3596.6912633963,0
+KGC.US,D,19961022,000000,20.9659,21.3237,20.9659,21.3237,2726.1610400885,0
+KGC.US,D,19961023,000000,21.3237,21.3237,21.3237,21.3237,219.9341927276,0
+KGC.US,D,19961024,000000,20.6364,20.9659,20.6364,20.6364,32818.273353892,0
+KGC.US,D,19961025,000000,20.6364,20.6364,20.6364,20.6364,764.14345101168,0
+KGC.US,D,19961028,000000,20.6364,20.6364,20.2776,20.2776,4907.0898721594,0
+KGC.US,D,19961029,000000,20.2776,20.2776,19.5914,19.5914,20607.322383709,0
+KGC.US,D,19961030,000000,19.5914,19.9492,19.5914,19.9492,31944.674281383,0
+KGC.US,D,19961031,000000,20.2776,20.2776,19.9492,19.9492,19080.058431419,0
+KGC.US,D,19961101,000000,19.9492,19.9492,19.5914,19.5914,6322.8523034849,0
+KGC.US,D,19961104,000000,19.9492,20.2776,19.9492,20.2776,21152.554591727,0
+KGC.US,D,19961105,000000,19.9492,20.2776,19.9492,20.2776,4141.923471414,0
+KGC.US,D,19961106,000000,19.9492,19.9492,19.9492,19.9492,2617.7283683252,0
+KGC.US,D,19961107,000000,20.2776,20.2776,19.9492,19.9492,44046.169630069,0
+KGC.US,D,19961108,000000,19.9492,20.2776,19.9492,20.2776,15373.911546526,0
+KGC.US,D,19961111,000000,20.2776,20.9659,20.2776,20.9659,41323.07743918,0
+KGC.US,D,19961112,000000,20.9659,21.655,20.9659,21.3237,79701.082595279,0
+KGC.US,D,19961113,000000,21.655,22.701,21.655,22.3422,66072.323294303,0
+KGC.US,D,19961114,000000,21.3237,21.3237,20.6364,20.9659,70869.957544966,0
+KGC.US,D,19961115,000000,20.9659,20.9659,20.6364,20.9659,13956.103215732,0
+KGC.US,D,19961118,000000,20.9659,20.9659,20.6364,20.6364,9920.5665166149,0
+KGC.US,D,19961119,000000,20.6364,20.6364,20.2776,20.6364,8178.4831202656,0
+KGC.US,D,19961120,000000,20.6364,20.9659,20.6364,20.9659,27912.206431465,0
+KGC.US,D,19961121,000000,20.6364,20.9659,20.6364,20.9659,13410.871007716,0
+KGC.US,D,19961122,000000,20.6364,20.9659,20.2776,20.6364,9703.7011730882,0
+KGC.US,D,19961125,000000,20.2776,20.6364,20.2776,20.2776,17881.16134362,0
+KGC.US,D,19961126,000000,20.2776,20.2776,19.26,19.9492,38488.483727329,0
+KGC.US,D,19961127,000000,19.9492,19.9492,19.26,19.5914,7632.2279625143,0
+KGC.US,D,19961129,000000,19.26,19.5914,18.9022,19.26,6432.3079249819,0
+KGC.US,D,19961202,000000,19.26,19.26,18.5737,18.9022,9594.2455515911,0
+KGC.US,D,19961203,000000,18.9022,18.9022,18.2149,18.5737,32490.929439134,0
+KGC.US,D,19961204,000000,18.9022,19.26,18.5737,19.26,30747.823093051,0
+KGC.US,D,19961205,000000,18.9022,19.5914,18.9022,19.26,51681.466441783,0
+KGC.US,D,19961206,000000,18.5737,19.26,18.5737,19.26,11339.397797141,0
+KGC.US,D,19961209,000000,19.5914,19.5914,18.9022,18.9022,13410.871007716,0
+KGC.US,D,19961210,000000,19.26,20.2776,19.26,19.9492,16790.696927585,0
+KGC.US,D,19961211,000000,19.9492,19.9492,19.5914,19.9492,22350.428729792,0
+KGC.US,D,19961212,000000,19.5914,19.5914,19.26,19.5914,4907.0898721594,0
+KGC.US,D,19961213,000000,19.5914,19.9492,19.5914,19.9492,10357.36605287,0
+KGC.US,D,19961216,000000,19.5914,19.9492,19.5914,19.9492,8503.7811355557,0
+KGC.US,D,19961217,000000,19.5914,19.5914,18.9022,19.5914,28893.215226004,0
+KGC.US,D,19961218,000000,19.26,19.26,19.26,19.26,11666.741711898,0
+KGC.US,D,19961219,000000,19.5914,19.5914,19.26,19.5914,24966.111198649,0
+KGC.US,D,19961220,000000,19.26,19.5914,19.26,19.5914,9377.3802080644,0
+KGC.US,D,19961223,000000,19.26,19.5914,19.26,19.5914,1307.3297595621,0
+KGC.US,D,19961226,000000,19.26,19.5914,19.26,19.5914,3270.3702983726,0
+KGC.US,D,19961227,000000,19.26,19.26,19.26,19.26,4141.923471414,0
+KGC.US,D,19961230,000000,19.26,19.26,18.9022,19.26,65855.457950776,0
+KGC.US,D,19961231,000000,19.5914,19.5914,19.26,19.5914,51137.2571835,0
+KGC.US,D,19970102,000000,19.5914,19.5914,19.26,19.5914,7086.9957544966,0
+KGC.US,D,19970103,000000,18.9022,18.9022,18.5737,18.9022,8503.7811355557,0
+KGC.US,D,19970106,000000,19.26,19.26,17.8855,17.8855,21369.419935253,0
+KGC.US,D,19970107,000000,18.2149,18.2149,18.2149,18.2149,4251.3790929111,0
+KGC.US,D,19970108,000000,18.2149,18.2149,17.5268,17.8855,9159.491914804,0
+KGC.US,D,19970109,000000,18.2149,18.2149,17.8855,18.2149,53099.274772576,0
+KGC.US,D,19970110,000000,18.5737,18.5737,18.2149,18.5737,13956.103215732,0
+KGC.US,D,19970113,000000,18.2149,18.9022,18.2149,18.9022,10902.598260886,0
+KGC.US,D,19970114,000000,18.9022,18.9022,18.2149,18.2149,26167.054185915,0
+KGC.US,D,19970115,000000,18.5737,18.5737,18.2149,18.5737,18971.625759655,0
+KGC.US,D,19970116,000000,18.9022,19.26,18.9022,19.26,8940.5806718101,0
+KGC.US,D,19970120,000000,19.26,19.26,18.9022,18.9022,1960.9946393432,0
+KGC.US,D,19970121,000000,19.26,19.5914,18.9022,19.5914,12864.615849964,0
+KGC.US,D,19970122,000000,19.26,19.26,18.9022,18.9022,3160.9146768757,0
+KGC.US,D,19970123,000000,18.5737,18.9022,18.5737,18.9022,4359.8117646744,0
+KGC.US,D,19970124,000000,19.26,19.26,18.5737,18.9022,3706.1468848934,0
+KGC.US,D,19970127,000000,19.26,19.26,18.9022,19.26,9594.2455515911,0
+KGC.US,D,19970128,000000,18.9022,19.26,18.9022,18.9022,8178.4831202656,0
+KGC.US,D,19970129,000000,18.9022,19.26,18.9022,19.26,8612.2138073191,0
+KGC.US,D,19970130,000000,18.9022,18.9022,18.9022,18.9022,3379.8259198696,0
+KGC.US,D,19970131,000000,18.5737,18.9022,18.2149,18.5737,24860.747376086,0
+KGC.US,D,19970203,000000,18.9022,19.26,18.5737,18.5737,24422.924890099,0
+KGC.US,D,19970204,000000,18.9022,18.9022,18.5737,18.9022,1743.1063460829,0
+KGC.US,D,19970205,000000,18.5737,18.5737,18.5737,18.5737,6322.8523034849,0
+KGC.US,D,19970206,000000,18.2149,18.2149,17.8855,18.2149,11995.10857639,0
+KGC.US,D,19970207,000000,17.8855,18.5737,17.8855,18.5737,40887.30085266,0
+KGC.US,D,19970210,000000,18.5737,18.5737,18.2149,18.5737,23552.394666792,0
+KGC.US,D,19970211,000000,18.2149,18.2149,17.8855,18.2149,7413.3167195203,0
+KGC.US,D,19970212,000000,18.2149,18.5737,17.8855,18.5737,27692.272238737,0
+KGC.US,D,19970213,000000,18.2149,18.2149,18.2149,18.2149,19626.31358917,0
+KGC.US,D,19970214,000000,18.2149,18.5737,18.2149,18.5737,8395.3484637924,0
+KGC.US,D,19970218,000000,18.5737,18.5737,18.2149,18.5737,30417.410329093,0
+KGC.US,D,19970219,000000,18.5737,19.26,18.5737,18.9022,19953.657503927,0
+KGC.US,D,19970220,000000,19.26,19.5914,18.9022,19.5914,78175.864542456,0
+KGC.US,D,19970221,000000,19.5914,19.9492,19.5914,19.9492,32927.728975389,0
+KGC.US,D,19970224,000000,19.9492,19.9492,19.5914,19.5914,15156.023253265,0
+KGC.US,D,19970225,000000,19.26,19.5914,19.26,19.5914,17553.817428863,0
+KGC.US,D,19970226,000000,19.26,19.5914,19.26,19.5914,6105.9869599582,0
+KGC.US,D,19970227,000000,20.2776,20.2776,19.26,19.5914,65417.635464788,0
+KGC.US,D,19970228,000000,19.26,19.9492,19.26,19.9492,84827.083710433,0
+KGC.US,D,19970303,000000,19.5914,19.9492,19.26,19.9492,3379.8259198696,0
+KGC.US,D,19970304,000000,19.5914,19.5914,19.26,19.5914,3925.0581278873,0
+KGC.US,D,19970305,000000,19.26,19.26,18.5737,19.26,21914.652143271,0
+KGC.US,D,19970306,000000,19.5914,19.5914,19.26,19.5914,33907.714820193,0
+KGC.US,D,19970307,000000,19.5914,19.5914,19.26,19.26,6105.9869599582,0
+KGC.US,D,19970310,000000,19.5914,19.5914,18.9022,18.9022,7957.5259778044,0
+KGC.US,D,19970311,000000,19.26,19.26,18.9022,19.26,14391.879802254,0
+KGC.US,D,19970312,000000,19.26,19.26,18.9022,19.26,15483.367168022,0
+KGC.US,D,19970313,000000,18.9022,19.26,18.9022,19.26,9485.8128798278,0
+KGC.US,D,19970314,000000,19.26,19.26,18.9022,19.26,5778.6430452008,0
+KGC.US,D,19970317,000000,19.26,19.26,18.9022,19.26,2072.4961603075,0
+KGC.US,D,19970318,000000,18.9022,18.9022,18.2149,18.2149,13847.67054397,0
+KGC.US,D,19970319,000000,18.5737,18.5737,18.2149,18.2149,104778.69531489,0
+KGC.US,D,19970320,000000,18.5737,18.5737,18.2149,18.2149,8503.7811355557,0
+KGC.US,D,19970321,000000,17.8855,18.2149,17.8855,18.2149,4034.5137493844,0
+KGC.US,D,19970324,000000,18.2149,18.2149,17.8855,18.2149,3270.3702983726,0
+KGC.US,D,19970325,000000,17.8855,18.2149,17.8855,18.2149,7852.1621552419,0
+KGC.US,D,19970326,000000,17.8855,18.5737,17.8855,18.2149,16463.353012828,0
+KGC.US,D,19970327,000000,17.8855,18.2149,17.5268,17.8855,5342.8664586801,0
+KGC.US,D,19970331,000000,17.8855,18.5737,17.8855,18.5737,39906.292058121,0
+KGC.US,D,19970401,000000,18.2149,18.5737,18.2149,18.5737,19626.31358917,0
+KGC.US,D,19970402,000000,18.5737,18.5737,18.5737,18.5737,6542.7864962125,0
+KGC.US,D,19970403,000000,18.2149,18.5737,18.2149,18.5737,4907.0898721594,0
+KGC.US,D,19970404,000000,18.2149,18.2149,18.2149,18.2149,219.9341927276,0
+KGC.US,D,19970407,000000,18.2149,18.2149,17.5268,17.8855,3596.6912633963,0
+KGC.US,D,19970408,000000,17.8855,18.2149,17.5268,17.8855,10574.231396396,0
+KGC.US,D,19970409,000000,17.5268,17.8855,17.5268,17.5268,4907.0898721594,0
+KGC.US,D,19970410,000000,17.5268,17.8855,17.5268,17.8855,3052.4820051123,0
+KGC.US,D,19970411,000000,17.5268,17.8855,17.5268,17.8855,3816.625456124,0
+KGC.US,D,19970414,000000,17.5268,17.8855,16.8396,17.1973,12648.77345617,0
+KGC.US,D,19970415,000000,16.1504,16.1504,15.8209,15.8209,30092.112313803,0
+KGC.US,D,19970416,000000,15.463,16.1504,15.1337,16.1504,10684.709967627,0
+KGC.US,D,19970417,000000,15.8209,16.1504,15.8209,15.8209,13189.913865254,0
+KGC.US,D,19970418,000000,15.8209,16.1504,15.8209,16.1504,8940.5806718101,0
+KGC.US,D,19970421,000000,16.1504,16.1504,16.1504,16.1504,14173.991508992,0
+KGC.US,D,19970422,000000,16.1504,16.1504,15.8209,16.1504,10684.709967627,0
+KGC.US,D,19970423,000000,15.8209,15.8209,15.8209,15.8209,18752.714516661,0
+KGC.US,D,19970424,000000,15.463,15.8209,15.463,15.8209,6542.7864962125,0
+KGC.US,D,19970425,000000,15.8209,15.8209,15.1337,15.463,9377.3802080644,0
+KGC.US,D,19970428,000000,15.1337,15.1337,14.7749,15.1337,3052.4820051123,0
+KGC.US,D,19970429,000000,14.7749,15.1337,14.4455,14.7749,5231.3649377159,0
+KGC.US,D,19970430,000000,14.4455,15.1337,14.4455,15.1337,38160.116862838,0
+KGC.US,D,19970501,000000,15.1337,15.1337,14.4455,14.7749,4688.1786291654,0
+KGC.US,D,19970502,000000,14.7749,15.1337,14.7749,15.1337,11882.584105692,0
+KGC.US,D,19970505,000000,14.7749,15.1337,14.7749,15.1337,11122.532453614,0
+KGC.US,D,19970506,000000,15.463,15.463,14.7749,15.1337,14391.879802254,0
+KGC.US,D,19970507,000000,15.463,15.463,15.1337,15.463,14065.558837229,0
+KGC.US,D,19970508,000000,16.1504,16.1504,15.8209,15.8209,14609.768095514,0
+KGC.US,D,19970509,000000,15.8209,16.5101,15.8209,16.5101,6650.1962182422,0
+KGC.US,D,19970512,000000,16.5101,17.1973,16.5101,16.8396,66290.211587564,0
+KGC.US,D,19970513,000000,16.8396,17.1973,16.5101,16.5101,30747.823093051,0
+KGC.US,D,19970514,000000,16.5101,17.1973,16.5101,16.8396,30417.410329093,0
+KGC.US,D,19970515,000000,16.8396,16.8396,16.8396,16.8396,1636.7195737867,0
+KGC.US,D,19970516,000000,16.8396,16.8396,16.5101,16.8396,2290.3844535678,0
+KGC.US,D,19970519,000000,16.5101,16.5101,16.1504,16.5101,2726.1610400885,0
+KGC.US,D,19970520,000000,16.5101,16.8396,16.5101,16.5101,15263.432975295,0
+KGC.US,D,19970521,000000,16.5101,16.5101,16.5101,16.5101,1089.4414663018,0
+KGC.US,D,19970522,000000,16.8396,16.8396,16.5101,16.5101,6977.5401329996,0
+KGC.US,D,19970523,000000,16.1504,16.5101,16.1504,16.5101,4472.3362353723,0
+KGC.US,D,19970527,000000,16.5101,16.5101,16.1504,16.1504,11557.286090401,0
+KGC.US,D,19970528,000000,16.1504,16.5101,16.1504,16.5101,2290.3844535678,0
+KGC.US,D,19970529,000000,16.1504,16.1504,15.8209,16.1504,6977.5401329996,0
+KGC.US,D,19970530,000000,16.5101,16.5101,16.5101,16.5101,4472.3362353723,0
+KGC.US,D,19970602,000000,16.1504,16.1504,16.1504,16.1504,2072.4961603075,0
+KGC.US,D,19970603,000000,16.1504,16.1504,15.8209,16.1504,3925.0581278873,0
+KGC.US,D,19970604,000000,15.8209,16.1504,15.8209,16.1504,2945.0722830825,0
+KGC.US,D,19970605,000000,15.8209,16.1504,15.8209,16.1504,5996.5313384611,0
+KGC.US,D,19970606,000000,15.8209,15.8209,15.8209,15.8209,265380.78054298,0
+KGC.US,D,19970609,000000,16.1504,16.1504,15.463,15.8209,12320.40659168,0
+KGC.US,D,19970610,000000,15.8209,15.8209,15.1337,15.463,17773.75162159,0
+KGC.US,D,19970611,000000,15.463,15.463,15.463,15.463,547.27810748494,0
+KGC.US,D,19970612,000000,15.1337,15.463,14.7749,14.7749,24313.469268602,0
+KGC.US,D,19970613,000000,14.7749,15.463,14.7749,15.1337,12537.271935206,0
+KGC.US,D,19970616,000000,15.1337,15.463,15.1337,15.463,1307.3297595621,0
+KGC.US,D,19970617,000000,15.1337,15.1337,15.1337,15.1337,2400.8630247984,0
+KGC.US,D,19970618,000000,15.1337,15.1337,14.0867,14.0867,4576.6771082011,0
+KGC.US,D,19970619,000000,14.4455,14.4455,13.7583,13.7583,17881.16134362,0
+KGC.US,D,19970620,000000,13.7583,13.7583,12.7122,12.7122,15045.544682035,0
+KGC.US,D,19970623,000000,12.7122,12.7122,12.3829,12.3829,40558.933988169,0
+KGC.US,D,19970624,000000,12.7122,12.7122,12.0241,12.0241,209994.19016604,0
+KGC.US,D,19970625,000000,12.0241,12.3829,11.8588,12.0241,51244.666905529,0
+KGC.US,D,19970626,000000,12.0241,12.9069,12.0241,12.7122,38705.349070856,0
+KGC.US,D,19970627,000000,12.3829,12.3829,12.2157,12.3829,5124.9781654197,0
+KGC.US,D,19970630,000000,12.3829,12.3829,11.8588,12.3829,18426.393551638,0
+KGC.US,D,19970701,000000,12.3829,12.3829,12.0241,12.0241,5778.6430452008,0
+KGC.US,D,19970702,000000,11.8588,11.8588,11.8588,11.8588,871.55317304144,0
+KGC.US,D,19970703,000000,12.2157,12.2157,12.2157,12.2157,4141.923471414,0
+KGC.US,D,19970707,000000,11.5294,11.5294,10.1541,10.4824,111864.66811966,0
+KGC.US,D,19970708,000000,10.6476,10.6476,9.7952,9.9614,77303.288419682,0
+KGC.US,D,19970709,000000,9.9614,10.6476,9.27319,10.4824,224168.18167503,0
+KGC.US,D,19970710,000000,10.8412,11.0054,10.6476,11.0054,50808.890319009,0
+KGC.US,D,19970711,000000,11.3369,11.6937,11.3369,11.5294,24094.558025608,0
+KGC.US,D,19970714,000000,11.6937,11.6937,11.0054,11.0054,22024.107764768,0
+KGC.US,D,19970715,000000,11.1706,11.3369,11.1706,11.1706,6322.8523034849,0
+KGC.US,D,19970716,000000,11.3369,11.5294,11.0054,11.1706,20171.545797188,0
+KGC.US,D,19970717,000000,11.3369,12.5471,11.3369,12.5471,78611.641128977,0
+KGC.US,D,19970718,000000,12.3829,12.9069,12.2157,12.7122,48519.528815174,0
+KGC.US,D,19970721,000000,12.7122,12.9069,12.0241,12.7122,93984.529725769,0
+KGC.US,D,19970722,000000,12.7122,13.2352,12.7122,12.9069,8612.2138073191,0
+KGC.US,D,19970723,000000,12.7122,12.7122,12.3829,12.5471,35545.457343713,0
+KGC.US,D,19970724,000000,12.5471,12.9069,12.0241,12.7122,12975.094421195,0
+KGC.US,D,19970725,000000,12.7122,12.9069,12.3829,12.3829,33471.938233672,0
+KGC.US,D,19970728,000000,12.3829,12.7122,12.3829,12.5471,50808.890319009,0
+KGC.US,D,19970729,000000,12.7122,12.7122,12.3829,12.7122,20715.755055472,0
+KGC.US,D,19970730,000000,12.5471,12.9069,12.5471,12.9069,3379.8259198696,0
+KGC.US,D,19970731,000000,12.9069,12.9069,12.7122,12.9069,5124.9781654197,0
+KGC.US,D,19970801,000000,12.7122,12.9069,12.5471,12.5471,10902.598260886,0
+KGC.US,D,19970804,000000,12.5471,12.5471,12.3829,12.3829,22350.428729792,0
+KGC.US,D,19970805,000000,12.3829,12.3829,12.0241,12.3829,19188.491103182,0
+KGC.US,D,19970806,000000,12.0241,12.5471,12.0241,12.5471,50589.979076014,0
+KGC.US,D,19970807,000000,12.5471,12.7122,12.5471,12.5471,7957.5259778044,0
+KGC.US,D,19970808,000000,12.2157,13.0701,12.2157,12.9069,44265.080873063,0
+KGC.US,D,19970811,000000,12.9069,12.9069,12.7122,12.7122,18971.625759655,0
+KGC.US,D,19970812,000000,12.7122,12.7122,12.5471,12.5471,21260.98726349,0
+KGC.US,D,19970813,000000,12.5471,12.9069,12.5471,12.5471,35108.657807459,0
+KGC.US,D,19970814,000000,12.5471,12.7122,12.5471,12.7122,7852.1621552419,0
+KGC.US,D,19970815,000000,12.5471,12.7122,12.5471,12.5471,22024.107764768,0
+KGC.US,D,19970818,000000,12.5471,12.5471,12.3829,12.3829,7086.9957544966,0
+KGC.US,D,19970819,000000,12.2157,12.2157,12.0241,12.2157,16790.696927585,0
+KGC.US,D,19970820,000000,12.0241,12.2157,12.0241,12.2157,4034.5137493844,0
+KGC.US,D,19970821,000000,12.2157,12.2157,12.0241,12.0241,3816.625456124,0
+KGC.US,D,19970822,000000,12.2157,12.3829,12.0241,12.2157,19299.992624147,0
+KGC.US,D,19970825,000000,12.3829,12.3829,12.3829,12.3829,3270.3702983726,0
+KGC.US,D,19970826,000000,12.2157,12.2157,11.8588,12.0241,19188.491103182,0
+KGC.US,D,19970827,000000,11.8588,12.0241,11.8588,12.0241,2507.2497970946,0
+KGC.US,D,19970828,000000,11.8588,11.8588,11.8588,11.8588,4472.3362353723,0
+KGC.US,D,19970829,000000,11.8588,11.8588,11.8588,11.8588,219.9341927276,0
+KGC.US,D,19970902,000000,11.8588,11.8588,11.6937,11.8588,37069.652446802,0
+KGC.US,D,19970903,000000,11.5294,12.0241,11.5294,12.0241,13084.550042691,0
+KGC.US,D,19970905,000000,12.0241,12.0241,11.8588,11.8588,4797.6342506624,0
+KGC.US,D,19970908,000000,12.0241,12.0241,11.5294,11.5294,10466.821674367,0
+KGC.US,D,19970909,000000,11.6937,11.8588,11.6937,11.8588,11013.076832117,0
+KGC.US,D,19970911,000000,11.8588,11.8588,11.5294,11.5294,7742.7065337449,0
+KGC.US,D,19970912,000000,11.5294,11.5294,11.1706,11.1706,12975.094421195,0
+KGC.US,D,19970915,000000,11.0054,11.0054,10.6476,11.0054,22785.182366579,0
+KGC.US,D,19970916,000000,11.0054,11.0054,10.8412,10.8412,5778.6430452008,0
+KGC.US,D,19970917,000000,10.6476,11.0054,10.6476,11.0054,19407.402346176,0
+KGC.US,D,19970918,000000,11.0054,12.0241,11.0054,12.0241,170743.60888717,0
+KGC.US,D,19970919,000000,12.3829,12.3829,12.2157,12.3829,38049.638291607,0
+KGC.US,D,19970922,000000,12.3829,12.5471,12.3829,12.5471,9267.9245865674,0
+KGC.US,D,19970923,000000,12.7122,12.7122,12.7122,12.7122,8940.5806718101,0
+KGC.US,D,19970924,000000,12.5471,12.9069,12.5471,12.9069,19845.224832164,0
+KGC.US,D,19970925,000000,12.7122,13.3995,12.7122,13.3995,32599.362110898,0
+KGC.US,D,19970926,000000,13.3995,13.5921,13.2352,13.2352,27366.974223448,0
+KGC.US,D,19970929,000000,13.3995,14.2812,13.3995,14.0867,45793.367775086,0
+KGC.US,D,19970930,000000,14.9675,15.463,14.9675,14.9675,124187.12061081,0
+KGC.US,D,19971001,000000,15.463,15.9851,14.9675,15.1337,55388.63627641,0
+KGC.US,D,19971002,000000,15.1337,15.1337,14.4455,14.6107,22241.996058028,0
+KGC.US,D,19971003,000000,14.6107,15.1337,14.6107,15.1337,17662.250100626,0
+KGC.US,D,19971006,000000,15.1337,15.1337,14.7749,14.7749,15045.544682035,0
+KGC.US,D,19971007,000000,14.4455,14.6107,14.2812,14.4455,10248.933381106,0
+KGC.US,D,19971008,000000,14.4455,14.9675,14.4455,14.9675,48411.096143411,0
+KGC.US,D,19971009,000000,15.1337,15.1337,14.6107,14.7749,82970.429943918,0
+KGC.US,D,19971010,000000,14.7749,14.7749,14.6107,14.6107,27912.206431465,0
+KGC.US,D,19971013,000000,14.4455,14.4455,13.7583,13.9234,4907.0898721594,0
+KGC.US,D,19971014,000000,14.0867,14.4455,14.0867,14.4455,10902.598260886,0
+KGC.US,D,19971015,000000,14.2812,14.2812,13.9234,14.0867,6322.8523034849,0
+KGC.US,D,19971016,000000,14.0867,14.0867,14.0867,14.0867,3052.4820051123,0
+KGC.US,D,19971017,000000,13.9234,14.0867,13.3995,13.5921,11013.076832117,0
+KGC.US,D,19971020,000000,13.3995,13.3995,13.3995,13.3995,433.73068705348,0
+KGC.US,D,19971021,000000,13.5921,13.9234,13.5921,13.7583,2835.6166615855,0
+KGC.US,D,19971022,000000,13.9234,14.0867,13.9234,13.9234,6322.8523034849,0
+KGC.US,D,19971023,000000,14.2812,14.4455,14.2812,14.4455,59093.76021157,0
+KGC.US,D,19971024,000000,13.5921,13.5921,12.7122,12.7122,14502.358373484,0
+KGC.US,D,19971027,000000,11.6937,12.5471,11.3369,11.3369,48300.61757218,0
+KGC.US,D,19971028,000000,10.6476,11.1706,10.3181,11.1706,73922.439550079,0
+KGC.US,D,19971029,000000,11.5294,11.5294,11.1706,11.1706,40014.724729885,0
+KGC.US,D,19971030,000000,11.1706,12.0241,11.1706,12.0241,26603.85372217,0
+KGC.US,D,19971031,000000,11.6937,11.6937,11.3369,11.5294,2400.8630247984,0
+KGC.US,D,19971103,000000,11.6937,12.2157,11.6937,11.8588,4251.3790929111,0
+KGC.US,D,19971104,000000,12.0241,12.0241,11.3369,11.3369,3160.9146768757,0
+KGC.US,D,19971105,000000,11.5294,11.5294,11.1706,11.1706,21478.87555675,0
+KGC.US,D,19971106,000000,11.1706,11.1706,10.8412,10.8412,9812.1338448515,0
+KGC.US,D,19971107,000000,10.6476,10.6476,10.1541,10.3181,33582.416804904,0
+KGC.US,D,19971110,000000,10.3181,10.3181,9.7952,10.0973,11882.584105692,0
+KGC.US,D,19971111,000000,10.1541,10.3181,9.9614,9.9614,9812.1338448515,0
+KGC.US,D,19971112,000000,9.7952,9.7952,9.27319,9.27319,38596.916399091,0
+KGC.US,D,19971113,000000,9.46577,9.63098,9.27319,9.46577,11229.942175644,0
+KGC.US,D,19971114,000000,9.46577,9.46577,9.10758,9.27319,12648.77345617,0
+KGC.US,D,19971117,000000,9.46577,9.46577,8.41967,8.94247,40887.30085266,0
+KGC.US,D,19971118,000000,9.10758,9.27319,8.94247,9.27319,14065.558837229,0
+KGC.US,D,19971119,000000,8.94247,9.27319,8.58477,8.58477,25512.3663564,0
+KGC.US,D,19971120,000000,8.77755,8.77755,8.41967,8.58477,13630.805200443,0
+KGC.US,D,19971121,000000,8.58477,9.27319,8.41967,9.27319,73269.797620031,0
+KGC.US,D,19971124,000000,9.27319,9.27319,8.77755,9.10758,54297.148910642,0
+KGC.US,D,19971125,000000,8.94247,9.27319,8.94247,9.10758,10466.821674367,0
+KGC.US,D,19971126,000000,8.94247,8.94247,7.56665,8.08945,57570.588058215,0
+KGC.US,D,19971128,000000,7.73186,8.08945,7.73186,7.89687,8178.4831202656,0
+KGC.US,D,19971201,000000,7.89687,8.08945,7.40173,8.08945,11122.532453614,0
+KGC.US,D,19971202,000000,8.08945,8.25457,7.89687,8.08945,5452.3220801771,0
+KGC.US,D,19971203,000000,7.89687,7.89687,7.56665,7.73186,10138.454809876,0
+KGC.US,D,19971204,000000,7.73186,7.73186,7.20916,7.20916,89187.91842484,0
+KGC.US,D,19971205,000000,7.40173,8.41967,7.20916,8.25457,43938.759908038,0
+KGC.US,D,19971208,000000,8.25457,8.58477,7.73186,8.08945,30636.321572087,0
+KGC.US,D,19971209,000000,7.73186,7.73186,7.40173,7.56665,24639.790233626,0
+KGC.US,D,19971210,000000,8.25457,8.25457,7.56665,7.73186,24094.558025608,0
+KGC.US,D,19971211,000000,7.56665,7.56665,7.56665,7.56665,13302.438335952,0
+KGC.US,D,19971212,000000,8.08945,8.25457,7.89687,8.25457,40014.724729885,0
+KGC.US,D,19971215,000000,8.25457,8.41967,8.08945,8.25457,13847.67054397,0
+KGC.US,D,19971216,000000,8.25457,8.41967,8.08945,8.25457,36197.076324027,0
+KGC.US,D,19971217,000000,8.58477,9.27319,8.58477,9.27319,17553.817428863,0
+KGC.US,D,19971218,000000,9.27319,9.27319,8.25457,8.77755,23006.13950904,0
+KGC.US,D,19971219,000000,8.77755,8.77755,8.58477,8.58477,18426.393551638,0
+KGC.US,D,19971222,000000,8.41967,8.77755,8.41967,8.58477,34019.216341157,0
+KGC.US,D,19971223,000000,8.77755,8.94247,8.77755,8.94247,35436.001722216,0
+KGC.US,D,19971224,000000,8.94247,8.94247,8.58477,8.77755,73159.3190488,0
+KGC.US,D,19971226,000000,8.94247,8.94247,8.77755,8.77755,2072.4961603075,0
+KGC.US,D,19971229,000000,8.94247,9.10758,8.58477,8.77755,74140.327843339,0
+KGC.US,D,19971230,000000,8.58477,8.94247,8.58477,8.94247,36308.577844992,0
+KGC.US,D,19971231,000000,8.77755,9.46577,8.77755,9.46577,34998.179236229,0
+KGC.US,D,19980102,000000,9.27319,9.27319,9.10758,9.10758,3052.4820051123,0
+KGC.US,D,19980105,000000,8.94247,8.94247,8.58477,8.77755,19080.058431419,0
+KGC.US,D,19980106,000000,8.77755,8.77755,8.41967,8.41967,3925.0581278873,0
+KGC.US,D,19980107,000000,8.58477,8.77755,8.58477,8.77755,3270.3702983726,0
+KGC.US,D,19980108,000000,8.77755,8.77755,8.25457,8.41967,44375.559444293,0
+KGC.US,D,19980109,000000,8.25457,8.25457,7.73186,7.73186,69998.404371924,0
+KGC.US,D,19980112,000000,7.56665,7.73186,7.56665,7.73186,57896.909023239,0
+KGC.US,D,19980113,000000,7.73186,8.25457,7.73186,8.25457,28457.438639484,0
+KGC.US,D,19980114,000000,8.25457,8.58477,8.25457,8.25457,12537.271935206,0
+KGC.US,D,19980115,000000,8.25457,8.58477,8.08945,8.58477,19407.402346176,0
+KGC.US,D,19980116,000000,8.94247,9.16252,8.77755,8.94247,38270.595434069,0
+KGC.US,D,19980120,000000,8.58477,8.94247,8.41967,8.77755,14827.656388774,0
+KGC.US,D,19980121,000000,8.77755,8.94247,8.77755,8.94247,18099.049636881,0
+KGC.US,D,19980122,000000,9.10758,9.10758,8.94247,9.10758,8723.7153282834,0
+KGC.US,D,19980123,000000,9.27319,10.3181,9.27319,10.3181,83735.596344663,0
+KGC.US,D,19980126,000000,11.0054,11.3369,10.4824,10.4824,102269.39961833,0
+KGC.US,D,19980127,000000,10.6476,10.8412,10.4824,10.4824,29765.791348779,0
+KGC.US,D,19980128,000000,10.4824,11.3369,10.4824,11.3369,26933.243536395,0
+KGC.US,D,19980129,000000,11.1706,11.1706,10.8412,11.0054,13956.103215732,0
+KGC.US,D,19980130,000000,11.0054,11.0054,10.6476,10.6476,7632.2279625143,0
+KGC.US,D,19980202,000000,10.4824,10.4824,10.3181,10.3181,6650.1962182422,0
+KGC.US,D,19980203,000000,10.1541,10.1541,9.10758,9.46577,27585.885466442,0
+KGC.US,D,19980204,000000,9.46577,10.3181,9.46577,9.9614,10248.933381106,0
+KGC.US,D,19980205,000000,9.7952,10.1541,9.63098,9.9614,16572.808634324,0
+KGC.US,D,19980206,000000,9.9614,10.2361,9.7952,9.9614,12975.094421195,0
+KGC.US,D,19980210,000000,10.1541,10.1541,9.9614,9.9614,43285.095028258,0
+KGC.US,D,19980211,000000,11.0054,11.0054,9.7952,9.7952,197563.30500312,0
+KGC.US,D,19980212,000000,9.9614,10.3181,9.7952,10.3181,23769.260010317,0
+KGC.US,D,19980213,000000,10.3181,10.4824,10.1541,10.3181,40669.4125594,0
+KGC.US,D,19980217,000000,10.4824,10.4824,9.7952,9.7952,54733.948446895,0
+KGC.US,D,19980218,000000,9.7952,9.9614,9.63098,9.9614,69017.395577386,0
+KGC.US,D,19980219,000000,9.9614,10.1541,9.9614,10.1541,16136.00909807,0
+KGC.US,D,19980220,000000,9.7952,9.9614,9.7952,9.7952,12756.183178201,0
+KGC.US,D,19980223,000000,9.63098,9.63098,9.46577,9.46577,6760.6747894728,0
+KGC.US,D,19980224,000000,9.46577,9.63098,9.46577,9.46577,1743.1063460829,0
+KGC.US,D,19980225,000000,9.46577,9.46577,9.46577,9.46577,981.00879453843,0
+KGC.US,D,19980226,000000,9.46577,9.7952,9.46577,9.7952,32165.631423844,0
+KGC.US,D,19980227,000000,9.63098,9.9614,9.63098,9.9614,10030.022138112,0
+KGC.US,D,19980302,000000,9.9614,9.9614,9.7952,9.9614,10684.709967627,0
+KGC.US,D,19980303,000000,9.46577,9.9614,9.46577,9.9614,39687.380815128,0
+KGC.US,D,19980304,000000,9.7952,9.9614,9.7952,9.9614,1636.7195737867,0
+KGC.US,D,19980305,000000,9.7952,9.7952,9.63098,9.7952,34126.626063187,0
+KGC.US,D,19980306,000000,9.7952,9.7952,9.7952,9.7952,45682.889203855,0
+KGC.US,D,19980309,000000,9.9614,9.9614,9.7952,9.9614,29437.424484288,0
+KGC.US,D,19980310,000000,9.9614,10.1541,9.7952,9.9614,30528.911850058,0
+KGC.US,D,19980311,000000,10.1541,10.3181,9.9614,10.3181,100744.18156551,0
+KGC.US,D,19980312,000000,10.3181,10.3181,10.1541,10.3181,10030.022138112,0
+KGC.US,D,19980313,000000,10.3181,10.6476,10.1541,10.4824,113827.70865847,0
+KGC.US,D,19980316,000000,10.3181,10.4824,10.3181,10.4824,46121.734639577,0
+KGC.US,D,19980317,000000,10.6476,10.6476,9.9614,9.9614,66835.443795581,0
+KGC.US,D,19980318,000000,9.7952,10.3181,9.7952,10.1541,167362.76001757,0
+KGC.US,D,19980319,000000,9.9614,9.9614,9.46577,9.9614,35870.755359003,0
+KGC.US,D,19980320,000000,10.1541,10.3181,9.7952,9.9614,84391.307123911,0
+KGC.US,D,19980323,000000,9.9614,10.4824,9.9614,10.3181,66618.578452055,0
+KGC.US,D,19980324,000000,10.6476,10.8412,10.4824,10.4824,113609.8203652,0
+KGC.US,D,19980325,000000,10.4824,10.6476,10.3181,10.4824,29220.559140761,0
+KGC.US,D,19980326,000000,10.4824,11.5294,10.3181,11.5294,43502.983321518,0
+KGC.US,D,19980327,000000,11.3369,12.2157,11.3369,11.8588,162020.91650862,0
+KGC.US,D,19980330,000000,11.8588,11.8588,11.3369,11.3369,68144.81945461,0
+KGC.US,D,19980331,000000,11.0054,11.3369,11.0054,11.1706,37179.1080683,0
+KGC.US,D,19980401,000000,11.3369,11.3369,10.8412,11.0054,68906.917006155,0
+KGC.US,D,19980402,000000,11.1706,11.6937,11.1706,11.3369,59531.582697558,0
+KGC.US,D,19980403,000000,12.0241,12.3829,12.0241,12.3829,201379.93045925,0
+KGC.US,D,19980406,000000,13.7583,13.7583,12.7122,12.7122,127565.92358094,0
+KGC.US,D,19980407,000000,12.7122,12.7122,12.2157,12.5471,55606.524569672,0
+KGC.US,D,19980408,000000,12.5471,12.7122,12.0241,12.7122,47429.064399139,0
+KGC.US,D,19980409,000000,12.5471,12.9069,12.3829,12.5471,39578.948143364,0
+KGC.US,D,19980413,000000,12.9069,13.0701,12.7122,12.9069,32709.840682128,0
+KGC.US,D,19980414,000000,12.7122,12.7122,12.5471,12.5471,18533.803273667,0
+KGC.US,D,19980415,000000,12.3829,12.3829,12.2157,12.3829,10030.022138112,0
+KGC.US,D,19980416,000000,12.2157,12.2157,12.0241,12.2157,5560.7547519405,0
+KGC.US,D,19980417,000000,12.2157,12.2157,11.8588,11.8588,13410.871007716,0
+KGC.US,D,19980420,000000,12.0241,12.3829,12.0241,12.2157,46010.233118612,0
+KGC.US,D,19980421,000000,12.2157,13.3995,12.2157,13.0701,457928.56300219,0
+KGC.US,D,19980422,000000,13.2352,13.5921,13.0701,13.3995,56368.622121216,0
+KGC.US,D,19980423,000000,13.5921,13.7583,13.3995,13.5921,55713.934291701,0
+KGC.US,D,19980424,000000,13.3995,13.3995,12.5471,12.7122,64873.426206505,0
+KGC.US,D,19980427,000000,12.3829,12.5471,12.0241,12.5471,45793.367775086,0
+KGC.US,D,19980428,000000,12.3829,12.3829,12.2157,12.3829,8395.3484637924,0
+KGC.US,D,19980429,000000,12.7122,13.0701,12.7122,12.9069,198328.47140387,0
+KGC.US,D,19980430,000000,13.2352,13.3995,12.3829,12.5471,15263.432975295,0
+KGC.US,D,19980501,000000,12.9069,12.9069,12.3829,12.9069,14827.656388774,0
+KGC.US,D,19980504,000000,13.0701,13.3995,12.7122,13.0701,65308.179843291,0
+KGC.US,D,19980505,000000,12.9069,13.0701,12.7122,13.0701,3160.9146768757,0
+KGC.US,D,19980506,000000,12.5471,12.9069,12.3829,12.7122,9267.9245865674,0
+KGC.US,D,19980507,000000,12.5471,12.5471,12.2157,12.3829,11882.584105692,0
+KGC.US,D,19980508,000000,12.2157,12.7122,12.2157,12.3829,29765.791348779,0
+KGC.US,D,19980511,000000,12.7122,12.9069,12.5471,12.9069,42521.97452698,0
+KGC.US,D,19980512,000000,12.9069,12.9069,12.5471,12.5471,8069.0274987686,0
+KGC.US,D,19980513,000000,12.2157,12.5471,12.2157,12.3829,14502.358373484,0
+KGC.US,D,19980514,000000,12.3829,12.3829,12.2157,12.3829,47863.818035926,0
+KGC.US,D,19980515,000000,12.5471,12.7122,12.3829,12.7122,17117.017892608,0
+KGC.US,D,19980518,000000,12.5471,12.7122,12.5471,12.5471,15919.143754544,0
+KGC.US,D,19980519,000000,12.3829,12.5471,12.2157,12.5471,24639.790233626,0
+KGC.US,D,19980520,000000,12.3829,12.3829,12.3829,12.3829,1089.4414663018,0
+KGC.US,D,19980521,000000,12.5471,12.9069,12.5471,12.9069,37288.563689797,0
+KGC.US,D,19980522,000000,12.7122,12.7122,12.5471,12.5471,41213.621817684,0
+KGC.US,D,19980526,000000,12.3829,12.3829,11.0054,11.8588,260148.39265553,0
+KGC.US,D,19980527,000000,11.3369,11.3369,11.0054,11.1706,163435.65599021,0
+KGC.US,D,19980528,000000,10.8412,11.0054,10.6476,10.8412,35108.657807459,0
+KGC.US,D,19980529,000000,10.8412,10.8412,10.6476,10.6476,57350.653865488,0
+KGC.US,D,19980601,000000,10.4824,10.4824,9.27319,9.63098,86789.101299509,0
+KGC.US,D,19980602,000000,9.9614,10.6476,9.9614,10.6476,124841.80844032,0
+KGC.US,D,19980603,000000,10.6476,10.8412,10.3181,10.3181,64109.282755493,0
+KGC.US,D,19980604,000000,10.4824,10.4824,10.1541,10.1541,184153.45694516,0
+KGC.US,D,19980605,000000,10.1541,10.3181,9.7952,10.3181,205523.89983014,0
+KGC.US,D,19980608,000000,10.1541,11.0054,10.1541,10.8412,144356.62050852,0
+KGC.US,D,19980609,000000,11.0054,11.3369,10.4824,10.6476,226893.31976539,0
+KGC.US,D,19980610,000000,10.6476,10.6476,10.3181,10.3181,80575.704617521,0
+KGC.US,D,19980611,000000,10.3181,10.3181,9.63098,9.7952,144029.27659376,0
+KGC.US,D,19980612,000000,9.9614,10.1541,9.27319,9.63098,103579.7982271,0
+KGC.US,D,19980615,000000,9.46577,9.63098,9.27319,9.27319,86025.98079823,0
+KGC.US,D,19980616,000000,9.63098,9.7952,9.46577,9.63098,122440.94541551,0
+KGC.US,D,19980617,000000,9.7952,9.9614,9.27319,9.63098,129202.64315473,0
+KGC.US,D,19980618,000000,9.46577,9.63098,9.10758,9.27319,617659.09505724,0
+KGC.US,D,19980619,000000,9.27319,9.7952,9.27319,9.27319,353807.62436602,0
+KGC.US,D,19980622,000000,9.27319,9.46577,9.10758,9.27319,51681.466441783,0
+KGC.US,D,19980623,000000,9.46577,9.46577,9.27319,9.46577,83407.229480172,0
+KGC.US,D,19980624,000000,9.27319,9.46577,9.10758,9.10758,255569.66964787,0
+KGC.US,D,19980625,000000,9.10758,9.46577,9.10758,9.46577,322839.86708024,0
+KGC.US,D,19980626,000000,9.27319,9.46577,9.10758,9.46577,54297.148910642,0
+KGC.US,D,19980629,000000,9.27319,9.27319,9.10758,9.10758,83190.364136646,0
+KGC.US,D,19980630,000000,9.27319,9.46577,8.94247,8.94247,462183.0109443,0
+KGC.US,D,19980701,000000,8.94247,9.10758,8.58477,8.77755,83735.596344663,0
+KGC.US,D,19980702,000000,8.94247,8.94247,8.77755,8.94247,90604.703805899,0
+KGC.US,D,19980706,000000,8.77755,8.94247,8.58477,8.58477,52118.265978038,0
+KGC.US,D,19980707,000000,8.77755,9.46577,8.58477,9.10758,390767.82119132,0
+KGC.US,D,19980708,000000,8.58477,8.94247,8.58477,8.77755,135416.03983671,0
+KGC.US,D,19980709,000000,8.58477,8.77755,8.58477,8.58477,163001.92530315,0
+KGC.US,D,19980710,000000,8.58477,8.77755,8.41967,8.58477,151988.84847104,0
+KGC.US,D,19980713,000000,8.58477,8.77755,8.41967,8.58477,156677.0271002,0
+KGC.US,D,19980714,000000,8.58477,8.77755,8.41967,8.58477,127783.8118742,0
+KGC.US,D,19980715,000000,8.77755,8.77755,8.25457,8.58477,63019.84128919,0
+KGC.US,D,19980716,000000,8.41967,8.58477,8.41967,8.58477,85808.09250497,0
+KGC.US,D,19980717,000000,8.58477,8.94247,8.41967,8.94247,121898.7820567,0
+KGC.US,D,19980720,000000,8.77755,8.94247,8.58477,8.58477,214242.50040975,0
+KGC.US,D,19980721,000000,8.58477,8.77755,8.41967,8.58477,91477.279928674,0
+KGC.US,D,19980722,000000,8.41967,8.41967,8.08945,8.08945,161147.31743611,0
+KGC.US,D,19980723,000000,8.25457,8.25457,7.89687,8.25457,103359.86403437,0
+KGC.US,D,19980724,000000,8.08945,8.41967,7.73186,7.73186,261128.37850034,0
+KGC.US,D,19980727,000000,7.56665,7.56665,7.20916,7.40173,102161.9898963,0
+KGC.US,D,19980728,000000,7.56665,7.56665,7.20916,7.40173,256006.46918411,0
+KGC.US,D,19980729,000000,7.73186,7.73186,7.20916,7.40173,164091.36676945,0
+KGC.US,D,19980730,000000,7.20916,7.56665,7.20916,7.20916,98345.364440177,0
+KGC.US,D,19980731,000000,7.40173,7.40173,6.87864,6.87864,148500.58987941,0
+KGC.US,D,19980803,000000,7.04404,7.04404,5.83323,6.35593,190583.71897066,0
+KGC.US,D,19980804,000000,6.71343,7.40173,6.71343,7.04404,232343.59594609,0
+KGC.US,D,19980805,000000,7.20916,7.40173,6.87864,7.20916,138906.34432782,0
+KGC.US,D,19980806,000000,7.04404,7.20916,6.71343,6.87864,135524.47250847,0
+KGC.US,D,19980807,000000,6.87864,7.04404,6.71343,6.87864,105431.33724494,0
+KGC.US,D,19980810,000000,6.71343,6.87864,6.71343,6.87864,184697.66620343,0
+KGC.US,D,19980811,000000,6.71343,6.71343,6.35593,6.35593,73159.3190488,0
+KGC.US,D,19980812,000000,6.35593,6.71343,6.35593,6.71343,91695.168221935,0
+KGC.US,D,19980813,000000,6.52105,6.87864,6.52105,6.52105,66725.988174085,0
+KGC.US,D,19980814,000000,6.52105,6.71343,6.35593,6.71343,60404.158820334,0
+KGC.US,D,19980817,000000,6.52105,6.71343,6.35593,6.71343,373975.07836426,0
+KGC.US,D,19980818,000000,6.35593,6.52105,6.35593,6.52105,220895.7654772,0
+KGC.US,D,19980819,000000,6.35593,6.52105,6.35593,6.52105,193420.35858198,0
+KGC.US,D,19980820,000000,6.35593,6.87864,6.35593,6.87864,323167.21099499,0
+KGC.US,D,19980821,000000,7.20916,7.20916,6.71343,6.87864,298527.42076137,0
+KGC.US,D,19980824,000000,6.71343,6.87864,6.71343,6.87864,97146.467352379,0
+KGC.US,D,19980825,000000,6.87864,7.04404,6.71343,7.04404,234633.98039967,0
+KGC.US,D,19980826,000000,6.87864,6.87864,6.71343,6.87864,242700.96199897,0
+KGC.US,D,19980827,000000,6.52105,6.52105,5.83323,6.02581,333305.66580486,0
+KGC.US,D,19980828,000000,5.83323,6.19082,5.33809,5.66812,353260.34625853,0
+KGC.US,D,19980831,000000,5.66812,5.66812,4.8152,4.9804,479188.52731595,0
+KGC.US,D,19980901,000000,5.33809,5.503,4.9804,5.14541,1364957.6328054,0
+KGC.US,D,19980902,000000,5.33809,6.19082,5.33809,5.66812,209665.82330155,0
+KGC.US,D,19980903,000000,5.503,6.87864,5.503,6.19082,768668.98063321,0
+KGC.US,D,19980904,000000,6.52105,7.04404,6.19082,6.87864,427512.17562284,0
+KGC.US,D,19980908,000000,7.04404,7.04404,6.52105,6.87864,137489.55894676,0
+KGC.US,D,19980909,000000,6.87864,6.87864,6.19082,6.52105,92129.921858721,0
+KGC.US,D,19980910,000000,7.04404,7.56665,6.87864,7.04404,402105.17308899,0
+KGC.US,D,19980911,000000,7.89687,8.58477,7.20916,7.56665,547880.62487805,0
+KGC.US,D,19980914,000000,6.87864,7.20916,6.71343,6.87864,188296.4033663,0
+KGC.US,D,19980915,000000,6.87864,7.04404,6.52105,6.87864,143267.17904223,0
+KGC.US,D,19980916,000000,6.71343,6.87864,6.52105,6.71343,62909.36271796,0
+KGC.US,D,19980917,000000,7.04404,7.20916,6.71343,6.71343,564560.84323439,0
+KGC.US,D,19980918,000000,6.87864,7.04404,6.71343,7.04404,495216.10374226,0
+KGC.US,D,19980921,000000,7.20916,7.56665,6.87864,6.87864,110666.79398159,0
+KGC.US,D,19980922,000000,6.87864,7.04404,6.87864,7.04404,64655.537913244,0
+KGC.US,D,19980923,000000,6.87864,7.40173,6.87864,7.20916,118951.66387416,0
+KGC.US,D,19980924,000000,7.56665,8.08945,7.40173,7.89687,464690.2607414,0
+KGC.US,D,19980925,000000,8.58477,8.94247,8.25457,8.58477,698125.34405326,0
+KGC.US,D,19980928,000000,8.41967,9.10758,8.25457,8.86006,436668.59868844,0
+KGC.US,D,19980929,000000,8.94247,9.10758,8.41967,8.77755,211085.67753181,0
+KGC.US,D,19980930,000000,8.25457,8.77755,7.89687,8.41967,298092.66712458,0
+KGC.US,D,19981001,000000,8.94247,9.27319,8.77755,9.27319,651785.72112042,0
+KGC.US,D,19981002,000000,9.27319,9.63098,8.77755,9.10758,524549.18735371,0
+KGC.US,D,19981005,000000,8.94247,8.94247,8.41967,8.58477,145338.65225279,0
+KGC.US,D,19981006,000000,8.41967,8.58477,7.89687,8.58477,161367.25162884,0
+KGC.US,D,19981007,000000,8.94247,9.7952,8.77755,9.63098,440812.56805932,0
+KGC.US,D,19981008,000000,9.46577,9.7952,8.94247,9.10758,373867.66864223,0
+KGC.US,D,19981009,000000,8.77755,8.77755,8.41967,8.58477,176086.47534585,0
+KGC.US,D,19981012,000000,8.25457,8.77755,7.20916,8.08945,172922.49181976,0
+KGC.US,D,19981013,000000,8.58477,8.58477,8.25457,8.25457,102816.67772582,0
+KGC.US,D,19981014,000000,8.25457,8.25457,7.20916,7.56665,162781.99111042,0
+KGC.US,D,19981015,000000,7.73186,8.08945,7.56665,7.73186,137814.85696205,0
+KGC.US,D,19981016,000000,7.89687,7.89687,7.20916,7.20916,216426.49809103,0
+KGC.US,D,19981019,000000,7.04404,7.04404,6.71343,6.87864,217951.71614384,0
+KGC.US,D,19981020,000000,6.71343,7.04404,6.71343,6.87864,102490.35676079,0
+KGC.US,D,19981021,000000,6.71343,6.87864,6.71343,6.71343,222206.16408596,0
+KGC.US,D,19981022,000000,6.52105,6.87864,6.52105,6.71343,150135.26355372,0
+KGC.US,D,19981023,000000,6.87864,6.87864,6.52105,6.71343,50919.368890239,0
+KGC.US,D,19981026,000000,6.52105,6.87864,6.52105,6.87864,173576.15669955,0
+KGC.US,D,19981027,000000,6.87864,7.04404,6.71343,6.87864,207484.89446947,0
+KGC.US,D,19981028,000000,6.87864,7.20916,6.87864,7.04404,44702.90335905,0
+KGC.US,D,19981029,000000,7.04404,7.40173,7.04404,7.20916,149043.77618795,0
+KGC.US,D,19981030,000000,7.20916,7.20916,6.87864,7.04404,82535.676307131,0
+KGC.US,D,19981102,000000,7.04404,7.20916,6.87864,6.87864,111428.89153313,0
+KGC.US,D,19981103,000000,6.87864,7.20916,6.87864,7.04404,133562.4549194,0
+KGC.US,D,19981104,000000,7.04404,7.40173,7.04404,7.20916,213047.69512088,0
+KGC.US,D,19981105,000000,7.20916,8.08945,7.20916,7.89687,432198.30835252,0
+KGC.US,D,19981106,000000,7.89687,8.08945,7.56665,7.56665,120262.06248291,0
+KGC.US,D,19981109,000000,7.73186,7.73186,7.40173,7.56665,113938.1872297,0
+KGC.US,D,19981110,000000,7.56665,7.89687,7.56665,7.73186,83845.05196616,0
+KGC.US,D,19981111,000000,7.73186,8.08945,7.56665,7.73186,80681.068440083,0
+KGC.US,D,19981112,000000,7.73186,8.41967,7.73186,7.89687,219480.00304587,0
+KGC.US,D,19981113,000000,8.08945,8.41967,7.89687,8.08945,93877.120003739,0
+KGC.US,D,19981116,000000,7.73186,7.89687,7.40173,7.73186,66399.667209061,0
+KGC.US,D,19981117,000000,7.56665,7.89687,7.40173,7.73186,81335.756269598,0
+KGC.US,D,19981118,000000,8.08945,8.25457,8.08945,8.08945,97473.811267136,0
+KGC.US,D,19981119,000000,7.89687,7.89687,7.56665,7.89687,235725.46776544,0
+KGC.US,D,19981120,000000,7.89687,7.89687,7.56665,7.56665,60948.368078617,0
+KGC.US,D,19981123,000000,7.56665,7.56665,7.40173,7.40173,69017.395577386,0
+KGC.US,D,19981124,000000,7.40173,7.73186,7.40173,7.40173,33253.026990678,0
+KGC.US,D,19981125,000000,7.56665,7.56665,7.40173,7.40173,34561.379699974,0
+KGC.US,D,19981127,000000,7.40173,7.40173,7.04404,7.20916,42412.518905482,0
+KGC.US,D,19981130,000000,7.04404,7.04404,6.87864,6.87864,78502.185507479,0
+KGC.US,D,19981201,000000,6.87864,7.20916,6.87864,6.87864,198982.13628365,0
+KGC.US,D,19981202,000000,6.87864,7.04404,6.71343,6.87864,247174.32118407,0
+KGC.US,D,19981203,000000,6.71343,7.04404,6.71343,6.71343,82535.676307131,0
+KGC.US,D,19981204,000000,6.71343,6.87864,6.52105,6.71343,83190.364136646,0
+KGC.US,D,19981207,000000,6.71343,7.04404,6.71343,6.71343,128875.29923997,0
+KGC.US,D,19981208,000000,6.87864,6.87864,6.35593,6.71343,132473.0134531,0
+KGC.US,D,19981209,000000,6.52105,6.71343,6.52105,6.52105,264727.1156632,0
+KGC.US,D,19981210,000000,6.71343,7.04404,6.52105,6.87864,152969.85726558,0
+KGC.US,D,19981211,000000,6.52105,6.71343,6.35593,6.52105,95838.114643082,0
+KGC.US,D,19981214,000000,6.52105,6.87864,6.52105,6.52105,74467.671758096,0
+KGC.US,D,19981215,000000,6.52105,6.87864,6.52105,6.52105,160712.56379932,0
+KGC.US,D,19981216,000000,6.87864,7.04404,6.87864,6.87864,123421.95421006,0
+KGC.US,D,19981217,000000,7.04404,7.04404,6.52105,6.52105,101398.86939502,0
+KGC.US,D,19981218,000000,6.87864,6.87864,6.52105,6.52105,50808.890319009,0
+KGC.US,D,19981221,000000,6.52105,6.71343,6.19082,6.19082,131707.84705235,0
+KGC.US,D,19981222,000000,6.19082,6.35593,5.83323,6.19082,159294.75546853,0
+KGC.US,D,19981223,000000,6.02581,6.19082,6.02581,6.19082,181536.75152656,0
+KGC.US,D,19981224,000000,6.19082,6.19082,6.02581,6.02581,26276.509807412,0
+KGC.US,D,19981228,000000,6.02581,6.02581,5.503,5.66812,131707.84705235,0
+KGC.US,D,19981229,000000,5.83323,6.19082,5.83323,6.02581,248810.01780813,0
+KGC.US,D,19981230,000000,6.19082,6.35593,6.02581,6.02581,242157.77569042,0
+KGC.US,D,19981231,000000,5.83323,6.52105,5.83323,6.35593,252405.68612179,0
+KGC.US,D,19990104,000000,6.35593,6.35593,6.19082,6.19082,41323.07743918,0
+KGC.US,D,19990105,000000,6.19082,6.52105,6.19082,6.52105,105105.01627991,0
+KGC.US,D,19990106,000000,6.71343,6.87864,6.35593,6.52105,142504.05854095,0
+KGC.US,D,19990107,000000,6.71343,6.87864,6.52105,6.87864,186661.72969198,0
+KGC.US,D,19990108,000000,6.87864,6.87864,6.71343,6.71343,73812.983928581,0
+KGC.US,D,19990111,000000,6.87864,7.04404,6.87864,7.04404,107502.81045552,0
+KGC.US,D,19990112,000000,6.87864,6.87864,6.35593,6.35593,148281.67863641,0
+KGC.US,D,19990113,000000,6.35593,6.35593,6.02581,6.19082,235070.77993592,0
+KGC.US,D,19990114,000000,6.19082,6.35593,6.02581,6.02581,171179.38547369,0
+KGC.US,D,19990115,000000,6.02581,6.19082,6.02581,6.19082,637829.61790469,0
+KGC.US,D,19990119,000000,6.35593,6.52105,6.19082,6.35593,48081.706329186,0
+KGC.US,D,19990120,000000,6.19082,6.35593,6.02581,6.35593,61384.144665138,0
+KGC.US,D,19990121,000000,6.19082,6.35593,6.19082,6.35593,74467.671758096,0
+KGC.US,D,19990122,000000,6.35593,6.35593,6.02581,6.02581,55388.63627641,0
+KGC.US,D,19990125,000000,6.19082,6.35593,6.02581,6.02581,82316.765064136,0
+KGC.US,D,19990126,000000,6.19082,6.19082,6.02581,6.19082,33145.617268649,0
+KGC.US,D,19990127,000000,6.19082,6.19082,5.83323,5.83323,132907.76708988,0
+KGC.US,D,19990128,000000,5.83323,6.35593,5.83323,6.02581,84936.539331929,0
+KGC.US,D,19990129,000000,6.19082,6.19082,5.83323,6.19082,67379.653053865,0
+KGC.US,D,19990201,000000,6.19082,6.19082,5.83323,6.02581,71742.533667741,0
+KGC.US,D,19990202,000000,5.83323,6.19082,5.83323,6.19082,68471.140419634,0
+KGC.US,D,19990203,000000,6.19082,6.19082,6.02581,6.19082,61928.353923423,0
+KGC.US,D,19990204,000000,6.19082,6.71343,6.02581,6.52105,80681.068440083,0
+KGC.US,D,19990205,000000,6.35593,6.71343,6.35593,6.71343,118299.0219441,0
+KGC.US,D,19990208,000000,6.71343,7.04404,6.71343,6.87864,77958.99919893,0
+KGC.US,D,19990209,000000,6.71343,6.71343,6.52105,6.71343,57785.407502274,0
+KGC.US,D,19990210,000000,6.52105,6.71343,6.52105,6.52105,20935.689248199,0
+KGC.US,D,19990211,000000,6.71343,6.71343,6.52105,6.52105,56694.943086239,0
+KGC.US,D,19990212,000000,6.52105,6.87864,6.52105,6.71343,248916.40458042,0
+KGC.US,D,19990216,000000,6.52105,6.71343,6.35593,6.35593,99218.963512685,0
+KGC.US,D,19990217,000000,6.52105,6.52105,6.19082,6.19082,300815.75931546,0
+KGC.US,D,19990218,000000,6.19082,6.35593,6.19082,6.19082,156567.57147871,0
+KGC.US,D,19990219,000000,6.19082,6.35593,6.19082,6.35593,101616.75768828,0
+KGC.US,D,19990222,000000,6.19082,6.35593,6.19082,6.19082,216210.65569722,0
+KGC.US,D,19990223,000000,6.19082,6.35593,6.02581,6.02581,114481.37353824,0
+KGC.US,D,19990224,000000,6.02581,6.35593,6.02581,6.19082,106850.16852547,0
+KGC.US,D,19990225,000000,6.19082,6.19082,6.02581,6.19082,66725.988174085,0
+KGC.US,D,19990226,000000,6.19082,6.19082,6.02581,6.19082,138032.74525531,0
+KGC.US,D,19990301,000000,6.02581,6.19082,6.02581,6.02581,37069.652446802,0
+KGC.US,D,19990302,000000,6.02581,6.19082,6.02581,6.02581,51026.778612269,0
+KGC.US,D,19990303,000000,6.19082,6.19082,5.83323,5.83323,221006.24404843,0
+KGC.US,D,19990304,000000,5.83323,6.02581,5.83323,6.02581,37395.973411826,0
+KGC.US,D,19990305,000000,5.83323,6.02581,5.83323,5.83323,54189.739188612,0
+KGC.US,D,19990308,000000,5.83323,6.35593,5.83323,6.19082,168234.3131906,0
+KGC.US,D,19990309,000000,6.19082,6.71343,6.19082,6.35593,424674.51306178,0
+KGC.US,D,19990310,000000,6.35593,6.35593,6.19082,6.35593,43175.63940676,0
+KGC.US,D,19990311,000000,6.19082,6.52105,6.19082,6.35593,149043.77618795,0
+KGC.US,D,19990312,000000,6.35593,6.35593,6.19082,6.35593,20282.024368418,0
+KGC.US,D,19990315,000000,6.19082,6.19082,6.02581,6.19082,36308.577844992,0
+KGC.US,D,19990316,000000,6.02581,6.02581,5.83323,6.02581,110774.20370363,0
+KGC.US,D,19990317,000000,5.83323,6.02581,5.83323,6.02581,40775.799331695,0
+KGC.US,D,19990318,000000,5.83323,6.02581,5.83323,5.83323,76104.391331882,0
+KGC.US,D,19990319,000000,5.83323,6.02581,5.83323,5.83323,59204.2387828,0
+KGC.US,D,19990322,000000,5.83323,6.02581,5.83323,6.02581,15590.776890052,0
+KGC.US,D,19990323,000000,5.83323,6.02581,5.83323,5.83323,53423.549838133,0
+KGC.US,D,19990324,000000,5.83323,6.02581,5.66812,5.66812,197235.96108837,0
+KGC.US,D,19990325,000000,5.66812,5.83323,5.66812,5.66812,164310.27801246,0
+KGC.US,D,19990326,000000,5.66812,5.83323,5.33809,5.503,414861.35626719,0
+KGC.US,D,19990329,000000,5.503,5.83323,5.33809,5.503,164310.27801246,0
+KGC.US,D,19990330,000000,5.503,5.66812,5.503,5.503,89733.150632858,0
+KGC.US,D,19990331,000000,5.503,5.83323,5.503,5.83323,80246.314803296,0
+KGC.US,D,19990401,000000,5.83323,5.83323,5.503,5.66812,166597.59361681,0
+KGC.US,D,19990405,000000,5.503,5.66812,5.33809,5.503,110666.79398159,0
+KGC.US,D,19990406,000000,5.503,5.66812,5.33809,5.503,293294.00992418,0
+KGC.US,D,19990407,000000,5.503,5.503,5.33809,5.33809,113938.1872297,0
+KGC.US,D,19990408,000000,5.33809,5.33809,4.9804,4.9804,221223.10939194,0
+KGC.US,D,19990409,000000,5.14541,5.33809,5.14541,5.33809,122332.51274376,0
+KGC.US,D,19990412,000000,5.503,5.66812,5.33809,5.503,161691.52669439,0
+KGC.US,D,19990413,000000,5.83323,5.83323,5.33809,5.33809,216970.70734931,0
+KGC.US,D,19990414,000000,5.66812,5.66812,5.33809,5.33809,182517.7603211,0
+KGC.US,D,19990415,000000,5.33809,5.66812,5.33809,5.66812,168342.74586236,0
+KGC.US,D,19990416,000000,5.503,6.02581,5.503,6.02581,349770.04176743,0
+KGC.US,D,19990419,000000,6.02581,6.02581,5.503,5.66812,438087.42996896,0
+KGC.US,D,19990420,000000,5.66812,5.83323,5.503,5.503,198546.35969713,0
+KGC.US,D,19990421,000000,5.503,5.66812,5.14541,5.66812,330474.14094221,0
+KGC.US,D,19990422,000000,5.66812,5.66812,5.33809,5.503,71415.189752983,0
+KGC.US,D,19990423,000000,5.33809,5.83323,5.33809,5.66812,105105.01627991,0
+KGC.US,D,19990426,000000,5.503,5.503,5.33809,5.503,158967.41155377,0
+KGC.US,D,19990427,000000,5.503,5.83323,5.503,5.83323,152860.40164407,0
+KGC.US,D,19990428,000000,5.83323,6.02581,5.83323,6.02581,319788.40802485,0
+KGC.US,D,19990429,000000,6.02581,6.52105,5.83323,6.52105,508629.02064944,0
+KGC.US,D,19990430,000000,6.52105,6.71343,6.19082,6.19082,392509.90458767,0
+KGC.US,D,19990503,000000,6.19082,6.19082,5.83323,6.02581,76212.824003645,0
+KGC.US,D,19990504,000000,6.02581,6.19082,5.83323,5.83323,327418.5900879,0
+KGC.US,D,19990505,000000,5.83323,6.35593,5.83323,6.19082,576664.38448254,0
+KGC.US,D,19990506,000000,6.35593,6.87864,6.35593,6.71343,422820.92814446,0
+KGC.US,D,19990507,000000,5.83323,6.02581,5.66812,5.83323,230707.89932205,0
+KGC.US,D,19990510,000000,5.66812,5.83323,5.503,5.66812,520622.08332635,0
+KGC.US,D,19990511,000000,5.66812,5.83323,5.503,5.83323,280428.37112449,0
+KGC.US,D,19990512,000000,5.66812,5.83323,5.503,5.66812,230271.09978579,0
+KGC.US,D,19990513,000000,5.66812,5.83323,5.503,5.83323,133889.79883416,0
+KGC.US,D,19990514,000000,5.83323,5.83323,5.66812,5.83323,146100.74980434,0
+KGC.US,D,19990517,000000,5.66812,5.83323,5.503,5.503,220786.3098557,0
+KGC.US,D,19990518,000000,5.503,5.66812,5.33809,5.36557,191567.7966144,0
+KGC.US,D,19990519,000000,5.503,5.503,5.33809,5.33809,290565.80298462,0
+KGC.US,D,19990520,000000,5.503,5.503,5.33809,5.503,641645.22041108,0
+KGC.US,D,19990521,000000,5.503,5.503,5.33809,5.33809,116880.19066358,0
+KGC.US,D,19990524,000000,5.33809,5.33809,4.9804,5.14541,455859.13569108,0
+KGC.US,D,19990525,000000,5.14541,5.33809,4.9804,4.9804,182953.53690761,0
+KGC.US,D,19990526,000000,5.14541,5.14541,4.9804,5.14541,294601.33968374,0
+KGC.US,D,19990527,000000,5.14541,5.14541,4.9804,4.9804,273449.80804175,0
+KGC.US,D,19990528,000000,5.14541,5.14541,4.8152,4.8152,270940.51234519,0
+KGC.US,D,19990601,000000,4.8152,4.8152,4.65009,4.8152,289258.47322507,0
+KGC.US,D,19990602,000000,4.65009,4.8152,4.65009,4.65009,202908.21736128,0
+KGC.US,D,19990603,000000,4.65009,4.8152,4.65009,4.8152,259821.04874077,0
+KGC.US,D,19990604,000000,4.8152,4.8152,4.65009,4.8152,262219.8658661,0
+KGC.US,D,19990607,000000,4.8152,4.9804,4.65009,4.8152,163764.02285471,0
+KGC.US,D,19990608,000000,4.8152,4.8152,4.65009,4.65009,106958.60119723,0
+KGC.US,D,19990609,000000,4.8152,4.8152,4.65009,4.8152,111973.10079142,0
+KGC.US,D,19990610,000000,4.8152,4.9804,4.65009,4.8152,196037.06400058,0
+KGC.US,D,19990611,000000,4.8152,4.9804,4.8152,4.9804,45682.889203855,0
+KGC.US,D,19990614,000000,4.9804,4.9804,4.65009,4.8152,109902.65053058,0
+KGC.US,D,19990615,000000,4.8152,4.8152,4.45741,4.65009,297218.04510234,0
+KGC.US,D,19990616,000000,4.65009,4.65009,4.45741,4.65009,292094.08988666,0
+KGC.US,D,19990617,000000,4.45741,4.65009,4.45741,4.45741,54406.604532138,0
+KGC.US,D,19990618,000000,4.45741,4.65009,4.45741,4.65009,206395.45300318,0
+KGC.US,D,19990621,000000,4.45741,4.45741,4.12728,4.2923,254587.63790358,0
+KGC.US,D,19990622,000000,4.2923,4.45741,4.12728,4.2923,80681.068440083,0
+KGC.US,D,19990623,000000,4.12728,4.45741,4.12728,4.45741,100198.94935749,0
+KGC.US,D,19990624,000000,4.45741,4.65009,4.2923,4.45741,295146.57189177,0
+KGC.US,D,19990625,000000,4.45741,4.45741,4.2923,4.45741,195821.22160678,0
+KGC.US,D,19990628,000000,4.45741,4.8152,4.45741,4.65009,352822.52377254,0
+KGC.US,D,19990629,000000,4.45741,4.65009,4.2923,4.45741,150572.06308998,0
+KGC.US,D,19990630,000000,4.2923,4.65009,4.2923,4.65009,109793.19490908,0
+KGC.US,D,19990701,000000,4.45741,4.8152,4.45741,4.8152,89404.783768368,0
+KGC.US,D,19990702,000000,4.65009,4.8152,4.65009,4.8152,73159.3190488,0
+KGC.US,D,19990706,000000,4.65009,4.65009,4.2923,4.45741,400363.08969264,0
+KGC.US,D,19990707,000000,4.2923,4.45741,4.2923,4.45741,311610.94785432,0
+KGC.US,D,19990708,000000,4.45741,4.45741,4.2923,4.2923,24966.111198649,0
+KGC.US,D,19990709,000000,4.2923,4.65009,4.2923,4.45741,69562.627785404,0
+KGC.US,D,19990712,000000,4.45741,4.45741,4.2923,4.2923,85262.860296953,0
+KGC.US,D,19990713,000000,4.2923,4.45741,4.2923,4.2923,95620.226349822,0
+KGC.US,D,19990714,000000,4.2923,4.45741,4.2923,4.45741,187533.28286501,0
+KGC.US,D,19990715,000000,4.2923,4.45741,4.2923,4.2923,92349.85605145,0
+KGC.US,D,19990716,000000,4.2923,4.65009,4.2923,4.45741,124187.12061081,0
+KGC.US,D,19990719,000000,4.45741,4.65009,4.2923,4.45741,212282.52872015,0
+KGC.US,D,19990720,000000,4.2923,4.65009,4.2923,4.65009,80029.44945977,0
+KGC.US,D,19990721,000000,4.65009,5.14541,4.65009,4.9804,290240.50496933,0
+KGC.US,D,19990722,000000,5.14541,5.14541,4.8152,4.8152,45247.112617334,0
+KGC.US,D,19990723,000000,4.8152,4.9804,4.65009,4.8152,96056.002936342,0
+KGC.US,D,19990726,000000,4.8152,4.8152,4.65009,4.65009,183279.85787264,0
+KGC.US,D,19990727,000000,4.65009,4.9804,4.65009,4.65009,36852.787103275,0
+KGC.US,D,19990728,000000,4.8152,4.8152,4.65009,4.65009,77519.130813474,0
+KGC.US,D,19990729,000000,4.65009,5.14541,4.65009,4.65009,191567.7966144,0
+KGC.US,D,19990730,000000,5.14541,5.14541,4.8152,5.14541,35216.067529489,0
+KGC.US,D,19990802,000000,4.8152,5.14541,4.8152,5.14541,59312.671454564,0
+KGC.US,D,19990803,000000,4.9804,5.33809,4.9804,5.14541,126694.3704079,0
+KGC.US,D,19990804,000000,5.33809,5.66812,5.33809,5.503,258730.58432473,0
+KGC.US,D,19990805,000000,5.66812,5.66812,5.503,5.503,61711.488579896,0
+KGC.US,D,19990806,000000,5.503,5.66812,5.503,5.503,246955.40994107,0
+KGC.US,D,19990809,000000,5.66812,5.83323,5.503,5.83323,123639.84250332,0
+KGC.US,D,19990810,000000,5.83323,6.35593,5.66812,6.19082,635647.66612289,0
+KGC.US,D,19990811,000000,6.19082,6.71343,6.19082,6.52105,265380.78054298,0
+KGC.US,D,19990812,000000,6.71343,7.04404,6.71343,6.71343,551915.13862743,0
+KGC.US,D,19990813,000000,6.87864,7.20916,6.87864,6.87864,307902.75506995,0
+KGC.US,D,19990816,000000,6.87864,6.87864,6.52105,6.71343,439394.75972852,0
+KGC.US,D,19990817,000000,6.71343,7.04404,6.71343,7.04404,310193.13952353,0
+KGC.US,D,19990818,000000,6.87864,7.04404,6.52105,6.52105,191894.11757943,0
+KGC.US,D,19990819,000000,6.52105,6.71343,6.35593,6.35593,206939.66226145,0
+KGC.US,D,19990820,000000,6.35593,6.71343,6.19082,6.35593,383898.71373008,0
+KGC.US,D,19990823,000000,6.02581,6.02581,5.66812,6.02581,174886.55530831,0
+KGC.US,D,19990824,000000,6.02581,6.02581,5.83323,5.83323,165291.28680699,0
+KGC.US,D,19990825,000000,6.02581,6.02581,5.66812,5.66812,47757.431263629,0
+KGC.US,D,19990826,000000,5.83323,6.02581,5.66812,5.83323,168889.00102012,0
+KGC.US,D,19990827,000000,5.83323,6.19082,5.66812,5.83323,466105.00022298,0
+KGC.US,D,19990830,000000,6.02581,6.02581,5.66812,5.66812,172485.69228352,0
+KGC.US,D,19990831,000000,5.83323,6.02581,5.83323,5.83323,40775.799331695,0
+KGC.US,D,19990901,000000,5.83323,6.02581,5.83323,5.83323,56915.9002287,0
+KGC.US,D,19990902,000000,5.83323,5.83323,5.66812,5.66812,156350.70613518,0
+KGC.US,D,19990903,000000,5.66812,5.66812,5.33809,5.33809,220133.66792565,0
+KGC.US,D,19990907,000000,5.503,5.83323,5.503,5.503,93877.120003739,0
+KGC.US,D,19990908,000000,5.66812,5.66812,5.33809,5.33809,133889.79883416,0
+KGC.US,D,19990909,000000,5.503,5.66812,5.33809,5.66812,128875.29923997,0
+KGC.US,D,19990910,000000,5.66812,5.66812,5.503,5.503,145883.88446081,0
+KGC.US,D,19990913,000000,5.503,5.66812,5.503,5.66812,88966.961282378,0
+KGC.US,D,19990914,000000,5.503,5.66812,5.503,5.66812,91258.36868568,0
+KGC.US,D,19990915,000000,5.503,5.66812,5.503,5.503,55169.725033417,0
+KGC.US,D,19990916,000000,5.503,5.66812,5.503,5.503,145664.97321782,0
+KGC.US,D,19990917,000000,5.503,5.66812,5.503,5.66812,68144.81945461,0
+KGC.US,D,19990920,000000,5.503,5.66812,5.503,5.66812,51137.2571835,0
+KGC.US,D,19990921,000000,5.66812,6.52105,5.66812,6.35593,237250.68581825,0
+KGC.US,D,19990922,000000,6.52105,7.04404,6.52105,6.52105,295799.21382181,0
+KGC.US,D,19990923,000000,6.52105,6.71343,6.35593,6.52105,345846.00658927,0
+KGC.US,D,19990924,000000,6.87864,7.20916,6.71343,6.87864,766706.96304413,0
+KGC.US,D,19990927,000000,8.25457,8.94247,7.89687,8.58477,1745695.4318586,0
+KGC.US,D,19990928,000000,9.46577,10.3181,8.58477,8.77755,1692161.4034493,0
+KGC.US,D,19990929,000000,8.25457,8.58477,7.20916,7.20916,792655.10598705,0
+KGC.US,D,19990930,000000,7.73186,8.08945,7.40173,7.89687,555947.60647734,0
+KGC.US,D,19991001,000000,8.25457,8.58477,7.89687,8.08945,607301.72900436,0
+KGC.US,D,19991004,000000,8.41967,8.77755,8.25457,8.58477,880534.67170259,0
+KGC.US,D,19991005,000000,9.10758,9.10758,8.41967,8.58477,953257.19121514,0
+KGC.US,D,19991006,000000,8.25457,8.58477,7.56665,7.73186,1126289.1386564,0
+KGC.US,D,19991007,000000,7.73186,7.89687,7.56665,7.73186,633904.55977681,0
+KGC.US,D,19991008,000000,7.73186,8.08945,7.73186,7.73186,139669.4648291,0
+KGC.US,D,19991011,000000,7.73186,8.25457,7.73186,8.25457,104995.56065843,0
+KGC.US,D,19991012,000000,8.25457,8.25457,7.56665,7.56665,139451.57653584,0
+KGC.US,D,19991013,000000,7.56665,7.73186,7.40173,7.56665,640337.89065152,0
+KGC.US,D,19991014,000000,7.40173,7.56665,7.20916,7.20916,468179.54228276,0
+KGC.US,D,19991015,000000,7.20916,7.40173,7.20916,7.40173,189823.66731858,0
+KGC.US,D,19991018,000000,7.40173,7.40173,7.04404,7.20916,76865.465933693,0
+KGC.US,D,19991019,000000,7.04404,7.20916,6.87864,7.20916,176086.47534585,0
+KGC.US,D,19991020,000000,7.04404,7.20916,7.04404,7.20916,174993.96503034,0
+KGC.US,D,19991021,000000,6.87864,7.40173,6.87864,7.20916,94092.962397533,0
+KGC.US,D,19991022,000000,7.20916,7.40173,7.04404,7.20916,110448.90568834,0
+KGC.US,D,19991025,000000,7.20916,7.40173,7.04404,7.20916,104234.4860566,0
+KGC.US,D,19991026,000000,7.20916,7.40173,7.04404,7.04404,209230.04671503,0
+KGC.US,D,19991027,000000,7.20916,7.40173,7.04404,7.04404,75339.224931137,0
+KGC.US,D,19991028,000000,7.40173,7.40173,7.04404,7.04404,99872.628392467,0
+KGC.US,D,19991029,000000,7.04404,7.20916,7.04404,7.04404,60512.591492097,0
+KGC.US,D,19991101,000000,6.87864,7.04404,6.71343,6.71343,142287.19319742,0
+KGC.US,D,19991102,000000,6.71343,6.87864,6.52105,6.87864,131707.84705235,0
+KGC.US,D,19991103,000000,6.71343,6.87864,6.52105,6.52105,93877.120003739,0
+KGC.US,D,19991104,000000,6.52105,6.71343,6.02581,6.19082,339196.83332077,0
+KGC.US,D,19991105,000000,6.19082,6.19082,5.83323,5.83323,327528.0457094,0
+KGC.US,D,19991108,000000,5.83323,6.19082,5.83323,6.19082,118190.58927234,0
+KGC.US,D,19991109,000000,6.19082,6.35593,6.02581,6.35593,143485.06733549,0
+KGC.US,D,19991110,000000,6.35593,6.71343,6.02581,6.35593,467635.33302448,0
+KGC.US,D,19991111,000000,6.35593,6.35593,6.19082,6.35593,57785.407502274,0
+KGC.US,D,19991112,000000,6.19082,6.35593,6.02581,6.19082,91914.079464929,0
+KGC.US,D,19991115,000000,6.19082,6.19082,6.02581,6.02581,181209.40761179,0
+KGC.US,D,19991117,000000,5.66812,5.83323,5.66812,5.66812,473303.49749845,0
+KGC.US,D,19991118,000000,5.83323,6.02581,5.66812,6.02581,605994.39924481,0
+KGC.US,D,19991119,000000,5.83323,6.02581,5.83323,5.83323,258510.65013201,0
+KGC.US,D,19991122,000000,6.02581,6.19082,6.02581,6.19082,107395.40073348,0
+KGC.US,D,19991123,000000,6.02581,6.52105,6.02581,6.35593,266908.04449527,0
+KGC.US,D,19991124,000000,6.52105,6.52105,6.02581,6.35593,167907.99222559,0
+KGC.US,D,19991126,000000,6.19082,6.52105,6.19082,6.35593,169323.7546569,0
+KGC.US,D,19991129,000000,6.02581,6.02581,5.66812,6.02581,269304.81572113,0
+KGC.US,D,19991130,000000,5.83323,5.83323,5.503,5.503,171068.90690246,0
+KGC.US,D,19991201,000000,5.503,5.66812,5.503,5.503,159948.42034831,0
+KGC.US,D,19991202,000000,5.503,5.66812,5.33809,5.503,292094.08988666,0
+KGC.US,D,19991203,000000,5.33809,5.503,5.33809,5.33809,662363.02136602,0
+KGC.US,D,19991206,000000,5.33809,5.33809,4.8152,4.8152,344648.1324512,0
+KGC.US,D,19991207,000000,4.9804,5.503,4.9804,5.503,1130433.1080273,0
+KGC.US,D,19991208,000000,5.33809,5.33809,4.9804,4.9804,247936.41873563,0
+KGC.US,D,19991209,000000,4.9804,4.9804,4.65009,4.8152,293945.6289045,0
+KGC.US,D,19991210,000000,4.8152,5.14541,4.8152,4.9804,366452.30602325,0
+KGC.US,D,19991213,000000,4.9804,5.503,4.9804,5.14541,107176.48949049,0
+KGC.US,D,19991214,000000,5.33809,5.33809,4.9804,4.9804,218169.60443711,0
+KGC.US,D,19991215,000000,5.14541,5.33809,4.9804,5.14541,263854.53954043,0
+KGC.US,D,19991216,000000,5.14541,5.503,4.9804,5.503,234089.77114138,0
+KGC.US,D,19991217,000000,5.66812,5.66812,5.33809,5.503,146974.34887684,0
+KGC.US,D,19991220,000000,5.503,5.503,4.9804,4.9804,244338.70452249,0
+KGC.US,D,19991221,000000,5.14541,5.14541,4.8152,4.8152,238014.82926928,0
+KGC.US,D,19991222,000000,5.14541,5.14541,4.8152,5.14541,83735.596344663,0
+KGC.US,D,19991223,000000,5.14541,5.14541,4.9804,5.14541,1197595.8957376,0
+KGC.US,D,19991227,000000,4.9804,5.14541,4.9804,4.9804,217843.28347209,0
+KGC.US,D,19991228,000000,4.9804,5.33809,4.9804,4.9804,325238.68420556,0
+KGC.US,D,19991229,000000,5.14541,5.503,5.14541,5.14541,238994.81511407,0
+KGC.US,D,19991230,000000,5.14541,5.33809,4.9804,4.9804,276938.06663338,0
+KGC.US,D,19991231,000000,4.9804,5.14541,4.8152,5.14541,229511.04813371,0
+KGC.US,D,20000103,000000,4.9804,5.14541,4.9804,5.14541,64436.62667025,0
+KGC.US,D,20000104,000000,4.8152,4.9804,4.8152,4.9804,124402.96300459,0
+KGC.US,D,20000105,000000,4.8152,4.9804,4.8152,4.9804,126694.3704079,0
+KGC.US,D,20000106,000000,4.8152,5.14541,4.8152,5.14541,342138.83675465,0
+KGC.US,D,20000107,000000,4.9804,5.14541,4.8152,4.8152,170198.37667915,0
+KGC.US,D,20000110,000000,4.9804,5.14541,4.65009,4.9804,480065.19523765,0
+KGC.US,D,20000111,000000,4.8152,4.9804,4.45741,4.65009,433180.3400968,0
+KGC.US,D,20000112,000000,4.65009,4.65009,4.12728,4.2923,505794.42693758,0
+KGC.US,D,20000113,000000,4.45741,4.65009,4.45741,4.65009,166380.72827329,0
+KGC.US,D,20000114,000000,4.65009,4.65009,4.2923,4.45741,102490.35676079,0
+KGC.US,D,20000118,000000,4.65009,4.8152,4.45741,4.8152,376700.21645462,0
+KGC.US,D,20000119,000000,4.8152,4.8152,4.45741,4.45741,88099.499908272,0
+KGC.US,D,20000120,000000,4.8152,4.9804,4.65009,4.65009,390331.02165506,0
+KGC.US,D,20000121,000000,4.65009,4.9804,4.45741,4.65009,769866.85477127,0
+KGC.US,D,20000124,000000,4.65009,4.65009,4.2923,4.45741,447025.9647413,0
+KGC.US,D,20000125,000000,4.65009,4.65009,4.2923,4.45741,222534.53095044,0
+KGC.US,D,20000126,000000,4.2923,4.45741,4.2923,4.2923,191894.11757943,0
+KGC.US,D,20000127,000000,4.45741,4.65009,4.2923,4.45741,315425.52741098,0
+KGC.US,D,20000128,000000,4.65009,4.65009,4.2923,4.45741,383788.23515885,0
+KGC.US,D,20000131,000000,4.45741,4.45741,4.2923,4.3749,204540.84513613,0
+KGC.US,D,20000201,000000,4.45741,4.45741,4.2923,4.34732,126257.57087165,0
+KGC.US,D,20000202,000000,4.45741,4.59514,4.2923,4.42983,294384.47434021,0
+KGC.US,D,20000203,000000,4.65009,4.65009,4.2923,4.3749,338541.12254151,0
+KGC.US,D,20000204,000000,4.65009,5.83323,4.45741,5.36557,1228233.2402594,0
+KGC.US,D,20000207,000000,6.19082,6.35593,4.9804,6.02581,890564.6938407,0
+KGC.US,D,20000208,000000,5.14541,5.14541,4.65009,4.9804,445392.31401672,0
+KGC.US,D,20000209,000000,5.503,5.66812,5.33809,5.503,335924.41712292,0
+KGC.US,D,20000210,000000,5.503,5.83323,5.503,5.66812,509719.48506547,0
+KGC.US,D,20000211,000000,5.66812,5.66812,5.33809,5.503,306484.94673917,0
+KGC.US,D,20000214,000000,5.66812,5.66812,4.9804,5.14541,205196.55591537,0
+KGC.US,D,20000215,000000,5.14541,5.66812,5.14541,5.33809,634450.81493456,0
+KGC.US,D,20000216,000000,5.503,5.66812,5.33809,5.36557,248480.6279939,0
+KGC.US,D,20000217,000000,5.503,5.66812,5.33809,5.33809,222751.39629398,0
+KGC.US,D,20000218,000000,5.33809,5.503,5.33809,5.42069,194074.02346176,0
+KGC.US,D,20000222,000000,5.503,5.503,4.9804,5.42069,335815.98445116,0
+KGC.US,D,20000224,000000,5.33809,5.33809,4.95273,5.03534,460329.42602699,0
+KGC.US,D,20000225,000000,4.8152,4.8152,4.45741,4.65009,191132.02002787,0
+KGC.US,D,20000228,000000,4.73269,4.8152,4.45741,4.59514,288496.37567352,0
+KGC.US,D,20000229,000000,4.8152,4.8152,4.42983,4.42983,390112.11041207,0
+KGC.US,D,20000301,000000,4.45741,4.65009,4.2923,4.45741,208357.47059225,0
+KGC.US,D,20000302,000000,4.45741,4.65009,4.45741,4.65009,125057.65083411,0
+KGC.US,D,20000303,000000,4.45741,4.65009,4.45741,4.65009,224056.68015407,0
+KGC.US,D,20000306,000000,4.45741,4.65009,4.12728,4.42983,445718.63498174,0
+KGC.US,D,20000307,000000,4.45741,4.8152,4.45741,4.51244,732579.3140312,0
+KGC.US,D,20000308,000000,4.8152,4.9804,4.45741,4.45741,478209.56442088,0
+KGC.US,D,20000309,000000,4.65009,4.8152,4.45741,4.65009,157985.3798095,0
+KGC.US,D,20000310,000000,4.65009,4.65009,4.2923,4.45741,311718.35757635,0
+KGC.US,D,20000313,000000,4.45741,4.65009,4.45741,4.59514,276938.06663338,0
+KGC.US,D,20000314,000000,4.65009,4.65009,4.2923,4.2923,253060.3739513,0
+KGC.US,D,20000315,000000,4.65009,4.65009,4.2923,4.42983,265708.12445774,0
+KGC.US,D,20000316,000000,4.65009,4.65009,4.2923,4.45741,83190.364136646,0
+KGC.US,D,20000317,000000,4.45741,4.65009,4.45741,4.65009,104234.4860566,0
+KGC.US,D,20000320,000000,4.45741,4.65009,4.45741,4.65009,213808.7697227,0
+KGC.US,D,20000321,000000,4.45741,4.9804,4.45741,4.65009,313137.18885687,0
+KGC.US,D,20000322,000000,4.8152,4.8152,4.45741,4.45741,328946.87698993,0
+KGC.US,D,20000323,000000,4.45741,4.65009,4.2923,4.45741,121024.16003446,0
+KGC.US,D,20000324,000000,4.65009,4.65009,4.45741,4.45741,174013.97918554,0
+KGC.US,D,20000327,000000,4.45741,4.45741,4.2923,4.45741,287079.59029246,0
+KGC.US,D,20000328,000000,4.45741,4.65009,4.2923,4.45741,262111.43319434,0
+KGC.US,D,20000329,000000,4.2923,4.2923,3.96237,3.96237,1232812.9862169,0
+KGC.US,D,20000330,000000,4.12728,4.65009,3.96237,4.45741,1004939.6806066,0
+KGC.US,D,20000331,000000,4.45741,4.45741,4.12728,4.2923,473848.72970647,0
+KGC.US,D,20000403,000000,4.2923,4.2923,3.96237,4.12728,968414.23741814,0
+KGC.US,D,20000404,000000,3.96237,4.45741,3.76959,3.96237,1648984.7410928,0
+KGC.US,D,20000405,000000,3.96237,4.12728,3.76959,3.96237,602069.34111691,0
+KGC.US,D,20000406,000000,3.96237,4.12728,3.76959,3.82453,467197.51053849,0
+KGC.US,D,20000407,000000,3.76959,3.96237,3.60468,3.60468,465560.7909647,0
+KGC.US,D,20000410,000000,3.96237,3.96237,3.60468,3.76959,228964.79297596,0
+KGC.US,D,20000411,000000,3.96237,3.96237,3.76959,3.76959,106741.7358537,0
+KGC.US,D,20000412,000000,3.76959,3.96237,3.60468,3.60468,335271.77519287,0
+KGC.US,D,20000413,000000,3.76959,3.76959,3.60468,3.76959,104015.57481362,0
+KGC.US,D,20000414,000000,3.96237,4.12728,3.76959,3.76959,511901.43684727,0
+KGC.US,D,20000417,000000,3.96237,3.96237,3.60468,3.60468,448661.66136536,0
+KGC.US,D,20000418,000000,3.60468,3.76959,3.27425,3.76959,641755.69898232,0
+KGC.US,D,20000419,000000,3.76959,3.76959,3.27425,3.43946,414100.28166538,0
+KGC.US,D,20000420,000000,3.43946,3.60468,3.27425,3.60468,177828.5587422,0
+KGC.US,D,20000424,000000,3.60468,3.60468,3.43946,3.60468,215664.40053947,0
+KGC.US,D,20000425,000000,3.60468,3.60468,3.43946,3.60468,182299.87202783,0
+KGC.US,D,20000426,000000,3.43946,3.60468,3.27425,3.43946,299289.5183129,0
+KGC.US,D,20000427,000000,3.60468,3.60468,3.38433,3.60468,198002.15043885,0
+KGC.US,D,20000428,000000,3.43946,3.60468,3.43946,3.43946,195274.96644903,0
+KGC.US,D,20000501,000000,3.43946,3.60468,3.27425,3.43946,174993.96503034,0
+KGC.US,D,20000502,000000,3.43946,3.76959,3.27425,3.76959,723309.34354517,0
+KGC.US,D,20000503,000000,3.76959,3.76959,3.43946,3.60468,284134.51800937,0
+KGC.US,D,20000504,000000,3.76959,3.96237,3.60468,3.96237,240632.5576376,0
+KGC.US,D,20000505,000000,3.96237,3.96237,3.43946,3.43946,224931.30217631,0
+KGC.US,D,20000508,000000,3.60468,3.76959,3.43946,3.76959,357076.97171465,0
+KGC.US,D,20000509,000000,3.60468,3.76959,3.43946,3.43946,538939.02125649,0
+KGC.US,D,20000510,000000,3.43946,3.60468,3.27425,3.43946,369834.17784258,0
+KGC.US,D,20000511,000000,3.60468,3.60468,3.27425,3.43946,69998.404371924,0
+KGC.US,D,20000512,000000,3.43946,3.43946,3.27425,3.43946,141412.57117517,0
+KGC.US,D,20000515,000000,3.43946,3.43946,3.27425,3.27425,381935.67319127,0
+KGC.US,D,20000516,000000,3.43946,3.43946,3.08167,3.27425,197127.52841661,0
+KGC.US,D,20000517,000000,3.27425,3.27425,3.08167,3.27425,375720.23060982,0
+KGC.US,D,20000518,000000,3.27425,3.27425,3.08167,3.27425,331018.3502005,0
+KGC.US,D,20000519,000000,3.27425,3.27425,3.08167,3.08167,242375.66398368,0
+KGC.US,D,20000522,000000,3.27425,3.43946,3.27425,3.27425,216426.49809103,0
+KGC.US,D,20000523,000000,3.27425,3.27425,2.91647,2.91647,819039.02551649,0
+KGC.US,D,20000524,000000,2.91647,3.08167,2.91647,2.91647,102269.39961833,0
+KGC.US,D,20000525,000000,3.08167,3.08167,2.58644,2.69652,652005.65531315,0
+KGC.US,D,20000526,000000,2.75156,2.91647,2.75156,2.91647,175647.62991013,0
+KGC.US,D,20000530,000000,2.75156,2.91647,2.58644,2.58644,369941.58756461,0
+KGC.US,D,20000531,000000,2.75156,2.75156,2.58644,2.58644,94746.627277313,0
+KGC.US,D,20000601,000000,2.75156,2.75156,2.58644,2.58644,83845.05196616,0
+KGC.US,D,20000605,000000,2.91647,2.91647,2.75156,2.91647,517350.69007824,0
+KGC.US,D,20000606,000000,2.91647,3.08167,2.75156,3.08167,185352.35403295,0
+KGC.US,D,20000607,000000,2.91647,2.91647,2.75156,2.91647,340392.66155936,0
+KGC.US,D,20000608,000000,2.75156,2.91647,2.75156,2.91647,192004.59615065,0
+KGC.US,D,20000609,000000,2.91647,2.91647,2.69652,2.75156,258510.65013201,0
+KGC.US,D,20000612,000000,2.75156,2.91647,2.58644,2.91647,304197.63113481,0
+KGC.US,D,20000613,000000,2.91647,3.08167,2.75156,2.75156,317063.2699345,0
+KGC.US,D,20000614,000000,2.75156,3.08167,2.75156,3.08167,273338.30652079,0
+KGC.US,D,20000615,000000,2.91647,2.91647,2.75156,2.91647,75012.903966114,0
+KGC.US,D,20000616,000000,2.91647,2.91647,2.75156,2.75156,81447.257790562,0
+KGC.US,D,20000619,000000,2.75156,2.91647,2.75156,2.80649,198546.35969713,0
+KGC.US,D,20000620,000000,2.75156,2.91647,2.58644,2.75156,314444.51861645,0
+KGC.US,D,20000621,000000,2.58644,2.75156,2.58644,2.75156,195821.22160678,0
+KGC.US,D,20000622,000000,2.58644,2.75156,2.58644,2.75156,179575.75688721,0
+KGC.US,D,20000623,000000,2.58644,2.75156,2.39386,2.58644,414971.83483842,0
+KGC.US,D,20000626,000000,2.58644,2.75156,2.39386,2.58644,117208.55752807,0
+KGC.US,D,20000627,000000,2.58644,2.58644,2.22875,2.58644,682969.3208,0
+KGC.US,D,20000628,000000,2.39386,2.58644,2.39386,2.39386,270724.6699514,0
+KGC.US,D,20000629,000000,2.39386,2.58644,2.39386,2.58644,190914.13173462,0
+KGC.US,D,20000630,000000,2.39386,2.58644,2.39386,2.58644,125168.12940534,0
+KGC.US,D,20000703,000000,2.58644,2.58644,2.39386,2.39386,93658.208760745,0
+KGC.US,D,20000705,000000,2.58644,2.58644,2.22875,2.22875,171397.27376695,0
+KGC.US,D,20000706,000000,2.39386,2.39386,2.22875,2.39386,429471.12436271,0
+KGC.US,D,20000707,000000,2.39386,2.39386,2.06354,2.06354,313901.33230788,0
+KGC.US,D,20000710,000000,2.22875,2.39386,2.06354,2.22875,272796.14316197,0
+KGC.US,D,20000711,000000,2.22875,2.39386,2.06354,2.22875,140867.33896716,0
+KGC.US,D,20000712,000000,2.22875,2.39386,2.06354,2.22875,695398.16006344,0
+KGC.US,D,20000713,000000,2.22875,2.22875,2.06354,2.06354,94964.515570574,0
+KGC.US,D,20000714,000000,2.06354,2.22875,2.06354,2.06354,104560.80702163,0
+KGC.US,D,20000717,000000,2.06354,2.22875,2.06354,2.22875,1029905.7918053,0
+KGC.US,D,20000718,000000,2.22875,2.22875,1.89853,1.89853,341704.08311786,0
+KGC.US,D,20000719,000000,2.06354,2.06354,1.89853,2.06354,114373.96381622,0
+KGC.US,D,20000720,000000,2.06354,2.06354,1.89853,2.06354,749259.53238756,0
+KGC.US,D,20000721,000000,2.06354,2.06354,1.89853,1.89853,280318.91550298,0
+KGC.US,D,20000724,000000,1.89853,2.22875,1.89853,2.22875,431653.07614452,0
+KGC.US,D,20000725,000000,2.06354,2.22875,1.89853,1.89853,412138.2640763,0
+KGC.US,D,20000726,000000,2.22875,2.22875,1.89853,2.22875,339196.83332077,0
+KGC.US,D,20000727,000000,2.22875,2.22875,1.89853,1.89853,262328.29853787,0
+KGC.US,D,20000728,000000,1.89853,2.06354,1.70605,1.89853,388041.66015123,0
+KGC.US,D,20000731,000000,2.06354,2.06354,1.89853,1.89853,260366.2809488,0
+KGC.US,D,20000801,000000,1.89853,2.06354,1.70605,1.89853,157331.71492972,0
+KGC.US,D,20000802,000000,1.70605,1.89853,1.70605,1.70605,303542.94330529,0
+KGC.US,D,20000803,000000,1.70605,1.89853,1.54074,1.54074,599995.82200688,0
+KGC.US,D,20000804,000000,1.70605,1.89853,1.70605,1.70605,251534.13294875,0
+KGC.US,D,20000807,000000,1.89853,2.06354,1.70605,1.70605,139995.78579412,0
+KGC.US,D,20000808,000000,1.70605,1.89853,1.70605,1.70605,138468.52184182,0
+KGC.US,D,20000809,000000,1.89853,1.89853,1.70605,1.70605,248590.0836154,0
+KGC.US,D,20000810,000000,1.70605,1.89853,1.70605,1.89853,73812.983928581,0
+KGC.US,D,20000811,000000,1.89853,2.06354,1.70605,2.06354,153079.31288707,0
+KGC.US,D,20000814,000000,2.06354,2.06354,1.70605,1.89853,445826.04470378,0
+KGC.US,D,20000815,000000,1.89853,1.89853,1.70605,1.89853,116009.66044028,0
+KGC.US,D,20000816,000000,1.89853,1.89853,1.70605,1.89853,367650.18016132,0
+KGC.US,D,20000817,000000,1.89853,2.06354,1.70605,1.89853,128330.06703195,0
+KGC.US,D,20000818,000000,1.89853,1.89853,1.70605,1.89853,280536.80379624,0
+KGC.US,D,20000821,000000,1.89853,1.89853,1.70605,1.70605,136834.87111724,0
+KGC.US,D,20000822,000000,1.89853,1.89853,1.70605,1.89853,74140.327843339,0
+KGC.US,D,20000823,000000,1.89853,1.89853,1.70605,1.89853,117644.33411459,0
+KGC.US,D,20000824,000000,1.89853,1.89853,1.70605,1.70605,38270.595434069,0
+KGC.US,D,20000825,000000,1.89853,1.89853,1.70605,1.89853,247282.75385583,0
+KGC.US,D,20000830,000000,1.89853,1.89853,1.70605,1.89853,71632.055096511,0
+KGC.US,D,20000831,000000,1.70605,1.89853,1.70605,1.70605,513536.1105216,0
+KGC.US,D,20000901,000000,1.89853,1.89853,1.70605,1.89853,182299.87202783,0
+KGC.US,D,20000905,000000,1.70605,2.06354,1.70605,2.06354,272796.14316197,0
+KGC.US,D,20000906,000000,1.89853,1.89853,1.70605,1.89853,260037.91408431,0
+KGC.US,D,20000907,000000,1.89853,1.89853,1.70605,1.89853,97800.132232159,0
+KGC.US,D,20000908,000000,1.70605,1.89853,1.70605,1.70605,171940.4600755,0
+KGC.US,D,20000911,000000,1.89853,1.89853,1.70605,1.89853,1333228.8009178,0
+KGC.US,D,20000912,000000,1.89853,1.89853,1.70605,1.89853,155258.19581969,0
+KGC.US,D,20000913,000000,1.89853,1.89853,1.70605,1.89853,129854.26213505,0
+KGC.US,D,20000914,000000,1.70605,1.89853,1.70605,1.70605,170743.60888717,0
+KGC.US,D,20000915,000000,1.89853,1.89853,1.70605,1.89853,134544.48666367,0
+KGC.US,D,20000918,000000,1.70605,1.89853,1.70605,1.70605,105105.01627991,0
+KGC.US,D,20000919,000000,1.70605,1.89853,1.70605,1.89853,432635.10788878,0
+KGC.US,D,20000920,000000,1.89853,1.89853,1.54074,1.54074,223620.90356755,0
+KGC.US,D,20000921,000000,1.70605,1.70605,1.54074,1.70605,171068.90690246,0
+KGC.US,D,20000922,000000,1.70605,1.70605,1.54074,1.70605,484752.35091708,0
+KGC.US,D,20000925,000000,1.70605,1.70605,1.54074,1.54074,328730.0116464,0
+KGC.US,D,20000926,000000,1.54074,1.70605,1.37573,1.54074,389458.44553229,0
+KGC.US,D,20000927,000000,1.54074,1.70605,1.37573,1.70605,490530.99396228,0
+KGC.US,D,20000928,000000,1.70605,1.70605,1.54074,1.54074,275411.82563082,0
+KGC.US,D,20000929,000000,1.54074,1.70605,1.54074,1.54074,1113530.9095788,0
+KGC.US,D,20001002,000000,1.70605,1.70605,1.37573,1.54074,204105.06854961,0
+KGC.US,D,20001003,000000,1.37573,1.54074,1.37573,1.37573,245318.6903673,0
+KGC.US,D,20001004,000000,1.37573,1.54074,1.37573,1.54074,119389.48636013,0
+KGC.US,D,20001005,000000,1.37573,1.54074,1.37573,1.54074,126913.28165089,0
+KGC.US,D,20001006,000000,1.37573,1.54074,1.37573,1.37573,1097069.6024654,0
+KGC.US,D,20001009,000000,1.37573,1.54074,1.37573,1.37573,108814.23201401,0
+KGC.US,D,20001010,000000,1.37573,1.54074,1.37573,1.37573,63348.208153683,0
+KGC.US,D,20001011,000000,1.37573,1.54074,1.37573,1.37573,155258.19581969,0
+KGC.US,D,20001012,000000,1.54074,1.54074,1.37573,1.54074,526184.88397776,0
+KGC.US,D,20001013,000000,1.37573,1.54074,1.37573,1.37573,339086.35474953,0
+KGC.US,D,20001016,000000,1.37573,1.54074,1.21071,1.29312,313025.68733592,0
+KGC.US,D,20001017,000000,1.29312,1.29312,1.21071,1.21071,713387.75407883,0
+KGC.US,D,20001018,000000,1.21071,1.29312,1.21071,1.21071,291329.94643564,0
+KGC.US,D,20001019,000000,1.29312,1.29312,1.21071,1.29312,100090.51668573,0
+KGC.US,D,20001020,000000,1.21071,1.29312,1.21071,1.29312,164963.94289223,0
+KGC.US,D,20001023,000000,1.21071,1.29312,1.21071,1.29312,96602.258094094,0
+KGC.US,D,20001024,000000,1.21071,1.29312,1.12802,1.12802,509502.61972195,0
+KGC.US,D,20001025,000000,1.21071,1.21071,1.01794,1.12802,777281.19444052,0
+KGC.US,D,20001026,000000,1.01794,1.21071,1.01794,1.12802,378881.14528669,0
+KGC.US,D,20001027,000000,1.12802,1.21071,1.01794,1.21071,411155.20938229,0
+KGC.US,D,20001030,000000,1.21071,1.29312,1.12802,1.29312,320115.75193961,0
+KGC.US,D,20001031,000000,1.29312,1.29312,1.01794,1.12802,719056.94150253,0
+KGC.US,D,20001101,000000,1.21071,1.21071,1.12802,1.12802,185897.58624096,0
+KGC.US,D,20001102,000000,1.12802,1.21071,1.12802,1.21071,221768.34159996,0
+KGC.US,D,20001103,000000,1.21071,1.29312,1.12802,1.29312,778916.89106457,0
+KGC.US,D,20001106,000000,1.29312,1.29312,1.21071,1.29312,379536.85606594,0
+KGC.US,D,20001107,000000,1.21071,1.29312,1.21071,1.21071,161585.13992209,0
+KGC.US,D,20001108,000000,1.29312,1.29312,1.21071,1.29312,96602.258094094,0
+KGC.US,D,20001109,000000,1.21071,1.29312,1.12802,1.21071,255129.80126241,0
+KGC.US,D,20001110,000000,1.12802,1.21071,1.12802,1.21071,270286.84746541,0
+KGC.US,D,20001113,000000,1.21071,1.21071,1.12802,1.21071,222534.53095044,0
+KGC.US,D,20001114,000000,1.12802,1.21071,1.12802,1.21071,119931.64971896,0
+KGC.US,D,20001115,000000,1.21071,1.21071,1.12802,1.21071,114920.21897396,0
+KGC.US,D,20001116,000000,1.12802,1.21071,1.12802,1.12802,104887.12798665,0
+KGC.US,D,20001117,000000,1.21071,1.29312,1.12802,1.21071,382479.88244955,0
+KGC.US,D,20001120,000000,1.12802,1.29312,1.12802,1.29312,297655.86758832,0
+KGC.US,D,20001121,000000,1.21071,1.37573,1.21071,1.29312,252405.68612179,0
+KGC.US,D,20001122,000000,1.37573,1.70605,1.37573,1.54074,950640.48579655,0
+KGC.US,D,20001124,000000,1.70605,1.70605,1.37573,1.70605,345956.4851605,0
+KGC.US,D,20001127,000000,1.54074,1.89853,1.54074,1.70605,736939.12579588,0
+KGC.US,D,20001128,000000,1.89853,1.89853,1.54074,1.70605,548750.13215162,0
+KGC.US,D,20001129,000000,1.70605,1.70605,1.37573,1.70605,1138828.4564911,0
+KGC.US,D,20001130,000000,1.54074,1.70605,1.54074,1.54074,168234.3131906,0
+KGC.US,D,20001201,000000,1.70605,1.70605,1.54074,1.70605,57350.653865488,0
+KGC.US,D,20001204,000000,1.70605,1.89853,1.54074,1.70605,448444.79602183,0
+KGC.US,D,20001205,000000,1.70605,1.70605,1.54074,1.70605,196580.25030913,0
+KGC.US,D,20001206,000000,1.54074,1.89853,1.54074,1.89853,494458.09798965,0
+KGC.US,D,20001207,000000,1.89853,2.06354,1.70605,2.06354,481590.41329047,0
+KGC.US,D,20001208,000000,2.06354,2.06354,1.70605,1.70605,393275.07098841,0
+KGC.US,D,20001211,000000,1.70605,1.89853,1.54074,1.70605,510592.06118824,0
+KGC.US,D,20001212,000000,1.70605,1.89853,1.70605,1.70605,152642.51335082,0
+KGC.US,D,20001213,000000,1.70605,1.70605,1.54074,1.70605,192114.05177216,0
+KGC.US,D,20001214,000000,1.54074,1.89853,1.37573,1.54074,875844.44717396,0
+KGC.US,D,20001215,000000,1.37573,1.70605,1.37573,1.70605,666940.72142396,0
+KGC.US,D,20001218,000000,1.70605,1.70605,1.54074,1.54074,220461.01184041,0
+KGC.US,D,20001219,000000,1.54074,1.70605,1.37573,1.37573,265054.45957796,0
+KGC.US,D,20001220,000000,1.54074,1.70605,1.54074,1.54074,827435.39693002,0
+KGC.US,D,20001221,000000,1.54074,1.70605,1.37573,1.54074,378992.64680766,0
+KGC.US,D,20001222,000000,1.54074,1.70605,1.37573,1.54074,289804.72838282,0
+KGC.US,D,20001226,000000,1.37573,1.54074,1.37573,1.54074,278246.41934268,0
+KGC.US,D,20001227,000000,1.37573,1.54074,1.37573,1.54074,663889.26236857,0
+KGC.US,D,20001228,000000,1.54074,1.54074,1.37573,1.37573,347373.27054157,0
+KGC.US,D,20001229,000000,1.37573,1.70605,1.37573,1.37573,631835.13246569,0
+KGC.US,D,20010102,000000,1.54074,1.54074,1.37573,1.37573,320550.5055764,0
+KGC.US,D,20010103,000000,1.37573,1.54074,1.37573,1.37573,173032.97039101,0
+KGC.US,D,20010104,000000,1.37573,1.54074,1.37573,1.54074,51354.122527026,0
+KGC.US,D,20010105,000000,1.54074,1.54074,1.37573,1.37573,209230.04671503,0
+KGC.US,D,20010108,000000,1.54074,1.70605,1.37573,1.70605,338432.68986976,0
+KGC.US,D,20010109,000000,1.70605,1.70605,1.37573,1.54074,291984.63426515,0
+KGC.US,D,20010110,000000,1.54074,1.54074,1.37573,1.37573,98019.043475153,0
+KGC.US,D,20010111,000000,1.54074,1.54074,1.37573,1.54074,107395.40073348,0
+KGC.US,D,20010112,000000,1.54074,1.54074,1.37573,1.54074,120151.58391169,0
+KGC.US,D,20010116,000000,1.37573,1.54074,1.37573,1.37573,78828.506472504,0
+KGC.US,D,20010117,000000,1.54074,1.54074,1.37573,1.54074,532398.28065975,0
+KGC.US,D,20010118,000000,1.54074,1.54074,1.29312,1.37573,649714.24790985,0
+KGC.US,D,20010119,000000,1.37573,1.37573,1.29312,1.37573,136290.66185895,0
+KGC.US,D,20010122,000000,1.37573,1.54074,1.29312,1.54074,639683.20282201,0
+KGC.US,D,20010123,000000,1.54074,1.54074,1.37573,1.54074,267998.50891131,0
+KGC.US,D,20010124,000000,1.37573,1.37573,1.29312,1.37573,679481.06220837,0
+KGC.US,D,20010125,000000,1.37573,1.37573,1.29312,1.37573,244011.36060773,0
+KGC.US,D,20010126,000000,1.37573,1.37573,1.21071,1.29312,1316002.3274037,0
+KGC.US,D,20010129,000000,1.29312,1.29312,1.23829,1.23829,128546.93237547,0
+KGC.US,D,20010130,000000,1.23829,1.32069,1.23829,1.32069,588112.21495145,0
+KGC.US,D,20010131,000000,1.34816,1.34816,1.29312,1.32069,376047.57452456,0
+KGC.US,D,20010201,000000,1.32069,1.45824,1.32069,1.37573,430671.04440023,0
+KGC.US,D,20010202,000000,1.37573,1.37573,1.29312,1.29312,280208.43693176,0
+KGC.US,D,20010205,000000,1.32069,1.32069,1.23829,1.26575,264291.33907667,0
+KGC.US,D,20010206,000000,1.26575,1.29312,1.23829,1.26575,164201.84534068,0
+KGC.US,D,20010207,000000,1.26575,1.29312,1.23829,1.26575,127239.60261592,0
+KGC.US,D,20010208,000000,1.29312,1.34816,1.26575,1.29312,122440.94541551,0
+KGC.US,D,20010209,000000,1.32069,1.34816,1.26575,1.29312,345409.20705302,0
+KGC.US,D,20010212,000000,1.26575,1.29312,1.23829,1.26575,127239.60261592,0
+KGC.US,D,20010213,000000,1.26575,1.29312,1.23829,1.23829,168123.83461938,0
+KGC.US,D,20010214,000000,1.26575,1.29312,1.23829,1.29312,174449.75577206,0
+KGC.US,D,20010215,000000,1.26575,1.29312,1.21071,1.21071,224493.47969032,0
+KGC.US,D,20010216,000000,1.23829,1.43086,1.21071,1.37573,372231.97201818,0
+KGC.US,D,20010220,000000,1.37573,1.37573,1.29312,1.32069,119280.03073865,0
+KGC.US,D,20010221,000000,1.37573,1.48581,1.34816,1.43086,300926.2378867,0
+KGC.US,D,20010222,000000,1.45824,1.51327,1.43086,1.51327,308666.89852097,0
+KGC.US,D,20010223,000000,1.51327,1.67848,1.48581,1.59578,682859.8651785,0
+KGC.US,D,20010226,000000,1.62344,1.70605,1.62344,1.65101,762124.14823752,0
+KGC.US,D,20010227,000000,1.70605,1.70605,1.5684,1.65101,515824.44907569,0
+KGC.US,D,20010228,000000,1.62344,1.62344,1.48581,1.5684,301034.67055846,0
+KGC.US,D,20010301,000000,1.54074,1.59578,1.48581,1.5684,323494.55490975,0
+KGC.US,D,20010302,000000,1.54074,1.54074,1.43086,1.45824,226238.63193587,0
+KGC.US,D,20010305,000000,1.51327,1.54074,1.45824,1.54074,387060.65135668,0
+KGC.US,D,20010306,000000,1.5684,1.59578,1.43086,1.48581,173250.85868426,0
+KGC.US,D,20010307,000000,1.48581,1.51327,1.43086,1.51327,339086.35474953,0
+KGC.US,D,20010308,000000,1.54074,1.65101,1.48581,1.65101,507212.23526838,0
+KGC.US,D,20010309,000000,1.70605,1.78855,1.65101,1.76099,1170881.5634442,0
+KGC.US,D,20010312,000000,1.76099,1.84369,1.70605,1.73342,1165430.2643138,0
+KGC.US,D,20010313,000000,1.70605,1.70605,1.54074,1.5684,216099.15417627,0
+KGC.US,D,20010314,000000,1.5684,1.62344,1.51327,1.62344,288496.37567352,0
+KGC.US,D,20010315,000000,1.54074,1.54074,1.51327,1.51327,147628.01375663,0
+KGC.US,D,20010316,000000,1.54074,1.54074,1.4033,1.4033,201815.70704578,0
+KGC.US,D,20010319,000000,1.43086,1.54074,1.43086,1.45824,411484.59919653,0
+KGC.US,D,20010320,000000,1.45824,1.51327,1.43086,1.48581,223077.717259,0
+KGC.US,D,20010321,000000,1.51327,1.5684,1.48581,1.48581,151553.07188452,0
+KGC.US,D,20010322,000000,1.54074,1.54074,1.43086,1.48581,262219.8658661,0
+KGC.US,D,20010323,000000,1.54074,1.5684,1.48581,1.48581,271596.22312443,0
+KGC.US,D,20010326,000000,1.45824,1.51327,1.4033,1.43086,118299.0219441,0
+KGC.US,D,20010327,000000,1.43086,1.45824,1.37573,1.4033,203669.29196309,0
+KGC.US,D,20010328,000000,1.37573,1.43086,1.37573,1.4033,219805.30106116,0
+KGC.US,D,20010329,000000,1.37573,1.4033,1.34816,1.34816,111538.34715463,0
+KGC.US,D,20010330,000000,1.37573,1.37573,1.32069,1.37573,90932.047720657,0
+KGC.US,D,20010402,000000,1.37573,1.4033,1.32069,1.32069,102161.9898963,0
+KGC.US,D,20010403,000000,1.34816,1.4033,1.23829,1.37573,511246.74901776,0
+KGC.US,D,20010404,000000,1.37573,1.45824,1.32069,1.34816,617549.63943574,0
+KGC.US,D,20010405,000000,1.29312,1.37573,1.26575,1.29312,194944.55368507,0
+KGC.US,D,20010406,000000,1.29312,1.43086,1.29312,1.4033,333525.59999759,0
+KGC.US,D,20010409,000000,1.34816,1.37573,1.26575,1.32069,145774.42883931,0
+KGC.US,D,20010410,000000,1.32069,1.34816,1.26575,1.26575,280536.80379624,0
+KGC.US,D,20010411,000000,1.26575,1.29312,1.23829,1.29312,298527.42076137,0
+KGC.US,D,20010412,000000,1.29312,1.4033,1.26575,1.4033,348026.93542135,0
+KGC.US,D,20010416,000000,1.37573,1.4033,1.29312,1.4033,297325.45482437,0
+KGC.US,D,20010417,000000,1.34816,1.34816,1.29312,1.29312,229183.70421896,0
+KGC.US,D,20010418,000000,1.29312,1.37573,1.21071,1.37573,704775.5402715,0
+KGC.US,D,20010419,000000,1.37573,1.43086,1.32069,1.43086,176086.47534585,0
+KGC.US,D,20010420,000000,1.45824,1.45824,1.4033,1.43086,122551.42398675,0
+KGC.US,D,20010423,000000,1.43086,1.45824,1.29312,1.34816,260803.08048505,0
+KGC.US,D,20010424,000000,1.37573,1.54074,1.34816,1.54074,257093.86475095,0
+KGC.US,D,20010425,000000,1.48581,1.48581,1.26575,1.26575,399271.60232687,0
+KGC.US,D,20010426,000000,1.37573,1.54074,1.37573,1.54074,576773.84010405,0
+KGC.US,D,20010427,000000,1.54074,1.59578,1.51327,1.54074,361218.89518607,0
+KGC.US,D,20010430,000000,1.54074,1.54074,1.45824,1.51327,184588.21058193,0
+KGC.US,D,20010501,000000,1.54074,1.62344,1.48581,1.62344,268107.9645328,0
+KGC.US,D,20010502,000000,1.62344,1.67848,1.62344,1.65101,231036.26618654,0
+KGC.US,D,20010503,000000,1.5684,1.65101,1.54074,1.54074,212282.52872015,0
+KGC.US,D,20010504,000000,1.5684,1.5684,1.48581,1.48581,217515.93955732,0
+KGC.US,D,20010507,000000,1.48581,1.54074,1.45824,1.54074,420203.19977613,0
+KGC.US,D,20010508,000000,1.51327,1.51327,1.45824,1.45824,73922.439550079,0
+KGC.US,D,20010509,000000,1.54074,1.78855,1.54074,1.67848,2373383.5261043,0
+KGC.US,D,20010510,000000,1.73342,1.78855,1.59578,1.70605,674792.8835792,0
+KGC.US,D,20010511,000000,1.70605,1.76099,1.65101,1.67848,691908.87852207,0
+KGC.US,D,20010514,000000,1.73342,1.76099,1.62344,1.73342,573938.22344246,0
+KGC.US,D,20010515,000000,1.73342,1.73342,1.65101,1.65101,675446.54845898,0
+KGC.US,D,20010516,000000,1.73342,2.11868,1.73342,2.06354,2054796.0610667,0
+KGC.US,D,20010517,000000,2.11868,2.47637,2.11868,2.33882,2086305.9817113,0
+KGC.US,D,20010518,000000,2.20128,2.80649,2.20128,2.61391,2782576.7178975,0
+KGC.US,D,20010521,000000,3.30172,3.30172,2.80649,3.02674,3626584.9234619,0
+KGC.US,D,20010522,000000,2.889,2.889,2.33882,2.53131,3041091.4598284,0
+KGC.US,D,20010523,000000,2.47637,2.47637,2.36629,2.47637,1532866.6479808,0
+KGC.US,D,20010524,000000,2.66895,2.66895,2.22875,2.31126,1618783.1731576,0
+KGC.US,D,20010525,000000,2.31126,2.58644,2.25622,2.58644,1272062.544546,0
+KGC.US,D,20010529,000000,2.47637,2.47637,2.31126,2.33882,916514.88268309,0
+KGC.US,D,20010530,000000,2.28369,2.33882,2.06354,2.09111,1273917.152413,0
+KGC.US,D,20010531,000000,2.09111,2.22875,2.06354,2.14614,952710.93605739,0
+KGC.US,D,20010601,000000,2.20128,2.36629,2.14614,2.31126,423148.27205922,0
+KGC.US,D,20010604,000000,2.33882,2.42124,2.28369,2.39386,448007.99648557,0
+KGC.US,D,20010605,000000,2.36629,2.47637,2.33882,2.449,301579.90276648,0
+KGC.US,D,20010606,000000,2.449,2.449,2.31126,2.36629,691584.60345652,0
+KGC.US,D,20010607,000000,2.28369,2.36629,2.22875,2.22875,322623.00173671,0
+KGC.US,D,20010608,000000,2.42124,2.61391,2.28369,2.53131,852076.21011337,0
+KGC.US,D,20010611,000000,2.47637,2.47637,2.33882,2.449,580588.4196607,0
+KGC.US,D,20010612,000000,2.53131,2.69652,2.50383,2.64148,714697.12973785,0
+KGC.US,D,20010613,000000,2.72398,2.77903,2.58644,2.69652,766706.96304413,0
+KGC.US,D,20010614,000000,2.53131,2.94403,2.47637,2.86153,1275443.3934156,0
+KGC.US,D,20010615,000000,2.889,2.889,2.69652,2.83415,717641.1790712,0
+KGC.US,D,20010618,000000,2.75156,2.86153,2.58644,2.72398,817403.32889244,0
+KGC.US,D,20010619,000000,2.72398,2.72398,2.47637,2.50383,499363.14196233,0
+KGC.US,D,20010620,000000,2.39386,2.47637,2.22875,2.25622,637613.7755109,0
+KGC.US,D,20010621,000000,2.17362,2.31126,2.06354,2.20128,1187782.7389431,0
+KGC.US,D,20010622,000000,2.25622,2.36629,2.22875,2.31126,400033.69987841,0
+KGC.US,D,20010625,000000,2.20128,2.47637,2.20128,2.42124,653204.55240095,0
+KGC.US,D,20010626,000000,2.47637,2.66895,2.42124,2.61391,886313.31474779,0
+KGC.US,D,20010627,000000,2.39386,2.58644,2.28369,2.28369,818822.16017296,0
+KGC.US,D,20010628,000000,2.22875,2.31126,2.20128,2.28369,876172.81403845,0
+KGC.US,D,20010629,000000,2.28369,2.31126,2.17362,2.17362,698343.23234651,0
+KGC.US,D,20010702,000000,2.14614,2.20128,2.11868,2.11868,302889.27842551,0
+KGC.US,D,20010703,000000,2.20128,2.31126,2.20128,2.25622,239975.8239086,0
+KGC.US,D,20010705,000000,2.28369,2.31126,2.20128,2.20128,412244.6508486,0
+KGC.US,D,20010706,000000,2.31126,2.449,2.25622,2.33882,315317.09473921,0
+KGC.US,D,20010709,000000,2.33882,2.36629,2.25622,2.31126,150244.71917523,0
+KGC.US,D,20010710,000000,2.31126,2.39386,2.25622,2.39386,373867.66864223,0
+KGC.US,D,20010711,000000,2.50383,2.58644,2.449,2.53131,696706.51277274,0
+KGC.US,D,20010712,000000,2.449,2.449,2.33882,2.39386,296238.05925753,0
+KGC.US,D,20010713,000000,2.31126,2.449,2.31126,2.36629,223514.51679525,0
+KGC.US,D,20010716,000000,2.36629,2.47637,2.36629,2.42124,168668.04387765,0
+KGC.US,D,20010717,000000,2.39386,2.53131,2.39386,2.449,238123.26194103,0
+KGC.US,D,20010718,000000,2.449,2.53131,2.33882,2.39386,1259742.1379543,0
+KGC.US,D,20010719,000000,2.31126,2.33882,2.20128,2.22875,323167.21099499,0
+KGC.US,D,20010720,000000,2.28369,2.36629,2.25622,2.28369,327636.47838116,0
+KGC.US,D,20010723,000000,2.28369,2.28369,2.14614,2.20128,450732.1116262,0
+KGC.US,D,20010724,000000,2.14614,2.33882,2.14614,2.28369,160712.56379932,0
+KGC.US,D,20010725,000000,2.33882,2.36629,2.17362,2.17362,157112.80368673,0
+KGC.US,D,20010726,000000,2.17362,2.22875,2.14614,2.14614,200071.57774996,0
+KGC.US,D,20010727,000000,2.20128,2.28369,2.11868,2.22875,200506.33138675,0
+KGC.US,D,20010730,000000,2.25622,2.25622,2.14614,2.20128,221551.47625644,0
+KGC.US,D,20010731,000000,2.20128,2.22875,2.11868,2.11868,121132.59270622,0
+KGC.US,D,20010801,000000,2.17362,2.25622,2.17362,2.25622,132907.76708988,0
+KGC.US,D,20010802,000000,2.22875,2.39386,2.17362,2.39386,148062.76739342,0
+KGC.US,D,20010803,000000,2.31126,2.31126,2.22875,2.28369,102161.9898963,0
+KGC.US,D,20010806,000000,2.25622,2.33882,2.25622,2.33882,101509.34796625,0
+KGC.US,D,20010807,000000,2.25622,2.28369,2.17362,2.22875,304524.97504955,0
+KGC.US,D,20010808,000000,2.20128,2.28369,2.14614,2.22875,376811.71797559,0
+KGC.US,D,20010809,000000,2.31126,2.449,2.25622,2.449,847062.73346892,0
+KGC.US,D,20010810,000000,2.449,2.47637,2.31126,2.449,648515.35082205,0
+KGC.US,D,20010813,000000,2.50383,2.55887,2.39386,2.55887,555185.5089258,0
+KGC.US,D,20010814,000000,2.39386,2.53131,2.39386,2.53131,285768.16873397,0
+KGC.US,D,20010815,000000,2.53131,2.58644,2.47637,2.55887,454005.55077377,0
+KGC.US,D,20010816,000000,2.58644,2.58644,2.47637,2.50383,433943.46059808,0
+KGC.US,D,20010817,000000,2.47637,2.77903,2.47637,2.66895,867670.05585263,0
+KGC.US,D,20010820,000000,2.55887,2.58644,2.449,2.53131,289152.08645277,0
+KGC.US,D,20010821,000000,2.53131,2.58644,2.42124,2.58644,298963.19734789,0
+KGC.US,D,20010822,000000,2.58644,2.58644,2.47637,2.47637,119823.21704719,0
+KGC.US,D,20010823,000000,2.449,2.50383,2.449,2.50383,216426.49809103,0
+KGC.US,D,20010824,000000,2.449,2.449,2.28369,2.31126,478644.31805766,0
+KGC.US,D,20010827,000000,2.22875,2.31126,2.20128,2.25622,228418.53781821,0
+KGC.US,D,20010828,000000,2.25622,2.449,2.25622,2.449,228418.53781821,0
+KGC.US,D,20010829,000000,2.42124,2.449,2.36629,2.449,189823.66731858,0
+KGC.US,D,20010830,000000,2.33882,2.47637,2.33882,2.449,285008.11708188,0
+KGC.US,D,20010831,000000,2.449,2.449,2.36629,2.42124,137489.55894676,0
+KGC.US,D,20010904,000000,2.39386,2.42124,2.20128,2.31126,355113.93117584,0
+KGC.US,D,20010905,000000,2.31126,2.36629,2.28369,2.33882,277920.09837766,0
+KGC.US,D,20010906,000000,2.31126,2.50383,2.31126,2.33882,490418.46949159,0
+KGC.US,D,20010907,000000,2.449,2.47637,2.36629,2.36629,471232.02428787,0
+KGC.US,D,20010910,000000,2.36629,2.42124,2.31126,2.31126,381608.32927652,0
+KGC.US,D,20010917,000000,2.86153,2.86153,2.55887,2.72398,1372806.7261115,0
+KGC.US,D,20010918,000000,2.75156,2.77903,2.61391,2.69652,729199.48811134,0
+KGC.US,D,20010919,000000,2.75156,2.889,2.69652,2.75156,2025358.6365823,0
+KGC.US,D,20010920,000000,2.64148,2.72398,2.58644,2.66895,704557.65197824,0
+KGC.US,D,20010921,000000,2.83415,2.86153,2.69652,2.77903,1289291.0639595,0
+KGC.US,D,20010924,000000,2.72398,2.72398,2.47637,2.61391,458039.04157342,0
+KGC.US,D,20010925,000000,2.47637,2.75156,2.47637,2.75156,651022.60061914,0
+KGC.US,D,20010926,000000,2.75156,2.77903,2.53131,2.75156,1510732.0616448,0
+KGC.US,D,20010927,000000,2.66895,2.75156,2.64148,2.66895,374522.35647175,0
+KGC.US,D,20010928,000000,2.66895,2.75156,2.61391,2.66895,296673.83584405,0
+KGC.US,D,20011001,000000,2.64148,2.69652,2.58644,2.66895,384554.42450933,0
+KGC.US,D,20011002,000000,2.66895,2.69652,2.61391,2.66895,299398.9739344,0
+KGC.US,D,20011003,000000,2.69652,2.69652,2.47637,2.50383,357294.8600079,0
+KGC.US,D,20011004,000000,2.50383,2.58644,2.42124,2.47637,348898.48859439,0
+KGC.US,D,20011005,000000,2.47637,2.66895,2.47637,2.66895,512006.80066984,0
+KGC.US,D,20011008,000000,2.66895,2.72398,2.61391,2.66895,205412.39830917,0
+KGC.US,D,20011009,000000,2.64148,2.64148,2.53131,2.55887,280318.91550298,0
+KGC.US,D,20011010,000000,2.53131,2.55887,2.47637,2.50383,300382.02862841,0
+KGC.US,D,20011011,000000,2.42124,2.42124,2.28369,2.33882,626273.35476403,0
+KGC.US,D,20011012,000000,2.33882,2.58644,2.33882,2.50383,455749.68006959,0
+KGC.US,D,20011015,000000,2.53131,2.53131,2.36629,2.449,256441.22282091,0
+KGC.US,D,20011016,000000,2.42124,2.53131,2.42124,2.449,121024.16003446,0
+KGC.US,D,20011017,000000,2.42124,2.55887,2.42124,2.53131,375066.56573003,0
+KGC.US,D,20011018,000000,2.47637,2.53131,2.36629,2.39386,126801.78012993,0
+KGC.US,D,20011019,000000,2.36629,2.50383,2.36629,2.39386,72398.244446989,0
+KGC.US,D,20011022,000000,2.39386,2.47637,2.36629,2.47637,332761.45654657,0
+KGC.US,D,20011023,000000,2.47637,2.47637,2.39386,2.39386,115465.45118199,0
+KGC.US,D,20011024,000000,2.36629,2.42124,2.36629,2.42124,93984.529725769,0
+KGC.US,D,20011025,000000,2.39386,2.47637,2.22875,2.25622,627800.61871631,0
+KGC.US,D,20011026,000000,2.25622,2.36629,2.22875,2.28369,580370.53136744,0
+KGC.US,D,20011029,000000,2.31126,2.33882,2.25622,2.25622,256006.46918411,0
+KGC.US,D,20011030,000000,2.31126,2.42124,2.28369,2.33882,621038.92097711,0
+KGC.US,D,20011031,000000,2.28369,2.42124,2.28369,2.36629,304197.63113481,0
+KGC.US,D,20011101,000000,2.39386,2.47637,2.33882,2.39386,464253.46120514,0
+KGC.US,D,20011102,000000,2.449,2.449,2.36629,2.39386,114045.59695173,0
+KGC.US,D,20011105,000000,2.36629,2.39386,2.31126,2.33882,143594.52295698,0
+KGC.US,D,20011106,000000,2.33882,2.39386,2.28369,2.31126,201926.185617,0
+KGC.US,D,20011107,000000,2.31126,2.39386,2.31126,2.36629,140214.69703711,0
+KGC.US,D,20011108,000000,2.31126,2.36629,2.25622,2.28369,146318.6380976,0
+KGC.US,D,20011109,000000,2.28369,2.31126,2.25622,2.25622,199851.64355723,0
+KGC.US,D,20011112,000000,2.28369,2.42124,2.25622,2.31126,182191.43935607,0
+KGC.US,D,20011113,000000,2.22875,2.28369,2.20128,2.22875,161147.31743611,0
+KGC.US,D,20011114,000000,2.22875,2.33882,2.14614,2.17362,230600.48960001,0
+KGC.US,D,20011115,000000,2.11868,2.17362,2.00841,2.09111,404505.01316406,0
+KGC.US,D,20011116,000000,2.06354,2.06354,1.98103,2.03617,424020.848182,0
+KGC.US,D,20011119,000000,2.00841,2.09111,1.84369,1.926,557258.00508611,0
+KGC.US,D,20011120,000000,1.95347,1.98103,1.84369,1.926,369722.67632162,0
+KGC.US,D,20011121,000000,1.926,1.926,1.84369,1.87106,126039.68257838,0
+KGC.US,D,20011123,000000,1.87106,1.89853,1.81603,1.84369,366997.53823127,0
+KGC.US,D,20011126,000000,1.81603,1.81603,1.70605,1.73342,625510.23426274,0
+KGC.US,D,20011127,000000,1.73342,1.87106,1.70605,1.81603,671412.03470959,0
+KGC.US,D,20011128,000000,1.87106,1.926,1.84369,1.926,362418.8152236,0
+KGC.US,D,20011129,000000,1.926,1.95347,1.87106,1.89853,224056.68015407,0
+KGC.US,D,20011130,000000,1.84369,1.95347,1.84369,1.89853,317826.39043578,0
+KGC.US,D,20011203,000000,1.926,2.03617,1.926,2.03617,441573.64266112,0
+KGC.US,D,20011204,000000,2.00841,2.00841,1.926,1.98103,186877.57208577,0
+KGC.US,D,20011205,000000,1.926,1.926,1.81603,1.81603,313464.53277164,0
+KGC.US,D,20011206,000000,1.84369,1.89853,1.84369,1.89853,163435.65599021,0
+KGC.US,D,20011207,000000,1.926,1.926,1.81603,1.87106,517024.36911323,0
+KGC.US,D,20011210,000000,1.89853,1.89853,1.78855,1.81603,180117.92024603,0
+KGC.US,D,20011211,000000,1.78855,1.78855,1.70605,1.70605,389020.6230463,0
+KGC.US,D,20011212,000000,1.70605,1.84369,1.70605,1.78855,124514.46452556,0
+KGC.US,D,20011213,000000,1.81603,1.87106,1.78855,1.84369,227110.18510891,0
+KGC.US,D,20011214,000000,1.81603,2.06354,1.81603,2.06354,427836.45068838,0
+KGC.US,D,20011217,000000,2.03617,2.03617,1.89853,1.95347,339632.60990728,0
+KGC.US,D,20011218,000000,1.926,2.06354,1.926,2.06354,306268.08139564,0
+KGC.US,D,20011219,000000,2.06354,2.06354,1.926,1.95347,262873.53074589,0
+KGC.US,D,20011220,000000,2.00841,2.06354,1.95347,2.03617,370704.70806589,0
+KGC.US,D,20011221,000000,2.00841,2.09111,1.98103,2.06354,149480.57572421,0
+KGC.US,D,20011224,000000,2.06354,2.06354,1.98103,2.03617,68580.596041132,0
+KGC.US,D,20011226,000000,2.03617,2.03617,1.89853,2.00841,237361.16438948,0
+KGC.US,D,20011227,000000,1.98103,2.00841,1.89853,1.926,207050.1408327,0
+KGC.US,D,20011228,000000,1.87106,1.926,1.87106,1.926,212502.46291287,0
+KGC.US,D,20011231,000000,1.89853,2.09111,1.89853,2.09111,278136.96372118,0
+KGC.US,D,20020102,000000,1.95347,2.11868,1.95347,2.06354,177066.46119064,0
+KGC.US,D,20020103,000000,2.06354,2.11868,2.03617,2.11868,289913.16105457,0
+KGC.US,D,20020104,000000,2.09111,2.11868,2.00841,2.11868,151005.79377703,0
+KGC.US,D,20020107,000000,2.09111,2.11868,2.00841,2.06354,156785.45977197,0
+KGC.US,D,20020108,000000,2.06354,2.14614,2.00841,2.14614,379319.99072241,0
+KGC.US,D,20020109,000000,2.14614,2.33882,2.14614,2.31126,811842.57414049,0
+KGC.US,D,20020110,000000,2.42124,2.53131,2.36629,2.42124,1530685.7191487,0
+KGC.US,D,20020111,000000,2.20128,2.39386,2.20128,2.36629,244120.81622923,0
+KGC.US,D,20020114,000000,2.31126,2.36629,2.22875,2.28369,462400.89923756,0
+KGC.US,D,20020115,000000,2.22875,2.42124,2.22875,2.42124,326982.81350138,0
+KGC.US,D,20020116,000000,2.47637,2.61391,2.42124,2.47637,975499.18727317,0
+KGC.US,D,20020117,000000,2.47637,2.47637,2.36629,2.42124,294818.20502728,0
+KGC.US,D,20020118,000000,2.47637,2.47637,2.36629,2.39386,362744.11323889,0
+KGC.US,D,20020122,000000,2.42124,2.449,2.33882,2.42124,414971.83483842,0
+KGC.US,D,20020123,000000,2.39386,2.42124,2.36629,2.39386,584840.82170335,0
+KGC.US,D,20020124,000000,2.36629,2.42124,2.36629,2.39386,273559.26366325,0
+KGC.US,D,20020125,000000,2.39386,2.50383,2.39386,2.50383,499469.52873463,0
+KGC.US,D,20020128,000000,2.449,2.50383,2.36629,2.39386,527927.99032385,0
+KGC.US,D,20020129,000000,2.39386,2.55887,2.39386,2.53131,453349.83999452,0
+KGC.US,D,20020130,000000,2.55887,2.58644,2.47637,2.50383,337343.24840345,0
+KGC.US,D,20020131,000000,2.50383,2.64148,2.47637,2.64148,321969.33685693,0
+KGC.US,D,20020204,000000,2.889,3.02674,2.889,2.94403,1583019.8275205,0
+KGC.US,D,20020205,000000,3.02674,3.24689,2.94403,3.21923,2640074.705256,0
+KGC.US,D,20020206,000000,3.30172,3.30172,2.77903,2.9716,2046946.9677607,0
+KGC.US,D,20020207,000000,3.02674,3.08167,2.889,3.05421,776733.91633304,0
+KGC.US,D,20020208,000000,3.08167,3.21923,3.02674,3.05421,1504190.2980983,0
+KGC.US,D,20020211,000000,2.889,2.91647,2.77903,2.91647,929161.61023979,0
+KGC.US,D,20020212,000000,2.889,2.9716,2.80649,2.889,1028052.206888,0
+KGC.US,D,20020213,000000,2.69652,2.889,2.64148,2.86153,756564.41643532,0
+KGC.US,D,20020214,000000,2.94403,3.02674,2.83415,2.94403,1081693.6450194,0
+KGC.US,D,20020215,000000,3.02674,3.08167,2.83415,2.86153,872357.21153206,0
+KGC.US,D,20020219,000000,2.83415,2.889,2.64148,2.69652,863854.45334624,0
+KGC.US,D,20020220,000000,2.69652,2.75156,2.64148,2.72398,327854.36667443,0
+KGC.US,D,20020221,000000,2.75156,2.889,2.69652,2.86153,367871.13730378,0
+KGC.US,D,20020222,000000,2.9716,2.99917,2.86153,2.91647,543302.9248201,0
+KGC.US,D,20020225,000000,2.83415,2.889,2.80649,2.889,486604.91288466,0
+KGC.US,D,20020226,000000,2.83415,3.08167,2.83415,3.02674,765396.56443536,0
+KGC.US,D,20020227,000000,3.05421,3.05421,2.889,2.99917,427945.90630988,0
+KGC.US,D,20020228,000000,3.05421,3.05421,2.889,3.02674,318479.03236583,0
+KGC.US,D,20020301,000000,2.91647,3.05421,2.91647,2.99917,809990.01217292,0
+KGC.US,D,20020304,000000,2.99917,3.08167,2.889,2.91647,317931.75425834,0
+KGC.US,D,20020305,000000,2.9716,2.99917,2.889,2.91647,431107.8439365,0
+KGC.US,D,20020306,000000,2.91647,2.99917,2.83415,2.9716,756564.41643532,0
+KGC.US,D,20020307,000000,2.83415,2.9716,2.72398,2.72398,751768.82808412,0
+KGC.US,D,20020308,000000,2.69652,2.77903,2.66895,2.72398,698233.77672503,0
+KGC.US,D,20020311,000000,2.77903,2.80649,2.75156,2.80649,244665.0254875,0
+KGC.US,D,20020312,000000,2.86153,2.94403,2.83415,2.91647,331889.90337354,0
+KGC.US,D,20020313,000000,2.86153,2.9716,2.86153,2.86153,292638.29914493,0
+KGC.US,D,20020314,000000,2.86153,2.91647,2.80649,2.80649,368852.14609831,0
+KGC.US,D,20020315,000000,2.889,2.889,2.80649,2.889,126039.68257838,0
+KGC.US,D,20020318,000000,2.86153,3.02674,2.86153,2.99917,378337.95897814,0
+KGC.US,D,20020319,000000,2.99917,3.02674,2.83415,2.94403,284570.2945959,0
+KGC.US,D,20020320,000000,2.86153,3.05421,2.86153,3.02674,553986.61183801,0
+KGC.US,D,20020321,000000,2.9716,3.21923,2.9716,3.19194,999158.99166199,0
+KGC.US,D,20020322,000000,3.24689,3.57702,3.24689,3.49441,2994534.9715521,0
+KGC.US,D,20020325,000000,3.49441,3.74212,2.77903,3.46684,2021651.4667478,0
+KGC.US,D,20020326,000000,3.46684,3.46684,3.19194,3.30172,1083874.5738514,0
+KGC.US,D,20020327,000000,3.38433,3.65961,3.38433,3.65961,1671117.2815293,0
+KGC.US,D,20020328,000000,3.68699,3.68699,3.46684,3.49441,829833.19110562,0
+KGC.US,D,20020401,000000,3.43946,3.98973,3.38433,3.96237,1785380.7667744,0
+KGC.US,D,20020402,000000,4.04478,4.12728,3.57702,3.60468,1645383.9580304,0
+KGC.US,D,20020403,000000,3.49441,3.76959,3.43946,3.57702,1441826.1675883,0
+KGC.US,D,20020404,000000,3.60468,3.71465,3.46684,3.65961,497182.21313026,0
+KGC.US,D,20020405,000000,3.65961,3.65961,3.49441,3.57702,479188.52731595,0
+KGC.US,D,20020408,000000,3.57702,3.65961,3.32939,3.43946,690818.41410604,0
+KGC.US,D,20020410,000000,3.19194,3.57702,3.19194,3.54934,1516291.793447,0
+KGC.US,D,20020411,000000,3.57702,3.65961,3.46684,3.46684,1150167.8542882,0
+KGC.US,D,20020412,000000,3.52207,4.0173,3.52207,3.98973,4379116.8720472,0
+KGC.US,D,20020415,000000,3.93461,3.96237,3.63204,3.74212,1010607.8450806,0
+KGC.US,D,20020416,000000,3.74212,3.74212,3.52207,3.60468,2345255.477279,0
+KGC.US,D,20020417,000000,3.82453,3.8522,3.65961,3.74212,3264495.4980525,0
+KGC.US,D,20020418,000000,3.96237,4.04478,3.76959,3.82453,3810521.5150635,0
+KGC.US,D,20020419,000000,3.74212,3.96237,3.71465,3.8522,2408928.983448,0
+KGC.US,D,20020422,000000,3.93461,4.20989,3.87956,4.15494,2062757.6788434,0
+KGC.US,D,20020423,000000,4.15494,4.31986,4.0173,4.23735,2178437.9494694,0
+KGC.US,D,20020424,000000,4.34732,4.8152,4.2923,4.62251,4155602.355252,0
+KGC.US,D,20020425,000000,4.92527,4.95273,4.54,4.56758,2650213.1600659,0
+KGC.US,D,20020426,000000,4.56758,5.09029,4.26473,5.09029,3684042.9870494,0
+KGC.US,D,20020429,000000,5.09029,5.09029,4.8152,4.95273,1859957.894154,0
+KGC.US,D,20020430,000000,4.76006,4.76006,4.48487,4.62251,1740567.3848441,0
+KGC.US,D,20020501,000000,4.26473,5.00788,4.15494,4.76006,1795083.4449976,0
+KGC.US,D,20020502,000000,4.70501,4.76006,4.56758,4.76006,866578.56848686,0
+KGC.US,D,20020503,000000,4.84266,5.0628,4.84266,4.9804,1303789.3305341,0
+KGC.US,D,20020506,000000,4.95273,5.503,4.8977,5.503,2817029.6649257,0
+KGC.US,D,20020507,000000,5.44798,5.77818,5.22792,5.503,3879209.5208266,0
+KGC.US,D,20020508,000000,5.22792,5.55815,5.03534,5.22792,2354195.0350011,0
+KGC.US,D,20020509,000000,5.22792,5.53067,5.22792,5.47554,1100886.2279215,0
+KGC.US,D,20020510,000000,5.64065,5.77818,5.61318,5.69569,1569717.3891845,0
+KGC.US,D,20020513,000000,5.75062,5.83323,5.55815,5.75062,1734355.0111118,0
+KGC.US,D,20020514,000000,5.53067,5.53067,5.33809,5.39293,1478677.9317418,0
+KGC.US,D,20020515,000000,5.39293,5.61318,5.17279,5.503,1277843.2334906,0
+KGC.US,D,20020516,000000,5.53067,5.64065,5.42069,5.55815,801266.29684464,0
+KGC.US,D,20020517,000000,5.55815,5.77818,5.55815,5.77818,1125960.7717919,0
+KGC.US,D,20020520,000000,5.88817,6.79623,5.8606,6.74119,4752656.173825,0
+KGC.US,D,20020521,000000,6.4659,6.87864,6.32846,6.85117,3275503.4601359,0
+KGC.US,D,20020522,000000,7.15401,7.37417,6.85117,7.26389,3955423.36778,0
+KGC.US,D,20020523,000000,7.01638,7.9519,6.87864,7.67672,3233419.308095,0
+KGC.US,D,20020524,000000,7.56665,7.97947,7.23662,7.42911,2598751.6278169,0
+KGC.US,D,20020528,000000,7.42911,7.64925,7.15401,7.42911,2008677.3952764,0
+KGC.US,D,20020529,000000,7.81437,7.81437,7.3466,7.56665,2207875.3739537,0
+KGC.US,D,20020530,000000,6.87864,7.59412,6.87864,7.04404,2416017.0021523,0
+KGC.US,D,20020531,000000,7.31903,7.40173,6.60374,7.07132,1930173.1638694,0
+KGC.US,D,20020603,000000,7.12635,7.56665,7.07132,7.45667,1720942.0942045,0
+KGC.US,D,20020604,000000,7.59412,7.75922,7.40173,7.40173,2195445.5117406,0
+KGC.US,D,20020605,000000,7.15401,7.15401,6.87864,7.07132,1450438.3813956,0
+KGC.US,D,20020606,000000,7.01638,7.31903,7.01638,7.15401,998396.89411044,0
+KGC.US,D,20020607,000000,7.29166,7.53918,6.96134,7.07132,1359616.8122463,0
+KGC.US,D,20020610,000000,6.4659,6.57598,5.22792,5.55815,6739964.1491661,0
+KGC.US,D,20020611,000000,5.36557,6.4659,5.31023,6.3834,5647145.9257937,0
+KGC.US,D,20020612,000000,6.76876,6.79623,5.9432,6.05309,3807794.3310736,0
+KGC.US,D,20020613,000000,6.05309,6.08075,5.77818,5.83323,1989051.0816871,0
+KGC.US,D,20020614,000000,6.35593,6.43844,5.83323,5.88817,2404568.1487335,0
+KGC.US,D,20020617,000000,5.75062,5.75062,5.53067,5.69569,1538645.291026,0
+KGC.US,D,20020618,000000,5.8606,5.97067,5.64065,5.97067,1370083.6339207,0
+KGC.US,D,20020619,000000,6.05309,6.16336,5.83323,5.99814,1961139.8982054,0
+KGC.US,D,20020620,000000,6.10821,6.41107,6.05309,6.32846,2605074.4801204,0
+KGC.US,D,20020621,000000,6.57598,6.60374,6.32846,6.57598,1844694.4611786,0
+KGC.US,D,20020624,000000,6.82369,7.20916,6.60374,6.76876,4070013.17399,0
+KGC.US,D,20020625,000000,6.71343,6.85117,6.35593,6.74119,2230009.9602897,0
+KGC.US,D,20020626,000000,7.15401,7.26389,6.79623,6.93377,4041883.0792652,0
+KGC.US,D,20020627,000000,6.65849,6.85117,6.49348,6.57598,2545435.4877007,0
+KGC.US,D,20020628,000000,6.57598,6.60374,5.88817,6.27343,2431936.1459068,0
+KGC.US,D,20020701,000000,6.19082,6.41107,5.80567,6.35593,1715818.1389888,0
+KGC.US,D,20020702,000000,6.3834,6.43844,6.05309,6.19082,1085402.8607534,0
+KGC.US,D,20020703,000000,6.19082,6.19082,5.80567,5.88817,1054220.2840236,0
+KGC.US,D,20020705,000000,5.77818,5.77818,5.53067,5.53067,924580.84133266,0
+KGC.US,D,20020708,000000,5.69569,5.72316,5.53067,5.64065,1936605.4717944,0
+KGC.US,D,20020709,000000,5.69569,6.32846,5.69569,6.30089,3790678.3361308,0
+KGC.US,D,20020710,000000,6.19082,6.57598,6.05309,6.54861,3103673.4786316,0
+KGC.US,D,20020711,000000,6.54861,6.60374,6.30089,6.41107,1460143.1055185,0
+KGC.US,D,20020712,000000,6.21829,6.4659,6.19082,6.24577,1378042.1828481,0
+KGC.US,D,20020715,000000,6.4659,6.57598,6.16336,6.19082,2146272.3180456,0
+KGC.US,D,20020716,000000,6.19082,6.30089,5.9432,5.9432,1823324.0182936,0
+KGC.US,D,20020717,000000,5.9432,5.9432,5.66812,5.66812,1247312.2757412,0
+KGC.US,D,20020718,000000,5.66812,5.83323,5.64065,5.75062,991854.10761424,0
+KGC.US,D,20020719,000000,6.10821,6.21829,5.80567,5.88817,2026011.2785124,0
+KGC.US,D,20020722,000000,6.05309,6.05309,5.55815,5.61318,2628844.7630804,0
+KGC.US,D,20020723,000000,5.503,5.503,4.40247,4.78762,3742922.9507665,0
+KGC.US,D,20020724,000000,4.18213,5.00788,4.15494,4.95273,2820955.7460034,0
+KGC.US,D,20020725,000000,4.95273,4.95273,4.40247,4.51244,975390.7546014,0
+KGC.US,D,20020726,000000,4.26473,4.2923,3.43946,3.68699,3989331.0826001,0
+KGC.US,D,20020729,000000,3.68699,4.04478,3.54934,3.96237,2493209.8120007,0
+KGC.US,D,20020730,000000,4.23735,4.78762,4.15494,4.67755,3022553.5647558,0
+KGC.US,D,20020731,000000,4.78762,4.8977,4.56758,4.59514,2442508.3314037,0
+KGC.US,D,20020801,000000,4.26473,4.73269,4.26473,4.67755,1656833.8343988,0
+KGC.US,D,20020802,000000,4.78762,4.9804,4.70501,4.84266,2366078.6420566,0
+KGC.US,D,20020805,000000,5.42069,5.47554,4.95273,5.20045,4843261.9005806,0
+KGC.US,D,20020806,000000,4.92527,4.95273,4.67755,4.95273,1086930.1247057,0
+KGC.US,D,20020807,000000,5.20045,5.33809,5.00788,5.09029,2204712.4133774,0
+KGC.US,D,20020808,000000,5.03534,5.0628,4.84266,4.87013,1387417.5171567,0
+KGC.US,D,20020809,000000,4.95273,5.0628,4.92527,5.0628,1732391.9705729,0
+KGC.US,D,20020812,000000,5.20045,5.22792,4.84266,4.9804,1318511.6231003,0
+KGC.US,D,20020813,000000,4.9804,5.03534,4.87013,5.00788,629872.09192689,0
+KGC.US,D,20020814,000000,5.0628,5.22792,4.92527,4.95273,1383711.3702719,0
+KGC.US,D,20020815,000000,4.92527,5.14541,4.8152,5.09029,1333663.5545547,0
+KGC.US,D,20020816,000000,5.00788,5.20045,4.9804,5.11785,1066649.1232871,0
+KGC.US,D,20020819,000000,4.95273,4.9804,4.62251,4.67755,1009081.6040781,0
+KGC.US,D,20020820,000000,4.67755,4.8152,4.59514,4.67755,776845.41785401,0
+KGC.US,D,20020821,000000,4.59514,4.62251,4.40247,4.48487,893180.37630956,0
+KGC.US,D,20020822,000000,4.3749,4.62251,4.31986,4.59514,1094778.195062,0
+KGC.US,D,20020823,000000,4.59514,4.59514,4.48487,4.56758,353514.03779247,0
+KGC.US,D,20020826,000000,4.56758,4.84266,4.56758,4.8152,819475.82505275,0
+KGC.US,D,20020827,000000,4.92527,5.2553,4.8152,5.20045,1289399.4966313,0
+KGC.US,D,20020828,000000,5.2553,5.33809,5.03534,5.0628,967976.41493215,0
+KGC.US,D,20020829,000000,5.22792,5.503,5.20045,5.44798,915862.24075304,0
+KGC.US,D,20020830,000000,5.64065,5.77818,5.44798,5.47554,1009842.6786799,0
+KGC.US,D,20020903,000000,5.64065,5.83323,5.58561,5.77818,1961794.586035,0
+KGC.US,D,20020904,000000,5.77818,5.8606,5.66812,5.77818,1259414.7940396,0
+KGC.US,D,20020905,000000,5.9432,6.13579,5.88817,5.97067,2208747.9500765,0
+KGC.US,D,20020906,000000,6.02581,6.05309,5.8606,5.99814,1508880.5226269,0
+KGC.US,D,20020909,000000,6.24577,6.3834,6.19082,6.3834,2100263.1078768,0
+KGC.US,D,20020910,000000,6.16336,6.24577,6.10821,6.21829,1229541.5929687,0
+KGC.US,D,20020911,000000,5.9432,6.05309,5.8606,5.97067,1347514.2939479,0
+KGC.US,D,20020912,000000,6.10821,6.49348,6.10821,6.4659,2402713.5408666,0
+KGC.US,D,20020913,000000,6.4659,6.49348,6.21829,6.32846,1824849.2363464,0
+KGC.US,D,20020916,000000,6.24577,6.41107,6.19082,6.3834,1096197.0263427,0
+KGC.US,D,20020917,000000,5.99814,6.27343,5.99814,6.16336,1282531.4121198,0
+KGC.US,D,20020918,000000,6.30089,6.41107,6.16336,6.16336,1653454.008479,0
+KGC.US,D,20020919,000000,6.41107,6.43844,6.24577,6.27343,1283294.532621,0
+KGC.US,D,20020920,000000,6.27343,6.41107,6.21829,6.21829,979751.58931581,0
+KGC.US,D,20020923,000000,6.27343,6.41107,6.19082,6.21829,1381312.5531465,0
+KGC.US,D,20020924,000000,6.35593,6.49348,6.27343,6.3834,1445641.7700947,0
+KGC.US,D,20020925,000000,6.32846,6.32846,6.08075,6.13579,829505.84719085,0
+KGC.US,D,20020926,000000,5.8606,5.91564,5.72316,5.77818,1875660.172565,0
+KGC.US,D,20020927,000000,5.88817,6.05309,5.72316,5.9432,1166522.7746293,0
+KGC.US,D,20020930,000000,6.30089,6.30089,5.97067,6.02581,1411404.6654603,0
+KGC.US,D,20021001,000000,5.8606,5.9432,5.42069,5.53067,963941.90118276,0
+KGC.US,D,20021002,000000,5.64065,5.66812,5.31023,5.47554,1322435.6582785,0
+KGC.US,D,20021003,000000,5.47554,5.61318,5.39293,5.53067,785895.45414731,0
+KGC.US,D,20021004,000000,5.503,5.66812,5.44798,5.61318,1160308.3549976,0
+KGC.US,D,20021007,000000,5.55815,5.66812,5.20045,5.2553,1411841.4649967,0
+KGC.US,D,20021008,000000,4.87013,4.9804,4.62251,4.84266,1449131.051636,0
+KGC.US,D,20021009,000000,4.84266,5.0628,4.8152,4.9804,1090745.7272121,0
+KGC.US,D,20021010,000000,4.8977,5.22792,4.65009,5.22792,2272529.8889172,0
+KGC.US,D,20021011,000000,5.22792,5.28306,5.0628,5.17279,1436589.687902,0
+KGC.US,D,20021014,000000,5.47554,5.61318,5.28306,5.61318,1241424.1770744,0
+KGC.US,D,20021015,000000,5.22792,5.22792,4.8152,4.87013,1791812.0517496,0
+KGC.US,D,20021016,000000,4.95273,5.14541,4.8977,4.95273,1299212.6534259,0
+KGC.US,D,20021017,000000,4.67755,4.67755,4.3749,4.56758,4677752.7254804,0
+KGC.US,D,20021018,000000,4.62251,4.65009,4.48487,4.54,2044112.3740488,0
+KGC.US,D,20021021,000000,4.62251,4.62251,4.31986,4.3749,1012569.8626697,0
+KGC.US,D,20021022,000000,4.34732,4.59514,4.34732,4.56758,1235321.2589637,0
+KGC.US,D,20021023,000000,4.56758,4.62251,4.40247,4.48487,868538.54017647,0
+KGC.US,D,20021024,000000,4.40247,4.42983,4.23735,4.26473,1371063.6197654,0
+KGC.US,D,20021025,000000,4.45741,4.51244,4.26473,4.31986,922727.25641534,0
+KGC.US,D,20021028,000000,4.54,4.67755,4.34732,4.65009,1578655.9239569,0
+KGC.US,D,20021029,000000,4.70501,4.87013,4.59514,4.59514,1741005.20733,0
+KGC.US,D,20021030,000000,4.70501,4.70501,4.45741,4.51244,1340971.5074515,0
+KGC.US,D,20021031,000000,4.54,4.62251,4.48487,4.54,803558.72719767,0
+KGC.US,D,20021101,000000,4.76006,4.8152,4.67755,4.78762,867670.05585263,0
+KGC.US,D,20021104,000000,4.67755,5.09029,4.59514,4.95273,1881108.4028461,0
+KGC.US,D,20021105,000000,5.03534,5.03534,4.87013,5.03534,838336.97224117,0
+KGC.US,D,20021106,000000,4.87013,5.2553,4.84266,5.20045,1381419.9628685,0
+KGC.US,D,20021107,000000,5.33809,5.36557,5.22792,5.33809,1153764.5455516,0
+KGC.US,D,20021108,000000,5.44798,5.47554,5.17279,5.22792,1550419.4424599,0
+KGC.US,D,20021111,000000,5.2553,5.2553,5.11785,5.22792,594000.31361816,0
+KGC.US,D,20021112,000000,5.22792,5.39293,5.00788,5.39293,1127596.468416,0
+KGC.US,D,20021113,000000,5.36557,5.36557,4.9804,5.11785,1211004.7208459,0
+KGC.US,D,20021114,000000,4.95273,5.14541,4.87013,5.09029,826999.62034349,0
+KGC.US,D,20021115,000000,5.22792,5.28306,5.17279,5.22792,964050.33385453,0
+KGC.US,D,20021118,000000,5.22792,5.22792,5.0628,5.09029,742935.65713435,0
+KGC.US,D,20021119,000000,4.87013,4.87013,4.67755,4.73269,1524361.8438954,0
+KGC.US,D,20021120,000000,4.76006,4.78762,4.67755,4.76006,817513.80746368,0
+KGC.US,D,20021121,000000,4.73269,4.73269,4.54,4.59514,868977.38561219,0
+KGC.US,D,20021122,000000,4.62251,4.92527,4.54,4.65009,1289507.929303,0
+KGC.US,D,20021125,000000,4.62251,4.70501,4.56758,4.67755,691363.64631405,0
+KGC.US,D,20021126,000000,4.70501,4.8152,4.67755,4.76006,439721.08069355,0
+KGC.US,D,20021127,000000,4.78762,4.78762,4.56758,4.70501,841391.50014575,0
+KGC.US,D,20021129,000000,4.70501,4.73269,4.67755,4.70501,286642.7907562,0
+KGC.US,D,20021202,000000,4.67755,4.73269,4.59514,4.65009,398073.7281888,0
+KGC.US,D,20021203,000000,4.73269,4.92527,4.70501,4.8977,1641787.2667671,0
+KGC.US,D,20021204,000000,5.14541,5.17279,4.9804,5.11785,409664.77162043,0
+KGC.US,D,20021205,000000,5.11785,5.28306,5.03534,5.11785,3640758.9149708,0
+KGC.US,D,20021206,000000,5.31023,5.39293,5.22792,5.36557,4486294.3844875,0
+KGC.US,D,20021209,000000,5.503,5.503,5.22792,5.39293,3201799.9318288,0
+KGC.US,D,20021210,000000,5.33809,5.33809,4.9804,5.11785,1172406.7814971,0
+KGC.US,D,20021211,000000,5.17279,5.22792,5.0628,5.20045,1359833.6775898,0
+KGC.US,D,20021212,000000,5.28306,5.91564,5.2553,5.88817,3930563.6433537,0
+KGC.US,D,20021213,000000,6.05309,6.10821,5.83323,6.10821,3669652.1301968,0
+KGC.US,D,20021216,000000,6.21829,6.3834,5.8606,6.32846,2971310.9437498,0
+KGC.US,D,20021217,000000,6.4659,6.57598,5.72316,5.77818,4505047.0990041,0
+KGC.US,D,20021218,000000,5.75062,6.4659,5.75062,6.3834,3823496.6094846,0
+KGC.US,D,20021219,000000,6.60374,6.60374,6.3834,6.4659,7307031.2192478,0
+KGC.US,D,20021220,000000,6.21829,6.27343,6.08075,6.19082,2328791.1013165,0
+KGC.US,D,20021223,000000,6.4659,6.4659,6.10821,6.27343,3419209.4846139,0
+KGC.US,D,20021224,000000,6.32846,6.41107,6.27343,6.30089,936575.94990905,0
+KGC.US,D,20021226,000000,6.24577,6.87864,6.21829,6.87864,2017289.6090836,0
+KGC.US,D,20021227,000000,6.87864,7.07132,6.60374,7.01638,4232688.7783282,0
+KGC.US,D,20021230,000000,6.9064,6.9064,6.4659,6.74119,2642470.4535322,0
+KGC.US,D,20021231,000000,6.63092,6.85117,6.60374,6.74119,1115604.4286888,0
+KGC.US,D,20030102,000000,6.68615,6.71343,6.41107,6.71343,1511385.7265245,0
+KGC.US,D,20030103,000000,6.71343,7.07132,6.57598,6.9064,3676631.7162293,0
+KGC.US,D,20030106,000000,7.07132,7.26389,6.79623,6.82369,3310068.9316348,0
+KGC.US,D,20030107,000000,6.76876,6.79623,6.41107,6.4659,2428553.2511376,0
+KGC.US,D,20030108,000000,6.43844,6.87864,6.43844,6.63092,3356407.5316179,0
+KGC.US,D,20030109,000000,6.60374,6.63092,6.35593,6.3834,2362809.2947079,0
+KGC.US,D,20030110,000000,6.49348,6.79623,6.35593,6.76876,830487.87893513,0
+KGC.US,D,20030113,000000,6.52105,6.76876,6.52105,6.74119,2243638.7195907,0
+KGC.US,D,20030114,000000,6.74119,6.76876,6.21829,6.30089,2827281.667156,0
+KGC.US,D,20030115,000000,6.19082,6.30089,5.9432,6.13579,1226195.5243901,0
+KGC.US,D,20030116,000000,6.24577,6.68615,6.19082,6.43844,4196707.5443979,0
+KGC.US,D,20030117,000000,6.57598,6.68615,6.41107,6.43844,2545110.1896855,0
+KGC.US,D,20030121,000000,6.43844,6.71343,6.27343,6.71343,2893680.3114154,0
+KGC.US,D,20030122,000000,6.98891,7.04404,6.65849,6.82369,2628625.8518374,0
+KGC.US,D,20030123,000000,6.96134,7.15401,6.82369,6.87864,3423679.7749497,0
+KGC.US,D,20030124,000000,6.96134,7.20916,6.9064,7.20916,4211536.2237364,0
+KGC.US,D,20030127,000000,7.42911,7.42911,6.87864,6.98891,3746520.6649797,0
+KGC.US,D,20030128,000000,6.87864,6.98891,6.54861,6.68615,3007835.3639886,0
+KGC.US,D,20030129,000000,6.76876,6.85117,6.35593,6.41107,2320395.7528527,0
+KGC.US,D,20030130,000000,6.4659,6.65849,6.35593,6.60374,2734822.3554831,0
+KGC.US,D,20030131,000000,6.65849,6.68615,6.41107,6.54861,1609404.7699997,0
+KGC.US,D,20030203,000000,6.53042,6.60374,6.25515,6.40197,2503676.6336751,0
+KGC.US,D,20030204,000000,6.69525,7.22723,6.65849,7.22723,3430440.4497392,0
+KGC.US,D,20030205,000000,7.2549,7.30984,6.9064,6.97972,3430328.9482183,0
+KGC.US,D,20030206,000000,6.97033,7.15401,6.78713,6.9979,1919270.5656084,0
+KGC.US,D,20030207,000000,6.97972,7.04404,6.71343,6.80552,1734245.5554903,0
+KGC.US,D,20030210,000000,6.77805,6.80552,6.28271,6.31947,2969238.4475895,0
+KGC.US,D,20030211,000000,6.32846,6.89721,6.32846,6.89721,3408631.1614185,0
+KGC.US,D,20030212,000000,6.69525,6.76876,6.59436,6.75038,3162659.8291211,0
+KGC.US,D,20030213,000000,6.72281,6.96134,6.69525,6.87864,1869661.5953269,0
+KGC.US,D,20030214,000000,6.69525,6.82369,6.61284,6.72281,1032413.0416025,0
+KGC.US,D,20030218,000000,6.21829,6.85117,6.21829,6.85117,1753653.9807862,0
+KGC.US,D,20030219,000000,6.79623,7.03466,6.77805,6.84218,1578004.3049767,0
+KGC.US,D,20030220,000000,6.93377,7.02557,6.93377,6.97033,1029034.2386322,0
+KGC.US,D,20030221,000000,7.00718,7.02557,6.66788,6.78713,1665554.480878,0
+KGC.US,D,20030224,000000,6.96134,6.96134,6.71343,6.75957,920329.46223975,0
+KGC.US,D,20030225,000000,6.66788,6.81471,6.62193,6.74119,1136428.6164161,0
+KGC.US,D,20030226,000000,6.74119,6.75957,6.60374,6.68615,802903.01641843,0
+KGC.US,D,20030227,000000,6.64959,6.67687,6.45692,6.59436,1218310.6278434,0
+KGC.US,D,20030228,000000,6.66788,6.66788,6.4659,6.48448,1374880.2452215,0
+KGC.US,D,20030303,000000,6.37441,6.41107,6.20929,6.36522,1523708.1790157,0
+KGC.US,D,20030304,000000,6.42016,6.66788,6.42016,6.48448,1287873.2556287,0
+KGC.US,D,20030305,000000,6.54861,6.59436,6.41107,6.5576,780333.67644563,0
+KGC.US,D,20030306,000000,6.56708,6.63092,6.20929,6.36522,1900625.2608139,0
+KGC.US,D,20030307,000000,6.49348,6.59436,6.14507,6.28271,1815147.5810728,0
+KGC.US,D,20030310,000000,6.39268,6.39268,5.91564,5.93421,1366267.0084645,0
+KGC.US,D,20030311,000000,5.78719,5.79648,5.53067,5.60398,1778948.4588494,0
+KGC.US,D,20030312,000000,5.42069,5.53067,5.24629,5.24629,2178328.4938479,0
+KGC.US,D,20030313,000000,5.03534,5.47554,5.01697,5.19107,2086851.2139192,0
+KGC.US,D,20030314,000000,5.22792,5.68659,5.22792,5.66812,2094809.7628468,0
+KGC.US,D,20030317,000000,5.8606,5.9432,5.47554,5.53067,1806641.7540378,0
+KGC.US,D,20030318,000000,5.53067,5.63147,5.53067,5.56723,1066649.1232871,0
+KGC.US,D,20030319,000000,5.52149,5.54896,5.31961,5.32861,982913.52694242,0
+KGC.US,D,20030320,000000,5.41131,5.48463,5.29205,5.31961,760381.04189144,0
+KGC.US,D,20030321,000000,5.22792,5.30124,4.83328,4.84266,1662611.4544943,0
+KGC.US,D,20030324,000000,5.0719,5.20045,4.82429,4.85185,1424271.3272097,0
+KGC.US,D,20030325,000000,4.97101,5.03534,4.79681,4.94355,1452509.8546063,0
+KGC.US,D,20030326,000000,4.98949,5.02605,4.92527,4.93426,731923.60325196,0
+KGC.US,D,20030327,000000,5.03534,5.03534,4.8885,5.00788,877044.36721149,0
+KGC.US,D,20030328,000000,5.04453,5.44798,5.04453,5.40222,1798682.1821605,0
+KGC.US,D,20030331,000000,5.54896,5.77818,5.54896,5.64984,1937369.6152454,0
+KGC.US,D,20030401,000000,5.63147,5.63147,5.36557,5.38374,1021510.4433415,0
+KGC.US,D,20030402,000000,5.18198,5.49401,5.11785,5.48463,1117676.9248491,0
+KGC.US,D,20030403,000000,5.31961,5.503,5.09947,5.1637,1411841.4649967,0
+KGC.US,D,20030404,000000,5.11785,5.31023,5.11785,5.18198,1255490.7588614,0
+KGC.US,D,20030407,000000,4.90699,5.13602,4.8885,5.10866,1806859.6423311,0
+KGC.US,D,20030408,000000,5.13602,5.30124,5.11785,5.22792,1013988.6939502,0
+KGC.US,D,20030409,000000,5.22792,5.54896,5.22792,5.54896,1473879.2745415,0
+KGC.US,D,20030410,000000,5.5121,5.58561,5.44798,5.503,1227904.873395,0
+KGC.US,D,20030411,000000,5.44798,5.57642,5.38374,5.52149,744681.83232963,0
+KGC.US,D,20030414,000000,5.47554,5.54896,5.41131,5.54896,754165.59930998,0
+KGC.US,D,20030415,000000,5.57642,5.69569,5.55815,5.58561,807699.62771935,0
+KGC.US,D,20030416,000000,5.49401,5.66812,5.48463,5.66812,720585.22840455,0
+KGC.US,D,20030417,000000,5.74153,5.8606,5.72316,5.82404,1448584.7964783,0
+KGC.US,D,20030421,000000,5.90675,5.98925,5.88817,5.9524,692783.50054432,0
+KGC.US,D,20030422,000000,6.04428,6.09923,5.82404,5.93421,1019001.1476449,0
+KGC.US,D,20030423,000000,5.91564,6.00753,5.83323,5.8606,925455.4633549,0
+KGC.US,D,20030424,000000,5.8606,5.98925,5.82404,5.83323,1113858.2534935,0
+KGC.US,D,20030425,000000,5.79648,5.84232,5.58561,5.59461,806502.77653101,0
+KGC.US,D,20030428,000000,5.63147,5.64065,5.41131,5.54896,975390.7546014,0
+KGC.US,D,20030429,000000,5.43907,5.5121,5.32861,5.41131,1430265.8126488,0
+KGC.US,D,20030430,000000,5.55815,5.71397,5.52149,5.61318,1062725.0881089,0
+KGC.US,D,20030501,000000,5.6771,5.96177,5.6771,5.89755,1263776.6517037,0
+KGC.US,D,20030502,000000,5.84232,5.92492,5.7689,5.82404,954781.38631823,0
+KGC.US,D,20030505,000000,5.82404,6.07166,5.82404,6.05309,806829.09749604,0
+KGC.US,D,20030506,000000,6.12679,6.292,6.06257,6.27343,1402464.0847885,0
+KGC.US,D,20030507,000000,6.31009,6.32846,6.00753,6.06257,1423290.3184153,0
+KGC.US,D,20030508,000000,6.19082,6.31947,6.13579,6.26424,2225101.8474679,0
+KGC.US,D,20030509,000000,6.08075,6.08075,5.75062,5.8517,2050542.6360743,0
+KGC.US,D,20030512,000000,5.93421,6.02581,5.84232,5.88817,1475624.4267871,0
+KGC.US,D,20030513,000000,5.86998,5.86998,5.52149,5.52149,1401918.8525805,0
+KGC.US,D,20030514,000000,5.54896,5.83323,5.53067,5.82404,2295753.9167195,0
+KGC.US,D,20030515,000000,5.87927,5.87927,5.73225,5.7689,972120.38430302,0
+KGC.US,D,20030516,000000,5.82404,5.8517,5.69569,5.7689,773464.5689844,0
+KGC.US,D,20030519,000000,5.92492,6.67687,5.77818,6.32846,2112799.3568623,0
+KGC.US,D,20030520,000000,6.23677,6.32846,5.96177,6.18173,1933882.3796035,0
+KGC.US,D,20030521,000000,6.13579,6.43844,6.01662,6.39268,1635137.0705489,0
+KGC.US,D,20030522,000000,6.31009,6.31009,6.12679,6.20011,3412882.5405115,0
+KGC.US,D,20030523,000000,6.23677,6.35593,6.23677,6.34694,1360925.1649555,0
+KGC.US,D,20030527,000000,6.41107,6.49348,6.18173,6.25515,1705569.2056079,0
+KGC.US,D,20030528,000000,6.1174,6.19082,5.27358,6.09923,1996464.3984066,0
+KGC.US,D,20030529,000000,5.96177,6.292,5.96177,6.24577,1334319.2653339,0
+KGC.US,D,20030530,000000,6.23677,6.39268,5.93421,6.39268,1636445.4232582,0
+KGC.US,D,20030602,000000,6.24577,6.42016,6.24577,6.32846,911389.90451767,0
+KGC.US,D,20030603,000000,6.28271,6.31947,6.16336,6.20929,988036.45920837,0
+KGC.US,D,20030604,000000,6.23677,6.27343,6.10821,6.12679,1109934.2183154,0
+KGC.US,D,20030605,000000,6.31947,6.48448,6.27343,6.42016,1515529.6958954,0
+KGC.US,D,20030606,000000,6.31009,6.43844,6.23677,6.28271,948460.57991421,0
+KGC.US,D,20030609,000000,6.23677,6.34694,6.20929,6.23677,740536.84000901,0
+KGC.US,D,20030610,000000,6.07166,6.1174,5.99814,6.1174,1019546.379853,0
+KGC.US,D,20030611,000000,6.15436,6.28271,6.15436,6.28271,830163.60386957,0
+KGC.US,D,20030612,000000,6.18173,6.27343,6.15436,6.23677,505139.73910807,0
+KGC.US,D,20030613,000000,6.12679,6.43844,6.1174,6.3834,1247858.5308989,0
+KGC.US,D,20030616,000000,6.43844,6.4659,6.33765,6.41107,956092.80787672,0
+KGC.US,D,20030617,000000,6.3834,6.77805,6.37441,6.77805,2331300.3970131,0
+KGC.US,D,20030618,000000,6.64959,6.69525,6.47519,6.49348,1943910.3558421,0
+KGC.US,D,20030619,000000,6.49348,6.59436,6.37441,6.5576,1649857.3172155,0
+KGC.US,D,20030620,000000,6.4659,6.4659,6.292,6.39268,1124218.6883956,0
+KGC.US,D,20030623,000000,6.40197,6.42016,6.14507,6.14507,917276.98023464,0
+KGC.US,D,20030624,000000,6.13579,6.19082,6.02581,6.06257,1228559.5612245,0
+KGC.US,D,20030625,000000,6.15436,6.25515,6.09004,6.12679,818604.2718797,0
+KGC.US,D,20030626,000000,6.03489,6.09004,5.96177,6.02581,857744.37458735,0
+KGC.US,D,20030627,000000,6.05309,6.10821,5.98925,5.98925,694198.24002591,0
+KGC.US,D,20030630,000000,5.9524,6.20929,5.9524,6.19082,802249.35153864,0
+KGC.US,D,20030701,000000,6.23677,6.34694,6.23677,6.28271,1221690.4537633,0
+KGC.US,D,20030702,000000,6.25515,6.31947,6.17255,6.19082,1082023.0348335,0
+KGC.US,D,20030703,000000,6.20929,6.27343,6.20011,6.20929,722654.65571565,0
+KGC.US,D,20030707,000000,6.1174,6.14507,6.03489,6.08075,1032196.1762589,0
+KGC.US,D,20030708,000000,6.02581,6.04428,5.8606,5.88817,1184947.1222814,0
+KGC.US,D,20030709,000000,5.97996,5.98925,5.81495,5.82404,1268792.1742477,0
+KGC.US,D,20030710,000000,5.75981,5.82404,5.6771,5.69569,1376843.2857603,0
+KGC.US,D,20030711,000000,5.69569,5.69569,5.55815,5.66812,971901.47306003,0
+KGC.US,D,20030714,000000,5.73225,5.77818,5.65903,5.65903,829833.19110562,0
+KGC.US,D,20030715,000000,5.6771,5.6771,5.22792,5.3469,2338931.6020258,0
+KGC.US,D,20030716,000000,5.38374,5.45726,5.3469,5.38374,1196393.9298006,0
+KGC.US,D,20030717,000000,5.36557,5.55815,5.31961,5.54896,1039608.4700287,0
+KGC.US,D,20030718,000000,5.54896,5.56723,5.44798,5.53967,611770.99639054,0
+KGC.US,D,20030721,000000,5.59461,5.75981,5.58561,5.69569,1170881.5634442,0
+KGC.US,D,20030722,000000,5.73225,5.77818,5.61318,5.72316,683186.18614352,0
+KGC.US,D,20030723,000000,5.81495,6.02581,5.81495,5.97996,1289073.1756663,0
+KGC.US,D,20030724,000000,5.9524,6.25515,5.91564,6.22758,2644870.2936072,0
+KGC.US,D,20030725,000000,6.25515,6.32846,6.19082,6.31947,1668719.4873538,0
+KGC.US,D,20030728,000000,6.32846,6.36522,6.20011,6.22758,1438554.7743402,0
+KGC.US,D,20030729,000000,6.16336,6.22758,5.87927,5.9432,1387527.9957281,0
+KGC.US,D,20030730,000000,5.78719,6.04428,5.78719,6.02581,1265303.9156559,0
+KGC.US,D,20030731,000000,6.04428,6.04428,5.88817,5.97067,1655089.705103,0
+KGC.US,D,20030801,000000,5.91564,6.14507,5.82404,5.91564,1684090.330051,0
+KGC.US,D,20030804,000000,5.87927,6.04428,5.87927,5.97996,893506.69727458,0
+KGC.US,D,20030805,000000,5.96177,6.03489,5.91564,5.96177,1247639.6196559,0
+KGC.US,D,20030806,000000,5.97996,6.18173,5.97067,6.18173,1288306.9863158,0
+KGC.US,D,20030807,000000,6.18173,6.19082,6.09923,6.12679,900267.37206406,0
+KGC.US,D,20030808,000000,6.07166,6.40197,6.02581,6.31947,2156084.4518905,0
+KGC.US,D,20030811,000000,6.23677,6.23677,6.05309,6.16336,3182611.4407257,0
+KGC.US,D,20030812,000000,6.10821,6.13579,6.04428,6.07166,948895.333551,0
+KGC.US,D,20030813,000000,6.06257,6.20929,6.02581,6.19082,2058829.5518663,0
+KGC.US,D,20030814,000000,6.23677,6.23677,6.09923,6.1174,1582911.3948488,0
+KGC.US,D,20030815,000000,6.1174,6.31947,6.10821,6.31947,1368447.9372966,0
+KGC.US,D,20030818,000000,6.16336,6.22758,6.13579,6.16336,1144059.8214288,0
+KGC.US,D,20030819,000000,6.12679,6.32846,6.09004,6.32846,1851016.2905324,0
+KGC.US,D,20030820,000000,6.37441,6.57598,6.35593,6.5576,2946996.4515315,0
+KGC.US,D,20030821,000000,6.51195,6.54861,6.3834,6.53942,3060496.8162751,0
+KGC.US,D,20030822,000000,6.4659,6.53042,6.3834,6.39268,1373241.4797484,0
+KGC.US,D,20030825,000000,6.42016,6.43844,6.24577,6.28271,762235.64975849,0
+KGC.US,D,20030826,000000,6.23677,6.43844,6.18173,6.42935,1210133.1676727,0
+KGC.US,D,20030827,000000,6.53042,6.79623,6.52105,6.70454,5354070.8271124,0
+KGC.US,D,20030828,000000,6.64959,6.82369,6.60374,6.78713,2162846.1496296,0
+KGC.US,D,20030829,000000,6.97033,7.03466,6.85117,6.87864,2660789.4373618,0
+KGC.US,D,20030902,000000,6.72281,6.92478,6.68615,6.75957,2313745.5566345,0
+KGC.US,D,20030903,000000,6.74119,6.87864,6.64021,6.83298,1765537.5878416,0
+KGC.US,D,20030904,000000,6.82369,7.01638,6.74119,6.94306,2211909.8877031,0
+KGC.US,D,20030905,000000,7.02557,7.2549,7.02557,7.24562,3271252.081043,0
+KGC.US,D,20030908,000000,7.24562,7.24562,7.06232,7.15401,2044654.5374076,0
+KGC.US,D,20030909,000000,7.56665,7.60321,7.39225,7.42911,4864086.0883078,0
+KGC.US,D,20030910,000000,7.42911,7.5207,7.24562,7.24562,2630040.5913189,0
+KGC.US,D,20030911,000000,7.19977,7.37417,7.03466,7.36487,2547722.8033051,0
+KGC.US,D,20030912,000000,7.44748,7.49333,7.13554,7.21824,3927728.0266921,0
+KGC.US,D,20030915,000000,7.1722,7.18148,7.03466,7.06232,1868461.6752895,0
+KGC.US,D,20030916,000000,7.12635,7.18148,6.9064,6.95215,1789087.936609,0
+KGC.US,D,20030917,000000,7.01638,7.0806,6.98891,7.03466,1415874.9557962,0
+KGC.US,D,20030918,000000,7.15401,7.19058,6.88812,6.9064,1463194.5645739,0
+KGC.US,D,20030919,000000,7.01638,7.27328,6.98891,7.1722,2985262.9551666,0
+KGC.US,D,20030922,000000,7.38316,7.42911,7.24562,7.32821,2915267.6196438,0
+KGC.US,D,20030923,000000,7.29166,7.32821,7.15401,7.23662,2046511.1911741,0
+KGC.US,D,20030924,000000,7.27328,7.41992,7.12635,7.41992,3562147.2738418,0
+KGC.US,D,20030925,000000,7.5207,7.55736,7.02557,7.09898,3888477.4454132,0
+KGC.US,D,20030926,000000,6.96134,6.96134,6.60374,6.69525,3734526.5793531,0
+KGC.US,D,20030929,000000,6.71343,6.85117,6.67687,6.80552,2092304.5589492,0
+KGC.US,D,20030930,000000,6.92478,6.97972,6.75957,6.84218,1939770.4782702,0
+KGC.US,D,20031001,000000,6.87864,6.95215,6.70454,6.95215,1120620.9741824,0
+KGC.US,D,20031002,000000,6.81471,6.97972,6.74119,6.88812,1390253.1338183,0
+KGC.US,D,20031003,000000,6.84218,6.94306,6.45692,6.59436,3031822.5122922,0
+KGC.US,D,20031006,000000,6.56708,6.67687,6.50266,6.62193,1277623.2992979,0
+KGC.US,D,20031007,000000,6.81471,6.98891,6.79623,6.95215,1630663.7113637,0
+KGC.US,D,20031008,000000,6.92478,7.06232,6.91539,6.97972,1692376.2228933,0
+KGC.US,D,20031009,000000,6.85117,6.9064,6.69525,6.89721,1971388.8315865,0
+KGC.US,D,20031010,000000,6.96134,7.02557,6.88812,6.9064,1082459.8343699,0
+KGC.US,D,20031013,000000,6.9064,7.13554,6.79623,7.08959,1255597.1456337,0
+KGC.US,D,20031014,000000,7.06232,7.10788,6.9979,7.06232,1790831.042955,0
+KGC.US,D,20031015,000000,7.01638,7.07132,6.97972,7.07132,1242844.0313047,0
+KGC.US,D,20031016,000000,7.07132,7.28228,7.07132,7.27328,1838042.219061,0
+KGC.US,D,20031017,000000,7.22723,7.23662,7.06232,7.06232,1244480.7508785,0
+KGC.US,D,20031020,000000,7.09898,7.1722,7.02557,7.04404,747952.202628,0
+KGC.US,D,20031021,000000,7.13554,7.36487,7.13554,7.36487,1974768.6575065,0
+KGC.US,D,20031022,000000,7.50242,7.58483,7.43829,7.43829,2405436.6330574,0
+KGC.US,D,20031023,000000,7.43829,7.5117,7.30055,7.47485,1420235.7905107,0
+KGC.US,D,20031024,000000,7.6125,7.67672,7.54827,7.59412,3380830.456508,0
+KGC.US,D,20031027,000000,7.56665,7.56665,7.3466,7.48424,1532537.2581665,0
+KGC.US,D,20031028,000000,7.38316,7.38316,7.28228,7.3466,2060028.4489541,0
+KGC.US,D,20031029,000000,7.37417,7.58483,7.36487,7.56665,1490779.4270905,0
+KGC.US,D,20031030,000000,7.58483,7.686,7.48424,7.50242,2220631.5571319,0
+KGC.US,D,20031031,000000,7.49333,7.64925,7.46577,7.53918,1264867.1161197,0
+KGC.US,D,20031103,000000,7.53918,7.53918,7.18148,7.29166,1693796.0771236,0
+KGC.US,D,20031104,000000,7.3466,7.36487,7.24562,7.30984,1193451.9263668,0
+KGC.US,D,20031105,000000,7.33741,7.35569,7.22723,7.2549,1074937.0620288,0
+KGC.US,D,20031106,000000,7.19977,7.19977,6.82369,6.85117,2600170.4590974,0
+KGC.US,D,20031107,000000,6.76876,6.96134,6.74119,6.95215,1992975.1168653,0
+KGC.US,D,20031110,000000,6.9979,7.02557,6.80552,6.80552,1528284.8561239,0
+KGC.US,D,20031111,000000,6.86055,6.87864,6.75957,6.84218,1119310.5755737,0
+KGC.US,D,20031112,000000,6.95215,7.29166,6.94306,7.28228,2604312.3825688,0
+KGC.US,D,20031113,000000,7.35569,7.44748,7.28228,7.41072,3081867.2591601,0
+KGC.US,D,20031114,000000,7.46577,7.53918,7.41072,7.47485,2474127.7076697,0
+KGC.US,D,20031117,000000,7.44748,7.44748,7.09898,7.27328,1889940.5508462,0
+KGC.US,D,20031118,000000,7.32821,7.7776,7.29166,7.7776,3268636.3985742,0
+KGC.US,D,20031119,000000,7.7776,7.88768,7.6125,7.88768,2363026.1600514,0
+KGC.US,D,20031120,000000,7.961,8.02522,7.67672,7.73186,2112254.1246541,0
+KGC.US,D,20031121,000000,7.73186,7.83264,7.67672,7.73186,1348167.9588276,0
+KGC.US,D,20031124,000000,7.6125,7.64925,7.43829,7.63087,2347763.7500259,0
+KGC.US,D,20031125,000000,7.57584,7.75004,7.53918,7.63977,1792793.0605441,0
+KGC.US,D,20031126,000000,7.65854,8.15377,7.65854,8.07117,2751394.1411676,0
+KGC.US,D,20031128,000000,8.18115,8.21771,8.07117,8.08945,1218092.7395501,0
+KGC.US,D,20031201,000000,8.19033,8.45633,7.92424,8.45633,3073469.864797,0
+KGC.US,D,20031202,000000,8.3921,8.52046,8.23628,8.43796,2734604.4671899,0
+KGC.US,D,20031203,000000,8.34626,8.43796,8.33707,8.41038,1629467.8831252,0
+KGC.US,D,20031204,000000,8.3921,8.41967,8.04351,8.18115,2412527.7206109,0
+KGC.US,D,20031205,000000,8.10773,8.3003,8.08945,8.29122,1754743.4222525,0
+KGC.US,D,20031208,000000,8.29122,8.36474,8.1262,8.17225,1783198.8149925,0
+KGC.US,D,20031209,000000,8.26375,8.28203,7.84173,7.88768,2029937.35959,0
+KGC.US,D,20031210,000000,7.8693,7.97019,7.15401,7.27328,5482835.6477812,0
+KGC.US,D,20031211,000000,7.12635,7.47485,6.91539,7.30055,4225055.5274159,0
+KGC.US,D,20031212,000000,7.43829,7.57584,7.39225,7.41072,2279835.7959148,0
+KGC.US,D,20031215,000000,7.21824,7.5117,7.21824,7.36487,2073766.6638766,0
+KGC.US,D,20031216,000000,7.39225,7.48424,6.97033,6.98891,3428257.4750076,0
+KGC.US,D,20031217,000000,7.05294,7.18148,6.92478,6.96134,4150152.0790712,0
+KGC.US,D,20031218,000000,6.87864,7.12635,6.81471,7.04404,3020483.1144951,0
+KGC.US,D,20031219,000000,7.04404,7.09898,6.93377,6.93377,1744057.6893351,0
+KGC.US,D,20031222,000000,6.9979,7.10788,6.94306,6.96134,1267045.9990523,0
+KGC.US,D,20031223,000000,6.9979,7.07132,6.88812,7.03466,1157036.9617494,0
+KGC.US,D,20031224,000000,7.03466,7.09898,6.96134,7.03466,1417730.586613,0
+KGC.US,D,20031226,000000,7.06232,7.29166,7.06232,7.16301,820673.6991908,0
+KGC.US,D,20031229,000000,7.29166,7.5117,7.22723,7.5117,2397371.6973575,0
+KGC.US,D,20031230,000000,7.53009,7.53918,7.38316,7.40173,1463521.9084887,0
+KGC.US,D,20031231,000000,7.43829,7.47485,7.27328,7.32821,1580404.1450517,0
+KGC.US,D,20040102,000000,7.32821,7.49333,7.32821,7.41072,865159.73720633,0
+KGC.US,D,20040105,000000,7.72257,7.85102,7.62149,7.82356,2436078.0693782,0
+KGC.US,D,20040106,000000,7.84173,7.85102,7.47485,7.50242,3272017.2474438,0
+KGC.US,D,20040107,000000,7.47485,7.48424,7.18148,7.21824,2674963.4288707,0
+KGC.US,D,20040108,000000,7.26389,7.36487,7.15401,7.2549,2093720.3213805,0
+KGC.US,D,20040109,000000,7.2549,7.53918,7.2549,7.45667,2805472.3788353,0
+KGC.US,D,20040112,000000,7.32821,7.48424,7.26389,7.3466,2970438.367627,0
+KGC.US,D,20040113,000000,7.39225,7.47485,7.20916,7.24562,3093531.9549726,0
+KGC.US,D,20040114,000000,7.18148,7.19058,6.74119,6.77805,5045293.4500202,0
+KGC.US,D,20040115,000000,6.64959,6.66788,6.32846,6.56708,5505734.3775681,0
+KGC.US,D,20040116,000000,6.68615,6.85117,6.5576,6.67687,3907449.0711729,0
+KGC.US,D,20040120,000000,6.78713,7.01638,6.76876,6.80552,2853337.2198209,0
+KGC.US,D,20040121,000000,6.83298,6.84218,6.70454,6.70454,1774697.0797564,0
+KGC.US,D,20040122,000000,6.71343,6.76876,6.60374,6.60374,2794243.4596094,0
+KGC.US,D,20040123,000000,6.69525,6.7321,6.42016,6.42016,4199650.5707816,0
+KGC.US,D,20040126,000000,6.44783,6.51195,6.292,6.34694,3042940.9529468,0
+KGC.US,D,20040127,000000,6.4659,6.69525,6.43844,6.51195,3024625.0379664,0
+KGC.US,D,20040128,000000,6.60374,6.78713,6.52105,6.53042,3158625.3153718,0
+KGC.US,D,20040129,000000,6.49348,6.53942,6.292,6.37441,3461512.5478978,0
+KGC.US,D,20040130,000000,6.43844,6.43844,6.31009,6.41107,1916979.1582052,0
+KGC.US,D,20040202,000000,6.41107,6.41107,6.09004,6.34694,2859226.3414374,0
+KGC.US,D,20040203,000000,6.41107,6.50266,6.37441,6.43844,2120757.9057898,0
+KGC.US,D,20040204,000000,6.53042,6.54861,6.30089,6.30089,1850799.4251889,0
+KGC.US,D,20040205,000000,6.292,6.48448,6.27343,6.40197,1718437.9132567,0
+KGC.US,D,20040206,000000,6.5576,6.85117,6.53042,6.78713,2871655.1807009,0
+KGC.US,D,20040209,000000,6.94306,6.94306,6.79623,6.85117,2640946.2584291,0
+KGC.US,D,20040210,000000,6.92478,6.94306,6.78713,6.83298,1980763.1429455,0
+KGC.US,D,20040211,000000,6.83298,7.00718,6.78713,6.97033,2556554.9513052,0
+KGC.US,D,20040212,000000,7.01638,7.01638,6.82369,6.82369,2067553.2671946,0
+KGC.US,D,20040213,000000,6.91539,6.97972,6.7321,6.83298,2498334.7901662,0
+KGC.US,D,20040217,000000,6.97033,7.01638,6.9064,7.01638,2498552.6784594,0
+KGC.US,D,20040218,000000,6.97033,6.97033,6.5576,6.61284,2819429.5050008,0
+KGC.US,D,20040219,000000,6.52105,6.57598,6.39268,6.53042,2234805.548641,0
+KGC.US,D,20040220,000000,6.49348,6.49348,6.23677,6.31947,2752484.6055837,0
+KGC.US,D,20040223,000000,6.4659,6.4659,6.20011,6.20011,1974112.9467271,0
+KGC.US,D,20040224,000000,6.28271,6.50266,6.28271,6.42016,1960373.7088549,0
+KGC.US,D,20040225,000000,6.37441,6.37441,6.20011,6.28271,1676458.1020886,0
+KGC.US,D,20040226,000000,6.16336,6.37441,6.12679,6.19082,2305021.8413061,0
+KGC.US,D,20040227,000000,6.19082,6.32846,6.16336,6.20929,1935188.6864134,0
+KGC.US,D,20040301,000000,6.37441,6.40197,6.12679,6.27343,2966513.3094991,0
+KGC.US,D,20040302,000000,6.27343,6.27343,6.09004,6.09923,2049888.9711946,0
+KGC.US,D,20040303,000000,6.07166,6.1174,5.89755,6.10821,2684776.5856654,0
+KGC.US,D,20040304,000000,6.16336,6.23677,6.06257,6.14507,1833683.4302459,0
+KGC.US,D,20040305,000000,6.36522,6.37441,6.24577,6.26424,2173641.3381685,0
+KGC.US,D,20040308,000000,6.26424,6.31947,6.18173,6.19082,2399224.2593252,0
+KGC.US,D,20040309,000000,6.20929,6.31947,6.18173,6.23677,2975016.0676849,0
+KGC.US,D,20040310,000000,6.23677,6.27343,5.9432,6.01662,3033130.8650015,0
+KGC.US,D,20040311,000000,5.96177,6.12679,5.91564,6.08075,1680602.0714594,0
+KGC.US,D,20040312,000000,5.96177,6.06257,5.86998,6.04428,2232843.5310518,0
+KGC.US,D,20040315,000000,6.09923,6.12679,5.9432,5.9432,1927339.5931072,0
+KGC.US,D,20040316,000000,6.02581,6.1174,5.98925,6.01662,1263886.1073252,0
+KGC.US,D,20040317,000000,6.04428,6.18173,5.91564,6.18173,2283543.9886991,0
+KGC.US,D,20040318,000000,6.28271,6.41107,6.23677,6.26424,2751066.7972529,0
+KGC.US,D,20040319,000000,6.26424,6.32846,6.16336,6.25515,2014674.9495645,0
+KGC.US,D,20040322,000000,6.40197,6.41107,6.16336,6.20011,1741005.20733,0
+KGC.US,D,20040323,000000,6.20011,6.32846,6.19082,6.32846,1426669.1213853,0
+KGC.US,D,20040324,000000,6.26424,6.33765,6.17255,6.20011,1540169.4861291,0
+KGC.US,D,20040325,000000,6.25515,6.40197,6.23677,6.40197,1190615.2867554,0
+KGC.US,D,20040326,000000,6.50266,6.57598,6.4659,6.53042,2007477.4752387,0
+KGC.US,D,20040329,000000,6.53942,6.56708,6.37441,6.52105,1823324.0182936,0
+KGC.US,D,20040330,000000,6.52105,6.69525,6.52105,6.61284,1979128.469271,0
+KGC.US,D,20040331,000000,6.74119,6.80552,6.68615,6.72281,2313961.3990283,0
+KGC.US,D,20040401,000000,6.76876,6.9064,6.72281,6.86055,2349399.4466499,0
+KGC.US,D,20040402,000000,6.66788,6.7321,6.34694,6.71343,2760445.2004106,0
+KGC.US,D,20040405,000000,6.69525,6.69525,6.53042,6.62193,1810894.1560805,0
+KGC.US,D,20040406,000000,6.65849,6.75038,6.61284,6.64959,1224526.0704248,0
+KGC.US,D,20040407,000000,6.67687,6.85117,6.63092,6.81471,1644185.0609427,0
+KGC.US,D,20040408,000000,6.78713,6.78713,6.64959,6.65849,1174261.389364,0
+KGC.US,D,20040412,000000,6.7321,6.7321,6.57598,6.63092,1256579.1773779,0
+KGC.US,D,20040413,000000,6.5576,6.5576,6.24577,6.27343,3151864.6405823,0
+KGC.US,D,20040414,000000,6.14507,6.33765,6.12679,6.15436,2132644.5816943,0
+KGC.US,D,20040415,000000,6.15436,6.24577,6.14507,6.24577,1878383.2647559,0
+KGC.US,D,20040416,000000,6.24577,6.30089,6.17255,6.18173,1509968.9411435,0
+KGC.US,D,20040419,000000,6.23677,6.27343,6.09004,6.13579,1436808.599145,0
+KGC.US,D,20040420,000000,6.05309,6.09923,5.80567,5.80567,2666785.9687003,0
+KGC.US,D,20040421,000000,5.78719,5.78719,5.42069,5.45726,5733388.7719354,0
+KGC.US,D,20040422,000000,5.54896,5.68659,5.503,5.64984,2735692.8857064,0
+KGC.US,D,20040423,000000,5.69569,5.73225,5.53967,5.58561,1252657.1880993,0
+KGC.US,D,20040426,000000,5.64984,5.71397,5.61318,5.61318,1187672.2603719,0
+KGC.US,D,20040427,000000,5.64065,5.66812,5.54896,5.56723,1184075.5691084,0
+KGC.US,D,20040428,000000,5.5121,5.5121,4.95273,5.03534,4283715.5569404,0
+KGC.US,D,20040429,000000,5.0811,5.2553,5.03534,5.09029,2603549.2620675,0
+KGC.US,D,20040430,000000,5.14541,5.18198,5.04453,5.0628,1288854.2644233,0
+KGC.US,D,20040503,000000,4.97101,5.12704,4.95273,4.99859,1564811.3222621,0
+KGC.US,D,20040504,000000,5.17279,5.39293,5.15441,5.39293,1659776.8607824,0
+KGC.US,D,20040505,000000,5.4295,5.4295,5.1637,5.1637,1458613.7956668,0
+KGC.US,D,20040506,000000,5.09947,5.18198,4.8885,4.8885,2295427.5957545,0
+KGC.US,D,20040507,000000,4.84266,4.87013,4.62251,4.6409,2350268.9539235,0
+KGC.US,D,20040510,000000,4.40247,4.72341,4.39308,4.7142,2665915.438477,0
+KGC.US,D,20040511,000000,4.75087,4.94355,4.70501,4.93426,2001261.0097076,0
+KGC.US,D,20040512,000000,5.09029,5.19107,4.87013,4.87013,1877837.0095982,0
+KGC.US,D,20040513,000000,4.85185,4.93426,4.78762,4.93426,1216676.9771188,0
+KGC.US,D,20040514,000000,4.96202,5.15441,4.96202,5.10866,1509860.5084717,0
+KGC.US,D,20040517,000000,5.36557,5.41131,5.20954,5.20954,2748342.6821122,0
+KGC.US,D,20040518,000000,5.18198,5.22792,5.0628,5.22792,1161833.5730504,0
+KGC.US,D,20040519,000000,5.39293,5.39293,5.28306,5.3469,1644404.9951354,0
+KGC.US,D,20040520,000000,5.3469,5.37456,5.2553,5.37456,783931.39065876,0
+KGC.US,D,20040521,000000,5.43907,5.49401,5.37456,5.39293,1240335.7585579,0
+KGC.US,D,20040524,000000,5.39293,5.62228,5.31961,5.62228,1075916.0249239,0
+KGC.US,D,20040525,000000,5.62228,5.64984,5.44798,5.54896,1624886.0912683,0
+KGC.US,D,20040526,000000,5.59461,5.65903,5.42069,5.47554,1365831.231878,0
+KGC.US,D,20040527,000000,5.58561,5.70469,5.57642,5.68659,1722469.3581569,0
+KGC.US,D,20040528,000000,5.64984,5.6771,5.58561,5.64065,753403.50175844,0
+KGC.US,D,20040601,000000,5.70469,5.71397,5.32861,5.42069,1173935.0683991,0
+KGC.US,D,20040602,000000,5.41131,5.45726,5.19107,5.28306,1053565.596194,0
+KGC.US,D,20040603,000000,5.22792,5.31961,5.18198,5.19107,858291.65269483,0
+KGC.US,D,20040604,000000,5.19107,5.35628,5.19107,5.31023,787312.23952836,0
+KGC.US,D,20040607,000000,5.41131,5.48463,5.36557,5.37456,950422.59750329,0
+KGC.US,D,20040608,000000,5.40222,5.40222,5.2371,5.26468,856220.17948425,0
+KGC.US,D,20040609,000000,5.22792,5.22792,5.05342,5.09029,1798791.637782,0
+KGC.US,D,20040610,000000,5.12704,5.17279,5.0719,5.0719,979314.78977956,0
+KGC.US,D,20040614,000000,4.98949,4.98949,4.77833,4.8152,1367464.8826026,0
+KGC.US,D,20040615,000000,4.82429,4.96202,4.82429,4.94355,1197923.2396524,0
+KGC.US,D,20040616,000000,4.87941,5.01697,4.83328,4.99859,741300.98346002,0
+KGC.US,D,20040617,000000,5.05342,5.12704,4.93426,4.93426,1027615.4073518,0
+KGC.US,D,20040618,000000,5.0628,5.20045,5.0628,5.17279,2305458.6408423,0
+KGC.US,D,20040621,000000,5.20045,5.24629,5.01697,5.04453,721894.60406358,0
+KGC.US,D,20040622,000000,5.04453,5.10866,5.02605,5.0811,1324070.3319528,0
+KGC.US,D,20040623,000000,5.0811,5.12704,5.02605,5.0719,674357.10699267,0
+KGC.US,D,20040624,000000,5.1637,5.31023,5.1637,5.29205,1233247.7398537,0
+KGC.US,D,20040625,000000,5.29205,5.31023,5.22792,5.28306,836921.20980984,0
+KGC.US,D,20040628,000000,5.31023,5.40222,5.03534,5.04453,1075699.1595804,0
+KGC.US,D,20040629,000000,5.04453,5.04453,4.8885,4.97101,1093362.4326307,0
+KGC.US,D,20040630,000000,5.02605,5.13602,5.01697,5.09947,920112.59689622,0
+KGC.US,D,20040701,000000,5.15441,5.15441,5.02605,5.0719,785895.45414731,0
+KGC.US,D,20040702,000000,5.12704,5.22792,5.10866,5.1637,524765.0297475,0
+KGC.US,D,20040706,000000,5.18198,5.18198,5.02605,5.13602,599995.82200688,0
+KGC.US,D,20040707,000000,5.2371,5.38374,5.18198,5.35628,1088456.3657083,0
+KGC.US,D,20040708,000000,5.45726,5.47554,5.35628,5.46625,1243498.7191342,0
+KGC.US,D,20040709,000000,5.45726,5.45726,5.32861,5.41131,785895.45414731,0
+KGC.US,D,20040712,000000,5.41131,5.63147,5.31961,5.57642,1276206.5139169,0
+KGC.US,D,20040713,000000,5.4295,5.503,5.22792,5.24629,1778729.5476063,0
+KGC.US,D,20040714,000000,5.32861,5.35628,5.17279,5.17279,1383056.6824423,0
+KGC.US,D,20040715,000000,5.17279,5.2553,5.12704,5.1637,888494.24357986,0
+KGC.US,D,20040716,000000,5.1637,5.3469,5.1637,5.24629,899067.45202652,0
+KGC.US,D,20040719,000000,5.24629,5.36557,5.18198,5.30124,1536353.8836226,0
+KGC.US,D,20040720,000000,5.2371,5.24629,5.12704,5.20045,959253.7225536,0
+KGC.US,D,20040721,000000,5.12704,5.15441,5.02605,5.0719,834305.52734099,0
+KGC.US,D,20040722,000000,5.04453,5.12704,5.04453,5.09947,609917.41147323,0
+KGC.US,D,20040723,000000,5.03534,5.05342,4.87013,4.91598,1436045.4786436,0
+KGC.US,D,20040726,000000,4.91598,4.96202,4.76925,4.80582,908989.04149287,0
+KGC.US,D,20040727,000000,4.82429,4.87013,4.6409,4.76925,1167501.7375243,0
+KGC.US,D,20040728,000000,4.76925,4.87941,4.72341,4.8152,958491.62500206,0
+KGC.US,D,20040729,000000,4.75087,4.87941,4.74168,4.86084,729524.78612663,0
+KGC.US,D,20040730,000000,4.92527,4.99859,4.87013,4.87013,706738.58081031,0
+KGC.US,D,20040802,000000,4.87941,4.92527,4.80582,4.80582,367543.79338901,0
+KGC.US,D,20040803,000000,4.83328,5.03534,4.83328,4.93426,775320.19980117,0
+KGC.US,D,20040804,000000,4.8977,4.95273,4.77833,4.79681,948133.23599945,0
+KGC.US,D,20040805,000000,4.77833,4.83328,4.65928,4.67755,838121.12984738,0
+KGC.US,D,20040806,000000,4.78762,4.87941,4.76925,4.85185,1033611.9386902,0
+KGC.US,D,20040809,000000,4.82429,4.83328,4.76006,4.8152,446371.27691179,0
+KGC.US,D,20040810,000000,4.84266,4.94355,4.79681,4.85185,970374.20910775,0
+KGC.US,D,20040811,000000,4.76006,4.77833,4.67755,4.73269,659964.20424069,0
+KGC.US,D,20040812,000000,4.73269,4.75087,4.61342,4.63171,1317310.680113,0
+KGC.US,D,20040813,000000,4.69593,4.78762,4.67755,4.76925,1197378.0074443,0
+KGC.US,D,20040816,000000,4.8152,4.93426,4.77833,4.91598,1344459.7660432,0
+KGC.US,D,20040817,000000,4.8977,5.0811,4.87941,5.05342,1558597.9255802,0
+KGC.US,D,20040818,000000,5.05342,5.20045,5.01697,5.09947,1377714.8389334,0
+KGC.US,D,20040819,000000,5.22792,5.38374,5.13602,5.36557,2867075.4347434,0
+KGC.US,D,20040820,000000,5.37456,6.33765,5.31961,5.68659,3363384.0488012,0
+KGC.US,D,20040823,000000,5.49401,5.49401,5.39293,5.42069,1329634.1555539,0
+KGC.US,D,20040824,000000,5.36557,5.41131,5.28306,5.32861,883151.37712119,0
+KGC.US,D,20040825,000000,5.40222,5.64065,5.40222,5.58561,1351982.5383843,0
+KGC.US,D,20040826,000000,5.58561,5.58561,5.46625,5.5121,976480.19606771,0
+KGC.US,D,20040827,000000,5.52149,5.57642,5.44798,5.53967,968084.84760391,0
+KGC.US,D,20040830,000000,5.64984,5.64984,5.44798,5.44798,834850.75954901,0
+KGC.US,D,20040831,000000,5.44798,5.64984,5.43907,5.63147,1131195.2055789,0
+KGC.US,D,20040901,000000,5.63147,5.64065,5.5121,5.62228,1669916.338542,0
+KGC.US,D,20040902,000000,5.62228,5.63147,5.55815,5.62228,728106.97779584,0
+KGC.US,D,20040903,000000,5.503,5.503,5.33809,5.39293,1523596.6774947,0
+KGC.US,D,20040907,000000,5.31961,5.36557,5.24629,5.36557,906592.27026701,0
+KGC.US,D,20040908,000000,5.2553,5.41131,5.22792,5.35628,730943.61740715,0
+KGC.US,D,20040909,000000,5.28306,5.46625,5.28306,5.44798,779135.80230757,0
+KGC.US,D,20040910,000000,5.503,5.58561,5.38374,5.40222,1091400.4150417,0
+KGC.US,D,20040913,000000,5.32861,5.5121,5.31023,5.5121,911389.90451767,0
+KGC.US,D,20040914,000000,5.54896,5.58561,5.48463,5.52149,982150.40644114,0
+KGC.US,D,20040915,000000,5.48463,5.5121,5.40222,5.42069,945951.28421765,0
+KGC.US,D,20040916,000000,5.40222,5.5121,5.38374,5.44798,670215.18352126,0
+KGC.US,D,20040917,000000,5.44798,5.47554,5.3469,5.41131,1303247.1671753,0
+KGC.US,D,20040920,000000,5.38374,5.503,5.37456,5.39293,819257.93675949,0
+KGC.US,D,20040921,000000,5.46625,5.7689,5.46625,5.68659,2358226.4799013,0
+KGC.US,D,20040922,000000,5.6771,5.7689,5.59461,5.69569,1844476.5728854,0
+KGC.US,D,20040923,000000,5.79648,5.91564,5.7689,5.7689,2041713.5569235,0
+KGC.US,D,20040924,000000,5.82404,5.8606,5.70469,5.7689,1350457.3203315,0
+KGC.US,D,20040927,000000,5.78719,5.87927,5.75981,5.8606,1404426.1023776,0
+KGC.US,D,20040928,000000,5.9432,6.09004,5.9432,6.05309,2100916.7727565,0
+KGC.US,D,20040929,000000,6.09004,6.09004,5.91564,6.02581,1522180.9150634,0
+KGC.US,D,20040930,000000,6.09004,6.30089,6.08075,6.21829,2794898.1474389,0
+KGC.US,D,20041001,000000,6.19082,6.19082,6.01662,6.06257,1422090.3983776,0
+KGC.US,D,20041004,000000,5.89755,5.9524,5.80567,5.90675,1873150.8768684,0
+KGC.US,D,20041005,000000,5.9524,6.20011,5.90675,6.17255,3087534.4006844,0
+KGC.US,D,20041006,000000,6.14507,6.28271,6.12679,6.25515,2648140.6639056,0
+KGC.US,D,20041007,000000,6.19082,6.31947,6.19082,6.22758,2199045.2718532,0
+KGC.US,D,20041008,000000,6.34694,6.48448,6.33765,6.39268,2815832.8137374,0
+KGC.US,D,20041011,000000,6.23677,6.27343,5.97067,6.20011,2236222.3340221,0
+KGC.US,D,20041012,000000,6.08075,6.14507,6.05309,6.05309,1312621.4785342,0
+KGC.US,D,20041013,000000,5.96177,6.05309,5.8517,5.97067,2555466.5327886,0
+KGC.US,D,20041014,000000,6.01662,6.1174,5.96177,5.97067,1778185.338348,0
+KGC.US,D,20041015,000000,6.02581,6.14507,6.02581,6.13579,1423290.3184153,0
+KGC.US,D,20041018,000000,6.18173,6.28271,6.10821,6.19082,2313309.780048,0
+KGC.US,D,20041019,000000,6.22758,6.32846,6.17255,6.27343,1791704.6420276,0
+KGC.US,D,20041020,000000,6.42016,6.63092,6.37441,6.60374,2825971.2685473,0
+KGC.US,D,20041021,000000,6.56708,6.74119,6.51195,6.66788,1998864.2384817,0
+KGC.US,D,20041022,000000,6.61284,6.80552,6.61284,6.7321,1764119.7795108,0
+KGC.US,D,20041025,000000,6.87864,6.98891,6.82369,6.97972,2435097.0605837,0
+KGC.US,D,20041026,000000,6.97972,6.97972,6.61284,6.87864,1820271.5362885,0
+KGC.US,D,20041027,000000,6.91539,6.92478,6.57598,6.57598,1633935.1046118,0
+KGC.US,D,20041028,000000,6.56708,6.76876,6.53942,6.54861,1518472.722279,0
+KGC.US,D,20041029,000000,6.67687,6.88812,6.63092,6.82369,1781891.485233,0
+KGC.US,D,20041101,000000,6.82369,6.82369,6.42935,6.43844,3162548.3276002,0
+KGC.US,D,20041102,000000,6.42016,6.42016,6.20011,6.32846,1849817.3934446,0
+KGC.US,D,20041103,000000,6.51195,6.63092,6.45692,6.63092,1970408.8457417,0
+KGC.US,D,20041104,000000,6.89721,7.12635,6.89721,7.02557,4679168.4879117,0
+KGC.US,D,20041105,000000,6.87864,7.43829,6.87864,7.41992,3792421.4424769,0
+KGC.US,D,20041108,000000,7.24562,7.49333,7.22723,7.36487,2496918.0047851,0
+KGC.US,D,20041109,000000,7.32821,7.67672,7.32821,7.48424,4135104.4884897,0
+KGC.US,D,20041110,000000,7.33741,7.46577,7.21824,7.43829,2806564.8891507,0
+KGC.US,D,20041111,000000,7.36487,7.42911,7.30055,7.35569,1227686.9851017,0
+KGC.US,D,20041112,000000,7.41072,7.686,7.35569,7.67672,2209727.9359213,0
+KGC.US,D,20041115,000000,7.58483,7.6125,7.24562,7.27328,2189450.0033518,0
+KGC.US,D,20041116,000000,7.36487,7.63977,7.36487,7.54827,2027647.9980863,0
+KGC.US,D,20041117,000000,7.71338,7.71338,7.5207,7.54827,2868058.4894374,0
+KGC.US,D,20041118,000000,7.42911,7.47485,7.30984,7.43829,1577786.4166834,0
+KGC.US,D,20041119,000000,7.43829,7.70429,7.43829,7.6125,2303714.5115466,0
+KGC.US,D,20041122,000000,7.65854,7.65854,7.53009,7.60321,1538862.1563696,0
+KGC.US,D,20041123,000000,7.60321,7.60321,7.31903,7.47485,2170913.131229,0
+KGC.US,D,20041124,000000,7.5207,7.57584,7.35569,7.38316,1359833.6775898,0
+KGC.US,D,20041126,000000,7.47485,7.60321,7.42911,7.58483,839536.89227871,0
+KGC.US,D,20041129,000000,7.5117,7.59412,7.42911,7.42911,2124357.6659024,0
+KGC.US,D,20041130,000000,7.38316,7.41992,7.03466,7.27328,2945034.4339424,0
+KGC.US,D,20041201,000000,7.28228,7.37417,7.16301,7.18148,1396467.5534501,0
+KGC.US,D,20041202,000000,7.20916,7.28228,6.66788,6.71343,3361967.2634202,0
+KGC.US,D,20041203,000000,6.62193,7.09898,6.62193,6.97033,2990498.4119032,0
+KGC.US,D,20041206,000000,6.88812,7.06232,6.75957,6.97033,1647019.6546544,0
+KGC.US,D,20041207,000000,6.86055,6.94306,6.63092,6.64959,2054031.9176156,0
+KGC.US,D,20041208,000000,6.22758,6.63092,6.19082,6.63092,2657627.4997351,0
+KGC.US,D,20041209,000000,6.53942,6.86964,6.49348,6.74119,2286594.4248048,0
+KGC.US,D,20041210,000000,6.59436,6.76876,6.51195,6.51195,1211659.4086754,0
+KGC.US,D,20041213,000000,6.54861,6.65849,6.48448,6.64021,1007010.1308675,0
+KGC.US,D,20041214,000000,6.64021,6.64021,6.4659,6.5576,1003848.1932409,0
+KGC.US,D,20041215,000000,6.64959,6.87864,6.56708,6.62193,1748419.5469992,0
+KGC.US,D,20041216,000000,6.62193,6.65849,6.39268,6.42016,1623689.2400799,0
+KGC.US,D,20041217,000000,6.4659,6.60374,6.42935,6.50266,1039608.4700287,0
+KGC.US,D,20041220,000000,6.61284,6.61284,6.41107,6.4659,1491542.5475919,0
+KGC.US,D,20041221,000000,6.45692,6.52105,6.37441,6.39268,2002244.0644015,0
+KGC.US,D,20041222,000000,6.43844,6.44783,6.32846,6.35593,1053675.0518155,0
+KGC.US,D,20041223,000000,6.40197,6.48448,6.37441,6.42935,790584.65572621,0
+KGC.US,D,20041227,000000,6.34694,6.59436,6.34694,6.57598,789711.0566537,0
+KGC.US,D,20041228,000000,6.53942,6.58537,6.44783,6.48448,1711348.8716028,0
+KGC.US,D,20041229,000000,6.40197,6.43844,6.33765,6.41107,960996.82889969,0
+KGC.US,D,20041230,000000,6.39268,6.50266,6.37441,6.42935,903757.67655515,0
+KGC.US,D,20041231,000000,6.42016,6.51195,6.42016,6.45692,494891.8286767,0
+KGC.US,D,20050103,000000,6.37441,6.37441,6.06257,6.20011,1750818.3641247,0
+KGC.US,D,20050104,000000,6.16336,6.27343,6.09004,6.22758,1478457.9975492,0
+KGC.US,D,20050105,000000,6.25515,6.32846,6.09004,6.1174,1373788.7578557,0
+KGC.US,D,20050106,000000,6.12679,6.18173,5.98925,6.08075,1292670.8898794,0
+KGC.US,D,20050107,000000,6.20929,6.30089,6.01662,6.09923,957181.2263933,0
+KGC.US,D,20050110,000000,6.17255,6.31009,6.14507,6.21829,837793.78593262,0
+KGC.US,D,20050111,000000,6.28271,6.32846,6.21829,6.24577,716988.53714115,0
+KGC.US,D,20050112,000000,6.34694,6.37441,6.24577,6.27343,1084203.9636657,0
+KGC.US,D,20050113,000000,6.21829,6.31947,6.09004,6.24577,923164.05595161,0
+KGC.US,D,20050114,000000,6.21829,6.21829,6.07166,6.10821,935811.80645804,0
+KGC.US,D,20050118,000000,6.10821,6.30089,6.06257,6.23677,1112116.1700971,0
+KGC.US,D,20050119,000000,6.31009,6.39268,6.16336,6.20929,1162923.0145167,0
+KGC.US,D,20050120,000000,6.13579,6.292,6.13579,6.292,571430.97364536,0
+KGC.US,D,20050121,000000,6.30089,6.50266,6.292,6.49348,2078564.2981273,0
+KGC.US,D,20050124,000000,6.47519,6.54861,6.28271,6.32846,1723124.0459864,0
+KGC.US,D,20050125,000000,6.32846,6.32846,6.1174,6.13579,1182657.7607777,0
+KGC.US,D,20050126,000000,6.22758,6.26424,6.15436,6.17255,638485.32868394,0
+KGC.US,D,20050127,000000,6.17255,6.22758,6.10821,6.16336,916405.4270616,0
+KGC.US,D,20050128,000000,6.16336,6.19082,6.09004,6.1174,666177.60092268,0
+KGC.US,D,20050131,000000,6.1174,6.1174,5.97996,6.03489,967976.41493215,0
+KGC.US,D,20050201,000000,6.03489,6.09923,6.00753,6.09923,545590.24042447,0
+KGC.US,D,20050202,000000,6.09923,6.1174,6.03489,6.08075,615588.64479639,0
+KGC.US,D,20050203,000000,5.83323,5.91564,5.77818,5.80567,1755397.0871323,0
+KGC.US,D,20050204,000000,5.7689,5.78719,5.64065,5.75062,1312294.1346194,0
+KGC.US,D,20050207,000000,5.77818,5.80567,5.70469,5.74153,1498194.7897096,0
+KGC.US,D,20050208,000000,5.68659,5.71397,5.59461,5.61318,1390471.0221116,0
+KGC.US,D,20050209,000000,5.59461,5.81495,5.58561,5.78719,2031354.1449711,0
+KGC.US,D,20050210,000000,5.8517,6.10821,5.8517,6.10821,2063628.2090667,0
+KGC.US,D,20050211,000000,6.18173,6.20011,6.06257,6.12679,1377824.2945549,0
+KGC.US,D,20050214,000000,6.20929,6.23677,6.18173,6.21829,1045060.7921089,0
+KGC.US,D,20050215,000000,6.19082,6.19082,6.02581,6.03489,1110588.9061449,0
+KGC.US,D,20050216,000000,5.81495,5.97067,5.77818,5.86998,1977058.0190102,0
+KGC.US,D,20050217,000000,5.8517,5.8606,5.69569,5.74153,2313199.3014766,0
+KGC.US,D,20050218,000000,5.74153,5.7689,5.6771,5.6771,1241315.7444027,0
+KGC.US,D,20050222,000000,5.88817,6.20011,5.8517,6.14507,3940484.2098703,0
+KGC.US,D,20050223,000000,6.00753,6.13579,5.98925,6.13579,1567537.4833023,0
+KGC.US,D,20050224,000000,6.10821,6.15436,6.00753,6.09923,1404646.0365703,0
+KGC.US,D,20050225,000000,6.05309,6.15436,6.04428,6.08075,1355473.8658251,0
+KGC.US,D,20050228,000000,6.09923,6.13579,5.97996,6.09004,1439861.08115,0
+KGC.US,D,20050301,000000,6.00753,6.02581,5.84232,5.87927,977133.86094748,0
+KGC.US,D,20050302,000000,5.89755,6.10821,5.86998,6.07166,1604717.6143203,0
+KGC.US,D,20050303,000000,5.99814,6.09923,5.96177,6.09923,1263340.8751171,0
+KGC.US,D,20050304,000000,6.17255,6.36522,6.15436,6.292,2098298.0214384,0
+KGC.US,D,20050307,000000,6.27343,6.36522,6.20929,6.30089,1903569.3101472,0
+KGC.US,D,20050308,000000,6.42935,6.70454,6.42935,6.64959,2271114.1264859,0
+KGC.US,D,20050309,000000,6.64959,6.72281,6.5576,6.61284,1600899.9659144,0
+KGC.US,D,20050310,000000,6.59436,6.59436,6.42935,6.53942,1259414.7940396,0
+KGC.US,D,20050311,000000,6.53042,6.53042,6.28271,6.34694,2415578.1567165,0
+KGC.US,D,20050314,000000,6.28271,6.292,6.19082,6.25515,1327995.3900806,0
+KGC.US,D,20050315,000000,6.28271,6.28271,6.10821,6.13579,1406390.1658661,0
+KGC.US,D,20050316,000000,6.23677,6.27343,6.15436,6.16336,1500155.7843489,0
+KGC.US,D,20050317,000000,6.00753,6.15436,5.97067,6.14507,941698.88217501,0
+KGC.US,D,20050318,000000,6.05309,6.14507,6.04428,6.07166,599013.79026261,0
+KGC.US,D,20050321,000000,5.93421,5.96177,5.77818,5.91564,1175133.9654869,0
+KGC.US,D,20050322,000000,5.96177,6.02581,5.74153,5.75062,1488924.8192236,0
+KGC.US,D,20050323,000000,5.71397,5.75062,5.60398,5.61318,1271518.3352877,0
+KGC.US,D,20050324,000000,5.64065,5.72316,5.5121,5.56723,1235102.3477207,0
+KGC.US,D,20050328,000000,5.53067,5.57642,5.46625,5.46625,989455.2904889,0
+KGC.US,D,20050329,000000,5.49401,5.60398,5.38374,5.44798,963941.90118276,0
+KGC.US,D,20050330,000000,5.49401,5.5121,5.41131,5.44798,1287654.3443857,0
+KGC.US,D,20050331,000000,5.52149,5.58561,5.49401,5.503,984331.33527321,0
+KGC.US,D,20050401,000000,5.503,5.65903,5.49401,5.61318,1015404.4563816,0
+KGC.US,D,20050404,000000,5.55815,5.55815,5.42069,5.43907,748168.04502179,0
+KGC.US,D,20050405,000000,5.44798,5.53967,5.42069,5.45726,583535.53784325,0
+KGC.US,D,20050406,000000,5.45726,5.53967,5.4295,5.503,738793.73366293,0
+KGC.US,D,20050407,000000,5.53967,5.68659,5.52149,5.59461,1118003.2458142,0
+KGC.US,D,20050408,000000,5.55815,5.66812,5.503,5.52149,853059.26480738,0
+KGC.US,D,20050411,000000,5.56723,5.60398,5.35628,5.39293,911170.99327468,0
+KGC.US,D,20050412,000000,5.39293,5.41131,5.21853,5.36557,1032305.6318804,0
+KGC.US,D,20050413,000000,5.37456,5.42069,5.17279,5.20045,909319.45425684,0
+KGC.US,D,20050414,000000,5.0628,5.14541,4.99859,4.99859,1348167.9588276,0
+KGC.US,D,20050415,000000,5.00788,5.0811,4.84266,4.86084,1182875.6490709,0
+KGC.US,D,20050418,000000,4.86084,4.99859,4.86084,4.92527,1547147.0262621,0
+KGC.US,D,20050419,000000,4.95273,5.13602,4.90699,5.13602,1411188.8230666,0
+KGC.US,D,20050420,000000,5.14541,5.20954,4.99859,5.0719,914006.60993627,0
+KGC.US,D,20050421,000000,5.09947,5.13602,4.99859,5.04453,602612.52742547,0
+KGC.US,D,20050422,000000,5.09947,5.10866,4.96202,4.96202,612535.13984155,0
+KGC.US,D,20050425,000000,4.96202,5.01697,4.90699,5.00788,942681.93686901,0
+KGC.US,D,20050426,000000,5.03534,5.03534,4.8885,4.8977,635213.93543583,0
+KGC.US,D,20050427,000000,4.87013,4.87941,4.65928,4.75087,1938787.4235761,0
+KGC.US,D,20050428,000000,4.74168,4.86084,4.70501,4.76925,1198031.6723241,0
+KGC.US,D,20050429,000000,4.86084,4.98949,4.83328,4.90699,848587.95152174,0
+KGC.US,D,20050502,000000,4.90699,4.98949,4.85185,4.98949,887837.50985088,0
+KGC.US,D,20050503,000000,4.8977,5.02605,4.8977,4.99859,844443.98215086,0
+KGC.US,D,20050504,000000,5.0628,5.14541,5.03534,5.09947,911279.42594644,0
+KGC.US,D,20050505,000000,5.12704,5.12704,4.9804,4.9804,705756.54906605,0
+KGC.US,D,20050506,000000,4.92527,5.09947,4.87941,5.09947,1536135.9953294,0
+KGC.US,D,20050509,000000,5.13602,5.13602,5.03534,5.03534,551259.42784817,0
+KGC.US,D,20050510,000000,5.09947,5.13602,4.8977,5.00788,864508.11822601,0
+KGC.US,D,20050511,000000,4.95273,4.95273,4.8152,4.8885,1088781.6637236,0
+KGC.US,D,20050512,000000,4.86084,4.86084,4.70501,4.79681,969720.54422797,0
+KGC.US,D,20050513,000000,4.76925,4.76925,4.50335,4.56758,1614638.1808369,0
+KGC.US,D,20050516,000000,4.48487,4.57667,4.45741,4.54,1442042.0099822,0
+KGC.US,D,20050517,000000,4.55839,4.63171,4.54,4.56758,715349.7716679,0
+KGC.US,D,20050518,000000,4.22817,4.68684,4.22817,4.61342,906047.03805899,0
+KGC.US,D,20050519,000000,4.60423,4.69593,4.55839,4.65928,708045.91056987,0
+KGC.US,D,20050520,000000,4.65928,4.65928,4.57667,4.6409,845314.51237416,0
+KGC.US,D,20050523,000000,4.63171,4.83328,4.63171,4.79681,952166.72679911,0
+KGC.US,D,20050524,000000,4.86084,4.98949,4.84266,4.96202,1461668.3235713,0
+KGC.US,D,20050525,000000,4.9804,4.9804,4.72341,4.8152,1582911.3948488,0
+KGC.US,D,20050526,000000,4.76925,4.76925,4.66836,4.66836,1108299.544641,0
+KGC.US,D,20050527,000000,4.7142,4.95273,4.7142,4.8977,1135338.1519999,0
+KGC.US,D,20050531,000000,4.72341,4.92527,4.69593,4.8885,855565.49165475,0
+KGC.US,D,20050601,000000,4.83328,4.99859,4.79681,4.8977,1019001.1476449,0
+KGC.US,D,20050602,000000,4.9804,5.31961,4.97101,5.13602,2014236.1041287,0
+KGC.US,D,20050603,000000,5.21853,5.32861,5.19107,5.2371,1059125.3279963,0
+KGC.US,D,20050606,000000,5.32861,5.40222,5.09947,5.09947,949334.17898672,0
+KGC.US,D,20050607,000000,5.04453,5.09029,4.8977,4.93426,1150712.0635465,0
+KGC.US,D,20050608,000000,4.96202,5.0811,4.94355,4.98949,659746.31594742,0
+KGC.US,D,20050609,000000,4.97101,4.97101,4.86084,4.8977,937665.39137535,0
+KGC.US,D,20050610,000000,4.8885,5.13602,4.84266,5.11785,978333.78098502,0
+KGC.US,D,20050613,000000,5.17279,5.30124,5.11785,5.26468,1144497.6439148,0
+KGC.US,D,20050614,000000,5.18198,5.20954,5.09947,5.09947,685476.57059709,0
+KGC.US,D,20050615,000000,5.17279,5.24629,5.09029,5.19107,1182551.3740053,0
+KGC.US,D,20050616,000000,5.35628,5.48463,5.35628,5.43907,1704697.6524348,0
+KGC.US,D,20050617,000000,5.53067,5.53067,5.37456,5.4295,1177425.3728902,0
+KGC.US,D,20050620,000000,5.43907,5.52149,5.29205,5.31023,1058362.207495,0
+KGC.US,D,20050621,000000,5.26468,5.40222,5.21853,5.3469,576339.08646725,0
+KGC.US,D,20050622,000000,5.29205,5.52149,5.2371,5.26468,614499.2033301,0
+KGC.US,D,20050623,000000,5.30124,5.44798,5.28306,5.38374,949223.70041549,0
+KGC.US,D,20050624,000000,5.36557,5.48463,5.3469,5.43907,867014.34507338,0
+KGC.US,D,20050627,000000,5.41131,5.43907,5.36557,5.36557,525420.74052675,0
+KGC.US,D,20050628,000000,5.28306,5.31023,5.20954,5.30124,765504.99710713,0
+KGC.US,D,20050629,000000,5.30124,5.57642,5.28306,5.55815,1096307.5049138,0
+KGC.US,D,20050630,000000,5.57642,5.65903,5.48463,5.59461,1095105.5389768,0
+KGC.US,D,20050701,000000,5.59461,5.60398,5.33809,5.59461,820129.48993252,0
+KGC.US,D,20050705,000000,5.36557,5.39293,5.29205,5.33809,1116477.0048115,0
+KGC.US,D,20050706,000000,5.3469,5.53967,5.3469,5.43907,1093252.9770092,0
+KGC.US,D,20050707,000000,5.59461,5.65903,5.56723,5.63147,1803260.9051682,0
+KGC.US,D,20050708,000000,5.63147,5.74153,5.57642,5.62228,749259.53238756,0
+KGC.US,D,20050711,000000,5.62228,5.8606,5.61318,5.81495,931559.40441539,0
+KGC.US,D,20050712,000000,5.91564,5.91564,5.7689,5.80567,546028.06291046,0
+KGC.US,D,20050713,000000,5.75981,5.88817,5.69569,5.8606,657673.81978712,0
+KGC.US,D,20050714,000000,5.81495,5.8606,5.61318,5.61318,1453598.2731229,0
+KGC.US,D,20050715,000000,5.58561,5.59461,5.5121,5.59461,598906.38054058,0
+KGC.US,D,20050718,000000,5.54896,5.63147,5.43907,5.43907,710661.59303873,0
+KGC.US,D,20050719,000000,5.4295,5.503,5.40222,5.43907,546573.29511848,0
+KGC.US,D,20050720,000000,5.5121,5.63147,5.503,5.57642,719493.74103878,0
+KGC.US,D,20050721,000000,5.71397,5.8517,5.68659,5.75981,1317965.3679425,0
+KGC.US,D,20050722,000000,5.75062,5.75981,5.55815,5.60398,751659.37246263,0
+KGC.US,D,20050725,000000,5.62228,5.64065,5.53967,5.53967,500124.21656415,0
+KGC.US,D,20050726,000000,5.503,5.503,5.31023,5.38374,1135774.9515363,0
+KGC.US,D,20050727,000000,5.33809,5.36557,5.27358,5.30124,868538.54017647,0
+KGC.US,D,20050728,000000,5.29205,5.31023,5.14541,5.22792,1123780.8659095,0
+KGC.US,D,20050729,000000,5.2371,5.24629,5.0628,5.09947,986403.83143352,0
+KGC.US,D,20050801,000000,5.1637,5.24629,5.12704,5.20954,441793.57685385,0
+KGC.US,D,20050802,000000,5.20045,5.33809,5.1637,5.31023,1380332.5673016,0
+KGC.US,D,20050803,000000,5.38374,5.63147,5.38374,5.57642,1329958.4306194,0
+KGC.US,D,20050804,000000,5.62228,5.7689,5.59461,5.66812,1049204.7614798,0
+KGC.US,D,20050805,000000,5.59461,5.6771,5.44798,5.64065,870610.01338704,0
+KGC.US,D,20050808,000000,5.63147,5.74153,5.47554,5.49401,936791.79230285,0
+KGC.US,D,20050809,000000,5.49401,5.49401,5.33809,5.48463,777933.83637057,0
+KGC.US,D,20050810,000000,5.503,5.75981,5.46625,5.73225,1641896.7223886,0
+KGC.US,D,20050811,000000,5.86998,6.09004,5.82404,6.06257,2302512.5456095,0
+KGC.US,D,20050812,000000,6.06257,6.26424,5.9432,6.09923,1712658.2472618,0
+KGC.US,D,20050815,000000,5.69569,6.1174,5.69569,5.97996,872901.42079035,0
+KGC.US,D,20050816,000000,5.9524,6.20929,5.9524,6.20929,1267045.9990523,0
+KGC.US,D,20050817,000000,6.05309,6.06257,5.87927,5.96177,1178513.7914068,0
+KGC.US,D,20050818,000000,5.9432,6.08075,5.8517,5.99814,946168.14956118,0
+KGC.US,D,20050819,000000,5.99814,6.13579,5.96177,5.96177,878571.63116377,0
+KGC.US,D,20050822,000000,6.10821,6.15436,5.8606,6.00753,1681803.0144467,0
+KGC.US,D,20050823,000000,6.04428,6.08075,5.87927,5.90675,761907.28289399,0
+KGC.US,D,20050824,000000,5.96177,5.98925,5.7689,5.7689,763761.89076104,0
+KGC.US,D,20050825,000000,5.78719,5.96177,5.7689,5.84232,914986.59578107,0
+KGC.US,D,20050826,000000,5.84232,5.97067,5.74153,5.83323,1057928.4768079,0
+KGC.US,D,20050829,000000,5.84232,5.92492,5.75981,5.7689,916186.5158186,0
+KGC.US,D,20050830,000000,5.53067,5.68659,5.53067,5.60398,949550.02138051,0
+KGC.US,D,20050831,000000,5.59461,5.80567,5.57642,5.79648,789163.77854621,0
+KGC.US,D,20050901,000000,5.9432,6.28271,5.91564,6.25515,1855706.515061,0
+KGC.US,D,20050902,000000,6.25515,6.25515,6.13579,6.14507,835830.7453938,0
+KGC.US,D,20050906,000000,6.18173,6.21829,6.06257,6.10821,1316219.1927473,0
+KGC.US,D,20050907,000000,6.13579,6.18173,6.01662,6.06257,700305.2499356,0
+KGC.US,D,20050908,000000,6.21829,6.31009,6.19082,6.26424,1327123.8369077,0
+KGC.US,D,20050909,000000,6.31947,6.64021,6.25515,6.56708,1861048.3585699,0
+KGC.US,D,20050912,000000,6.51195,6.51195,6.34694,6.44783,1065013.426663,0
+KGC.US,D,20050913,000000,6.39268,6.39268,6.292,6.292,904738.6853497,0
+KGC.US,D,20050914,000000,6.42935,6.87864,6.42016,6.86964,1874458.2066279,0
+KGC.US,D,20050915,000000,7.06232,7.21824,6.9064,6.96134,2928787.9462731,0
+KGC.US,D,20050916,000000,7.18148,7.18148,7.06232,7.11726,2957463.2732058,0
+KGC.US,D,20050919,000000,7.30055,7.38316,6.75957,6.83298,3162440.9178781,0
+KGC.US,D,20050920,000000,6.78713,6.96134,6.67687,6.69525,1460249.4922907,0
+KGC.US,D,20050921,000000,6.76876,6.9979,6.75957,6.9064,2528537.3810511,0
+KGC.US,D,20050922,000000,6.97033,6.97033,6.64021,6.74119,1735769.7505934,0
+KGC.US,D,20050923,000000,6.59436,6.70454,6.51195,6.65849,1745368.0879439,0
+KGC.US,D,20050926,000000,6.52105,6.96134,6.51195,6.79623,1623577.7385589,0
+KGC.US,D,20050927,000000,6.69525,6.79623,6.5576,6.72281,1782437.7403907,0
+KGC.US,D,20050928,000000,6.7321,7.02557,6.61284,7.02557,1637642.2744465,0
+KGC.US,D,20050929,000000,7.02557,7.20916,6.98891,7.1722,2100045.2195836,0
+KGC.US,D,20050930,000000,7.19977,7.20916,6.9979,7.04404,1628922.6509171,0
+KGC.US,D,20051003,000000,6.92478,7.00718,6.75957,6.85117,1387527.9957281,0
+KGC.US,D,20051004,000000,6.85117,6.91539,6.57598,6.68615,1413804.5055354,0
+KGC.US,D,20051005,000000,6.59436,6.64959,6.48448,6.51195,1391780.3977706,0
+KGC.US,D,20051006,000000,6.54861,6.79623,6.54861,6.74119,1791159.4098196,0
+KGC.US,D,20051007,000000,6.66788,6.9979,6.66788,6.97033,1755614.9754255,0
+KGC.US,D,20051010,000000,6.97033,7.01638,6.80552,6.89721,876718.04624647,0
+KGC.US,D,20051011,000000,7.15401,7.15401,6.81471,6.86055,1119092.6872805,0
+KGC.US,D,20051012,000000,6.83298,6.93377,6.63092,6.70454,1418820.0280793,0
+KGC.US,D,20051013,000000,6.61284,6.66788,6.44783,6.64959,1217547.5073421,0
+KGC.US,D,20051014,000000,6.52105,6.66788,6.43844,6.59436,1799228.4373183,0
+KGC.US,D,20051017,000000,6.67687,6.76876,6.63092,6.66788,1119855.8077817,0
+KGC.US,D,20051018,000000,6.58537,6.66788,6.45692,6.47519,1459706.3059823,0
+KGC.US,D,20051019,000000,6.40197,6.40197,6.20011,6.37441,1744057.6893351,0
+KGC.US,D,20051020,000000,6.33765,6.39268,5.9524,5.97996,2289104.743451,0
+KGC.US,D,20051021,000000,5.97996,6.292,5.97996,6.26424,1566882.7954728,0
+KGC.US,D,20051024,000000,6.24577,6.35593,6.18173,6.18173,1435064.4698492,0
+KGC.US,D,20051025,000000,6.42016,6.63092,6.3834,6.5576,1679184.2631286,0
+KGC.US,D,20051026,000000,6.52105,6.62193,6.19082,6.22758,1778621.1149346,0
+KGC.US,D,20051027,000000,6.41107,6.43844,6.22758,6.28271,817949.58405019,0
+KGC.US,D,20051028,000000,6.19082,6.34694,6.13579,6.292,910188.96153041,0
+KGC.US,D,20051031,000000,6.52105,6.52105,6.27343,6.40197,2114654.987679,0
+KGC.US,D,20051101,000000,6.32846,6.43844,6.25515,6.39268,1306952.2911104,0
+KGC.US,D,20051102,000000,6.42935,6.68615,6.37441,6.61284,1579640.0016007,0
+KGC.US,D,20051103,000000,6.59436,6.68615,6.292,6.31947,1632628.797802,0
+KGC.US,D,20051104,000000,6.39268,6.48448,6.19082,6.30089,1224960.8240616,0
+KGC.US,D,20051107,000000,6.292,6.31947,6.21829,6.26424,1031760.3996724,0
+KGC.US,D,20051108,000000,6.21829,6.31009,6.1174,6.16336,818275.90501521,0
+KGC.US,D,20051109,000000,6.24577,6.32846,6.14507,6.28271,1441607.2563453,0
+KGC.US,D,20051110,000000,6.34694,6.40197,6.17255,6.17255,1191489.9087777,0
+KGC.US,D,20051111,000000,6.20011,6.33765,6.15436,6.31947,1210242.6232943,0
+KGC.US,D,20051114,000000,6.20011,6.36522,6.20011,6.27343,865051.30453457,0
+KGC.US,D,20051115,000000,6.34694,6.37441,6.16336,6.18173,1041245.1896024,0
+KGC.US,D,20051116,000000,6.31947,6.66788,6.26424,6.66788,2804491.3700408,0
+KGC.US,D,20051117,000000,6.82369,7.08959,6.82369,6.97972,4193655.0623928,0
+KGC.US,D,20051118,000000,6.97972,6.97972,6.78713,6.86055,2010311.0460009,0
+KGC.US,D,20051121,000000,6.93377,7.19977,6.93377,7.09898,1780910.4764384,0
+KGC.US,D,20051122,000000,7.13554,7.19977,7.03466,7.16301,3570108.8916185,0
+KGC.US,D,20051123,000000,7.05294,7.15401,7.01638,7.09898,1604609.1816485,0
+KGC.US,D,20051125,000000,7.16301,7.42911,7.16301,7.37417,1497974.8555169,0
+KGC.US,D,20051128,000000,7.36487,7.42911,7.1722,7.20916,1799117.9587471,0
+KGC.US,D,20051129,000000,7.06232,7.22723,7.06232,7.21824,1832700.3755519,0
+KGC.US,D,20051130,000000,7.08959,7.08959,6.85117,6.91539,1976512.7868022,0
+KGC.US,D,20051201,000000,7.00718,7.26389,6.98891,7.15401,2183452.4490636,0
+KGC.US,D,20051202,000000,7.15401,7.19058,7.02557,7.08959,2056104.413776,0
+KGC.US,D,20051205,000000,7.19977,7.20916,7.04404,7.08959,1532866.6479808,0
+KGC.US,D,20051206,000000,7.06232,7.33741,6.97972,7.31903,2853229.8100989,0
+KGC.US,D,20051207,000000,7.41072,7.6125,7.3466,7.40173,3170400.4897555,0
+KGC.US,D,20051208,000000,7.41072,7.5207,7.38316,7.40173,2184761.8247227,0
+KGC.US,D,20051209,000000,7.56665,7.56665,7.36487,7.48424,3090917.2954535,0
+KGC.US,D,20051212,000000,7.73186,7.79598,7.43829,7.50242,3078051.6566537,0
+KGC.US,D,20051213,000000,7.33741,7.55736,7.30984,7.53009,2576072.8322225,0
+KGC.US,D,20051214,000000,7.37417,7.5117,7.36487,7.43829,2389195.2601369,0
+KGC.US,D,20051215,000000,7.38316,7.57584,7.38316,7.46577,1564482.9553977,0
+KGC.US,D,20051216,000000,7.56665,7.64925,7.49333,7.59412,1723995.5991595,0
+KGC.US,D,20051219,000000,7.63087,7.73186,7.56665,7.6125,1618890.5828796,0
+KGC.US,D,20051220,000000,7.686,7.75922,7.38316,7.5207,1658360.0754014,0
+KGC.US,D,20051221,000000,7.45667,7.79598,7.45667,7.7776,2061665.1685279,0
+KGC.US,D,20051222,000000,7.92424,8.17225,7.88768,8.09854,2729370.0334029,0
+KGC.US,D,20051223,000000,8.14458,8.28203,8.08027,8.13539,1595994.9219418,0
+KGC.US,D,20051227,000000,8.25457,8.29122,8.08945,8.21771,1021400.98772,0
+KGC.US,D,20051228,000000,8.25457,8.5664,8.25457,8.52046,1833898.24969,0
+KGC.US,D,20051229,000000,8.52975,8.63972,8.31869,8.60307,1641133.6018874,0
+KGC.US,D,20051230,000000,8.52975,8.5664,8.37362,8.45633,990328.8895614,0
+KGC.US,D,20060103,000000,8.63053,9.14522,8.63053,9.07073,3325333.3875599,0
+KGC.US,D,20060104,000000,9.03466,9.20789,8.92379,9.10758,3216302.2902024,0
+KGC.US,D,20060105,000000,8.86006,9.06202,8.76799,8.97005,1785490.2223958,0
+KGC.US,D,20060106,000000,9.12578,9.49216,9.12578,9.37387,2475872.8599153,0
+KGC.US,D,20060109,000000,9.30934,9.56645,9.25472,9.29958,2448071.1320551,0
+KGC.US,D,20060110,000000,9.12578,9.30934,8.89663,9.16252,1999844.2243265,0
+KGC.US,D,20060111,000000,9.40124,9.42862,9.24493,9.29958,2451342.5253033,0
+KGC.US,D,20060112,000000,9.30934,9.41981,9.05264,9.28188,1919815.7978165,0
+KGC.US,D,20060113,000000,9.25472,9.55668,9.25472,9.50095,1942058.8168242,0
+KGC.US,D,20060117,000000,9.5293,9.7952,9.45598,9.56645,2455919.2024114,0
+KGC.US,D,20060118,000000,9.3553,9.44719,9.08022,9.17211,2689138.4433295,0
+KGC.US,D,20060119,000000,9.36409,9.72091,9.36409,9.59284,2139840.0101207,0
+KGC.US,D,20060120,000000,9.7952,9.84992,9.46577,9.69549,2922790.3919849,0
+KGC.US,D,20060123,000000,9.73948,9.76784,9.47358,9.71212,1899315.8851548,0
+KGC.US,D,20060124,000000,9.68572,9.71212,9.42862,9.60262,1568300.6038035,0
+KGC.US,D,20060125,000000,9.73948,9.92324,9.59284,9.72091,1599810.5244481,0
+KGC.US,D,20060126,000000,9.66813,9.97897,9.58502,9.95257,2124249.2332307,0
+KGC.US,D,20060127,000000,9.94284,10.0787,9.7952,9.95257,1483909.2966796,0
+KGC.US,D,20060130,000000,10.0787,10.3642,10.0152,10.2801,1659450.5398175,0
+KGC.US,D,20060131,000000,10.374,10.9526,10.3642,10.585,3458676.9312363,0
+KGC.US,D,20060201,000000,10.6114,10.7317,10.2185,10.5382,2606054.4659651,0
+KGC.US,D,20060202,000000,10.6388,10.675,10.2449,10.3465,2336750.6731938,0
+KGC.US,D,20060203,000000,10.1813,10.3181,9.88712,10.0522,2538783.2455831,0
+KGC.US,D,20060206,000000,10.1441,10.2614,10.0348,10.1725,2015433.9782668,0
+KGC.US,D,20060207,000000,9.7776,9.82356,9.30934,9.32694,3898834.811466,0
+KGC.US,D,20060208,000000,9.30934,9.45598,9.01559,9.23594,2823356.6090281,0
+KGC.US,D,20060209,000000,9.52051,9.64074,9.32694,9.33673,1885360.8048889,0
+KGC.US,D,20060210,000000,9.24493,9.29958,8.74979,8.97914,3381810.4423528,0
+KGC.US,D,20060213,000000,8.86887,8.97914,8.61236,8.75898,1757033.8067061,0
+KGC.US,D,20060214,000000,8.85058,9.1982,8.80483,9.13534,2720865.2293175,0
+KGC.US,D,20060215,000000,9.12578,9.45598,8.96056,9.13534,3201146.2669491,0
+KGC.US,D,20060216,000000,8.915,8.915,8.44724,8.63972,6043366.0690651,0
+KGC.US,D,20060217,000000,8.84158,8.98822,8.71304,8.76799,2910686.8507367,0
+KGC.US,D,20060221,000000,8.94247,8.96056,8.63053,8.64901,1961573.6288925,0
+KGC.US,D,20060222,000000,8.64901,8.76799,8.52975,8.70405,1526976.5034146,0
+KGC.US,D,20060223,000000,8.70405,8.70405,8.50218,8.51118,1114511.9183733,0
+KGC.US,D,20060224,000000,8.69486,8.94247,8.61236,8.89663,1751256.1866107,0
+KGC.US,D,20060227,000000,8.86006,8.87825,8.53884,8.5664,2024702.9258031,0
+KGC.US,D,20060228,000000,8.66728,8.68576,8.34626,8.43796,2123922.9122656,0
+KGC.US,D,20060301,000000,8.53884,8.87825,8.46542,8.73141,2477398.0779681,0
+KGC.US,D,20060302,000000,8.86887,9.41981,8.76799,9.3553,3638361.1207952,0
+KGC.US,D,20060303,000000,9.28188,9.29958,9.04307,9.08022,2347870.1367981,0
+KGC.US,D,20060306,000000,9.03466,9.09829,8.48379,8.64901,2759571.6013382,0
+KGC.US,D,20060307,000000,8.62154,8.65809,8.23628,8.41038,3122753.537063,0
+KGC.US,D,20060308,000000,8.20881,8.55721,8.14458,8.47461,2226954.4094354,0
+KGC.US,D,20060309,000000,8.69486,8.7407,8.19033,8.24528,2261628.3136061,0
+KGC.US,D,20060310,000000,8.09854,8.49298,8.04351,8.42877,2090449.9510822,0
+KGC.US,D,20060313,000000,8.42877,8.60307,8.34626,8.51118,1256798.088621,0
+KGC.US,D,20060314,000000,8.44724,8.80483,8.41038,8.78646,1790288.8795963,0
+KGC.US,D,20060315,000000,8.97005,9.09829,8.82321,8.99751,2405764.9999219,0
+KGC.US,D,20060316,000000,9.04307,9.13534,8.90562,8.93328,2619467.3828723,0
+KGC.US,D,20060317,000000,8.97005,8.97005,8.62154,8.69486,1602100.9089017,0
+KGC.US,D,20060320,000000,8.66728,8.97914,8.63972,8.87825,1767826.9493455,0
+KGC.US,D,20060321,000000,8.73141,8.98822,8.59397,8.78646,1623252.4405436,0
+KGC.US,D,20060322,000000,8.7407,8.89663,8.69486,8.88724,1029034.2386322,0
+KGC.US,D,20060323,000000,8.79565,8.98822,8.70405,8.92379,1170010.0102713,0
+KGC.US,D,20060324,000000,9.07073,9.33673,8.94247,9.26438,2552847.7814705,0
+KGC.US,D,20060327,000000,9.42862,9.7297,9.39147,9.54788,2616195.9896242,0
+KGC.US,D,20060328,000000,9.6212,9.6212,9.23594,9.27319,1621942.0419349,0
+KGC.US,D,20060329,000000,9.33673,9.69549,9.30934,9.69549,1729232.0788458,0
+KGC.US,D,20060330,000000,10.2449,10.2449,9.86852,10.1256,3003692.4175674,0
+KGC.US,D,20060331,000000,10.0348,10.1061,9.84116,10.0249,2189993.1896604,0
+KGC.US,D,20060403,000000,10.0884,10.2097,9.9614,9.9614,1973894.0354841,0
+KGC.US,D,20060404,000000,9.97014,10.0884,9.90474,10.0064,1620308.3912104,0
+KGC.US,D,20060405,000000,10.0884,10.2185,9.97014,10.1541,1916434.9489468,0
+KGC.US,D,20060406,000000,10.2898,10.3181,10.1061,10.1999,2045528.1364801,0
+KGC.US,D,20060407,000000,10.0884,10.1256,9.84992,9.95257,2063628.2090667,0
+KGC.US,D,20060410,000000,10.1256,10.1813,9.82356,9.90474,2049782.5844223,0
+KGC.US,D,20060411,000000,9.91448,10.0973,9.69549,9.69549,1882855.6009912,0
+KGC.US,D,20060412,000000,9.73948,9.9614,9.7297,9.86852,1045388.1360236,0
+KGC.US,D,20060413,000000,9.78544,9.9614,9.7297,9.9614,1083548.2528864,0
+KGC.US,D,20060417,000000,10.1999,10.585,10.1902,10.585,2850286.7837153,0
+KGC.US,D,20060418,000000,10.585,10.7414,10.4463,10.675,2226954.4094354,0
+KGC.US,D,20060419,000000,10.7131,11.0426,10.5753,11.024,2906218.6063003,0
+KGC.US,D,20060420,000000,11.0054,11.0054,10.2527,10.2801,3064968.1295608,0
+KGC.US,D,20060421,000000,10.4921,10.6194,10.4199,10.5293,2094809.7628468,0
+KGC.US,D,20060424,000000,10.374,10.7414,10.2801,10.6946,1585853.3982827,0
+KGC.US,D,20060425,000000,10.7777,11.0787,10.6946,10.9145,2231425.7227211,0
+KGC.US,D,20060426,000000,11.0338,11.2361,10.9526,11.1072,1944675.5222428,0
+KGC.US,D,20060427,000000,10.8588,11.1072,10.7317,10.8129,2167097.5287226,0
+KGC.US,D,20060428,000000,11.0152,11.3456,10.9243,11.2361,2294553.9966821,0
+KGC.US,D,20060501,000000,11.5196,11.7034,11.3554,11.4365,2546415.4735455,0
+KGC.US,D,20060502,000000,11.6028,11.8139,11.4649,11.767,3222952.4864206,0
+KGC.US,D,20060503,000000,11.8501,11.8501,11.328,11.548,2666568.0804069,0
+KGC.US,D,20060504,000000,11.4552,11.6028,11.1432,11.5578,2329445.789146,0
+KGC.US,D,20060505,000000,11.5109,11.6028,11.1804,11.2625,2197189.6410363,0
+KGC.US,D,20060508,000000,11.1266,11.1892,10.9145,11.1169,1872713.0543824,0
+KGC.US,D,20060509,000000,11.3818,11.8227,11.2722,11.6467,2354740.2672091,0
+KGC.US,D,20060510,000000,11.5841,11.8774,11.5196,11.6203,2806673.3218226,0
+KGC.US,D,20060511,000000,11.9967,12.0318,11.548,11.6292,2952121.4296969,0
+KGC.US,D,20060512,000000,11.6203,11.767,10.9526,11.2625,3181958.7987956,0
+KGC.US,D,20060515,000000,10.7317,10.8862,10.3368,10.4824,3121881.98389,0
+KGC.US,D,20060516,000000,10.5753,10.8686,10.0884,10.5108,3343542.915768,0
+KGC.US,D,20060517,000000,10.6848,10.9145,10.0152,10.1813,3827530.1002843,0
+KGC.US,D,20060518,000000,10.1902,10.3553,9.7776,9.93311,2360953.6638911,0
+KGC.US,D,20060519,000000,9.71212,9.97014,9.41102,9.94284,3730926.8192405,0
+KGC.US,D,20060522,000000,9.65834,9.81377,9.47358,9.74926,2733949.7793603,0
+KGC.US,D,20060523,000000,9.98681,10.4824,9.93311,10.0522,2645742.86973,0
+KGC.US,D,20060524,000000,9.74926,9.89587,9.39147,9.66813,2998786.350645,0
+KGC.US,D,20060525,000000,9.84992,10.0884,9.76784,10.0621,1599046.3809971,0
+KGC.US,D,20060526,000000,10.1541,10.1541,9.85976,10.0709,1248186.8977633,0
+KGC.US,D,20060530,000000,10.3642,10.3827,9.93311,9.97897,1867699.5777379,0
+KGC.US,D,20060531,000000,9.97897,10.1813,9.84992,10.0787,1491106.7710053,0
+KGC.US,D,20060601,000000,9.75805,10.1344,9.64074,10.0884,1718544.300029,0
+KGC.US,D,20060602,000000,10.3084,10.4824,10.2614,10.4013,1615402.3242879,0
+KGC.US,D,20060605,000000,10.4921,10.548,10.0348,10.0621,1415113.8811944,0
+KGC.US,D,20060606,000000,9.86852,9.91448,9.73948,9.74926,1821906.2099628,0
+KGC.US,D,20060607,000000,9.66813,9.81377,9.42862,9.43838,1934751.8868771,0
+KGC.US,D,20060608,000000,9.29077,9.29958,8.71304,9.12578,3289896.3628879,0
+KGC.US,D,20060609,000000,9.3553,9.48237,8.95156,9.03466,1854180.2740585,0
+KGC.US,D,20060612,000000,9.19038,9.23594,8.75898,8.76799,2023507.0975645,0
+KGC.US,D,20060613,000000,8.34626,8.66728,8.28203,8.31869,4126601.7303039,0
+KGC.US,D,20060614,000000,8.63972,8.63972,8.18115,8.42877,3754914.9904937,0
+KGC.US,D,20060615,000000,8.75898,9.07073,8.57549,9.04307,3439814.7610981,0
+KGC.US,D,20060616,000000,9.04307,9.08022,8.8323,8.90562,1613329.8281276,0
+KGC.US,D,20060619,000000,8.80483,8.8323,8.48379,8.52046,1254617.1597889,0
+KGC.US,D,20060620,000000,8.53884,8.74979,8.40129,8.57549,1989815.2251381,0
+KGC.US,D,20060621,000000,8.52975,9.13534,8.52975,9.06202,1972802.5481183,0
+KGC.US,D,20060622,000000,9.07073,9.13534,8.74979,8.94247,2252470.8675908,0
+KGC.US,D,20060623,000000,8.77755,9.38266,8.75898,9.24493,1904988.1414278,0
+KGC.US,D,20060626,000000,9.26438,9.3465,9.05264,9.1982,1196942.2308578,0
+KGC.US,D,20060627,000000,9.3553,9.41981,8.89663,8.89663,1395923.3441917,0
+KGC.US,D,20060628,000000,9.007,9.07073,8.72243,8.76799,1152347.7601706,0
+KGC.US,D,20060629,000000,8.90562,9.5293,8.89663,9.47358,1514983.4407377,0
+KGC.US,D,20060630,000000,9.70331,9.99654,9.65834,9.98681,1646695.379589,0
+KGC.US,D,20060703,000000,10.1344,10.548,10.0884,10.548,1169136.4111987,0
+KGC.US,D,20060705,000000,10.5665,10.5665,10.0064,10.0787,2241784.1117236,0
+KGC.US,D,20060706,000000,10.0884,10.5108,9.95257,10.4737,2421793.599298,0
+KGC.US,D,20060707,000000,10.4013,10.4374,9.99654,10.0621,1222345.1415928,0
+KGC.US,D,20060710,000000,9.83333,10.1158,9.7297,9.99654,1083874.5738514,0
+KGC.US,D,20060711,000000,9.99654,10.4374,9.99654,10.4374,1539842.1422144,0
+KGC.US,D,20060712,000000,10.5293,10.7591,10.4374,10.4648,2469004.7754039,0
+KGC.US,D,20060713,000000,10.548,10.5753,9.98681,10.0348,2214416.1145505,0
+KGC.US,D,20060714,000000,10.2185,10.374,10.0348,10.3368,1734135.0769191,0
+KGC.US,D,20060717,000000,10.0152,10.2361,9.87727,9.93311,1561978.7744498,0
+KGC.US,D,20060718,000000,9.97897,10.0621,9.72091,9.90474,1673516.0986547,0
+KGC.US,D,20060719,000000,9.90474,10.411,9.85976,10.3827,1465592.3587494,0
+KGC.US,D,20060720,000000,10.2449,10.5382,10.0973,10.0973,1925377.5755182,0
+KGC.US,D,20060721,000000,10.1999,10.2273,9.65834,9.65834,2901421.9949993,0
+KGC.US,D,20060724,000000,9.55668,10.1999,9.44719,10.1541,2884848.1634153,0
+KGC.US,D,20060725,000000,10.2273,10.411,9.94284,10.3642,1633935.1046118,0
+KGC.US,D,20060726,000000,10.2527,10.5196,10.1441,10.502,1592506.6633501,0
+KGC.US,D,20060727,000000,10.6848,10.8686,10.2527,10.2997,1752780.3817137,0
+KGC.US,D,20060728,000000,10.3181,10.6194,10.3181,10.585,1438879.0494057,0
+KGC.US,D,20060731,000000,10.585,10.6388,10.4648,10.6114,1423506.1608091,0
+KGC.US,D,20060801,000000,10.548,11.07,10.4277,11.07,2384178.7146431,0
+KGC.US,D,20060802,000000,11.1706,11.2812,10.8314,11.153,2557208.616185,0
+KGC.US,D,20060803,000000,10.9692,11.024,10.6848,10.7864,1455017.1044033,0
+KGC.US,D,20060804,000000,11.2538,11.2812,10.9243,11.024,2281688.3578823,0
+KGC.US,D,20060807,000000,11.1072,11.3554,11.0426,11.2263,957290.68201478,0
+KGC.US,D,20060808,000000,11.0426,11.3994,11.0054,11.3006,1627613.2752581,0
+KGC.US,D,20060809,000000,11.5381,11.9048,11.5021,11.9048,2133408.7251453,0
+KGC.US,D,20060810,000000,11.8314,11.9048,11.4365,11.6115,1837280.1215094,0
+KGC.US,D,20060811,000000,11.7405,11.767,11.2909,11.3456,2475545.5160006,0
+KGC.US,D,20060814,000000,11.3456,11.4365,11.1072,11.198,1564918.7319842,0
+KGC.US,D,20060815,000000,11.1804,11.5294,11.1706,11.4365,2068424.8203677,0
+KGC.US,D,20060816,000000,11.5841,11.8139,11.548,11.6565,1878709.5857209,0
+KGC.US,D,20060817,000000,11.6467,11.7405,11.4092,11.5294,1792139.3956644,0
+KGC.US,D,20060818,000000,11.5021,11.5578,11.0513,11.3095,2355613.8662816,0
+KGC.US,D,20060821,000000,11.548,12.1981,11.4649,12.1981,2932058.3165714,0
+KGC.US,D,20060822,000000,12.1081,12.4543,11.9781,12.3359,2906762.8155586,0
+KGC.US,D,20060823,000000,12.4737,12.7943,12.464,12.7309,3600201.0039324,0
+KGC.US,D,20060824,000000,12.7309,12.766,12.2528,12.3632,1703607.1880187,0
+KGC.US,D,20060825,000000,12.4737,12.7122,12.3829,12.4825,1279040.084679,0
+KGC.US,D,20060828,000000,12.4269,12.4737,12.1355,12.2078,1879364.2735504,0
+KGC.US,D,20060829,000000,12.2528,12.3086,11.8501,12.2157,2162410.3730431,0
+KGC.US,D,20060830,000000,12.3359,12.3544,12.1081,12.2528,1145043.8990725,0
+KGC.US,D,20060831,000000,12.5382,12.8785,12.4737,12.8589,3560404.1674958,0
+KGC.US,D,20060901,000000,12.8305,13.2627,12.639,13.1248,3149466.8464067,0
+KGC.US,D,20060905,000000,13.2988,13.8218,13.2988,13.7484,4524235.5901073,0
+KGC.US,D,20060906,000000,13.6292,14.1151,13.6204,13.767,3051339.3702598,0
+KGC.US,D,20060907,000000,13.419,13.51,12.8872,12.9069,3785879.6789304,0
+KGC.US,D,20060908,000000,12.6761,12.8492,12.4356,12.6018,3260570.4399246,0
+KGC.US,D,20060911,000000,11.9781,12.1355,11.4278,11.4452,4613749.8294972,0
+KGC.US,D,20060912,000000,11.5109,12.117,11.5109,11.7318,3892619.3688846,0
+KGC.US,D,20060913,000000,11.8314,12.0163,11.4737,11.548,2889538.3879439,0
+KGC.US,D,20060914,000000,11.5841,11.8041,10.8412,10.896,3486700.6391887,0
+KGC.US,D,20060915,000000,10.8686,11.198,10.6114,10.9331,3735725.4764409,0
+KGC.US,D,20060918,000000,11.0152,11.4835,11.0152,11.3994,2303385.1217324,0
+KGC.US,D,20060919,000000,11.2361,11.3642,10.8041,10.8129,2250178.4372377,0
+KGC.US,D,20060920,000000,10.9966,11.0338,10.7033,10.7591,2236222.3340221,0
+KGC.US,D,20060921,000000,10.8412,10.9966,10.6848,10.8314,2020994.7330188,0
+KGC.US,D,20060922,000000,11.0885,11.1432,10.8314,10.9243,2324320.8109805,0
+KGC.US,D,20060925,000000,10.9047,10.9243,10.3642,10.585,3068564.8208242,0
+KGC.US,D,20060926,000000,10.5665,10.9791,10.5577,10.9614,1905095.5511497,0
+KGC.US,D,20060927,000000,11.1892,11.4552,11.024,11.3369,3066274.4363706,0
+KGC.US,D,20060928,000000,11.4737,11.6662,11.245,11.4649,2695134.9746679,0
+KGC.US,D,20060929,000000,11.373,11.6389,11.328,11.4835,1547474.3701768,0
+KGC.US,D,20061002,000000,11.6028,11.7943,11.4278,11.4737,1654542.4269956,0
+KGC.US,D,20061003,000000,11.1266,11.2176,10.5382,10.6194,2955718.1209602,0
+KGC.US,D,20061004,000000,10.6291,10.6663,9.97014,10.6388,4574172.9272533,0
+KGC.US,D,20061005,000000,10.8686,11.1072,10.6291,10.9889,2949721.5896218,0
+KGC.US,D,20061006,000000,10.9429,11.1266,10.6663,10.7131,3352374.0408183,0
+KGC.US,D,20061009,000000,10.8314,10.9692,10.4463,10.4648,1938787.4235761,0
+KGC.US,D,20061010,000000,10.4648,10.8041,10.4374,10.723,1838150.6517327,0
+KGC.US,D,20061011,000000,10.8216,10.8216,10.2714,10.3271,2362591.4064146,0
+KGC.US,D,20061012,000000,10.3084,10.6848,10.2273,10.5577,2717050.649761,0
+KGC.US,D,20061013,000000,10.9047,11.3642,10.8763,11.3554,4139576.8247251,0
+KGC.US,D,20061016,000000,11.4452,11.6389,11.2176,11.4365,2392355.1518639,0
+KGC.US,D,20061017,000000,11.4365,11.4452,11.0787,11.4092,2029064.7834673,0
+KGC.US,D,20061018,000000,11.4452,11.4932,11.0152,11.0152,2243312.3986257,0
+KGC.US,D,20061019,000000,11.2722,11.5929,11.1804,11.5381,2948957.4461708,0
+KGC.US,D,20061020,000000,11.6115,11.6389,11.1892,11.2176,2122176.7370703,0
+KGC.US,D,20061023,000000,10.9692,11.3006,10.8588,11.2812,2549034.2248636,0
+KGC.US,D,20061024,000000,11.2263,11.3818,11.0152,11.2812,2887028.0692976,0
+KGC.US,D,20061025,000000,11.2263,11.5841,11.0787,11.4932,3601617.7893134,0
+KGC.US,D,20061026,000000,11.6389,11.7034,11.3994,11.4835,2817140.143497,0
+KGC.US,D,20061027,000000,11.5578,11.7943,11.4737,11.6662,2423647.1842153,0
+KGC.US,D,20061030,000000,11.6937,12.0064,11.6937,11.7405,2805364.9691133,0
+KGC.US,D,20061031,000000,11.6565,12.1355,11.6467,12.1081,3275943.3285213,0
+KGC.US,D,20061101,000000,12.2528,12.5109,11.8314,11.9595,5095340.2427877,0
+KGC.US,D,20061102,000000,12.0318,12.2626,12.0241,12.07,3220554.6922449,0
+KGC.US,D,20061103,000000,12.154,12.3183,11.9595,12.161,2929879.4336388,0
+KGC.US,D,20061106,000000,11.0611,12.1697,10.9145,11.0152,6812467.7574355,0
+KGC.US,D,20061107,000000,11.0983,11.1266,10.675,10.7317,5598408.5086851,0
+KGC.US,D,20061108,000000,10.6476,10.9526,10.6114,10.8314,3887714.3249119,0
+KGC.US,D,20061109,000000,11.0054,11.4452,10.9526,11.4278,5578239.0087874,0
+KGC.US,D,20061110,000000,11.4278,11.4278,11.07,11.1345,3160804.1983044,0
+KGC.US,D,20061113,000000,10.9966,11.2812,10.8588,11.2625,3070853.1593783,0
+KGC.US,D,20061114,000000,11.3554,11.4092,11.0054,11.0152,2918104.2592551,0
+KGC.US,D,20061115,000000,10.8588,11.1706,10.7591,11.0885,3016992.8100039,0
+KGC.US,D,20061116,000000,11.1345,11.1345,10.5196,10.5293,3687534.3144902,0
+KGC.US,D,20061117,000000,10.5108,10.6388,10.3368,10.5196,3490405.7631238,0
+KGC.US,D,20061120,000000,10.6476,10.6564,10.3642,10.374,2833496.0867878,0
+KGC.US,D,20061121,000000,10.4921,10.7317,10.4648,10.675,3366545.9864278,0
+KGC.US,D,20061122,000000,10.7414,10.8686,10.5753,10.6114,3379848.4247638,0
+KGC.US,D,20061124,000000,10.9145,11.0338,10.849,10.8686,1601446.2210722,0
+KGC.US,D,20061127,000000,11.0787,11.0787,10.9145,11.0054,2871545.7250794,0
+KGC.US,D,20061128,000000,10.9145,11.0426,10.8129,11.024,2519702.1642018,0
+KGC.US,D,20061129,000000,10.9331,11.1432,10.896,11.07,2750958.3645812,0
+KGC.US,D,20061130,000000,11.2176,11.4932,11.1266,11.4932,4601213.5805117,0
+KGC.US,D,20061201,000000,11.4452,11.5744,11.2812,11.3818,2962370.363078,0
+KGC.US,D,20061204,000000,11.3896,11.6839,11.3182,11.6389,2754011.869536,0
+KGC.US,D,20061205,000000,11.6467,11.8139,11.4365,11.6389,3543286.1266534,0
+KGC.US,D,20061206,000000,11.418,11.6028,11.3642,11.3642,2989082.6494719,0
+KGC.US,D,20061207,000000,11.373,11.5744,11.1804,11.5294,2947103.8612535,0
+KGC.US,D,20061208,000000,11.6467,11.6839,11.1345,11.2812,3372434.0850946,0
+KGC.US,D,20061211,000000,11.3554,11.4452,11.2722,11.3896,2321486.2172687,0
+KGC.US,D,20061212,000000,11.3896,11.3896,11.0611,11.198,2397698.0183226,0
+KGC.US,D,20061213,000000,11.198,11.2078,10.9692,11.0983,2583596.6275134,0
+KGC.US,D,20061214,000000,11.1169,11.2263,11.0513,11.1072,1953068.8248072,0
+KGC.US,D,20061215,000000,11.1266,11.1266,10.723,10.8412,5675384.4531901,0
+KGC.US,D,20061218,000000,10.7777,10.849,10.502,10.585,3011649.9435452,0
+KGC.US,D,20061219,000000,10.6114,11.07,10.6114,10.9889,2283108.2121125,0
+KGC.US,D,20061220,000000,11.0787,11.0787,10.7591,10.7689,2008349.0284118,0
+KGC.US,D,20061221,000000,10.7414,10.8216,10.4824,10.548,2222922.9645352,0
+KGC.US,D,20061222,000000,10.5939,10.5939,10.3084,10.4277,2175820.2211012,0
+KGC.US,D,20061226,000000,10.723,10.7591,10.411,10.4648,1579640.0016007,0
+KGC.US,D,20061227,000000,10.5293,10.723,10.5196,10.675,1827794.3086295,0
+KGC.US,D,20061228,000000,10.8862,11.0611,10.8216,10.9966,2647486.9990259,0
+KGC.US,D,20061229,000000,11.0054,11.024,10.7777,10.896,2181378.9299536,0
+KGC.US,D,20070103,000000,10.9966,11.0983,10.3915,10.4737,3581884.0660022,0
+KGC.US,D,20070104,000000,10.374,10.374,9.92324,9.94284,7509392.1585015,0
+KGC.US,D,20070105,000000,9.82356,10.1813,9.75805,10.1813,7258840.0572972,0
+KGC.US,D,20070108,000000,10.1813,10.2801,10.1256,10.2361,2789883.6478448,0
+KGC.US,D,20070109,000000,10.1813,10.4921,10.1541,10.4648,3764834.5340607,0
+KGC.US,D,20070110,000000,10.3181,10.3465,10.1999,10.2898,2644979.7492287,0
+KGC.US,D,20070111,000000,10.3084,10.6114,10.3084,10.5382,3618954.7413988,0
+KGC.US,D,20070112,000000,10.6564,11.07,10.6564,11.0152,3889786.8210723,0
+KGC.US,D,20070116,000000,11.1706,11.2812,11.0611,11.2361,3684042.9870494,0
+KGC.US,D,20070117,000000,11.2361,11.4835,11.2361,11.418,3206817.5002722,0
+KGC.US,D,20070118,000000,11.5381,11.6565,11.245,11.3095,4401031.5241905,0
+KGC.US,D,20070119,000000,11.3182,11.6292,11.3182,11.3642,2960732.6205544,0
+KGC.US,D,20070122,000000,11.3642,11.548,11.2538,11.3554,2582614.595769,0
+KGC.US,D,20070123,000000,11.5578,11.767,11.5109,11.7405,3167783.7843368,0
+KGC.US,D,20070124,000000,11.6389,11.9234,11.4092,11.9136,3065949.1383554,0
+KGC.US,D,20070125,000000,12.0886,12.154,11.6565,11.8139,4584750.2274989,0
+KGC.US,D,20070126,000000,11.7601,11.9879,11.6467,11.9595,2564407.1134604,0
+KGC.US,D,20070129,000000,11.9048,12.0504,11.8314,11.9234,2966295.4212058,0
+KGC.US,D,20070130,000000,12.0163,12.0983,11.8774,12.0504,2369022.6913899,0
+KGC.US,D,20070131,000000,12.0163,12.3183,11.9234,12.1981,4324601.8348434,0
+KGC.US,D,20070201,000000,12.2997,12.4356,11.9967,12.0318,6270912.0307605,0
+KGC.US,D,20070202,000000,12.0163,12.0163,11.6203,11.9517,5046604.8715787,0
+KGC.US,D,20070205,000000,12.0417,12.07,11.8588,12.0163,2782141.9642607,0
+KGC.US,D,20070206,000000,12.1697,12.1697,11.8961,12.0318,2857482.2121415,0
+KGC.US,D,20070207,000000,12.0318,12.1355,11.7855,11.8227,2466279.6373134,0
+KGC.US,D,20070208,000000,11.767,12.1893,11.7121,12.1893,3412882.5405115,0
+KGC.US,D,20070209,000000,12.244,12.3086,11.9321,12.154,4886653.3823812,0
+KGC.US,D,20070212,000000,11.942,12.154,11.7601,11.8501,2667525.5613577,0
+KGC.US,D,20070213,000000,12.0318,12.2157,12.0241,12.0886,3449526.6458691,0
+KGC.US,D,20070214,000000,12.0886,12.29,12.0064,12.1697,3473839.0921879,0
+KGC.US,D,20070215,000000,12.2811,12.3829,12.0602,12.3829,2821499.9552616,0
+KGC.US,D,20070216,000000,12.3359,12.3544,12.1443,12.161,2410999.4337087,0
+KGC.US,D,20070220,000000,11.9321,12.0504,11.7855,11.7943,2516432.8168532,0
+KGC.US,D,20070221,000000,11.9683,12.4269,11.8501,12.3906,5359740.0145362,0
+KGC.US,D,20070222,000000,12.4269,12.7211,12.4269,12.6291,4334632.8799312,0
+KGC.US,D,20070223,000000,12.8218,12.9146,12.7045,12.8785,4300613.66359,0
+KGC.US,D,20070226,000000,13.0329,13.3633,13.0329,13.3438,5558417.3117991,0
+KGC.US,D,20070227,000000,13.0232,13.0701,12.1355,12.3632,6499985.2564082,0
+KGC.US,D,20070228,000000,12.4543,12.9146,12.07,12.9146,7050589.9964269,0
+KGC.US,D,20070301,000000,12.7572,12.7758,12.3359,12.3632,5972289.4756739,0
+KGC.US,D,20070302,000000,12.1443,12.3632,11.7221,11.8314,6178562.1747091,0
+KGC.US,D,20070305,000000,11.3006,11.7601,11.2722,11.3896,7926914.2070259,0
+KGC.US,D,20070306,000000,11.8314,12.0163,11.7405,11.8961,5185619.6485782,0
+KGC.US,D,20070307,000000,11.8861,12.154,11.7943,11.9595,4126382.8190609,0
+KGC.US,D,20070308,000000,12.0983,12.2244,11.9321,12.0318,3411794.1219949,0
+KGC.US,D,20070309,000000,12.1267,12.1893,11.8861,12.0788,3297640.0923714,0
+KGC.US,D,20070312,000000,12.0788,12.1893,11.9683,12.07,3722424.0610547,0
+KGC.US,D,20070313,000000,12.07,12.154,11.5109,11.5929,5326703.852889,0
+KGC.US,D,20070314,000000,11.4092,11.7121,11.3369,11.6565,5087816.4474969,0
+KGC.US,D,20070315,000000,11.7601,12.0602,11.7504,11.8961,4784276.5730409,0
+KGC.US,D,20070316,000000,12.0417,12.328,11.8861,11.9234,6723607.1829255,0
+KGC.US,D,20070319,000000,12.0788,12.2157,11.942,12.1443,4002415.6326429,0
+KGC.US,D,20070320,000000,12.3906,12.5295,12.2626,12.2997,4425014.5806952,0
+KGC.US,D,20070321,000000,12.4269,12.8305,12.3906,12.8218,3982462.9980887,0
+KGC.US,D,20070322,000000,12.9322,13.0427,12.766,12.8589,4159637.8919511,0
+KGC.US,D,20070323,000000,12.8403,12.9234,12.6203,12.7211,2502369.3039155,0
+KGC.US,D,20070326,000000,12.7211,12.7943,12.5646,12.7396,4812078.300901,0
+KGC.US,D,20070327,000000,12.7856,12.7943,12.6106,12.6761,3021463.1003399,0
+KGC.US,D,20070328,000000,12.7758,12.8589,12.5109,12.6291,4015934.9363223,0
+KGC.US,D,20070329,000000,12.5559,12.6673,12.4453,12.502,4027818.5433778,0
+KGC.US,D,20070330,000000,12.5471,12.7211,12.4923,12.6487,3406233.367243,0
+KGC.US,D,20070402,000000,12.592,12.8305,12.5471,12.7856,3498366.3579509,0
+KGC.US,D,20070403,000000,12.6849,13.0427,12.6575,13.0142,4177954.8298812,0
+KGC.US,D,20070404,000000,13.1893,13.3721,13.1151,13.1708,5165119.7359166,0
+KGC.US,D,20070405,000000,13.3075,13.3075,13.0232,13.0602,3034547.6503825,0
+KGC.US,D,20070409,000000,13.0701,13.2801,13.0045,13.0602,2810599.4029002,0
+KGC.US,D,20070410,000000,13.335,13.335,13.0701,13.1248,2476638.0263161,0
+KGC.US,D,20070411,000000,13.2801,13.2901,12.8872,13.0799,3664093.4213444,0
+KGC.US,D,20070412,000000,13.0799,13.2255,13.0045,13.1708,3098766.3887594,0
+KGC.US,D,20070413,000000,13.2801,13.5197,13.2069,13.4914,4961124.1229884,0
+KGC.US,D,20070416,000000,13.6478,13.6751,13.3995,13.556,4301596.7182841,0
+KGC.US,D,20070417,000000,13.5373,13.5921,13.2167,13.245,3356463.7938532,0
+KGC.US,D,20070418,000000,13.2901,13.3907,13.1151,13.3535,3085172.4097495,0
+KGC.US,D,20070419,000000,13.0232,13.0232,12.6761,12.7475,5664584.1499025,0
+KGC.US,D,20070420,000000,13.0427,13.0886,12.8403,12.8785,2982184.8994181,0
+KGC.US,D,20070423,000000,12.8969,13.0886,12.6947,12.7309,2269892.724504,0
+KGC.US,D,20070424,000000,12.7211,12.7856,12.4269,12.4737,2890493.8229951,0
+KGC.US,D,20070425,000000,12.6673,12.6673,12.4825,12.4825,2693942.2152785,0
+KGC.US,D,20070426,000000,12.3183,12.3183,12.1355,12.161,3880517.8735359,0
+KGC.US,D,20070427,000000,12.3731,12.5471,12.328,12.5207,3494081.2215168,0
+KGC.US,D,20070430,000000,12.5646,12.5646,12.1981,12.2244,2339730.5257677,0
+KGC.US,D,20070501,000000,12.1794,12.244,11.9321,12.0504,4011149.5774685,0
+KGC.US,D,20070502,000000,11.9683,12.592,11.5109,12.5646,4752023.9908897,0
+KGC.US,D,20070503,000000,12.6761,12.8785,12.5646,12.8022,4745114.9883887,0
+KGC.US,D,20070504,000000,13.0232,13.1062,12.6575,12.7211,3702246.3775591,0
+KGC.US,D,20070507,000000,12.7572,12.9234,12.7122,12.7396,3595818.6872736,0
+KGC.US,D,20070508,000000,12.7758,12.7758,12.4543,12.6203,2891064.6289465,0
+KGC.US,D,20070509,000000,12.502,12.8686,12.3731,12.4453,3803650.3617027,0
+KGC.US,D,20070510,000000,12.2723,12.3457,11.9879,12.0318,3522242.0047335,0
+KGC.US,D,20070511,000000,12.1893,12.4543,12.161,12.3829,3630511.0045395,0
+KGC.US,D,20070514,000000,12.4356,13.2724,11.4649,12.161,5006591.1697985,0
+KGC.US,D,20070515,000000,12.2626,12.4092,12.1081,12.1697,3444612.3953488,0
+KGC.US,D,20070516,000000,12.0788,12.1443,11.8041,11.9234,4575588.6896846,0
+KGC.US,D,20070517,000000,11.8412,11.9234,11.6467,11.8227,4070448.9505765,0
+KGC.US,D,20070518,000000,11.9517,12.1267,11.8314,11.9967,3295622.8354966,0
+KGC.US,D,20070521,000000,11.942,12.2723,11.9234,12.1355,2555457.326241,0
+KGC.US,D,20070522,000000,12.1355,12.161,11.8774,11.8861,3250973.1255238,0
+KGC.US,D,20070523,000000,11.9967,12.2528,11.9967,12.1443,4160399.9895027,0
+KGC.US,D,20070524,000000,12.0983,12.1355,11.6389,11.7221,4292259.2331157,0
+KGC.US,D,20070525,000000,11.8588,11.9136,11.6565,11.8041,3255564.1239282,0
+KGC.US,D,20070529,000000,12.0163,12.0788,11.6751,11.7034,3998814.8495806,0
+KGC.US,D,20070530,000000,11.5578,11.7943,11.4932,11.5655,6340581.0453182,0
+KGC.US,D,20070531,000000,11.8314,12.244,11.7855,12.2342,5861064.1511378,0
+KGC.US,D,20070601,000000,12.5109,12.7856,12.4453,12.5207,6696895.9194813,0
+KGC.US,D,20070604,000000,12.3906,12.5295,12.3359,12.4269,4979025.7433268,0
+KGC.US,D,20070605,000000,12.3359,12.417,12.2528,12.2811,3753972.8537892,0
+KGC.US,D,20070606,000000,12.2342,12.3632,12.0602,12.3183,3453664.4775415,0
+KGC.US,D,20070607,000000,12.1981,12.3086,11.7758,11.7758,5378272.7948601,0
+KGC.US,D,20070608,000000,11.7034,11.8687,11.4552,11.7504,5282220.8837226,0
+KGC.US,D,20070611,000000,11.8314,11.9781,11.7601,11.8041,2650213.1600659,0
+KGC.US,D,20070612,000000,11.6662,11.8501,11.4932,11.5196,3436071.7880227,0
+KGC.US,D,20070613,000000,11.5109,11.6751,11.4452,11.5021,4449985.8066425,0
+KGC.US,D,20070614,000000,11.4932,11.7504,11.4932,11.7405,5054016.1423987,0
+KGC.US,D,20070615,000000,11.8774,12.2244,11.7943,12.0788,4438322.1337798,0
+KGC.US,D,20070618,000000,12.1697,12.2078,12.0163,12.07,2616127.451992,0
+KGC.US,D,20070619,000000,12.07,12.1794,12.0318,12.0886,3032477.2001216,0
+KGC.US,D,20070620,000000,11.9879,12.0983,11.6662,11.7034,3838542.1541667,0
+KGC.US,D,20070621,000000,11.7221,11.7855,11.4649,11.7504,3176067.6312797,0
+KGC.US,D,20070622,000000,11.7601,11.8501,11.4365,11.6028,3580901.0113083,0
+KGC.US,D,20070625,000000,11.4649,11.5109,11.245,11.2909,3652425.6566826,0
+KGC.US,D,20070626,000000,11.153,11.2538,10.5577,10.7317,8363691.2383862,0
+KGC.US,D,20070627,000000,10.6848,10.7942,10.5753,10.6564,6641943.0597915,0
+KGC.US,D,20070628,000000,10.7777,10.849,10.3827,10.5382,6377496.2323552,0
+KGC.US,D,20070629,000000,10.5753,10.7591,10.548,10.7131,4602739.8215143,0
+KGC.US,D,20070702,000000,10.8129,11.1804,10.8129,11.1706,3944411.3138976,0
+KGC.US,D,20070703,000000,11.07,11.3182,10.9889,11.2909,3362395.8793585,0
+KGC.US,D,20070705,000000,11.2812,11.3994,11.1432,11.3554,3856641.2038036,0
+KGC.US,D,20070706,000000,11.418,11.8139,11.373,11.8041,4833450.7896854,0
+KGC.US,D,20070709,000000,12.07,12.1893,11.9048,12.0983,4664015.5335077,0
+KGC.US,D,20070710,000000,12.1267,12.1981,11.9781,12.1443,4701303.0742477,0
+KGC.US,D,20070711,000000,12.0602,12.154,11.9517,12.0064,3436109.6371629,0
+KGC.US,D,20070712,000000,12.1697,12.4825,12.154,12.3457,4327980.6378135,0
+KGC.US,D,20070713,000000,12.4004,12.464,12.29,12.3829,2579998.9133002,0
+KGC.US,D,20070716,000000,12.3829,12.417,11.8961,12.0886,2965482.1761676,0
+KGC.US,D,20070717,000000,12.0886,12.1794,12.0241,12.117,3172677.5758625,0
+KGC.US,D,20070718,000000,12.1081,12.9948,12.0602,12.9948,6975548.4498682,0
+KGC.US,D,20070719,000000,13.0232,13.1151,12.8305,13.0427,5669456.4594838,0
+KGC.US,D,20070720,000000,13.1062,13.1062,12.8785,13.0232,3567926.9398368,0
+KGC.US,D,20070723,000000,12.987,13.0329,12.8218,12.9322,2638003.2320455,0
+KGC.US,D,20070724,000000,13.1151,13.1805,12.5471,12.6291,3386447.4734952,0
+KGC.US,D,20070725,000000,12.3906,12.7045,12.1981,12.6487,4771027.328091,0
+KGC.US,D,20070726,000000,12.3632,12.3906,11.9781,12.2997,6283501.4731321,0
+KGC.US,D,20070727,000000,12.1794,12.4269,11.8774,11.8861,4499367.682083,0
+KGC.US,D,20070730,000000,11.9879,12.4269,11.8961,12.2811,3611733.7392292,0
+KGC.US,D,20070731,000000,12.4269,12.4356,11.8687,11.9048,5366093.5553316,0
+KGC.US,D,20070801,000000,11.6467,11.9234,11.4552,11.5929,6236458.0607826,0
+KGC.US,D,20070802,000000,11.5929,11.7405,11.4552,11.5578,5005823.9574983,0
+KGC.US,D,20070803,000000,11.6203,11.7758,11.4552,11.6389,5167912.3886893,0
+KGC.US,D,20070806,000000,11.7504,11.7504,11.3006,11.5294,2978450.1099407,0
+KGC.US,D,20070807,000000,11.4649,11.8041,11.4092,11.6937,4809242.6842395,0
+KGC.US,D,20070808,000000,11.9048,12.1443,11.8687,12.0417,4774789.7372113,0
+KGC.US,D,20070809,000000,11.5578,11.9879,11.4737,11.6751,5317983.2064098,0
+KGC.US,D,20070810,000000,11.767,12.1697,11.6751,12.0163,4871093.2939831,0
+KGC.US,D,20070813,000000,12.154,12.154,11.5655,11.6203,3429565.827717,0
+KGC.US,D,20070814,000000,11.5196,11.6467,11.07,11.1706,5498618.7392211,0
+KGC.US,D,20070815,000000,10.8686,11.0054,9.99654,10.1061,8198749.800388,0
+KGC.US,D,20070816,000000,9.83333,10.1256,9.05264,10.0064,16960938.268153,0
+KGC.US,D,20070817,000000,10.548,10.723,10.1344,10.374,7026827.8970646,0
+KGC.US,D,20070820,000000,10.5577,10.675,10.2997,10.5293,4677659.6370546,0
+KGC.US,D,20070821,000000,10.4551,10.5939,10.3368,10.5753,2989843.7240737,0
+KGC.US,D,20070822,000000,10.7033,10.9526,10.7033,10.7864,3852825.6012972,0
+KGC.US,D,20070823,000000,11.0513,11.0787,10.4921,10.5108,2783231.4057269,0
+KGC.US,D,20070824,000000,10.502,10.849,10.4737,10.7777,2486558.5928327,0
+KGC.US,D,20070827,000000,10.7503,10.7503,10.0348,10.4921,2063036.9441207,0
+KGC.US,D,20070828,000000,10.3465,10.6291,10.1999,10.2273,3164403.958417,0
+KGC.US,D,20070829,000000,10.4463,10.6663,10.3271,10.6564,2136350.7285793,0
+KGC.US,D,20070830,000000,10.4921,10.896,10.4921,10.7591,3177486.4625602,0
+KGC.US,D,20070831,000000,11.07,11.2812,10.9966,11.2078,3440252.5835841,0
+KGC.US,D,20070904,000000,11.328,11.6937,11.2263,11.5109,4158001.1723773,0
+KGC.US,D,20070905,000000,11.5109,11.6203,11.2812,11.3456,2850723.5832515,0
+KGC.US,D,20070906,000000,11.5021,12.161,11.4552,12.161,7226458.5834794,0
+KGC.US,D,20070907,000000,12.4004,12.4543,11.942,11.9595,7963179.8209821,0
+KGC.US,D,20070910,000000,12.2342,12.464,11.9234,12.2244,4942478.8181938,0
+KGC.US,D,20070911,000000,12.3183,12.7396,12.2626,12.7309,5542912.4626866,0
+KGC.US,D,20070912,000000,12.5832,12.7856,12.5295,12.7475,4129599.9959732,0
+KGC.US,D,20070913,000000,12.5735,12.9948,12.5382,12.766,3761237.8427972,0
+KGC.US,D,20070914,000000,12.9322,13.1151,12.4543,12.7396,4030982.526904,0
+KGC.US,D,20070917,000000,12.9498,13.0515,12.7309,12.8686,3749792.0582279,0
+KGC.US,D,20070918,000000,12.9146,13.4377,12.4825,13.2352,6248561.6020307,0
+KGC.US,D,20070919,000000,13.4278,13.6008,13.2069,13.3438,5227703.8006193,0
+KGC.US,D,20070920,000000,13.767,14.0143,13.6478,13.9332,8085610.5369003,0
+KGC.US,D,20070921,000000,14.0603,14.2158,13.813,14.1981,8113640.3825512,0
+KGC.US,D,20070924,000000,14.1062,14.1522,13.7583,13.7856,7817185.4579501,0
+KGC.US,D,20070925,000000,13.4914,13.5734,13.2901,13.5197,5454923.4413497,0
+KGC.US,D,20070926,000000,13.7026,13.9332,13.1248,13.3995,4721691.4853885,0
+KGC.US,D,20070927,000000,13.684,13.813,13.4464,13.7113,5543347.2163234,0
+KGC.US,D,20070928,000000,14.1151,14.1151,13.684,13.7387,6973072.911513,0
+KGC.US,D,20071001,000000,13.6663,14.2343,13.51,14.1981,5993208.7977264,0
+KGC.US,D,20071002,000000,13.721,13.731,13.3164,13.4816,6337650.2943314,0
+KGC.US,D,20071003,000000,13.6381,13.6937,13.419,13.5011,5217347.4575161,0
+KGC.US,D,20071004,000000,13.3438,13.721,13.2352,13.6478,3439814.7610981,0
+KGC.US,D,20071005,000000,13.6566,14.0965,13.6204,13.9772,3972648.8183443,0
+KGC.US,D,20071008,000000,13.7113,13.905,13.5734,13.7954,2185632.354946,0
+KGC.US,D,20071009,000000,13.7856,14.0232,13.7113,13.9949,3704978.6762976,0
+KGC.US,D,20071010,000000,14.207,14.4826,14.1699,14.3624,7765344.4113498,0
+KGC.US,D,20071011,000000,14.6292,15.2608,14.4083,14.7388,9402996.9152936,0
+KGC.US,D,20071012,000000,14.7661,15.1513,14.6371,15.0134,5491414.1042472,0
+KGC.US,D,20071015,000000,15.3263,15.7389,15.2422,15.7389,7140433.6256309,0
+KGC.US,D,20071016,000000,15.7299,15.7299,15.079,15.1884,5881998.8174362,0
+KGC.US,D,20071017,000000,15.4543,15.5452,14.7291,14.8854,4677752.7254804,0
+KGC.US,D,20071018,000000,15.2256,15.6939,15.1982,15.685,6526696.5198524,0
+KGC.US,D,20071019,000000,15.8492,15.8679,15.3263,15.5179,5423741.8875696,0
+KGC.US,D,20071022,000000,14.8678,15.299,14.8219,15.299,4709261.6231752,0
+KGC.US,D,20071023,000000,15.6196,15.7036,15.3908,15.6939,4143529.5024959,0
+KGC.US,D,20071024,000000,15.6196,15.9138,15.2803,15.9138,5617816.9339811,0
+KGC.US,D,20071025,000000,16.0789,16.1972,15.9675,16.0506,5035810.7059896,0
+KGC.US,D,20071026,000000,16.3899,16.8864,16.3899,16.8767,5895687.9307714,0
+KGC.US,D,20071029,000000,17.1142,17.6568,17.1142,17.6011,7135852.8567239,0
+KGC.US,D,20071030,000000,17.1319,17.4984,17.0605,17.4075,4997430.654934,0
+KGC.US,D,20071031,000000,17.4916,18.0771,17.3791,18.0518,7379210.5524518,0
+KGC.US,D,20071101,000000,17.7369,18.0703,17.5179,17.8494,6916590.7419712,0
+KGC.US,D,20071102,000000,18.1877,18.8387,17.7652,18.7009,8747003.8019188,0
+KGC.US,D,20071105,000000,18.3802,18.9687,18.2873,18.6197,5178284.0760385,0
+KGC.US,D,20071106,000000,19.26,19.436,19.0674,19.1134,6669823.5547812,0
+KGC.US,D,20071107,000000,19.0762,19.5347,18.296,18.3518,9243315.4848258,0
+KGC.US,D,20071108,000000,17.2051,17.8034,16.8483,17.4545,13898784.273308,0
+KGC.US,D,20071109,000000,17.1973,17.3156,16.821,17.215,6621530.0978571,0
+KGC.US,D,20071112,000000,16.8483,16.8483,15.9411,15.9588,7566358.1832673,0
+KGC.US,D,20071113,000000,16.0692,16.4739,15.8209,16.2804,6393347.8614273,0
+KGC.US,D,20071114,000000,16.7193,16.9392,16.2989,16.3244,5652821.2509157,0
+KGC.US,D,20071115,000000,16.0506,16.0888,15.4347,15.6196,5534228.6423979,0
+KGC.US,D,20071116,000000,15.8209,16.0888,15.5649,15.9949,6316364.7562743,0
+KGC.US,D,20071119,000000,15.9949,15.9949,15.3634,15.5003,6578356.5043499,0
+KGC.US,D,20071120,000000,15.685,16.5277,15.685,16.5277,7810411.484814,0
+KGC.US,D,20071121,000000,16.6479,16.6479,15.8865,16.2618,4917623.1855664,0
+KGC.US,D,20071123,000000,16.7467,17.1778,16.5189,17.078,2793096.732958,0
+KGC.US,D,20071126,000000,17.4075,17.4075,16.3997,16.427,4903559.6726287,0
+KGC.US,D,20071127,000000,15.9226,16.206,15.7828,16.0976,4777481.1179604,0
+KGC.US,D,20071128,000000,15.9138,16.693,15.8492,16.6743,4245269.0141523,0
+KGC.US,D,20071129,000000,16.6196,16.775,16.1591,16.4358,4981596.4160073,0
+KGC.US,D,20071130,000000,16.4455,16.5727,15.7036,15.9138,5132612.4392817,0
+KGC.US,D,20071203,000000,15.7036,16.4915,15.7036,16.4172,4146052.0965389,0
+KGC.US,D,20071204,000000,16.5727,16.6098,16.1591,16.3615,3934809.9076979,0
+KGC.US,D,20071205,000000,16.0692,16.5013,16.0692,16.2891,3802002.3896819,0
+KGC.US,D,20071206,000000,16.0506,16.8864,16.0506,16.693,4894831.8655015,0
+KGC.US,D,20071207,000000,16.8483,16.903,16.4455,16.8953,4394181.8527742,0
+KGC.US,D,20071210,000000,17.1503,17.3518,16.9294,16.9959,3359979.6720877,0
+KGC.US,D,20071211,000000,17.0605,17.2902,16.3341,16.38,4156773.6326971,0
+KGC.US,D,20071212,000000,16.775,17.0967,16.5629,16.9392,5023608.961567,0
+KGC.US,D,20071213,000000,16.8298,16.8396,16.1778,16.3615,4564616.5308419,0
+KGC.US,D,20071214,000000,15.9851,16.3078,15.7476,15.7926,5398186.5573243,0
+KGC.US,D,20071217,000000,15.5833,15.6196,14.685,14.7475,6296678.0886509,0
+KGC.US,D,20071218,000000,15.2061,15.3439,14.6009,15.1073,5063961.259709,0
+KGC.US,D,20071219,000000,14.904,15.463,14.8678,14.9861,3328936.2165216,0
+KGC.US,D,20071220,000000,15.0516,15.124,14.7035,15.0321,4147223.373984,0
+KGC.US,D,20071221,000000,15.3996,16.3899,15.3908,16.3165,7512979.6432174,0
+KGC.US,D,20071224,000000,16.6841,16.6841,16.3341,16.3518,2685410.8145002,0
+KGC.US,D,20071226,000000,16.5913,16.8767,16.38,16.6743,2551671.3892769,0
+KGC.US,D,20071227,000000,16.8767,16.9676,16.3165,16.4074,3540335.9396216,0
+KGC.US,D,20071228,000000,16.8864,17.2619,16.729,17.215,3597067.7088983,0
+KGC.US,D,20071231,000000,17.0605,17.3342,16.7848,16.8767,2502313.0416801,0
+KGC.US,D,20080102,000000,17.3244,18.6373,17.3244,18.479,8632409.9039099,0
+KGC.US,D,20080103,000000,18.3244,19.1975,18.3244,19.0859,8163798.6768396,0
+KGC.US,D,20080104,000000,19.0225,19.0225,18.428,18.8035,6684958.09609,0
+KGC.US,D,20080107,000000,18.6285,19.2072,18.4975,18.692,6633410.6360634,0
+KGC.US,D,20080108,000000,19.26,20.5826,19.26,19.5533,10056965.611146,0
+KGC.US,D,20080109,000000,19.5444,19.866,18.9853,19.8475,9145810.9850666,0
+KGC.US,D,20080110,000000,19.4535,20.9659,19.4535,20.7732,10087305.277294,0
+KGC.US,D,20080111,000000,20.6364,21.2884,20.5269,21.1232,10287711.359607,0
+KGC.US,D,20080114,000000,21.8017,22.0579,21.2503,21.4703,9551425.8986917,0
+KGC.US,D,20080115,000000,21.4614,21.5817,20.1867,20.4799,9408960.7122406,0
+KGC.US,D,20080116,000000,19.4985,20.4155,19.3342,19.8201,11121198.527162,0
+KGC.US,D,20080117,000000,20.0949,20.3158,18.9775,19.0948,8326674.7793254,0
+KGC.US,D,20080118,000000,19.3158,19.3431,17.7751,18.7106,15309708.152394,0
+KGC.US,D,20080122,000000,17.253,19.8573,17.1876,19.8113,11880895.215681,0
+KGC.US,D,20080123,000000,18.8934,19.6647,18.1035,18.6558,18662748.133489,0
+KGC.US,D,20080124,000000,19.2776,20.6814,19.26,20.6531,20830732.559631,0
+KGC.US,D,20080125,000000,21.4614,21.9306,20.0587,20.3441,13349495.046647,0
+KGC.US,D,20080128,000000,20.6364,21.131,20.1779,20.6716,7249204.8937562,0
+KGC.US,D,20080129,000000,20.4702,21.004,19.8377,20.1506,6835257.0316011,0
+KGC.US,D,20080130,000000,20.1134,20.9395,19.8573,20.6099,8003046.2180006,0
+KGC.US,D,20080131,000000,20.3343,20.5826,19.8573,20.2776,7621345.823248,0
+KGC.US,D,20080201,000000,20.6266,20.7655,19.8573,20.1408,6591588.3591541,0
+KGC.US,D,20080204,000000,19.5444,20.2063,19.4634,19.7654,5379165.8299775,0
+KGC.US,D,20080205,000000,19.1876,19.738,18.9403,19.1975,7263565.0621167,0
+KGC.US,D,20080206,000000,19.6549,20.04,19.3255,19.3802,5661771.0381351,0
+KGC.US,D,20080207,000000,19.3431,19.5827,19.0312,19.1691,6484004.7356696,0
+KGC.US,D,20080208,000000,19.4898,20.4799,19.4898,20.3539,8465869.5954781,0
+KGC.US,D,20080211,000000,20.4429,21.0578,19.9853,20.956,7582935.0837005,0
+KGC.US,D,20080212,000000,20.956,21.1868,19.8573,19.9579,6268798.6166109,0
+KGC.US,D,20080213,000000,19.7097,20.6628,19.5444,20.5631,7065072.9187554,0
+KGC.US,D,20080214,000000,20.6999,20.8945,20.2063,20.2415,5330853.9599582,0
+KGC.US,D,20080215,000000,20.4077,20.6716,19.9492,20.3158,6298201.2608042,0
+KGC.US,D,20080219,000000,20.956,21.2503,20.6716,21.1232,8091367.6980011,0
+KGC.US,D,20080220,000000,21.0489,21.7009,20.9111,21.6726,7197271.7816799,0
+KGC.US,D,20080221,000000,21.9483,22.4888,21.4439,21.5906,8809902.9351394,0
+KGC.US,D,20080222,000000,21.4614,21.6912,20.6266,21.2044,8622399.3178168,0
+KGC.US,D,20080225,000000,21.4614,21.9209,21.0578,21.8936,5874947.6249224,0
+KGC.US,D,20080226,000000,21.9112,22.4888,21.7186,22.3872,6408316.6848793,0
+KGC.US,D,20080227,000000,22.6913,22.9297,22.4341,22.5798,7984514.4606264,0
+KGC.US,D,20080228,000000,22.571,23.2866,22.5368,23.1957,6334747.1629874,0
+KGC.US,D,20080229,000000,23.2866,23.397,22.5368,22.746,6674496.3891643,0
+KGC.US,D,20080303,000000,23.2769,24.0285,23.2494,24.0285,10874756.637987,0
+KGC.US,D,20080304,000000,23.8467,24.0285,22.3422,22.8927,9895993.218114,0
+KGC.US,D,20080305,000000,23.3433,24.617,23.3052,24.2407,8964409.2629049,0
+KGC.US,D,20080306,000000,24.011,24.1938,23.6169,24.1322,10079819.331145,0
+KGC.US,D,20080307,000000,24.1322,24.1771,22.7919,23.0304,7191223.0799051,0
+KGC.US,D,20080310,000000,22.6453,22.6913,21.7362,22.1408,6659188.9693504,0
+KGC.US,D,20080311,000000,22.571,23.5447,22.4067,23.4703,5654402.7312038,0
+KGC.US,D,20080312,000000,23.8467,24.0011,23.2963,23.4978,4600057.6473127,0
+KGC.US,D,20080313,000000,24.0852,24.4245,24.0481,24.2035,8822773.6886878,0
+KGC.US,D,20080314,000000,24.2035,24.7089,23.7285,24.617,8791588.0431088,0
+KGC.US,D,20080317,000000,24.1586,25.1312,23.2407,23.7285,10342024.875714,0
+KGC.US,D,20080318,000000,24.0568,24.0852,22.1878,22.3325,7514242.9861384,0
+KGC.US,D,20080319,000000,21.829,21.8652,19.9678,20.1593,13444147.56255,0
+KGC.US,D,20080320,000000,19.2874,20.1779,18.7937,19.8201,11253539.580099,0
+KGC.US,D,20080324,000000,20.0127,20.3256,19.2688,19.4164,6567834.4433899,0
+KGC.US,D,20080325,000000,20.0039,21.2044,19.9776,21.0675,7503987.9150589,0
+KGC.US,D,20080326,000000,21.6179,21.6179,20.8661,21.2973,6468736.1879456,0
+KGC.US,D,20080327,000000,21.1594,21.435,20.7732,20.8945,6544878.4284178,0
+KGC.US,D,20080328,000000,20.6911,21.0489,20.2512,20.8945,4056527.6276518,0
+KGC.US,D,20080331,000000,21.0128,21.3148,19.8827,20.2776,4307128.8304434,0
+KGC.US,D,20080401,000000,19.4261,19.7194,19.0126,19.692,7500680.7185701,0
+KGC.US,D,20080402,000000,19.7194,21.0958,19.7,21.004,5629427.4134575,0
+KGC.US,D,20080403,000000,20.9111,21.1868,20.5728,20.7732,4745588.6141154,0
+KGC.US,D,20080404,000000,20.8388,21.4253,20.7732,21.4253,4945453.5560192,0
+KGC.US,D,20080407,000000,21.8105,22.0851,21.2698,21.4517,4314794.8157471,0
+KGC.US,D,20080408,000000,21.0128,21.5074,21.0128,21.2229,3834542.4207082,0
+KGC.US,D,20080409,000000,21.1594,21.7557,21.1232,21.5906,3948279.0868404,0
+KGC.US,D,20080410,000000,21.8652,21.9023,21.0578,21.5348,3291219.0368935,0
+KGC.US,D,20080411,000000,21.5074,21.6277,20.6999,20.8661,3300208.7191525,0
+KGC.US,D,20080414,000000,20.783,21.2328,20.6814,20.9111,3247821.4173945,0
+KGC.US,D,20080415,000000,21.1868,21.829,21.1868,21.7557,4388470.7244115,0
+KGC.US,D,20080416,000000,22.571,23.3433,22.4067,23.3149,6981228.889739,0
+KGC.US,D,20080417,000000,23.1399,23.268,22.4791,22.8457,4618429.8245285,0
+KGC.US,D,20080418,000000,22.3148,22.4254,21.5533,21.8456,6567489.7093295,0
+KGC.US,D,20080421,000000,22.1223,22.1223,20.7557,20.8564,5893080.4319005,0
+KGC.US,D,20080422,000000,20.6999,21.2698,20.4615,20.5455,5542817.3283615,0
+KGC.US,D,20080423,000000,19.874,19.874,19.1418,19.2072,8001592.6064291,0
+KGC.US,D,20080424,000000,18.9403,18.9403,17.6099,17.7751,13381227.970333,0
+KGC.US,D,20080425,000000,18.1603,18.2248,17.7458,17.8494,7649962.842046,0
+KGC.US,D,20080428,000000,18.0771,18.3616,17.6568,17.7095,5130235.1041008,0
+KGC.US,D,20080429,000000,17.2902,17.3616,16.5913,16.6578,6724947.2470766,0
+KGC.US,D,20080430,000000,16.8483,17.4828,16.8483,17.343,10332058.276459,0
+KGC.US,D,20080501,000000,16.821,17.4271,16.5101,17.078,8015634.6374226,0
+KGC.US,D,20080502,000000,17.078,17.8778,17.078,17.4271,4441630.3532183,0
+KGC.US,D,20080505,000000,18.2051,18.2619,17.6656,18.086,5598567.0658939,0
+KGC.US,D,20080506,000000,18.3244,18.737,18.1319,18.2051,4426169.4909444,0
+KGC.US,D,20080507,000000,17.7458,17.995,17.4545,17.9852,4382026.1410896,0
+KGC.US,D,20080508,000000,17.7839,18.4975,17.6998,18.428,6364315.5250375,0
+KGC.US,D,20080509,000000,18.8934,18.8934,17.8679,18.3998,4425886.1338682,0
+KGC.US,D,20080512,000000,18.1319,18.3802,17.8122,18.0771,4377492.4278703,0
+KGC.US,D,20080513,000000,17.7751,18.1974,17.5551,18.0518,4067628.678161,0
+KGC.US,D,20080514,000000,18.0703,18.2433,17.6901,17.7369,3028213.5456319,0
+KGC.US,D,20080515,000000,18.0938,18.5259,18.0771,18.3802,5640900.8176699,0
+KGC.US,D,20080516,000000,19.2424,19.3059,18.8475,18.9853,7005777.6374464,0
+KGC.US,D,20080519,000000,19.26,19.4086,18.7556,19.04,3742906.5835709,0
+KGC.US,D,20080520,000000,19.3528,19.6647,18.821,19.6178,4959134.4857565,0
+KGC.US,D,20080521,000000,19.6178,20.1692,19.4985,19.5827,6777130.9818375,0
+KGC.US,D,20080522,000000,19.4634,19.692,18.601,19.1036,5539812.9249939,0
+KGC.US,D,20080523,000000,19.2874,19.6275,18.7653,18.8572,3834989.4497418,0
+KGC.US,D,20080527,000000,18.306,18.5826,18.0938,18.47,3446042.4790764,0
+KGC.US,D,20080528,000000,18.1504,18.6558,17.9764,18.5826,4396345.3914608,0
+KGC.US,D,20080529,000000,18.0331,18.3899,17.9021,17.995,4888721.7867425,0
+KGC.US,D,20080530,000000,18.2873,18.4379,18.1035,18.3157,3457129.2082893,0
+KGC.US,D,20080602,000000,18.3802,18.6647,18.2149,18.4457,3721120.8230941,0
+KGC.US,D,20080603,000000,18.122,18.479,17.7751,17.8034,4160144.2520692,0
+KGC.US,D,20080604,000000,17.9021,17.9764,17.2716,17.3518,4097684.9872341,0
+KGC.US,D,20080605,000000,17.2335,17.9569,17.1416,17.8855,5400508.6532196,0
+KGC.US,D,20080606,000000,18.3244,18.7468,18.2531,18.296,5459984.9966316,0
+KGC.US,D,20080609,000000,18.296,18.737,18.169,18.5737,4767856.1839168,0
+KGC.US,D,20080610,000000,18.1133,18.2619,16.9579,17.1973,10199333.617372,0
+KGC.US,D,20080611,000000,17.6851,17.9208,17.4172,17.5912,8056648.7840422,0
+KGC.US,D,20080612,000000,17.0693,17.1602,16.6655,16.7467,7379085.7525842,0
+KGC.US,D,20080613,000000,16.821,16.9959,16.4838,16.5913,6456062.863696,0
+KGC.US,D,20080616,000000,17.1602,17.2433,16.9129,16.9959,3788161.879786,0
+KGC.US,D,20080617,000000,16.9862,17.4075,16.9294,17.3616,3458153.1809727,0
+KGC.US,D,20080618,000000,17.4729,17.647,17.2051,17.5815,3666484.0548718,0
+KGC.US,D,20080619,000000,18.0331,18.2149,17.5815,17.6754,4816743.9746361,0
+KGC.US,D,20080620,000000,17.6656,18.086,17.6656,17.9852,5551255.6407141,0
+KGC.US,D,20080623,000000,17.6285,18.517,17.6099,18.4457,3641171.1637135,0
+KGC.US,D,20080624,000000,18.517,18.7184,18.169,18.3998,3968938.5796605,0
+KGC.US,D,20080625,000000,18.5639,18.5737,17.6196,18.3333,5564104.9123181,0
+KGC.US,D,20080626,000000,18.9403,20.6266,18.9403,20.4898,11478224.351389,0
+KGC.US,D,20080627,000000,20.7195,21.6453,20.6716,21.3891,8962948.4906853,0
+KGC.US,D,20080630,000000,21.5446,22.0851,20.7381,21.655,8340343.4336661,0
+KGC.US,D,20080701,000000,22.1223,22.3784,21.829,22.0392,8372165.3539794,0
+KGC.US,D,20080702,000000,21.7186,22.1789,21.0489,21.2503,6955322.6877352,0
+KGC.US,D,20080703,000000,20.4898,21.0215,20.1965,20.9854,5084677.0147644,0
+KGC.US,D,20080707,000000,20.1965,20.6716,20.1232,20.4155,6174602.3362902,0
+KGC.US,D,20080708,000000,20.1036,20.2689,19.7194,20.1965,5758469.4535041,0
+KGC.US,D,20080709,000000,20.259,21.004,19.9678,20.0674,5419440.3839396,0
+KGC.US,D,20080710,000000,20.6364,20.9472,20.1779,20.6442,7793155.3457576,0
+KGC.US,D,20080711,000000,21.5817,22.0128,21.0304,21.3803,11394422.263312,0
+KGC.US,D,20080714,000000,21.655,22.6355,21.26,22.4703,7145615.8889815,0
+KGC.US,D,20080715,000000,22.9484,23.2592,21.4889,21.8378,10854603.505285,0
+KGC.US,D,20080716,000000,21.7273,21.9932,20.7381,21.0675,5644077.0765927,0
+KGC.US,D,20080717,000000,20.8476,21.8456,20.3617,20.7557,8110734.1823579,0
+KGC.US,D,20080718,000000,20.6628,21.3148,20.6002,20.7919,4437211.2103691,0
+KGC.US,D,20080721,000000,20.9395,21.8192,20.6442,21.6277,4741728.0018208,0
+KGC.US,D,20080722,000000,22.0851,22.0851,20.4155,20.6814,6781217.6660234,0
+KGC.US,D,20080723,000000,20.4898,20.6266,18.8475,19.0126,10275471.766046,0
+KGC.US,D,20080724,000000,18.3157,18.5259,16.601,16.8767,17848733.837064,0
+KGC.US,D,20080725,000000,16.8767,17.4271,16.738,17.1045,6010177.4879076,0
+KGC.US,D,20080728,000000,17.1045,17.8494,16.858,17.2814,7070152.8871326,0
+KGC.US,D,20080729,000000,17.3156,17.3616,16.5727,16.7193,5803690.9923782,0
+KGC.US,D,20080730,000000,16.4172,17.1503,15.9763,17.078,8815875.938634,0
+KGC.US,D,20080731,000000,17.5082,17.5815,16.5433,16.6479,6066315.9463389,0
+KGC.US,D,20080801,000000,16.4739,16.9862,16.3078,16.427,7378151.7994775,0
+KGC.US,D,20080804,000000,16.2344,16.8298,15.9588,16.1161,6608152.9841906,0
+KGC.US,D,20080805,000000,15.6567,15.6567,14.9587,15.2256,13709652.120011,0
+KGC.US,D,20080806,000000,15.5003,15.9314,15.2256,15.6567,7394662.2081781,0
+KGC.US,D,20080807,000000,15.7202,15.8581,15.1698,15.1884,7712504.9658097,0
+KGC.US,D,20080808,000000,14.7388,14.813,14.2343,14.4367,8518274.2873817,0
+KGC.US,D,20080811,000000,14.4367,14.4367,13.3819,13.8032,10190946.452505,0
+KGC.US,D,20080812,000000,13.8492,14.4083,13.6292,14.0232,10024535.035741,0
+KGC.US,D,20080813,000000,14.1249,15.2344,14.0515,15.1337,12373334.010897,0
+KGC.US,D,20080814,000000,14.9861,15.3811,14.1619,14.2715,7475724.8368688,0
+KGC.US,D,20080815,000000,13.9234,13.9411,13.4377,13.7026,8089643.0047501,0
+KGC.US,D,20080818,000000,14.0965,14.3369,13.8766,14.1336,5605832.054902,0
+KGC.US,D,20080819,000000,13.8296,14.7847,13.8296,14.4455,7367925.3709905,0
+KGC.US,D,20080820,000000,14.7291,14.8854,14.0789,14.4367,7798258.8419787,0
+KGC.US,D,20080821,000000,15.426,16.0038,15.2706,15.7926,10891258.86309,0
+KGC.US,D,20080822,000000,15.51,15.7124,15.0047,15.2344,5672442.4497561,0
+KGC.US,D,20080825,000000,15.1073,15.6097,14.9401,15.0321,4242644.1251356,0
+KGC.US,D,20080826,000000,14.9128,15.4083,14.904,15.0878,3742270.3088365,0
+KGC.US,D,20080827,000000,15.51,15.6196,15.1337,15.3174,3588382.86566,0
+KGC.US,D,20080828,000000,15.8776,15.9411,15.0516,15.473,5665574.3652446,0
+KGC.US,D,20080829,000000,15.4543,15.6273,14.9128,15.0878,4471619.147609,0
+KGC.US,D,20080902,000000,13.6381,14.0046,13.5011,13.7484,8730244.816433,0
+KGC.US,D,20080903,000000,13.7583,14.1062,13.1062,13.4914,9785263.0012489,0
+KGC.US,D,20080904,000000,13.6008,13.7856,12.5471,12.7045,9291328.6535229,0
+KGC.US,D,20080905,000000,12.9772,13.1619,12.417,13.0142,9052283.7138718,0
+KGC.US,D,20080908,000000,13.4551,13.6204,12.244,12.3359,8496698.2316001,0
+KGC.US,D,20080909,000000,11.7601,11.9683,10.8862,10.9145,14901532.795586,0
+KGC.US,D,20080910,000000,11.024,11.5655,10.5196,11.548,11780594.9943,0
+KGC.US,D,20080911,000000,11.548,11.7318,10.7131,11.3006,12786526.936149,0
+KGC.US,D,20080912,000000,11.7943,12.7211,11.5578,12.639,9840086.9692723,0
+KGC.US,D,20080915,000000,12.5832,12.9069,11.7405,11.9234,11288718.821439,0
+KGC.US,D,20080916,000000,11.0426,12.3183,11.0426,12.2342,11539870.371186,0
+KGC.US,D,20080917,000000,12.3731,13.5373,12.1267,13.3907,17942738.825784,0
+KGC.US,D,20080918,000000,14.0427,15.0691,13.5373,13.9411,25711393.502473,0
+KGC.US,D,20080919,000000,13.9411,15.1698,13.8393,15.1698,9846086.56946,0
+KGC.US,D,20080922,000000,15.9411,16.6743,15.9411,16.1591,13385431.27079,0
+KGC.US,D,20080923,000000,16.2442,16.2891,15.0604,15.5277,14145382.673793,0
+KGC.US,D,20080924,000000,15.8776,16.206,15.4083,15.9226,8338818.2156131,0
+KGC.US,D,20080925,000000,15.7389,16.1591,15.1337,15.2422,8912583.5605507,0
+KGC.US,D,20080926,000000,15.6371,15.9851,15.0516,15.2256,9951273.4217186,0
+KGC.US,D,20080929,000000,15.0878,15.9763,14.7124,15.0418,12095789.335072,0
+KGC.US,D,20080930,000000,14.8678,15.5179,14.3184,14.7847,9644915.3207464,0
+KGC.US,D,20081001,000000,15.0516,16.2159,14.7847,15.5277,13432451.155296,0
+KGC.US,D,20081002,000000,14.7475,14.8678,12.8785,12.9498,13608705.394397,0
+KGC.US,D,20081003,000000,12.6203,14.0867,12.6203,13.0045,10954118.101271,0
+KGC.US,D,20081006,000000,13.7484,13.8853,11.198,12.3829,15291710.374781,0
+KGC.US,D,20081007,000000,13.0142,13.335,12.4356,12.4923,14911964.83697,0
+KGC.US,D,20081008,000000,13.0701,14.949,13.0515,14.8581,20810010.666877,0
+KGC.US,D,20081009,000000,14.6107,14.8404,13.767,14.464,11318051.90505,0
+KGC.US,D,20081010,000000,14.1336,14.4181,11.0054,12.0163,18041625.330634,0
+KGC.US,D,20081013,000000,12.7475,13.0045,11.2909,12.07,8192617.216735,0
+KGC.US,D,20081014,000000,12.7475,13.6937,12.2528,13.1151,14786358.885078,0
+KGC.US,D,20081015,000000,12.9234,13.3721,11.7601,11.7855,11825571.025239,0
+KGC.US,D,20081016,000000,11.9234,11.9234,9.65834,10.1725,18785376.278706,0
+KGC.US,D,20081017,000000,9.37387,11.5841,9.37387,9.85976,11247368.124356,0
+KGC.US,D,20081020,000000,10.0522,10.9791,9.7776,10.9331,7499591.2771038,0
+KGC.US,D,20081021,000000,10.1441,10.4824,9.53809,9.54788,8390925.2291443,0
+KGC.US,D,20081022,000000,9.1982,9.26438,8.19033,8.32798,11617580.7936,0
+KGC.US,D,20081023,000000,7.90596,8.7407,7.12635,7.29166,15285272.952107,0
+KGC.US,D,20081024,000000,6.28271,8.28203,6.28271,8.08027,13520869.815521,0
+KGC.US,D,20081027,000000,7.86021,8.07117,7.01638,7.02557,9988418.7724456,0
+KGC.US,D,20081028,000000,7.62149,7.87839,7.02557,7.78689,10655652.057494,0
+KGC.US,D,20081029,000000,8.24528,9.76784,8.19952,9.50095,19445485.741808,0
+KGC.US,D,20081030,000000,10.0884,10.411,9.21658,10.3465,17530171.945771,0
+KGC.US,D,20081031,000000,10.0425,10.3084,9.49216,9.56645,12872510.976008,0
+KGC.US,D,20081103,000000,9.84992,10.5382,9.65834,9.86852,8408451.4269303,0
+KGC.US,D,20081104,000000,10.3271,11.9048,10.3271,11.7758,9634682.754561,0
+KGC.US,D,20081105,000000,11.4932,12.1267,11.0611,11.8314,12874554.829575,0
+KGC.US,D,20081106,000000,12.4092,12.7396,10.9145,11.0054,15409750.590443,0
+KGC.US,D,20081107,000000,11.198,12.244,11.0611,11.5381,10623644.983279,0
+KGC.US,D,20081110,000000,12.3632,12.6018,11.8314,12.4737,10023045.620929,0
+KGC.US,D,20081111,000000,12.0602,12.6761,11.7121,12.2997,10703213.082408,0
+KGC.US,D,20081112,000000,11.8139,11.8139,10.4013,10.4648,14934497.350751,0
+KGC.US,D,20081113,000000,10.7942,12.4269,9.7297,12.3731,15056838.047094,0
+KGC.US,D,20081114,000000,12.3829,13.0142,11.1804,11.2176,19069893.379917,0
+KGC.US,D,20081117,000000,10.8412,11.9234,10.6194,11.1619,12677011.983566,0
+KGC.US,D,20081118,000000,11.0513,11.6467,10.6564,11.0338,11750131.551234,0
+KGC.US,D,20081119,000000,11.2361,11.7121,10.1725,10.2097,14769439.296485,0
+KGC.US,D,20081120,000000,9.94284,10.8041,9.55668,9.78544,14604348.507826,0
+KGC.US,D,20081121,000000,10.7689,12.7856,10.4374,12.6291,20894565.645959,0
+KGC.US,D,20081124,000000,13.3907,14.1981,13.0701,13.0984,15639840.628125,0
+KGC.US,D,20081125,000000,13.7387,13.7387,11.9967,12.5295,13818995.217037,0
+KGC.US,D,20081126,000000,12.6291,13.7026,12.2528,13.6008,9988155.8743641,0
+KGC.US,D,20081128,000000,13.7484,13.7484,12.9772,13.5285,3487983.4181547,0
+KGC.US,D,20081201,000000,13.1151,13.5921,12.4269,12.4825,11209003.417546,0
+KGC.US,D,20081202,000000,13.0232,13.7026,12.8403,13.6292,12263146.98034,0
+KGC.US,D,20081203,000000,13.0515,13.4464,12.4923,13.1345,13909861.795975,0
+KGC.US,D,20081204,000000,12.8686,13.4641,12.161,12.3906,11271614.078943,0
+KGC.US,D,20081205,000000,12.0163,12.5207,11.1266,12.4356,12333377.594302,0
+KGC.US,D,20081208,000000,13.4377,13.8853,13.2167,13.7113,10811386.947889,0
+KGC.US,D,20081209,000000,13.3907,14.07,13.1434,13.5734,12942912.422575,0
+KGC.US,D,20081210,000000,14.3526,15.4182,14.3526,14.9587,16944834.993446,0
+KGC.US,D,20081211,000000,15.7036,15.9588,14.0427,14.3703,12762726.987647,0
+KGC.US,D,20081212,000000,13.9509,15.2706,13.9137,14.9861,10111725.133336,0
+KGC.US,D,20081215,000000,15.3811,16.0321,14.8678,15.3537,13652518.331488,0
+KGC.US,D,20081216,000000,15.5922,16.7936,15.3537,16.7467,11508230.535926,0
+KGC.US,D,20081217,000000,16.8767,17.4916,16.2344,16.3165,10807896.643398,0
+KGC.US,D,20081218,000000,16.3165,16.4739,14.7124,14.9861,13182128.194832,0
+KGC.US,D,20081219,000000,14.4542,15.6371,14.4542,15.3174,10876367.783817,0
+KGC.US,D,20081222,000000,15.9949,16.4554,14.8581,15.2422,8686981.2033491,0
+KGC.US,D,20081223,000000,15.2256,15.9138,13.335,15.3087,9888326.2098604,0
+KGC.US,D,20081224,000000,15.336,15.8209,14.9958,15.5922,2296573.2994563,0
+KGC.US,D,20081226,000000,15.8492,16.6098,15.2256,16.4172,2808078.8547566,0
+KGC.US,D,20081229,000000,16.7467,16.9392,16.2618,16.775,7143298.9078348,0
+KGC.US,D,20081230,000000,16.7848,16.7848,16.2891,16.6841,5519744.6971198,0
+KGC.US,D,20081231,000000,16.6479,16.9579,16.1074,16.8953,5709655.3151657,0
+KGC.US,D,20090102,000000,16.6743,17.4359,16.5531,17.033,9069304.5744895,0
+KGC.US,D,20090105,000000,16.3244,16.5727,15.8952,16.2618,10520459.020698,0
+KGC.US,D,20090106,000000,16.0976,17.1221,15.9314,16.8396,11251828.185195,0
+KGC.US,D,20090107,000000,16.729,16.729,15.3634,15.5364,9454332.6247254,0
+KGC.US,D,20090108,000000,16.0692,16.738,15.9226,16.693,8762505.5821821,0
+KGC.US,D,20090109,000000,16.3341,16.9862,15.8952,16.2891,10556135.415608,0
+KGC.US,D,20090112,000000,15.7926,15.8679,15.1434,15.3537,9282506.7350201,0
+KGC.US,D,20090113,000000,15.5452,16.0604,15.2158,15.7926,11574792.852143,0
+KGC.US,D,20090114,000000,15.601,15.8776,14.7124,14.9587,10302134.950852,0
+KGC.US,D,20090115,000000,14.904,15.3634,14.2158,15.289,11559634.78299,0
+KGC.US,D,20090116,000000,15.9763,16.4739,15.299,16.4074,20107289.209671,0
+KGC.US,D,20090120,000000,16.4915,17.9119,16.2804,16.8396,24111857.128553,0
+KGC.US,D,20090121,000000,15.9226,16.5013,15.2803,16.0409,25200621.402132,0
+KGC.US,D,20090122,000000,15.7926,16.2989,15.3996,15.5452,19805114.973109,0
+KGC.US,D,20090123,000000,15.9588,16.8014,15.7662,16.5913,20941661.228744,0
+KGC.US,D,20090126,000000,17.2814,17.4916,15.8395,16.1328,17133699.133914,0
+KGC.US,D,20090127,000000,15.8952,16.0409,15.5364,15.6371,12397195.336384,0
+KGC.US,D,20090128,000000,15.9675,15.9851,15.3712,15.5364,14106067.646681,0
+KGC.US,D,20090129,000000,15.3439,16.6743,15.1982,16.4554,16328881.155595,0
+KGC.US,D,20090130,000000,16.903,16.9392,15.8679,16.2159,13990321.907272,0
+KGC.US,D,20090202,000000,15.6196,16.4554,15.4347,15.7202,13077247.204544,0
+KGC.US,D,20090203,000000,15.9588,16.0789,15.3174,15.6196,12129715.462987,0
+KGC.US,D,20090204,000000,15.8776,16.2804,15.7573,15.9675,9556634.7587353,0
+KGC.US,D,20090205,000000,16.3899,16.6479,16.206,16.5531,11682247.583961,0
+KGC.US,D,20090206,000000,16.1328,17.1602,16.1074,17.0233,13496473.487323,0
+KGC.US,D,20090209,000000,16.7662,17.0057,16.3078,16.5355,8590663.325281,0
+KGC.US,D,20090210,000000,16.9676,17.0967,16.0321,16.2716,11449630.860436,0
+KGC.US,D,20090211,000000,16.4739,17.7751,16.3713,17.6011,18335808.283877,0
+KGC.US,D,20090212,000000,17.5629,17.8494,17.1221,17.6196,10769662.874154,0
+KGC.US,D,20090213,000000,17.5815,17.6099,17.0057,17.343,6736396.1004952,0
+KGC.US,D,20090217,000000,17.8591,18.0048,17.4359,17.5815,12674978.359497,0
+KGC.US,D,20090218,000000,17.6099,18.0137,16.8014,17.8778,12153029.510366,0
+KGC.US,D,20090219,000000,17.3342,17.5912,16.3615,16.5913,12290561.010252,0
+KGC.US,D,20090220,000000,17.1876,17.5629,16.6655,17.3244,13204031.594528,0
+KGC.US,D,20090223,000000,16.903,17.5268,16.6841,16.8112,10113268.764484,0
+KGC.US,D,20090224,000000,16.6841,16.8112,15.3634,15.4915,11121899.24773,0
+KGC.US,D,20090225,000000,15.2803,15.9763,14.7563,14.8219,13318359.525606,0
+KGC.US,D,20090226,000000,14.6292,15.4182,14.4367,15.3174,9324410.8479081,0
+KGC.US,D,20090227,000000,15.6273,15.7662,13.858,14.4729,16222078.042757,0
+KGC.US,D,20090302,000000,14.7661,14.813,13.4464,13.813,12789638.749238,0
+KGC.US,D,20090303,000000,13.7954,14.8678,13.4551,14.6469,13051261.21246,0
+KGC.US,D,20090304,000000,15.0321,15.0516,14.0867,14.2812,8272398.0894094,0
+KGC.US,D,20090305,000000,14.3184,15.3996,14.3184,15.3174,8605944.1484018,0
+KGC.US,D,20090306,000000,15.463,15.8679,15.0321,15.299,9417950.3944996,0
+KGC.US,D,20090309,000000,14.9861,15.161,14.207,14.3898,8391281.2156515,0
+KGC.US,D,20090310,000000,14.0867,14.3985,13.1434,13.3075,12216611.974008,0
+KGC.US,D,20090311,000000,13.419,14.1981,13.2627,13.9949,8267057.2688503,0
+KGC.US,D,20090312,000000,14.3282,14.4181,13.8296,14.2343,7186192.2131151,0
+KGC.US,D,20090313,000000,14.4729,14.7388,14.1699,14.6009,5603820.9357256,0
+KGC.US,D,20090316,000000,14.4455,14.7661,14.2255,14.5648,3870991.1426668,0
+KGC.US,D,20090317,000000,14.556,14.6195,14.0143,14.4181,5313168.1820138,0
+KGC.US,D,20090318,000000,14.29,16.0038,13.8296,15.9226,12826149.871131,0
+KGC.US,D,20090319,000000,16.693,17.3156,16.5814,17.1045,15244661.847684,0
+KGC.US,D,20090320,000000,16.9676,16.9676,16.3341,16.427,11800546.605905,0
+KGC.US,D,20090323,000000,16.4172,16.8767,16.2256,16.6196,8244574.8796049,0
+KGC.US,D,20090324,000000,16.3899,17.215,16.0038,16.8864,8705570.2459084,0
+KGC.US,D,20090325,000000,17.0419,17.8122,16.6294,17.5365,12156621.08688,0
+KGC.US,D,20090326,000000,17.7281,17.7458,17.0605,17.1416,6634366.0711145,0
+KGC.US,D,20090327,000000,16.8112,16.9294,16.2618,16.427,5397235.2140721,0
+KGC.US,D,20090330,000000,16.1161,16.7848,15.8581,16.2989,6076082.0474456,0
+KGC.US,D,20090331,000000,16.5433,16.7848,16.0222,16.3899,6366580.3357478,0
+KGC.US,D,20090401,000000,17.0057,17.1142,16.5531,17.0507,5820845.8594109,0
+KGC.US,D,20090402,000000,16.4915,16.601,15.601,15.8013,11377843.316979,0
+KGC.US,D,20090403,000000,15.8013,15.9588,14.464,14.685,10164367.149577,0
+KGC.US,D,20090406,000000,14.2617,14.29,13.7583,14.207,10588972.102058,0
+KGC.US,D,20090407,000000,14.5648,14.5648,13.8766,13.8853,8659154.9246953,0
+KGC.US,D,20090408,000000,14.1425,14.2812,13.6663,14.0046,6404939.9278087,0
+KGC.US,D,20090409,000000,13.905,14.1062,13.6204,13.721,5215809.9640666,0
+KGC.US,D,20090413,000000,14.0143,14.1425,13.5285,13.556,7297739.7668174,0
+KGC.US,D,20090414,000000,13.6937,13.8032,7.71338,13.5373,5389766.6580669,0
+KGC.US,D,20090415,000000,13.5373,13.8032,13.3633,13.5734,5199694.4139632,0
+KGC.US,D,20090416,000000,13.6566,13.6663,12.7943,12.8686,11235957.120077,0
+KGC.US,D,20090417,000000,12.6106,12.9498,12.4923,12.6487,10898700.822402,0
+KGC.US,D,20090420,000000,12.8218,13.6566,12.812,13.3907,7566141.3179237,0
+KGC.US,D,20090421,000000,13.7113,13.813,12.8492,13.0984,8341574.0421956,0
+KGC.US,D,20090422,000000,13.2627,13.7856,13.2255,13.2529,7199213.3402743,0
+KGC.US,D,20090423,000000,13.4464,14.0789,13.2529,13.987,8661444.2861991,0
+KGC.US,D,20090424,000000,14.2999,14.8404,14.1981,14.7124,7823406.0152803,0
+KGC.US,D,20090427,000000,14.5374,14.8307,14.2812,14.4455,5008747.547837,0
+KGC.US,D,20090428,000000,13.767,14.1336,13.6566,13.895,4221013.8530184,0
+KGC.US,D,20090429,000000,14.3703,14.7035,14.1425,14.5012,5740251.7416981,0
+KGC.US,D,20090430,000000,14.0789,14.3703,13.9509,14.1699,5901286.5346636,0
+KGC.US,D,20090501,000000,14.0427,14.4181,14.0427,14.2343,3112956.7474642,0
+KGC.US,D,20090504,000000,14.4542,15.124,14.4455,15.0418,4800283.6904724,0
+KGC.US,D,20090505,000000,15.555,15.6371,14.8307,14.9675,6642051.4924632,0
+KGC.US,D,20090506,000000,15.289,15.6196,15.2256,15.463,5829999.2136273,0
+KGC.US,D,20090507,000000,15.5179,15.8679,14.7563,14.9587,6325616.3136651,0
+KGC.US,D,20090508,000000,15.124,15.3537,14.8775,15.2608,6794406.5569388,0
+KGC.US,D,20090511,000000,15.0047,15.2803,14.8404,15.1073,5615138.8515784,0
+KGC.US,D,20090512,000000,15.3174,15.95,15.116,15.9049,7625584.9269443,0
+KGC.US,D,20090513,000000,15.6273,16.2989,15.4083,15.4347,7894298.4777193,0
+KGC.US,D,20090514,000000,15.426,15.7476,15.0878,15.6097,5362454.9231291,0
+KGC.US,D,20090515,000000,15.685,15.9588,15.336,15.4915,6001537.6544575,0
+KGC.US,D,20090518,000000,15.6097,15.6567,14.8581,15.4827,3600098.708959,0
+KGC.US,D,20090519,000000,15.6655,16.2891,15.4446,16.0222,5832328.4701707,0
+KGC.US,D,20090520,000000,16.3899,17.2979,16.2618,17.1319,9436586.4927467,0
+KGC.US,D,20090521,000000,17.0693,17.5179,16.5355,17.2433,8646735.2919794,0
+KGC.US,D,20090522,000000,17.5551,17.8778,17.3791,17.5912,6453534.1319545,0
+KGC.US,D,20090526,000000,16.8767,17.5463,16.738,17.4828,5885353.0696128,0
+KGC.US,D,20090527,000000,17.6099,17.9119,17.2335,17.2335,6730421.0511012,0
+KGC.US,D,20090528,000000,17.5815,18.1504,17.5179,17.9021,7966294.702921,0
+KGC.US,D,20090529,000000,18.2531,18.7937,18.2531,18.5454,9129272.9567232,0
+KGC.US,D,20090601,000000,18.4457,18.9589,18.2149,18.5072,13742715.9013,0
+KGC.US,D,20090602,000000,18.6822,19.2424,18.4379,19.2249,7651848.138405,0
+KGC.US,D,20090603,000000,18.4457,18.6285,17.253,17.6754,9137931.2032686,0
+KGC.US,D,20090604,000000,17.821,18.343,17.8122,18.2433,5159003.5194593,0
+KGC.US,D,20090605,000000,17.4271,17.647,16.867,17.033,10101700.225947,0
+KGC.US,D,20090608,000000,16.6841,17.0967,16.3899,17.0879,6224046.6116646,0
+KGC.US,D,20090609,000000,17.4828,17.4916,16.8483,16.903,4679100.9732293,0
+KGC.US,D,20090610,000000,17.1319,17.2335,16.5629,16.8483,6000411.3868008,0
+KGC.US,D,20090611,000000,16.7105,17.2433,16.5531,16.8953,5201603.238166,0
+KGC.US,D,20090612,000000,16.3518,16.5277,16.0692,16.206,5581725.2214796,0
+KGC.US,D,20090615,000000,16.0506,16.0976,15.685,15.8297,5116132.7190732,0
+KGC.US,D,20090616,000000,16.2891,16.4455,15.8395,16.0321,5659987.0137997,0
+KGC.US,D,20090617,000000,15.95,16.0789,15.4543,15.9049,5507463.1626179,0
+KGC.US,D,20090618,000000,15.9588,16.4838,15.601,15.6939,9469361.8022117,0
+KGC.US,D,20090619,000000,15.8492,16.3713,15.8013,16.3518,7264145.0746156,0
+KGC.US,D,20090622,000000,15.8395,15.8581,15.2344,15.252,8221590.2220402,0
+KGC.US,D,20090623,000000,15.336,16.0135,15.1073,15.9314,6477782.1324402,0
+KGC.US,D,20090624,000000,16.4074,16.8767,16.2989,16.7662,8406338.0127806,0
+KGC.US,D,20090625,000000,16.8767,17.6011,16.7193,17.5728,6412101.5988938,0
+KGC.US,D,20090626,000000,17.6656,17.8591,17.2979,17.3518,6003169.2592826,0
+KGC.US,D,20090629,000000,17.3342,17.6011,16.9959,17.2051,4297937.6270868,0
+KGC.US,D,20090630,000000,17.1602,17.2902,16.5189,16.6479,4464026.8146861,0
+KGC.US,D,20090701,000000,17.0693,18.0615,17.0146,17.7751,7985988.5311925,0
+KGC.US,D,20090702,000000,17.0879,17.4545,16.8396,17.3713,8040160.8802356,0
+KGC.US,D,20090706,000000,16.903,16.903,16.3165,16.8298,9074117.5529862,0
+KGC.US,D,20090707,000000,16.7936,17.253,16.6381,16.9392,7794353.2198958,0
+KGC.US,D,20090708,000000,16.7662,16.821,15.8581,16.3429,9829344.9741197,0
+KGC.US,D,20090709,000000,16.4838,16.8298,16.2716,16.2989,5442997.8933552,0
+KGC.US,D,20090710,000000,16.0976,16.4838,15.8776,16.3078,4559098.7399787,0
+KGC.US,D,20090713,000000,16.1972,16.7017,15.7828,16.7017,6807295.7235824,0
+KGC.US,D,20090714,000000,16.9579,17.1221,16.775,17.0967,3582223.6853139,0
+KGC.US,D,20090715,000000,17.6568,18.1133,17.6568,18.0419,5389367.7076709,0
+KGC.US,D,20090716,000000,17.8591,18.1417,17.7281,18.0234,4048509.7476396,0
+KGC.US,D,20090717,000000,18.1035,18.3802,17.9295,18.296,4163248.9045108,0
+KGC.US,D,20090720,000000,18.821,19.0312,18.479,18.7937,5112348.8280084,0
+KGC.US,D,20090721,000000,18.7839,18.865,17.9852,18.4379,5457612.7761994,0
+KGC.US,D,20090722,000000,18.343,18.7106,18.0771,18.3333,5649539.6281703,0
+KGC.US,D,20090723,000000,18.1133,18.8934,18.1035,18.601,5358837.7728711,0
+KGC.US,D,20090724,000000,18.5913,18.8836,18.5454,18.6285,3839465.8777762,0
+KGC.US,D,20090727,000000,18.9119,18.9775,18.4457,18.5454,4093067.3921366,0
+KGC.US,D,20090728,000000,18.0419,18.2248,17.033,17.4172,10635028.367914,0
+KGC.US,D,20090729,000000,17.2247,17.3342,16.8112,16.8767,5399069.3629445,0
+KGC.US,D,20090730,000000,17.3518,17.4729,17.1319,17.1778,5874423.8746588,0
+KGC.US,D,20090731,000000,17.2433,18.0419,17.0693,18.0137,5860763.403916,0
+KGC.US,D,20090803,000000,18.2785,18.692,18.2785,18.343,4912386.7058801,0
+KGC.US,D,20090804,000000,18.5072,18.8934,18.0703,18.6822,6598617.0467738,0
+KGC.US,D,20090805,000000,18.6285,19.0039,18.343,18.7106,5480224.0571112,0
+KGC.US,D,20090806,000000,18.7106,19.0039,18.4623,18.865,5436869.4015011,0
+KGC.US,D,20090807,000000,18.7184,18.8934,18.2785,18.3244,6846037.8988437,0
+KGC.US,D,20090810,000000,17.9764,18.0518,17.6656,18.0419,5750472.0324867,0
+KGC.US,D,20090811,000000,17.8679,17.9393,17.4359,17.7281,4759947.7595262,0
+KGC.US,D,20090812,000000,17.5728,18.169,17.5551,17.8591,5416202.7480328,0
+KGC.US,D,20090813,000000,18.3616,18.3616,17.8122,18.0048,5190570.7252889,0
+KGC.US,D,20090814,000000,18.1417,18.1603,17.3156,17.4446,8985633.423978,0
+KGC.US,D,20090817,000000,16.9392,16.9579,16.4838,16.693,6795045.9005223,0
+KGC.US,D,20090818,000000,16.775,16.9579,16.6655,16.8298,4668106.3094924,0
+KGC.US,D,20090819,000000,16.6098,17.2716,16.4739,17.0605,6829959.1749307,0
+KGC.US,D,20090820,000000,17.033,17.3518,16.9481,17.2814,5532730.0210383,0
+KGC.US,D,20090821,000000,17.8034,18.0518,17.5728,17.7095,5330316.9113481,0
+KGC.US,D,20090824,000000,17.8934,18.2248,17.5365,17.6285,4739643.2302636,0
+KGC.US,D,20090825,000000,17.8934,18.1504,17.7751,17.9393,5398630.5175087,0
+KGC.US,D,20090826,000000,17.8122,17.8308,17.4729,17.5728,3602322.6016798,0
+KGC.US,D,20090827,000000,17.6196,17.8494,17.0233,17.7839,3783384.70453,0
+KGC.US,D,20090828,000000,17.995,18.2697,17.8308,18.0938,4855528.0908364,0
+KGC.US,D,20090831,000000,17.647,17.647,17.1142,17.3791,7696823.1463932,0
+KGC.US,D,20090901,000000,16.9579,17.4916,16.8953,17.1973,11003519.412756,0
+KGC.US,D,20090902,000000,17.4359,19.0312,17.3791,18.9022,16070791.960753,0
+KGC.US,D,20090903,000000,19.0039,20.2689,18.7653,19.9394,19060805.494482,0
+KGC.US,D,20090904,000000,19.7839,20.4155,19.5171,20.0674,11264770.545224,0
+KGC.US,D,20090908,000000,21.0675,21.3608,19.9678,19.9951,11861157.400571,0
+KGC.US,D,20090909,000000,20.0674,20.4077,19.2424,19.5083,15383656.165688,0
+KGC.US,D,20090910,000000,19.2512,20.1867,19.2512,20.085,9888972.7140922,0
+KGC.US,D,20090911,000000,20.5631,20.9757,20.0674,20.6099,12117795.029741,0
+KGC.US,D,20090914,000000,20.1506,20.7098,20.0313,20.2063,8039624.8545752,0
+KGC.US,D,20090915,000000,20.1593,20.9757,20.1506,20.9297,8649137.177954,0
+KGC.US,D,20090916,000000,21.3148,21.6814,21.1868,21.2698,11532577.762537,0
+KGC.US,D,20090917,000000,21.1047,21.6912,20.6099,20.9659,10554064.965347,0
+KGC.US,D,20090918,000000,21.0304,21.1047,20.2063,20.3441,7529393.8946429,0
+KGC.US,D,20090921,000000,19.5914,20.3441,19.4086,20.2874,6116872.1680735,0
+KGC.US,D,20090922,000000,20.8192,20.9111,20.4702,20.6531,5820575.8006812,0
+KGC.US,D,20090923,000000,20.6002,20.8114,19.9297,19.9492,8202606.3208838,0
+KGC.US,D,20090924,000000,20.0763,20.1506,19.0948,19.3255,7522082.8728969,0
+KGC.US,D,20090925,000000,18.8572,19.2249,18.646,18.865,7481563.8339482,0
+KGC.US,D,20090928,000000,18.9775,19.6011,18.8035,18.8308,5627751.8217939,0
+KGC.US,D,20090929,000000,18.9501,19.874,18.8113,19.7751,6451259.0917469,0
+KGC.US,D,20090930,000000,20.2776,20.3343,19.5533,19.9013,9537607.8936901,0
+KGC.US,D,20091001,000000,19.9951,20.04,18.8572,18.9589,7187529.208417,0
+KGC.US,D,20091002,000000,18.6373,19.5347,18.6373,18.737,8490428.5726828,0
+KGC.US,D,20091005,000000,19.0225,19.5083,18.7937,19.3342,6555662.3645095,0
+KGC.US,D,20091006,000000,19.9579,21.0958,19.9013,20.2327,14385503.756565,0
+KGC.US,D,20091007,000000,20.4702,20.6716,19.9853,20.5728,10776713.043718,0
+KGC.US,D,20091008,000000,20.8016,21.3324,20.4799,20.9757,8938910.194895,0
+KGC.US,D,20091009,000000,20.8476,21.305,20.7732,21.177,7321987.767303,0
+KGC.US,D,20091012,000000,21.3979,21.6374,20.9854,21.2044,4406211.7416416,0
+KGC.US,D,20091013,000000,21.1956,21.8017,20.9111,21.6638,9534566.664132,0
+KGC.US,D,20091014,000000,21.8456,21.9306,21.435,21.5074,6972807.9675319,0
+KGC.US,D,20091015,000000,21.1232,21.3891,20.9208,21.0401,5677770.9949186,0
+KGC.US,D,20091016,000000,20.7919,21.4517,20.7381,21.2229,6436627.8417069,0
+KGC.US,D,20091019,000000,21.352,21.5074,20.8748,21.3891,4475776.4153264,0
+KGC.US,D,20091020,000000,21.3979,21.3979,20.4077,20.6266,7843413.8891199,0
+KGC.US,D,20091021,000000,20.4242,21.004,20.2415,20.2512,11195433.989331,0
+KGC.US,D,20091022,000000,20.1506,20.3256,19.7557,19.911,10009638.84172,0
+KGC.US,D,20091023,000000,20.1134,20.1965,19.4438,19.6011,10271056.714995,0
+KGC.US,D,20091026,000000,19.5827,19.8299,18.4623,18.6558,12269840.140447,0
+KGC.US,D,20091027,000000,18.2785,18.2785,17.2814,17.5268,18486549.133672,0
+KGC.US,D,20091028,000000,17.3616,17.6011,16.3713,16.5101,20324364.257893,0
+KGC.US,D,20091029,000000,16.7936,17.5082,16.6578,17.0693,14889832.296533,0
+KGC.US,D,20091030,000000,16.9392,17.1973,16.427,17.0419,16679198.475469,0
+KGC.US,D,20091102,000000,17.2902,17.4271,16.3615,16.775,13253515.764942,0
+KGC.US,D,20091103,000000,16.4739,16.9294,15.9949,16.5531,23601660.948912,0
+KGC.US,D,20091104,000000,16.9294,17.647,16.8396,17.2979,21831506.788922,0
+KGC.US,D,20091105,000000,17.3342,17.4632,16.9959,17.1973,8554963.4025275,0
+KGC.US,D,20091106,000000,17.1503,17.6656,17.0419,17.1142,8177858.0979784,0
+KGC.US,D,20091109,000000,17.9021,18.2336,17.7555,17.8034,10478682.776528,0
+KGC.US,D,20091110,000000,17.8034,18.0137,17.3616,17.7369,6912803.7820574,0
+KGC.US,D,20091111,000000,18.3714,18.517,17.9021,17.9852,8834800.5087059,0
+KGC.US,D,20091112,000000,17.7281,17.8855,17.1503,17.2619,8044967.7210339,0
+KGC.US,D,20091113,000000,17.1602,17.7458,17.0879,17.6011,7698223.5645785,0
+KGC.US,D,20091116,000000,18.0048,18.343,17.9208,18.0518,8383891.4267759,0
+KGC.US,D,20091117,000000,17.8396,17.9295,17.5728,17.9119,5591755.2436177,0
+KGC.US,D,20091118,000000,18.1035,18.1603,17.4446,17.5728,7485562.544457,0
+KGC.US,D,20091119,000000,17.4271,17.8778,16.9959,17.8494,7306268.0987465,0
+KGC.US,D,20091120,000000,17.6011,17.7458,17.1602,17.5551,7058313.2669156,0
+KGC.US,D,20091123,000000,18.1319,18.5356,17.8494,17.9667,8996801.9891697,0
+KGC.US,D,20091124,000000,18.1133,18.1133,17.6011,17.8778,5357653.1970796,0
+KGC.US,D,20091125,000000,18.2531,18.6285,18.1417,18.6197,6327032.0760965,0
+KGC.US,D,20091127,000000,17.5629,18.2619,17.1416,17.7652,6755608.1194422,0
+KGC.US,D,20091130,000000,17.6901,18.5072,17.6372,18.3616,10074573.64491,0
+KGC.US,D,20091201,000000,19.0225,19.692,19.0225,19.3528,17129216.568181,0
+KGC.US,D,20091202,000000,19.7194,20.6002,19.6275,20.1506,15375410.167885,0
+KGC.US,D,20091203,000000,19.9208,20.1036,19.5083,19.7097,10595738.914545,0
+KGC.US,D,20091204,000000,19.2961,19.3988,18.2873,18.7751,13181997.257265,0
+KGC.US,D,20091207,000000,18.1974,18.8308,18.0938,18.343,8970455.9187803,0
+KGC.US,D,20091208,000000,17.9852,18.1778,17.4828,17.5551,8216764.9681468,0
+KGC.US,D,20091209,000000,17.6372,18.2336,17.6285,18.122,9049167.8089831,0
+KGC.US,D,20091210,000000,18.306,18.479,17.8591,18.1877,6181426.4339631,0
+KGC.US,D,20091211,000000,18.3518,18.3518,17.4075,17.6372,6751693.2908118,0
+KGC.US,D,20091214,000000,17.7184,17.8855,17.3987,17.5815,5108197.6979894,0
+KGC.US,D,20091215,000000,17.4632,17.647,17.1876,17.2619,5609174.0316817,0
+KGC.US,D,20091216,000000,17.4828,17.5815,17.2433,17.3987,7376712.5092023,0
+KGC.US,D,20091217,000000,17.0507,17.1416,16.4074,16.4455,11301649.929022,0
+KGC.US,D,20091218,000000,16.206,16.601,16.0506,16.4915,11487601.731597,0
+KGC.US,D,20091221,000000,16.7564,16.7936,16.2159,16.4358,6077065.1021395,0
+KGC.US,D,20091222,000000,16.3429,16.6655,16.2442,16.5727,5754772.5131669,0
+KGC.US,D,20091223,000000,16.8014,17.4172,16.7193,17.2716,6754484.9206347,0
+KGC.US,D,20091224,000000,17.3713,17.4075,17.1416,17.215,2092135.7722432,0
+KGC.US,D,20091228,000000,17.3059,17.4545,16.8864,16.9959,2694701.2439808,0
+KGC.US,D,20091229,000000,17.1778,17.2979,16.8298,16.8483,3258600.2387376,0
+KGC.US,D,20091230,000000,16.6578,16.858,16.5355,16.8014,2571900.2202592,0
+KGC.US,D,20091231,000000,16.9959,17.0605,16.7936,16.8767,2486013.3606247,0
+KGC.US,D,20100104,000000,17.4545,17.6011,17.2247,17.3156,4671046.2670268,0
+KGC.US,D,20100105,000000,17.3342,17.7937,17.3244,17.7839,5980902.712431,0
+KGC.US,D,20100106,000000,18.0234,18.6197,17.9569,18.4183,7895788.9154812,0
+KGC.US,D,20100107,000000,18.3899,18.5913,18.2433,18.5072,5974807.977918,0
+KGC.US,D,20100108,000000,18.692,18.7937,18.3616,18.7468,4513188.755934,0
+KGC.US,D,20100111,000000,19.0586,19.3705,18.7653,18.9022,4915000.3424494,0
+KGC.US,D,20100112,000000,18.6822,18.8934,18.1603,18.3714,6619004.4349648,0
+KGC.US,D,20100113,000000,18.428,18.7106,18.0419,18.6647,5172104.4366976,0
+KGC.US,D,20100114,000000,18.5737,18.7468,18.3899,18.6373,4158848.1747567,0
+KGC.US,D,20100115,000000,18.479,18.5356,17.5728,17.7095,9370771.9527852,0
+KGC.US,D,20100119,000000,17.5268,17.7184,17.4632,17.6285,4720641.9389617,0
+KGC.US,D,20100120,000000,17.0967,17.2051,16.6578,16.9774,6948120.0986608,0
+KGC.US,D,20100121,000000,16.8864,17.0693,16.2618,16.2618,11259154.551187,0
+KGC.US,D,20100122,000000,16.0692,16.775,15.9949,16.2989,9256127.9302393,0
+KGC.US,D,20100125,000000,16.38,16.4641,15.8581,15.95,6171793.3163217,0
+KGC.US,D,20100126,000000,15.7202,16.1875,15.5649,15.9138,7007331.4980918,0
+KGC.US,D,20100127,000000,15.774,15.9314,15.2706,15.6097,8551921.1500197,0
+KGC.US,D,20100128,000000,15.7926,15.8395,14.813,15.4446,12402779.61898,0
+KGC.US,D,20100129,000000,15.4446,15.5833,14.8219,14.9128,8552016.2843449,0
+KGC.US,D,20100201,000000,15.0134,15.6196,14.9587,15.5736,7652949.8552682,0
+KGC.US,D,20100202,000000,15.8492,16.0692,15.6273,15.8865,9735205.978984,0
+KGC.US,D,20100203,000000,15.8679,16.1778,15.7124,15.9411,7725280.5850327,0
+KGC.US,D,20100204,000000,15.4827,15.5833,14.9401,15.0321,11050216.045146,0
+KGC.US,D,20100205,000000,14.9313,15.8111,14.7945,15.7573,12390666.871184,0
+KGC.US,D,20100208,000000,15.7828,15.8776,15.2256,15.2706,8032248.3640461,0
+KGC.US,D,20100209,000000,15.5922,16.2256,15.5833,16.0506,9595668.4746707,0
+KGC.US,D,20100210,000000,16.0506,16.2618,15.5736,16.0976,7934020.6388253,0
+KGC.US,D,20100211,000000,16.1875,16.7467,15.9949,16.6655,7934418.5662717,0
+KGC.US,D,20100212,000000,16.3518,16.8014,16.1689,16.693,7904590.3749892,0
+KGC.US,D,20100216,000000,17.2335,17.3791,17.033,17.253,6761969.8438356,0
+KGC.US,D,20100217,000000,17.1699,17.3791,16.775,16.9676,6908924.7566675,0
+KGC.US,D,20100218,000000,17.1045,17.8494,17.1045,17.2979,10402683.749018,0
+KGC.US,D,20100219,000000,17.1142,17.253,16.7848,16.9676,7670285.7844037,0
+KGC.US,D,20100222,000000,17.0146,17.1142,16.729,16.8014,5342104.3611286,0
+KGC.US,D,20100223,000000,16.693,16.858,16.0976,16.1972,7256935.3248931,0
+KGC.US,D,20100224,000000,16.1591,16.4554,16.0135,16.1328,6159588.50305,0
+KGC.US,D,20100225,000000,15.7828,16.7193,15.7124,16.5814,8988322.7588277,0
+KGC.US,D,20100226,000000,16.7662,16.7662,16.4074,16.6196,5022082.7205644,0
+KGC.US,D,20100301,000000,16.7193,17.0419,16.4641,16.9959,5508031.9226698,0
+KGC.US,D,20100302,000000,17.1973,17.6656,17.078,17.3791,5997500.0718589,0
+KGC.US,D,20100303,000000,17.5463,17.7555,17.389,17.5082,5483521.0241026,0
+KGC.US,D,20100304,000000,17.4359,17.5912,17.1973,17.3156,5494745.8515296,0
+KGC.US,D,20100305,000000,17.3713,17.6851,17.343,17.5179,4801420.1876265,0
+KGC.US,D,20100308,000000,17.5728,17.6851,17.1319,17.2902,5955930.4635339,0
+KGC.US,D,20100309,000000,17.0693,17.3156,16.9392,17.033,4409335.8301281,0
+KGC.US,D,20100310,000000,17.0233,17.2051,16.4915,16.5727,7277947.7353714,0
+KGC.US,D,20100311,000000,16.4455,16.5277,16.1504,16.5013,7221522.8510148,0
+KGC.US,D,20100312,000000,16.6098,16.6578,16.2804,16.3997,5641022.5486881,0
+KGC.US,D,20100315,000000,16.3429,16.3615,15.9851,16.1689,4204726.4473598,0
+KGC.US,D,20100316,000000,16.427,16.7662,16.38,16.6578,7266471.2623098,0
+KGC.US,D,20100317,000000,16.738,16.8112,16.5277,16.5814,7154188.2077491,0
+KGC.US,D,20100318,000000,16.5433,16.8396,16.3899,16.5814,4746592.1278041,0
+KGC.US,D,20100319,000000,16.7467,16.8112,16.2891,16.4554,6680834.5857137,0
+KGC.US,D,20100322,000000,16.1328,16.4455,16.0604,16.3244,5053394.1889607,0
+KGC.US,D,20100323,000000,16.2344,16.6098,16.0604,16.3429,4762871.3498649,0
+KGC.US,D,20100324,000000,15.9949,16.0409,15.463,15.5364,8205062.4231941,0
+KGC.US,D,20100325,000000,15.7202,15.774,15.3908,15.4182,5807639.5783499,0
+KGC.US,D,20100326,000000,15.5003,15.7926,15.3634,15.5922,4994607.3136692,0
+KGC.US,D,20100329,000000,15.8209,15.95,15.7124,15.8581,4434890.1374234,0
+KGC.US,D,20100330,000000,15.9314,15.95,15.5922,15.7036,5439804.2442868,0
+KGC.US,D,20100331,000000,15.8865,15.9675,15.5833,15.6752,4718715.7246133,0
+KGC.US,D,20100401,000000,15.8952,16.1425,15.8209,16.0888,5588625.0174328,0
+KGC.US,D,20100405,000000,16.38,16.4554,16.124,16.2989,3563562.0133235,0
+KGC.US,D,20100406,000000,16.1972,16.5913,16.1875,16.2804,4019329.0835385,0
+KGC.US,D,20100407,000000,16.4358,16.9862,16.38,16.7848,8352164.6407877,0
+KGC.US,D,20100408,000000,16.7936,16.8953,16.5531,16.858,5036913.4458025,0
+KGC.US,D,20100409,000000,16.9579,17.1503,16.8298,17.0146,5388535.0265877,0
+KGC.US,D,20100412,000000,16.9774,17.2814,16.8483,16.9129,3633628.9553275,0
+KGC.US,D,20100413,000000,16.8014,16.858,16.4739,16.738,4254424.4142681,0
+KGC.US,D,20100414,000000,16.9392,17.1221,16.693,16.9481,4543664.4743978,0
+KGC.US,D,20100415,000000,16.8483,17.0233,16.6098,16.6578,4192286.3556493,0
+KGC.US,D,20100416,000000,16.4915,16.601,15.8776,16.2256,8306369.2271132,0
+KGC.US,D,20100419,000000,15.9138,16.2891,15.8679,16.2891,4517898.4165075,0
+KGC.US,D,20100420,000000,16.427,16.6098,16.3165,16.3165,3656682.1505244,0
+KGC.US,D,20100421,000000,16.4172,16.6479,16.3244,16.4838,3783033.8327714,0
+KGC.US,D,20100422,000000,16.2989,16.601,16.1504,16.5531,5398079.1476024,0
+KGC.US,D,20100423,000000,16.342,16.738,16.2881,16.6578,5604029.6174714,0
+KGC.US,D,20100426,000000,16.7105,16.8298,16.4739,16.6294,0,0
+KGC.US,D,20100427,000000,16.4358,16.9959,16.4074,16.8483,7777228.0184052,0
+KGC.US,D,20100428,000000,16.858,17.6011,16.6294,17.4075,10888528.610251,0
+KGC.US,D,20100429,000000,17.5082,17.6285,17.1973,17.2979,7369448.5431439,0
+KGC.US,D,20100430,000000,17.4828,17.8591,17.3987,17.3987,7653205.5927016,0
+KGC.US,D,20100503,000000,17.6372,17.7458,17.0605,17.1503,6636155.2101986,0
+KGC.US,D,20100504,000000,16.9676,17.215,16.601,17.0419,9090951.2138025,0
+KGC.US,D,20100505,000000,16.3899,16.5355,15.8492,16.2256,14954212.660968,0
+KGC.US,D,20100506,000000,15.9675,16.3899,15.6939,16.2716,15277269.393392,0
+KGC.US,D,20100507,000000,16.2891,16.5101,15.6939,15.9226,11541653.372573,0
+KGC.US,D,20100510,000000,16.0692,16.1161,15.7124,15.9314,9546613.9431447,0
+KGC.US,D,20100511,000000,16.3341,17.4446,16.2344,17.1602,14329270.163807,0
+KGC.US,D,20100512,000000,17.5551,17.9208,17.3518,17.6372,11284276.150745,0
+KGC.US,D,20100513,000000,17.5365,17.6998,17.1973,17.2716,5970222.0942623,0
+KGC.US,D,20100514,000000,17.5912,17.7555,16.7936,17.3791,7163913.3908667,0
+KGC.US,D,20100517,000000,17.4271,17.4632,16.6479,16.8014,7615964.0846995,0
+KGC.US,D,20100518,000000,16.7564,16.9676,16.4641,16.6841,7034539.9151064,0
+KGC.US,D,20100519,000000,16.4455,16.4455,15.4543,15.9049,9759841.6774187,0
+KGC.US,D,20100520,000000,15.4083,15.7926,15.1513,15.2158,10933506.687088,0
+KGC.US,D,20100521,000000,15.0516,15.4182,14.9128,15.252,7676498.158136,0
+KGC.US,D,20100524,000000,15.6196,15.8013,15.2608,15.2608,3814071.150639,0
+KGC.US,D,20100525,000000,15.0604,15.6196,14.9675,15.555,6980073.9794898,0
+KGC.US,D,20100526,000000,15.8952,15.9138,15.4543,15.5003,4494290.7825551,0
+KGC.US,D,20100527,000000,15.6655,16.0692,15.6567,15.8679,4394853.9307492,0
+KGC.US,D,20100528,000000,15.7662,15.9049,15.601,15.7828,4534831.3034481,0
+KGC.US,D,20100601,000000,16.0409,16.206,15.7202,15.7389,6594138.5728401,0
+KGC.US,D,20100602,000000,15.7036,15.9675,15.5922,15.9588,3828130.5717779,0
+KGC.US,D,20100603,000000,15.8865,15.9763,15.5364,15.7476,3496606.884409,0
+KGC.US,D,20100604,000000,15.4915,15.8297,15.3537,15.4543,4600346.1191376,0
+KGC.US,D,20100607,000000,15.4543,16.0976,15.299,15.7299,6476793.9629974,0
+KGC.US,D,20100608,000000,15.9138,16.2891,15.8013,15.9851,7804451.779666,0
+KGC.US,D,20100609,000000,15.9675,16.2442,15.7036,15.7926,6032445.057709,0
+KGC.US,D,20100610,000000,15.8013,16.1328,15.7926,15.9851,5182410.655264,0
+KGC.US,D,20100611,000000,16.0038,16.1972,15.9138,16.0135,3538235.8238185,0
+KGC.US,D,20100614,000000,16.0409,16.0888,15.7124,15.7476,3742697.9018252,0
+KGC.US,D,20100615,000000,15.9138,16.2256,15.8013,16.1972,3176862.4632227,0
+KGC.US,D,20100616,000000,16.0692,16.38,16.0692,16.2256,4436650.6339151,0
+KGC.US,D,20100617,000000,16.4641,16.9481,16.4554,16.858,7551197.0452653,0
+KGC.US,D,20100618,000000,17.1045,17.3244,17.0419,17.1503,8903509.9964136,0
+KGC.US,D,20100621,000000,17.2716,17.3059,16.4172,16.5814,5905882.6478167,0
+KGC.US,D,20100622,000000,16.601,16.8864,16.5013,16.5355,3149705.1936946,0
+KGC.US,D,20100623,000000,16.3341,16.8112,16.2442,16.7105,4682122.7667425,0
+KGC.US,D,20100624,000000,16.5913,16.9129,16.4641,16.4838,4072200.2405205,0
+KGC.US,D,20100625,000000,16.8298,17.033,16.693,16.8014,5218119.784565,0
+KGC.US,D,20100628,000000,16.8014,17.0419,16.4074,16.5101,5937070.3392952,0
+KGC.US,D,20100629,000000,16.2344,16.2891,15.7299,15.8297,6777507.4273396,0
+KGC.US,D,20100630,000000,15.6909,15.9656,15.6342,15.6723,5292954.6952775,0
+KGC.US,D,20100701,000000,15.5364,15.601,14.6752,14.9225,7342337.3063539,0
+KGC.US,D,20100702,000000,15.1982,15.3263,14.8775,14.949,4289902.3569294,0
+KGC.US,D,20100706,000000,15.124,15.1513,14.5109,14.6371,5948761.6318007,0
+KGC.US,D,20100707,000000,14.6292,14.8581,14.5198,14.8581,5515731.6653148,0
+KGC.US,D,20100708,000000,14.9861,14.9958,14.3898,14.5198,7496889.6668574,0
+KGC.US,D,20100709,000000,14.813,15.0878,14.7749,14.8219,4951309.9432441,0
+KGC.US,D,20100712,000000,14.7749,14.9675,14.6654,14.7945,3272742.5188049,0
+KGC.US,D,20100713,000000,15.1513,15.2344,14.8854,14.8854,4544684.3552823,0
+KGC.US,D,20100714,000000,14.9128,15.124,14.7847,14.8581,3539348.7931288,0
+KGC.US,D,20100715,000000,14.9225,14.9675,14.556,14.7475,4015052.1307023,0
+KGC.US,D,20100716,000000,14.4542,14.5012,14.3096,14.4083,4025054.5331976,0
+KGC.US,D,20100719,000000,14.3096,14.3096,13.9684,14.1786,4390772.3613121,0
+KGC.US,D,20100720,000000,14.1249,14.5109,14.0965,14.4826,4126771.5399598,0
+KGC.US,D,20100721,000000,14.6371,14.6752,14.2519,14.3184,3592760.0675701,0
+KGC.US,D,20100722,000000,14.38,15.0321,14.38,14.9773,7739467.8748883,0
+KGC.US,D,20100723,000000,15.0047,15.3174,15.0047,15.0691,5512500.1671063,0
+KGC.US,D,20100726,000000,15.252,15.252,14.7945,14.8404,4057917.8163398,0
+KGC.US,D,20100727,000000,14.8032,14.8404,14.3369,14.556,6737816.9776752,0
+KGC.US,D,20100728,000000,14.5012,14.7211,14.3624,14.6938,6049676.6459718,0
+KGC.US,D,20100729,000000,14.6938,15.1073,14.6469,14.8307,6422212.4340608,0
+KGC.US,D,20100730,000000,14.8941,15.116,14.8404,15.0321,4566140.7259449,0
+KGC.US,D,20100802,000000,15.2803,15.336,14.8404,14.9861,2992221.0592546,0
+KGC.US,D,20100803,000000,14.1336,14.4367,14.0046,14.1699,23983444.202593,0
+KGC.US,D,20100804,000000,14.6292,14.6469,14.3184,14.4181,12757032.22648,0
+KGC.US,D,20100805,000000,14.5833,14.5931,14.3184,14.4914,8884299.0004162,0
+KGC.US,D,20100806,000000,14.6195,14.6371,14.3624,14.4542,8401865.6765452,0
+KGC.US,D,20100809,000000,14.464,14.5374,14.2441,14.464,5320484.3185086,0
+KGC.US,D,20100810,000000,14.1981,14.4269,14.0965,14.3703,9987106.3279374,0
+KGC.US,D,20100811,000000,14.2617,14.3096,13.8667,13.9772,6784064.535132,0
+KGC.US,D,20100812,000000,14.0427,14.2715,14.0427,14.1699,8344225.5279051,0
+KGC.US,D,20100813,000000,14.1249,14.2715,13.905,13.905,8866113.0000519,0
+KGC.US,D,20100816,000000,14.033,14.0867,13.858,13.905,4928327.3315791,0
+KGC.US,D,20100817,000000,13.9949,14.0232,13.8766,13.9137,4997154.4585059,0
+KGC.US,D,20100818,000000,13.8492,14.2255,13.6292,14.1981,7456646.8243369,0
+KGC.US,D,20100819,000000,14.2158,14.5461,14.1699,14.2812,6958276.9665658,0
+KGC.US,D,20100820,000000,14.1249,14.2519,13.9772,14.1981,4668025.4964634,0
+KGC.US,D,20100823,000000,14.1699,14.2617,13.905,13.9234,4660376.9013051,0
+KGC.US,D,20100824,000000,13.6566,14.1062,13.6107,14.033,8003420.617603,0
+KGC.US,D,20100825,000000,14.0427,14.3624,13.9684,14.3369,6925451.5325639,0
+KGC.US,D,20100826,000000,14.3526,14.7945,14.3526,14.7035,7882519.2115367,0
+KGC.US,D,20100827,000000,14.7661,15.1073,14.5461,15.1073,9098453.5271488,0
+KGC.US,D,20100830,000000,14.9773,15.1787,14.8404,14.904,5113455.6596202,0
+KGC.US,D,20100831,000000,14.9724,15.5237,14.8717,15.5159,10064398.36391,0
+KGC.US,D,20100901,000000,15.7124,15.8679,15.0691,15.3712,11634811.358914,0
+KGC.US,D,20100902,000000,15.5452,15.8209,15.289,15.5922,7883633.2037966,0
+KGC.US,D,20100903,000000,15.685,15.9949,15.555,15.9851,14613598.019317,0
+KGC.US,D,20100907,000000,16.1972,16.2804,15.6567,15.7202,7003098.5320941,0
+KGC.US,D,20100908,000000,15.8679,15.9851,15.5833,15.5922,5347926.9910123,0
+KGC.US,D,20100909,000000,15.6567,15.7124,15.1787,15.2803,5733881.833707,0
+KGC.US,D,20100910,000000,15.1434,15.5833,15.0878,15.463,5516324.9761603,0
+KGC.US,D,20100913,000000,15.426,15.4827,15.161,15.1698,3906386.2263996,0
+KGC.US,D,20100914,000000,15.4083,15.8952,15.3712,15.647,8609990.937548,0
+KGC.US,D,20100915,000000,15.6655,16.427,15.555,16.124,15847377.693032,0
+KGC.US,D,20100916,000000,16.4915,17.1973,16.4641,17.0146,22557506.490267,0
+KGC.US,D,20100917,000000,17.3244,17.4271,16.693,16.693,14326832.474592,0
+KGC.US,D,20100920,000000,16.858,17.3616,16.8112,17.2619,11777537.397546,0
+KGC.US,D,20100921,000000,17.0879,17.4172,16.7848,17.3059,14794529.184601,0
+KGC.US,D,20100922,000000,17.647,17.8679,17.2619,17.3156,11432647.848958,0
+KGC.US,D,20100923,000000,17.1142,17.5082,17.0419,17.4359,10149355.362236,0
+KGC.US,D,20100924,000000,17.7458,17.7458,17.2335,17.4271,13077822.102293,0
+KGC.US,D,20100927,000000,17.4172,17.4172,17.0967,17.1602,4669701.088127,0
+KGC.US,D,20100928,000000,16.9676,17.4828,16.821,17.4271,9348837.864597,0
+KGC.US,D,20100929,000000,17.4271,17.4984,17.253,17.3616,6510873.5333728,0
+KGC.US,D,20100930,000000,17.3176,17.429,17.0067,17.2365,6669598.5058397,0
+KGC.US,D,20101001,000000,17.3616,17.4984,17.2619,17.3342,5632195.5154368,0
+KGC.US,D,20101004,000000,17.1876,17.3713,16.9774,17.2979,5286387.3579876,0
+KGC.US,D,20101005,000000,17.5179,18.0048,17.4916,17.8122,12166923.213647,0
+KGC.US,D,20101006,000000,17.9481,18.0771,17.8591,17.9295,7014286.5333306,0
+KGC.US,D,20101007,000000,18.0137,18.0419,17.1699,17.3713,9836242.7241733,0
+KGC.US,D,20101008,000000,17.343,17.4828,17.2247,17.4271,5969045.7020686,0
+KGC.US,D,20101011,000000,17.4075,17.6099,17.1699,17.5551,3822890.0002926,0
+KGC.US,D,20101012,000000,17.3342,17.4729,17.1699,17.3713,6902664.3042979,0
+KGC.US,D,20101013,000000,17.6754,18.2531,17.5463,18.0331,11156642.712483,0
+KGC.US,D,20101014,000000,18.0419,18.1974,17.6754,17.7095,7593462.2594092,0
+KGC.US,D,20101015,000000,17.647,17.7751,17.3518,17.4446,9295866.4585412,0
+KGC.US,D,20101018,000000,17.2716,17.3342,17.0693,17.2051,7524666.843924,0
+KGC.US,D,20101019,000000,16.5629,16.738,15.9949,16.2716,12093879.487919,0
+KGC.US,D,20101020,000000,16.2891,16.7848,16.2804,16.6381,7182281.4762836,0
+KGC.US,D,20101021,000000,16.5814,16.6841,15.9411,16.0692,10224725.275659,0
+KGC.US,D,20101022,000000,16.124,16.2256,15.9588,16.1425,4036629.2094334,0
+KGC.US,D,20101025,000000,16.5101,16.5101,16.1875,16.254,4341892.7541906,0
+KGC.US,D,20101026,000000,16.0506,16.4074,16.0038,16.1875,6552090.2240397,0
+KGC.US,D,20101027,000000,15.9851,16.0321,15.4543,15.7202,8421057.2364976,0
+KGC.US,D,20101028,000000,16.0038,16.4554,15.8492,16.1972,6806190.9378702,0
+KGC.US,D,20101029,000000,16.3899,16.602,16.3155,16.4651,3990168.878432,0
+KGC.US,D,20101101,000000,16.6294,16.6479,16.3078,16.4074,4475119.6815975,0
+KGC.US,D,20101102,000000,16.5277,16.6098,16.4074,16.4641,5034386.7599604,0
+KGC.US,D,20101103,000000,16.4554,16.6381,16.0038,16.3341,8232827.324864,0
+KGC.US,D,20101104,000000,16.8953,17.2902,16.6743,17.2814,10041802.427244,0
+KGC.US,D,20101105,000000,17.1319,17.6099,17.1045,17.2814,5981454.0823375,0
+KGC.US,D,20101108,000000,17.253,17.6901,17.1045,17.5551,5927232.631707,0
+KGC.US,D,20101109,000000,17.7937,18.1603,16.8298,16.9392,12502716.693205,0
+KGC.US,D,20101110,000000,17.1142,17.253,16.6841,17.1416,9441427.0908861,0
+KGC.US,D,20101111,000000,17.1221,17.2619,16.8864,17.1142,5369251.4011593,0
+KGC.US,D,20101112,000000,16.8112,17.1876,16.6381,16.821,6911397.2261737,0
+KGC.US,D,20101115,000000,16.8767,16.9129,16.4641,16.5013,4896582.1324956,0
+KGC.US,D,20101116,000000,16.1689,16.3615,15.8297,15.9763,8260265.9055688,0
+KGC.US,D,20101117,000000,15.95,16.3518,15.9226,15.9949,4649860.9780436,0
+KGC.US,D,20101118,000000,16.2716,16.4915,16.2618,16.3244,4888452.7509625,0
+KGC.US,D,20101119,000000,16.2716,16.4915,16.1778,16.3997,5121382.4971061,0
+KGC.US,D,20101122,000000,16.3899,16.6841,16.2618,16.601,6049315.5447157,0
+KGC.US,D,20101123,000000,16.5277,16.738,16.4172,16.5101,6008025.2016681,0
+KGC.US,D,20101124,000000,16.6578,16.7848,16.5013,16.6098,3546449.0872298,0
+KGC.US,D,20101126,000000,16.3078,16.4641,16.2256,16.3615,1865972.8385875,0
+KGC.US,D,20101129,000000,16.3165,16.3429,15.8865,15.9226,10297913.237301,0
+KGC.US,D,20101130,000000,16.0771,16.2052,15.9294,15.9832,8360900.6315128,0
+KGC.US,D,20101201,000000,16.1972,16.4074,15.9138,16.3341,7827337.2111065,0
+KGC.US,D,20101202,000000,16.5355,16.775,16.4455,16.6841,8370761.8669449,0
+KGC.US,D,20101203,000000,16.8864,17.3059,16.693,17.1973,8254457.5969813,0
+KGC.US,D,20101206,000000,17.1699,17.6372,17.1221,17.6099,11647903.069603,0
+KGC.US,D,20101207,000000,17.7839,17.9667,16.9676,17.0605,10421852.804077,0
+KGC.US,D,20101208,000000,17.0057,17.1503,16.7017,16.729,7383976.4752607,0
+KGC.US,D,20101209,000000,16.9392,17.0057,16.6479,16.9129,4628135.5716011,0
+KGC.US,D,20101210,000000,16.8014,16.9774,16.6196,16.9129,7010514.9176627,0
+KGC.US,D,20101213,000000,17.1602,17.2979,16.7105,16.8112,6230463.5753436,0
+KGC.US,D,20101214,000000,16.9392,17.2247,16.7662,16.9579,5938482.0099276,0
+KGC.US,D,20101215,000000,16.8953,16.9774,16.775,16.9294,8072141.3577578,0
+KGC.US,D,20101216,000000,16.9402,17.0712,16.6196,16.7662,8673239.9195775,0
+KGC.US,D,20101217,000000,16.7848,17.2716,16.5531,17.2716,19936705.180942,0
+KGC.US,D,20101220,000000,17.0507,17.215,16.8112,16.8953,5144569.698718,0
+KGC.US,D,20101221,000000,16.8767,16.9207,16.693,16.8298,4930387.5523425,0
+KGC.US,D,20101222,000000,16.8014,17.0693,16.729,16.8112,3813171.9778233,0
+KGC.US,D,20101223,000000,16.729,17.0967,16.7105,16.9959,3195756.3448027,0
+KGC.US,D,20101227,000000,16.8396,16.9676,16.7017,16.8953,1798728.2148985,0
+KGC.US,D,20101228,000000,17.0605,17.4271,17.0233,17.3518,3452777.5801226,0
+KGC.US,D,20101229,000000,17.3645,17.4007,17.1523,17.3821,2827899.5287952,0
+KGC.US,D,20101230,000000,17.3645,17.4202,17.1339,17.255,3237264.5761436,0
+KGC.US,D,20101231,000000,17.3039,17.4809,17.2393,17.386,2182497.0140124,0
+KGC.US,D,20110103,000000,17.5179,17.6656,16.9676,17.1699,5548078.3588415,0
+KGC.US,D,20110104,000000,17.1142,17.1876,16.2716,16.6841,9588882.2261377,0
+KGC.US,D,20110105,000000,16.5433,16.5727,16.3078,16.3244,7647835.1066001,0
+KGC.US,D,20110106,000000,16.3615,16.4172,15.9949,16.0321,7268104.9130345,0
+KGC.US,D,20110107,000000,16.0409,16.3341,15.8679,16.0692,7752804.0705654,0
+KGC.US,D,20110110,000000,16.1074,16.1161,15.8111,15.9226,5809088.0751727,0
+KGC.US,D,20110111,000000,16.0888,16.2804,16.0038,16.2256,5359621.352367,0
+KGC.US,D,20110112,000000,16.2344,16.3713,16.0888,16.3713,6083013.5548405,0
+KGC.US,D,20110113,000000,16.3341,16.3429,15.7036,15.8492,6759051.3682456,0
+KGC.US,D,20110114,000000,15.6371,15.7476,15.3712,15.4083,7943300.8388088,0
+KGC.US,D,20110118,000000,15.5649,15.6752,15.3634,15.4347,4682230.1764644,0
+KGC.US,D,20110119,000000,15.5364,15.5922,15.4083,15.555,6092429.8071386,0
+KGC.US,D,20110120,000000,15.2422,15.7202,15.079,15.6097,9574650.9494436,0
+KGC.US,D,20110121,000000,15.601,15.7926,15.4827,15.51,8686697.8462728,0
+KGC.US,D,20110124,000000,15.5003,15.7036,15.1337,15.2344,7635148.4840037,0
+KGC.US,D,20110125,000000,15.0878,15.124,14.6752,14.9675,10568002.655468,0
+KGC.US,D,20110126,000000,14.8941,15.7573,14.8775,15.7299,9108498.893533,0
+KGC.US,D,20110127,000000,15.6567,15.7202,15.1698,15.3263,9281806.0144526,0
+KGC.US,D,20110128,000000,15.1982,15.7662,15.161,15.5452,10543002.786929,0
+KGC.US,D,20110131,000000,15.5306,15.5776,15.1797,15.2627,6320479.0601029,0
+KGC.US,D,20110201,000000,15.4543,15.647,15.3263,15.5736,6569723.8315478,0
+KGC.US,D,20110202,000000,15.4827,15.6371,15.4083,15.5736,5103011.34284,0
+KGC.US,D,20110203,000000,15.6655,15.9049,15.4083,15.8776,9662461.9775271,0
+KGC.US,D,20110204,000000,15.9851,15.9851,15.5179,15.5452,5844579.3161806,0
+KGC.US,D,20110207,000000,15.6752,15.6752,15.3908,15.426,6163253.7319455,0
+KGC.US,D,20110208,000000,15.6371,15.8013,15.5452,15.7573,7147901.1586864,0
+KGC.US,D,20110209,000000,15.8013,15.8111,15.3174,15.3634,7310847.8447039,0
+KGC.US,D,20110210,000000,15.299,15.3634,15.116,15.2158,5626651.1278805,0
+KGC.US,D,20110211,000000,15.1982,15.4182,15.0516,15.079,7458956.6448353,0
+KGC.US,D,20110214,000000,15.124,15.2608,15.079,15.0975,4479554.1686927,0
+KGC.US,D,20110215,000000,15.299,15.4083,15.1698,15.2608,7323919.0964,0
+KGC.US,D,20110216,000000,15.3811,15.5922,15.1787,15.5833,6577761.1476049,0
+KGC.US,D,20110217,000000,15.299,15.3087,15.1337,15.2608,10533224.410425,0
+KGC.US,D,20110218,000000,15.3811,15.3996,15.079,15.1073,8144102.8026685,0
+KGC.US,D,20110222,000000,15.2158,15.2706,14.207,14.2519,13005642.76909,0
+KGC.US,D,20110223,000000,14.3282,14.6654,14.207,14.5648,10501289.965641,0
+KGC.US,D,20110224,000000,14.6469,14.6938,14.1619,14.3369,8092150.2545473,0
+KGC.US,D,20110225,000000,14.3526,14.7124,14.3184,14.6752,5955053.7956123,0
+KGC.US,D,20110228,000000,14.7241,14.7592,14.3918,14.5491,8571790.9256454,0
+KGC.US,D,20110301,000000,14.5951,14.7144,14.4201,14.5129,9333419.9662119,0
+KGC.US,D,20110302,000000,14.6038,14.6215,14.116,14.3106,9166707.802225,0
+KGC.US,D,20110303,000000,14.0877,14.3633,13.7583,14.3458,12488776.957185,0
+KGC.US,D,20110304,000000,14.4376,14.5862,14.2822,14.3458,10145725.936582,0
+KGC.US,D,20110307,000000,14.3526,14.7847,14.3526,14.4826,10225266.41607,0
+KGC.US,D,20110308,000000,14.5276,14.556,14.1522,14.2519,8370542.9557019,0
+KGC.US,D,20110309,000000,14.3302,14.4846,14.0143,14.0877,8315618.7386045,0
+KGC.US,D,20110310,000000,13.9332,13.9782,13.6654,13.7484,8934153.4786337,0
+KGC.US,D,20110311,000000,13.6371,14.1629,13.6097,14.0877,5603665.4473661,0
+KGC.US,D,20110314,000000,14.0877,14.1991,13.8667,13.9596,5591556.7913693,0
+KGC.US,D,20110315,000000,13.3712,13.5911,13.3066,13.5647,7934696.8085992,0
+KGC.US,D,20110316,000000,13.4904,13.7944,13.1131,13.2147,13631755.520744,0
+KGC.US,D,20110317,000000,13.38,13.4367,13.0857,13.3242,6869003.1203633,0
+KGC.US,D,20110318,000000,13.4816,13.73,13.4268,13.5188,12368622.304424,0
+KGC.US,D,20110321,000000,13.813,13.895,13.6292,13.8393,3647611.6552363,0
+KGC.US,D,20110322,000000,14.1434,14.9068,14.1259,14.6038,13427392.668862,0
+KGC.US,D,20110323,000000,14.6136,15.1287,14.5951,15.0926,9602717.621285,0
+KGC.US,D,20110324,000000,15.2569,15.4593,15.0174,15.1561,11294273.438492,0
+KGC.US,D,20110325,000000,15.2207,15.3037,14.7788,14.7877,6878200.4614183,0
+KGC.US,D,20110328,000000,14.5129,14.7691,14.3106,14.3379,6559422.7277304,0
+KGC.US,D,20110329,000000,14.2822,14.3721,14.0056,14.116,8990588.5924876,0
+KGC.US,D,20110330,000000,14.3302,14.5393,14.1991,14.5227,6844948.4573774,0
+KGC.US,D,20110331,000000,14.6537,14.6821,14.4132,14.4973,6740189.1981075,0
+KGC.US,D,20110401,000000,14.5032,14.5668,14.0975,14.1346,7323433.1952767,0
+KGC.US,D,20110404,000000,14.1991,14.4572,14.1072,14.1629,5076458.6366045,0
+KGC.US,D,20110405,000000,14.1629,14.9528,14.0877,14.9352,13155397.495343,0
+KGC.US,D,20110406,000000,15.2393,15.3136,14.99,15.0828,9327165.6515407,0
+KGC.US,D,20110407,000000,15.0643,15.2109,14.9166,15.0457,6488750.1994839,0
+KGC.US,D,20110408,000000,15.3037,15.4044,15.2109,15.2754,7857155.1728917,0
+KGC.US,D,20110411,000000,15.2471,15.2754,14.6781,14.816,7733814.0317106,0
+KGC.US,D,20110412,000000,14.7318,14.7505,14.3106,14.4103,9598116.3933832,0
+KGC.US,D,20110413,000000,14.5578,14.5862,14.2167,14.2919,7195248.3871068,0
+KGC.US,D,20110414,000000,14.3203,14.5032,14.1699,14.4376,8971629.2421247,0
+KGC.US,D,20110415,000000,14.4103,14.5296,14.2637,14.4201,8757171.9222709,0
+KGC.US,D,20110418,000000,14.3106,14.382,13.942,14.0056,8903549.8914531,0
+KGC.US,D,20110419,000000,14.0877,14.1346,13.7484,14.0242,8719192.867511,0
+KGC.US,D,20110420,000000,14.2919,14.4288,14.0975,14.1434,8151786.1781177,0
+KGC.US,D,20110421,000000,14.2363,14.2919,14.0437,14.1259,5756136.1051618,0
+KGC.US,D,20110425,000000,14.2363,14.2637,13.905,14.0143,8146411.6002173,0
+KGC.US,D,20110426,000000,14.0789,14.1259,13.9234,13.9959,5075248.4870697,0
+KGC.US,D,20110427,000000,14.1346,14.5227,13.8208,14.4201,9366924.6388371,0
+KGC.US,D,20110428,000000,14.4846,14.7505,14.3918,14.4376,7994283.6305825,0
+KGC.US,D,20110429,000000,14.4405,14.7006,14.3321,14.5804,5298175.8307178,0
+KGC.US,D,20110502,000000,14.5296,14.5951,13.9782,14.1434,9717286.9685003,0
+KGC.US,D,20110503,000000,13.987,14.0437,13.6371,13.7484,11492001.438402,0
+KGC.US,D,20110504,000000,13.8492,14.4944,13.6937,14.2725,13465849.441148,0
+KGC.US,D,20110505,000000,14.0525,14.1629,13.38,13.5999,12845097.969047,0
+KGC.US,D,20110506,000000,13.8667,14.0056,13.6468,13.813,12375376.841515,0
+KGC.US,D,20110509,000000,13.905,13.987,13.6566,13.8393,5641830.6789777,0
+KGC.US,D,20110510,000000,13.813,13.9332,13.6468,13.895,7766708.0033448,0
+KGC.US,D,20110511,000000,13.8766,14.0143,13.3418,13.3887,12520194.812353,0
+KGC.US,D,20110512,000000,13.2431,13.3613,13.0299,13.2792,10479622.867333,0
+KGC.US,D,20110513,000000,13.334,13.3985,12.7366,13.1033,10287583.490891,0
+KGC.US,D,20110516,000000,13.0212,13.3144,12.9556,13.1316,7242845.2152622,0
+KGC.US,D,20110517,000000,13.0398,13.5001,12.7914,13.4541,11742654.811631,0
+KGC.US,D,20110518,000000,13.509,13.7016,13.4171,13.6566,8402478.4234356,0
+KGC.US,D,20110519,000000,13.6468,13.8853,13.555,13.6741,6304941.476599,0
+KGC.US,D,20110520,000000,13.6741,13.8208,13.4073,13.7484,7485972.7473001,0
+KGC.US,D,20110523,000000,13.6937,13.895,13.4718,13.6194,6222440.5805828,0
+KGC.US,D,20110524,000000,13.7583,14.0877,13.7016,13.9782,6405608.9369345,0
+KGC.US,D,20110525,000000,14.0437,14.1796,13.9596,14.0877,6103899.1195518,0
+KGC.US,D,20110526,000000,14.0789,14.208,13.9234,14.0877,4841051.3062063,0
+KGC.US,D,20110527,000000,14.1699,14.9068,14.1434,14.8247,12457359.102016,0
+KGC.US,D,20110531,000000,14.9851,14.9949,14.3233,14.4699,13169575.578651,0
+KGC.US,D,20110601,000000,14.5578,14.816,14.3918,14.4944,9879127.8458557,0
+KGC.US,D,20110602,000000,14.4749,14.64,14.1699,14.5296,7950963.7552632,0
+KGC.US,D,20110603,000000,14.3379,14.7788,14.2919,14.6302,6768121.8635336,0
+KGC.US,D,20110606,000000,14.64,14.8072,14.2637,14.3633,7290807.2364726,0
+KGC.US,D,20110607,000000,14.4005,14.4944,14.1699,14.208,4639790.0379162,0
+KGC.US,D,20110608,000000,14.0975,14.2539,13.7768,13.8853,9397443.3211898,0
+KGC.US,D,20110609,000000,13.987,14.5296,13.9147,14.382,6620629.9020915,0
+KGC.US,D,20110610,000000,14.2363,14.3106,13.895,14.2637,8473681.8625938,0
+KGC.US,D,20110613,000000,14.1629,14.4103,14.1259,14.2637,6682492.787232,0
+KGC.US,D,20110614,000000,14.4201,14.5393,14.1434,14.2167,13962956.978948,0
+KGC.US,D,20110615,000000,14.07,14.4103,14.0613,14.208,10193938.580477,0
+KGC.US,D,20110616,000000,14.1629,14.1699,13.5911,13.7484,9566306.7484666,0
+KGC.US,D,20110617,000000,13.7768,13.987,13.6468,13.858,11313653.221196,0
+KGC.US,D,20110620,000000,13.7387,13.987,13.6371,13.6937,4838400.8434465,0
+KGC.US,D,20110621,000000,13.813,14.1796,13.7856,14.1434,6254790.3429588,0
+KGC.US,D,20110622,000000,14.1629,14.5862,14.1259,14.4944,8166823.5392019,0
+KGC.US,D,20110623,000000,14.1434,14.3106,13.8766,14.2725,11334425.238486,0
+KGC.US,D,20110624,000000,14.2919,14.382,13.8766,13.9332,6213134.8068561,0
+KGC.US,D,20110627,000000,13.8667,14.1072,13.7583,14.0242,8126269.7199623,0
+KGC.US,D,20110628,000000,14.0143,14.0789,13.813,13.9519,7801983.4019587,0
+KGC.US,D,20110629,000000,14.116,14.4005,14.0437,14.2725,6950601.7747146,0
+KGC.US,D,20110630,000000,14.3653,14.5521,14.2568,14.5433,5193490.2238287,0
+KGC.US,D,20110701,000000,14.4376,14.5296,14.1893,14.5296,5744442.7667568,0
+KGC.US,D,20110705,000000,14.8247,15.3947,14.7241,15.2207,10753071.652424,0
+KGC.US,D,20110706,000000,15.2853,15.5062,15.2207,15.34,8705995.7929977,0
+KGC.US,D,20110707,000000,15.422,15.5423,15.2295,15.2656,6477728.939054,0
+KGC.US,D,20110708,000000,15.422,15.597,15.2207,15.34,6389294.9345827,0
+KGC.US,D,20110711,000000,15.3869,15.4494,14.8619,15.0086,7391650.6441623,0
+KGC.US,D,20110712,000000,14.8981,15.4973,14.8893,15.3947,7491557.029896,0
+KGC.US,D,20110713,000000,15.643,15.9206,15.5883,15.7095,12912803.943065,0
+KGC.US,D,20110714,000000,15.9206,15.9832,15.597,15.6528,8855981.7058902,0
+KGC.US,D,20110715,000000,15.7173,16.0115,15.6253,16.0115,7406546.8381832,0
+KGC.US,D,20110718,000000,16.0389,16.3145,15.8659,16.252,13424913.038709,0
+KGC.US,D,20110719,000000,16.3889,16.3987,15.9294,16.0389,8031108.798043,0
+KGC.US,D,20110720,000000,15.9294,16.2432,15.8463,16.0771,7367411.8502243,0
+KGC.US,D,20110721,000000,16.1953,16.2432,15.8746,15.9832,7047887.3632307,0
+KGC.US,D,20110722,000000,16.0672,16.2794,15.9568,16.1768,5995890.9719279,0
+KGC.US,D,20110725,000000,16.3332,16.3889,15.8845,16.0018,7175911.5682923,0
+KGC.US,D,20110726,000000,16.0008,16.1405,15.7876,15.9646,5797164.5730777,0
+KGC.US,D,20110727,000000,16.0771,16.1768,15.3136,15.3771,9149907.8987498,0
+KGC.US,D,20110728,000000,15.3829,15.513,15.1073,15.3927,7481925.9581541,0
+KGC.US,D,20110729,000000,15.291,15.3654,14.9851,15.0321,7576594.8412516,0
+KGC.US,D,20110801,000000,15.1464,15.422,15.0457,15.2569,7263855.579841,0
+KGC.US,D,20110802,000000,15.207,15.7613,15.125,15.466,9077819.608072,0
+KGC.US,D,20110803,000000,15.6909,15.7799,15.3771,15.6069,13375326.573321,0
+KGC.US,D,20110804,000000,15.6625,15.6625,14.2822,14.5129,16132737.704822,0
+KGC.US,D,20110805,000000,14.6302,14.9166,14.034,14.4103,13866351.652005,0
+KGC.US,D,20110808,000000,14.5668,14.7974,14.034,14.0877,15737452.537606,0
+KGC.US,D,20110809,000000,14.4005,14.7144,13.8667,14.7055,18415614.730294,0
+KGC.US,D,20110810,000000,14.6684,15.1112,14.2637,14.9627,19458398.436296,0
+KGC.US,D,20110811,000000,14.944,14.944,14.0877,14.3458,27680555.372489,0
+KGC.US,D,20110812,000000,14.3302,14.4846,14.0975,14.3546,11972117.781126,0
+KGC.US,D,20110815,000000,14.382,15.2295,14.2822,15.0926,9546543.3596131,0
+KGC.US,D,20110816,000000,15.1287,15.3136,14.9627,15.0271,7527055.431552,0
+KGC.US,D,20110817,000000,15.0271,15.6342,14.9997,15.422,7532975.2416604,0
+KGC.US,D,20110818,000000,15.4973,15.5706,15.0271,15.1287,9098549.6844238,0
+KGC.US,D,20110819,000000,15.3037,15.5511,15.2471,15.4494,9442442.8799716,0
+KGC.US,D,20110822,000000,15.5883,16.2608,15.4973,16.2432,11960621.87202,0
+KGC.US,D,20110823,000000,15.7799,16.1768,15.422,15.7006,11328193.42871,0
+KGC.US,D,20110824,000000,15.5335,15.7006,15.1112,15.4044,10241731.814981,0
+KGC.US,D,20110825,000000,15.1112,15.7006,15.0369,15.7006,10736641.033804,0
+KGC.US,D,20110826,000000,15.643,16.2334,15.2853,16.2237,8946609.93754,0
+KGC.US,D,20110829,000000,16.1494,16.3234,15.8845,16.0115,7560247.0815587,0
+KGC.US,D,20110830,000000,16.1308,16.2237,15.8845,16.1054,10119899.524657,0
+KGC.US,D,20110831,000000,16.0292,16.0859,15.6987,15.9109,12132151.106303,0
+KGC.US,D,20110901,000000,15.8746,16.0202,15.6253,15.8659,9397397.2884517,0
+KGC.US,D,20110902,000000,16.1054,16.3518,15.9734,16.1855,9404188.6517332,0
+KGC.US,D,20110906,000000,16.1855,16.7497,16.0105,16.2981,16015289.777056,0
+KGC.US,D,20110907,000000,15.992,16.3899,15.8258,16.3605,7947253.5165794,0
+KGC.US,D,20110908,000000,16.5639,16.7956,16.4651,16.731,8400779.3039282,0
+KGC.US,D,20110909,000000,16.5023,16.7681,16.38,16.5189,8083552.3620363,0
+KGC.US,D,20110912,000000,16.2608,16.427,15.5306,15.7876,8736499.1311043,0
+KGC.US,D,20110913,000000,15.7613,15.7876,15.291,15.7153,11665148.979164,0
+KGC.US,D,20110914,000000,15.6704,15.8639,15.4856,15.5032,9168583.8920363,0
+KGC.US,D,20110915,000000,15.4113,15.6606,15.0888,15.6508,8905729.7973355,0
+KGC.US,D,20110916,000000,15.7153,16.0672,15.6235,16.0379,10855189.655482,0
+KGC.US,D,20110919,000000,15.9196,16.1308,15.5492,15.6323,6564579.4173375,0
+KGC.US,D,20110920,000000,15.6606,16.4358,15.5676,16.2432,9583982.2969138,0
+KGC.US,D,20110921,000000,16.3332,16.5277,15.6889,15.6987,11364723.986646,0
+KGC.US,D,20110922,000000,14.7642,14.9118,14.2852,14.5433,13923060.916387,0
+KGC.US,D,20110923,000000,14.0633,14.2382,13.6194,14.0447,13214882.022352,0
+KGC.US,D,20110926,000000,13.896,14.1278,13.5188,14.0994,11837373.819265,0
+KGC.US,D,20110927,000000,14.7191,14.7271,13.7768,13.8677,13967481.48562,0
+KGC.US,D,20110928,000000,13.9157,14.0447,13.2509,13.2597,10589592.009595,0
+KGC.US,D,20110929,000000,13.4541,13.6381,13.1678,13.3232,12295437.411632,0
+KGC.US,D,20110930,000000,13.2342,13.8384,13.1218,13.6429,9683942.8989833,0
+KGC.US,D,20111003,000000,13.7583,13.9157,13.0652,13.0847,9175784.4352113,0
+KGC.US,D,20111004,000000,12.9263,12.9449,11.8197,12.4102,19732999.062789,0
+KGC.US,D,20111005,000000,12.4278,12.7602,12.2244,12.7239,13806788.357865,0
+KGC.US,D,20111006,000000,12.6223,13.0652,12.4278,13.0652,10024040.951019,0
+KGC.US,D,20111007,000000,13.1942,13.2421,12.4552,12.6311,7486940.4577482,0
+KGC.US,D,20111010,000000,13.0095,13.1581,12.7503,12.9908,7024414.758643,0
+KGC.US,D,20111011,000000,12.8726,13.1307,12.7426,13.0652,5958517.5034102,0
+KGC.US,D,20111012,000000,13.4444,13.509,13.2225,13.3232,6823550.3948497,0
+KGC.US,D,20111013,000000,13.2324,13.2597,12.9997,13.0944,7915701.6549957,0
+KGC.US,D,20111014,000000,13.2694,13.5188,13.1395,13.509,4507867.3714197,0
+KGC.US,D,20111017,000000,13.5452,13.5725,13.1307,13.1765,4564351.5868608,0
+KGC.US,D,20111018,000000,13.028,13.555,12.6409,13.4621,8409531.6618489,0
+KGC.US,D,20111019,000000,13.4073,13.4444,12.4933,12.5128,8860069.4130258,0
+KGC.US,D,20111020,000000,12.4102,12.6037,12.1247,12.4933,8540851.8109522,0
+KGC.US,D,20111021,000000,12.7885,12.853,12.5128,12.6507,5462722.4101188,0
+KGC.US,D,20111024,000000,12.7885,13.1395,12.7426,13.0847,5394926.4165233,0
+KGC.US,D,20111025,000000,13.0475,13.5188,12.6409,13.2792,9709761.1273101,0
+KGC.US,D,20111026,000000,13.4904,13.6194,12.9538,13.3702,7823916.4671972,0
+KGC.US,D,20111027,000000,13.5452,13.8599,13.4171,13.7123,9361025.2877233,0
+KGC.US,D,20111028,000000,13.7123,13.9254,13.509,13.5813,7280671.850512,0
+KGC.US,D,20111031,000000,13.4943,13.4943,13.1962,13.2529,4783015.2760193,0
+KGC.US,D,20111101,000000,12.7426,13.3702,12.5656,13.2597,8760710.3053996,0
+KGC.US,D,20111102,000000,13.4904,13.7768,13.1855,13.2958,9621461.129254,0
+KGC.US,D,20111103,000000,13.6468,13.6566,13.1678,13.4357,9469721.880518,0
+KGC.US,D,20111104,000000,13.1678,13.3515,12.9997,13.2324,5309911.1100619,0
+KGC.US,D,20111107,000000,13.3887,13.7494,13.3057,13.7494,7295940.3982359,0
+KGC.US,D,20111108,000000,13.6097,13.8873,13.4816,13.5188,6235716.4222257,0
+KGC.US,D,20111109,000000,13.3604,13.6194,12.9908,12.9908,7517823.3102061,0
+KGC.US,D,20111110,000000,13.1855,13.2128,12.678,12.7602,7513592.3901078,0
+KGC.US,D,20111111,000000,12.8912,13.2792,12.7983,13.1678,4602103.5467799,0
+KGC.US,D,20111114,000000,13.0749,13.2792,12.8442,12.9538,5057566.8009241,0
+KGC.US,D,20111115,000000,12.8823,13.0564,12.7239,12.9186,4951540.1069343,0
+KGC.US,D,20111116,000000,12.7152,12.9449,12.5569,12.6605,5005110.961534,0
+KGC.US,D,20111117,000000,12.5753,12.6126,12.0044,12.0778,9817157.5509933,0
+KGC.US,D,20111118,000000,12.1883,12.2528,11.8197,11.8471,8099390.6927618,0
+KGC.US,D,20111121,000000,11.6252,11.6516,11.154,11.4395,9222574.156027,0
+KGC.US,D,20111122,000000,11.6075,12.153,11.4316,12.0963,13678348.835212,0
+KGC.US,D,20111123,000000,11.9664,12.0866,11.7367,11.9576,8837181.9356859,0
+KGC.US,D,20111125,000000,11.7562,12.1062,11.7181,11.7631,4327403.6941637,0
+KGC.US,D,20111128,000000,12.159,12.4102,11.985,12.0583,4952170.2439701,0
+KGC.US,D,20111129,000000,12.0583,12.1345,11.8931,12.0397,5110273.262999,0
+KGC.US,D,20111130,000000,12.4806,12.9547,12.4806,12.9009,8812591.2470394,0
+KGC.US,D,20111201,000000,12.9733,13.1678,12.7788,12.9009,7823901.1229512,0
+KGC.US,D,20111202,000000,13.028,13.0652,12.6311,12.6976,9876426.2356093,0
+KGC.US,D,20111205,000000,12.7055,12.9263,12.4845,12.5656,7124486.8622336,0
+KGC.US,D,20111206,000000,12.5128,12.9097,12.3086,12.7788,6834662.6978059,0
+KGC.US,D,20111207,000000,12.8061,12.8628,12.594,12.8148,4737397.8555984,0
+KGC.US,D,20111208,000000,12.6223,12.6692,12.1247,12.159,7581433.3934915,0
+KGC.US,D,20111209,000000,12.153,12.4552,12.1062,12.3369,5403324.8338363,0
+KGC.US,D,20111212,000000,12.0778,12.0778,11.5881,11.7464,8242356.1016326,0
+KGC.US,D,20111213,000000,11.6614,11.8657,11.1179,11.1902,9107740.8877804,0
+KGC.US,D,20111214,000000,10.7845,10.9692,10.5547,10.9047,14949679.970698,0
+KGC.US,D,20111215,000000,11.0797,11.1639,10.7581,10.7933,9418145.7778988,0
+KGC.US,D,20111216,000000,10.9145,11.1902,10.849,11.1639,8594114.7576822,0
+KGC.US,D,20111219,000000,11.0797,11.1813,10.6828,10.7113,9171844.0328374,0
+KGC.US,D,20111220,000000,11.025,11.1902,10.8862,10.9526,6972965.5017909,0
+KGC.US,D,20111221,000000,11.0152,11.0523,10.7933,10.895,6038775.0706606,0
+KGC.US,D,20111222,000000,10.8119,10.9614,10.6174,10.9243,5942594.2678568,0
+KGC.US,D,20111223,000000,10.9614,10.9889,10.8031,10.8763,3504434.4957707,0
+KGC.US,D,20111227,000000,10.8031,10.8206,10.5734,10.6731,2749854.6018185,0
+KGC.US,D,20111228,000000,10.7113,10.7581,10.2487,10.285,6542206.4837136,0
+KGC.US,D,20111229,000000,10.1668,10.4707,9.97212,10.4609,7251377.6389903,0
+KGC.US,D,20111230,000000,10.5353,10.7405,10.4609,10.5265,5701200.6356174,0
+KGC.US,D,20120103,000000,10.8304,11.3661,10.8119,11.3299,7871842.6851668,0
+KGC.US,D,20120104,000000,11.2283,11.4395,11.1813,11.2645,7516586.5639782,0
+KGC.US,D,20120105,000000,11.2,11.2645,10.9889,11.2283,6062123.8983304,0
+KGC.US,D,20120106,000000,11.2547,11.5782,11.2283,11.3583,7090183.2658665,0
+KGC.US,D,20120109,000000,11.459,11.5782,11.3388,11.5421,6401189.7940853,0
+KGC.US,D,20120110,000000,11.7718,11.9106,11.7631,11.8285,6345059.519252,0
+KGC.US,D,20120111,000000,11.8471,11.9106,11.5978,11.8285,5034283.4420373,0
+KGC.US,D,20120112,000000,11.9488,12.1062,11.7631,11.8657,6782381.7828203,0
+KGC.US,D,20120113,000000,11.6428,11.7718,11.4678,11.6799,4512695.6941625,0
+KGC.US,D,20120117,000000,10.3602,10.37,9.40907,9.4814,32054307.896133,0
+KGC.US,D,20120118,000000,9.49118,9.78738,9.42765,9.59284,15145267.959766,0
+KGC.US,D,20120119,000000,9.62217,9.6867,9.19625,9.32597,17796551.125253,0
+KGC.US,D,20120120,000000,9.38169,9.58502,9.27122,9.42765,16688780.445625,0
+KGC.US,D,20120123,000000,9.59284,9.90759,9.58502,9.85189,14430301.794249,0
+KGC.US,D,20120124,000000,9.75024,9.85189,9.65932,9.76881,13948042.371832,0
+KGC.US,D,20120125,000000,9.72188,10.4805,9.54788,10.4072,19754492.259641,0
+KGC.US,D,20120126,000000,10.6174,11.0347,10.4531,10.5353,20991286.566222,0
+KGC.US,D,20120127,000000,10.5547,10.8579,10.4609,10.7679,10208248.6243,0
+KGC.US,D,20120130,000000,10.6007,10.6094,10.3515,10.4893,7445256.279053,0
+KGC.US,D,20120131,000000,10.6643,10.7503,10.2459,10.4237,7454673.5543007,0
+KGC.US,D,20120201,000000,10.4981,10.6007,10.3515,10.3788,7105786.3181535,0
+KGC.US,D,20120202,000000,10.4609,10.592,10.3045,10.5176,11597630.204946,0
+KGC.US,D,20120203,000000,10.4072,10.4247,10.1668,10.3426,7404491.7321684,0
+KGC.US,D,20120206,000000,10.3134,10.3515,10.1852,10.2947,8711746.8164,0
+KGC.US,D,20120207,000000,10.2947,10.3974,10.1002,10.2038,9687791.2358812,0
+KGC.US,D,20120208,000000,10.285,10.3788,10.1198,10.24,9721670.3081088,0
+KGC.US,D,20120209,000000,10.3426,10.4531,10.0826,10.1198,7367920.2562419,0
+KGC.US,D,20120210,000000,9.97212,10.0278,9.80596,9.95455,9075307.2435263,0
+KGC.US,D,20120213,000000,9.98979,10.0278,9.63098,9.64074,10227545.548075,0
+KGC.US,D,20120214,000000,9.66813,9.69646,9.40907,9.59284,10883766.779241,0
+KGC.US,D,20120215,000000,9.75024,9.86163,9.50095,9.51952,8029149.8493031,0
+KGC.US,D,20120216,000000,9.58502,10.3788,9.53809,10.2487,21282238.021255,0
+KGC.US,D,20120217,000000,10.2751,10.3134,9.99952,10.11,7151491.7122514,0
+KGC.US,D,20120221,000000,10.24,10.5547,10.2135,10.4893,8435294.6508901,0
+KGC.US,D,20120222,000000,10.3974,10.7023,10.2664,10.6545,9466818.749174,0
+KGC.US,D,20120223,000000,10.7023,10.7845,10.4707,10.5353,7805371.4114765,0
+KGC.US,D,20120224,000000,10.5353,10.6094,10.2664,10.3328,6906424.6675186,0
+KGC.US,D,20120227,000000,10.3231,10.37,10.1668,10.3045,4146050.0506394,0
+KGC.US,D,20120228,000000,10.37,10.6457,10.3045,10.5353,8095846.1719348,0
+KGC.US,D,20120229,000000,10.6094,10.6838,10.1354,10.2292,14271996.231172,0
+KGC.US,D,20120301,000000,10.3045,10.5078,10.1578,10.417,6558372.1583539,0
+KGC.US,D,20120302,000000,10.2547,10.3015,10.0044,10.0787,7731367.1359477,0
+KGC.US,D,20120305,000000,9.99952,10.0181,9.76001,9.86163,9206152.7439533,0
+KGC.US,D,20120306,000000,9.62315,9.78151,9.40907,9.76294,12112745.749857,0
+KGC.US,D,20120307,000000,9.72385,9.95942,9.57721,9.89194,9990471.8325611,0
+KGC.US,D,20120308,000000,10.0875,10.2292,9.88318,10.0699,7572523.5013118,0
+KGC.US,D,20120309,000000,10.0415,10.3407,9.97708,10.2107,8207400.8862852,0
+KGC.US,D,20120312,000000,10.1541,10.2205,10.0044,10.0699,6060651.8736637,0
+KGC.US,D,20120313,000000,10.0328,10.1158,9.63293,9.73361,10316637.309225,0
+KGC.US,D,20120314,000000,9.59481,9.59481,8.96221,9.13915,25861813.146052,0
+KGC.US,D,20120315,000000,9.1769,9.33477,9.0459,9.14913,12673678.190385,0
+KGC.US,D,20120316,000000,9.13065,9.3162,9.10172,9.20309,9089354.3892683,0
+KGC.US,D,20120319,000000,9.29664,9.43741,9.14913,9.16741,8765821.9852185,0
+KGC.US,D,20120320,000000,9.05547,9.50194,8.99946,9.40907,12257559.628896,0
+KGC.US,D,20120321,000000,9.51073,9.53028,9.32597,9.36214,6104409.5714689,0
+KGC.US,D,20120322,000000,9.19439,9.3162,9.12098,9.2508,7347268.9470196,0
+KGC.US,D,20120323,000000,9.30642,9.44719,9.22245,9.33477,7767634.7958034,0
+KGC.US,D,20120326,000000,9.54885,9.6427,9.38169,9.50194,9385713.1565945,0
+KGC.US,D,20120327,000000,9.52051,9.54885,9.1769,9.21277,12091429.523307,0
+KGC.US,D,20120328,000000,9.15764,9.20309,8.98088,9.05547,10564338.449521,0
+KGC.US,D,20120329,000000,9.03642,9.0459,8.85058,8.99946,8804337.0656388,0
+KGC.US,D,20120330,000000,9.08393,9.13915,8.95302,9.11149,7631686.8221052,0
+KGC.US,D,20120402,000000,9.13915,9.39049,9.11149,9.27895,6860907.4961715,0
+KGC.US,D,20120403,000000,9.35334,9.41884,8.93445,8.99946,14116584.592892,0
+KGC.US,D,20120404,000000,8.78538,8.81344,8.49689,8.59935,18515608.066756,0
+KGC.US,D,20120405,000000,8.69231,8.73904,8.49689,8.53424,5857730.3579559,0
+KGC.US,D,20120409,000000,8.57139,8.73904,8.52495,8.61802,7335584.8151622,0
+KGC.US,D,20120410,000000,8.62721,8.75752,8.49689,8.7017,10386422.940053,0
+KGC.US,D,20120411,000000,8.71088,8.72946,8.47842,8.55281,9672089.9804199,0
+KGC.US,D,20120412,000000,8.51557,8.91588,8.50648,8.86006,9690599.2328999,0
+KGC.US,D,20120413,000000,8.82281,8.98088,8.72946,8.85058,7806118.164782,0
+KGC.US,D,20120416,000000,8.83191,8.92489,8.67374,8.72946,7760622.4753794,0
+KGC.US,D,20120417,000000,8.77629,8.96221,8.71088,8.78538,8232060.1125638,0
+KGC.US,D,20120418,000000,8.69231,8.81344,8.49689,8.58996,7332183.507298,0
+KGC.US,D,20120419,000000,8.63659,8.75752,8.49689,8.51557,7880766.898643,0
+KGC.US,D,20120420,000000,8.54353,8.64608,8.36678,8.44117,8301703.5533782,0
+KGC.US,D,20120423,000000,8.29219,8.32005,8.02219,8.30158,9742970.1674622,0
+KGC.US,D,20120424,000000,8.30158,8.39454,8.12474,8.23647,7422066.0085919,0
+KGC.US,D,20120425,000000,8.2829,8.45046,8.17146,8.38535,11536790.269538,0
+KGC.US,D,20120426,000000,8.44117,8.45965,8.18994,8.31096,10715262.407321,0
+KGC.US,D,20120427,000000,8.4226,8.50648,8.31096,8.41312,9089866.8870849,0
+KGC.US,D,20120430,000000,8.33882,8.49689,8.24566,8.32944,12568736.846062,0
+KGC.US,D,20120501,000000,8.39454,8.45965,8.26433,8.33882,7119496.9134331,0
+KGC.US,D,20120502,000000,8.29219,8.30158,8.10607,8.24566,6521767.9480359,0
+KGC.US,D,20120503,000000,8.14332,8.17146,7.92004,7.9479,10841910.74499,0
+KGC.US,D,20120504,000000,7.91065,8.05964,7.78024,7.8082,11129938.609685,0
+KGC.US,D,20120507,000000,7.77105,7.84565,7.55687,7.70595,11621525.287773,0
+KGC.US,D,20120508,000000,7.56635,7.60341,7.12879,7.24053,24866355.186527,0
+KGC.US,D,20120509,000000,6.91471,7.38013,6.61704,7.15685,26516876.398119,0
+KGC.US,D,20120510,000000,7.2592,7.48248,7.21257,7.34278,13496333.343209,0
+KGC.US,D,20120511,000000,7.28697,7.51044,7.1941,7.35237,10221906.026194,0
+KGC.US,D,20120514,000000,7.22206,7.34278,7.11971,7.16604,10581105.618606,0
+KGC.US,D,20120515,000000,7.18461,7.23125,6.7846,6.80317,12524434.938999,0
+KGC.US,D,20120516,000000,6.84961,7.06389,6.7195,6.81246,12923469.216987,0
+KGC.US,D,20120517,000000,6.88714,7.3337,6.85899,7.1941,10580795.664836,0
+KGC.US,D,20120518,000000,7.35237,7.44524,7.11971,7.14737,11382916.124709,0
+KGC.US,D,20120521,000000,7.1941,7.56635,7.11022,7.49196,8559907.3185901,0
+KGC.US,D,20120522,000000,7.44524,7.65013,7.35237,7.44524,13199545.959946,0
+KGC.US,D,20120523,000000,7.3337,7.72442,7.07297,7.67789,12871857.311129,0
+KGC.US,D,20120524,000000,7.75238,7.84565,7.53839,7.84565,12721998.244002,0
+KGC.US,D,20120525,000000,7.79891,7.89198,7.58473,7.70595,7979036.564803,0
+KGC.US,D,20120529,000000,7.79891,7.87351,7.44524,7.55687,8280277.8712076,0
+KGC.US,D,20120530,000000,7.43605,7.69666,7.24053,7.59421,9222898.4310925,0
+KGC.US,D,20120531,000000,7.53839,7.72442,7.27788,7.41728,9079427.6850533,0
+KGC.US,D,20120601,000000,7.56635,8.0131,7.53839,7.93861,13051180.399431,0
+KGC.US,D,20120604,000000,7.99443,8.03168,7.72442,7.99443,10413565.888284,0
+KGC.US,D,20120605,000000,8.00372,8.10607,7.90146,8.09697,6424982.5819395,0
+KGC.US,D,20120606,000000,8.34811,8.44117,7.86432,8.02219,12959357.362492,0
+KGC.US,D,20120607,000000,8.0131,8.06892,7.42666,7.5291,17446176.520193,0
+KGC.US,D,20120608,000000,7.3988,7.78024,7.27788,7.70595,9184342.4326828,0
+KGC.US,D,20120611,000000,7.71523,7.79891,7.58473,7.65013,7277183.5919204,0
+KGC.US,D,20120612,000000,7.76177,7.88279,7.67789,7.76177,7256312.3485054,0
+KGC.US,D,20120613,000000,7.79891,7.84565,7.60341,7.65932,9880262.2971103,0
+KGC.US,D,20120614,000000,7.71523,8.23647,7.58473,8.09697,18504936.655135,0
+KGC.US,D,20120615,000000,8.13412,8.40403,7.97586,8.24566,30687442.462075,0
+KGC.US,D,20120618,000000,8.17146,8.62721,8.10607,8.53424,13292011.409317,0
+KGC.US,D,20120619,000000,8.61802,8.61802,8.43179,8.54353,9431627.2324381,0
+KGC.US,D,20120620,000000,8.32944,8.5622,8.10607,8.2829,10320982.799694,0
+KGC.US,D,20120621,000000,8.05964,8.16189,7.78024,7.78963,7277175.4083225,0
+KGC.US,D,20120622,000000,7.85473,7.88279,7.58473,7.69666,6844065.6517573,0
+KGC.US,D,20120625,000000,7.65013,7.88279,7.53839,7.82697,6270595.9392928,0
+KGC.US,D,20120626,000000,7.77105,7.83616,7.58473,7.69666,5490596.76741,0
+KGC.US,D,20120627,000000,7.75238,7.81739,7.54768,7.67789,6214289.7171053,0
+KGC.US,D,20120628,000000,7.57564,7.64055,7.1941,7.36166,9397172.2395104,0
+KGC.US,D,20120629,000000,7.65932,7.76177,7.51982,7.58473,7718736.7755867,0
+KGC.US,D,20120702,000000,7.57564,7.82697,7.51982,7.8082,6721420.1163951,0
+KGC.US,D,20120703,000000,7.89198,8.23647,7.88279,8.20861,6369333.093481,0
+KGC.US,D,20120705,000000,8.18056,8.20861,8.04116,8.0875,7779802.7828847,0
+KGC.US,D,20120706,000000,7.95728,8.0131,7.65932,7.69666,8615048.4010309,0
+KGC.US,D,20120709,000000,7.71523,7.77105,7.55687,7.70595,7187673.4443294,0
+KGC.US,D,20120710,000000,7.75238,7.8082,7.26849,7.3337,6495076.1206366,0
+KGC.US,D,20120711,000000,7.31502,7.3988,7.18461,7.32431,6421942.3753312,0
+KGC.US,D,20120712,000000,7.0545,7.43605,7.02654,7.32431,9324758.6508175,0
+KGC.US,D,20120713,000000,7.37084,7.9479,7.3337,7.82697,12859401.875172,0
+KGC.US,D,20120716,000000,7.82697,7.87351,7.61278,7.75238,7893166.0723642,0
+KGC.US,D,20120717,000000,7.76177,7.77105,7.37084,7.44524,11551834.791271,0
+KGC.US,D,20120718,000000,7.36166,7.45462,7.30574,7.32431,7593298.5874518,0
+KGC.US,D,20120719,000000,7.44524,7.61278,7.41728,7.46391,7295540.4248901,0
+KGC.US,D,20120720,000000,7.44524,7.58473,7.3988,7.4732,5836445.8428486,0
+KGC.US,D,20120723,000000,7.28697,7.3988,7.13838,7.3337,7396255.963863,0
+KGC.US,D,20120724,000000,7.38952,7.43605,7.15685,7.20329,8086206.916595,0
+KGC.US,D,20120725,000000,7.41728,7.64055,7.27788,7.51982,11609570.074237,0
+KGC.US,D,20120726,000000,7.63146,7.90146,7.51982,7.83616,9224155.6363152,0
+KGC.US,D,20120727,000000,7.92932,8.0131,7.77105,7.87351,8738001.8442631,0
+KGC.US,D,20120730,000000,7.91065,7.96647,7.8082,7.93861,6927647.8056418,0
+KGC.US,D,20120731,000000,7.91065,8.00372,7.72442,7.73391,7060422.5892664,0
+KGC.US,D,20120801,000000,7.73391,7.79891,7.12879,7.38952,24518829.496475,0
+KGC.US,D,20120802,000000,7.38013,7.46391,6.95205,6.95205,23042669.044027,0
+KGC.US,D,20120803,000000,7.16604,7.24053,7.06389,7.18461,14386719.020847,0
+KGC.US,D,20120806,000000,7.28697,7.35237,7.09165,7.21257,9436993.6267407,0
+KGC.US,D,20120807,000000,7.32431,7.35237,7.23125,7.29645,8129757.978554,0
+KGC.US,D,20120808,000000,7.28697,7.56635,7.26849,7.28697,12325452.802715,0
+KGC.US,D,20120809,000000,7.13838,7.53839,7.03573,7.50106,11687842.096054,0
+KGC.US,D,20120810,000000,7.45462,7.68728,7.45462,7.6687,9866829.9441582,0
+KGC.US,D,20120813,000000,7.68728,7.8082,7.45462,7.49196,8946629.3735849,0
+KGC.US,D,20120814,000000,7.46391,7.58473,7.41728,7.46391,6307927.4668715,0
+KGC.US,D,20120815,000000,7.50106,7.58473,7.44524,7.56635,5224931.6068411,0
+KGC.US,D,20120816,000000,7.60341,7.82697,7.56635,7.78963,7863373.6843223,0
+KGC.US,D,20120817,000000,7.81739,7.85473,7.65013,7.73391,3981634.4088044,0
+KGC.US,D,20120820,000000,7.73391,7.82697,7.64055,7.81739,4421105.889763,0
+KGC.US,D,20120821,000000,7.98504,8.11546,7.83616,7.91065,8470898.4163686,0
+KGC.US,D,20120822,000000,7.90146,8.18994,7.84565,8.16189,8342897.7391509,0
+KGC.US,D,20120823,000000,8.2829,8.37587,8.10607,8.22708,13118166.216837,0
+KGC.US,D,20120824,000000,8.23647,8.41312,8.18056,8.40403,9179701.3097414,0
+KGC.US,D,20120827,000000,8.44117,8.44117,8.18994,8.22708,7477099.6813107,0
+KGC.US,D,20120828,000000,8.25504,8.36678,8.11546,8.18056,8132742.9458766,0
+KGC.US,D,20120829,000000,8.22708,8.24566,7.97586,8.03168,8968907.1728837,0
+KGC.US,D,20120830,000000,8.09697,8.12474,7.85473,7.92004,5356911.5585227,0
+KGC.US,D,20120831,000000,8.02219,8.40403,7.91065,8.2829,9467588.0073736,0
+KGC.US,D,20120904,000000,8.32005,8.33882,8.15279,8.25504,9290160.444927,0
+KGC.US,D,20120905,000000,8.19913,8.2829,8.04116,8.22708,4363849.347273,0
+KGC.US,D,20120906,000000,8.37587,8.51557,8.24566,8.49689,9722984.7985165,0
+KGC.US,D,20120907,000000,8.72047,9.11149,8.7017,8.99027,19220645.482159,0
+KGC.US,D,20120910,000000,8.99946,9.05547,8.74823,8.78538,12672651.148853,0
+KGC.US,D,20120911,000000,8.95302,9.02791,8.74823,8.80415,6872243.8251195,0
+KGC.US,D,20120912,000000,8.86907,9.01843,8.58996,8.8972,13276451.320919,0
+KGC.US,D,20120913,000000,8.84138,9.36214,8.73904,9.21277,21159129.089664,0
+KGC.US,D,20120914,000000,9.30642,9.82843,9.26048,9.55766,27792144.86713,0
+KGC.US,D,20120917,000000,9.67887,9.69842,9.32597,9.48237,13678810.185542,0
+KGC.US,D,20120918,000000,9.56742,9.6427,9.35334,9.51073,16719182.511707,0
+KGC.US,D,20120919,000000,9.65346,9.72579,9.46479,9.72579,11754818.706913,0
+KGC.US,D,20120920,000000,9.66226,9.67203,9.46479,9.64368,11782944.709838,0
+KGC.US,D,20120921,000000,9.81183,9.88614,9.6339,9.68963,20801948.800026,0
+KGC.US,D,20120924,000000,9.53028,9.62413,9.30544,9.32401,11081162.320488,0
+KGC.US,D,20120925,000000,9.46479,9.49216,9.05166,9.10855,13355991.800407,0
+KGC.US,D,20120926,000000,8.97679,9.30544,8.86427,9.17406,10823081.309243,0
+KGC.US,D,20120927,000000,9.31521,9.52051,9.19243,9.51073,10295559.429964,0
+KGC.US,D,20120928,000000,9.46479,9.65346,9.32401,9.57818,13408084.492641,0
+KGC.US,D,20121001,000000,9.74535,9.80204,9.68083,9.72579,11119446.214268,0
+KGC.US,D,20121002,000000,9.92422,9.9888,9.75512,9.87629,13214469.77361,0
+KGC.US,D,20121003,000000,9.87629,10.0181,9.74535,9.78347,10222595.494315,0
+KGC.US,D,20121004,000000,9.92422,10.5059,9.89489,10.3935,17964980.821844,0
+KGC.US,D,20121005,000000,10.3378,10.3935,10.1012,10.1686,11290504.891673,0
+KGC.US,D,20121008,000000,10.0562,10.1785,9.86852,10.0562,7840708.1870745,0
+KGC.US,D,20121009,000000,10.0376,10.1588,9.74535,9.77468,9108564.3623159,0
+KGC.US,D,20121010,000000,9.64368,9.99852,9.53028,9.80204,8509839.0438782,0
+KGC.US,D,20121011,000000,9.92422,9.96339,9.64368,9.69842,7264037.6648937,0
+KGC.US,D,20121012,000000,9.69842,9.75512,9.51073,9.54885,6294256.7666313,0
+KGC.US,D,20121015,000000,9.47358,9.57818,9.34259,9.57818,7270709.3430563,0
+KGC.US,D,20121016,000000,9.65346,9.78347,9.61435,9.69842,5550753.3723948,0
+KGC.US,D,20121017,000000,9.74535,9.85877,9.56841,9.78347,5374806.0182128,0
+KGC.US,D,20121018,000000,9.68083,9.77468,9.47358,9.49216,7546334.9651814,0
+KGC.US,D,20121019,000000,9.42665,9.54885,9.29567,9.47358,11431811.076076,0
+KGC.US,D,20121022,000000,9.52051,9.62413,9.42665,9.586,8349209.3390073,0
+KGC.US,D,20121023,000000,9.41786,9.44622,9.26829,9.26829,5942843.8675917,0
+KGC.US,D,20121024,000000,9.35236,9.38072,9.03368,9.06125,8086975.1518449,0
+KGC.US,D,20121025,000000,9.28579,9.31521,9.04219,9.1462,7923014.7226414,0
+KGC.US,D,20121026,000000,9.16447,9.24885,8.99565,9.04219,6778785.0915568,0
+KGC.US,D,20121031,000000,9.28579,9.44622,9.23916,9.37093,10261137.171428,0
+KGC.US,D,20121101,000000,9.38951,9.39929,9.25862,9.28579,6445430.3241648,0
+KGC.US,D,20121102,000000,9.20114,9.21082,8.7237,8.78909,12574212.695987,0
+KGC.US,D,20121105,000000,8.83611,8.88294,8.64842,8.64842,7814753.9064333,0
+KGC.US,D,20121106,000000,8.77033,8.85488,8.67647,8.7798,10225750.271292,0
+KGC.US,D,20121107,000000,8.83611,8.88294,8.42339,8.80786,15102531.165795,0
+KGC.US,D,20121108,000000,9.21082,9.61435,9.13623,9.51073,27281466.878164,0
+KGC.US,D,20121109,000000,9.57818,9.7649,9.55863,9.68083,16934420.342208,0
+KGC.US,D,20121112,000000,9.65346,9.68083,9.48237,9.586,7458538.2583942,0
+KGC.US,D,20121113,000000,9.44622,9.53028,9.35236,9.37093,9203610.7138651,0
+KGC.US,D,20121114,000000,9.38951,9.41786,8.92057,8.95812,10235871.335957,0
+KGC.US,D,20121115,000000,9.00504,9.05166,8.71411,8.74237,10636956.628161,0
+KGC.US,D,20121116,000000,8.70483,8.92986,8.62966,8.92057,12064498.32567,0
+KGC.US,D,20121119,000000,9.13623,9.19243,8.96741,9.024,5927976.3161633,0
+KGC.US,D,20121120,000000,8.97679,9.1462,8.91109,9.06125,5286236.9843768,0
+KGC.US,D,20121121,000000,8.99565,9.33281,8.95812,9.30544,6214488.1693537,0
+KGC.US,D,20121123,000000,9.33281,9.53909,9.23916,9.49216,3418047.4137165,0
+KGC.US,D,20121126,000000,9.43644,9.79227,9.28579,9.75512,8757102.3616891,0
+KGC.US,D,20121127,000000,9.66226,9.86852,9.60458,9.61435,10510551.752528,0
+KGC.US,D,20121128,000000,9.26829,9.71602,9.25862,9.69842,9265711.9462936,0
+KGC.US,D,20121129,000000,9.73557,9.80204,9.53028,9.6339,6504821.7627487,0
+KGC.US,D,20121130,000000,9.53028,9.61435,9.38072,9.45501,6532205.104168,0
+KGC.US,D,20121203,000000,9.43644,9.54885,9.23916,9.24885,5564274.7219738,0
+KGC.US,D,20121204,000000,9.11804,9.36117,9.08022,9.27709,8035983.1535237,0
+KGC.US,D,20121205,000000,9.20114,9.23916,8.90171,8.92057,10833670.884886,0
+KGC.US,D,20121206,000000,8.92986,9.11804,8.92057,9.03368,6844647.7101556,0
+KGC.US,D,20121207,000000,9.13623,9.19243,9.01461,9.11804,5660215.1315903,0
+KGC.US,D,20121210,000000,9.20114,9.24885,9.10855,9.15481,5292207.9419719,0
+KGC.US,D,20121211,000000,9.23916,9.26829,9.1462,9.22919,6652778.1433698,0
+KGC.US,D,20121212,000000,9.30544,9.47358,9.26829,9.44622,10538472.142558,0
+KGC.US,D,20121213,000000,9.24885,9.32401,9.03368,9.12772,8116096.4848615,0
+KGC.US,D,20121214,000000,9.12772,9.25862,9.08022,9.16447,5376070.3840835,0
+KGC.US,D,20121217,000000,9.13623,9.20114,9.07073,9.1462,4996581.606655,0
+KGC.US,D,20121218,000000,9.1462,9.16447,8.90171,8.95812,6866796.617788,0
+KGC.US,D,20121219,000000,8.86427,8.94853,8.78909,8.86427,5810699.2210032,0
+KGC.US,D,20121220,000000,8.75166,8.83611,8.57334,8.81734,5534887.4220265,0
+KGC.US,D,20121221,000000,8.7798,8.98608,8.73279,8.79858,10257680.624278,0
+KGC.US,D,20121224,000000,8.82663,8.89242,8.77033,8.87356,2192036.0202785,0
+KGC.US,D,20121226,000000,8.91109,8.94853,8.77033,8.88294,3643577.1414869,0
+KGC.US,D,20121227,000000,8.82663,9.07073,8.82663,8.94853,10070246.567537,0
+KGC.US,D,20121228,000000,8.93935,9.05166,8.83611,8.83611,5414129.2289227,0
+KGC.US,D,20121231,000000,8.85488,9.1462,8.83611,9.11804,6451366.5014688,0
+KGC.US,D,20130102,000000,9.34259,9.37093,9.21082,9.24885,6859107.1046403,0
+KGC.US,D,20130103,000000,9.22049,9.26829,8.78909,8.83611,8112496.7247488,0
+KGC.US,D,20130104,000000,8.69534,8.83611,8.62966,8.81734,8066022.0724513,0
+KGC.US,D,20130107,000000,8.76104,8.85488,8.7237,8.75166,3850339.8334445,0
+KGC.US,D,20130108,000000,8.7798,8.92986,8.67647,8.90171,6074922.0224476,0
+KGC.US,D,20130109,000000,8.8453,8.91109,8.71411,8.75166,5426845.5170613,0
+KGC.US,D,20130110,000000,8.86427,8.93935,8.81734,8.89242,8615317.4368109,0
+KGC.US,D,20130111,000000,8.88294,8.92057,8.7798,8.85488,6302240.8893022,0
+KGC.US,D,20130114,000000,8.88294,8.95812,8.83611,8.85488,4891831.5539327,0
+KGC.US,D,20130115,000000,8.91109,9.16447,8.85488,9.0897,14248644.334653,0
+KGC.US,D,20130116,000000,9.024,9.08022,8.93935,9.024,6360192.0146613,0
+KGC.US,D,20130117,000000,8.98608,9.0897,8.86427,8.90171,10758260.053474,0
+KGC.US,D,20130118,000000,8.88294,8.97679,8.85488,8.93935,5927276.6185456,0
+KGC.US,D,20130122,000000,8.95812,9.28579,8.89242,9.25862,11956133.168589,0
+KGC.US,D,20130123,000000,9.20114,9.29567,8.88294,8.90171,9087212.3325261,0
+KGC.US,D,20130124,000000,8.82663,8.85488,8.41391,8.42339,11415743.604611,0
+KGC.US,D,20130125,000000,8.33892,8.39514,7.94486,8.00127,17878485.307117,0
+KGC.US,D,20130128,000000,7.97312,8.02943,7.69159,7.78553,11568094.577287,0
+KGC.US,D,20130129,000000,7.89805,8.03882,7.8605,7.93557,15616898.934451,0
+KGC.US,D,20130130,000000,8.02943,8.11379,7.8042,7.84173,11904096.738589,0
+KGC.US,D,20130131,000000,7.83235,7.84173,7.57925,7.71973,13570471.625155,0
+KGC.US,D,20130201,000000,7.81367,7.86979,7.62598,7.79491,10914460.385998,0
+KGC.US,D,20130204,000000,7.71045,7.83235,7.6823,7.72912,7711652.8486814,0
+KGC.US,D,20130205,000000,7.78553,7.83235,7.65424,7.71045,4763404.3066762,0
+KGC.US,D,20130206,000000,7.71973,7.77604,7.69159,7.72912,5718976.4331384,0
+KGC.US,D,20130207,000000,7.6823,7.86979,7.6167,7.75737,8573722.2547426,0
+KGC.US,D,20130208,000000,7.8042,7.8042,7.63547,7.64476,5279563.2603146,0
+KGC.US,D,20130211,000000,7.57925,7.6167,7.47593,7.48531,7324951.2526813,0
+KGC.US,D,20130212,000000,7.48531,7.56977,7.41962,7.4947,6272025.0000706,0
+KGC.US,D,20130213,000000,7.4947,7.53214,7.39137,7.40095,7080397.7287148,0
+KGC.US,D,20130214,000000,7.48531,7.9262,7.47593,7.81367,13614169.991874,0
+KGC.US,D,20130215,000000,7.71045,7.81367,7.43849,7.4947,14066613.498405,0
+KGC.US,D,20130219,000000,7.47593,7.57925,7.34454,7.45715,7305994.9711676,0
+KGC.US,D,20130220,000000,7.33526,7.35393,6.9413,6.99751,16810982.020802,0
+KGC.US,D,20130221,000000,7.02576,7.24141,7.01628,7.11961,8641532.5696342,0
+KGC.US,D,20130222,000000,7.11961,7.20388,7.05382,7.20388,6296837.6688093,0
+KGC.US,D,20130225,000000,7.26018,7.41023,7.26018,7.36331,11448512.776376,0
+KGC.US,D,20130226,000000,7.38209,7.47593,7.22263,7.43849,11803243.101403,0
+KGC.US,D,20130227,000000,7.40095,7.45715,7.34454,7.40095,7662474.5402378,0
+KGC.US,D,20130228,000000,7.36331,7.38209,7.11002,7.14747,11566983.653876,0
+KGC.US,D,20130301,000000,7.20388,7.25079,7.11961,7.1946,11544174.943666,0
+KGC.US,D,20130304,000000,7.08206,7.18501,7.01628,7.0633,12615699.445383,0
+KGC.US,D,20130305,000000,7.12879,7.20388,7.0633,7.07249,9714241.6471434,0
+KGC.US,D,20130306,000000,7.05382,7.38209,7.03495,7.3727,18981629.185101,0
+KGC.US,D,20130307,000000,7.38209,7.48531,7.28824,7.31649,9624621.0209811,0
+KGC.US,D,20130308,000000,7.31649,7.54163,7.25079,7.42901,10642770.051498,0
+KGC.US,D,20130311,000000,7.45715,7.45715,7.26018,7.27905,6057127.8118314,0
+KGC.US,D,20130312,000000,7.38209,7.57925,7.3727,7.48531,6026879.1882084,0
+KGC.US,D,20130313,000000,7.50408,7.53214,7.25079,7.26018,9716652.7396655,0
+KGC.US,D,20130314,000000,7.23202,7.4947,7.22263,7.44778,6992137.6256983,0
+KGC.US,D,20130315,000000,7.45715,7.55101,7.39137,7.41962,5427376.4279731,0
+KGC.US,D,20130318,000000,7.5603,7.6167,7.39137,7.48531,8662987.9173472,0
+KGC.US,D,20130319,000000,7.52324,7.64641,7.47583,7.56108,7165487.7105068,0
+KGC.US,D,20130320,000000,7.5422,7.5991,7.46644,7.4948,6060532.1885449,0
+KGC.US,D,20130321,000000,7.57056,7.73166,7.53262,7.68435,7346837.262232,0
+KGC.US,D,20130322,000000,7.62745,7.74115,7.56108,7.70322,6909573.3067986,0
+KGC.US,D,20130325,000000,7.64641,7.66529,7.42842,7.4948,6298439.6080922,0
+KGC.US,D,20130326,000000,7.4948,7.4948,7.39049,7.45687,5085849.3151591,0
+KGC.US,D,20130327,000000,7.44738,7.57056,7.40007,7.55169,5515450.354138,0
+KGC.US,D,20130328,000000,7.51377,7.56108,7.43801,7.51377,3970597.8041285,0
+KGC.US,D,20130401,000000,7.51377,7.53262,7.39049,7.44738,4485759.3817767,0
+KGC.US,D,20130402,000000,7.3811,7.40007,7.06819,7.10622,9604833.0813341,0
+KGC.US,D,20130403,000000,7.05899,7.12508,6.58527,6.67991,19337431.561446,0
+KGC.US,D,20130404,000000,6.6231,6.88841,6.53775,6.77462,14486740.9999,0
+KGC.US,D,20130405,000000,6.8979,6.97366,6.59466,6.69886,14075802.655862,0
+KGC.US,D,20130408,000000,6.67991,6.72741,6.59466,6.65155,8857483.3960992,0
+KGC.US,D,20130409,000000,6.68948,6.93572,6.64206,6.87883,10495606.45692,0
+KGC.US,D,20130410,000000,6.82204,6.82204,6.61362,6.66093,11348598.207045,0
+KGC.US,D,20130411,000000,6.65155,6.71783,6.4052,6.44304,12538959.802267,0
+KGC.US,D,20130412,000000,6.32935,6.32935,5.94086,5.98827,24628974.586092,0
+KGC.US,D,20130415,000000,5.52403,5.60927,5.09751,5.15431,29583032.17232,0
+KGC.US,D,20130416,000000,5.39136,5.41992,4.99331,5.12596,24613398.130498,0
+KGC.US,D,20130417,000000,5.13545,5.13545,4.70922,4.73757,21724513.407435,0
+KGC.US,D,20130418,000000,4.85126,5.07856,4.76603,5.00279,20319004.001289,0
+KGC.US,D,20130419,000000,5.14502,5.23975,4.96486,5.0502,17940182.4744,0
+KGC.US,D,20130422,000000,5.08822,5.24923,5.07856,5.2112,15685499.989486,0
+KGC.US,D,20130423,000000,5.16398,5.19224,5.02175,5.11648,12986240.481491,0
+KGC.US,D,20130424,000000,5.23017,5.41013,5.16398,5.36303,11420872.674574,0
+KGC.US,D,20130425,000000,5.46703,5.54289,5.32508,5.36303,16184276.98125,0
+KGC.US,D,20130426,000000,5.38198,5.41992,5.10709,5.20191,14521819.992167,0
+KGC.US,D,20130429,000000,5.20191,5.31551,5.02175,5.15431,14957025.772736,0
+KGC.US,D,20130430,000000,5.07856,5.15431,4.96486,5.15431,23225570.410499,0
+KGC.US,D,20130501,000000,5.04061,5.17337,4.98392,5.08822,17560665.05438,0
+KGC.US,D,20130502,000000,5.13545,5.19224,5.0502,5.06927,12944132.801607,0
+KGC.US,D,20130503,000000,5.08822,5.15431,5.02175,5.06927,12328692.484522,0
+KGC.US,D,20130506,000000,5.09751,5.09751,5.03133,5.04061,7657436.5127998,0
+KGC.US,D,20130507,000000,4.98392,5.05968,4.94599,5.00279,16509997.47478,0
+KGC.US,D,20130508,000000,5.15431,5.42911,5.11648,5.30603,20296232.117269,0
+KGC.US,D,20130509,000000,5.268,5.59021,5.19224,5.29655,15002506.117893,0
+KGC.US,D,20130510,000000,5.14502,5.22079,5.05968,5.19224,13541334.947891,0
+KGC.US,D,20130513,000000,5.14502,5.15431,5.04061,5.0502,6621886.0843644,0
+KGC.US,D,20130514,000000,5.02175,5.18285,5.00279,5.05968,9733653.1412884,0
+KGC.US,D,20130515,000000,4.99331,5.07856,4.97434,5.00279,22163898.960616,0
+KGC.US,D,20130516,000000,4.92712,5.18285,4.90807,5.13545,18191156.030896,0
+KGC.US,D,20130517,000000,5.03133,5.10709,4.97434,4.98392,20175857.530315,0
+KGC.US,D,20130520,000000,5.00279,5.43879,4.97434,5.37231,14586741.497009,0
+KGC.US,D,20130521,000000,5.15431,5.32508,5.05968,5.19224,13616154.514359,0
+KGC.US,D,20130522,000000,5.27768,5.66607,5.268,5.38198,18471160.90083,0
+KGC.US,D,20130523,000000,5.55237,5.66607,5.51454,5.54289,13362112.108662,0
+KGC.US,D,20130524,000000,5.50487,5.59021,5.43879,5.49568,9879256.7375222,0
+KGC.US,D,20130528,000000,5.52403,5.52403,5.268,5.35344,10295992.137701,0
+KGC.US,D,20130529,000000,5.39136,5.55237,5.35344,5.55237,8950810.1691462,0
+KGC.US,D,20130530,000000,5.67565,6.06413,5.65668,6.03559,17818744.019725,0
+KGC.US,D,20130531,000000,5.95034,6.083,5.83666,6.07351,13687253.612644,0
+KGC.US,D,20130603,000000,6.14927,6.30089,6.11134,6.244,16531504.99293,0
+KGC.US,D,20130604,000000,6.1399,6.17772,6.01662,6.10206,7713868.5578045,0
+KGC.US,D,20130605,000000,6.14927,6.30089,6.083,6.16814,9243910.8415707,0
+KGC.US,D,20130606,000000,6.15876,6.28203,6.09238,6.23461,11842789.315155,0
+KGC.US,D,20130607,000000,6.083,6.14927,5.84613,5.94086,10413690.688152,0
+KGC.US,D,20130610,000000,5.89345,6.10206,5.82717,5.98827,7499381.5724085,0
+KGC.US,D,20130611,000000,5.57134,5.78924,5.51454,5.62813,15755542.380697,0
+KGC.US,D,20130612,000000,5.50487,5.73235,5.46703,5.57134,10863458.158179,0
+KGC.US,D,20130613,000000,5.46703,5.71348,5.44808,5.6946,9448149.9165355,0
+KGC.US,D,20130614,000000,5.72296,5.74192,5.50487,5.51454,7567442.5099849,0
+KGC.US,D,20130617,000000,5.5335,5.72296,5.50487,5.56186,7512474.306049,0
+KGC.US,D,20130618,000000,5.51454,5.59021,5.39136,5.46703,7783212.2743469,0
+KGC.US,D,20130619,000000,5.46703,5.51454,5.2112,5.22079,11538816.732961,0
+KGC.US,D,20130620,000000,4.83231,4.99331,4.69016,4.78499,42450394.642319,0
+KGC.US,D,20130621,000000,4.7754,4.87023,4.60483,4.76603,16654930.01599,0
+KGC.US,D,20130624,000000,4.69016,4.73757,4.57637,4.6144,20736330.666414,0
+KGC.US,D,20130625,000000,4.60483,4.68058,4.54802,4.56698,8640384.8200332,0
+KGC.US,D,20130626,000000,4.42495,4.4533,4.2922,4.32063,17902131.813159,0
+KGC.US,D,20130627,000000,4.41537,4.49122,4.30178,4.3964,12556060.452964,0
+KGC.US,D,20130628,000000,4.33012,4.87961,4.30178,4.83231,22098497.692346,0
+KGC.US,D,20130701,000000,4.93641,5.01237,4.73757,4.83231,9466655.0772166,0
+KGC.US,D,20130702,000000,4.79436,4.85126,4.58586,4.64275,11259362.209984,0
+KGC.US,D,20130703,000000,4.69016,4.80385,4.66162,4.79436,6092788.862495,0
+KGC.US,D,20130705,000000,4.6144,4.63336,4.38701,4.50061,12118980.628483,0
+KGC.US,D,20130708,000000,4.54802,4.56698,4.34909,4.35838,8752778.3531652,0
+KGC.US,D,20130709,000000,4.48185,4.48185,4.31117,4.34909,11870008.984617,0
+KGC.US,D,20130710,000000,4.36796,4.49122,4.31117,4.37754,13068565.430154,0
+KGC.US,D,20130711,000000,4.65233,4.69016,4.54802,4.69016,10198277.933247,0
+KGC.US,D,20130712,000000,4.66162,4.68058,4.54802,4.59544,5413052.0628532,0
+KGC.US,D,20130715,000000,4.58586,4.65233,4.53855,4.53855,6330957.1342244,0
+KGC.US,D,20130716,000000,4.57637,4.84179,4.53855,4.83231,11007271.592379,0
+KGC.US,D,20130717,000000,4.89858,5.05968,4.69016,4.69964,9505346.1049912,0
+KGC.US,D,20130718,000000,4.7281,4.79436,4.6144,4.65233,5814080.0698727,0
+KGC.US,D,20130719,000000,4.70922,4.90807,4.65233,4.87023,7884229.5834914,0
+KGC.US,D,20130722,000000,5.10709,5.32508,5.04061,5.27768,16387023.572554,0
+KGC.US,D,20130723,000000,5.23975,5.40085,5.16398,5.37231,14887228.889461,0
+KGC.US,D,20130724,000000,5.31551,5.33447,4.97434,5.07856,12715649.817955,0
+KGC.US,D,20130725,000000,5.04061,5.22079,5.03133,5.08822,12412758.493631,0
+KGC.US,D,20130726,000000,5.03133,5.19224,4.97434,5.18285,7524876.5486193,0
+KGC.US,D,20130729,000000,5.13545,5.20191,5.07856,5.07856,6266359.9044459,0
+KGC.US,D,20130730,000000,5.07856,5.10709,4.89858,4.98392,9276211.5023594,0
+KGC.US,D,20130731,000000,5.01237,5.13545,4.87023,4.95548,13086460.912794,0
+KGC.US,D,20130801,000000,5.01237,5.03133,4.74706,4.85126,16860490.74201,0
+KGC.US,D,20130802,000000,4.89858,4.98392,4.81333,4.83231,10466316.337198,0
+KGC.US,D,20130805,000000,4.85126,4.91754,4.83231,4.83231,6195911.4021912,0
+KGC.US,D,20130806,000000,4.85126,4.85126,4.69016,4.69964,15087629.857025,0
+KGC.US,D,20130807,000000,4.67129,4.79436,4.64275,4.67129,8696986.6746937,0
+KGC.US,D,20130808,000000,4.73757,4.97434,4.71851,4.95548,18856916.268326,0
+KGC.US,D,20130809,000000,4.92712,5.06927,4.87023,4.96486,18906416.805937,0
+KGC.US,D,20130812,000000,5.15431,5.36303,5.15431,5.27768,13819152.751296,0
+KGC.US,D,20130813,000000,5.27768,5.30603,5.06927,5.10709,10498131.096863,0
+KGC.US,D,20130814,000000,5.14502,5.51454,5.12596,5.47671,16033349.954604,0
+KGC.US,D,20130815,000000,5.43879,5.78924,5.36303,5.74192,18012110.16197,0
+KGC.US,D,20130816,000000,5.81778,5.90293,5.55237,5.60927,17630295.196848,0
+KGC.US,D,20130819,000000,5.6946,5.6946,5.38198,5.41013,13817665.382383,0
+KGC.US,D,20130820,000000,5.42911,5.6471,5.40085,5.59979,16951876.979412,0
+KGC.US,D,20130821,000000,5.54289,5.54289,5.23975,5.25872,15973017.402264,0
+KGC.US,D,20130822,000000,5.36303,5.57134,5.27768,5.37231,13041635.255466,0
+KGC.US,D,20130823,000000,5.37231,5.59979,5.32508,5.5335,11656704.529112,0
+KGC.US,D,20130826,000000,5.58082,5.68503,5.45774,5.59021,12269073.951096,0
+KGC.US,D,20130827,000000,5.74192,5.79881,5.32508,5.34406,20838971.396786,0
+KGC.US,D,20130828,000000,5.37231,5.49568,5.16398,5.2112,18652527.842702,0
+KGC.US,D,20130829,000000,5.20191,5.28696,5.00279,5.22079,18925910.13606,0
+KGC.US,D,20130830,000000,5.10709,5.32508,5.0502,5.2112,12994470.112099,0
+KGC.US,D,20130903,000000,5.32508,5.36303,5.20191,5.27768,10552438.475271,0
+KGC.US,D,20130904,000000,5.20191,5.32508,5.16398,5.30603,8318139.2867481,0
+KGC.US,D,20130905,000000,5.23017,5.27768,5.13545,5.15431,10081546.070295,0
+KGC.US,D,20130906,000000,5.27768,5.32508,5.20191,5.24923,8871429.2698176,0
+KGC.US,D,20130909,000000,5.25872,5.29655,5.16398,5.2112,7396667.1896559,0
+KGC.US,D,20130910,000000,5.11648,5.15431,5.06927,5.06927,11067647.108606,0
+KGC.US,D,20130911,000000,5.09751,5.14502,4.99331,5.14502,10218943.563766,0
+KGC.US,D,20130912,000000,4.93641,5.04061,4.84179,4.84179,11395133.213377,0
+KGC.US,D,20130913,000000,4.78499,4.92712,4.78499,4.90807,9523277.3908718,0
+KGC.US,D,20130916,000000,4.94599,5.0502,4.90807,4.91754,11913074.145452,0
+KGC.US,D,20130917,000000,4.93641,4.99331,4.8892,4.98392,7804487.5829067,0
+KGC.US,D,20130918,000000,4.93641,5.4859,4.90807,5.41013,22943049.084219,0
+KGC.US,D,20130919,000000,5.44808,5.47671,5.16398,5.25872,15753649.923689,0
+KGC.US,D,20130920,000000,5.17337,5.18285,4.87961,4.91754,22422521.112269,0
+KGC.US,D,20130923,000000,4.87023,5.00279,4.81333,4.84179,15391577.888425,0
+KGC.US,D,20130924,000000,4.79436,4.84179,4.71851,4.71851,19499887.231593,0
+KGC.US,D,20130925,000000,4.76603,4.94599,4.73757,4.83231,11987880.413572,0
+KGC.US,D,20130926,000000,4.81333,4.87023,4.69964,4.75644,7759141.2441651,0
+KGC.US,D,20130927,000000,4.83231,4.87961,4.68058,4.7281,6454259.4033155,0
+KGC.US,D,20130930,000000,4.67129,4.79436,4.65233,4.78499,9943327.1481878,0
+KGC.US,D,20131001,000000,4.68058,4.70922,4.6144,4.67129,13582685.644973,0
+KGC.US,D,20131002,000000,4.70922,4.75644,4.6144,4.6144,12840191.902124,0
+KGC.US,D,20131003,000000,4.62388,4.69016,4.56698,4.58586,10131818.934953,0
+KGC.US,D,20131004,000000,4.58586,4.6144,4.48185,4.5575,8878087.6496336,0
+KGC.US,D,20131007,000000,4.58586,4.65233,4.57637,4.65233,5763566.8120268,0
+KGC.US,D,20131008,000000,4.65233,4.7281,4.49122,4.52906,9287336.0807126,0
+KGC.US,D,20131009,000000,4.51009,4.58586,4.40598,4.51968,13905823.190426,0
+KGC.US,D,20131010,000000,4.48185,4.56698,4.41537,4.46287,7797689.058977,0
+KGC.US,D,20131011,000000,4.38701,4.44391,4.33012,4.40598,12527809.65017,0
+KGC.US,D,20131014,000000,4.4533,4.47216,4.34909,4.38701,5105897.0840386,0
+KGC.US,D,20131015,000000,4.34909,4.5575,4.34909,4.54802,10091236.473121,0
+KGC.US,D,20131016,000000,4.52906,4.57637,4.43433,4.4533,5930709.6378517,0
+KGC.US,D,20131017,000000,4.6144,4.69964,4.57637,4.62388,11728761.108349,0
+KGC.US,D,20131018,000000,4.62388,4.69964,4.59544,4.60483,6563592.2708445,0
+KGC.US,D,20131021,000000,4.64275,4.7754,4.60483,4.7754,6102169.3115523,0
+KGC.US,D,20131022,000000,4.84179,4.97434,4.82272,4.92712,12406201.385839,0
+KGC.US,D,20131023,000000,4.90807,4.96486,4.70922,4.70922,12369598.19847,0
+KGC.US,D,20131024,000000,4.7754,4.87023,4.74706,4.87023,12589221.414478,0
+KGC.US,D,20131025,000000,4.84179,4.96486,4.78499,4.90807,7600299.6554286,0
+KGC.US,D,20131028,000000,4.93641,5.06927,4.86064,5.00279,10992031.687248,0
+KGC.US,D,20131029,000000,5.01237,5.07856,4.87961,4.87961,9409321.8134966,0
+KGC.US,D,20131030,000000,4.98392,5.06927,4.81333,5.0502,15127557.631028,0
+KGC.US,D,20131031,000000,4.91754,4.95548,4.78499,4.80385,11102819.189298,0
+KGC.US,D,20131101,000000,4.73757,4.76603,4.49122,4.56698,15100135.417519,0
+KGC.US,D,20131104,000000,4.59544,4.7754,4.56698,4.74706,9493180.1638092,0
+KGC.US,D,20131105,000000,4.7281,4.78499,4.62388,4.66162,7168859.3528287,0
+KGC.US,D,20131106,000000,4.74706,4.80385,4.71851,4.78499,6500849.6489331,0
+KGC.US,D,20131107,000000,4.69016,4.78499,4.6144,4.63336,8996987.1430714,0
+KGC.US,D,20131108,000000,4.57637,4.67129,4.51009,4.67129,9250687.883556,0
+KGC.US,D,20131111,000000,4.62388,4.69016,4.5575,4.68058,6933144.1145606,0
+KGC.US,D,20131112,000000,4.62388,4.69964,4.6144,4.64275,6404247.3908389,0
+KGC.US,D,20131113,000000,4.67129,4.71851,4.63336,4.71851,6079622.4764736,0
+KGC.US,D,20131114,000000,4.83231,4.90807,4.78499,4.8892,14122899.261599,0
+KGC.US,D,20131115,000000,4.90807,4.93641,4.82272,4.83231,7779487.7143668,0
+KGC.US,D,20131118,000000,4.82272,4.83231,4.6144,4.66162,9340167.3426549,0
+KGC.US,D,20131119,000000,4.63336,4.71851,4.63336,4.69016,5202258.9489452,0
+KGC.US,D,20131120,000000,4.62388,4.73757,4.42495,4.50061,12330293.400855,0
+KGC.US,D,20131121,000000,4.4533,4.48185,4.35838,4.42495,12580822.997165,0
+KGC.US,D,20131122,000000,4.44391,4.51968,4.40598,4.43433,6609850.0577987,0
+KGC.US,D,20131125,000000,4.37754,4.50061,4.31117,4.46287,10326590.610133,0
+KGC.US,D,20131126,000000,4.43433,4.49122,4.36796,4.3964,7524078.6478272,0
+KGC.US,D,20131127,000000,4.44391,4.48185,4.35838,4.40598,5700296.3480529,0
+KGC.US,D,20131129,000000,4.48185,4.52906,4.44391,4.46287,4345010.7049787,0
+KGC.US,D,20131202,000000,4.37754,4.41537,4.27333,4.28271,8984584.9005011,0
+KGC.US,D,20131203,000000,4.2922,4.33012,4.2354,4.27333,9773485.7809658,0
+KGC.US,D,20131204,000000,4.31117,4.46287,4.26384,4.37754,11744979.976374,0
+KGC.US,D,20131205,000000,4.2922,4.43433,4.26384,4.32063,7696265.6387884,0
+KGC.US,D,20131206,000000,4.3964,4.4533,4.2922,4.30178,6143945.5557235,0
+KGC.US,D,20131209,000000,4.32063,4.37754,4.31117,4.33961,9679800.975512,0
+KGC.US,D,20131210,000000,4.46287,4.59544,4.4533,4.58586,11736025.074407,0
+KGC.US,D,20131211,000000,4.56698,4.62388,4.33961,4.35838,11224918.469503,0
+KGC.US,D,20131212,000000,4.25427,4.40598,4.24488,4.35838,9297472.4896229,0
+KGC.US,D,20131213,000000,4.3964,4.4533,4.33012,4.34909,6297942.4545216,0
+KGC.US,D,20131216,000000,4.36796,4.40598,4.33012,4.38701,11116463.292844,0
+KGC.US,D,20131217,000000,4.33961,4.3964,4.30178,4.35838,6115552.5629172,0
+KGC.US,D,20131218,000000,4.32063,4.43433,4.22582,4.26384,14133277.086645,0
+KGC.US,D,20131219,000000,4.19746,4.21644,4.15963,4.1785,14936012.339308,0
+KGC.US,D,20131220,000000,4.18799,4.20695,4.01749,4.05533,24978136.995718,0
+KGC.US,D,20131223,000000,4.06472,4.10264,4.04575,4.0743,13619724.608927,0
+KGC.US,D,20131224,000000,4.0743,4.16902,4.06472,4.15006,7712872.2047639,0
+KGC.US,D,20131226,000000,4.19746,4.2354,4.04575,4.1312,7480386.4188049,0
+KGC.US,D,20131227,000000,4.16902,4.18799,4.11213,4.16902,16208745.938879,0
+KGC.US,D,20131230,000000,4.14057,4.15963,4.04575,4.05533,11826083.523055,0
+KGC.US,D,20131231,000000,4.01749,4.15006,4.00783,4.15006,17114037.017084,0
+KGC.US,D,20140102,000000,4.21644,4.2922,4.20695,4.24488,13074307.247009,0
+KGC.US,D,20140103,000000,4.28271,4.37754,4.26384,4.27333,11701533.255288,0
+KGC.US,D,20140106,000000,4.31117,4.38701,4.30178,4.35838,7290294.738656,0
+KGC.US,D,20140107,000000,4.31117,4.34909,4.26384,4.34909,6521772.0398348,0
+KGC.US,D,20140108,000000,4.27333,4.34909,4.24488,4.31117,9167641.7553318,0
+KGC.US,D,20140109,000000,4.28271,4.28271,4.1785,4.20695,10889540.307537,0
+KGC.US,D,20140110,000000,4.25427,4.2922,4.21644,4.26384,12081169.337479,0
+KGC.US,D,20140113,000000,4.2922,4.33961,4.21644,4.33961,16277463.610185,0
+KGC.US,D,20140114,000000,4.28271,4.40598,4.22582,4.22582,9836436.061673,0
+KGC.US,D,20140115,000000,4.19746,4.30178,4.18799,4.26384,7154856.1939253,0
+KGC.US,D,20140116,000000,4.32063,4.33012,4.24488,4.30178,6014297.9294347,0
+KGC.US,D,20140117,000000,4.34909,4.57637,4.33012,4.49122,14190480.43575,0
+KGC.US,D,20140121,000000,4.48185,4.60483,4.41537,4.54802,9798140.9154454,0
+KGC.US,D,20140122,000000,4.5575,4.56698,4.34909,4.38701,10767877.826869,0
+KGC.US,D,20140123,000000,4.4533,4.53855,4.43433,4.48185,9904713.864593,0
+KGC.US,D,20140124,000000,4.54802,4.5575,4.32063,4.40598,12780043.480737,0
+KGC.US,D,20140127,000000,4.34909,4.36796,4.25427,4.25427,9845540.3143022,0
+KGC.US,D,20140128,000000,4.2922,4.35838,4.24488,4.33961,6984474.7092437,0
+KGC.US,D,20140129,000000,4.41537,4.43433,4.30178,4.42495,7880104.0272156,0
+KGC.US,D,20140130,000000,4.31117,4.40598,4.28271,4.35838,8821454.0835315,0
+KGC.US,D,20140131,000000,4.36796,4.42495,4.27333,4.33961,8230587.0649474,0
+KGC.US,D,20140203,000000,4.40598,4.42495,4.31117,4.32063,9456237.3571294,0
+KGC.US,D,20140204,000000,4.30178,4.37754,4.27333,4.36796,7427253.3866911,0
+KGC.US,D,20140205,000000,4.41537,4.4533,4.33012,4.33012,8101662.6641202,0
+KGC.US,D,20140206,000000,4.34909,4.37754,4.27333,4.33961,4894227.3022089,0
+KGC.US,D,20140207,000000,4.37754,4.62388,4.36796,4.56698,10253805.690687,0
+KGC.US,D,20140210,000000,4.64275,4.84179,4.63336,4.82272,16833998.389809,0
+KGC.US,D,20140211,000000,4.85126,5.11648,4.84179,5.08822,18412102.94386,0
+KGC.US,D,20140212,000000,5.13545,5.15431,4.85126,4.87961,15439707.673392,0
+KGC.US,D,20140213,000000,4.74706,4.93641,4.64275,4.87961,23911294.534931,0
+KGC.US,D,20140214,000000,5.03133,5.05968,4.87961,4.94599,16716984.19273,0
+KGC.US,D,20140218,000000,5.01237,5.02175,4.82272,4.89858,9185842.0769922,0
+KGC.US,D,20140219,000000,4.83231,4.93641,4.70922,4.74706,11367990.265146,0
+KGC.US,D,20140220,000000,4.76603,5.04061,4.73757,5.00279,16400713.708838,0
+KGC.US,D,20140221,000000,5.01237,5.08822,4.92712,4.96486,8969294.8708327,0
+KGC.US,D,20140224,000000,5.03133,5.09751,4.99331,4.99331,7268664.4665388,0
+KGC.US,D,20140225,000000,4.98392,5.06927,4.90807,4.91754,9588404.5086122,0
+KGC.US,D,20140226,000000,4.87961,4.96486,4.84179,4.87961,8405054.210865,0
+KGC.US,D,20140227,000000,4.89858,4.99331,4.83231,4.89858,7400085.8876657,0
+KGC.US,D,20140228,000000,4.95548,4.99331,4.8892,4.94599,7757075.9086529,0
+KGC.US,D,20140303,000000,5.07856,5.11648,4.8892,4.91754,11234669.226363,0
+KGC.US,D,20140304,000000,4.87023,4.92712,4.82272,4.87961,8532232.4364968,0
+KGC.US,D,20140305,000000,4.87961,4.91754,4.7754,4.79436,11360840.869457,0
+KGC.US,D,20140306,000000,4.78499,4.83231,4.67129,4.7281,17607426.132603,0
+KGC.US,D,20140307,000000,4.64275,4.71851,4.59544,4.63336,10623392.314694,0
+KGC.US,D,20140310,000000,4.64275,4.73757,4.6144,4.66162,7568448.069573,0
+KGC.US,D,20140311,000000,4.70922,4.73757,4.57637,4.6144,10361467.058351,0
+KGC.US,D,20140312,000000,4.69016,4.7281,4.64275,4.69016,8297805.0919434,0
+KGC.US,D,20140313,000000,4.69964,4.95548,4.67129,4.95548,13839169.831683,0
+KGC.US,D,20140314,000000,5.00279,5.02175,4.87023,4.89858,10872040.706445,0
+KGC.US,D,20140317,000000,4.89858,4.89858,4.67129,4.68058,9631141.3025832,0
+KGC.US,D,20140318,000000,4.60483,4.74706,4.57637,4.69964,10424992.236809,0
+KGC.US,D,20140319,000000,4.62388,4.68058,4.52906,4.54802,15914747.116588,0
+KGC.US,D,20140320,000000,4.50061,4.65233,4.49122,4.54802,11212286.063242,0
+KGC.US,D,20140321,000000,4.60483,4.64275,4.51009,4.54802,24408667.016712,0
+KGC.US,D,20140324,000000,4.47216,4.50061,4.27333,4.32063,13500313.640623,0
+KGC.US,D,20140325,000000,4.33961,4.37754,4.22582,4.25427,16219540.104468,0
+KGC.US,D,20140326,000000,4.28271,4.2922,3.97957,4.02688,18263713.8555,0
+KGC.US,D,20140327,000000,3.99854,4.08377,3.78991,3.84682,28119928.650273,0
+KGC.US,D,20140328,000000,3.9606,4.08377,3.87536,3.98896,22232717.903944,0
+KGC.US,D,20140331,000000,4.02688,4.02688,3.86568,3.92268,13985828.089093,0
+KGC.US,D,20140401,000000,3.99854,4.02688,3.87536,3.94174,14878929.698272,0
+KGC.US,D,20140402,000000,4.02688,4.14057,4.00783,4.04575,15948888.063948,0
+KGC.US,D,20140403,000000,4.03636,4.04575,3.95103,3.98896,12002301.958916,0
+KGC.US,D,20140404,000000,4.1312,4.15963,4.04575,4.0743,18758443.035169,0
+KGC.US,D,20140407,000000,4.0743,4.1312,3.96999,4.03636,11500696.511138,0
+KGC.US,D,20140408,000000,4.10264,4.11213,3.9606,4.00783,15660020.357522,0
+KGC.US,D,20140409,000000,3.99854,4.12161,3.96999,4.0743,9178858.3991609,0
+KGC.US,D,20140410,000000,4.0743,4.10264,3.9606,3.99854,11648672.327803,0
+KGC.US,D,20140411,000000,3.99854,4.02688,3.92268,3.9606,13768520.83128,0
+KGC.US,D,20140414,000000,4.00783,4.03636,3.90371,3.92268,9654726.4316416,0
+KGC.US,D,20140415,000000,3.85639,3.91319,3.80898,3.88475,10224595.361043,0
+KGC.US,D,20140416,000000,3.91319,3.94174,3.87536,3.90371,10973436.506991,0
+KGC.US,D,20140417,000000,3.90371,3.92268,3.82786,3.85639,6680070.4422628,0
+KGC.US,D,20140421,000000,3.85639,3.88475,3.77106,3.88475,8946987.4059918,0
+KGC.US,D,20140422,000000,3.86568,3.90371,3.83753,3.88475,9746096.3018482,0
+KGC.US,D,20140423,000000,3.89423,4.02688,3.88475,3.94174,9515861.005303,0
+KGC.US,D,20140424,000000,3.89423,3.97957,3.86568,3.87536,7980646.6876837,0
+KGC.US,D,20140425,000000,3.90371,3.9606,3.87536,3.9606,5826361.6043746,0
+KGC.US,D,20140428,000000,3.94174,3.9606,3.81847,3.82786,8524837.5328725,0
+KGC.US,D,20140429,000000,3.84682,3.95103,3.84682,3.90371,7416704.7290381,0
+KGC.US,D,20140430,000000,3.87536,3.90371,3.82786,3.84682,6360010.9525586,0
+KGC.US,D,20140501,000000,3.83753,3.89423,3.78063,3.84682,5552986.4716634,0
+KGC.US,D,20140502,000000,3.86568,3.94174,3.82786,3.90371,5308332.698623,0
+KGC.US,D,20140505,000000,3.95103,3.9606,3.86568,3.91319,6306655.9403526,0
+KGC.US,D,20140506,000000,3.91319,3.92268,3.83753,3.86568,3952021.036966,0
+KGC.US,D,20140507,000000,3.86568,3.87536,3.77106,3.78063,8334099.348492,0
+KGC.US,D,20140508,000000,3.81847,3.86568,3.76168,3.78063,6431048.6738597,0
+KGC.US,D,20140509,000000,3.78063,3.84682,3.77106,3.83753,5657669.0097034,0
+KGC.US,D,20140512,000000,3.88475,3.91319,3.83753,3.86568,6532776.933069,0
+KGC.US,D,20140513,000000,3.87536,3.90371,3.81847,3.83753,3999635.255267,0
+KGC.US,D,20140514,000000,3.87536,3.90371,3.80898,3.80898,7589994.4598122,0
+KGC.US,D,20140515,000000,3.78991,3.7996,3.74261,3.76168,7075649.1960512,0
+KGC.US,D,20140516,000000,3.76168,3.77106,3.71426,3.72374,7573884.0244575,0
+KGC.US,D,20140519,000000,3.78063,3.85639,3.72374,3.7996,10593422.956349,0
+KGC.US,D,20140520,000000,3.77106,3.7996,3.70469,3.77106,7451871.6949804,0
+KGC.US,D,20140521,000000,3.76168,3.77106,3.71426,3.75209,5775025.8949428,0
+KGC.US,D,20140522,000000,3.75209,3.80898,3.75209,3.77106,4231302.6814391,0
+KGC.US,D,20140523,000000,3.77106,3.78063,3.74261,3.75209,2828492.8396406,0
+KGC.US,D,20140527,000000,3.71426,3.72374,3.5817,3.61963,12940436.884219,0
+KGC.US,D,20140528,000000,3.60985,3.61963,3.48687,3.5342,13481036.152894,0
+KGC.US,D,20140529,000000,3.52481,3.60985,3.52481,3.5342,5710110.5277971,0
+KGC.US,D,20140530,000000,3.5342,3.5817,3.46792,3.5817,8696022.0330949,0
+KGC.US,D,20140602,000000,3.54377,3.60985,3.51523,3.57202,6929270.2039194,0
+KGC.US,D,20140603,000000,3.59109,3.64768,3.5342,3.60985,7509858.6235801,0
+KGC.US,D,20140604,000000,3.59109,3.61963,3.55315,3.59109,5735290.4354901,0
+KGC.US,D,20140605,000000,3.61963,3.71426,3.61963,3.67633,9226987.1611778,0
+KGC.US,D,20140606,000000,3.6954,3.72374,3.64768,3.68571,5546883.5535526,0
+KGC.US,D,20140609,000000,3.67633,3.73322,3.66674,3.66674,5136341.0910607,0
+KGC.US,D,20140610,000000,3.70469,3.77106,3.70469,3.77106,5084697.4737592,0
+KGC.US,D,20140611,000000,3.80898,3.83753,3.77106,3.81847,8066368.852411,0
+KGC.US,D,20140612,000000,3.84682,3.91319,3.82786,3.91319,7715187.1400111,0
+KGC.US,D,20140613,000000,3.92268,3.93206,3.83753,3.91319,6361056.4071863,0
+KGC.US,D,20140616,000000,3.93206,3.94174,3.87536,3.90371,7900202.9435818,0
+KGC.US,D,20140617,000000,3.86568,3.92268,3.80898,3.88475,5103593.4012385,0
+KGC.US,D,20140618,000000,3.89423,3.9606,3.86568,3.9606,7953480.2116079,0
+KGC.US,D,20140619,000000,4.02688,4.20695,4.00783,4.18799,19459911.378953,0
+KGC.US,D,20140620,000000,4.21644,4.21644,4.04575,4.12161,12660632.512432,0
+KGC.US,D,20140623,000000,4.12161,4.15963,4.06472,4.11213,5692106.6124855,0
+KGC.US,D,20140624,000000,4.14057,4.16902,3.95103,3.95103,12539282.031433,0
+KGC.US,D,20140625,000000,3.97957,4.02688,3.93206,3.93206,7239117.586433,0
+KGC.US,D,20140626,000000,3.92268,3.99854,3.91319,3.94174,8897233.1768481,0
+KGC.US,D,20140627,000000,3.98896,3.98896,3.7996,3.81847,13398240.647354,0
+KGC.US,D,20140630,000000,3.7996,3.95103,3.78063,3.92268,10902529.723255,0
+KGC.US,D,20140701,000000,3.93206,4.01749,3.91319,3.97957,10781676.395825,0
+KGC.US,D,20140702,000000,3.94174,4.0743,3.93206,4.06472,9513702.5813651,0
+KGC.US,D,20140703,000000,3.99854,4.02688,3.94174,4.02688,6947046.0014405,0
+KGC.US,D,20140707,000000,3.9606,3.99854,3.93206,3.93206,5620698.5833806,0
+KGC.US,D,20140708,000000,3.96999,4.02688,3.92268,3.99854,10381560.859969,0
+KGC.US,D,20140709,000000,4.02688,4.15963,3.96999,4.12161,12595758.063275,0
+KGC.US,D,20140710,000000,4.21644,4.2354,4.01749,4.04575,19121749.770762,0
+KGC.US,D,20140711,000000,4.04575,4.15006,4.03636,4.1312,8077665.2863193,0
+KGC.US,D,20140714,000000,4.01749,4.10264,3.98896,4.03636,7755021.8255879,0
+KGC.US,D,20140715,000000,4.05533,4.10264,3.89423,3.90371,11338319.608122,0
+KGC.US,D,20140716,000000,3.93206,3.99854,3.91319,3.9606,7778714.3643682,0
+KGC.US,D,20140717,000000,3.9606,4.01749,3.90371,3.99854,12683442.245593,0
+KGC.US,D,20140718,000000,3.96999,3.98896,3.89423,3.96999,9513909.2172113,0
+KGC.US,D,20140721,000000,3.97957,3.98896,3.91319,3.94174,5364824.0747122,0
+KGC.US,D,20140722,000000,3.93206,3.95103,3.87536,3.90371,7968446.9891605,0
+KGC.US,D,20140723,000000,3.90371,3.94174,3.85639,3.87536,5242866.9845206,0
+KGC.US,D,20140724,000000,3.84682,3.85639,3.78991,3.7996,7181750.5653717,0
+KGC.US,D,20140725,000000,3.80898,3.91319,3.78991,3.90371,8546408.4739052,0
+KGC.US,D,20140728,000000,3.89423,3.94174,3.86568,3.92268,4915094.453825,0
+KGC.US,D,20140729,000000,3.95103,3.9606,3.89423,3.90371,3834537.3059596,0
+KGC.US,D,20140730,000000,3.88475,3.93206,3.84682,3.84682,8482305.3288482,0
+KGC.US,D,20140731,000000,3.83753,3.85639,3.77106,3.78063,8348900.4081878,0
+KGC.US,D,20140801,000000,3.84682,3.86568,3.73322,3.77106,11267195.959044,0
+KGC.US,D,20140804,000000,3.75209,3.7996,3.65746,3.68571,9269775.1026355,0
+KGC.US,D,20140805,000000,3.70469,3.75209,3.62882,3.71426,10543908.097442,0
+KGC.US,D,20140806,000000,3.78063,3.87536,3.78063,3.82786,9863476.7149314,0
+KGC.US,D,20140807,000000,3.82786,3.82786,3.73322,3.76168,13607270.195922,0
+KGC.US,D,20140808,000000,3.76168,3.7996,3.66674,3.67633,10983672.142025,0
+KGC.US,D,20140811,000000,3.6954,3.75209,3.66674,3.72374,5955972.404473,0
+KGC.US,D,20140812,000000,3.75209,3.84682,3.74261,3.80898,9122358.8394738,0
+KGC.US,D,20140813,000000,3.83753,3.87536,3.7996,3.85639,6856674.5301739,0
+KGC.US,D,20140814,000000,3.85639,3.94174,3.82786,3.85639,9772239.8281901,0
+KGC.US,D,20140815,000000,3.80898,3.87536,3.78063,3.80898,7398751.9612131,0
+KGC.US,D,20140818,000000,3.80898,3.85639,3.78991,3.84682,4570451.4361224,0
+KGC.US,D,20140819,000000,3.82786,3.88475,3.80898,3.81847,5962611.3482441,0
+KGC.US,D,20140820,000000,3.83753,3.88475,3.80898,3.84682,5302330.029586,0
+KGC.US,D,20140821,000000,3.78991,3.81847,3.70469,3.74261,12376662.68933,0
+KGC.US,D,20140822,000000,3.74261,3.78063,3.70469,3.74261,5353718.932404,0
+KGC.US,D,20140825,000000,3.71426,3.73322,3.66674,3.66674,5607292.8271215,0
+KGC.US,D,20140826,000000,3.73322,3.75209,3.68571,3.75209,6130467.1700334,0
+KGC.US,D,20140827,000000,3.75209,3.78063,3.68571,3.73322,4101866.8057451,0
+KGC.US,D,20140828,000000,3.77106,3.78063,3.68571,3.6954,8621025.4963245,0
+KGC.US,D,20140829,000000,3.70469,3.75209,3.6954,3.73322,5562788.3760108,0
+KGC.US,D,20140902,000000,3.68571,3.71426,3.65746,3.65746,8828940.029682,0
+KGC.US,D,20140903,000000,3.67633,3.6954,3.59109,3.61963,13726822.331289,0
+KGC.US,D,20140904,000000,3.62882,3.67633,3.52481,3.5342,9249646.5207271,0
+KGC.US,D,20140905,000000,3.54377,3.5817,3.4774,3.5342,10174981.276014,0
+KGC.US,D,20140908,000000,3.51523,3.51523,3.42988,3.45834,9707732.6179883,0
+KGC.US,D,20140909,000000,3.45834,3.57202,3.43946,3.55315,14674421.587528,0
+KGC.US,D,20140910,000000,3.55315,3.59109,3.48687,3.49626,14780486.130658,0
+KGC.US,D,20140911,000000,3.4774,3.5817,3.46792,3.5342,10676899.746411,0
+KGC.US,D,20140912,000000,3.50584,3.55315,3.4774,3.50584,9950657.6059789,0
+KGC.US,D,20140915,000000,3.52481,3.5817,3.48687,3.54377,8293536.3227049,0
+KGC.US,D,20140916,000000,3.55315,3.6385,3.51523,3.57202,10450333.770559,0
+KGC.US,D,20140917,000000,3.5817,3.60057,3.48687,3.49626,10687003.42093,0
+KGC.US,D,20140918,000000,3.4774,3.52481,3.44895,3.44895,9128192.7218046,0
+KGC.US,D,20140919,000000,3.42988,3.43946,3.28795,3.35413,17956671.401156,0
+KGC.US,D,20140922,000000,3.31629,3.32567,3.21199,3.25001,13828833.947575,0
+KGC.US,D,20140923,000000,3.30681,3.36361,3.25949,3.30681,11485840.212156,0
+KGC.US,D,20140924,000000,3.28795,3.32567,3.25001,3.26898,10196049.948727,0
+KGC.US,D,20140925,000000,3.23115,3.29733,3.22157,3.26898,11047340.533445,0
+KGC.US,D,20140926,000000,3.25001,3.25949,3.19311,3.21199,11175985.668995,0
+KGC.US,D,20140929,000000,3.23115,3.24044,3.18354,3.19311,7506781.5907815,0
+KGC.US,D,20140930,000000,3.18354,3.18354,3.06037,3.12684,15605874.605171,0
+KGC.US,D,20141001,000000,3.14571,3.2026,3.08891,3.08891,12497278.692421,0
+KGC.US,D,20141002,000000,3.11726,3.15529,3.0415,3.14571,10613357.177808,0
+KGC.US,D,20141003,000000,3.0415,3.06994,2.96564,3.03201,21519159.31726,0
+KGC.US,D,20141006,000000,3.0415,3.08891,2.98471,3.06037,8982266.8964047,0
+KGC.US,D,20141007,000000,3.06994,3.07933,2.9372,2.95615,10416559.039205,0
+KGC.US,D,20141008,000000,2.98471,3.10778,2.8236,3.06037,21333008.039484,0
+KGC.US,D,20141009,000000,3.07933,3.07933,2.77619,2.8804,26186332.696596,0
+KGC.US,D,20141010,000000,2.87101,2.8804,2.73826,2.75723,18644599.982266,0
+KGC.US,D,20141013,000000,2.80453,2.91823,2.78557,2.81412,12824202.174838,0
+KGC.US,D,20141014,000000,2.84256,2.86144,2.77619,2.79525,11765316.217079,0
+KGC.US,D,20141015,000000,2.81412,2.86144,2.74764,2.77619,16246498.921747,0
+KGC.US,D,20141016,000000,2.74764,2.8236,2.72877,2.78557,8201225.3387434,0
+KGC.US,D,20141017,000000,2.79525,2.79525,2.71929,2.77619,12300708.671609,0
+KGC.US,D,20141020,000000,2.77619,2.79525,2.71929,2.79525,12244152.849687,0
+KGC.US,D,20141021,000000,2.83308,2.83308,2.70033,2.74764,17474164.424906,0
+KGC.US,D,20141022,000000,2.71929,2.71929,2.6057,2.63406,13474088.278303,0
+KGC.US,D,20141023,000000,2.56777,2.61509,2.52984,2.57725,18800865.783573,0
+KGC.US,D,20141024,000000,2.58673,2.59612,2.53942,2.56777,10291638.463635,0
+KGC.US,D,20141027,000000,2.54891,2.59612,2.53942,2.54891,11877432.530833,0
+KGC.US,D,20141028,000000,2.58673,2.6057,2.52036,2.59612,13649235.685794,0
+KGC.US,D,20141029,000000,2.55819,2.6057,2.48243,2.52036,16733004.608508,0
+KGC.US,D,20141030,000000,2.50139,2.50139,2.23618,2.35945,19832467.626035,0
+KGC.US,D,20141031,000000,2.20763,2.22661,1.96138,2.03715,40969168.542792,0
+KGC.US,D,20141103,000000,2.05611,2.15084,2.0086,2.10343,19506858.634027,0
+KGC.US,D,20141104,000000,2.13187,2.16033,1.96138,1.96138,17410887.823232,0
+KGC.US,D,20141105,000000,1.92346,2.06539,1.89511,1.89511,17763243.881927,0
+KGC.US,D,20141106,000000,1.97077,2.27401,1.97077,2.09405,27274109.82368,0
+KGC.US,D,20141107,000000,2.34978,2.39729,2.24557,2.36874,25088925.520718,0
+KGC.US,D,20141110,000000,2.3309,2.34978,2.17928,2.21732,13890029.869489,0
+KGC.US,D,20141111,000000,2.25504,2.34978,2.20763,2.29297,11765961.69836,0
+KGC.US,D,20141112,000000,2.30256,2.36874,2.23618,2.3309,12228025.024187,0
+KGC.US,D,20141113,000000,2.34978,2.43511,2.26453,2.38771,20283733.717423,0
+KGC.US,D,20141114,000000,2.3309,2.6057,2.30256,2.56777,21326102.105834,0
+KGC.US,D,20141117,000000,2.54891,2.58673,2.45398,2.56777,14006947.909292,0
+KGC.US,D,20141118,000000,2.62467,2.83308,2.6057,2.80453,34192494.819484,0
+KGC.US,D,20141119,000000,2.78557,2.81412,2.56777,2.59612,21234604.36691,0
+KGC.US,D,20141120,000000,2.65301,2.72877,2.6057,2.68156,12877663.573816,0
+KGC.US,D,20141121,000000,2.74764,2.79525,2.66259,2.70982,15863885.032882,0
+KGC.US,D,20141124,000000,2.70033,2.73826,2.62467,2.65301,11983536.969002,0
+KGC.US,D,20141125,000000,2.66259,2.88987,2.65301,2.87101,19838543.947454,0
+KGC.US,D,20141126,000000,2.8804,2.96564,2.85205,2.88987,12802897.200737,0
+KGC.US,D,20141128,000000,2.77619,2.81412,2.62467,2.65301,13270587.773047,0
+KGC.US,D,20141201,000000,2.70982,2.90894,2.70033,2.8804,17384717.700198,0
+KGC.US,D,20141202,000000,2.77619,2.94676,2.74764,2.79525,14497816.476667,0
+KGC.US,D,20141203,000000,2.83308,3.02243,2.81412,2.92781,16511385.61757,0
+KGC.US,D,20141204,000000,2.90894,3.06037,2.87101,2.96564,21841766.97475,0
+KGC.US,D,20141205,000000,2.89936,3.00348,2.84256,2.9372,11387506.100164,0
+KGC.US,D,20141208,000000,2.98471,3.00348,2.8236,2.88987,21100945.754716,0
+KGC.US,D,20141209,000000,3.01314,3.16468,3.01314,3.05098,17377714.586321,0
+KGC.US,D,20141210,000000,3.05098,3.09829,2.92781,2.9372,13716639.889641,0
+KGC.US,D,20141211,000000,2.8804,3.01314,2.86144,2.89936,9792353.0658525,0
+KGC.US,D,20141212,000000,2.88987,2.90894,2.79525,2.80453,13814653.818368,0
+KGC.US,D,20141215,000000,2.75723,2.81412,2.55819,2.55819,16511192.28007,0
+KGC.US,D,20141216,000000,2.6057,2.64353,2.40667,2.46347,19568462.712885,0
+KGC.US,D,20141217,000000,2.43511,2.55819,2.37832,2.52984,17696737.827945,0
+KGC.US,D,20141218,000000,2.58673,2.75723,2.57725,2.73826,19818031.759395,0
+KGC.US,D,20141219,000000,2.72877,2.80453,2.66259,2.73826,51010960.740537,0
+KGC.US,D,20141222,000000,2.68156,2.69095,2.46347,2.52036,15933318.769002,0
+KGC.US,D,20141223,000000,2.48243,2.57725,2.4446,2.45398,9403983.0388369,0
+KGC.US,D,20141224,000000,2.47295,2.57725,2.41614,2.55819,8596709.9811564,0
+KGC.US,D,20141226,000000,2.62467,2.69095,2.58673,2.64353,7844417.4028087,0
+KGC.US,D,20141229,000000,2.57725,2.58673,2.51098,2.54891,11572867.660744,0
+KGC.US,D,20141230,000000,2.6057,2.75723,2.58673,2.65301,17223338.173171,0
+KGC.US,D,20141231,000000,2.67188,2.69095,2.57725,2.67188,15647603.793654,0
+KGC.US,D,20150102,000000,2.61509,2.76671,2.58673,2.74764,13789095.419273,0
+KGC.US,D,20150105,000000,2.78557,2.84256,2.70033,2.79525,15041862.062993,0
+KGC.US,D,20150106,000000,2.83308,3.2026,2.81412,3.15529,20512695.44155,0
+KGC.US,D,20150107,000000,3.08891,3.19311,3.03201,3.06994,15135067.105022,0
+KGC.US,D,20150108,000000,3.17415,3.22157,3.0415,3.05098,12486306.533578,0
+KGC.US,D,20150109,000000,3.10778,3.26898,3.08891,3.24044,11058930.553927,0
+KGC.US,D,20150112,000000,3.26898,3.36361,3.25001,3.25949,19133670.204008,0
+KGC.US,D,20150113,000000,3.33525,3.33525,3.00348,3.03201,18165200.727304,0
+KGC.US,D,20150114,000000,3.14571,3.17415,2.9372,3.03201,14690378.580422,0
+KGC.US,D,20150115,000000,3.2026,3.32567,3.14571,3.31629,17720584.832135,0
+KGC.US,D,20150116,000000,3.30681,3.44895,3.30681,3.38257,24015676.325749,0
+KGC.US,D,20150120,000000,3.45834,3.46792,3.36361,3.42988,13358447.902716,0
+KGC.US,D,20150121,000000,3.4774,3.51523,3.30681,3.35413,15690953.334516,0
+KGC.US,D,20150122,000000,3.38257,3.42988,3.30681,3.38257,13012668.387859,0
+KGC.US,D,20150123,000000,3.32567,3.34474,3.15529,3.19311,13027865.329102,0
+KGC.US,D,20150126,000000,3.05098,3.23115,3.00348,3.21199,12067998.859658,0
+KGC.US,D,20150127,000000,3.25001,3.29733,3.19311,3.27836,17816442.382823,0
+KGC.US,D,20150128,000000,3.24044,3.29733,3.10778,3.13622,13514772.012159,0
+KGC.US,D,20150129,000000,3.05098,3.16468,3.03201,3.12684,11228599.042645,0
+KGC.US,D,20150130,000000,3.10778,3.26898,3.06037,3.21199,10229298.883919,0
+KGC.US,D,20150202,000000,3.19311,3.26898,3.14571,3.22157,8687487.5634672,0
+KGC.US,D,20150203,000000,3.14571,3.19311,3.06037,3.12684,9293860.4541134,0
+KGC.US,D,20150204,000000,3.16468,3.2026,3.12684,3.16468,9859246.817783,0
+KGC.US,D,20150205,000000,3.16468,3.28795,3.14571,3.25001,7407183.1129175,0
+KGC.US,D,20150206,000000,3.15529,3.21199,3.05098,3.06994,11538255.133558,0
+KGC.US,D,20150209,000000,3.09829,3.16468,3.07933,3.16468,9277631.3565897,0
+KGC.US,D,20150210,000000,3.10778,3.17415,3.0415,3.06994,12504467.983149,0
+KGC.US,D,20150211,000000,2.97512,3.00348,2.80453,2.83308,16415860.525544,0
+KGC.US,D,20150212,000000,2.88987,2.89936,2.74764,2.8236,12381716.061015,0
+KGC.US,D,20150213,000000,2.87101,2.90894,2.65301,2.66259,17764411.067573,0
+KGC.US,D,20150217,000000,2.59612,2.64353,2.54891,2.57725,8918512.5772068,0
+KGC.US,D,20150218,000000,2.56777,2.63406,2.50139,2.62467,9266803.4336594,0
+KGC.US,D,20150219,000000,2.65301,2.67188,2.58673,2.61509,8494061.0671869,0
+KGC.US,D,20150220,000000,2.62467,2.64353,2.54891,2.56777,7590983.6522046,0
+KGC.US,D,20150223,000000,2.55819,2.58673,2.50139,2.57725,7641116.3727497,0
+KGC.US,D,20150224,000000,2.54891,2.6057,2.52984,2.56777,6502580.4798824,0
+KGC.US,D,20150225,000000,2.62467,2.66259,2.58673,2.6057,6748591.7072194,0
+KGC.US,D,20150226,000000,2.65301,2.68156,2.61509,2.62467,7303748.5735527,0
+KGC.US,D,20150227,000000,2.65301,2.70033,2.61509,2.69095,6333025.5385857,0
+KGC.US,D,20150302,000000,2.70033,2.71929,2.61509,2.63406,10528575.103885,0
+KGC.US,D,20150303,000000,2.65301,2.74764,2.56777,2.59612,7586645.3223843,0
+KGC.US,D,20150304,000000,2.59612,2.63406,2.54891,2.55819,5846182.2784131,0
+KGC.US,D,20150305,000000,2.58673,2.88987,2.48243,2.6057,17245042.097669,0
+KGC.US,D,20150306,000000,2.49191,2.51098,2.36874,2.37832,18037120.260007,0
+KGC.US,D,20150309,000000,2.40667,2.41614,2.20763,2.29297,13842955.768647,0
+KGC.US,D,20150310,000000,2.25504,2.31184,2.17928,2.19835,9266315.4866364,0
+KGC.US,D,20150311,000000,2.19835,2.25504,2.10343,2.24557,14023852.15364,0
+KGC.US,D,20150312,000000,2.27401,2.29297,2.17928,2.23618,10638232.24648,0
+KGC.US,D,20150313,000000,2.25504,2.25504,2.113,2.21732,10773955.171236,0
+KGC.US,D,20150316,000000,2.21732,2.23618,2.12239,2.21732,11328990.306552,0
+KGC.US,D,20150317,000000,2.16033,2.20763,2.10343,2.12239,12023127.169594,0
+KGC.US,D,20150318,000000,2.12239,2.24557,2.08456,2.23618,14824161.992484,0
+KGC.US,D,20150319,000000,2.20763,2.23618,2.10343,2.23618,11490256.286157,0
+KGC.US,D,20150320,000000,2.2834,2.34978,2.24557,2.29297,24684880.834934,0
+KGC.US,D,20150323,000000,2.32152,2.35945,2.27401,2.34978,10463139.055325,0
+KGC.US,D,20150324,000000,2.38771,2.42553,2.29297,2.39729,10220607.902982,0
+KGC.US,D,20150325,000000,2.41614,2.42553,2.29297,2.3309,10349895.450964,0
+KGC.US,D,20150326,000000,2.36874,2.37832,2.19835,2.23618,10627676.428178,0
+KGC.US,D,20150327,000000,2.21732,2.29297,2.15084,2.23618,11546931.793198,0
+KGC.US,D,20150330,000000,2.17928,2.21732,2.14146,2.16981,10524353.390335,0
+KGC.US,D,20150331,000000,2.17928,2.19835,2.10343,2.12239,12001980.7527,0
+KGC.US,D,20150401,000000,2.15084,2.26453,2.15084,2.23618,12679799.521591,0
+KGC.US,D,20150402,000000,2.22661,2.25504,2.15084,2.19835,13243805.92607,0
+KGC.US,D,20150406,000000,2.25504,2.32152,2.20763,2.31184,15572969.381089,0
+KGC.US,D,20150407,000000,2.27401,2.30256,2.21732,2.25504,9809525.3230307,0
+KGC.US,D,20150408,000000,2.2834,2.2834,2.17928,2.20763,11673367.357324,0
+KGC.US,D,20150409,000000,2.16981,2.19835,2.14146,2.16981,8709250.81905,0
+KGC.US,D,20150410,000000,2.19835,2.21732,2.15084,2.18876,6360795.5550042,0
+KGC.US,D,20150413,000000,2.17928,2.20763,2.07508,2.07508,14621630.220625,0
+KGC.US,D,20150414,000000,2.09405,2.19835,2.09405,2.15084,10319605.909353,0
+KGC.US,D,20150415,000000,2.16033,2.18876,2.12239,2.17928,14026729.711241,0
+KGC.US,D,20150416,000000,2.19835,2.21732,2.12239,2.16033,11364024.289029,0
+KGC.US,D,20150417,000000,2.19835,2.19835,2.14146,2.16033,6054730.0176558,0
+KGC.US,D,20150420,000000,2.15084,2.18876,2.13187,2.16981,7521345.3261389,0
+KGC.US,D,20150421,000000,2.16981,2.22661,2.16981,2.21732,13485708.987277,0
+KGC.US,D,20150422,000000,2.20763,2.22661,2.14146,2.17928,9530204.8064677,0
+KGC.US,D,20150423,000000,2.18876,2.21732,2.16033,2.18876,8385160.9073952,0
+KGC.US,D,20150424,000000,2.17928,2.19835,2.13187,2.17928,10806267.084473,0
+KGC.US,D,20150427,000000,2.18876,2.23618,2.17928,2.17928,11958116.668122,0
+KGC.US,D,20150428,000000,2.18876,2.26453,2.17928,2.24557,13893732.947525,0
+KGC.US,D,20150429,000000,2.25504,2.34039,2.24557,2.32152,14156305.731049,0
+KGC.US,D,20150430,000000,2.23618,2.31184,2.22661,2.30256,14496565.409142,0
+KGC.US,D,20150501,000000,2.26453,2.3309,2.24557,2.31184,11251525.392074,0
+KGC.US,D,20150504,000000,2.34039,2.36874,2.3309,2.35945,5606711.7916729,0
+KGC.US,D,20150505,000000,2.38771,2.40667,2.3309,2.35945,8239093.9149322,0
+KGC.US,D,20150506,000000,2.36874,2.41614,2.24557,2.27401,7768225.0377997,0
+KGC.US,D,20150507,000000,2.23618,2.31184,2.23618,2.30256,9448748.3421296,0
+KGC.US,D,20150508,000000,2.30256,2.34978,2.27401,2.3309,2977814.8581561,0
+KGC.US,D,20150511,000000,2.34978,2.38771,2.34039,2.37832,6135997.2362933,0
+KGC.US,D,20150512,000000,2.40667,2.41614,2.37832,2.39729,6860479.9031829,0
+KGC.US,D,20150513,000000,2.42553,2.48243,2.39729,2.41614,11706351.348534,0
+KGC.US,D,20150514,000000,2.43511,2.46347,2.36874,2.40667,8817031.871833,0
+KGC.US,D,20150515,000000,2.37832,2.45398,2.37832,2.40667,7570513.4050851,0
+KGC.US,D,20150518,000000,2.4446,2.45398,2.39729,2.43511,6781957.2586808,0
+KGC.US,D,20150519,000000,2.37832,2.39729,2.31184,2.3309,10507107.480775,0
+KGC.US,D,20150520,000000,2.36874,2.36874,2.31184,2.31184,6802330.3255755,0
+KGC.US,D,20150521,000000,2.29297,2.3309,2.25504,2.31184,6521744.420192,0
+KGC.US,D,20150522,000000,2.26453,2.29297,2.24557,2.2834,5179907.4972658,0
+KGC.US,D,20150526,000000,2.21732,2.22661,2.16033,2.17928,9196396.8723437,0
+KGC.US,D,20150527,000000,2.18876,2.19835,2.15084,2.16981,4818010.3864063,0
+KGC.US,D,20150528,000000,2.15084,2.18876,2.12239,2.17928,7593232.0957191,0
+KGC.US,D,20150529,000000,2.21732,2.26453,2.20763,2.22661,5372097.2473182,0
+KGC.US,D,20150601,000000,2.25504,2.31184,2.23618,2.23618,8781725.784727,0
+KGC.US,D,20150602,000000,2.27401,2.29297,2.25504,2.25504,4957628.7037487,0
+KGC.US,D,20150603,000000,2.2834,2.32152,2.20763,2.30256,6432880.7768328,0
+KGC.US,D,20150604,000000,2.25504,2.35945,2.23618,2.31184,11553896.034984,0
+KGC.US,D,20150605,000000,2.26453,2.35945,2.25504,2.3309,8724156.2196185,0
+KGC.US,D,20150608,000000,2.34039,2.39729,2.30256,2.39729,6165440.7984759,0
+KGC.US,D,20150609,000000,2.40667,2.45398,2.34039,2.36874,7212607.8440863,0
+KGC.US,D,20150610,000000,2.40667,2.45398,2.37832,2.4446,9119466.9605768,0
+KGC.US,D,20150611,000000,2.37832,2.42553,2.32152,2.34978,8199480.1864977,0
+KGC.US,D,20150612,000000,2.32152,2.3309,2.21732,2.23618,13432509.463431,0
+KGC.US,D,20150615,000000,2.22661,2.2834,2.18876,2.23618,7674876.7828082,0
+KGC.US,D,20150616,000000,2.20763,2.21732,2.16981,2.18876,6431297.2506451,0
+KGC.US,D,20150617,000000,2.18876,2.30256,2.16033,2.30256,8157406.2639541,0
+KGC.US,D,20150618,000000,2.34978,2.34978,2.24557,2.26453,9744307.162764,0
+KGC.US,D,20150619,000000,2.20763,2.25504,2.13187,2.15084,25653947.714282,0
+KGC.US,D,20150622,000000,2.13187,2.17928,2.12239,2.13187,8405951.3377813,0
+KGC.US,D,20150623,000000,2.12239,2.16981,2.113,2.16033,6166976.2460261,0
+KGC.US,D,20150624,000000,2.14146,2.21732,2.14146,2.19835,5888188.6862743,0
+KGC.US,D,20150625,000000,2.18876,2.22661,2.16981,2.17928,5697687.8262321,0
+KGC.US,D,20150626,000000,2.17928,2.21732,2.16033,2.19835,4662445.3056665,0
+KGC.US,D,20150629,000000,2.20763,2.22661,2.12239,2.17928,7228546.4238858,0
+KGC.US,D,20150630,000000,2.14146,2.21732,2.08456,2.19835,13539094.687975,0
+KGC.US,D,20150701,000000,2.17928,2.19835,2.05611,2.10343,14321686.014483,0
+KGC.US,D,20150702,000000,2.113,2.16033,2.09405,2.15084,7152240.5114563,0
+KGC.US,D,20150706,000000,2.13187,2.23618,2.113,2.16981,7614401.0175065,0
+KGC.US,D,20150707,000000,2.12239,2.16981,2.07508,2.12239,9608792.9197529,0
+KGC.US,D,20150708,000000,2.12239,2.16033,2.09405,2.113,5622119.4605607,0
+KGC.US,D,20150709,000000,2.14146,2.14146,2.04653,2.07508,8123315.4411317,0
+KGC.US,D,20150710,000000,2.06539,2.07508,1.97077,1.99932,12604865.384754,0
+KGC.US,D,20150713,000000,1.9518,1.98964,1.92346,1.94242,15310701.436586,0
+KGC.US,D,20150714,000000,1.94242,1.98964,1.93294,1.9518,6540778.4458854,0
+KGC.US,D,20150715,000000,1.92346,1.9518,1.88552,1.90449,7961343.6262103,0
+KGC.US,D,20150716,000000,1.89511,1.98964,1.86657,1.91398,8955605.7574974,0
+KGC.US,D,20150717,000000,1.86657,1.87604,1.80028,1.80028,10747674.56963,0
+KGC.US,D,20150720,000000,1.73391,1.74339,1.5729,1.5729,19902223.591321,0
+KGC.US,D,20150721,000000,1.62981,1.65804,1.5729,1.62022,16857710.364633,0
+KGC.US,D,20150722,000000,1.58228,1.65804,1.54436,1.62981,13904801.263642,0
+KGC.US,D,20150723,000000,1.63918,1.66763,1.56333,1.5729,10466412.494472,0
+KGC.US,D,20150724,000000,1.53497,1.64876,1.51601,1.60125,16909529.92929,0
+KGC.US,D,20150727,000000,1.61093,1.76235,1.58228,1.59186,13309238.905781,0
+KGC.US,D,20150728,000000,1.61093,1.65804,1.59186,1.59186,7728806.6927645,0
+KGC.US,D,20150729,000000,1.61093,1.74339,1.60125,1.69598,9905225.3394598,0
+KGC.US,D,20150730,000000,1.76235,1.77174,1.60125,1.62981,11668196.34642,0
+KGC.US,D,20150731,000000,1.69598,1.75288,1.65804,1.72452,12135633.227196,0
+KGC.US,D,20150803,000000,1.73391,1.75288,1.61093,1.62022,7338156.5107925,0
+KGC.US,D,20150804,000000,1.63918,1.66763,1.5729,1.60125,10045306.030082,0
+KGC.US,D,20150805,000000,1.61093,1.65804,1.5729,1.60125,8667481.735527,0
+KGC.US,D,20150806,000000,1.62022,1.76235,1.58228,1.72452,13644326.550021,0
+KGC.US,D,20150807,000000,1.72452,1.81924,1.71494,1.76235,8370173.6708481,0
+KGC.US,D,20150810,000000,1.76235,1.96138,1.74339,1.9518,14314826.113569,0
+KGC.US,D,20150811,000000,1.98035,2.01819,1.90449,1.96138,14617172.205686,0
+KGC.US,D,20150812,000000,2.02757,2.04653,1.98035,2.03715,18638382.493784,0
+KGC.US,D,20150813,000000,1.96138,2.0086,1.87604,1.91398,8916979.1755561,0
+KGC.US,D,20150814,000000,1.96138,1.98035,1.80957,1.87604,8993071.2914911,0
+KGC.US,D,20150817,000000,1.91398,1.96138,1.86657,1.9518,9804463.7677488,0
+KGC.US,D,20150818,000000,1.89511,1.98035,1.88552,1.89511,6990236.9850932,0
+KGC.US,D,20150819,000000,1.92346,2.01819,1.91398,1.97077,14346172.362256,0
+KGC.US,D,20150820,000000,2.02757,2.05611,1.99932,2.02757,13623960.643776,0
+KGC.US,D,20150821,000000,2.05611,2.07508,1.93294,1.96138,12585868.185251,0
+KGC.US,D,20150824,000000,1.86657,1.94242,1.71494,1.71494,15094939.855822,0
+KGC.US,D,20150825,000000,1.77174,1.77174,1.59186,1.64876,14965797.566701,0
+KGC.US,D,20150826,000000,1.61093,1.62981,1.53497,1.53497,9668105.5912074,0
+KGC.US,D,20150827,000000,1.55384,1.66763,1.53497,1.62981,14186172.794421,0
+KGC.US,D,20150828,000000,1.61093,1.74339,1.61093,1.74339,10303246.897212,0
+KGC.US,D,20150831,000000,1.66763,1.70556,1.62022,1.69598,10429261.006047,0
+KGC.US,D,20150901,000000,1.71494,1.74339,1.60125,1.60125,9164573.9290806,0
+KGC.US,D,20150902,000000,1.60125,1.64876,1.54436,1.61093,8634340.2100572,0
+KGC.US,D,20150903,000000,1.58228,1.65804,1.56333,1.5729,19102019.1163,0
+KGC.US,D,20150904,000000,1.5729,1.58228,1.49704,1.5729,12863967.299833,0
+KGC.US,D,20150908,000000,1.58228,1.60125,1.48765,1.48765,12770880.919973,0
+KGC.US,D,20150909,000000,1.46869,1.50653,1.43086,1.46869,11463870.320728,0
+KGC.US,D,20150910,000000,1.48765,1.48765,1.44015,1.45921,9555325.3830762,0
+KGC.US,D,20150911,000000,1.44973,1.44973,1.27914,1.44015,25492790.167348,0
+KGC.US,D,20150914,000000,1.44015,1.48765,1.39294,1.40232,8442679.325017,0
+KGC.US,D,20150915,000000,1.40232,1.44015,1.3549,1.38326,8874433.6731852,0
+KGC.US,D,20150916,000000,1.44015,1.52539,1.43086,1.52539,9191699.487167,0
+KGC.US,D,20150917,000000,1.52539,1.62022,1.47808,1.60125,13792952.962719,0
+KGC.US,D,20150918,000000,1.75288,1.77174,1.65804,1.75288,24807517.163748,0
+KGC.US,D,20150921,000000,1.73391,1.76235,1.63918,1.63918,11119916.771145,0
+KGC.US,D,20150922,000000,1.59186,1.60125,1.52539,1.54436,8208487.2589023,0
+KGC.US,D,20150923,000000,1.59186,1.59186,1.49704,1.51601,6584047.1737178,0
+KGC.US,D,20150924,000000,1.59186,1.62022,1.55384,1.62022,11316352.785543,0
+KGC.US,D,20150925,000000,1.58228,1.63918,1.56333,1.59186,8365529.4790574,0
+KGC.US,D,20150928,000000,1.53497,1.55384,1.50653,1.51601,8231909.7389529,0
+KGC.US,D,20150929,000000,1.52539,1.62981,1.52539,1.58228,11720016.934026,0
+KGC.US,D,20150930,000000,1.56333,1.64876,1.53497,1.62981,9999397.0689868,0
+KGC.US,D,20151001,000000,1.65804,1.6866,1.59186,1.59186,7471604.3953418,0
+KGC.US,D,20151002,000000,1.65804,1.74339,1.62981,1.73391,8126058.9923172,0
+KGC.US,D,20151005,000000,1.72452,1.92346,1.72452,1.92346,11782520.185698,0
+KGC.US,D,20151006,000000,1.96138,2.06539,1.94242,2.03715,15319569.387827,0
+KGC.US,D,20151007,000000,2.01819,2.07508,1.99932,2.04653,15143472.682983,0
+KGC.US,D,20151008,000000,1.96138,2.15084,1.96138,2.01819,12389773.836065,0
+KGC.US,D,20151009,000000,2.12239,2.15084,2.08456,2.12239,17574537.275717,0
+KGC.US,D,20151012,000000,2.16033,2.18876,1.86657,1.93294,18209373.742702,0
+KGC.US,D,20151013,000000,1.97077,2.03715,1.96138,1.98035,7930073.0758033,0
+KGC.US,D,20151014,000000,2.03715,2.16981,2.03715,2.15084,15555560.822522,0
+KGC.US,D,20151015,000000,2.12239,2.16981,2.06539,2.14146,15849802.0839,0
+KGC.US,D,20151016,000000,2.15084,2.18876,2.03715,2.03715,14022268.627453,0
+KGC.US,D,20151019,000000,2.0086,2.07508,1.93294,1.96138,13569277.842815,0
+KGC.US,D,20151020,000000,1.99932,2.10343,1.99932,2.08456,9900792.8982641,0
+KGC.US,D,20151021,000000,2.04653,2.06539,1.98964,1.98964,7838356.4256369,0
+KGC.US,D,20151022,000000,1.99932,2.16033,1.99932,2.13187,13756730.312651,0
+KGC.US,D,20151023,000000,2.15084,2.22661,2.06539,2.20763,11555269.856476,0
+KGC.US,D,20151026,000000,2.18876,2.24557,2.14146,2.15084,10543562.340433,0
+KGC.US,D,20151027,000000,2.13187,2.19835,2.09405,2.16033,5217692.1915764,0
+KGC.US,D,20151028,000000,2.18876,2.27401,2.04653,2.05611,22083526.822994,0
+KGC.US,D,20151029,000000,2.04653,2.08456,1.92346,1.98964,11360970.784073,0
+KGC.US,D,20151030,000000,1.97077,2.03715,1.90449,1.90449,10467574.56537,0
+KGC.US,D,20151102,000000,1.89511,1.98964,1.86657,1.96138,7518339.8998216,0
+KGC.US,D,20151103,000000,1.89511,1.97077,1.86657,1.94242,9132772.467762,0
+KGC.US,D,20151104,000000,1.9518,1.98035,1.86657,1.87604,8599753.256614,0
+KGC.US,D,20151105,000000,1.83821,1.8475,1.72452,1.78142,13532141.698635,0
+KGC.US,D,20151106,000000,1.70556,1.73391,1.64876,1.67711,10834641.664184,0
+KGC.US,D,20151109,000000,1.66763,1.74339,1.63918,1.73391,10521559.714612,0
+KGC.US,D,20151110,000000,1.66763,1.70556,1.64876,1.67711,9423041.6153239,0
+KGC.US,D,20151111,000000,1.6866,1.74339,1.64876,1.70556,8500623.289728,0
+KGC.US,D,20151112,000000,1.62022,1.74339,1.62022,1.69598,8490278.199072,0
+KGC.US,D,20151113,000000,1.65804,1.74339,1.65804,1.73391,7778410.5482973,0
+KGC.US,D,20151116,000000,1.76235,1.80957,1.73391,1.76235,6547495.1338363,0
+KGC.US,D,20151117,000000,1.74339,1.76235,1.65804,1.65804,7227175.6712428,0
+KGC.US,D,20151118,000000,1.66763,1.72452,1.62981,1.72452,7181477.4377929,0
+KGC.US,D,20151119,000000,1.75288,1.79071,1.72452,1.77174,7421474.7436459,0
+KGC.US,D,20151120,000000,1.77174,1.79071,1.65804,1.65804,8433288.6464624,0
+KGC.US,D,20151123,000000,1.64876,1.70556,1.62981,1.65804,6181799.810616,0
+KGC.US,D,20151124,000000,1.71494,1.8475,1.69598,1.82853,13533830.588645,0
+KGC.US,D,20151125,000000,1.80957,1.89511,1.79071,1.82853,7246594.326036,0
+KGC.US,D,20151127,000000,1.78142,1.80957,1.77174,1.78142,3660552.9923163,0
+KGC.US,D,20151130,000000,1.80028,1.88552,1.79071,1.81924,7652923.2585751,0
+KGC.US,D,20151201,000000,1.82853,1.9518,1.81924,1.94242,8690238.275301,0
+KGC.US,D,20151202,000000,1.89511,1.94242,1.82853,1.88552,8732021.6801203,0
+KGC.US,D,20151203,000000,1.91398,1.94242,1.83821,1.90449,10386980.447657,0
+KGC.US,D,20151204,000000,1.92346,2.02757,1.92346,2.01819,10476226.674217,0
+KGC.US,D,20151207,000000,1.97077,1.99932,1.85718,1.89511,8558986.6638298,0
+KGC.US,D,20151208,000000,1.89511,1.91398,1.79071,1.82853,7943719.2252497,0
+KGC.US,D,20151209,000000,1.86657,1.89511,1.80957,1.85718,6812190.5380578,0
+KGC.US,D,20151210,000000,1.8475,1.91398,1.81924,1.8475,7957196.5879902,0
+KGC.US,D,20151211,000000,1.82853,1.96138,1.80957,1.91398,12377427.855731,0
+KGC.US,D,20151214,000000,1.88552,1.89511,1.75288,1.77174,11192623.946412,0
+KGC.US,D,20151215,000000,1.81924,1.81924,1.71494,1.79071,9287634.7820347,0
+KGC.US,D,20151216,000000,1.82853,1.8475,1.73391,1.83821,11716323.062537,0
+KGC.US,D,20151217,000000,1.76235,1.76235,1.65804,1.6866,8763839.5086347,0
+KGC.US,D,20151218,000000,1.74339,1.83821,1.69598,1.78142,17163353.423742,0
+KGC.US,D,20151221,000000,1.80028,1.8475,1.77174,1.80028,8990010.6258882,0
+KGC.US,D,20151222,000000,1.77174,1.81924,1.76235,1.80028,6722941.2426489,0
+KGC.US,D,20151223,000000,1.79071,1.83821,1.78142,1.79071,6024756.5675111,0
+KGC.US,D,20151224,000000,1.80028,1.86657,1.80028,1.8475,4223486.3225245,0
+KGC.US,D,20151228,000000,1.81924,1.83821,1.72452,1.73391,5164089.6255349,0
+KGC.US,D,20151229,000000,1.78142,1.81924,1.73391,1.77174,6055938.1212912,0
+KGC.US,D,20151230,000000,1.73391,1.77174,1.71494,1.73391,5855335.6326294,0
+KGC.US,D,20151231,000000,1.72452,1.74339,1.6866,1.72452,5614207.9673209,0
+KGC.US,D,20160104,000000,1.75288,1.80957,1.73391,1.79071,7276288.5109034,0
+KGC.US,D,20160105,000000,1.80028,1.80957,1.74339,1.75288,6339761.6625816,0
+KGC.US,D,20160106,000000,1.78142,1.83821,1.75288,1.77174,11677214.671271,0
+KGC.US,D,20160107,000000,1.80957,1.91398,1.77174,1.89511,16912442.267182,0
+KGC.US,D,20160108,000000,1.81924,1.83821,1.73391,1.77174,15459860.806094,0
+KGC.US,D,20160111,000000,1.78142,1.80028,1.59186,1.62981,13607167.900948,0
+KGC.US,D,20160112,000000,1.61093,1.62022,1.53497,1.5729,10787048.927827,0
+KGC.US,D,20160113,000000,1.5729,1.63918,1.53497,1.59186,11439257.127187,0
+KGC.US,D,20160114,000000,1.53497,1.56333,1.46869,1.51601,8996638.3172122,0
+KGC.US,D,20160115,000000,1.56333,1.56333,1.40232,1.40232,11994195.082277,0
+KGC.US,D,20160119,000000,1.44973,1.45921,1.24112,1.30759,18755214.60581,0
+KGC.US,D,20160120,000000,1.34551,1.43086,1.33595,1.41179,12614452.469658,0
+KGC.US,D,20160121,000000,1.3549,1.44973,1.31708,1.44015,10533634.613267,0
+KGC.US,D,20160122,000000,1.41179,1.49704,1.38326,1.47808,16806593.566446,0
+KGC.US,D,20160125,000000,1.49704,1.54436,1.43086,1.45921,12945376.708483,0
+KGC.US,D,20160126,000000,1.48765,1.56333,1.47808,1.55384,14171446.410057,0
+KGC.US,D,20160127,000000,1.55384,1.59656,1.50653,1.58228,9336419.2548309,0
+KGC.US,D,20160128,000000,1.55384,1.58228,1.50653,1.50653,6746776.994392,0
+KGC.US,D,20160129,000000,1.50653,1.58718,1.49704,1.55384,6820306.6212443,0
+KGC.US,D,20160201,000000,1.58228,1.63918,1.5729,1.63918,9020431.1050665,0
+KGC.US,D,20160202,000000,1.60125,1.64876,1.53497,1.56333,6108359.1803905,0
+KGC.US,D,20160203,000000,1.59186,1.72452,1.58228,1.72452,15058541.258401,0
+KGC.US,D,20160204,000000,1.77174,2.02747,1.77174,1.92346,22038528.287162,0
+KGC.US,D,20160205,000000,1.85718,2.22661,1.81924,2.17928,20945671.1917,0
+KGC.US,D,20160208,000000,2.40667,2.45398,2.30256,2.31184,29696267.593084,0
+KGC.US,D,20160209,000000,2.35945,2.45398,2.24557,2.30256,32678471.928547,0
+KGC.US,D,20160210,000000,2.25504,2.4446,2.17928,2.43511,18146923.684413,0
+KGC.US,D,20160211,000000,2.77619,2.91823,2.63406,2.74764,39928765.24082,0
+KGC.US,D,20160212,000000,2.65301,2.86144,2.62467,2.84256,23344481.156383,0
+KGC.US,D,20160216,000000,2.61509,2.86144,2.56777,2.57725,28339837.269258,0
+KGC.US,D,20160217,000000,2.62467,2.69095,2.52036,2.66259,17313448.792256,0
+KGC.US,D,20160218,000000,2.59612,2.98471,2.57725,2.86144,24090531.695456,0
+KGC.US,D,20160219,000000,2.81412,2.94676,2.76671,2.81412,14857809.878073,0
+KGC.US,D,20160222,000000,2.71929,2.86144,2.70033,2.84256,16047988.365291,0
+KGC.US,D,20160223,000000,2.89936,2.95615,2.85205,2.90894,11565215.996737,0
+KGC.US,D,20160224,000000,3.03201,3.18354,2.91823,3.01314,19751330.322015,0
+KGC.US,D,20160225,000000,2.75723,2.84256,2.73826,2.8236,31183887.128447,0
+KGC.US,D,20160226,000000,2.71929,2.83308,2.69095,2.74764,23933986.628871,0
+KGC.US,D,20160229,000000,2.78557,2.84256,2.75253,2.78557,16668650.840767,0
+KGC.US,D,20160301,000000,2.8236,2.83308,2.67188,2.72877,21064186.056039,0
+KGC.US,D,20160302,000000,2.71929,2.78557,2.69095,2.74764,14519014.041047,0
+KGC.US,D,20160303,000000,2.74764,3.00348,2.74764,2.90894,30923574.040884,0
+KGC.US,D,20160304,000000,2.90894,3.03201,2.79525,2.83308,35933125.627212,0
+KGC.US,D,20160307,000000,2.91823,2.96564,2.81412,2.86144,22798382.509942,0
+KGC.US,D,20160308,000000,2.88987,2.94189,2.63406,2.70982,19538880.029539,0
+KGC.US,D,20160309,000000,2.65301,2.78557,2.53942,2.70982,24212903.08029,0
+KGC.US,D,20160310,000000,2.73826,2.89936,2.71929,2.86144,16008170.04691,0
+KGC.US,D,20160311,000000,2.85205,2.94676,2.77619,2.79525,11983705.755709,0
+KGC.US,D,20160314,000000,2.81412,2.89936,2.71929,2.73826,11505869.567941,0
+KGC.US,D,20160315,000000,2.70982,2.8236,2.64353,2.79525,11690038.369133,0
+KGC.US,D,20160316,000000,2.73826,2.99409,2.67188,2.98471,17302837.73467,0
+KGC.US,D,20160317,000000,3.06037,3.11726,2.9372,2.95615,18987371.001956,0
+KGC.US,D,20160318,000000,2.97512,3.06134,2.9326,2.97512,22576802.391093,0
+KGC.US,D,20160321,000000,2.91823,3.0462,2.90405,2.99409,10628526.499408,0
+KGC.US,D,20160322,000000,3.03201,3.08891,2.97512,3.00348,14805360.176381,0
+KGC.US,D,20160323,000000,2.89936,2.91823,2.73826,2.78557,18277008.110239,0
+KGC.US,D,20160324,000000,2.80453,2.9372,2.76671,2.86144,13836441.624744,0
+KGC.US,D,20160328,000000,2.86144,2.89936,2.77619,2.86144,6306113.7769937,0
+KGC.US,D,20160329,000000,2.86144,3.2026,2.86144,3.18354,20326858.209343,0
+KGC.US,D,20160330,000000,3.19311,3.26898,3.07933,3.25949,25959338.104806,0
+KGC.US,D,20160331,000000,3.32567,3.39206,3.22157,3.22157,19181381.602534,0
+KGC.US,D,20160401,000000,3.08891,3.30681,3.0415,3.29733,14911235.47381,0
+KGC.US,D,20160404,000000,3.26898,3.28795,3.13622,3.23115,13594365.685031,0
+KGC.US,D,20160405,000000,3.29733,3.36361,3.20739,3.34474,14920264.028159,0
+KGC.US,D,20160406,000000,3.30681,3.39206,3.26898,3.39206,15964060.454397,0
+KGC.US,D,20160407,000000,3.4774,3.64768,3.46792,3.59109,23695120.705424,0
+KGC.US,D,20160408,000000,3.61963,3.75209,3.60985,3.70469,18337371.35107,0
+KGC.US,D,20160411,000000,3.85639,4.02688,3.82786,3.99854,17755428.545962,0
+KGC.US,D,20160412,000000,4.02688,4.2354,3.93206,4.22582,22785787.952821,0
+KGC.US,D,20160413,000000,4.01749,4.25427,3.98896,4.10264,23133379.111656,0
+KGC.US,D,20160414,000000,4.06472,4.1312,3.77106,3.91319,20806273.8315,0
+KGC.US,D,20160415,000000,3.9606,4.06961,3.88475,4.02688,9335254.1150844,0
+KGC.US,D,20160418,000000,4.1312,4.14526,4.02688,4.09326,9785078.8702968,0
+KGC.US,D,20160419,000000,4.20695,4.36796,4.18799,4.33961,14108924.745287,0
+KGC.US,D,20160420,000000,4.40598,4.52906,4.24488,4.27333,24210652.590876,0
+KGC.US,D,20160421,000000,4.42495,4.51009,4.32063,4.44391,20314595.087937,0
+KGC.US,D,20160422,000000,4.41537,4.51009,4.33961,4.3964,14580578.224865,0
+KGC.US,D,20160425,000000,4.3964,4.4533,4.28271,4.38701,11011817.580995,0
+KGC.US,D,20160426,000000,4.43433,4.49122,4.33012,4.43433,11018246.820071,0
+KGC.US,D,20160427,000000,4.48185,4.50531,4.35838,4.4533,15634827.151481,0
+KGC.US,D,20160428,000000,4.53855,4.90807,4.51009,4.89858,21382439.016512,0
+KGC.US,D,20160429,000000,5.03133,5.40085,5.02175,5.40085,25770858.593438,0
+KGC.US,D,20160502,000000,5.4859,5.51454,5.25393,5.34406,22011854.872858,0
+KGC.US,D,20160503,000000,5.268,5.39596,5.06927,5.12596,23902068.551283,0
+KGC.US,D,20160504,000000,5.00279,5.17337,4.76603,4.80385,20803315.46087,0
+KGC.US,D,20160505,000000,4.95548,5.12596,4.90904,5.01237,18234563.879892,0
+KGC.US,D,20160506,000000,5.14502,5.46703,5.10709,5.29655,24505414.533669,0
+KGC.US,D,20160509,000000,5.01237,5.11648,4.91754,4.92712,18228621.564889,0
+KGC.US,D,20160510,000000,4.91754,5.28696,4.82272,5.23017,18761350.258313,0
+KGC.US,D,20160511,000000,5.4859,5.49568,4.67129,4.97434,31210519.624761,0
+KGC.US,D,20160512,000000,5.00279,5.0455,4.74706,4.82272,15667285.346529,0
+KGC.US,D,20160513,000000,4.87023,5.04061,4.81333,4.90807,17390879.949393,0
+KGC.US,D,20160516,000000,5.0502,5.12596,4.90807,4.99331,13372426.510827,0
+KGC.US,D,20160517,000000,4.99331,5.18285,4.89858,5.04061,11855167.006932,0
+KGC.US,D,20160518,000000,4.92712,5.09751,4.6144,4.65233,18516022.361398,0
+KGC.US,D,20160519,000000,4.43433,4.71851,4.34909,4.67129,24146676.291586,0
+KGC.US,D,20160520,000000,4.69016,4.74706,4.5575,4.70922,12791265.239314,0
+KGC.US,D,20160523,000000,4.54802,4.75644,4.49122,4.63336,9170234.9329065,0
+KGC.US,D,20160524,000000,4.33961,4.50061,4.11213,4.12161,24173118.51925,0
+KGC.US,D,20160525,000000,4.08377,4.2354,3.99854,4.1785,11282111.589109,0
+KGC.US,D,20160526,000000,4.36796,4.42495,4.24488,4.27333,11103037.077591,0
+KGC.US,D,20160527,000000,4.24488,4.32063,3.99854,4.00783,18656702.500564,0
+KGC.US,D,20160531,000000,4.00783,4.22582,3.97957,4.03636,16605174.763896,0
+KGC.US,D,20160601,000000,4.09326,4.1785,3.95103,4.06472,13184679.431467,0
+KGC.US,D,20160602,000000,4.08377,4.16902,4.03636,4.10264,11643902.313195,0
+KGC.US,D,20160603,000000,4.43433,4.75644,4.40598,4.70922,18773959.136729,0
+KGC.US,D,20160606,000000,4.75644,4.80385,4.58586,4.76603,18587811.950754,0
+KGC.US,D,20160607,000000,4.66162,4.71382,4.6144,4.67129,11187358.824134,0
+KGC.US,D,20160608,000000,4.91754,4.98392,4.87023,4.91754,15341385.836796,0
+KGC.US,D,20160609,000000,4.8892,5.0502,4.84179,5.03133,14754425.463244,0
+KGC.US,D,20160610,000000,5.07856,5.20183,4.86064,4.90807,16956610.16783,0
+KGC.US,D,20160613,000000,5.05968,5.07856,4.76603,4.8892,14956453.943835,0
+KGC.US,D,20160614,000000,4.91754,5.00279,4.75184,4.83231,15222006.579933,0
+KGC.US,D,20160615,000000,4.85126,5.06927,4.7281,4.94599,13927869.803085,0
+KGC.US,D,20160616,000000,5.15431,5.15431,4.71851,4.74706,18909265.720945,0
+KGC.US,D,20160617,000000,4.85126,4.89389,4.61449,4.71851,44648268.636727,0
+KGC.US,D,20160620,000000,4.52906,4.67129,4.4484,4.62388,14140644.370626,0
+KGC.US,D,20160621,000000,4.51009,4.57637,4.46287,4.51968,9593338.1951775,0
+KGC.US,D,20160622,000000,4.49122,4.69016,4.44391,4.67129,11770572.132811,0
+KGC.US,D,20160623,000000,4.6144,4.69964,4.57637,4.64275,9175868.3170895,0
+KGC.US,D,20160624,000000,5.19224,5.20191,4.69964,4.84179,24412881.569615,0
+KGC.US,D,20160627,000000,4.87023,4.97434,4.70922,4.87961,16760520.933393,0
+KGC.US,D,20160628,000000,4.75644,4.84179,4.69211,4.69964,16445847.274036,0
+KGC.US,D,20160629,000000,4.79436,4.87961,4.75644,4.76603,15410292.753802,0
+KGC.US,D,20160630,000000,4.87023,4.87961,4.6144,4.63336,17111567.616428,0
+KGC.US,D,20160701,000000,4.80385,5.11648,4.78499,5.07856,14136007.339485,0
+KGC.US,D,20160705,000000,5.12596,5.42441,5.07856,5.34406,32461582.034227,0
+KGC.US,D,20160706,000000,5.44808,5.50487,5.29655,5.43879,19747192.490342,0
+KGC.US,D,20160707,000000,5.36303,5.39136,5.09751,5.10709,15466124.327313,0
+KGC.US,D,20160708,000000,5.10709,5.29342,5.04033,5.23975,17328620.159756,0
+KGC.US,D,20160711,000000,5.15431,5.35344,5.13545,5.268,11682819.412863,0
+KGC.US,D,20160712,000000,5.23017,5.34406,4.95548,5.03133,19945191.571932,0
+KGC.US,D,20160713,000000,5.13545,5.17337,5.02175,5.11648,12311726.86319,0
+KGC.US,D,20160714,000000,5.02175,5.18774,4.97434,5.11648,11055172.236606,0
+KGC.US,D,20160715,000000,5.05968,5.18285,5.02175,5.03133,10378544.181205,0
+KGC.US,D,20160718,000000,5.06927,5.16398,5.00768,5.16398,8371126.03705,0
+KGC.US,D,20160719,000000,5.09751,5.18285,5.05968,5.07856,7038195.9374544,0
+KGC.US,D,20160720,000000,4.95548,4.95548,4.67129,4.69964,13053503.518276,0
+KGC.US,D,20160721,000000,4.74706,4.92712,4.70434,4.83231,12716562.289118,0
+KGC.US,D,20160722,000000,4.75644,4.84179,4.70922,4.73757,10151366.481412,0
+KGC.US,D,20160725,000000,4.69016,4.69016,4.43433,4.47216,12228501.718763,0
+KGC.US,D,20160726,000000,4.56698,4.62388,4.48634,4.58586,11621205.104507,0
+KGC.US,D,20160727,000000,4.69964,4.75644,4.4533,4.74706,21094969.682372,0
+KGC.US,D,20160728,000000,4.7754,4.82272,4.6144,4.76603,19036018.399487,0
+KGC.US,D,20160729,000000,4.8892,4.97434,4.81802,4.89858,11708652.985435,0
+KGC.US,D,20160801,000000,4.89858,4.94599,4.76603,4.90807,9211947.7541942,0
+KGC.US,D,20160802,000000,4.99331,5.23975,4.94599,5.23017,22324207.459269,0
+KGC.US,D,20160803,000000,5.19224,5.20191,5.08822,5.14502,13242754.333744,0
+KGC.US,D,20160804,000000,5.16398,5.268,5.14502,5.22079,14117569.693486,0
+KGC.US,D,20160805,000000,5.04061,5.10709,4.94599,5.00279,16304093.03765,0
+KGC.US,D,20160808,000000,4.97434,5.19224,4.96486,5.11648,13584143.348344,0
+KGC.US,D,20160809,000000,5.11648,5.19224,5.03221,5.10709,13053830.862191,0
+KGC.US,D,20160810,000000,5.23975,5.268,5.08822,5.12596,18193409.589158,0
+KGC.US,D,20160811,000000,5.15431,5.22079,4.98392,5.00279,17800011.764202,0
+KGC.US,D,20160812,000000,5.15431,5.18285,4.91754,4.93641,16635106.273102,0
+KGC.US,D,20160815,000000,4.95548,4.98861,4.86064,4.8892,16962964.731575,0
+KGC.US,D,20160816,000000,4.96486,4.96486,4.82282,4.86064,15820011.741758,0
+KGC.US,D,20160817,000000,4.81333,4.83699,4.6144,4.7754,18596530.551333,0
+KGC.US,D,20160818,000000,4.81333,4.84179,4.71851,4.78499,15795075.296102,0
+KGC.US,D,20160819,000000,4.69016,4.76603,4.62388,4.67129,16448148.910937,0
+KGC.US,D,20160822,000000,4.56698,4.60483,4.48555,4.53855,19081085.472951,0
+KGC.US,D,20160823,000000,4.59544,4.6144,4.42495,4.47216,21393589.168609,0
+KGC.US,D,20160824,000000,4.3964,4.40598,3.95103,4.00783,30683061.168365,0
+KGC.US,D,20160825,000000,3.99854,4.15963,3.91319,4.11213,16186334.133164,0
+KGC.US,D,20160826,000000,4.1785,4.33961,3.97957,4.0743,25090468.128916,0
+KGC.US,D,20160829,000000,4.01749,4.19756,3.98896,4.14057,14850685.033177,0
+KGC.US,D,20160830,000000,4.09326,4.13129,3.81847,3.86568,22256122.993849,0
+KGC.US,D,20160831,000000,3.78991,3.86109,3.74739,3.78063,26059136.057869,0
+KGC.US,D,20160901,000000,3.77106,3.96901,3.72374,3.9606,24715844.50042,0
+KGC.US,D,20160902,000000,4.1312,4.19542,4.05533,4.1785,18605159.132336,0
+KGC.US,D,20160906,000000,4.2922,4.37343,4.21644,4.33961,24676251.230981,0
+KGC.US,D,20160907,000000,4.35838,4.37754,4.15963,4.2922,24197249.903466,0
+KGC.US,D,20160908,000000,4.26384,4.33961,4.16423,4.18799,18213232.309097,0
+KGC.US,D,20160909,000000,4.09326,4.12161,3.88475,3.93206,28293315.561272,0
+KGC.US,D,20160912,000000,3.84682,4.09326,3.80898,4.03636,19015900.047077,0
+KGC.US,D,20160913,000000,3.9606,3.97957,3.74261,3.80898,22660833.61991,0
+KGC.US,D,20160914,000000,3.86109,3.93206,3.78063,3.83753,17675054.362442,0
+KGC.US,D,20160915,000000,3.84682,4.00783,3.76168,3.91319,20391071.832972,0
+KGC.US,D,20160916,000000,3.86568,3.96999,3.78063,3.87536,21511473.895911,0
+KGC.US,D,20160919,000000,3.93206,3.9606,3.86568,3.89423,12175413.696436,0
+KGC.US,D,20160920,000000,3.91319,3.96999,3.86568,3.95103,10802891.350351,0
+KGC.US,D,20160921,000000,4.0743,4.2922,3.99854,4.25427,20420356.837946,0
+KGC.US,D,20160922,000000,4.33961,4.36796,4.1312,4.19746,17835167.477698,0
+KGC.US,D,20160923,000000,4.15963,4.21644,4.02688,4.0743,14399538.626909,0
+KGC.US,D,20160926,000000,4.08377,4.16423,4.02688,4.03636,13460414.509213,0
+KGC.US,D,20160927,000000,3.99854,4.04575,3.92268,3.99854,14430608.679168,0
+KGC.US,D,20160928,000000,3.99854,4.1177,3.90371,4.08377,14666126.488137,0
+KGC.US,D,20160929,000000,4.03636,4.09326,3.95103,4.04575,11321864.438707,0
+KGC.US,D,20160930,000000,4.12161,4.14057,3.96999,3.98896,15335231.771198,0
+KGC.US,D,20161003,000000,3.9606,4.01749,3.84682,3.90371,13032282.426052,0
+KGC.US,D,20161004,000000,3.72374,3.74261,3.37319,3.39206,31296363.520507,0
+KGC.US,D,20161005,000000,3.50584,3.52481,3.32567,3.43946,19299077.084134,0
+KGC.US,D,20161006,000000,3.30681,3.39206,3.24044,3.31629,19173561.15182,0
+KGC.US,D,20161007,000000,3.49626,3.49626,3.26898,3.33525,18461792.72717,0
+KGC.US,D,20161010,000000,3.41102,3.48218,3.37319,3.44895,15183697.112409,0
+KGC.US,D,20161011,000000,3.36361,3.45834,3.32567,3.40153,14938560.507095,0
+KGC.US,D,20161012,000000,3.46792,3.56273,3.36361,3.50584,19533501.359839,0
+KGC.US,D,20161013,000000,3.48687,3.65746,3.43946,3.55315,17021023.266657,0
+KGC.US,D,20161014,000000,3.4774,3.56273,3.40153,3.42988,14885056.144226,0
+KGC.US,D,20161017,000000,3.43946,3.52481,3.39206,3.46792,13807635.360244,0
+KGC.US,D,20161018,000000,3.55315,3.57202,3.48687,3.55315,12780846.496278,0
+KGC.US,D,20161019,000000,3.65746,3.72374,3.57202,3.6385,18402293.878863,0
+KGC.US,D,20161020,000000,3.65746,3.71426,3.55315,3.71426,12009350.082581,0
+KGC.US,D,20161021,000000,3.66674,3.71905,3.62882,3.71426,15686665.129232,0
+KGC.US,D,20161024,000000,3.77106,3.77106,3.46792,3.55315,23618855.710984,0
+KGC.US,D,20161025,000000,3.60057,3.76168,3.54377,3.6954,22141803.246369,0
+KGC.US,D,20161026,000000,3.70469,3.70469,3.48218,3.59109,15373591.363259,0
+KGC.US,D,20161027,000000,3.62422,3.6385,3.4774,3.54377,14099197.51627,0
+KGC.US,D,20161028,000000,3.50584,3.6385,3.46792,3.54377,13858274.440909,0
+KGC.US,D,20161031,000000,3.55315,3.67633,3.50584,3.65746,10099726.95591,0
+KGC.US,D,20161101,000000,3.77106,3.86109,3.73322,3.75209,12919057.234787,0
+KGC.US,D,20161102,000000,3.86568,3.91319,3.62422,3.6954,19996710.389366,0
+KGC.US,D,20161103,000000,3.80898,4.00313,3.6954,3.98896,15871513.169047,0
+KGC.US,D,20161104,000000,4.03636,4.04575,3.87536,3.89423,15764597.531739,0
+KGC.US,D,20161107,000000,3.76168,3.83753,3.73322,3.73322,10937778.525175,0
+KGC.US,D,20161108,000000,3.76168,3.84682,3.64768,3.70469,16960849.271526,0
+KGC.US,D,20161109,000000,4.03636,4.04575,3.66674,3.77106,18802813.479865,0
+KGC.US,D,20161110,000000,3.74261,3.75209,3.36361,3.39206,20890644.67963,0
+KGC.US,D,20161111,000000,3.39206,3.41102,3.06994,3.07933,20099751.093084,0
+KGC.US,D,20161114,000000,2.96564,3.33525,2.9372,3.18354,23066191.773152,0
+KGC.US,D,20161115,000000,3.18354,3.41102,3.16947,3.40153,15745749.682896,0
+KGC.US,D,20161116,000000,3.40153,3.42988,3.31629,3.4205,13483894.274449,0
+KGC.US,D,20161117,000000,3.48687,3.53889,3.26898,3.37319,21141995.704575,0
+KGC.US,D,20161118,000000,3.26898,3.34474,3.15529,3.21199,15841147.929155,0
+KGC.US,D,20161121,000000,3.26898,3.34474,3.21199,3.25001,13437670.244836,0
+KGC.US,D,20161122,000000,3.22157,3.28795,3.14571,3.25949,13406036.547274,0
+KGC.US,D,20161123,000000,3.08891,3.11726,2.94676,3.00348,23084616.120805,0
+KGC.US,D,20161125,000000,3.0415,3.07933,2.98471,3.00348,6299565.8757488,0
+KGC.US,D,20161128,000000,3.07933,3.2026,3.01784,3.19311,17024076.771611,0
+KGC.US,D,20161129,000000,3.09829,3.24522,3.08891,3.19311,11344573.922794,0
+KGC.US,D,20161130,000000,3.13622,3.18354,3.06037,3.11726,13730145.894974,0
+KGC.US,D,20161201,000000,3.10778,3.23115,3.03681,3.13622,16036215.236808,0
+KGC.US,D,20161202,000000,3.17415,3.34474,3.16468,3.28795,11354013.702935,0
+KGC.US,D,20161205,000000,3.17415,3.27836,3.06994,3.23115,15685275.963493,0
+KGC.US,D,20161206,000000,3.21199,3.29733,3.17415,3.21199,10299731.018978,0
+KGC.US,D,20161207,000000,3.27836,3.29254,3.17415,3.22157,12031604.354036,0
+KGC.US,D,20161208,000000,3.21199,3.22626,3.14952,3.18354,11414680.759836,0
+KGC.US,D,20161209,000000,3.13622,3.16477,3.03201,3.0415,13835331.724283,0
+KGC.US,D,20161212,000000,3.06994,3.15529,3.03201,3.13622,13117885.92861,0
+KGC.US,D,20161213,000000,3.13622,3.24044,3.12684,3.22157,14754584.020453,0
+KGC.US,D,20161214,000000,3.26898,3.37895,3.03201,3.0415,24179334.984782,0
+KGC.US,D,20161215,000000,2.91823,2.98461,2.8236,2.96564,23405187.085375,0
+KGC.US,D,20161216,000000,3.00348,3.02243,2.87101,2.87101,47060434.233133,0
+KGC.US,D,20161219,000000,2.88987,2.92781,2.8236,2.85205,29073532.621448,0
+KGC.US,D,20161220,000000,2.79525,2.87101,2.73826,2.87101,12677939.798976,0
+KGC.US,D,20161221,000000,2.86144,2.8804,2.80453,2.8236,6157835.1672064,0
+KGC.US,D,20161222,000000,2.73826,2.81412,2.72877,2.75723,10448389.143116,0
+KGC.US,D,20161223,000000,2.76671,2.83308,2.74764,2.78557,14074603.758774,0
+KGC.US,D,20161227,000000,2.83308,2.91823,2.80453,2.8804,7182263.0631883,0
+KGC.US,D,20161228,000000,2.86144,2.96564,2.8236,2.94676,11800308.258616,0
+KGC.US,D,20161229,000000,3.00348,3.14571,2.97512,3.09829,19238780.335036,0
+KGC.US,D,20161230,000000,3.12684,3.2026,2.9372,2.94676,18415862.28413,0
+KGC.US,D,20170103,000000,2.98471,3.11726,2.96564,3.11726,13545070.760319,0
+KGC.US,D,20170104,000000,3.17415,3.18354,3.08891,3.11726,11740834.984054,0
+KGC.US,D,20170105,000000,3.19311,3.32567,3.16468,3.27836,15901748.494323,0
+KGC.US,D,20170106,000000,3.23115,3.26898,3.10778,3.17415,12801412.900672,0
+KGC.US,D,20170109,000000,3.24044,3.25001,3.15049,3.16468,10867086.560885,0
+KGC.US,D,20170110,000000,3.19311,3.24522,3.15049,3.21199,9189105.2866424,0
+KGC.US,D,20170111,000000,3.18354,3.23564,3.07933,3.19311,16193266.66351,0
+KGC.US,D,20170112,000000,3.27836,3.30681,3.09829,3.13622,15296651.221995,0
+KGC.US,D,20170113,000000,3.06994,3.19311,3.06037,3.18354,8635136.0649499,0
+KGC.US,D,20170117,000000,3.36361,3.44895,3.31629,3.43946,16781514.930776,0
+KGC.US,D,20170118,000000,3.42988,3.49626,3.31629,3.37319,14830743.651071,0
+KGC.US,D,20170119,000000,3.34474,3.4205,3.28795,3.33525,11804835.834137,0
+KGC.US,D,20170120,000000,3.35413,3.44425,3.29733,3.40153,10141365.101868,0
+KGC.US,D,20170123,000000,3.45834,3.57202,3.4205,3.55315,15823747.554185,0
+KGC.US,D,20170124,000000,3.56273,3.70469,3.55315,3.6385,18813091.055839,0
+KGC.US,D,20170125,000000,3.5817,3.60057,3.44895,3.51523,11662221.297026,0
+KGC.US,D,20170126,000000,3.41102,3.49626,3.37319,3.40153,11844837.260522,0
+KGC.US,D,20170127,000000,3.38257,3.42988,3.34474,3.4205,10907336.564054,0
+KGC.US,D,20170130,000000,3.43946,3.59109,3.4205,3.49626,15921658.164989,0
+KGC.US,D,20170131,000000,3.61963,3.70469,3.5817,3.6954,17237885.541333,0
+KGC.US,D,20170201,000000,3.56273,3.70469,3.54377,3.67633,18399484.858896,0
+KGC.US,D,20170202,000000,3.78991,3.7996,3.69549,3.71426,11436529.943198,0
+KGC.US,D,20170203,000000,3.71426,3.75209,3.67633,3.71426,8843771.7778698,0
+KGC.US,D,20170206,000000,3.75209,3.90371,3.71426,3.89423,10364716.969655,0
+KGC.US,D,20170207,000000,3.84682,3.99854,3.81847,3.83753,16812369.140641,0
+KGC.US,D,20170208,000000,3.89423,3.97957,3.87996,3.96999,14516406.542175,0
+KGC.US,D,20170209,000000,3.99854,4.00783,3.82786,3.88475,12802953.462971,0
+KGC.US,D,20170210,000000,3.81847,3.91319,3.78991,3.87536,11865644.058103,0
+KGC.US,D,20170213,000000,3.83753,3.83753,3.74261,3.77106,12349792.868677,0
+KGC.US,D,20170214,000000,3.84682,3.84682,3.70469,3.72374,11601955.236419,0
+KGC.US,D,20170215,000000,3.70469,3.77106,3.66674,3.74261,9734287.3701233,0
+KGC.US,D,20170216,000000,3.6954,3.76627,3.64768,3.72374,13000275.351837,0
+KGC.US,D,20170217,000000,3.73322,3.78063,3.65746,3.67633,13725268.470644,0
+KGC.US,D,20170221,000000,3.56273,3.66674,3.55785,3.62882,11438924.668523,0
+KGC.US,D,20170222,000000,3.60985,3.62882,3.43946,3.56273,15093597.745771,0
+KGC.US,D,20170223,000000,3.66674,3.67633,3.51523,3.51523,11522686.861562,0
+KGC.US,D,20170224,000000,3.59109,3.70469,3.54377,3.60985,11718268.712931,0
+KGC.US,D,20170227,000000,3.60985,3.73322,3.37319,3.40153,15567096.626669,0
+KGC.US,D,20170228,000000,3.45834,3.4774,3.30681,3.35413,13508387.782871,0
+KGC.US,D,20170301,000000,3.24044,3.37319,3.2026,3.30681,15714743.053521,0
+KGC.US,D,20170302,000000,3.23115,3.27836,3.13622,3.15529,16528146.648955,0
+KGC.US,D,20170303,000000,3.11726,3.22626,3.09829,3.19311,16787172.865752,0
+KGC.US,D,20170306,000000,3.18354,3.20739,3.06037,3.13622,10115954.007535,0
+KGC.US,D,20170307,000000,3.09829,3.14571,3.03201,3.08891,9589280.1535842,0
+KGC.US,D,20170308,000000,3.0415,3.13622,3.03201,3.07933,8415967.0386232,0
+KGC.US,D,20170309,000000,3.07933,3.10778,3.00348,3.01314,8239425.3506458,0
+KGC.US,D,20170310,000000,3.0415,3.13622,3.02243,3.10778,11004499.398602,0
+KGC.US,D,20170313,000000,3.13622,3.13622,3.02732,3.07933,10951044.137321,0
+KGC.US,D,20170314,000000,3.06037,3.11726,2.99409,3.02243,12964299.232655,0
+KGC.US,D,20170315,000000,3.06037,3.30681,2.98471,3.28795,20223742.830296,0
+KGC.US,D,20170316,000000,3.36361,3.39079,3.21199,3.25949,11789284.952288,0
+KGC.US,D,20170317,000000,3.27836,3.30681,3.17415,3.22157,14056623.371307,0
+KGC.US,D,20170320,000000,3.26898,3.29733,3.19311,3.28795,8557299.8197191,0
+KGC.US,D,20170321,000000,3.29733,3.36361,3.25949,3.29733,11836949.295126,0
+KGC.US,D,20170322,000000,3.32567,3.33047,3.24044,3.30681,7860998.3950409,0
+KGC.US,D,20170323,000000,3.30681,3.33525,3.19311,3.25001,12790873.449567,0
+KGC.US,D,20170324,000000,3.25001,3.27836,3.2026,3.21199,7604927.4800235,0
+KGC.US,D,20170327,000000,3.32567,3.33525,3.25949,3.29733,9239918.2687604,0
+KGC.US,D,20170328,000000,3.33525,3.35413,3.17895,3.22157,13906005.275478,0
+KGC.US,D,20170329,000000,3.21199,3.31629,3.18354,3.28795,8888905.3430666,0
+KGC.US,D,20170330,000000,3.25949,3.34474,3.25949,3.29733,7692228.0561898,0
+KGC.US,D,20170331,000000,3.28795,3.36361,3.25949,3.32567,9905731.6995779,0
+KGC.US,D,20170403,000000,3.31629,3.40153,3.29733,3.37319,13421445.239111,0
+KGC.US,D,20170404,000000,3.39206,3.41102,3.32567,3.39206,7858186.3062232,0
+KGC.US,D,20170405,000000,3.31629,3.42988,3.29733,3.41102,12790186.027346,0
+KGC.US,D,20170406,000000,3.41102,3.41102,3.34474,3.38257,6216203.656057,0
+KGC.US,D,20170407,000000,3.45354,3.52481,3.32567,3.39206,19888144.734138,0
+KGC.US,D,20170410,000000,3.35413,3.4205,3.31629,3.40153,7292218.907105,0
+KGC.US,D,20170411,000000,3.45834,3.55315,3.41102,3.52481,12582471.992136,0
+KGC.US,D,20170412,000000,3.50584,3.64768,3.49626,3.64768,15221081.833373,0
+KGC.US,D,20170413,000000,3.66674,3.68571,3.57682,3.60057,11237560.08231,0
+KGC.US,D,20170417,000000,3.59109,3.6954,3.57202,3.64768,9249315.0850134,0
+KGC.US,D,20170418,000000,3.61963,3.65746,3.57202,3.64768,9653420.1248317,0
+KGC.US,D,20170419,000000,3.5817,3.59109,3.44895,3.52481,19984563.884229,0
+KGC.US,D,20170420,000000,3.52481,3.5817,3.49626,3.5817,10177543.765096,0
+KGC.US,D,20170421,000000,3.5817,3.66674,3.54377,3.65746,17577006.676375,0
+KGC.US,D,20170424,000000,3.57202,3.64329,3.54377,3.56273,12791420.727675,0
+KGC.US,D,20170425,000000,3.49626,3.52481,3.30681,3.32567,19057316.212941,0
+KGC.US,D,20170426,000000,3.33525,3.35413,3.17895,3.33525,22609765.923308,0
+KGC.US,D,20170427,000000,3.27836,3.27836,3.17415,3.24044,16067611.610032,0
+KGC.US,D,20170428,000000,3.22626,3.33995,3.21189,3.30681,13117214.873585,0
+KGC.US,D,20170501,000000,3.27836,3.32098,3.19311,3.22157,11161621.408835,0
+KGC.US,D,20170502,000000,3.18354,3.26898,3.17415,3.18354,14955778.797011,0
+KGC.US,D,20170503,000000,3.25001,3.71426,3.24044,3.50584,37466747.212097,0
+KGC.US,D,20170504,000000,3.4205,3.4205,3.33995,3.41102,16368459.080789,0
+KGC.US,D,20170505,000000,3.43946,3.60057,3.4205,3.57202,10735089.219058,0
+KGC.US,D,20170508,000000,3.60057,3.61963,3.5342,3.60985,7909560.8877448,0
+KGC.US,D,20170509,000000,3.55315,3.5817,3.4774,3.55315,13034075.656935,0
+KGC.US,D,20170510,000000,3.61963,3.74261,3.60985,3.6954,14903236.006892,0
+KGC.US,D,20170511,000000,3.72374,3.91319,3.71426,3.88475,18231797.823812,0
+KGC.US,D,20170512,000000,3.90371,4.00313,3.90371,3.92268,13903493.933882,0
+KGC.US,D,20170515,000000,3.9606,4.00783,3.87536,3.95103,13269679.393682,0
+KGC.US,D,20170516,000000,3.94174,4.03979,3.91319,3.97957,10538798.463523,0
+KGC.US,D,20170517,000000,4.05533,4.15006,4.02688,4.05533,15107507.81625,0
+KGC.US,D,20170518,000000,4.02688,4.08377,3.95103,3.98896,20613097.957904,0
+KGC.US,D,20170519,000000,4.03636,4.05064,3.98896,4.02688,11968297.063871,0
+KGC.US,D,20170522,000000,4.02688,4.08377,3.98896,4.00783,6904628.3677863,0
+KGC.US,D,20170523,000000,4.04575,4.09326,3.93695,3.95103,14370604.493694,0
+KGC.US,D,20170524,000000,3.95103,4.01749,3.83753,4.01749,14092793.850938,0
+KGC.US,D,20170525,000000,3.99854,4.02688,3.93206,3.97957,7649104.5872195,0
+KGC.US,D,20170526,000000,4.05533,4.05533,3.9606,3.99854,8203806.2409213,0
+KGC.US,D,20170530,000000,3.97957,4.14057,3.97957,4.01749,12155322.963669,0
+KGC.US,D,20170531,000000,4.01749,4.1312,3.95103,4.08377,13483834.943365,0
+KGC.US,D,20170601,000000,4.06472,4.14526,4.03636,4.08377,10832387.082971,0
+KGC.US,D,20170602,000000,4.1312,4.15006,4.0743,4.08377,10213403.268008,0
+KGC.US,D,20170605,000000,4.08377,4.10264,3.96999,4.01749,12122052.546532,0
+KGC.US,D,20170606,000000,4.10264,4.38701,4.08377,4.38701,23871854.707951,0
+KGC.US,D,20170607,000000,4.32063,4.41537,4.26384,4.3964,20080340.621889,0
+KGC.US,D,20170608,000000,4.32063,4.34909,4.12161,4.21644,19073699.775875,0
+KGC.US,D,20170609,000000,4.14057,4.18799,4.0743,4.10264,14023867.497886,0
+KGC.US,D,20170612,000000,4.09326,4.1785,4.04575,4.0743,11727269.647637,0
+KGC.US,D,20170613,000000,4.06472,4.09326,3.98896,4.04575,13198740.898505,0
+KGC.US,D,20170614,000000,4.14057,4.1785,3.87996,3.91319,16512243.872396,0
+KGC.US,D,20170615,000000,3.87536,3.89892,3.81847,3.87536,9861805.2150667,0
+KGC.US,D,20170616,000000,3.91319,3.94174,3.85639,3.87536,15732187.415328,0
+KGC.US,D,20170619,000000,3.84682,3.89423,3.80898,3.82786,8495808.2653319,0
+KGC.US,D,20170620,000000,3.7996,3.86568,3.71426,3.75209,10588739.892467,0
+KGC.US,D,20170621,000000,3.74261,3.85639,3.72374,3.81847,10616448.531903,0
+KGC.US,D,20170622,000000,3.90371,3.93215,3.8517,3.90371,8721087.3704177,0
+KGC.US,D,20170623,000000,3.92268,4.02688,3.89423,4.01749,9556554.968656,0
+KGC.US,D,20170626,000000,3.9606,4.06472,3.94174,4.01749,8168680.1929683,0
+KGC.US,D,20170627,000000,4.05533,4.0743,3.89423,3.90371,8155549.6101877,0
+KGC.US,D,20170628,000000,3.95103,3.96999,3.84682,3.89423,9235303.742512,0
+KGC.US,D,20170629,000000,3.84682,3.89423,3.78063,3.78991,13921073.325056,0
+KGC.US,D,20170630,000000,3.80898,3.90371,3.77585,3.85639,9283800.7664332,0
+KGC.US,D,20170703,000000,3.76168,3.7996,3.74261,3.76168,3974763.2554437,0
+KGC.US,D,20170705,000000,3.73322,3.78063,3.66674,3.75209,15831008.451394,0
+KGC.US,D,20170706,000000,3.74261,3.75209,3.67633,3.70469,7977272.9994622,0
+KGC.US,D,20170707,000000,3.67633,3.68571,3.5342,3.6385,13382963.916032,0
+KGC.US,D,20170710,000000,3.60985,3.7996,3.56273,3.7996,10367931.077718,0
+KGC.US,D,20170711,000000,3.78063,3.78991,3.70009,3.78063,7024506.8241191,0
+KGC.US,D,20170712,000000,3.81847,3.83753,3.68571,3.6954,13378359.619281,0
+KGC.US,D,20170713,000000,3.66674,3.70469,3.57682,3.60985,11618270.261721,0
+KGC.US,D,20170714,000000,3.6954,3.77106,3.68571,3.6954,10696143.476799,0
+KGC.US,D,20170717,000000,3.76168,3.81847,3.73322,3.78063,5619998.8857629,0
+KGC.US,D,20170718,000000,3.84682,3.89423,3.8043,3.84682,8575846.9213393,0
+KGC.US,D,20170719,000000,3.87536,3.94174,3.82786,3.91319,7146344.2291919,0
+KGC.US,D,20170720,000000,3.90371,3.98896,3.89423,3.93206,8456031.8878899,0
+KGC.US,D,20170721,000000,3.9606,4.01749,3.93206,3.99854,11152827.109976,0
+KGC.US,D,20170724,000000,4.02688,4.02688,3.86568,3.90371,6798137.2546173,0
+KGC.US,D,20170725,000000,3.90371,3.9606,3.85639,3.89423,12353989.008485,0
+KGC.US,D,20170726,000000,3.87536,4.11692,3.86568,4.04575,14428776.576195,0
+KGC.US,D,20170727,000000,4.12161,4.12161,3.88475,3.90371,16397973.226503,0
+KGC.US,D,20170728,000000,3.95103,4.02688,3.92268,3.98896,10591375.010982,0
+KGC.US,D,20170731,000000,3.98896,4.01271,3.89423,3.90371,11833582.767551,0
+KGC.US,D,20170801,000000,3.90371,3.96539,3.84682,3.90371,9570235.8983934,0
+KGC.US,D,20170802,000000,3.87536,4.00783,3.85639,3.90371,16302538.154055,0
+KGC.US,D,20170803,000000,4.04575,4.21644,3.96999,4.09326,17811826.833625,0
+KGC.US,D,20170804,000000,4.02688,4.07908,3.88475,3.9606,17149253.084613,0
+KGC.US,D,20170807,000000,3.93206,4.00783,3.89423,3.91319,8980041.980734,0
+KGC.US,D,20170808,000000,3.9606,3.99854,3.87536,3.91319,12875711.785724,0
+KGC.US,D,20170809,000000,4.00783,4.08377,3.94174,3.96999,16519879.169208,0
+KGC.US,D,20170810,000000,4.04575,4.06472,3.99854,4.02688,8816772.0426007,0
+KGC.US,D,20170811,000000,4.03636,4.08377,3.93695,3.9606,17527024.329439,0
+KGC.US,D,20170814,000000,3.90371,3.98896,3.88475,3.95103,9615282.512863,0
+KGC.US,D,20170815,000000,3.88475,3.98896,3.87536,3.95103,7337668.5637697,0
+KGC.US,D,20170816,000000,3.9606,4.19746,3.9606,4.15006,15702932.075897,0
+KGC.US,D,20170817,000000,4.16902,4.19366,4.10264,4.14057,7930669.455498,0
+KGC.US,D,20170818,000000,4.19746,4.26384,3.99854,4.02688,15106496.118963,0
+KGC.US,D,20170821,000000,4.03636,4.10264,4.03168,4.05533,8390334.9871478,0
+KGC.US,D,20170822,000000,4.02688,4.05533,3.95103,3.9606,8942851.6202187,0
+KGC.US,D,20170823,000000,3.97957,4.01749,3.94526,4.01749,7283823.5586412,0
+KGC.US,D,20170824,000000,3.98896,4.04116,3.97957,4.01749,5855495.2127879,0
+KGC.US,D,20170825,000000,4.03636,4.06961,3.96539,4.02688,7337513.0754101,0
+KGC.US,D,20170828,000000,4.0743,4.16902,4.02688,4.16902,12580715.587443,0
+KGC.US,D,20170829,000000,4.26384,4.2922,4.11213,4.1785,25348572.668003,0
+KGC.US,D,20170830,000000,4.16902,4.22582,4.12161,4.14057,14175606.746622,0
+KGC.US,D,20170831,000000,4.16902,4.33012,4.14057,4.32063,14185510.945944,0
+KGC.US,D,20170901,000000,4.40598,4.41537,4.22582,4.25427,13517999.418568,0
+KGC.US,D,20170905,000000,4.31117,4.47216,4.30178,4.44391,11723679.094072,0
+KGC.US,D,20170906,000000,4.43433,4.49122,4.32543,4.43433,12995123.776979,0
+KGC.US,D,20170907,000000,4.48185,4.65233,4.48185,4.63336,15497584.12342,0
+KGC.US,D,20170908,000000,4.63336,4.64275,4.51498,4.57637,12399570.625665,0
+KGC.US,D,20170911,000000,4.4533,4.51968,4.36796,4.42495,11260266.497547,0
+KGC.US,D,20170912,000000,4.3964,4.49122,4.35935,4.47216,7605896.2134212,0
+KGC.US,D,20170913,000000,4.4533,4.50061,4.40598,4.4533,11370224.387363,0
+KGC.US,D,20170914,000000,4.4533,4.57637,4.38701,4.54802,9408081.9984194,0
+KGC.US,D,20170915,000000,4.53855,4.58586,4.48185,4.56698,12585605.28717,0
+KGC.US,D,20170918,000000,4.44391,4.51968,4.24488,4.2922,15727882.842849,0
+KGC.US,D,20170919,000000,4.31117,4.33961,4.26384,4.28271,6244151.6657291,0
+KGC.US,D,20170920,000000,4.31117,4.35838,4.09326,4.10264,13789459.589378,0
+KGC.US,D,20170921,000000,4.04575,4.05533,3.9606,4.00783,16700479.921728,0
+KGC.US,D,20170922,000000,4.0743,4.08377,3.96999,4.02688,6306679.4681964,0
+KGC.US,D,20170925,000000,3.99854,4.14057,3.97957,4.1312,9490679.0517106,0
+KGC.US,D,20170926,000000,4.06472,4.11213,4.03636,4.05533,11377833.087482,0
+KGC.US,D,20170927,000000,3.94174,4.03636,3.89423,3.97957,8544486.3513558,0
+KGC.US,D,20170928,000000,3.97957,4.0743,3.96999,4.04575,5479165.3041369,0
+KGC.US,D,20170929,000000,4.04575,4.07908,4.01749,4.01749,4457248.7497512,0
+KGC.US,D,20171002,000000,4.00783,4.06472,3.9606,3.96999,8833871.6703478,0
+KGC.US,D,20171003,000000,3.99854,4.08377,3.97957,4.05533,6606642.0874341,0
+KGC.US,D,20171004,000000,4.0743,4.12161,4.05533,4.09326,4556983.2799296,0
+KGC.US,D,20171005,000000,4.0743,4.08377,4.00783,4.01749,4931404.3643776,0
+KGC.US,D,20171006,000000,4.00783,4.08377,3.96999,4.05533,9042352.9178578,0
+KGC.US,D,20171009,000000,4.05533,4.11213,4.04898,4.06472,6261627.7389782,0
+KGC.US,D,20171010,000000,4.10264,4.12161,4.05533,4.0743,9991215.5170174,0
+KGC.US,D,20171011,000000,4.11213,4.15963,4.06472,4.15963,7916694.939187,0
+KGC.US,D,20171012,000000,4.16902,4.26863,4.1312,4.21644,7849821.6462514,0
+KGC.US,D,20171013,000000,4.27333,4.28271,4.1832,4.19746,5242019.9821412,0
+KGC.US,D,20171016,000000,4.20695,4.22102,4.04116,4.05533,6615133.5931728,0
+KGC.US,D,20171017,000000,4.02688,4.0743,3.98896,4.06472,6621849.258174,0
+KGC.US,D,20171018,000000,4.02688,4.06472,4.01749,4.02688,4073978.1271574,0
+KGC.US,D,20171019,000000,4.05533,4.12631,4.05533,4.0743,4903589.3381709,0
+KGC.US,D,20171020,000000,4.01749,4.06961,3.92268,3.94174,9936098.98537,0
+KGC.US,D,20171023,000000,3.91319,3.93206,3.84682,3.90371,7976183.5579958,0
+KGC.US,D,20171024,000000,3.86568,3.88475,3.80898,3.81847,8059653.1874098,0
+KGC.US,D,20171025,000000,3.78991,3.7996,3.71426,3.73322,11908706.15009,0
+KGC.US,D,20171026,000000,3.73322,3.76168,3.64768,3.66674,9515758.7103296,0
+KGC.US,D,20171027,000000,3.64768,3.77106,3.61963,3.74261,12067496.591339,0
+KGC.US,D,20171030,000000,3.75209,3.83753,3.72374,3.78991,5358456.2126205,0
+KGC.US,D,20171031,000000,3.78063,3.78063,3.71426,3.74261,8243337.1104272,0
+KGC.US,D,20171101,000000,3.77106,3.82786,3.70469,3.75209,10211777.800881,0
+KGC.US,D,20171102,000000,3.75209,3.85639,3.73322,3.76168,9004309.4172646,0
+KGC.US,D,20171103,000000,3.76168,3.80898,3.72374,3.76168,7984571.7458115,0
+KGC.US,D,20171106,000000,3.76168,3.83753,3.74261,3.78991,8145525.725748,0
+KGC.US,D,20171107,000000,3.77106,3.90371,3.76168,3.89423,11644315.584888,0
+KGC.US,D,20171108,000000,3.93206,3.97957,3.89423,3.9606,17493951.341602,0
+KGC.US,D,20171109,000000,4.12161,4.25427,4.08377,4.14057,26204708.96561,0
+KGC.US,D,20171110,000000,4.1785,4.20695,4.01749,4.0743,13265456.657182,0
+KGC.US,D,20171113,000000,4.08377,4.1312,4.02688,4.09326,5955409.7821195,0
+KGC.US,D,20171114,000000,4.06472,4.11213,4.03636,4.06472,7485944.1047077,0
+KGC.US,D,20171115,000000,4.11213,4.16902,4.0743,4.15006,10542679.534812,0
+KGC.US,D,20171116,000000,4.1312,4.14057,4.03636,4.05533,5693963.2662521,0
+KGC.US,D,20171117,000000,4.08377,4.1312,4.05533,4.10264,8862332.1778365,0
+KGC.US,D,20171120,000000,4.06472,4.08377,4.00313,4.01749,5198509.8381716,0
+KGC.US,D,20171121,000000,4.02688,4.08377,4.00783,4.05533,6406059.0348172,0
+KGC.US,D,20171122,000000,4.10264,4.11213,4.03636,4.09326,8522309.8240808,0
+KGC.US,D,20171124,000000,4.08377,4.10264,3.99854,3.99854,3493047.019336,0
+KGC.US,D,20171127,000000,4.04575,4.08377,3.99854,4.0743,9386213.3790142,0
+KGC.US,D,20171128,000000,4.0743,4.08377,4.03636,4.08377,8950593.3038027,0
+KGC.US,D,20171129,000000,4.02688,4.06472,3.94174,3.9606,7542551.0741167,0
+KGC.US,D,20171130,000000,3.94174,3.98896,3.87536,3.94174,14699106.38755,0
+KGC.US,D,20171201,000000,3.95103,3.97957,3.85639,3.87536,11764944.886326,0
+KGC.US,D,20171204,000000,3.85639,3.86109,3.77106,3.81847,7254012.7575041,0
+KGC.US,D,20171205,000000,3.7996,3.7996,3.72374,3.72374,6240314.5812783,0
+KGC.US,D,20171206,000000,3.71426,3.74261,3.67633,3.6954,6261339.2671532,0
+KGC.US,D,20171207,000000,3.6385,3.72374,3.62882,3.67633,11411375.609249,0
+KGC.US,D,20171208,000000,3.6954,3.73322,3.65746,3.67633,6395478.6657225,0
+KGC.US,D,20171211,000000,3.66674,3.72374,3.60057,3.61963,8746838.084062,0
+KGC.US,D,20171212,000000,3.5817,3.61963,3.5817,3.60057,7571302.0993298,0
+KGC.US,D,20171213,000000,3.66674,3.87536,3.6385,3.83753,13137322.996499,0
+KGC.US,D,20171214,000000,3.84682,3.87536,3.78063,3.84682,8137099.6887921,0
+KGC.US,D,20171215,000000,3.87536,3.87536,3.78063,3.82786,17711271.897761,0
+KGC.US,D,20171218,000000,3.85639,3.93206,3.82786,3.89423,9579192.846261,0
+KGC.US,D,20171219,000000,3.88475,3.91319,3.84682,3.89423,9371883.8991457,0
+KGC.US,D,20171220,000000,3.88475,4.01749,3.87536,4.00783,6954446.0198134,0
+KGC.US,D,20171221,000000,3.98896,4.03636,3.96999,4.01749,5193474.8795826,0
+KGC.US,D,20171222,000000,4.03636,4.06472,4.00783,4.02688,7506728.3973953,0
+KGC.US,D,20171226,000000,4.06472,4.14057,4.02688,4.09326,5868234.0058207,0
+KGC.US,D,20171227,000000,4.05533,4.10264,4.03636,4.06472,9163199.0846387,0
+KGC.US,D,20171228,000000,4.10264,4.11213,4.03636,4.0743,4462577.2949135,0
+KGC.US,D,20171229,000000,4.09326,4.12161,4.05533,4.09326,3964604.3416392,0
+KGC.US,D,20180102,000000,4.12161,4.24488,4.12161,4.24488,9422529.1175073,0
+KGC.US,D,20180103,000000,4.22582,4.25427,4.13587,4.22582,13422568.437919,0
+KGC.US,D,20180104,000000,4.24488,4.28271,4.20206,4.27333,9266637.7158025,0
+KGC.US,D,20180105,000000,4.22582,4.27333,4.1785,4.21644,6375804.2734958,0
+KGC.US,D,20180108,000000,4.18799,4.21644,4.09326,4.11213,8908436.5223306,0
+KGC.US,D,20180109,000000,4.08377,4.08377,3.92268,3.93206,13691658.434195,0
+KGC.US,D,20180110,000000,3.99854,4.00783,3.89423,3.91319,9525277.257601,0
+KGC.US,D,20180111,000000,3.92268,3.97957,3.84682,3.94174,12419449.607838,0
+KGC.US,D,20180112,000000,3.99854,4.11213,3.9606,4.11213,14184604.612479,0
+KGC.US,D,20180116,000000,4.26384,4.31117,4.14057,4.22582,22566546.297063,0
+KGC.US,D,20180117,000000,4.19746,4.25016,4.11213,4.14057,29241565.413541,0
+KGC.US,D,20180118,000000,4.12161,4.14057,4.00783,4.02688,8276921.5731316,0
+KGC.US,D,20180119,000000,4.02688,4.05533,3.96999,3.97957,6208526.4183061,0
+KGC.US,D,20180122,000000,4.02688,4.10264,3.97957,4.09326,8674260.8234117,0
+KGC.US,D,20180123,000000,4.04575,4.31117,4.01749,4.31117,13593839.888869,0
+KGC.US,D,20180124,000000,4.44391,4.52906,4.28271,4.36796,21830548.285022,0
+KGC.US,D,20180125,000000,4.40598,4.40598,4.18799,4.22582,14317096.039027,0
+KGC.US,D,20180126,000000,4.24488,4.31117,4.22582,4.26384,6581702.5729284,0
+KGC.US,D,20180129,000000,4.21644,4.27793,4.08377,4.09326,9586358.6091449,0
+KGC.US,D,20180130,000000,4.12161,4.15006,4.01271,4.03636,8502646.6843012,0
+KGC.US,D,20180131,000000,4.08377,4.14057,4.00783,4.10264,8198104.3191061,0
+KGC.US,D,20180201,000000,4.09326,4.16902,4.05064,4.11213,7362264.3671647,0
+KGC.US,D,20180202,000000,3.99854,4.04575,3.86568,3.88475,10846237.822364,0
+KGC.US,D,20180205,000000,3.86568,3.92268,3.80898,3.87536,11298239.41461,0
+KGC.US,D,20180206,000000,3.80898,3.91319,3.74261,3.78063,12722973.115099,0
+KGC.US,D,20180207,000000,3.74261,3.83372,3.67633,3.74261,13209743.745841,0
+KGC.US,D,20180208,000000,3.74261,3.82786,3.70469,3.74261,10119548.652899,0
+KGC.US,D,20180209,000000,3.74261,3.75209,3.57202,3.67633,13950098.500797,0
+KGC.US,D,20180212,000000,3.67633,3.80898,3.66674,3.78991,9843305.1691342,0
+KGC.US,D,20180213,000000,3.78991,3.82786,3.6954,3.72374,6766194.6262354,0
+KGC.US,D,20180214,000000,3.72374,4.0743,3.71426,4.04575,22617385.875874,0
+KGC.US,D,20180215,000000,3.97957,4.00783,3.6385,3.77106,24745266.580659,0
+KGC.US,D,20180216,000000,3.75209,3.77585,3.6954,3.73322,10917560.94664,0
+KGC.US,D,20180220,000000,3.59109,3.73322,3.59109,3.59109,14602771.119337,0
+KGC.US,D,20180221,000000,3.61963,3.6385,3.50584,3.51523,15568339.510595,0
+KGC.US,D,20180222,000000,3.52481,3.54377,3.42988,3.43946,8919337.0746921,0
+KGC.US,D,20180223,000000,3.42988,3.45834,3.39206,3.40153,8210228.319349,0
+KGC.US,D,20180226,000000,3.4205,3.49626,3.40153,3.4205,8478010.9858665,0
+KGC.US,D,20180227,000000,3.39206,3.4205,3.29733,3.38257,9374354.3227524,0
+KGC.US,D,20180228,000000,3.38257,3.4205,3.36361,3.39206,9951753.1851436,0
+KGC.US,D,20180301,000000,3.35413,3.51044,3.31629,3.46792,11409672.397941,0
+KGC.US,D,20180302,000000,3.51523,3.54377,3.4205,3.44895,8705523.1902207,0
+KGC.US,D,20180305,000000,3.44895,3.45834,3.38257,3.42988,6731606.6498424,0
+KGC.US,D,20180306,000000,3.50584,3.54377,3.46792,3.52481,11276248.041237,0
+KGC.US,D,20180307,000000,3.50584,3.55315,3.41102,3.43946,8974610.1176486,0
+KGC.US,D,20180308,000000,3.43946,3.46792,3.37319,3.42988,7220532.6356727,0
+KGC.US,D,20180309,000000,3.4205,3.43946,3.35413,3.38257,9452806.3837229,0
+KGC.US,D,20180312,000000,3.34474,3.41102,3.32567,3.40153,9684062.5841021,0
+KGC.US,D,20180313,000000,3.44895,3.46792,3.38257,3.40153,7636148.9288432,0
+KGC.US,D,20180314,000000,3.4205,3.50584,3.41102,3.45834,9282641.7643849,0
+KGC.US,D,20180315,000000,3.45834,3.46792,3.40153,3.45834,7410698.991152,0
+KGC.US,D,20180316,000000,3.44895,3.49626,3.39206,3.42988,18073885.073434,0
+KGC.US,D,20180319,000000,3.44895,3.48687,3.41102,3.46792,9126889.4838439,0
+KGC.US,D,20180320,000000,3.46792,3.4774,3.38257,3.41102,7260647.6094764,0
+KGC.US,D,20180321,000000,3.44895,3.54377,3.42988,3.50584,16511932.895677,0
+KGC.US,D,20180322,000000,3.50584,3.53889,3.4205,3.43946,10793270.508107,0
+KGC.US,D,20180323,000000,3.50584,3.68571,3.49626,3.6385,13998020.626967,0
+KGC.US,D,20180326,000000,3.67633,3.80898,3.66773,3.78063,16987074.633846,0
+KGC.US,D,20180327,000000,3.71426,3.78063,3.68571,3.75209,10992509.404774,0
+KGC.US,D,20180328,000000,3.70469,3.77106,3.64768,3.67633,8884231.4857338,0
+KGC.US,D,20180329,000000,3.68571,3.76168,3.66674,3.74261,12075429.566523,0
+KGC.US,D,20180402,000000,3.78063,3.78991,3.72374,3.76168,9676812.9393399,0
+KGC.US,D,20180403,000000,3.71426,3.80898,3.66674,3.75209,11369599.365076,0
+KGC.US,D,20180404,000000,3.78063,3.7996,3.71426,3.73322,10318616.71696,0
+KGC.US,D,20180405,000000,3.6954,3.75874,3.68112,3.75209,11249656.46291,0
+KGC.US,D,20180406,000000,3.77106,3.82786,3.71905,3.75209,13006577.745146,0
+KGC.US,D,20180409,000000,3.60057,3.66674,3.39206,3.42988,22991344.587043,0
+KGC.US,D,20180410,000000,3.4205,3.52001,3.38257,3.4774,11783947.200577,0
+KGC.US,D,20180411,000000,3.54377,3.62882,3.5342,3.5817,18199199.484651,0
+KGC.US,D,20180412,000000,3.5342,3.61963,3.49626,3.60057,7535720.8387454,0
+KGC.US,D,20180413,000000,3.62882,3.6954,3.60057,3.61963,7954785.495468,0
+KGC.US,D,20180416,000000,3.64768,3.67633,3.60985,3.6385,13296459.194759,0
+KGC.US,D,20180417,000000,3.61963,3.72374,3.60985,3.66674,9401937.1393696,0
+KGC.US,D,20180418,000000,3.73322,3.78991,3.68112,3.6954,12073289.555681,0
+KGC.US,D,20180419,000000,3.68571,3.72374,3.62882,3.65746,6777670.0763472,0
+KGC.US,D,20180420,000000,3.62882,3.67633,3.5817,3.66674,5931594.4893712,0
+KGC.US,D,20180423,000000,3.60057,3.6954,3.59109,3.66674,7545824.5132643,0
+KGC.US,D,20180424,000000,3.66674,3.72374,3.65746,3.70469,6070915.128341,0
+KGC.US,D,20180425,000000,3.66674,3.71426,3.64768,3.6954,7003930.1902274,0
+KGC.US,D,20180426,000000,3.70469,3.77106,3.6954,3.70469,8413292.0250697,0
+KGC.US,D,20180427,000000,3.71426,3.76168,3.71426,3.75209,3648950.6964376,0
+KGC.US,D,20180430,000000,3.71426,3.74261,3.66674,3.67633,8347354.7311403,0
+KGC.US,D,20180501,000000,3.66674,3.74739,3.62882,3.73322,9407441.6318861,0
+KGC.US,D,20180502,000000,3.75209,3.80898,3.72374,3.73322,8873404.5857531,0
+KGC.US,D,20180503,000000,3.7996,3.82776,3.76168,3.7996,7580536.2665751,0
+KGC.US,D,20180504,000000,3.77106,3.84682,3.74261,3.81847,9224665.0652825,0
+KGC.US,D,20180507,000000,3.81847,3.87536,3.78991,3.81847,7536103.4219458,0
+KGC.US,D,20180508,000000,3.7996,3.90371,3.72374,3.90371,11052913.563594,0
+KGC.US,D,20180509,000000,3.64768,3.66674,3.34474,3.4774,27027512.446146,0
+KGC.US,D,20180510,000000,3.55315,3.60985,3.52579,3.54377,11575534.490699,0
+KGC.US,D,20180511,000000,3.55315,3.56273,3.51523,3.54377,7373817.5614561,0
+KGC.US,D,20180514,000000,3.54377,3.5863,3.50681,3.52481,7064619.7520235,0
+KGC.US,D,20180515,000000,3.44895,3.46792,3.41102,3.44895,12277262.663715,0
+KGC.US,D,20180516,000000,3.44895,3.46792,3.37319,3.37319,8066994.8976479,0
+KGC.US,D,20180517,000000,3.40153,3.41102,3.31629,3.37319,9092126.5830465,0
+KGC.US,D,20180518,000000,3.36361,3.42988,3.33525,3.40153,7965256.4089413,0
+KGC.US,D,20180521,000000,3.39206,3.43946,3.37319,3.42988,6088562.0341957,0
+KGC.US,D,20180522,000000,3.43946,3.46792,3.37319,3.40153,6746728.9157544,0
+KGC.US,D,20180523,000000,3.38257,3.42988,3.37319,3.41102,4601283.1410935,0
+KGC.US,D,20180524,000000,3.42988,3.4774,3.41102,3.44895,5138667.278755,0
+KGC.US,D,20180525,000000,3.44895,3.44895,3.38257,3.41102,5442465.9594937,0
+KGC.US,D,20180529,000000,3.37319,3.43946,3.35413,3.38257,7182385.8171563,0
+KGC.US,D,20180530,000000,3.40153,3.4774,3.37319,3.43946,4642883.4379106,0
+KGC.US,D,20180531,000000,3.45834,3.46792,3.41102,3.41102,4201956.2994811,0
+KGC.US,D,20180601,000000,3.39206,3.42988,3.36361,3.39206,7084755.4945799,0
+KGC.US,D,20180604,000000,3.41102,3.4205,3.36361,3.36361,3113062.1112868,0
+KGC.US,D,20180605,000000,3.39206,3.42988,3.34474,3.38257,4753945.0904893,0
+KGC.US,D,20180606,000000,3.41102,3.42988,3.36361,3.39206,8645371.6999846,0
+KGC.US,D,20180607,000000,3.38257,3.40153,3.34474,3.36361,6897614.0014629,0
+KGC.US,D,20180608,000000,3.35413,3.40153,3.34474,3.39206,4350717.7415426,0
+KGC.US,D,20180611,000000,3.38257,3.46792,3.38257,3.44895,6357117.0277622,0
+KGC.US,D,20180612,000000,3.43946,3.55315,3.43946,3.51523,7071926.6819706,0
+KGC.US,D,20180613,000000,3.51523,3.56273,3.46792,3.52481,6364918.0424306,0
+KGC.US,D,20180614,000000,3.56273,3.60057,3.5342,3.59109,6131828.7161288,0
+KGC.US,D,20180615,000000,3.51523,3.54377,3.45834,3.52481,19918701.26563,0
+KGC.US,D,20180618,000000,3.49626,3.55315,3.48687,3.5342,4173670.7163968,0
+KGC.US,D,20180619,000000,3.50584,3.5817,3.49626,3.5342,4629307.8719957,0
+KGC.US,D,20180620,000000,3.51523,3.56273,3.49626,3.50584,4215081.7675131,0
+KGC.US,D,20180621,000000,3.48687,3.55315,3.48677,3.49626,4798770.7478164,0
+KGC.US,D,20180622,000000,3.52481,3.5817,3.51523,3.52481,5333389.8523479,0
+KGC.US,D,20180625,000000,3.52481,3.54846,3.47251,3.4774,5235661.3265971,0
+KGC.US,D,20180626,000000,3.45834,3.5817,3.43946,3.54377,7255889.8702654,0
+KGC.US,D,20180627,000000,3.48687,3.57202,3.46792,3.4774,7092664.9419203,0
+KGC.US,D,20180628,000000,3.46792,3.50584,3.44895,3.4774,4451187.7725795,0
+KGC.US,D,20180629,000000,3.48687,3.59109,3.48687,3.56273,7188653.4301742,0
+KGC.US,D,20180702,000000,3.51523,3.61963,3.50584,3.52481,4262649.9530761,0
+KGC.US,D,20180703,000000,3.55315,3.68571,3.55315,3.6385,7925662.116552,0
+KGC.US,D,20180705,000000,3.66674,3.68571,3.62882,3.66674,9220480.1779223,0
+KGC.US,D,20180706,000000,3.64768,3.72843,3.64768,3.72374,6812476.9639832,0
+KGC.US,D,20180709,000000,3.74261,3.77106,3.67633,3.67633,5790152.2526538,0
+KGC.US,D,20180710,000000,3.65746,3.6954,3.62882,3.68571,3037851.7780221,0
+KGC.US,D,20180711,000000,3.62882,3.67633,3.54377,3.5817,5383088.8422059,0
+KGC.US,D,20180712,000000,3.59109,3.66,3.57202,3.59109,4752620.3705844,0
+KGC.US,D,20180713,000000,3.5342,3.60985,3.50584,3.57202,3427540.3872445,0
+KGC.US,D,20180716,000000,3.54377,3.58718,3.5342,3.5342,3346744.7484342,0
+KGC.US,D,20180717,000000,3.51523,3.59109,3.49626,3.56273,5596662.3334899,0
+KGC.US,D,20180718,000000,3.54377,3.5863,3.50584,3.51523,5026435.371681,0
+KGC.US,D,20180719,000000,3.45834,3.55315,3.43946,3.44895,8909317.2820513,0
+KGC.US,D,20180720,000000,3.48687,3.5342,3.46792,3.49626,6106409.4381982,0
+KGC.US,D,20180723,000000,3.45834,3.48687,3.4205,3.44895,5109363.8606857,0
+KGC.US,D,20180724,000000,3.4774,3.50584,3.45834,3.4774,7219710.1840868,0
+KGC.US,D,20180725,000000,3.48687,3.50242,3.41102,3.48687,6353179.6942374,0
+KGC.US,D,20180726,000000,3.44895,3.48687,3.40153,3.40153,7771224.3264187,0
+KGC.US,D,20180727,000000,3.4205,3.46792,3.39206,3.40153,5418637.3683988,0
+KGC.US,D,20180730,000000,3.40153,3.43946,3.38257,3.41102,5191747.1174826,0
+KGC.US,D,20180731,000000,3.41102,3.43946,3.39206,3.41102,6692266.0489869,0
+KGC.US,D,20180801,000000,3.38257,3.42988,3.37319,3.38257,3946289.4496086,0
+KGC.US,D,20180802,000000,3.34474,3.36361,3.22157,3.24044,9437928.6027972,0
+KGC.US,D,20180803,000000,3.26898,3.33525,3.24044,3.25001,6126089.9681231,0
+KGC.US,D,20180806,000000,3.23115,3.27836,3.23115,3.23115,3171057.2234845,0
+KGC.US,D,20180807,000000,3.26898,3.26898,3.14571,3.14571,6936420.6225573,0
+KGC.US,D,20180808,000000,3.16468,3.17415,3.09829,3.12684,6933353.819256,0
+KGC.US,D,20180809,000000,3.12684,3.16468,3.0415,3.06994,8132276.4807982,0
+KGC.US,D,20180810,000000,3.07933,3.07933,2.97512,2.98471,9565187.6414581,0
+KGC.US,D,20180813,000000,2.96564,2.98471,2.89936,2.94676,11499377.928931,0
+KGC.US,D,20180814,000000,2.95615,2.97512,2.89936,2.91823,5577761.2912619,0
+KGC.US,D,20180815,000000,2.87101,2.8804,2.63406,2.70982,17708392.294261,0
+KGC.US,D,20180816,000000,2.72877,2.77619,2.64598,2.66259,11431260.72912,0
+KGC.US,D,20180817,000000,2.68156,2.8236,2.67677,2.73826,15263787.938852,0
+KGC.US,D,20180820,000000,2.71929,2.77159,2.67188,2.71929,13700186.766126,0
+KGC.US,D,20180821,000000,2.71929,2.74764,2.67188,2.71929,7768159.5690167,0
+KGC.US,D,20180822,000000,2.73826,2.78557,2.71929,2.75723,6871387.6161925,0
+KGC.US,D,20180823,000000,2.77619,2.77619,2.70033,2.73826,8188470.178515,0
+KGC.US,D,20180824,000000,2.76671,2.88987,2.75723,2.83308,9465585.0717952,0
+KGC.US,D,20180827,000000,2.84256,2.91823,2.84256,2.86144,6352178.2264482,0
+KGC.US,D,20180828,000000,2.89936,2.91823,2.79995,2.81412,7368308.9771406,0
+KGC.US,D,20180829,000000,2.81412,2.88987,2.81412,2.87101,5907761.8064774,0
+KGC.US,D,20180830,000000,2.84256,2.86144,2.81412,2.83308,5442204.0843618,0
+KGC.US,D,20180831,000000,2.85205,2.92781,2.8282,2.84256,10991034.311258,0
+KGC.US,D,20180904,000000,2.81412,2.83308,2.66259,2.68156,10182082.593064,0
+KGC.US,D,20180905,000000,2.70033,2.70982,2.63406,2.65301,5362957.1914483,0
+KGC.US,D,20180906,000000,2.69095,2.75723,2.63874,2.65301,6415196.021838,0
+KGC.US,D,20180907,000000,2.64353,2.70982,2.6057,2.68156,6643273.9173948,0
+KGC.US,D,20180910,000000,2.67188,2.70521,2.57725,2.59612,7863293.8942431,0
+KGC.US,D,20180911,000000,2.57725,2.6057,2.52984,2.58673,7518126.1033272,0
+KGC.US,D,20180912,000000,2.56777,2.72877,2.5535,2.67188,11106820.968656,0
+KGC.US,D,20180913,000000,2.71929,2.75713,2.63406,2.72877,12074680.767317,0
+KGC.US,D,20180914,000000,2.74764,2.81412,2.70982,2.73826,15475606.048394,0
+KGC.US,D,20180917,000000,2.76671,2.88987,2.74764,2.85205,14763488.797884,0
+KGC.US,D,20180918,000000,2.8804,2.90894,2.8236,2.85205,7622608.1432193,0
+KGC.US,D,20180919,000000,2.85205,2.92781,2.83308,2.87101,10531931.401962,0
+KGC.US,D,20180920,000000,2.90894,2.92781,2.78557,2.85205,8555553.6445237,0
+KGC.US,D,20180921,000000,2.79525,2.87091,2.74764,2.79525,24670702.751626,0
+KGC.US,D,20180924,000000,2.83308,2.87101,2.77619,2.78557,10381538.355075,0
+KGC.US,D,20180925,000000,2.80453,2.87101,2.79525,2.81412,7758013.9535588,0
+KGC.US,D,20180926,000000,2.81412,2.81412,2.62926,2.68156,17958924.959419,0
+KGC.US,D,20180927,000000,2.63406,2.66259,2.57725,2.58673,19413121.658137,0
+KGC.US,D,20180928,000000,2.61509,2.65301,2.54891,2.55819,16095765.2326,0
+KGC.US,D,20181001,000000,2.55819,2.64353,2.52984,2.6057,13808383.136499,0
+KGC.US,D,20181002,000000,2.65301,2.72408,2.64353,2.66259,15995504.906258,0
+KGC.US,D,20181003,000000,2.68156,2.68625,2.59143,2.63406,9459713.3403243,0
+KGC.US,D,20181004,000000,2.63406,2.68156,2.58673,2.6057,14470429.043449,0
+KGC.US,D,20181005,000000,2.63406,2.68156,2.61029,2.61509,13742872.41261,0
+KGC.US,D,20181008,000000,2.56777,2.65301,2.54401,2.64353,8963835.3881044,0
+KGC.US,D,20181009,000000,2.64353,2.66259,2.57197,2.59612,11932441.652758,0
+KGC.US,D,20181010,000000,2.58673,2.74314,2.54891,2.68156,18207726.793629,0
+KGC.US,D,20181011,000000,2.73826,2.85205,2.7147,2.80453,21653113.561927,0
+KGC.US,D,20181012,000000,2.79525,2.79525,2.6578,2.72877,13029739.373014,0
+KGC.US,D,20181015,000000,2.78557,2.86144,2.69095,2.74764,15517492.771136,0
+KGC.US,D,20181016,000000,2.77619,2.79525,2.69564,2.73826,11930204.461691,0
+KGC.US,D,20181017,000000,2.74764,2.80453,2.69944,2.70982,12963470.643372,0
+KGC.US,D,20181018,000000,2.70033,2.78097,2.67677,2.70033,12212293.080234,0
+KGC.US,D,20181019,000000,2.72877,2.79525,2.70982,2.77619,19189539.626659,0
+KGC.US,D,20181022,000000,2.73826,2.74764,2.63406,2.67188,17169117.745491,0
+KGC.US,D,20181023,000000,2.73826,2.77619,2.65301,2.67188,18668608.612513,0
+KGC.US,D,20181024,000000,2.67188,2.70033,2.58673,2.61509,14992113.971548,0
+KGC.US,D,20181025,000000,2.58673,2.63406,2.4446,2.46347,19728679.146064,0
+KGC.US,D,20181026,000000,2.49191,2.6057,2.47295,2.50139,18521250.657486,0
+KGC.US,D,20181029,000000,2.48243,2.59612,2.43511,2.49191,13487593.260686,0
+KGC.US,D,20181030,000000,2.47295,2.54891,2.44939,2.53942,17825541.520704,0
+KGC.US,D,20181031,000000,2.48243,2.52036,2.4446,2.45398,13532445.514707,0
+KGC.US,D,20181101,000000,2.52036,2.67178,2.52036,2.61509,23560558.828615,0
+KGC.US,D,20181102,000000,2.62467,2.65301,2.57715,2.6057,12072574.513817,0
+KGC.US,D,20181105,000000,2.6057,2.68156,2.55301,2.59612,15151995.900164,0
+KGC.US,D,20181106,000000,2.6057,2.61509,2.53962,2.55819,9856399.9486743,0
+KGC.US,D,20181107,000000,2.57725,2.59612,2.4967,2.52984,18512960.672846,0
+KGC.US,D,20181108,000000,2.46347,2.57725,2.37832,2.52036,26040705.572517,0
+KGC.US,D,20181109,000000,2.48243,2.49191,2.40667,2.45398,15782155.440966,0
+KGC.US,D,20181112,000000,2.43511,2.46347,2.38291,2.38771,13170815.393727,0
+KGC.US,D,20181113,000000,2.38771,2.42553,2.29297,2.30256,18161559.026252,0
+KGC.US,D,20181114,000000,2.31184,2.36874,2.25504,2.3309,25540590.562501,0
+KGC.US,D,20181115,000000,2.34039,2.36874,2.27401,2.34039,11835125.375751,0
+KGC.US,D,20181116,000000,2.37832,2.45398,2.36385,2.42553,15288487.06017,0
+KGC.US,D,20181119,000000,2.45398,2.52984,2.42553,2.4446,12409331.612023,0
+KGC.US,D,20181120,000000,2.45398,2.49191,2.36287,2.47295,12069874.94947,0
+KGC.US,D,20181121,000000,2.48243,2.59612,2.47763,2.54891,18249980.755327,0
+KGC.US,D,20181123,000000,2.51098,2.58673,2.47763,2.56777,7010054.5902826,0
+KGC.US,D,20181126,000000,2.54891,2.6057,2.49191,2.51098,11589964.219642,0
+KGC.US,D,20181127,000000,2.50139,2.52036,2.36874,2.4446,10634719.437095,0
+KGC.US,D,20181128,000000,2.4446,2.63406,2.41614,2.56777,13785284.931515,0
+KGC.US,D,20181129,000000,2.6057,2.69095,2.57725,2.58673,13056510.990493,0
+KGC.US,D,20181130,000000,2.56777,2.64353,2.52036,2.56777,15047354.280113,0
+KGC.US,D,20181203,000000,2.64353,2.71929,2.59612,2.68156,11575786.136334,0
+KGC.US,D,20181204,000000,2.70033,2.80453,2.61509,2.65301,30427100.731919,0
+KGC.US,D,20181206,000000,2.63406,2.69564,2.61509,2.67188,24972740.935873,0
+KGC.US,D,20181207,000000,2.71929,2.77619,2.68156,2.70033,24748499.101818,0
+KGC.US,D,20181210,000000,2.70033,2.78235,2.65301,2.70982,15987555.563878,0
+KGC.US,D,20181211,000000,2.72877,2.75723,2.66259,2.69095,10155194.359316,0
+KGC.US,D,20181212,000000,2.69095,2.76671,2.68156,2.73826,10452093.244101,0
+KGC.US,D,20181213,000000,2.72877,2.75723,2.69564,2.74764,8398836.7223841,0
+KGC.US,D,20181214,000000,2.69095,2.74764,2.62467,2.72877,16634606.050682,0
+KGC.US,D,20181217,000000,2.74764,2.86144,2.71929,2.85205,31806001.169594,0
+KGC.US,D,20181218,000000,2.84256,2.95615,2.81412,2.91823,33401999.160385,0
+KGC.US,D,20181219,000000,2.83308,3.0415,2.70033,2.71929,40132771.083245,0
+KGC.US,D,20181220,000000,2.85205,2.99409,2.77159,2.97512,40221542.661128,0
+KGC.US,D,20181221,000000,2.95615,3.0415,2.83308,2.95615,145404699.00234,0
+KGC.US,D,20181224,000000,3.01314,3.16468,2.96564,3.12684,15542834.304887,0
+KGC.US,D,20181226,000000,3.18354,3.19311,2.90405,2.97512,17034615.199766,0
+KGC.US,D,20181227,000000,3.0415,3.12684,3.00348,3.06994,23426027.640299,0
+KGC.US,D,20181228,000000,3.05098,3.11726,2.98471,3.01314,15000181.976097,0
+KGC.US,D,20181231,000000,3.02243,3.06994,2.95615,3.06994,10277984.130591,0
+KGC.US,D,20190102,000000,3.07933,3.13622,3.03201,3.06994,11396231.861392,0
+KGC.US,D,20190103,000000,3.09829,3.10778,3.02243,3.06037,14097692.757212,0
+KGC.US,D,20190104,000000,3.0415,3.08891,2.98471,3.06994,11305659.891978,0
+KGC.US,D,20190107,000000,3.07933,3.10778,3.00348,3.01314,9855687.9756597,0
+KGC.US,D,20190108,000000,3.01314,3.06037,2.94676,3.05098,19025836.980789,0
+KGC.US,D,20190109,000000,3.01314,3.09829,2.99409,3.05098,11270489.857185,0
+KGC.US,D,20190110,000000,3.0415,3.06994,2.95615,2.99409,11185623.901385,0
+KGC.US,D,20190111,000000,3.00348,3.05098,2.97043,3.02243,10678164.112281,0
+KGC.US,D,20190114,000000,3.06037,3.06994,2.96564,2.99409,10531225.566645,0
+KGC.US,D,20190115,000000,3.01314,3.02243,2.91833,2.9372,14254114.046879,0
+KGC.US,D,20190116,000000,2.91823,3.00348,2.91363,2.96564,8474291.540635,0
+KGC.US,D,20190117,000000,2.94676,2.99409,2.92781,2.99409,10405298.408537,0
+KGC.US,D,20190118,000000,2.95615,3.0415,2.91823,2.9372,15567367.708349,0
+KGC.US,D,20190122,000000,2.98471,3.00348,2.91823,2.97512,13606717.803065,0
+KGC.US,D,20190123,000000,2.98471,2.99095,2.91823,2.95615,8517149.0426746,0
+KGC.US,D,20190124,000000,2.94676,2.98949,2.9372,2.97512,5389969.2021142,0
+KGC.US,D,20190125,000000,3.0415,3.11726,2.98471,3.06037,12679943.757503,0
+KGC.US,D,20190128,000000,3.06994,3.09829,3.0415,3.06994,9156120.272482,0
+KGC.US,D,20190129,000000,3.10778,3.12684,3.0415,3.08891,15793965.395641,0
+KGC.US,D,20190130,000000,3.06037,3.24522,3.06037,3.15529,20063125.400822,0
+KGC.US,D,20190131,000000,3.16468,3.22157,3.13622,3.18354,14437712.042118,0
+KGC.US,D,20190201,000000,3.17415,3.2026,3.11726,3.19311,9863062.4202893,0
+KGC.US,D,20190204,000000,3.16468,3.19311,3.13622,3.16468,7564399.2345273,0
+KGC.US,D,20190205,000000,3.16468,3.25949,3.14571,3.25949,9347955.0589769,0
+KGC.US,D,20190206,000000,3.22157,3.28795,3.17415,3.2026,17841710.264193,0
+KGC.US,D,20190207,000000,3.2026,3.23115,3.11726,3.15529,11236185.237869,0
+KGC.US,D,20190208,000000,3.15529,3.24991,3.15529,3.22157,9077695.8311543,0
+KGC.US,D,20190211,000000,3.2026,3.22157,3.14571,3.15529,7146772.8451302,0
+KGC.US,D,20190212,000000,3.17415,3.17415,3.00835,3.05098,14929565.710087,0
+KGC.US,D,20190213,000000,3.05098,3.10778,2.99409,3.0415,10182985.857678,0
+KGC.US,D,20190214,000000,3.05098,3.18354,3.02243,3.08891,25868673.046966,0
+KGC.US,D,20190215,000000,3.12684,3.30681,3.06037,3.30681,16319439.329553,0
+KGC.US,D,20190219,000000,3.33525,3.60985,3.31629,3.57202,27019325.779428,0
+KGC.US,D,20190220,000000,3.57682,3.62882,3.52481,3.60057,23089102.778336,0
+KGC.US,D,20190221,000000,3.56273,3.60057,3.4205,3.45834,24105194.656939,0
+KGC.US,D,20190222,000000,3.50584,3.52481,3.42988,3.43946,13508348.910781,0
+KGC.US,D,20190225,000000,3.42988,3.46792,3.32567,3.34474,15179920.381992,0
+KGC.US,D,20190226,000000,3.32567,3.36361,3.24044,3.27836,19352849.459833,0
+KGC.US,D,20190227,000000,3.25949,3.27836,3.16468,3.19311,17906723.834513,0
+KGC.US,D,20190228,000000,3.19311,3.22157,3.14571,3.15529,10449940.957862,0
+KGC.US,D,20190301,000000,3.10778,3.2026,3.02732,3.0415,13729442.105556,0
+KGC.US,D,20190304,000000,3.02243,3.10778,2.95615,3.06994,24476837.40991,0
+KGC.US,D,20190305,000000,3.06994,3.10778,3.02243,3.07933,10078258.309851,0
+KGC.US,D,20190306,000000,3.09829,3.11257,3.00348,3.00348,8826896.1761142,0
+KGC.US,D,20190307,000000,2.99409,3.05098,2.96564,2.97512,11754626.392363,0
+KGC.US,D,20190308,000000,3.06994,3.2026,3.0415,3.18354,13747446.020869,0
+KGC.US,D,20190311,000000,3.18354,3.19311,3.09829,3.16468,10638908.416254,0
+KGC.US,D,20190312,000000,3.19311,3.29733,3.18354,3.27836,11395997.605902,0
+KGC.US,D,20190313,000000,3.31629,3.36361,3.25001,3.26898,10846189.743727,0
+KGC.US,D,20190314,000000,3.18354,3.21677,3.15529,3.18354,7162622.4283028,0
+KGC.US,D,20190315,000000,3.22157,3.24044,3.11726,3.2026,21369356.51237,0
+KGC.US,D,20190318,000000,3.22157,3.24044,3.12684,3.13622,9085518.3277672,0
+KGC.US,D,20190319,000000,3.17415,3.19311,3.11726,3.14571,7663788.0076958,0
+KGC.US,D,20190320,000000,3.13622,3.27836,3.07239,3.25001,11629441.895761,0
+KGC.US,D,20190321,000000,3.25001,3.28795,3.18354,3.27836,10350374.19144,0
+KGC.US,D,20190322,000000,3.26898,3.32567,3.24522,3.29733,10501421.926155,0
+KGC.US,D,20190325,000000,3.31629,3.44895,3.31629,3.42988,11691049.043468,0
+KGC.US,D,20190326,000000,3.38257,3.44895,3.36361,3.4205,7525348.1284465,0
+KGC.US,D,20190327,000000,3.41102,3.42988,3.35413,3.35413,10618938.391554,0
+KGC.US,D,20190328,000000,3.30681,3.30681,3.19311,3.25001,9253810.9490927,0
+KGC.US,D,20190329,000000,3.27836,3.32567,3.24044,3.25949,9738697.3064249,0
+KGC.US,D,20190401,000000,3.27836,3.29733,3.12684,3.16468,10108221.530498,0
+KGC.US,D,20190402,000000,3.17415,3.22157,3.15529,3.18354,8057766.8681009,0
+KGC.US,D,20190403,000000,3.18354,3.2546,3.15529,3.21199,11954598.743989,0
+KGC.US,D,20190404,000000,3.15529,3.30681,3.12684,3.28795,7933064.1808244,0
+KGC.US,D,20190405,000000,3.29733,3.33525,3.25001,3.31629,8936543.0892114,0
+KGC.US,D,20190408,000000,3.36361,3.38746,3.32567,3.36361,8652087.3649857,0
+KGC.US,D,20190409,000000,3.39206,3.41102,3.35413,3.41102,5887460.346064,0
+KGC.US,D,20190410,000000,3.38257,3.42988,3.33525,3.33525,6185597.0000271,0
+KGC.US,D,20190411,000000,3.26898,3.37163,3.25949,3.28795,9057275.7085718,0
+KGC.US,D,20190412,000000,3.31629,3.33525,3.26898,3.28795,8382702.7591854,0
+KGC.US,D,20190415,000000,3.25001,3.33525,3.23554,3.31629,6921045.6880612,0
+KGC.US,D,20190416,000000,3.23115,3.29733,3.22157,3.27836,7100167.2552666,0
+KGC.US,D,20190417,000000,3.27836,3.29733,3.15529,3.18354,9578423.5880613,0
+KGC.US,D,20190418,000000,3.16468,3.18354,3.0415,3.06037,10674307.591786,0
+KGC.US,D,20190422,000000,3.06037,3.07933,2.98471,3.00348,7469804.0038106,0
+KGC.US,D,20190423,000000,2.9372,3.06037,2.9372,2.98471,9146390.9975656,0
+KGC.US,D,20190424,000000,3.01314,3.09829,2.98471,3.06994,10437730.006892,0
+KGC.US,D,20190425,000000,3.07933,3.09829,2.98471,3.02243,10952841.460003,0
+KGC.US,D,20190426,000000,3.0415,3.13622,3.0415,3.11726,10153641.52162,0
+KGC.US,D,20190429,000000,3.07933,3.09829,3.02243,3.03201,7307268.543586,0
+KGC.US,D,20190430,000000,3.0415,3.08891,3.01314,3.01314,13745191.439656,0
+KGC.US,D,20190501,000000,3.01314,3.01314,2.8804,2.89936,14780844.163065,0
+KGC.US,D,20190502,000000,2.90894,2.92595,2.84256,2.88987,9041872.1314831,0
+KGC.US,D,20190503,000000,2.91823,2.96564,2.88987,2.90894,7916761.4309198,0
+KGC.US,D,20190506,000000,2.88987,2.95342,2.8804,2.90894,5443982.9939486,0
+KGC.US,D,20190507,000000,2.89936,2.9372,2.86144,2.89936,13486135.557315,0
+KGC.US,D,20190508,000000,2.99409,3.12684,2.89936,2.94676,20865457.611289,0
+KGC.US,D,20190509,000000,2.9372,2.99409,2.91823,2.91823,8486047.2789737,0
+KGC.US,D,20190510,000000,2.92781,2.9326,2.8804,2.88987,7582576.028344,0
+KGC.US,D,20190513,000000,2.92781,3.01314,2.89936,2.99409,9756043.4650578,0
+KGC.US,D,20190514,000000,2.97512,3.00348,2.90894,2.96564,5312895.0544348,0
+KGC.US,D,20190515,000000,2.96564,3.02243,2.96319,3.00348,6589907.6527418,0
+KGC.US,D,20190516,000000,2.98471,2.99409,2.92302,2.96564,9907635.4090322,0
+KGC.US,D,20190517,000000,2.9372,3.00348,2.89936,2.99409,7495074.9540299,0
+KGC.US,D,20190520,000000,2.97512,3.0415,2.95615,2.99409,5336521.1014824,0
+KGC.US,D,20190521,000000,2.98471,2.98471,2.9372,2.97512,5903512.4732839,0
+KGC.US,D,20190522,000000,2.97512,2.97512,2.92781,2.9372,3789496.8291885,0
+KGC.US,D,20190523,000000,2.96564,3.0415,2.95615,2.95615,5896841.818071,0
+KGC.US,D,20190524,000000,2.96564,3.01314,2.94676,2.97512,5383836.6184612,0
+KGC.US,D,20190528,000000,2.96564,3.05098,2.94676,3.0415,8709606.8055573,0
+KGC.US,D,20190529,000000,3.06037,3.06994,3.00348,3.02243,6185018.0104779,0
+KGC.US,D,20190530,000000,2.97512,3.0415,2.9372,3.02243,6663965.1216567,0
+KGC.US,D,20190531,000000,3.05098,3.13622,3.05098,3.09829,7826910.6410676,0
+KGC.US,D,20190603,000000,3.15529,3.38257,3.14571,3.37319,14900398.344331,0
+KGC.US,D,20190604,000000,3.30681,3.37319,3.29733,3.36361,14661896.590988,0
+KGC.US,D,20190605,000000,3.40153,3.51523,3.29733,3.31629,12473573.878243,0
+KGC.US,D,20190606,000000,3.32567,3.38257,3.29733,3.32567,7709521.0214366,0
+KGC.US,D,20190607,000000,3.36361,3.37319,3.27836,3.27836,9397391.1507534,0
+KGC.US,D,20190610,000000,3.23115,3.26898,3.18354,3.25001,9266130.3327346,0
+KGC.US,D,20190611,000000,3.25001,3.27836,3.2026,3.25949,7710484.6400857,0
+KGC.US,D,20190612,000000,3.29733,3.35413,3.27836,3.30681,7909410.514134,0
+KGC.US,D,20190613,000000,3.30681,3.41102,3.29733,3.38257,7934937.2017866,0
+KGC.US,D,20190614,000000,3.4205,3.50584,3.30681,3.35413,12618954.471436,0
+KGC.US,D,20190617,000000,3.33525,3.36849,3.23115,3.31629,12550434.229429,0
+KGC.US,D,20190618,000000,3.38257,3.45834,3.32567,3.41102,14155284.827215,0
+KGC.US,D,20190619,000000,3.37319,3.46792,3.33047,3.45834,15898809.559739,0
+KGC.US,D,20190620,000000,3.60057,3.72374,3.56273,3.61963,19875145.088923,0
+KGC.US,D,20190621,000000,3.60057,3.64329,3.49626,3.59109,39007555.018859,0
+KGC.US,D,20190624,000000,3.65746,3.75209,3.62882,3.74261,19295459.933877,0
+KGC.US,D,20190625,000000,3.77106,3.7996,3.60985,3.6954,22986463.070913,0
+KGC.US,D,20190626,000000,3.60057,3.74261,3.57202,3.6385,14270756.416094,0
+KGC.US,D,20190627,000000,3.60057,3.68112,3.55648,3.65746,10289767.488572,0
+KGC.US,D,20190628,000000,3.65746,3.72374,3.61963,3.67633,9612487.8141907,0
+KGC.US,D,20190701,000000,3.54377,3.55315,3.44895,3.45834,13942133.81417,0
+KGC.US,D,20190702,000000,3.52481,3.6385,3.50115,3.61963,15970695.306369,0
+KGC.US,D,20190703,000000,3.65746,3.6954,3.60057,3.68571,9700344.8750122,0
+KGC.US,D,20190705,000000,3.54377,3.65258,3.51523,3.62882,11776353.844704,0
+KGC.US,D,20190708,000000,3.6385,3.68571,3.59109,3.62882,8937053.5411286,0
+KGC.US,D,20190709,000000,3.61963,3.72374,3.60057,3.71426,10140927.279382,0
+KGC.US,D,20190710,000000,3.77106,3.91319,3.7083,3.90371,15479622.149048,0
+KGC.US,D,20190711,000000,3.90371,3.91319,3.75688,3.80898,11768647.964361,0
+KGC.US,D,20190712,000000,3.82786,3.8563,3.78063,3.83753,8281083.9555976,0
+KGC.US,D,20190715,000000,3.83753,3.86568,3.78063,3.81847,7181810.9194061,0
+KGC.US,D,20190716,000000,3.81847,3.86129,3.78063,3.7996,6967110.1375157,0
+KGC.US,D,20190717,000000,3.7996,3.93695,3.78063,3.93206,10807666.479708,0
+KGC.US,D,20190718,000000,3.92268,4.12161,3.86568,4.08377,16403299.725765,0
+KGC.US,D,20190719,000000,4.05533,4.15006,3.96999,4.08377,13394555.982413,0
+KGC.US,D,20190722,000000,4.09326,4.12631,4.00783,4.01749,12369095.930151,0
+KGC.US,D,20190723,000000,4.00783,4.08377,3.91319,3.97957,13383427.312262,0
+KGC.US,D,20190724,000000,3.98896,4.07528,3.9606,4.03636,11766221.527593,0
+KGC.US,D,20190725,000000,4.02688,4.04575,3.93206,3.95103,11800667.313973,0
+KGC.US,D,20190726,000000,3.99854,4.04575,3.94174,4.01749,7056850.4487966,0
+KGC.US,D,20190729,000000,4.03636,4.05533,3.93206,4.03636,20294977.980895,0
+KGC.US,D,20190730,000000,4.03636,4.06472,3.98896,4.04575,11178195.24042,0
+KGC.US,D,20190731,000000,4.04575,4.06472,3.78991,3.80898,22386309.714648,0
+KGC.US,D,20190801,000000,3.78063,4.24488,3.73322,4.2354,41528597.247213,0
+KGC.US,D,20190802,000000,4.19746,4.38701,4.15963,4.33012,22953525.112441,0
+KGC.US,D,20190805,000000,4.46287,4.63336,4.4533,4.52906,20733906.275546,0
+KGC.US,D,20190806,000000,4.44391,4.58586,4.40598,4.57637,21795016.126025,0
+KGC.US,D,20190807,000000,4.7281,4.87951,4.70932,4.79436,29634735.120707,0
+KGC.US,D,20190808,000000,4.73757,4.8892,4.65233,4.87023,23832201.084478,0
+KGC.US,D,20190809,000000,4.84179,4.89858,4.76603,4.78499,14632981.893819,0
+KGC.US,D,20190812,000000,4.85126,4.8892,4.69016,4.71382,17296947.590104,0
+KGC.US,D,20190813,000000,4.80385,4.80385,4.48185,4.60483,23826377.431645,0
+KGC.US,D,20190814,000000,4.68058,4.74706,4.58117,4.58586,18654489.86029,0
+KGC.US,D,20190815,000000,4.53855,4.68058,4.44391,4.65233,19805345.136799,0
+KGC.US,D,20190816,000000,4.57637,4.64275,4.49122,4.52906,13676737.689381,0
+KGC.US,D,20190819,000000,4.43433,4.51968,4.33961,4.44391,16017242.588097,0
+KGC.US,D,20190820,000000,4.46287,4.5575,4.40598,4.51968,10303384.995426,0
+KGC.US,D,20190821,000000,4.50061,4.52417,4.42007,4.4533,13336115.887082,0
+KGC.US,D,20190822,000000,4.41537,4.50061,4.3964,4.43433,10250042.258617,0
+KGC.US,D,20190823,000000,4.46287,4.7754,4.42955,4.76603,19401942.863448,0
+KGC.US,D,20190826,000000,4.80385,4.82272,4.69964,4.7281,9931358.6363046,0
+KGC.US,D,20190827,000000,4.71851,4.93641,4.7102,4.87961,15538738.414154,0
+KGC.US,D,20190828,000000,4.8892,4.96017,4.79436,4.87961,14275547.912647,0
+KGC.US,D,20190829,000000,4.85126,4.89858,4.64275,4.7281,18461371.27188,0
+KGC.US,D,20190830,000000,4.69964,4.80385,4.65233,4.70922,11597230.2316,0
+KGC.US,D,20190903,000000,4.82272,5.04061,4.79436,4.91754,22100367.644458,0
+KGC.US,D,20190904,000000,4.92712,5.03593,4.87961,4.98392,10602934.342971,0
+KGC.US,D,20190905,000000,4.89858,4.95079,4.69964,4.81333,26111965.273911,0
+KGC.US,D,20190906,000000,4.83231,4.91754,4.69016,4.69016,19749505.37969,0
+KGC.US,D,20190909,000000,4.69016,4.7281,4.49122,4.5575,16071283.999575,0
+KGC.US,D,20190910,000000,4.50061,4.66162,4.4533,4.54802,17998171.4489,0
+KGC.US,D,20190911,000000,4.57637,4.7281,4.52906,4.57637,16887649.034488,0
+KGC.US,D,20190912,000000,4.7281,4.82272,4.48185,4.48185,19374056.230759,0
+KGC.US,D,20190913,000000,4.51009,4.59064,4.42495,4.47216,22844483.785586,0
+KGC.US,D,20190916,000000,4.57637,4.70922,4.51009,4.66162,27081758.44757,0
+KGC.US,D,20190917,000000,4.68058,4.91754,4.67129,4.90807,19151350.867204,0
+KGC.US,D,20190918,000000,4.92712,4.97434,4.64275,4.75644,23816863.999122,0
+KGC.US,D,20190919,000000,4.80385,4.83699,4.73757,4.7754,13722724.394656,0
+KGC.US,D,20190920,000000,4.76603,4.92712,4.7281,4.90807,20555042.491673,0
+KGC.US,D,20190923,000000,4.95548,5.06927,4.9413,5.05968,16117354.586728,0
+KGC.US,D,20190924,000000,5.00279,5.17337,4.98392,5.14502,13085472.743352,0
+KGC.US,D,20190925,000000,5.11648,5.18285,4.85126,4.87961,18035827.251544,0
+KGC.US,D,20190926,000000,4.89858,4.93641,4.80385,4.82272,14911842.083001,0
+KGC.US,D,20190927,000000,4.68058,4.68058,4.51968,4.54802,17636130.102129,0
+KGC.US,D,20190930,000000,4.44391,4.51968,4.31117,4.35838,19524388.923613,0
+KGC.US,D,20191001,000000,4.33012,4.5575,4.27333,4.48185,18338810.641345,0
+KGC.US,D,20191002,000000,4.56698,4.62378,4.48634,4.59544,15554422.279469,0
+KGC.US,D,20191003,000000,4.57637,4.73757,4.53855,4.53855,19336939.522626,0
+KGC.US,D,20191004,000000,4.54802,4.65233,4.52906,4.6144,9326249.0885793,0
+KGC.US,D,20191007,000000,4.58586,4.65233,4.54802,4.5575,7392722.6954832,0
+KGC.US,D,20191008,000000,4.65233,4.67588,4.57637,4.62388,16093455.412101,0
+KGC.US,D,20191009,000000,4.63336,4.63336,4.53395,4.54802,12288097.747293,0
+KGC.US,D,20191010,000000,4.5575,4.57637,4.36796,4.50061,17973953.113956,0
+KGC.US,D,20191011,000000,4.48185,4.50061,4.33961,4.35838,14622713.524393,0
+KGC.US,D,20191014,000000,4.35838,4.49122,4.34909,4.41537,6036021.2899777,0
+KGC.US,D,20191015,000000,4.35838,4.3964,4.26384,4.27333,12186910.628493,0
+KGC.US,D,20191016,000000,4.32063,4.3964,4.28271,4.38701,8394322.4452096,0
+KGC.US,D,20191017,000000,4.38701,4.51968,4.34909,4.44391,7678141.0154083,0
+KGC.US,D,20191018,000000,4.4533,4.50061,4.34909,4.41537,7560803.5662138,0
+KGC.US,D,20191021,000000,4.44391,4.46287,4.28271,4.2922,9002055.8590015,0
+KGC.US,D,20191022,000000,4.34909,4.37754,4.22582,4.35838,10454401.0187,0
+KGC.US,D,20191023,000000,4.40598,4.43433,4.34909,4.36796,9926734.9035086,0
+KGC.US,D,20191024,000000,4.3964,4.50061,4.37754,4.49122,10587989.047363,0
+KGC.US,D,20191025,000000,4.54802,4.66162,4.50061,4.56698,13210993.790414,0
+KGC.US,D,20191028,000000,4.50061,4.51968,4.38701,4.4533,10651048.783692,0
+KGC.US,D,20191029,000000,4.41537,4.5575,4.3964,4.51968,9478634.841547,0
+KGC.US,D,20191030,000000,4.51968,4.59123,4.42007,4.54802,13594142.68199,0
+KGC.US,D,20191031,000000,4.59544,4.71851,4.54802,4.59544,17343463.160391,0
+KGC.US,D,20191101,000000,4.56698,4.6144,4.49122,4.58586,11473814.415089,0
+KGC.US,D,20191104,000000,4.5575,4.59544,4.51009,4.52906,11148647.337364,0
+KGC.US,D,20191105,000000,4.4533,4.5575,4.36796,4.52906,19353334.338006,0
+KGC.US,D,20191106,000000,4.56698,4.60961,4.48185,4.5575,17952445.595808,0
+KGC.US,D,20191107,000000,4.37754,4.40598,3.85639,4.01749,32244282.960012,0
+KGC.US,D,20191108,000000,3.90371,4.06472,3.88475,3.95103,14061109.005889,0
+KGC.US,D,20191111,000000,3.94174,4.01271,3.91319,3.91319,12329471.97222,0
+KGC.US,D,20191112,000000,3.92268,4.08377,3.87536,4.06472,20713032.986231,0
+KGC.US,D,20191113,000000,4.1312,4.16902,4.03636,4.04575,16767028.939598,0
+KGC.US,D,20191114,000000,4.09326,4.09326,3.97957,4.04575,16950544.07591,0
+KGC.US,D,20191115,000000,4.01749,4.0743,3.97957,3.98896,9183173.2011373,0
+KGC.US,D,20191118,000000,3.96999,4.0743,3.96999,4.04575,10483350.496162,0
+KGC.US,D,20191119,000000,4.01749,4.11213,4.00783,4.04575,10859409.323134,0
+KGC.US,D,20191120,000000,4.05533,4.15963,4.04575,4.15963,10324994.808549,0
+KGC.US,D,20191121,000000,4.1312,4.19746,4.05533,4.0743,15231392.143738,0
+KGC.US,D,20191122,000000,4.12161,4.12631,4.01749,4.02688,7846481.7153711,0
+KGC.US,D,20191125,000000,4.00783,4.06472,3.96999,3.96999,10402647.945778,0
+KGC.US,D,20191126,000000,3.97957,4.08377,3.97487,4.06472,12783894.886484,0
+KGC.US,D,20191127,000000,4.02688,4.06002,3.97957,4.01749,9422788.9467396,0
+KGC.US,D,20191129,000000,4.02688,4.1312,3.98896,4.10264,7286835.122657,0
+KGC.US,D,20191202,000000,4.0743,4.15963,4.04575,4.14057,7517896.9625869,0
+KGC.US,D,20191203,000000,4.18799,4.32063,4.18799,4.31117,20346101.939732,0
+KGC.US,D,20191204,000000,4.32063,4.33012,4.14057,4.14057,9583239.6354071,0
+KGC.US,D,20191205,000000,4.1312,4.2354,4.1312,4.20695,8193398.7503315,0
+KGC.US,D,20191206,000000,4.12161,4.1312,4.04575,4.04575,10752839.442835,0
+KGC.US,D,20191209,000000,4.11213,4.11213,4.00783,4.02688,7564534.2638922,0
+KGC.US,D,20191210,000000,4.06472,4.08377,4.00783,4.04575,6363961.5844298,0
+KGC.US,D,20191211,000000,4.06472,4.19746,4.04575,4.18799,10395480.136995,0
+KGC.US,D,20191212,000000,4.24488,4.28271,4.11213,4.1312,10726804.349166,0
+KGC.US,D,20191213,000000,4.11213,4.19746,4.10264,4.11213,13049445.476682,0
+KGC.US,D,20191216,000000,4.12161,4.15485,4.03636,4.05533,12238906.140503,0
+KGC.US,D,20191217,000000,4.05533,4.0743,3.98896,3.98896,13161406.302077,0
+KGC.US,D,20191218,000000,3.98896,4.06472,3.95103,4.06472,12332378.172413,0
+KGC.US,D,20191219,000000,4.05533,4.11213,3.99384,4.08377,20757546.643889,0
+KGC.US,D,20191220,000000,4.03636,4.12161,4.02688,4.03636,15896315.608288,0
+KGC.US,D,20191223,000000,4.0743,4.22582,4.06472,4.21644,9420813.630804,0
+KGC.US,D,20191224,000000,4.2354,4.37754,4.218,4.37754,8463548.5225325,0
+KGC.US,D,20191226,000000,4.42495,4.51009,4.40598,4.42495,9761540.7969262,0
+KGC.US,D,20191227,000000,4.42495,4.44391,4.36796,4.37754,9125398.0231323,0
+KGC.US,D,20191230,000000,4.37754,4.51009,4.36796,4.51009,10752294.210626,0
+KGC.US,D,20191231,000000,4.52906,4.56698,4.47216,4.49122,11657392.974283,0
+KGC.US,D,20200102,000000,4.5575,4.60483,4.49122,4.51009,12321446.931558,0
+KGC.US,D,20200103,000000,4.60483,4.6144,4.43433,4.46287,12634407.150112,0
+KGC.US,D,20200106,000000,4.57637,4.57637,4.34909,4.40598,15343782.608022,0
+KGC.US,D,20200107,000000,4.3964,4.53855,4.34909,4.51009,13364975.344966,0
+KGC.US,D,20200108,000000,4.51968,4.53855,4.26384,4.28271,16606590.526327,0
+KGC.US,D,20200109,000000,4.22582,4.30178,4.20695,4.22582,7675998.958666,0
+KGC.US,D,20200110,000000,4.24488,4.34909,4.24488,4.2922,7537683.8792842,0
+KGC.US,D,20200113,000000,4.25427,4.30178,4.12161,4.12161,8422576.3168521,0
+KGC.US,D,20200114,000000,4.09326,4.25427,4.06961,4.2354,12260737.933717,0
+KGC.US,D,20200115,000000,4.27333,4.41537,4.27333,4.38701,12465882.319197,0
+KGC.US,D,20200116,000000,4.37754,4.39171,4.31117,4.34909,11003823.228828,0
+KGC.US,D,20200117,000000,4.35838,4.36796,4.24488,4.26384,7840703.0723259,0
+KGC.US,D,20200121,000000,4.2922,4.4533,4.22582,4.43433,12605960.96392,0
+KGC.US,D,20200122,000000,4.46287,4.47216,4.37754,4.46287,8308114.3793587,0
+KGC.US,D,20200123,000000,4.46287,4.59544,4.42495,4.50061,11212570.443268,0
+KGC.US,D,20200124,000000,4.51009,4.66162,4.49122,4.66162,12133381.714831,0
+KGC.US,D,20200127,000000,4.74706,4.78742,4.58586,4.65233,18362747.665112,0
+KGC.US,D,20200128,000000,4.59544,4.64275,4.4533,4.54802,13263909.957185,0
+KGC.US,D,20200129,000000,4.54802,4.74706,4.53395,4.73757,15686474.860581,0
+KGC.US,D,20200130,000000,4.75644,4.7754,4.64275,4.73757,18519351.039831,0
+KGC.US,D,20200131,000000,4.7281,4.87961,4.71851,4.80385,19763009.339123,0
+KGC.US,D,20200203,000000,4.75644,4.83113,4.70922,4.74706,13701209.715859,0
+KGC.US,D,20200204,000000,4.64275,4.70922,4.60013,4.66162,16000403.812533,0
+KGC.US,D,20200205,000000,4.65233,4.78499,4.60961,4.7281,11736781.03426,0
+KGC.US,D,20200206,000000,4.79436,4.85126,4.71851,4.82272,12108759.314744,0
+KGC.US,D,20200207,000000,4.87023,4.8892,4.64392,4.67129,15433089.188615,0
+KGC.US,D,20200210,000000,4.69016,4.80385,4.6144,4.73757,16090900.083666,0
+KGC.US,D,20200211,000000,4.71851,4.80385,4.66162,4.7281,13474143.517589,0
+KGC.US,D,20200212,000000,4.71851,4.79436,4.67588,4.73757,9630564.3589335,0
+KGC.US,D,20200213,000000,4.87023,4.93641,4.79436,4.87023,19710621.014417,0
+KGC.US,D,20200214,000000,4.8892,4.89868,4.76603,4.78499,19560792.635782,0
+KGC.US,D,20200218,000000,4.83231,5.0502,4.7754,5.04061,18151017.529248,0
+KGC.US,D,20200219,000000,5.09751,5.27768,5.00279,5.27768,25067533.595889,0
+KGC.US,D,20200220,000000,5.23975,5.43879,5.23975,5.29655,21216145.238967,0
+KGC.US,D,20200221,000000,5.41013,5.66607,5.38198,5.6471,24994853.017315,0
+KGC.US,D,20200224,000000,5.94086,5.94086,5.52403,5.62813,39648908.698596,0
+KGC.US,D,20200225,000000,5.49568,5.73245,5.40085,5.40085,28832848.916323,0
+KGC.US,D,20200226,000000,5.35344,5.57134,5.32508,5.45774,22783470.971674,0
+KGC.US,D,20200227,000000,5.54289,5.55237,5.03133,5.05968,38125205.634329,0
+KGC.US,D,20200228,000000,4.76603,4.88441,4.49122,4.75644,36206474.163229,0
+KGC.US,D,20200302,000000,4.93641,5.04061,4.80385,5.01237,25721262.921503,0
+KGC.US,D,20200303,000000,5.07856,5.42911,4.97434,5.22079,33937902.066832,0
+KGC.US,D,20200304,000000,5.268,5.34406,5.08822,5.23975,16488273.091288,0
+KGC.US,D,20200305,000000,5.32508,5.44808,5.17337,5.42911,31488498.031274,0
+KGC.US,D,20200306,000000,5.46703,5.48131,5.05968,5.27768,40989865.884752,0
+KGC.US,D,20200309,000000,5.02175,5.23017,4.8892,4.90807,18709479.54617,0
+KGC.US,D,20200310,000000,4.91754,5.00279,4.66182,4.93641,37794514.628043,0
+KGC.US,D,20200311,000000,4.83231,4.93641,4.50061,4.5575,24930928.888462,0
+KGC.US,D,20200312,000000,3.77106,4.32063,3.56273,3.85639,30044166.659788,0
+KGC.US,D,20200313,000000,4.03636,4.03636,3.25949,3.28795,33144310.961839,0
+KGC.US,D,20200316,000000,2.80453,3.96754,2.57725,3.78991,45998378.15415,0
+KGC.US,D,20200317,000000,3.74261,4.67588,3.71426,4.51009,38062481.425512,0
+KGC.US,D,20200318,000000,4.26384,4.54802,3.79481,3.84682,27020164.59821,0
+KGC.US,D,20200319,000000,3.81847,4.35153,3.34474,3.73322,30165295.160696,0
+KGC.US,D,20200320,000000,4.00783,4.04575,3.38257,3.4205,31843392.028258,0
+KGC.US,D,20200323,000000,3.65746,3.95103,3.4774,3.74261,44824282.482643,0
+KGC.US,D,20200324,000000,4.22582,4.42495,3.94174,4.31117,41357878.189118,0
+KGC.US,D,20200325,000000,4.25427,4.58586,4.07908,4.41537,35665204.862481,0
+KGC.US,D,20200326,000000,4.54802,4.75644,4.2922,4.40598,29819570.885125,0
+KGC.US,D,20200327,000000,4.27333,4.36796,3.9085,3.99854,24217794.825916,0
+KGC.US,D,20200330,000000,4.01749,4.26384,3.74261,3.86568,19043289.526194,0
+KGC.US,D,20200331,000000,3.7996,4.04575,3.77106,3.77106,18734744.358692,0
+KGC.US,D,20200401,000000,3.84682,4.21644,3.78991,4.18799,21961664.867128,0
+KGC.US,D,20200402,000000,4.2922,4.66162,4.24967,4.58586,28234033.57831,0
+KGC.US,D,20200403,000000,4.58586,4.83231,4.56698,4.60483,19096897.206985,0
+KGC.US,D,20200406,000000,4.7754,4.87023,4.58586,4.82272,23949538.533672,0
+KGC.US,D,20200407,000000,4.79436,4.90807,4.68058,4.74706,15620575.415793,0
+KGC.US,D,20200408,000000,4.75644,4.85126,4.64275,4.82272,13014778.73316,0
+KGC.US,D,20200409,000000,4.98421,5.34406,4.98421,5.32508,21347423.447132,0
+KGC.US,D,20200413,000000,5.34406,6.01662,5.13545,5.92189,30592427.821968,0
+KGC.US,D,20200414,000000,5.9787,6.29151,5.63781,5.81778,34115761.314066,0
+KGC.US,D,20200415,000000,5.6471,5.79881,5.41992,5.66607,21359072.798698,0
+KGC.US,D,20200416,000000,5.76089,6.10665,5.6946,5.81778,26642368.80259,0
+KGC.US,D,20200417,000000,5.44808,5.78924,5.40085,5.74192,33056330.1241,0
+KGC.US,D,20200420,000000,5.77027,5.9741,5.70399,5.84613,19604869.493904,0
+KGC.US,D,20200421,000000,5.63781,6.0262,5.59979,5.87448,19163138.316985,0
+KGC.US,D,20200422,000000,6.12093,6.4052,6.12093,6.34831,23973705.721129,0
+KGC.US,D,20200423,000000,6.49983,6.86945,6.43365,6.50951,30425719.749779,0
+KGC.US,D,20200424,000000,6.72741,6.72741,6.34958,6.71783,20845927.454974,0
+KGC.US,D,20200427,000000,6.72741,6.76513,6.41458,6.59466,17119608.001334,0
+KGC.US,D,20200428,000000,6.5187,6.61362,6.31038,6.53775,19255164.920919,0
+KGC.US,D,20200429,000000,6.43365,6.65155,6.25358,6.63249,20478684.408806,0
+KGC.US,D,20200430,000000,6.5187,6.70365,6.244,6.26307,17357650.450246,0
+KGC.US,D,20200501,000000,6.15876,6.49045,6.03559,6.48086,17653633.795019,0
+KGC.US,D,20200504,000000,6.59466,6.65155,6.44304,6.49045,14340717.994277,0
+KGC.US,D,20200505,000000,6.36728,6.63249,6.22504,6.6231,20073670.989626,0
+KGC.US,D,20200506,000000,6.53775,6.63249,6.32935,6.41458,16729879.497072,0
+KGC.US,D,20200507,000000,6.54734,6.81256,6.41743,6.72741,20156771.334185,0
+KGC.US,D,20200508,000000,6.67052,6.85987,6.5664,6.65155,16697781.38033,0
+KGC.US,D,20200511,000000,6.64206,6.72741,6.42417,6.53775,19270936.759913,0
+KGC.US,D,20200512,000000,6.60413,6.80795,6.53775,6.5664,20129362.419022,0
+KGC.US,D,20200513,000000,6.69886,6.71783,6.39571,6.52837,19392210.519682,0
+KGC.US,D,20200514,000000,6.5187,6.99252,6.50081,6.82204,26714467.322765,0
+KGC.US,D,20200515,000000,7.03045,7.07796,6.86945,7.04943,19060437.232578,0
+KGC.US,D,20200518,000000,7.05899,7.09683,6.64206,6.67991,21532139.52643,0
+KGC.US,D,20200519,000000,6.85997,7.2247,6.81256,7.16311,23299669.820352,0
+KGC.US,D,20200520,000000,7.20104,7.26732,6.94052,6.95459,18604243.592323,0
+KGC.US,D,20200521,000000,6.87883,6.88841,6.57686,6.77462,18321434.81717,0
+KGC.US,D,20200522,000000,6.83152,6.94531,6.63249,6.67991,14591998.435691,0
+KGC.US,D,20200526,000000,6.55663,6.57569,6.27245,6.30089,21228785.828825,0
+KGC.US,D,20200527,000000,6.06413,6.30089,6.00723,6.28203,21390336.188456,0
+KGC.US,D,20200528,000000,6.43365,6.49045,6.14927,6.22504,19702218.505305,0
+KGC.US,D,20200529,000000,6.38624,6.41937,6.1399,6.20618,23554499.897343,0
+KGC.US,D,20200601,000000,6.244,6.48086,6.20618,6.41458,18628712.549952,0
+KGC.US,D,20200602,000000,6.44304,6.44304,6.01662,6.03559,23057158.104054,0
+KGC.US,D,20200603,000000,5.93137,5.95983,5.71348,5.83666,23477480.988949,0
+KGC.US,D,20200604,000000,6.03559,6.04516,5.84545,5.98827,28020639.10323,0
+KGC.US,D,20200605,000000,5.70399,5.89345,5.67565,5.89345,19719074.671014,0
+KGC.US,D,20200608,000000,5.89345,5.96941,5.77985,5.91242,17007903.936322,0
+KGC.US,D,20200609,000000,6.01662,6.03559,5.88406,5.91242,13986123.721565,0
+KGC.US,D,20200610,000000,6.01662,6.30089,5.8081,6.29151,23037343.567714,0
+KGC.US,D,20200611,000000,6.29151,6.36434,5.77027,5.90293,29974662.340138,0
+KGC.US,D,20200612,000000,6.01662,6.083,5.80908,5.86499,17780287.247438,0
+KGC.US,D,20200615,000000,5.68503,6.21566,5.57134,6.15876,22315307.796588,0
+KGC.US,D,20200616,000000,6.19659,6.28203,5.89345,5.94086,22620881.295114,0
+KGC.US,D,20200617,000000,5.94086,6.09238,5.91242,5.96941,11959291.014417,0
+KGC.US,D,20200618,000000,5.91242,6.05924,5.87448,5.89345,10822949.348728,0
+KGC.US,D,20200619,000000,5.99775,6.244,5.92189,6.06413,20495516.023723,0
+KGC.US,D,20200622,000000,6.244,6.63249,6.22504,6.43365,23873528.253716,0
+KGC.US,D,20200623,000000,6.5187,6.58527,6.42886,6.48086,18677890.858396,0
+KGC.US,D,20200624,000000,6.4052,6.52358,6.23461,6.35779,19082822.441599,0
+KGC.US,D,20200625,000000,6.31996,6.34831,6.15876,6.33882,14280826.333272,0
+KGC.US,D,20200626,000000,6.26307,6.57569,6.21566,6.5187,18435763.771197,0
+KGC.US,D,20200629,000000,6.52837,6.68948,6.4573,6.65155,19417412.93227,0
+KGC.US,D,20200630,000000,6.64206,6.94531,6.56152,6.841,21017142.643688,0
+KGC.US,D,20200701,000000,6.83152,6.85038,6.63249,6.82204,14339859.73945,0
+KGC.US,D,20200702,000000,6.7842,6.94531,6.74638,6.79359,19359970.212928,0
+KGC.US,D,20200706,000000,6.841,6.97366,6.76513,6.88841,15814148.193885,0
+KGC.US,D,20200707,000000,6.87883,7.10172,6.85038,7.04004,15842359.101638,0
+KGC.US,D,20200708,000000,7.15372,7.28629,7.08276,7.19166,19826613.28471,0
+KGC.US,D,20200709,000000,7.28629,7.37642,7.04943,7.26732,18301022.878185,0
+KGC.US,D,20200710,000000,7.28629,7.31473,7.11589,7.22939,12743536.450644,0
+KGC.US,D,20200713,000000,7.35266,7.44611,6.91676,6.95459,17523112.569658,0
+KGC.US,D,20200714,000000,6.91676,7.3338,6.8892,7.32421,17119761.443793,0
+KGC.US,D,20200715,000000,7.25793,7.2769,7.04483,7.25793,13911230.502717,0
+KGC.US,D,20200716,000000,7.2201,7.34796,7.10622,7.18207,12185227.876181,0
+KGC.US,D,20200717,000000,7.2769,7.4948,7.22939,7.46644,13257776.350582,0
+KGC.US,D,20200720,000000,7.58015,7.81681,7.5422,7.76011,14444357.123589,0
+KGC.US,D,20200721,000000,7.94956,8.11067,7.83107,7.96843,20505680.052277,0
+KGC.US,D,20200722,000000,8.12005,8.1567,7.93539,8.03481,17366407.922916,0
+KGC.US,D,20200723,000000,8.04439,8.139,7.6559,7.82648,21073272.918521,0
+KGC.US,D,20200724,000000,7.91163,8.01593,7.85473,7.978,15420882.329444,0
+KGC.US,D,20200727,000000,8.35692,8.51811,8.15339,8.2527,27540193.370691,0
+KGC.US,D,20200728,000000,8.10108,8.3618,7.978,8.31898,15394781.766991,0
+KGC.US,D,20200729,000000,8.36658,8.4707,8.06334,8.35692,24516610.718502,0
+KGC.US,D,20200730,000000,8.16756,8.41381,8.02532,8.23384,17836797.036624,0
+KGC.US,D,20200731,000000,8.44235,8.88754,8.38545,8.87825,21944466.013257,0
+KGC.US,D,20200803,000000,8.8971,8.96329,8.54177,8.79281,17390329.602436,0
+KGC.US,D,20200804,000000,8.79281,9.17211,8.66025,9.15284,19936245.876512,0
+KGC.US,D,20200805,000000,9.36117,9.67007,9.21854,9.35236,33045202.476897,0
+KGC.US,D,20200806,000000,9.57036,9.58014,9.13447,9.24786,23867963.407165,0
+KGC.US,D,20200807,000000,9.04883,9.14395,8.81178,8.91617,20396858.659615,0
+KGC.US,D,20200810,000000,8.98235,9.28482,8.82135,8.83074,13853554.550838,0
+KGC.US,D,20200811,000000,8.12962,8.52769,7.95904,8.0918,31975389.370085,0
+KGC.US,D,20200812,000000,8.34753,8.38067,8.06325,8.07283,18972351.031017,0
+KGC.US,D,20200813,000000,8.19591,8.43267,8.17244,8.34753,16796988.068446,0
+KGC.US,D,20200814,000000,8.33805,8.37587,8.139,8.2527,14433657.069374,0
+KGC.US,D,20200817,000000,8.62232,8.92087,8.54665,8.81178,22688710.023101,0
+KGC.US,D,20200818,000000,9.10563,9.13447,8.6318,8.72653,19192761.91832,0
+KGC.US,D,20200819,000000,8.61283,8.74549,8.30969,8.38545,16229920.998365,0
+KGC.US,D,20200820,000000,8.30012,8.52769,8.24331,8.45183,13653586.29101,0
+KGC.US,D,20200821,000000,8.29073,8.31898,8.06325,8.19591,11368723.720105,0
+KGC.US,D,20200824,000000,8.30012,8.31898,8.00645,8.05387,13265925.16816,0
+KGC.US,D,20200825,000000,8.07283,8.10108,7.8738,8.10108,12859264.799907,0
+KGC.US,D,20200826,000000,7.96843,8.27167,7.96373,8.26228,16426470.560182,0
+KGC.US,D,20200827,000000,8.39484,8.39484,7.89266,8.01593,18164266.774198,0
+KGC.US,D,20200828,000000,8.21477,8.53229,8.15798,8.42339,14469738.552378,0
+KGC.US,D,20200831,000000,8.48966,8.61763,8.38545,8.41381,14778812.584893,0
+KGC.US,D,20200901,000000,8.59387,8.62232,8.19591,8.30012,10423240.946865,0
+KGC.US,D,20200902,000000,8.19591,8.37587,7.96373,8.36658,11739195.195632,0
+KGC.US,D,20200903,000000,8.21477,8.34821,7.99687,8.26228,17602635.659,0
+KGC.US,D,20200904,000000,8.18652,8.24331,7.85473,8.17695,14982784.669978,0
+KGC.US,D,20200908,000000,7.94018,8.28116,7.80743,8.0918,12177283.64855,0
+KGC.US,D,20200909,000000,8.19591,8.69818,8.17695,8.6887,15586872.290919,0
+KGC.US,D,20200910,000000,8.79281,8.84031,8.36658,8.44235,18222882.816884,0
+KGC.US,D,20200911,000000,8.54665,8.64129,8.28604,8.33805,11022248.599429,0
+KGC.US,D,20200914,000000,8.4707,8.79281,8.4707,8.77394,16541593.323203,0
+KGC.US,D,20200915,000000,8.94443,9.03466,8.67432,8.81178,15141853.353555,0
+KGC.US,D,20200916,000000,8.95401,8.95401,8.70747,8.84031,14208723.721299,0
+KGC.US,D,20200917,000000,8.50872,8.90649,8.42817,8.85928,14021789.886978,0
+KGC.US,D,20200918,000000,9.17211,9.7737,9.08686,9.47456,35764004.416603,0
+KGC.US,D,20200921,000000,9.15284,9.45598,8.6887,8.74549,33683180.422514,0
+KGC.US,D,20200922,000000,8.81178,8.84031,8.61283,8.72653,13266463.23972,0
+KGC.US,D,20200923,000000,8.52769,8.55604,7.75053,7.78846,33330274.016862,0
+KGC.US,D,20200924,000000,7.66529,8.38545,7.62745,8.37587,19736096.554581,0
+KGC.US,D,20200925,000000,8.29073,8.35692,8.12005,8.29073,11960545.15079,0
+KGC.US,D,20200928,000000,8.42339,8.42339,8.15798,8.40442,16805239.180998,0
+KGC.US,D,20200929,000000,8.45183,8.60335,8.41488,8.4707,8538975.7211407,0
+KGC.US,D,20200930,000000,8.43267,8.45653,8.21477,8.35692,9041329.9681242,0
+KGC.US,D,20201001,000000,8.49915,8.70747,8.38545,8.57491,11665549.975459,0
+KGC.US,D,20201002,000000,8.54665,8.61283,8.38545,8.42339,8173879.8464644,0
+KGC.US,D,20201005,000000,8.4707,8.82135,8.45183,8.66025,10757814.047389,0
+KGC.US,D,20201006,000000,8.71705,8.75497,8.18652,8.19591,15734849.130534,0
+KGC.US,D,20201007,000000,8.32906,8.39553,7.99619,8.01525,14603667.223303,0
+KGC.US,D,20201008,000000,8.10079,8.24351,8.03911,8.19591,12576600.260665,0
+KGC.US,D,20201009,000000,8.42407,8.67139,8.39553,8.65232,12764873.136188,0
+KGC.US,D,20201012,000000,8.64285,8.776,8.50971,8.69994,6544600.1860903,0
+KGC.US,D,20201013,000000,8.59533,8.68576,8.33852,8.63337,9604875.0222732,0
+KGC.US,D,20201014,000000,8.74735,8.95665,8.63337,8.88998,10251434.493205,0
+KGC.US,D,20201015,000000,8.74735,8.8758,8.65232,8.74735,7489286.0814873,0
+KGC.US,D,20201016,000000,8.79495,8.82351,8.65232,8.66191,6451978.2254097,0
+KGC.US,D,20201019,000000,8.73797,8.76632,8.43843,8.45262,8446139.9639658,0
+KGC.US,D,20201020,000000,8.50012,8.6143,8.38614,8.53824,8667486.8502756,0
+KGC.US,D,20201021,000000,8.67139,8.84716,8.58585,8.67139,11931915.856596,0
+KGC.US,D,20201022,000000,8.55731,8.58585,8.26248,8.34811,12975470.866696,0
+KGC.US,D,20201023,000000,8.32906,8.36718,8.10079,8.18652,11180357.756157,0
+KGC.US,D,20201026,000000,8.11976,8.27196,8.06276,8.0914,10272137.972863,0
+KGC.US,D,20201027,000000,8.14849,8.32906,8.06276,8.31947,10794069.431848,0
+KGC.US,D,20201028,000000,8.01525,8.05338,7.4162,7.43536,25273345.967542,0
+KGC.US,D,20201029,000000,7.34983,7.55893,7.34983,7.46381,14168660.917931,0
+KGC.US,D,20201030,000000,7.58737,7.64446,7.33076,7.57798,12546377.210784,0
+KGC.US,D,20201102,000000,7.72999,7.79667,7.51141,7.79667,9857983.4748619,0
+KGC.US,D,20201103,000000,7.87263,7.92024,7.72999,7.81564,10904315.79349,0
+KGC.US,D,20201104,000000,7.80615,7.91065,7.64446,7.71103,10201724.2509,0
+KGC.US,D,20201105,000000,8.15788,8.45262,8.14849,8.4051,18015082.853896,0
+KGC.US,D,20201106,000000,8.49074,8.52877,8.22455,8.31009,10277541.193356,0
+KGC.US,D,20201109,000000,7.61602,7.70145,7.29274,7.66343,22911511.543931,0
+KGC.US,D,20201110,000000,7.69197,7.82521,7.33076,7.35921,20294390.807748,0
+KGC.US,D,20201111,000000,7.29274,7.3688,7.20231,7.28305,13470649.121298,0
+KGC.US,D,20201112,000000,7.40672,7.64446,7.37817,7.54935,19770294.787126,0
+KGC.US,D,20201113,000000,7.67301,7.69197,7.53996,7.62541,13033070.097347,0
+KGC.US,D,20201116,000000,7.53047,7.63497,7.4162,7.50184,10657767.517542,0
+KGC.US,D,20201117,000000,7.50184,7.55893,7.34014,7.38785,13891421.081126,0
+KGC.US,D,20201118,000000,7.35921,7.39723,7.13104,7.15959,12621502.639223,0
+KGC.US,D,20201119,000000,7.06457,7.24513,7.01687,7.15001,10910517.937724,0
+KGC.US,D,20201120,000000,7.24513,7.35921,7.11199,7.15001,10989402.706433,0
+KGC.US,D,20201123,000000,7.06457,7.09937,6.7888,6.81724,14197398.644797,0
+KGC.US,D,20201124,000000,6.60942,6.80093,6.59026,6.68605,15536220.934859,0
+KGC.US,D,20201125,000000,6.78186,6.93505,6.69554,6.82008,13264300.723983,0
+KGC.US,D,20201127,000000,6.7147,6.83925,6.66689,6.81049,6707936.6159563,0
+KGC.US,D,20201130,000000,6.76269,6.87757,6.66689,6.83925,13136109.778114,0
+KGC.US,D,20201201,000000,7.05969,7.17455,6.94472,7.14571,17534353.76428,0
+KGC.US,D,20201202,000000,7.15548,7.15548,6.93993,7.04052,15168152.368257,0
+KGC.US,D,20201203,000000,7.098,7.12195,6.88734,6.99252,10946784.57463,0
+KGC.US,D,20201204,000000,7.03085,7.098,6.8584,6.89672,13309473.16127,0
+KGC.US,D,20201207,000000,6.91589,7.50985,6.9065,7.40447,18336571.404378,0
+KGC.US,D,20201208,000000,7.41406,7.47153,7.20329,7.23202,16614051.921685,0
+KGC.US,D,20201209,000000,7.15548,7.23692,6.92556,7.0022,19340352.082937,0
+KGC.US,D,20201210,000000,7.07884,7.18413,6.92663,7.0022,10086642.405868,0
+KGC.US,D,20201211,000000,7.0499,7.05969,6.82976,6.89672,18877897.990312,0
+KGC.US,D,20201214,000000,6.82008,6.82976,6.56152,6.60942,32335479.951715,0
+KGC.US,D,20201215,000000,6.82008,6.94472,6.75791,6.82976,27169485.593775,0
+KGC.US,D,20201216,000000,6.89672,7.0022,6.66689,6.96388,30546047.281044,0
+KGC.US,D,20201217,000000,7.18413,7.39489,7.05969,7.20329,33475596.301919,0
+KGC.US,D,20201218,000000,7.2416,7.31825,6.96388,7.30867,103261139.15557,0
+KGC.US,D,20201221,000000,7.21287,7.32783,7.06907,7.17455,22051103.408238,0
+KGC.US,D,20201222,000000,7.20329,7.25608,6.79135,6.89672,22596002.134643,0
+KGC.US,D,20201223,000000,6.9542,7.11716,6.94472,7.06907,12478122.935709,0
+KGC.US,D,20201224,000000,7.0499,7.16487,6.99252,7.07884,6168019.6547543,0
+KGC.US,D,20201228,000000,7.20329,7.2416,6.93505,6.97336,12459574.81114,0
+KGC.US,D,20201229,000000,7.01168,7.14571,6.96388,7.02137,15080270.756641,0
+KGC.US,D,20201230,000000,7.04052,7.27035,7.03085,7.2416,10773371.066939,0
+KGC.US,D,20201231,000000,7.2416,7.29899,7.03085,7.03085,12645274.968082,0
+KGC.US,D,20210104,000000,7.37573,7.70136,7.33741,7.64388,24247300.788033,0
+KGC.US,D,20210105,000000,7.74925,7.76841,7.46185,7.55775,14631356.426692,0
+KGC.US,D,20210106,000000,7.4907,7.6822,7.39489,7.67271,35973477.925354,0
+KGC.US,D,20210107,000000,7.67271,7.80195,7.42362,7.50027,22440872.83049,0
+KGC.US,D,20210108,000000,7.33741,7.35657,6.94472,7.06907,24993904.742912,0
+KGC.US,D,20210111,000000,6.92556,6.99252,6.82976,6.9065,21065288.795851,0
+KGC.US,D,20210112,000000,6.94472,6.96388,6.79623,6.94472,19717240.522142,0
+KGC.US,D,20210113,000000,6.9542,7.098,6.86818,6.87757,14106549.456006,0
+KGC.US,D,20210114,000000,6.87757,6.97815,6.82008,6.88734,13026801.46138,0
+KGC.US,D,20210115,000000,6.82976,6.84891,6.65731,6.66689,16223109.176088,0
+KGC.US,D,20210119,000000,6.78186,6.78186,6.60942,6.69554,22607532.82404,0
+KGC.US,D,20210120,000000,6.78186,6.9542,6.77218,6.88734,20371321.742465,0
+KGC.US,D,20210121,000000,6.88734,6.89672,6.70521,6.82976,15434297.292251,0
+KGC.US,D,20210122,000000,6.66689,6.81049,6.59026,6.7147,15136470.592057,0
+KGC.US,D,20210125,000000,6.81049,6.86818,6.63816,6.74354,16641563.13182,0
+KGC.US,D,20210126,000000,6.72437,6.86818,6.69554,6.75303,16447561.73779,0
+KGC.US,D,20210127,000000,6.68605,6.73874,6.47529,6.47529,21860729.393963,0
+KGC.US,D,20210128,000000,6.66689,6.88734,6.53238,6.68605,19955258.420261,0
+KGC.US,D,20210129,000000,6.88734,7.04052,6.66211,6.68605,19606578.842909,0
+KGC.US,D,20210201,000000,6.97336,6.99252,6.75791,6.88734,18019799.675118,0
+KGC.US,D,20210202,000000,6.70521,6.75303,6.56152,6.73386,13664416.259841,0
+KGC.US,D,20210203,000000,6.76269,6.87757,6.70043,6.84891,14984257.717594,0
+KGC.US,D,20210204,000000,6.66689,6.73386,6.60942,6.68605,16543057.164271,0
+KGC.US,D,20210205,000000,6.75303,6.96388,6.72437,6.93505,14331934.947864,0
+KGC.US,D,20210208,000000,7.0499,7.13144,6.98774,7.07884,25395963.883263,0
+KGC.US,D,20210209,000000,7.11716,7.15548,6.94472,7.03085,20142999.361922,0
+KGC.US,D,20210210,000000,7.13632,7.18413,6.93505,7.0022,14010450.48918,0
+KGC.US,D,20210211,000000,7.08823,7.27992,6.89672,6.97336,20796566.038528,0
+KGC.US,D,20210212,000000,6.9065,7.11716,6.76269,7.06907,18801774.162936,0
+KGC.US,D,20210216,000000,6.98305,7.0022,6.76269,6.77218,21760067.048376,0
+KGC.US,D,20210217,000000,6.68605,6.68605,6.51362,6.56152,23518426.597936,0
+KGC.US,D,20210218,000000,6.57109,6.62858,6.39865,6.41781,19234289.585706,0
+KGC.US,D,20210219,000000,6.48488,6.48488,6.22621,6.26453,20778543.710121,0
+KGC.US,D,20210222,000000,6.37002,6.65731,6.34117,6.63816,20244862.650496,0
+KGC.US,D,20210223,000000,6.56152,6.56152,6.33169,6.43697,22675123.204739,0
+KGC.US,D,20210224,000000,6.38917,6.62858,6.26737,6.52319,17333517.02013,0
+KGC.US,D,20210225,000000,6.41781,6.56152,6.27421,6.30276,18656823.208632,0
+KGC.US,D,20210226,000000,6.23578,6.26453,5.93891,5.96764,27593213.878334,0
+KGC.US,D,20210301,000000,6.06345,6.16873,5.86216,5.92932,24279986.077921,0
+KGC.US,D,20210302,000000,5.94858,6.27587,5.93891,6.19884,19122373.7701,0
+KGC.US,D,20210303,000000,6.04488,6.18915,5.94858,6.14107,19720436.21711,0
+KGC.US,D,20210304,000000,6.15064,6.31439,6.04965,6.20842,19584259.102672,0
+KGC.US,D,20210305,000000,6.19884,6.33365,6.13627,6.30461,18753608.574729,0
+KGC.US,D,20210308,000000,6.28536,6.32386,6.16032,6.19884,14301214.744413,0
+KGC.US,D,20210309,000000,6.4491,6.57423,6.3529,6.38165,13258922.054284,0
+KGC.US,D,20210310,000000,6.42984,6.46718,6.29513,6.4009,12143578.477776,0
+KGC.US,D,20210311,000000,6.45867,6.56464,6.39131,6.55496,14396074.919111,0
+KGC.US,D,20210312,000000,6.39131,6.51645,6.3529,6.47803,13567166.474565,0
+KGC.US,D,20210315,000000,6.54539,6.62232,6.47315,6.62232,14309999.836726,0
+KGC.US,D,20210316,000000,6.66084,6.68009,6.53571,6.62232,13638655.316699,0
+KGC.US,D,20210317,000000,6.55496,6.87258,6.50198,6.79564,21590411.858005,0
+KGC.US,D,20210318,000000,6.66084,6.70904,6.55496,6.5839,14306988.27271,0
+KGC.US,D,20210319,000000,6.59347,6.74745,6.54539,6.66084,20759411.481253,0
+KGC.US,D,20210322,000000,6.68009,6.74745,6.62711,6.68009,9731346.3896391,0
+KGC.US,D,20210323,000000,6.632,6.64158,6.41263,6.46836,12958162.557204,0
+KGC.US,D,20210324,000000,6.45867,6.48273,6.3529,6.38165,12544967.586052,0
+KGC.US,D,20210325,000000,6.33365,6.41058,6.24225,6.32386,11189192.973006,0
+KGC.US,D,20210326,000000,6.30461,6.46836,6.30461,6.46836,9021073.5174992,0
+KGC.US,D,20210329,000000,6.4009,6.46836,6.30461,6.46836,11646890.349368,0
+KGC.US,D,20210330,000000,6.27587,6.29513,6.18915,6.19884,15874594.293644,0
+KGC.US,D,20210331,000000,6.23735,6.49719,6.21809,6.42016,12430543.497699,0
+KGC.US,D,20210401,000000,6.52612,6.78596,6.46836,6.75712,19597020.400598,0
+KGC.US,D,20210405,000000,6.79564,6.83416,6.68009,6.77639,12223218.183388,0
+KGC.US,D,20210406,000000,6.83416,7.02664,6.8149,6.97845,16016718.837834,0
+KGC.US,D,20210407,000000,6.94003,6.96886,6.88226,6.90151,9653154.1579009,0
+KGC.US,D,20210408,000000,7.03623,7.20954,7.03623,7.18061,17122362.804967,0
+KGC.US,D,20210409,000000,7.01697,7.14219,6.96886,7.13251,11630586.576514,0
+KGC.US,D,20210412,000000,7.09399,7.09399,6.93035,6.95928,9780139.0460332,0
+KGC.US,D,20210413,000000,6.99771,7.16144,6.99771,7.06516,9622077.9679434,0
+KGC.US,D,20210414,000000,7.05547,7.05547,6.85341,6.89183,8919958.0051803,0
+KGC.US,D,20210415,000000,7.00738,7.24796,6.99771,7.18061,14583864.962359,0
+KGC.US,D,20210416,000000,7.28647,7.29615,7.16144,7.21912,10103138.493272,0
+KGC.US,D,20210419,000000,7.19987,7.21912,7.11326,7.17103,8990993.6805822,0
+KGC.US,D,20210420,000000,7.16144,7.35383,7.12762,7.30574,11833641.075687,0
+KGC.US,D,20210421,000000,7.36351,7.48863,7.32499,7.43086,12233896.755657,0
+KGC.US,D,20210422,000000,7.34425,7.34425,7.19987,7.25764,10231362.173531,0
+KGC.US,D,20210423,000000,7.35383,7.37309,7.06516,7.07474,12387501.864707,0
+KGC.US,D,20210426,000000,7.08441,7.10358,6.97845,7.07474,8845284.7205257,0
+KGC.US,D,20210427,000000,7.09399,7.09399,6.88226,6.89183,8151352.4474306,0
+KGC.US,D,20210428,000000,6.85341,7.02664,6.77639,6.96886,8960292.9131768,0
+KGC.US,D,20210429,000000,6.96886,6.96886,6.78596,6.84374,9246243.1669634,0
+KGC.US,D,20210430,000000,6.82448,6.87258,6.75712,6.77639,9711113.4668579,0
+KGC.US,D,20210503,000000,6.92076,7.14219,6.90151,7.09399,13150711.362612,0
+KGC.US,D,20210504,000000,7.06516,7.21912,6.89663,6.97845,12897120.077749,0
+KGC.US,D,20210505,000000,7.01697,7.02664,6.92556,7.02664,5149209.7987097,0
+KGC.US,D,20210506,000000,7.06516,7.42128,7.06516,7.30574,16854984.203594,0
+KGC.US,D,20210507,000000,7.43086,7.53673,7.37309,7.45012,14384998.419396,0
+KGC.US,D,20210510,000000,7.55599,7.66186,7.42128,7.45012,18882431.703532,0
+KGC.US,D,20210511,000000,7.26722,7.43086,7.2287,7.37309,14146132.495948,0
+KGC.US,D,20210512,000000,7.2287,7.30574,6.97845,7.0459,23062675.894918,0
+KGC.US,D,20210513,000000,7.01697,7.24796,6.96886,7.21912,14262954.378477,0
+KGC.US,D,20210514,000000,7.33467,7.49821,7.29615,7.48863,14343504.50935,0
+KGC.US,D,20210517,000000,7.51748,8.02766,7.49821,7.95063,25946266.853111,0
+KGC.US,D,20210518,000000,7.99883,7.99883,7.79187,7.91212,15891494.446193,0
+KGC.US,D,20210519,000000,7.8256,8.0132,7.63303,7.70996,19729254.043814,0
+KGC.US,D,20210520,000000,7.77741,7.85434,7.686,7.81592,13908110.506031,0
+KGC.US,D,20210521,000000,7.8736,7.8736,7.66186,7.73889,17423228.688819,0
+KGC.US,D,20210524,000000,7.72922,7.78708,7.67164,7.73889,7997222.5651671,0
+KGC.US,D,20210525,000000,7.71963,7.79667,7.62334,7.76784,10857681.561033,0
+KGC.US,D,20210526,000000,7.84487,7.89286,7.76294,7.79667,10242541.991171,0
+KGC.US,D,20210527,000000,7.76784,7.79667,7.65227,7.67154,14748351.187726,0
+KGC.US,D,20210528,000000,7.64261,7.80635,7.57525,7.79667,10067416.065624,0
+KGC.US,D,20210601,000000,7.8736,7.9219,7.74848,7.8256,10894647.895557,0
+KGC.US,D,20210602,000000,7.78708,7.9219,7.75815,7.86412,7007622.015816,0
+KGC.US,D,20210603,000000,7.67154,7.68113,7.53673,7.59451,10342199.800118,0
+KGC.US,D,20210604,000000,7.70038,7.73411,7.63303,7.68113,6903546.0869681,0
+KGC.US,D,20210607,000000,7.64261,7.71485,7.58483,7.69079,7047064.9116449,0
+KGC.US,D,20210608,000000,7.67154,7.68113,7.48863,7.49821,10276668.617234,0
+KGC.US,D,20210609,000000,7.55599,7.61377,7.47897,7.47897,5878192.4214775,0
+KGC.US,D,20210610,000000,7.48863,7.67154,7.44055,7.66186,9854465.550728,0
+KGC.US,D,20210611,000000,7.59451,7.68113,7.5079,7.51748,8041762.8195186,0
+KGC.US,D,20210614,000000,7.40203,7.5078,7.34425,7.46938,7233241.7631631,0
+KGC.US,D,20210615,000000,7.45012,7.49821,7.32988,7.37309,6809868.4421624,0
+KGC.US,D,20210616,000000,7.29615,7.30574,6.82448,6.84374,30398147.16266,0
+KGC.US,D,20210617,000000,6.5839,6.632,6.3529,6.42984,31384703.413603,0
+KGC.US,D,20210618,000000,6.48761,6.48761,6.17959,6.17959,22707268.377167,0
+KGC.US,D,20210621,000000,6.28536,6.33365,6.16032,6.25661,16052705.186513,0
+KGC.US,D,20210622,000000,6.08338,6.13627,5.87165,6.1219,35460909.52528,0
+KGC.US,D,20210623,000000,6.25661,6.29023,6.1219,6.1219,19118345.394049,0
+KGC.US,D,20210624,000000,6.20842,6.29513,6.17959,6.21809,15772039.491049,0
+KGC.US,D,20210625,000000,6.32386,6.33365,6.09287,6.14107,14371962.97094,0
+KGC.US,D,20210628,000000,6.15064,6.19395,6.01584,6.08338,12748632.786217,0
+KGC.US,D,20210629,000000,5.97743,6.13139,5.91964,6.04488,11770705.116276,0
+KGC.US,D,20210630,000000,6.03509,6.17959,6.02072,6.11213,10293610.710722,0
+KGC.US,D,20210701,000000,6.21809,6.22298,6.07361,6.1219,6604221.7883643,0
+KGC.US,D,20210702,000000,6.21809,6.30461,6.15553,6.19884,11205838.411071,0
+KGC.US,D,20210706,000000,6.31439,6.36238,6.1699,6.24694,13837348.981157,0
+KGC.US,D,20210707,000000,6.30461,6.30461,6.13139,6.21809,11059487.038581,0
+KGC.US,D,20210708,000000,6.24694,6.32386,5.92932,5.96784,28752223.08717,0
+KGC.US,D,20210709,000000,5.99667,6.13139,5.99667,6.06413,22897060.333045,0
+KGC.US,D,20210712,000000,6.05435,6.06413,5.94858,5.95816,15780706.944143,0
+KGC.US,D,20210713,000000,5.96784,6.19884,5.96784,6.04488,15536536.003377,0
+KGC.US,D,20210714,000000,6.16032,6.28536,6.10265,6.14107,11698989.179301,0
+KGC.US,D,20210715,000000,6.16032,6.21809,6.07851,6.21809,10646598.952351,0
+KGC.US,D,20210716,000000,6.1699,6.19884,5.94858,5.96784,13054140.81596,0
+KGC.US,D,20210719,000000,5.89559,5.93891,5.756,5.86187,16122084.706296,0
+KGC.US,D,20210720,000000,5.92932,6.00636,5.8041,5.85239,13778218.394755,0
+KGC.US,D,20210721,000000,5.83313,5.97263,5.77526,5.91964,12139975.648815,0
+KGC.US,D,20210722,000000,5.92932,5.95816,5.756,5.88113,15987468.613151,0
+KGC.US,D,20210723,000000,5.89091,5.94858,5.82336,5.89091,18735522.823438,0
+KGC.US,D,20210726,000000,5.89091,6.04488,5.88113,5.94858,10291263.041083,0
+KGC.US,D,20210727,000000,5.93891,5.94858,5.85239,5.91964,13069506.54391,0
+KGC.US,D,20210728,000000,5.91007,6.04488,5.88113,6.03509,13498648.278458,0
+KGC.US,D,20210729,000000,6.1699,6.42974,6.15064,6.29513,23721879.024556,0
+KGC.US,D,20210730,000000,6.23735,6.37216,6.21809,6.31439,9908483.4343614,0
+KGC.US,D,20210802,000000,6.27587,6.30461,6.17479,6.25661,8762116.8612833,0
+KGC.US,D,20210803,000000,6.24694,6.30999,6.20842,6.27587,7067084.0379317,0
+KGC.US,D,20210804,000000,6.36238,6.4491,6.23735,6.24694,10856343.542782,0
+KGC.US,D,20210805,000000,6.20842,6.24225,6.09287,6.11213,8586087.6711225,0
+KGC.US,D,20210806,000000,5.97743,6.01584,5.86676,5.95816,11288834.414759,0
+KGC.US,D,20210809,000000,5.85239,5.93411,5.77526,5.8041,11442247.209258,0
+KGC.US,D,20210810,000000,5.8041,5.82336,5.64055,5.67897,16538231.910378,0
+KGC.US,D,20210811,000000,5.756,5.84262,5.74887,5.79451,10131998.974107,0
+KGC.US,D,20210812,000000,5.756,5.76089,5.62128,5.708,10565511.772867,0
+KGC.US,D,20210813,000000,5.77526,5.87165,5.74163,5.85239,13656600.923876,0
+KGC.US,D,20210816,000000,5.84262,5.90039,5.708,5.77526,12510569.87831,0
+KGC.US,D,20210817,000000,5.74642,5.81378,5.67897,5.73675,10347860.803944,0
+KGC.US,D,20210818,000000,5.7561,5.7561,5.5337,5.60135,15121584.627534,0
+KGC.US,D,20210819,000000,5.59168,5.59168,5.45999,5.48522,10406110.630626,0
+KGC.US,D,20210820,000000,5.47564,5.57232,5.4379,5.52393,8457579.6108369,0
+KGC.US,D,20210823,000000,5.64006,5.77546,5.58209,5.73675,11573661.469738,0
+KGC.US,D,20210824,000000,5.76588,5.8045,5.7078,5.76588,6069274.3169683,0
+KGC.US,D,20210825,000000,5.7078,5.7078,5.59168,5.65933,7341665.2283789,0
+KGC.US,D,20210826,000000,5.61102,5.7078,5.59168,5.64974,6695654.0585047,0
+KGC.US,D,20210827,000000,5.65933,5.91095,5.62071,5.85288,9646399.6208099,0
+KGC.US,D,20210830,000000,5.86256,5.89159,5.7078,5.74652,9639958.1063373,0
+KGC.US,D,20210831,000000,5.76588,5.8432,5.72716,5.82384,10680600.778546,0
+KGC.US,D,20210901,000000,5.8432,5.88192,5.78513,5.79481,8035378.590231,0
+KGC.US,D,20210902,000000,5.8432,5.8432,5.7561,5.8432,6974793.5129649,0
+KGC.US,D,20210903,000000,5.95933,6.11408,5.94967,5.98836,13887467.380406,0
+KGC.US,D,20210907,000000,5.91095,5.93998,5.7561,5.77546,12837019.735,0
+KGC.US,D,20210908,000000,5.76588,5.78513,5.65933,5.72716,10073573.200071,0
+KGC.US,D,20210909,000000,5.74652,5.76588,5.62071,5.6691,9315403.7755035,0
+KGC.US,D,20210910,000000,5.68846,5.68846,5.50457,5.52393,10942460.566106,0
+KGC.US,D,20210913,000000,5.54329,5.7078,5.52393,5.62071,12414449.429541,0
+KGC.US,D,20210914,000000,5.6691,5.74652,5.61102,5.64006,11879894.770842,0
+KGC.US,D,20210915,000000,5.63039,5.72716,5.59168,5.67867,8382191.2843186,0
+KGC.US,D,20210916,000000,5.54329,5.56264,5.2724,5.39821,21777377.403768,0
+KGC.US,D,20210917,000000,5.34983,5.39821,5.25304,5.30154,19887467.541414,0
+KGC.US,D,20210920,000000,5.24347,5.2724,5.15637,5.26282,19985560.23727,0
+KGC.US,D,20210921,000000,5.33047,5.44651,5.29175,5.31111,13201001.617416,0
+KGC.US,D,20210922,000000,5.33047,5.44651,5.2724,5.2724,15165145.918989,0
+KGC.US,D,20210923,000000,5.23369,5.25304,5.12733,5.14668,14546452.621752,0
+KGC.US,D,20210924,000000,5.11765,5.20476,5.07893,5.10797,9821204.3401394,0
+KGC.US,D,20210927,000000,5.13701,5.23369,5.07893,5.10797,9208994.4983133,0
+KGC.US,D,20210928,000000,5.05,5.17571,5.01129,5.12733,11435088.607023,0
+KGC.US,D,20210929,000000,5.0983,5.11765,5.01129,5.06936,12357672.650476,0
+KGC.US,D,20210930,000000,5.11765,5.25304,5.07893,5.1854,11442645.136704,0
+KGC.US,D,20211001,000000,5.23369,5.23369,5.08383,5.14668,10045233.400651,0
+KGC.US,D,20211004,000000,5.13701,5.32078,5.11765,5.28217,12876274.408078,0
+KGC.US,D,20211005,000000,5.25304,5.29175,5.12254,5.28217,12964191.822933,0
+KGC.US,D,20211006,000000,5.28217,5.42724,5.24347,5.42724,9899829.2796149,0
+KGC.US,D,20211007,000000,5.38853,5.5337,5.38853,5.45628,10817772.200127,0
+KGC.US,D,20211008,000000,5.61102,5.64006,5.48522,5.48522,8714095.5089884,0
+KGC.US,D,20211011,000000,5.49499,5.55296,5.42724,5.48522,6184791.9385867,0
+KGC.US,D,20211012,000000,5.47564,5.62071,5.45628,5.5337,10966095.819702,0
+KGC.US,D,20211013,000000,5.58199,5.83353,5.58199,5.81416,17743980.715493,0
+KGC.US,D,20211014,000000,5.89159,5.99795,5.88192,5.95933,15581687.981669,0
+KGC.US,D,20211015,000000,5.82384,5.95933,5.76098,5.91095,11390333.533227,0
+KGC.US,D,20211018,000000,5.89159,5.9303,5.81906,5.85288,6882712.6926933,0
+KGC.US,D,20211019,000000,5.98836,6.00773,5.86256,5.91095,11179964.943459,0
+KGC.US,D,20211020,000000,5.98836,6.12377,5.9303,6.06579,15424571.086183,0
+KGC.US,D,20211021,000000,6.0173,6.10402,5.9787,6.07537,8588958.0680751,0
+KGC.US,D,20211022,000000,6.20118,6.33658,6.07537,6.11408,12367897.033063,0
+KGC.US,D,20211025,000000,6.19151,6.29797,6.19151,6.2399,13471017.383202,0
+KGC.US,D,20211026,000000,6.20118,6.2399,6.14312,6.22054,9017216.9970034,0
+KGC.US,D,20211027,000000,6.19151,6.2786,6.16247,6.19151,11238836.723578,0
+KGC.US,D,20211028,000000,6.19151,6.24947,6.05602,6.05602,15475538.533711,0
+KGC.US,D,20211029,000000,5.94967,5.95933,5.81416,5.81416,11071558.868389,0
+KGC.US,D,20211101,000000,5.82384,5.85288,5.7561,5.77546,11306613.281128,0
+KGC.US,D,20211102,000000,5.7561,5.77546,5.65933,5.77546,9957386.5693266,0
+KGC.US,D,20211103,000000,5.68846,5.8432,5.63039,5.83353,11288331.123489,0
+KGC.US,D,20211104,000000,5.91095,5.99316,5.78513,5.81416,13139149.984723,0
+KGC.US,D,20211105,000000,5.83353,6.01251,5.8045,6.00773,13963252.611421,0
+KGC.US,D,20211108,000000,6.06579,6.08515,5.98347,6.06579,13650802.844785,0
+KGC.US,D,20211109,000000,6.07049,6.08515,5.95444,6.03666,18344460.392724,0
+KGC.US,D,20211110,000000,6.20118,6.39454,6.17225,6.24947,23457687.934554,0
+KGC.US,D,20211111,000000,6.48165,6.61714,6.31732,6.56874,20342591.176247,0
+KGC.US,D,20211112,000000,6.49142,6.74286,6.4527,6.71382,19584024.847183,0
+KGC.US,D,20211115,000000,6.69447,6.81059,6.63649,6.79125,11465565.348437,0
+KGC.US,D,20211116,000000,6.78166,6.8977,6.60746,6.63649,15185312.350037,0
+KGC.US,D,20211117,000000,6.74295,6.83963,6.67042,6.73317,12103767.320044,0
+KGC.US,D,20211118,000000,6.68488,6.7236,6.55907,6.59778,10245687.561601,0
+KGC.US,D,20211119,000000,6.58811,6.61714,6.38497,6.4527,12428432.129449,0
+KGC.US,D,20211122,000000,6.31732,6.44304,6.23012,6.34625,11720494.651551,0
+KGC.US,D,20211123,000000,6.20598,6.26404,6.03666,6.14312,15717972.50583,0
+KGC.US,D,20211124,000000,6.07537,6.09961,5.96901,6.02708,12454877.425963,0
+KGC.US,D,20211126,000000,6.09473,6.09473,5.8045,5.9303,12064953.538301,0
+KGC.US,D,20211129,000000,5.85288,5.90127,5.7078,5.86256,20931490.039543,0
+KGC.US,D,20211130,000000,5.90146,6.09591,5.77507,5.78475,27792976.525264,0
+KGC.US,D,20211201,000000,5.91115,5.96951,5.64867,5.65844,19343104.84067,0
+KGC.US,D,20211202,000000,5.64867,5.6778,5.54172,5.63898,14906097.197298,0
+KGC.US,D,20211203,000000,5.65844,5.71651,5.60008,5.6778,12435226.56158,0
+KGC.US,D,20211206,000000,5.63898,5.78475,5.59519,5.77507,11544256.779645,0
+KGC.US,D,20211207,000000,5.78475,5.89169,5.77507,5.77507,12671717.195745,0
+KGC.US,D,20211208,000000,5.76538,5.79002,5.64867,5.72648,15219866.56909,0
+KGC.US,D,20211209,000000,5.41043,5.41043,5.07503,5.12372,49268436.452854,0
+KGC.US,D,20211210,000000,5.19174,5.22089,5.09449,5.18198,23067627.994578,0
+KGC.US,D,20211213,000000,5.16251,5.23066,5.03612,5.05558,25821795.352473,0
+KGC.US,D,20211214,000000,4.98754,5.07503,4.92917,4.93895,17581140.416248,0
+KGC.US,D,20211215,000000,4.90982,4.93895,4.76397,4.90004,23500393.017083,0
+KGC.US,D,20211216,000000,5.01188,5.27925,5.00211,5.25979,28056281.740797,0
+KGC.US,D,20211217,000000,5.28892,5.47367,5.26946,5.39586,35576823.028445,0
+KGC.US,D,20211220,000000,5.32783,5.44455,5.22089,5.41532,19372766.291146,0
+KGC.US,D,20211221,000000,5.44455,5.46879,5.31814,5.40565,15648087.648878,0
+KGC.US,D,20211222,000000,5.39586,5.46391,5.29869,5.43478,15708083.650755,0
+KGC.US,D,20211223,000000,5.45422,5.46391,5.3813,5.41532,12010087.629339,0
+KGC.US,D,20211227,000000,5.37641,5.46391,5.34727,5.39586,7547105.2463309,0
+KGC.US,D,20211228,000000,5.39586,5.55149,5.38619,5.44455,9875245.7516167,0
+KGC.US,D,20211229,000000,5.36674,5.56117,5.36009,5.47367,14562390.178601,0
+KGC.US,D,20211230,000000,5.49314,5.60975,5.47367,5.59031,10811948.547293,0
+KGC.US,D,20211231,000000,5.60975,5.6778,5.59031,5.64867,7749768.9787058,0
+KGC.US,D,20220103,000000,5.58062,5.58062,5.40574,5.50281,11394663.679449,0
+KGC.US,D,20220104,000000,5.52227,5.62922,5.49314,5.53204,17511887.742231,0
+KGC.US,D,20220105,000000,5.57085,5.63898,5.43478,5.44455,18907421.342575,0
+KGC.US,D,20220106,000000,5.35696,5.37358,5.20143,5.2112,22890534.936694,0
+KGC.US,D,20220107,000000,5.28892,5.32783,5.2112,5.29869,13418054.160744,0
+KGC.US,D,20220110,000000,5.25002,5.40565,5.19174,5.39586,14453166.766695,0
+KGC.US,D,20220111,000000,5.38619,5.52227,5.36674,5.52227,12025442.10484,0
+KGC.US,D,20220112,000000,5.51259,5.61954,5.49314,5.61954,14255288.393173,0
+KGC.US,D,20220113,000000,5.59031,5.64867,5.50281,5.51259,10761090.555386,0
+KGC.US,D,20220114,000000,5.53204,5.53204,5.37162,5.43478,11697544.774277,0
+KGC.US,D,20220118,000000,5.42509,5.46391,5.26946,5.32783,21615818.86054,0
+KGC.US,D,20220119,000000,5.42509,5.83343,5.37641,5.74593,31001014.404568,0
+KGC.US,D,20220120,000000,5.79451,5.81886,5.63898,5.64867,19969932.634189,0
+KGC.US,D,20220121,000000,5.64867,5.69725,5.44934,5.49314,20602020.435239,0
+KGC.US,D,20220124,000000,5.39586,5.47857,5.23066,5.46391,29031124.194341,0
+KGC.US,D,20220125,000000,5.38619,5.50281,5.31814,5.49314,20805518.894597,0
+KGC.US,D,20220126,000000,5.51259,5.54172,5.25002,5.30838,25184838.310691,0
+KGC.US,D,20220127,000000,5.22089,5.34727,5.16251,5.16251,18506971.302156,0
+KGC.US,D,20220128,000000,5.15285,5.15285,5.00698,5.10426,16846602.153477,0
+KGC.US,D,20220131,000000,5.15285,5.26946,5.11393,5.25002,16045077.05035,0
+KGC.US,D,20220201,000000,5.29869,5.37162,5.23066,5.31814,10018915.972854,0
+KGC.US,D,20220202,000000,5.34727,5.44455,5.25002,5.33761,23794349.898435,0
+KGC.US,D,20220203,000000,5.28892,5.32783,5.19174,5.23066,13721824.198891,0
+KGC.US,D,20220204,000000,5.2112,5.33271,5.20143,5.25002,11820697.692707,0
+KGC.US,D,20220207,000000,5.33761,5.43478,5.26946,5.38619,14896291.201152,0
+KGC.US,D,20220208,000000,5.38619,5.52227,5.36674,5.51259,14454529.33574,0
+KGC.US,D,20220209,000000,5.55149,5.58062,5.48336,5.49314,10467967.378067,0
+KGC.US,D,20220210,000000,5.44455,5.54661,5.25979,5.29869,20053673.345283,0
+KGC.US,D,20220211,000000,5.31814,5.62922,5.29869,5.55149,30087689.079155,0
+KGC.US,D,20220214,000000,5.58062,5.66802,5.48824,5.58062,22267898.168233,0
+KGC.US,D,20220215,000000,5.43478,5.59031,5.39586,5.56117,16215623.229937,0
+KGC.US,D,20220216,000000,5.60975,5.75561,5.60497,5.69725,20984202.639317,0
+KGC.US,D,20220217,000000,5.70703,5.82364,5.43478,5.64867,47948436.437891,0
+KGC.US,D,20220218,000000,5.65844,5.81397,5.61954,5.65844,28734675.407439,0
+KGC.US,D,20220222,000000,5.65844,5.68757,5.30838,5.35696,31387775.331653,0
+KGC.US,D,20220223,000000,5.36674,5.47367,5.29869,5.34727,22707480.127763,0
+KGC.US,D,20220224,000000,5.47367,5.47367,5.05558,5.1723,44159874.584759,0
+KGC.US,D,20220225,000000,5.11393,5.43478,5.07239,5.37641,25862169.132559,0
+KGC.US,D,20220228,000000,5.27925,5.32783,4.86114,4.87092,57273540.845718,0
+KGC.US,D,20220301,000000,4.90982,5.06535,4.89037,5.0459,32206999.511071,0
+KGC.US,D,20220302,000000,4.96809,5.31814,4.94863,5.29869,29670375.712375,0
+KGC.US,D,20220303,000000,4.94863,5.20143,4.93895,5.14307,38255425.089518,0
+KGC.US,D,20220304,000000,5.05558,5.37396,5.05558,5.32783,27672671.498892,0
+KGC.US,D,20220307,000000,5.25979,5.40565,5.18198,5.34727,32097957.161267,0
+KGC.US,D,20220308,000000,5.39616,5.67966,5.34727,5.47437,48302101.872244,0
+KGC.US,D,20220309,000000,5.24952,5.51112,5.2202,5.48414,23351181.477139,0
+KGC.US,D,20220310,000000,5.52324,5.64055,5.48414,5.56235,20609264.965252,0
+KGC.US,D,20220311,000000,5.41571,5.56723,5.39126,5.5037,17806045.12173,0
+KGC.US,D,20220314,000000,5.44504,5.46458,5.09312,5.18109,27485860.418539,0
+KGC.US,D,20220315,000000,5.05401,5.33751,5.01794,5.26908,23754885.520662,0
+KGC.US,D,20220316,000000,5.27885,5.40593,5.22997,5.39616,19254362.928329,0
+KGC.US,D,20220317,000000,5.45482,5.66871,5.45482,5.55257,17156812.683146,0
+KGC.US,D,20220318,000000,5.49391,5.5379,5.40593,5.45482,32769783.490618,0
+KGC.US,D,20220321,000000,5.46458,5.68474,5.45482,5.58189,13929869.669814,0
+KGC.US,D,20220322,000000,5.56235,5.58189,5.45482,5.53302,15078401.827478,0
+KGC.US,D,20220323,000000,5.59168,5.61122,5.5037,5.55257,16137422.814602,0
+KGC.US,D,20220324,000000,5.60144,5.62101,5.5037,5.53302,15495530.040355,0
+KGC.US,D,20220325,000000,5.51347,5.61122,5.47437,5.60144,12610009.798965,0
+KGC.US,D,20220328,000000,5.52324,5.57212,5.43526,5.46458,11490477.243299,0
+KGC.US,D,20220329,000000,5.39616,5.6601,5.34727,5.63077,21611578.733894,0
+KGC.US,D,20220330,000000,5.62101,5.81651,5.62101,5.78719,21167910.090178,0
+KGC.US,D,20220331,000000,5.77741,5.85562,5.67966,5.74808,17734298.496264,0
+KGC.US,D,20220401,000000,5.70899,5.91427,5.68943,5.88494,12692215.062509,0
+KGC.US,D,20220404,000000,5.91427,6.04136,5.79696,5.88494,14078766.141241,0
+KGC.US,D,20220405,000000,5.95337,6.08045,5.65033,5.72853,26742212.78839,0
+KGC.US,D,20220406,000000,5.74808,5.75786,5.57212,5.72853,20564379.976842,0
+KGC.US,D,20220407,000000,5.74808,5.90449,5.66988,5.81651,27998156.713983,0
+KGC.US,D,20220408,000000,5.90449,6.09024,5.85562,6.07068,21878797.755108,0
+KGC.US,D,20220411,000000,6.1391,6.19776,5.93802,5.97293,19200252.979219,0
+KGC.US,D,20220412,000000,6.08045,6.14399,5.97293,5.99247,24322624.668718,0
+KGC.US,D,20220413,000000,6.06091,6.09511,5.96314,6.00225,15743252.662597,0
+KGC.US,D,20220414,000000,5.9827,6.04136,5.87517,6.00225,12915682.523615,0
+KGC.US,D,20220418,000000,6.04136,6.12933,5.95337,5.95337,14331833.67584,0
+KGC.US,D,20220419,000000,5.93381,5.99247,5.82629,5.91427,15933510.060602,0
+KGC.US,D,20220420,000000,5.86539,5.90449,5.66988,5.86539,20348472.114265,0
+KGC.US,D,20220421,000000,5.83606,5.83606,5.52324,5.59168,26703834.783234,0
+KGC.US,D,20220422,000000,5.49391,5.55257,5.32284,5.36683,29659498.687858,0
+KGC.US,D,20220425,000000,5.18109,5.28374,5.10289,5.20065,24080168.191706,0
+KGC.US,D,20220426,000000,5.21042,5.2202,4.94648,4.96603,18462794.194959,0
+KGC.US,D,20220427,000000,4.98558,5.08334,4.91716,4.9367,16976385.83208,0
+KGC.US,D,20220428,000000,4.94648,5.02468,4.89761,5.01491,16915532.598327,0
+KGC.US,D,20220429,000000,5.07356,5.14199,4.94648,4.96603,16777865.046126,0
+KGC.US,D,20220502,000000,4.86828,4.88783,4.72164,4.86828,20963707.841403,0
+KGC.US,D,20220503,000000,4.88783,5.01491,4.8585,4.9367,15773151.437411,0
+KGC.US,D,20220504,000000,4.9367,5.07356,4.8585,5.06379,17052072.85992,0
+KGC.US,D,20220505,000000,5.09312,5.09312,4.79006,4.88783,21234422.281858,0
+KGC.US,D,20220506,000000,4.84872,4.87804,4.75097,4.80962,15930318.457433,0
+KGC.US,D,20220509,000000,4.66299,4.70209,4.44793,4.48702,22692214.648889,0
+KGC.US,D,20220510,000000,4.53591,4.56523,4.35261,4.46747,26813835.63694,0
+KGC.US,D,20220511,000000,4.47726,4.53101,4.16443,4.22308,30688863.339255,0
+KGC.US,D,20220512,000000,4.1351,4.14488,3.8516,3.96891,29836213.25434,0
+KGC.US,D,20220513,000000,3.93959,4.07645,3.83206,4.06667,33070636.076124,0
+KGC.US,D,20220516,000000,4.0569,4.23285,4.0569,4.18398,19257265.036724,0
+KGC.US,D,20220517,000000,4.26218,4.33062,4.18398,4.27196,16295675.184291,0
+KGC.US,D,20220518,000000,4.21331,4.2915,4.1351,4.20352,20576894.743882,0
+KGC.US,D,20220519,000000,4.31107,4.45769,4.28174,4.40881,23106098.06521,0
+KGC.US,D,20220520,000000,4.44793,4.49192,4.29395,4.39904,15544652.086564,0
+KGC.US,D,20220523,000000,4.4968,4.53591,4.35995,4.40881,8182201.5425473,0
+KGC.US,D,20220524,000000,4.40881,4.54568,4.38927,4.51635,14785956.865833,0
+KGC.US,D,20220525,000000,4.42837,4.53591,4.39415,4.47726,18979549.528292,0
+KGC.US,D,20220526,000000,4.45769,4.53345,4.4186,4.48702,14544177.581544,0
+KGC.US,D,20220527,000000,4.54568,4.56523,4.42983,4.44793,11162501.145606,0
+KGC.US,D,20220531,000000,4.42837,4.52612,4.34039,4.39904,15618540.768773,0
+KGC.US,D,20220601,000000,4.44824,4.45809,4.31047,4.35968,11576213.033671,0
+KGC.US,D,20220602,000000,4.41873,4.65492,4.41873,4.61555,14565165.727597,0
+KGC.US,D,20220603,000000,4.5565,4.61063,4.44824,4.47777,18988696.949324,0
+KGC.US,D,20220606,000000,4.53682,4.53682,4.34983,4.40888,13974295.237805,0
+KGC.US,D,20220607,000000,4.37936,4.44392,4.34983,4.43841,7718139.9048454,0
+KGC.US,D,20220608,000000,4.41873,4.46794,4.35968,4.42856,13264961.256212,0
+KGC.US,D,20220609,000000,4.3892,4.39904,4.25142,4.25142,17209786.489655,0
+KGC.US,D,20220610,000000,4.1727,4.49745,4.11365,4.45809,16660319.235644,0
+KGC.US,D,20220613,000000,4.34,4.39904,4.16285,4.1727,41337024.744863,0
+KGC.US,D,20220614,000000,4.19238,4.19238,3.92667,4.01523,38455331.692602,0
+KGC.US,D,20220615,000000,4.06444,4.18253,3.92174,4.06444,41827565.60006,0
+KGC.US,D,20220616,000000,3.99555,4.13825,3.89714,4.07429,45460442.966924,0
+KGC.US,D,20220617,000000,4.05459,4.14809,3.95126,4.03491,98749190.596224,0
+KGC.US,D,20220621,000000,3.99555,4.22682,3.98571,4.13333,25732844.683267,0
+KGC.US,D,20220622,000000,4.14317,4.26127,4.08412,4.11365,18090879.985153,0
+KGC.US,D,20220623,000000,4.1038,4.12841,3.8873,3.90698,26093923.454798,0
+KGC.US,D,20220624,000000,3.90698,3.95618,3.7692,3.9365,22533308.17777,0
+KGC.US,D,20220627,000000,3.97587,4.03491,3.8873,4.03491,16289671.567256,0
+KGC.US,D,20220628,000000,4.04476,4.07429,3.73968,3.74952,25828603.764814,0
+KGC.US,D,20220629,000000,3.7692,3.77905,3.61174,3.69047,17812566.023851,0
+KGC.US,D,20220630,000000,3.65111,3.68064,3.49365,3.52317,19160342.656663,0
+KGC.US,D,20220701,000000,3.49365,3.66587,3.44444,3.64126,18333900.700779,0
+KGC.US,D,20220705,000000,3.53302,3.56253,3.20333,3.29682,31472527.521678,0
+KGC.US,D,20220706,000000,3.29682,3.33619,3.16888,3.28698,21470782.62624,0
+KGC.US,D,20220707,000000,3.30667,3.41491,3.27714,3.33619,17529392.92856,0
+KGC.US,D,20220708,000000,3.32635,3.36571,3.23778,3.29682,17499189.478397,0
+KGC.US,D,20220711,000000,3.25746,3.36571,3.21809,3.27714,10832396.678196,0
+KGC.US,D,20220712,000000,3.26729,3.30667,3.15905,3.20825,13230618.09215,0
+KGC.US,D,20220713,000000,3.16888,3.39523,3.16888,3.29682,19563860.100513,0
+KGC.US,D,20220714,000000,3.16888,3.16888,2.99175,3.08031,31605618.205819,0
+KGC.US,D,20220715,000000,3.13937,3.13937,2.95238,3.04095,20786658.831652,0
+KGC.US,D,20220718,000000,3.10984,3.20815,3.08031,3.15905,27041844.776526,0
+KGC.US,D,20220719,000000,3.20825,3.27714,3.15905,3.22793,20316749.481372,0
+KGC.US,D,20220720,000000,3.22793,3.26729,3.15905,3.16888,15833272.682369,0
+KGC.US,D,20220721,000000,3.16888,3.24761,3.11968,3.19841,19085966.000152,0
+KGC.US,D,20220722,000000,3.25746,3.3854,3.18857,3.19841,25023587.92756,0
+KGC.US,D,20220725,000000,3.21809,3.21809,3.04095,3.08031,23735697.936479,0
+KGC.US,D,20220726,000000,3.09016,3.14428,3.03111,3.06063,21549256.319187,0
+KGC.US,D,20220727,000000,3.09016,3.18857,3.04587,3.17873,18899704.277905,0
+KGC.US,D,20220728,000000,3.21809,3.3165,3.13444,3.3165,35211643.319488,0
+KGC.US,D,20220729,000000,3.35587,3.40508,3.23778,3.35587,21304994.908748,0
+KGC.US,D,20220801,000000,3.35587,3.44444,3.35587,3.39523,12872270.678244,0
+KGC.US,D,20220802,000000,3.41491,3.53302,3.37555,3.37555,20913057.28316,0
+KGC.US,D,20220803,000000,3.39523,3.40508,3.21809,3.28698,18099104.54193,0
+KGC.US,D,20220804,000000,3.34603,3.49365,3.30174,3.42476,17762460.650162,0
+KGC.US,D,20220805,000000,3.34603,3.34603,3.22793,3.29682,24445692.402616,0
+KGC.US,D,20220808,000000,3.34603,3.50339,3.33619,3.41491,15824764.625304,0
+KGC.US,D,20220809,000000,3.44444,3.46412,3.3165,3.39523,11414849.546497,0
+KGC.US,D,20220810,000000,3.42476,3.53302,3.40508,3.45428,16490895.804766,0
+KGC.US,D,20220811,000000,3.50349,3.57238,3.45428,3.46412,17251525.048357,0
+KGC.US,D,20220812,000000,3.48381,3.59206,3.48381,3.54285,10320688.817538,0
+KGC.US,D,20220815,000000,3.44444,3.49365,3.41491,3.47396,11585659.99492,0
+KGC.US,D,20220816,000000,3.45428,3.50349,3.41491,3.48381,9800163.9962747,0
+KGC.US,D,20220817,000000,3.46396,3.48381,3.34981,3.3647,17152061.458775,0
+KGC.US,D,20220818,000000,3.34485,3.47388,3.33493,3.46396,16935583.955014,0
+KGC.US,D,20220819,000000,3.43418,3.51358,3.35478,3.49373,33764640.932583,0
+KGC.US,D,20220822,000000,3.42425,3.51358,3.39944,3.45403,13358210.135438,0
+KGC.US,D,20220823,000000,3.46396,3.61284,3.4441,3.50366,11459584.2858,0
+KGC.US,D,20220824,000000,3.48381,3.61284,3.43418,3.61284,18071381.052766,0
+KGC.US,D,20220825,000000,3.65254,3.66246,3.57313,3.64261,11153837.594068,0
+KGC.US,D,20220826,000000,3.63269,3.65254,3.35478,3.39448,18568739.684349,0
+KGC.US,D,20220829,000000,3.37463,3.45403,3.33493,3.3647,13356392.571528,0
+KGC.US,D,20220830,000000,3.38455,3.39448,3.25552,3.27537,14968810.541465,0
+KGC.US,D,20220831,000000,3.26545,3.34485,3.25056,3.25552,15868747.48884,0
+KGC.US,D,20220901,000000,3.18604,3.19597,3.06694,3.08679,14858112.436201,0
+KGC.US,D,20220902,000000,3.17612,3.33493,3.15131,3.25552,16628833.77456,0
+KGC.US,D,20220906,000000,3.30515,3.40649,3.23567,3.26545,11216796.436174,0
+KGC.US,D,20220907,000000,3.26545,3.42425,3.20093,3.39448,13624940.661756,0
+KGC.US,D,20220908,000000,3.35478,3.43418,3.3249,3.42425,10755649.037674,0
+KGC.US,D,20220909,000000,3.49373,3.54336,3.43418,3.52351,9268014.2857834,0
+KGC.US,D,20220912,000000,3.58306,3.61284,3.50366,3.53343,13149910.661752,0
+KGC.US,D,20220913,000000,3.38455,3.47388,3.35478,3.37463,9898920.5414273,0
+KGC.US,D,20220914,000000,3.38455,3.46396,3.35478,3.35478,8435088.4211156,0
+KGC.US,D,20220915,000000,3.31507,3.4044,3.23567,3.27537,14633151.624169,0
+KGC.US,D,20220916,000000,3.22575,3.3647,3.14634,3.26545,22121155.248285,0
+KGC.US,D,20220919,000000,3.26545,3.64261,3.21582,3.61284,40536973.729626,0
+KGC.US,D,20220920,000000,3.51358,3.55328,3.45403,3.48381,15582078.16553,0
+KGC.US,D,20220921,000000,3.50366,3.64261,3.4441,3.51358,21429207.458807,0
+KGC.US,D,20220922,000000,3.53343,3.6178,3.46396,3.52351,18298916.075325,0
+KGC.US,D,20220923,000000,3.39448,3.4044,3.22575,3.2853,18587955.082845,0
+KGC.US,D,20220926,000000,3.2456,3.34009,3.15627,3.22575,20787937.864817,0
+KGC.US,D,20220927,000000,3.31507,3.39448,3.2456,3.25552,16658435.684335,0
+KGC.US,D,20220928,000000,3.34485,3.54336,3.29522,3.49373,29161642.195706,0
+KGC.US,D,20220929,000000,3.45403,3.59299,3.45403,3.56321,20093076.330977,0
+KGC.US,D,20220930,000000,3.60291,3.81889,3.5384,3.73194,27864948.376148,0
+KGC.US,D,20221003,000000,3.82127,3.9503,3.81134,3.92052,22641861.112951,0
+KGC.US,D,20221004,000000,4.00985,4.03963,3.93045,3.98007,21563442.210687,0
+KGC.US,D,20221005,000000,3.86097,3.90067,3.76172,3.90067,21752410.421215,0
+KGC.US,D,20221006,000000,3.86097,3.93045,3.78157,3.8709,17848003.052765,0
+KGC.US,D,20221007,000000,3.78157,3.85104,3.70216,3.71209,18452058.932469,0
+KGC.US,D,20221010,000000,3.66246,3.79149,3.6178,3.64261,11398952.812115,0
+KGC.US,D,20221011,000000,3.64261,3.71209,3.55328,3.62276,15873842.511397,0
+KGC.US,D,20221012,000000,3.61284,3.71209,3.55328,3.61284,13417593.293333,0
+KGC.US,D,20221013,000000,3.49373,3.53343,3.30515,3.52351,24454185.924995,0
+KGC.US,D,20221014,000000,3.48381,3.50862,3.31507,3.325,15153291.263271,0
+KGC.US,D,20221017,000000,3.43418,3.45899,3.36966,3.39448,14457835.293341,0
+KGC.US,D,20221018,000000,3.4044,3.46396,3.33493,3.4044,17544910.165544,0
+KGC.US,D,20221019,000000,3.33493,3.36966,3.27537,3.31507,16712117.293358,0
+KGC.US,D,20221020,000000,3.30515,3.48381,3.30515,3.38455,20124624.767067,0
+KGC.US,D,20221021,000000,3.38455,3.59299,3.37463,3.55328,18858687.473825,0
+KGC.US,D,20221024,000000,3.50366,3.52351,3.4441,3.51358,13460802.75198,0
+KGC.US,D,20221025,000000,3.52351,3.60787,3.52351,3.58306,13695567.729426,0
+KGC.US,D,20221026,000000,3.62276,3.76172,3.62246,3.69224,18574436.195627,0
+KGC.US,D,20221027,000000,3.69224,3.76172,3.63269,3.65254,14533888.857251,0
+KGC.US,D,20221028,000000,3.59299,3.64261,3.55328,3.63269,14055422.210631,0
+KGC.US,D,20221031,000000,3.58306,3.65254,3.55328,3.60291,10249199.563986,0
+KGC.US,D,20221101,000000,3.71209,3.77164,3.69224,3.70216,11399665.127905,0
+KGC.US,D,20221102,000000,3.72201,3.75775,3.46396,3.48381,20766744.706922,0
+KGC.US,D,20221103,000000,3.45403,3.48381,3.34485,3.35478,20004000.586615,0
+KGC.US,D,20221104,000000,3.51358,3.8709,3.51358,3.83119,40840964.316094,0
+KGC.US,D,20221107,000000,3.8709,3.92052,3.79149,3.86097,16405407.413656,0
+KGC.US,D,20221108,000000,3.86097,4.19843,3.83119,4.14881,42863706.406335,0
+KGC.US,D,20221109,000000,4.1091,4.2431,4.0297,4.03963,23469071.323483,0
+KGC.US,D,20221110,000000,4.24806,4.42672,4.01978,4.19843,32731995.624304,0
+KGC.US,D,20221111,000000,4.21828,4.28776,4.11903,4.27784,28318420.496452,0
+KGC.US,D,20221114,000000,4.21828,4.28776,4.16866,4.18851,17683886.300884,0
+KGC.US,D,20221115,000000,4.23813,4.26791,4.09918,4.13888,27032763.037796,0
+KGC.US,D,20221116,000000,4.09918,4.18632,4.08429,4.09918,14722632.391087,0
+KGC.US,D,20221117,000000,4.01978,4.07933,3.97015,4.04955,14880643.579058,0
+KGC.US,D,20221118,000000,4.05948,4.08925,3.99,4.0694,14133729.59409,0
+KGC.US,D,20221121,000000,4.0694,4.0694,3.96022,4.01978,13396715.488822,0
+KGC.US,D,20221122,000000,4.0694,4.24806,4.0694,4.18851,16199143.12794,0
+KGC.US,D,20221123,000000,4.13888,4.17858,4.05948,4.14881,16881172.902382,0
+KGC.US,D,20221125,000000,4.17858,4.2034,4.07933,4.08925,7655986.225621,0
+KGC.US,D,20221128,000000,4.1091,4.1091,3.90067,3.92052,14449990.751988,0
+KGC.US,D,20221129,000000,3.97015,4.04459,3.93045,3.99,13484107.669274,0
+KGC.US,D,20221130,000000,4.07,4.18,3.98,4.13,20706144,0
+KGC.US,D,20221201,000000,4.24,4.44,4.2,4.38,33127176,0
+KGC.US,D,20221202,000000,4.3,4.38,4.24,4.34,13441888,0
+KGC.US,D,20221205,000000,4.3,4.35,4.19,4.21,16282399,0
+KGC.US,D,20221206,000000,4.24,4.2801,4.11,4.15,13547963,0
+KGC.US,D,20221207,000000,4.19,4.35,4.19,4.24,14874173,0
+KGC.US,D,20221208,000000,4.27,4.33,4.2,4.26,14937745,0
+KGC.US,D,20221209,000000,4.25,4.38,4.21,4.21,11755968,0
+KGC.US,D,20221212,000000,4.18,4.25,4.12,4.25,15513187,0
+KGC.US,D,20221213,000000,4.41,4.485,4.28,4.34,14623863,0
+KGC.US,D,20221214,000000,4.32,4.34,4.19,4.27,13339905,0
+KGC.US,D,20221215,000000,4.17,4.195,4.06,4.07,17939615,0
+KGC.US,D,20221216,000000,4.08,4.14,4.03,4.09,23270354,0
+KGC.US,D,20221219,000000,4.12,4.14,4.02,4.03,9444329,0
+KGC.US,D,20221220,000000,4.11,4.23,4.1,4.19,12597604,0
+KGC.US,D,20221221,000000,4.24,4.255,4.2,4.22,10061416,0
+KGC.US,D,20221222,000000,4.17,4.17,4.04,4.15,11511127,0
+KGC.US,D,20221223,000000,4.16,4.22,4.08,4.17,8377864,0
+KGC.US,D,20221227,000000,4.19,4.29,4.16,4.24,10938899,0
+KGC.US,D,20221228,000000,4.2,4.23,4.07,4.1,9117323,0
+KGC.US,D,20221229,000000,4.12,4.18,4.12,4.14,7609908,0
+KGC.US,D,20221230,000000,4.13,4.135,4.04,4.09,6785193,0
+KGC.US,D,20230103,000000,4.15,4.37,4.15,4.27,16253190,0
+KGC.US,D,20230104,000000,4.36,4.56,4.34,4.53,27465912,0
+KGC.US,D,20230105,000000,4.44,4.455,4.365,4.44,17782234,0
+KGC.US,D,20230106,000000,4.475,4.59,4.4,4.57,19802564,0
+KGC.US,D,20230109,000000,4.63,4.65,4.51,4.52,13361484,0
+KGC.US,D,20230110,000000,4.53,4.62,4.5,4.61,27662521,0
+KGC.US,D,20230111,000000,4.62,4.65,4.55,4.56,13106879,0
+KGC.US,D,20230112,000000,4.67,4.69,4.55,4.66,17109401,0
+KGC.US,D,20230113,000000,4.66,4.78,4.64,4.74,16620810,0
+KGC.US,D,20230117,000000,4.74,4.75,4.585,4.61,13630077,0
+KGC.US,D,20230118,000000,4.69,4.7307,4.56,4.56,11003173,0
+KGC.US,D,20230119,000000,4.53,4.71,4.49,4.69,14212878,0
+KGC.US,D,20230120,000000,4.66,4.747,4.63,4.72,10963925,0
+KGC.US,D,20230123,000000,4.69,4.745,4.64,4.74,13875630,0
+KGC.US,D,20230124,000000,4.72,4.82,4.5,4.82,15455499,0
+KGC.US,D,20230125,000000,4.78,4.89,4.76,4.88,12111007,0
+KGC.US,D,20230126,000000,4.86,4.9,4.77,4.85,10681676,0
+KGC.US,D,20230127,000000,4.81,4.82,4.72,4.79,10819702,0
+KGC.US,D,20230130,000000,4.73,4.77,4.63,4.63,12475273,0
+KGC.US,D,20230131,000000,4.6,4.65,4.5607,4.64,13109228,0
+KGC.US,D,20230201,000000,4.62,4.78,4.58,4.74,15537924,0
+KGC.US,D,20230202,000000,4.77,4.8,4.56,4.6,13437770,0
+KGC.US,D,20230203,000000,4.45,4.49,4.35,4.38,17969461,0
+KGC.US,D,20230206,000000,4.37,4.41,4.315,4.35,14185750,0
+KGC.US,D,20230207,000000,4.38,4.44,4.31,4.38,10124216,0
+KGC.US,D,20230208,000000,4.41,4.42,4.32,4.33,9343789,0
+KGC.US,D,20230209,000000,4.4,4.42,4.23,4.25,11074562,0
+KGC.US,D,20230210,000000,4.26,4.28,4.14,4.19,14494929,0
+KGC.US,D,20230213,000000,4.18,4.22,4.12,4.18,9944295,0
+KGC.US,D,20230214,000000,4.16,4.21,4.08,4.15,11562456,0
+KGC.US,D,20230215,000000,4.07,4.07,3.9,3.93,17899532,0
+KGC.US,D,20230216,000000,3.97,3.976,3.77,3.93,23846127,0
+KGC.US,D,20230217,000000,3.89,3.89,3.76,3.86,20279840,0
+KGC.US,D,20230221,000000,3.82,3.89,3.78,3.79,13285017,0
+KGC.US,D,20230222,000000,3.76,3.785,3.6607,3.7,20373220,0
+KGC.US,D,20230223,000000,3.72,3.735,3.63,3.67,15761509,0
+KGC.US,D,20230224,000000,3.61,3.64,3.57,3.62,14193623,0
+KGC.US,D,20230227,000000,3.64,3.68,3.62,3.63,10286559,0
+KGC.US,D,20230228,000000,3.64,3.71,3.61,3.66,11286441,0
+KGC.US,D,20230301,000000,3.73,3.8,3.69,3.75,13821668,0
+KGC.US,D,20230302,000000,3.71,3.74,3.685,3.73,11255452,0
+KGC.US,D,20230303,000000,3.78,3.79,3.72,3.75,8499224,0
+KGC.US,D,20230306,000000,3.72,3.755,3.65,3.67,8985674,0
+KGC.US,D,20230307,000000,3.62,3.63,3.46,3.49,14573336,0
+KGC.US,D,20230308,000000,3.52,3.56,3.44,3.46,10123455,0
+KGC.US,D,20230309,000000,3.49,3.52,3.4,3.42,7180839,0
+KGC.US,D,20230310,000000,3.49,3.6378,3.48,3.5,15343973,0
+KGC.US,D,20230313,000000,3.69,3.84,3.65,3.79,31622394,0
+KGC.US,D,20230314,000000,3.8,3.83,3.73,3.82,11244343,0
+KGC.US,D,20230315,000000,3.88,3.925,3.74,3.82,17534035,0
+KGC.US,D,20230316,000000,3.83,3.84,3.7,3.83,19609328,0
+KGC.US,D,20230317,000000,3.89,4.15,3.84,4.13,40594728,0
+KGC.US,D,20230320,000000,4.17,4.28,4.12,4.27,22212857,0
+KGC.US,D,20230321,000000,4.2,4.21,4.09,4.15,17369876,0
+KGC.US,D,20230322,000000,4.15,4.25,4.09,4.19,19183306,0
+KGC.US,D,20230323,000000,4.25,4.3,4.18,4.27,13916947,0
+KGC.US,D,20230324,000000,4.29,4.4,4.24,4.36,13514831,0
+KGC.US,D,20230327,000000,4.23,4.43,4.22,4.42,17085933,0
+KGC.US,D,20230328,000000,4.42,4.61,4.365,4.59,24619676,0
+KGC.US,D,20230329,000000,4.56,4.77,4.55,4.72,23107803,0
+KGC.US,D,20230330,000000,4.75,4.76,4.665,4.75,14956345,0
+KGC.US,D,20230331,000000,4.76,4.79,4.67,4.71,13755706,0
+KGC.US,D,20230403,000000,4.73,4.85,4.6609,4.76,16491473,0
+KGC.US,D,20230404,000000,4.77,5.1,4.745,5.07,24095734,0
+KGC.US,D,20230405,000000,5.1,5.11,4.91,5.05,16819247,0
+KGC.US,D,20230406,000000,4.98,5.05,4.93,5.04,12098136,0
+KGC.US,D,20230410,000000,4.95,5,4.89,4.98,10168318,0
+KGC.US,D,20230411,000000,5.08,5.18,5.04,5.14,14478690,0
+KGC.US,D,20230412,000000,5.25,5.29,5.12,5.16,13515010,0
+KGC.US,D,20230413,000000,5.25,5.35,5.24,5.32,19261963,0
+KGC.US,D,20230414,000000,5.21,5.36,5.16,5.34,20463367,0
+KGC.US,D,20230417,000000,5.28,5.3,5.15,5.16,13007305,0
+KGC.US,D,20230418,000000,5.195,5.31,5.16,5.18,10248287,0
+KGC.US,D,20230419,000000,5.05,5.135,5.04,5.05,10696989,0
+KGC.US,D,20230420,000000,5.08,5.125,5.06,5.08,12270428,0
+KGC.US,D,20230421,000000,5.02,5.04,4.91,4.96,14217457,0
+KGC.US,D,20230424,000000,4.96,5.03,4.92,5.02,10398053,0
+KGC.US,D,20230425,000000,4.98,5.04,4.91,5.02,10414298,0
+KGC.US,D,20230426,000000,5.08,5.11,5,5,10785114,0
+KGC.US,D,20230427,000000,5.01,5.08,4.93,5.07,9601026,0
+KGC.US,D,20230428,000000,5.06,5.1,5,5.05,8988104,0
+KGC.US,D,20230501,000000,5.11,5.15,5,5.02,9349549,0
+KGC.US,D,20230502,000000,5,5.25,4.97,5.24,14399003,0
+KGC.US,D,20230503,000000,5.24,5.345,5.225,5.28,12570474,0
+KGC.US,D,20230504,000000,5.33,5.5,5.29,5.34,18766440,0
+KGC.US,D,20230505,000000,5.19,5.355,5.125,5.32,11344431,0
+KGC.US,D,20230508,000000,5.33,5.36,5.26,5.31,7139662,0
+KGC.US,D,20230509,000000,5.32,5.36,5.3,5.32,10793017,0
+KGC.US,D,20230510,000000,5.46,5.565,5.35,5.55,17084987,0
+KGC.US,D,20230511,000000,5.49,5.545,5.31,5.33,23831627,0
+KGC.US,D,20230512,000000,5.29,5.36,5.27,5.3,10950743,0
+KGC.US,D,20230515,000000,5.34,5.44,5.32,5.41,8774290,0
+KGC.US,D,20230516,000000,5.36,5.4186,5.26,5.27,14807159,0
+KGC.US,D,20230517,000000,5.27,5.2975,5.2,5.27,17831866,0
+KGC.US,D,20230518,000000,5.17,5.19,5.0538,5.11,16124026,0
+KGC.US,D,20230519,000000,5.13,5.165,4.97,5.15,13510724,0
+KGC.US,D,20230522,000000,5.13,5.19,5.1,5.12,5540629,0
+KGC.US,D,20230523,000000,5.05,5.125,5.04,5.05,7251490,0
+KGC.US,D,20230524,000000,5.09,5.09,4.87,4.88,9518959,0
+KGC.US,D,20230525,000000,4.82,4.84,4.63,4.67,11594791,0
+KGC.US,D,20230526,000000,4.74,4.8,4.7,4.74,8642091,0
+KGC.US,D,20230530,000000,4.76,4.77,4.62,4.66,8183895,0
+KGC.US,D,20230531,000000,4.64,4.79,4.62,4.71,11967129,0
+KGC.US,D,20230601,000000,4.72,4.95,4.7,4.89,9148688,0
+KGC.US,D,20230602,000000,4.89,4.95,4.8,4.85,10553425,0
+KGC.US,D,20230605,000000,4.82,4.87,4.79,4.85,5201348,0
+KGC.US,D,20230606,000000,4.85,4.86,4.76,4.84,8229398,0
+KGC.US,D,20230607,000000,4.83,4.95,4.66,4.7,14667161,0
+KGC.US,D,20230608,000000,4.78,4.875,4.77,4.82,12867258,0
+KGC.US,D,20230609,000000,4.81,4.915,4.77,4.85,9345607,0
+KGC.US,D,20230612,000000,4.83,4.87,4.792,4.84,15622234,0
+KGC.US,D,20230613,000000,4.94,4.97,4.84,4.86,10666048,0
+KGC.US,D,20230614,000000,4.94,4.96,4.8,4.85,9961570,0
+KGC.US,D,20230615,000000,4.83,4.89,4.82,4.87,7435993,0
+KGC.US,D,20230616,000000,4.9,4.985,4.835,4.88,31457873,0
+KGC.US,D,20230620,000000,4.81,4.82,4.63,4.64,10454867,0
+KGC.US,D,20230621,000000,4.59,4.68,4.54,4.66,6731513,0
+KGC.US,D,20230622,000000,4.57,4.655,4.56,4.62,7649631,0
+KGC.US,D,20230623,000000,4.64,4.75,4.59,4.61,7253953,0
+KGC.US,D,20230626,000000,4.65,4.68,4.6,4.65,5527110,0
+KGC.US,D,20230627,000000,4.68,4.71,4.555,4.63,8182006,0
+KGC.US,D,20230628,000000,4.57,4.66,4.57,4.61,6781123,0
+KGC.US,D,20230629,000000,4.57,4.81,4.54,4.78,17002800,0
+KGC.US,D,20230630,000000,4.8,4.81,4.61,4.77,15563257,0
+KGC.US,D,20230703,000000,4.77,4.85,4.76,4.82,5193914,0
+KGC.US,D,20230705,000000,4.81,4.835,4.74,4.75,9040171,0
+KGC.US,D,20230706,000000,4.7,4.715,4.54,4.55,8656384,0
+KGC.US,D,20230707,000000,4.57,4.63,4.5601,4.59,6576467,0
+KGC.US,D,20230710,000000,4.6,4.81,4.58,4.81,10115858,0
+KGC.US,D,20230711,000000,4.83,4.89,4.8,4.82,7620608,0
+KGC.US,D,20230712,000000,4.9,5.09,4.88,5.07,12048846,0
+KGC.US,D,20230713,000000,5.11,5.15,5.08,5.12,8468581,0
+KGC.US,D,20230714,000000,5.11,5.1551,5.05,5.06,7555125,0
+KGC.US,D,20230717,000000,5.02,5.11,5,5.08,6100057,0
+KGC.US,D,20230718,000000,5.16,5.23,5.105,5.18,8398349,0
+KGC.US,D,20230719,000000,5.15,5.19,5.11,5.15,6068350,0
+KGC.US,D,20230720,000000,5.13,5.15,5.01,5.03,7004191,0
+KGC.US,D,20230721,000000,5,5.06,4.99,5.03,8047896,0
+KGC.US,D,20230724,000000,5.04,5.09,4.93,4.97,6893123,0
+KGC.US,D,20230725,000000,5,5.04,4.97,5.01,4595952,0
+KGC.US,D,20230726,000000,4.99,4.995,4.89,4.94,11072035,0
+KGC.US,D,20230727,000000,4.88,4.9,4.75,4.77,11734384,0
+KGC.US,D,20230728,000000,4.83,4.87,4.78,4.86,7309748,0
+KGC.US,D,20230731,000000,4.89,5.05,4.89,4.98,7112246,0
+KGC.US,D,20230801,000000,4.88,4.92,4.76,4.77,6634347,0
+KGC.US,D,20230802,000000,4.78,4.78,4.54,4.57,9022617,0
+KGC.US,D,20230803,000000,4.68,4.82,4.68,4.71,14151490,0
+KGC.US,D,20230804,000000,4.8,5.02,4.77,4.95,16267298,0
+KGC.US,D,20230807,000000,4.94,4.98,4.86,4.88,6563921,0
+KGC.US,D,20230808,000000,4.82,5.05,4.8,5.02,14635827,0
+KGC.US,D,20230809,000000,5.05,5.08,4.99,5.03,10171407,0
+KGC.US,D,20230810,000000,5.08,5.13,5,5.06,8969658,0
+KGC.US,D,20230811,000000,5.01,5.1,5.01,5.08,7022945,0
+KGC.US,D,20230814,000000,5.01,5.03,4.95,4.98,6271759,0
+KGC.US,D,20230815,000000,4.95,4.9697,4.79,4.81,8954363,0
+KGC.US,D,20230816,000000,4.78,4.815,4.7,4.71,8852250,0
+KGC.US,D,20230817,000000,4.77,4.815,4.66,4.68,8483129,0
+KGC.US,D,20230818,000000,4.66,4.67,4.6,4.62,6511327,0
+KGC.US,D,20230821,000000,4.66,4.73,4.62,4.71,6853436,0
+KGC.US,D,20230822,000000,4.73,4.78,4.68,4.76,8414243,0
+KGC.US,D,20230823,000000,4.81,4.97,4.79,4.91,8370664,0
+KGC.US,D,20230824,000000,4.89,4.99,4.83,4.91,8352080,0
+KGC.US,D,20230825,000000,4.89,4.95,4.74,4.81,10594012,0
+KGC.US,D,20230828,000000,4.83,5.03,4.82,4.99,11222892,0
+KGC.US,D,20230829,000000,4.97,5.11,4.94,5.09,11152588,0
+KGC.US,D,20230830,000000,5.14,5.19,5.09,5.12,10676536,0
+KGC.US,D,20230831,000000,5.12,5.145,5.02,5.07,8847322,0
+KGC.US,D,20230901,000000,5.13,5.175,5.02,5.03,9535528,0
+KGC.US,D,20230905,000000,4.95,5.02,4.85,4.86,9868290,0
+KGC.US,D,20230906,000000,4.83,4.91,4.81,4.83,8141751,0
+KGC.US,D,20230907,000000,4.81,4.83,4.73,4.75,5621758,0
+KGC.US,D,20230908,000000,4.74,4.8599,4.74,4.77,7024570,0
+KGC.US,D,20230911,000000,4.81,4.835,4.75,4.8,9248117,0
+KGC.US,D,20230912,000000,4.8,4.93,4.7496,4.91,9774403,0
+KGC.US,D,20230913,000000,4.92,5,4.9,4.92,7567289,0
+KGC.US,D,20230914,000000,4.93,5.07,4.92,5.02,11570943,0
+KGC.US,D,20230915,000000,5.1,5.2,5.07,5.18,30783874,0
+KGC.US,D,20230918,000000,5.2,5.26,5.15,5.25,7160368,0
+KGC.US,D,20230919,000000,5.27,5.285,5.13,5.18,9308672,0
+KGC.US,D,20230920,000000,5.19,5.3,5.18,5.23,9024292,0
+KGC.US,D,20230921,000000,5.09,5.11,5,5,12745077,0
+KGC.US,D,20230922,000000,5.05,5.1,4.98,4.98,10022527,0
+KGC.US,D,20230925,000000,4.96,4.96,4.83,4.89,9520417,0
+KGC.US,D,20230926,000000,4.83,4.875,4.72,4.72,9769200,0
+KGC.US,D,20230927,000000,4.67,4.69,4.52,4.57,11691785,0
+KGC.US,D,20230928,000000,4.55,4.6075,4.51,4.59,12661398,0
+KGC.US,D,20230929,000000,4.7,4.74,4.5,4.56,11693025,0
+KGC.US,D,20231002,000000,4.49,4.5,4.33,4.36,12285069,0
+KGC.US,D,20231003,000000,4.33,4.4699,4.32,4.45,11466701,0
+KGC.US,D,20231004,000000,4.43,4.455,4.34,4.41,13782107,0
+KGC.US,D,20231005,000000,4.37,4.47,4.35,4.47,10370472,0
+KGC.US,D,20231006,000000,4.45,4.63,4.45,4.6,13198508,0
+KGC.US,D,20231009,000000,4.71,4.75,4.67,4.73,9608582,0
+KGC.US,D,20231010,000000,4.72,4.82,4.7,4.81,10735572,0
+KGC.US,D,20231011,000000,4.89,4.94,4.83,4.94,12115149,0
+KGC.US,D,20231012,000000,4.95,4.98,4.83,4.87,12074822,0
+KGC.US,D,20231013,000000,5.06,5.19,4.99,5.12,18051601,0
+KGC.US,D,20231016,000000,5.05,5.18,5.03,5.15,10223860,0
+KGC.US,D,20231017,000000,5.13,5.32,5.1,5.31,12205977,0
+KGC.US,D,20231018,000000,5.4,5.46,5.29,5.31,16499344,0
+KGC.US,D,20231019,000000,5.31,5.4,5.27,5.37,18758914,0
+KGC.US,D,20231020,000000,5.43,5.5,5.335,5.34,17953408,0
+KGC.US,D,20231023,000000,5.3,5.43,5.1521,5.36,18395060,0
+KGC.US,D,20231024,000000,5.28,5.44,5.28,5.39,12716312,0
+KGC.US,D,20231025,000000,5.38,5.47,5.31,5.31,13406552,0
+KGC.US,D,20231026,000000,5.32,5.32,5.14,5.22,15886244,0
+KGC.US,D,20231027,000000,5.26,5.32,5.1201,5.31,14751264,0
+KGC.US,D,20231030,000000,5.35,5.37,5.25,5.27,10832889,0
+KGC.US,D,20231031,000000,5.24,5.34,5.16,5.21,13497177,0
+KGC.US,D,20231101,000000,5.22,5.3,5.18,5.27,12102557,0
+KGC.US,D,20231102,000000,5.31,5.355,5.22,5.3,12658938,0
+KGC.US,D,20231103,000000,5.4,5.6,5.35,5.55,17125368,0
+KGC.US,D,20231106,000000,5.5,5.55,5.46,5.48,10514134,0
+KGC.US,D,20231107,000000,5.35,5.39,5.23,5.36,14085662,0
+KGC.US,D,20231108,000000,5.3,5.37,5.21,5.23,11568838,0
+KGC.US,D,20231109,000000,5.23,5.5885,5.12,5.4,18319074,0
+KGC.US,D,20231110,000000,5.34,5.3895,5.14,5.18,13000063,0
+KGC.US,D,20231113,000000,5.16,5.27,5.13,5.15,13302053,0
+KGC.US,D,20231114,000000,5.33,5.36,5.265,5.3,13724494,0
+KGC.US,D,20231115,000000,5.3,5.34,5.235,5.32,10369760,0
+KGC.US,D,20231116,000000,5.37,5.56,5.33,5.43,14350662,0
+KGC.US,D,20231117,000000,5.49,5.5,5.32,5.32,8981528,0
+KGC.US,D,20231120,000000,5.25,5.33,5.18,5.32,9252604,0
+KGC.US,D,20231121,000000,5.43,5.58,5.42,5.43,11335624,0
+KGC.US,D,20231122,000000,5.46,5.55,5.44,5.55,10157211,0
+KGC.US,D,20231124,000000,5.58,5.65,5.57,5.58,6213399,0
+KGC.US,D,20231127,000000,5.66,5.745,5.61,5.71,14726845,0
+KGC.US,D,20231128,000000,5.81,5.9,5.74,5.89,18060672,0
+KGC.US,D,20231129,000000,5.85,5.87,5.77,5.83,13340484,0
+KGC.US,D,20231130,000000,5.79,5.9,5.765,5.89,13453717,0
+KGC.US,D,20231201,000000,5.89,5.975,5.85,5.94,13306510,0
+KGC.US,D,20231204,000000,5.81,5.91,5.75,5.88,23894144,0
+KGC.US,D,20231205,000000,5.79,5.85,5.74,5.79,14287786,0
+KGC.US,D,20231206,000000,5.86,5.97,5.83,5.89,19763827,0
+KGC.US,D,20231207,000000,5.89,5.925,5.8,5.83,11763484,0
+KGC.US,D,20231208,000000,5.69,5.81,5.66,5.75,14437576,0
+KGC.US,D,20231211,000000,5.66,5.74,5.595,5.72,13880757,0
+KGC.US,D,20231212,000000,5.73,5.73,5.58,5.61,12081628,0
+KGC.US,D,20231213,000000,5.61,6,5.585,5.99,19070596,0
+KGC.US,D,20231214,000000,6.09,6.25,6.09,6.12,21832299,0
+KGC.US,D,20231215,000000,6.08,6.16,6.02,6.03,24537086,0
+KGC.US,D,20231218,000000,6.03,6.11,5.95,6.04,12574210,0
+KGC.US,D,20231219,000000,6.04,6.25,6.02,6.18,14504560,0
+KGC.US,D,20231220,000000,6.16,6.21,6,6.01,13817924,0
+KGC.US,D,20231221,000000,6.11,6.16,6.07,6.11,12418635,0
+KGC.US,D,20231222,000000,6.23,6.34,6.16,6.16,12752706,0
+KGC.US,D,20231226,000000,6.2,6.23,6.125,6.18,5822641,0
+KGC.US,D,20231227,000000,6.2,6.32,6.1782,6.22,9409155,0
+KGC.US,D,20231228,000000,6.21,6.26,6.08,6.08,10323751,0
+KGC.US,D,20231229,000000,6.03,6.08,5.965,6.05,9875245,0
+KGC.US,D,20240102,000000,6.04,6.1101,5.9,5.92,14129889,0
+KGC.US,D,20240103,000000,5.76,5.8,5.67,5.72,17053737,0
+KGC.US,D,20240104,000000,5.71,5.83,5.66,5.76,11605924,0
+KGC.US,D,20240105,000000,5.76,5.92,5.695,5.71,11209955,0
+KGC.US,D,20240108,000000,5.63,5.74,5.6,5.69,9353653,0
+KGC.US,D,20240109,000000,5.66,5.695,5.55,5.6,10765068,0
+KGC.US,D,20240110,000000,5.6,5.65,5.5532,5.63,8862153,0
+KGC.US,D,20240111,000000,5.62,5.68,5.55,5.63,11902306,0
+KGC.US,D,20240112,000000,5.8,5.96,5.8,5.89,12302247,0
+KGC.US,D,20240116,000000,5.78,5.8,5.625,5.63,13083791,0
+KGC.US,D,20240117,000000,5.52,5.59,5.4,5.43,15419527,0
+KGC.US,D,20240118,000000,5.48,5.48,5.4,5.44,9702708,0
+KGC.US,D,20240119,000000,5.47,5.48,5.38,5.4,13353602,0
+KGC.US,D,20240122,000000,5.35,5.47,5.3,5.44,9783384,0
+KGC.US,D,20240123,000000,5.49,5.57,5.395,5.56,13052577,0
+KGC.US,D,20240124,000000,5.68,5.73,5.37,5.42,17627607,0
+KGC.US,D,20240125,000000,5.52,5.6099,5.465,5.56,11443635,0
+KGC.US,D,20240126,000000,5.57,5.59,5.52,5.54,6699423,0
+KGC.US,D,20240129,000000,5.59,5.6,5.48,5.56,9996851,0
+KGC.US,D,20240130,000000,5.61,5.635,5.48,5.52,10927769,0
+KGC.US,D,20240131,000000,5.56,5.67,5.5,5.51,11543700,0
+KGC.US,D,20240201,000000,5.56,5.795,5.56,5.75,11260887,0
+KGC.US,D,20240202,000000,5.59,5.59,5.44,5.5,11843742,0
+KGC.US,D,20240205,000000,5.41,5.44,5.33,5.4,10810967,0
+KGC.US,D,20240206,000000,5.43,5.48,5.37,5.43,8164069,0
+KGC.US,D,20240207,000000,5.44,5.46,5.37,5.39,7069808,0
+KGC.US,D,20240208,000000,5.33,5.3898,5.32,5.32,8444075,0
+KGC.US,D,20240209,000000,5.3,5.34,5.15,5.16,12486557,0
+KGC.US,D,20240212,000000,5.17,5.25,5.11,5.21,10543480,0
+KGC.US,D,20240213,000000,5.06,5.07,4.8925,4.96,15460755,0
+KGC.US,D,20240214,000000,4.95,5,4.915,4.99,12394517,0
+KGC.US,D,20240215,000000,5.11,5.35,5.11,5.13,17859445,0
+KGC.US,D,20240216,000000,5.08,5.185,5.05,5.07,12788057,0
+KGC.US,D,20240220,000000,5.1,5.18,5.06,5.07,10355320,0
+KGC.US,D,20240221,000000,5.05,5.07,4.92,4.96,9763747,0
+KGC.US,D,20240222,000000,4.94,5,4.88,4.93,11383406,0
+KGC.US,D,20240223,000000,4.94,5.02,4.87,4.98,9920299,0
+KGC.US,D,20240226,000000,4.91,4.96,4.88,4.92,10407490,0
+KGC.US,D,20240227,000000,4.94,4.97,4.85,4.86,11399392,0
+KGC.US,D,20240228,000000,4.83,4.8475,4.75,4.78,8339450,0
+KGC.US,D,20240229,000000,4.87,4.95,4.83,4.9,9296452,0
+KGC.US,D,20240301,000000,4.95,5.08,4.88,5.08,21111943,0
+KGC.US,D,20240304,000000,5.17,5.37,5.14,5.37,22665498,0
+KGC.US,D,20240305,000000,5.43,5.53,5.18,5.19,33652007,0
+KGC.US,D,20240306,000000,5.26,5.41,5.235,5.33,23944752,0
+KGC.US,D,20240307,000000,5.41,5.47,5.375,5.42,13805943,0
+KGC.US,D,20240308,000000,5.46,5.49,5.32,5.37,16081532,0
+KGC.US,D,20240311,000000,5.36,5.62,5.34,5.58,21638268,0
+KGC.US,D,20240312,000000,5.45,5.49,5.36,5.48,15917501,0
+KGC.US,D,20240313,000000,5.5,5.75,5.49,5.71,16400839,0
+KGC.US,D,20240314,000000,5.63,5.69,5.59,5.63,13026462,0
+KGC.US,D,20240315,000000,5.62,5.71,5.595,5.67,23422602,0
+KGC.US,D,20240318,000000,5.65,5.7,5.62,5.66,8646586,0
+KGC.US,D,20240319,000000,5.59,5.6102,5.495,5.52,10617665,0
+KGC.US,D,20240320,000000,5.48,5.8188,5.44,5.79,16493270,0
+KGC.US,D,20240321,000000,5.92,5.96,5.65,5.72,17849396,0
+KGC.US,D,20240322,000000,5.67,5.81,5.64,5.65,10254842,0
+KGC.US,D,20240325,000000,5.7,5.81,5.68,5.69,9126069,0
+KGC.US,D,20240326,000000,5.76,5.82,5.67,5.7,11922729,0
+KGC.US,D,20240327,000000,5.72,5.89,5.705,5.88,10470688,0
+KGC.US,D,20240328,000000,5.95,6.15,5.93,6.13,18015672,0
+KGC.US,D,20240401,000000,6.27,6.3,6.13,6.16,16750649,0
+KGC.US,D,20240402,000000,6.19,6.29,6.16,6.27,15819513,0
+KGC.US,D,20240403,000000,6.24,6.4575,6.22,6.41,15108858,0
+KGC.US,D,20240404,000000,6.37,6.39,6.28,6.28,15564220,0
+KGC.US,D,20240405,000000,6.29,6.52,6.23,6.4,24138330,0
+KGC.US,D,20240408,000000,6.45,6.56,6.33,6.4,21104558,0
+KGC.US,D,20240409,000000,6.55,6.57,6.4,6.46,20188665,0
+KGC.US,D,20240410,000000,6.26,6.45,6.22,6.38,17115405,0
+KGC.US,D,20240411,000000,6.45,6.5,6.3301,6.48,12559070,0
+KGC.US,D,20240412,000000,6.55,6.81,6.33,6.38,27387150,0
+KGC.US,D,20240415,000000,6.45,6.48,6.24,6.41,20157394,0
+KGC.US,D,20240416,000000,6.3,6.4016,6.2,6.31,19376376,0
+KGC.US,D,20240417,000000,6.33,6.52,6.31,6.42,17453762,0
+KGC.US,D,20240418,000000,6.49,6.5491,6.395,6.51,16420959,0
+KGC.US,D,20240419,000000,6.49,6.815,6.47,6.77,26441583,0
+KGC.US,D,20240422,000000,6.49,6.57,6.385,6.47,22423371,0
+KGC.US,D,20240423,000000,6.38,6.59,6.34,6.56,17391910,0
+KGC.US,D,20240424,000000,6.54,6.62,6.51,6.6,12271214,0
+KGC.US,D,20240425,000000,6.58,6.79,6.44,6.73,23962953,0
+KGC.US,D,20240426,000000,6.81,6.87,6.73,6.74,14737335,0
+KGC.US,D,20240429,000000,6.77,6.85,6.65,6.84,13535138,0
+KGC.US,D,20240430,000000,6.62,6.69,6.43,6.45,17335402,0
+KGC.US,D,20240501,000000,6.57,6.705,6.42,6.5,19709709,0
+KGC.US,D,20240502,000000,6.44,6.63,6.44,6.55,12149388,0
+KGC.US,D,20240503,000000,6.61,6.635,6.48,6.59,11671585,0
+KGC.US,D,20240506,000000,6.75,6.815,6.694,6.75,12141661,0
+KGC.US,D,20240507,000000,6.71,6.78,6.67,6.77,11084694,0
+KGC.US,D,20240508,000000,6.8,7.2,6.78,7.1,27152257,0
+KGC.US,D,20240509,000000,7.18,7.56,7.165,7.53,18637336,0
+KGC.US,D,20240510,000000,7.62,7.7,7.54,7.59,20354349,0
+KGC.US,D,20240513,000000,7.56,7.685,7.52,7.59,13274657,0
+KGC.US,D,20240514,000000,7.64,7.8,7.6,7.8,13092021,0
+KGC.US,D,20240515,000000,7.87,7.92,7.7113,7.85,10566332,0
+KGC.US,D,20240516,000000,7.84,7.92,7.75,7.84,11052410,0
+KGC.US,D,20240517,000000,7.94,8.02,7.895,8,12041541,0
+KGC.US,D,20240520,000000,8.02,8.17,7.92,8.16,12334928,0
+KGC.US,D,20240521,000000,8.08,8.23,8.04,8.22,15763448,0
+KGC.US,D,20240522,000000,8.07,8.09,7.86,7.93,26102402,0
+KGC.US,D,20240523,000000,7.9,8.04,7.81,7.88,22279627,0
+KGC.US,D,20240524,000000,7.95,8.1,7.95,8.07,11942832,0
+KGC.US,D,20240528,000000,8.17,8.275,8.1113,8.18,15690056,0
+KGC.US,D,20240529,000000,8.04,8.16,7.95,7.97,11148245,0
+KGC.US,D,20240530,000000,7.99,8.15,7.97,8.12,12959889,0
+KGC.US,D,20240531,000000,8.17,8.22,7.97,8.13,15250867,0
+KGC.US,D,20240603,000000,8.18,8.18,8.0101,8.09,13208480,0
+KGC.US,D,20240604,000000,7.94,7.985,7.61,7.67,21293375,0
+KGC.US,D,20240605,000000,7.75,7.89,7.69,7.88,14291849,0
+KGC.US,D,20240606,000000,7.83,8.02,7.785,7.99,14936386,0
+KGC.US,D,20240607,000000,7.64,7.69,7.39,7.4,18006015,0
+KGC.US,D,20240610,000000,7.42,7.54,7.3,7.53,15973492,0
+KGC.US,D,20240611,000000,7.47,7.55,7.395,7.5,12046029,0
+KGC.US,D,20240612,000000,7.69,7.75,7.45,7.48,16421697,0
+KGC.US,D,20240613,000000,7.46,7.585,7.32,7.38,14480589,0
+KGC.US,D,20240614,000000,7.5,7.51,7.31,7.41,13229510,0
+KGC.US,D,20240617,000000,7.37,7.415,7.2,7.39,13759722,0
+KGC.US,D,20240618,000000,7.38,7.57,7.3337,7.51,14884666,0
+KGC.US,D,20240620,000000,7.57,7.775,7.53,7.69,20799277,0
+KGC.US,D,20240621,000000,7.64,7.67,7.49,7.62,35649951,0
+KGC.US,D,20240624,000000,7.7,7.73,7.59,7.64,11187617,0
+KGC.US,D,20240625,000000,7.59,7.71,7.56,7.62,11970552,0
+KGC.US,D,20240626,000000,7.54,7.88,7.52,7.87,15944767,0
+KGC.US,D,20240627,000000,7.95,8.34,7.95,8.32,20617190,0
+KGC.US,D,20240628,000000,8.36,8.4,8.2,8.32,22908694,0
+KGC.US,D,20240701,000000,8.34,8.42,8.22,8.24,11928331,0
+KGC.US,D,20240702,000000,8.26,8.39,7.89,8.02,20811538,0
+KGC.US,D,20240703,000000,8.17,8.35,8.12,8.29,8111187,0
+KGC.US,D,20240705,000000,8.39,8.55,8.37,8.47,15463112,0
+KGC.US,D,20240708,000000,8.36,8.6,8.33,8.58,18831646,0
+KGC.US,D,20240709,000000,8.61,8.65,8.5001,8.59,15065065,0
+KGC.US,D,20240710,000000,8.66,8.97,8.64,8.95,18893755,0
+KGC.US,D,20240711,000000,9.13,9.21,8.905,9.18,17688088,0
+KGC.US,D,20240712,000000,9.03,9.29,9.01,9.21,14991357,0
+KGC.US,D,20240715,000000,9.21,9.2769,9.1,9.12,16374705,0
+KGC.US,D,20240716,000000,9.15,9.36,9.125,9.32,18561764,0
+KGC.US,D,20240717,000000,9.3,9.41,9.05,9.05,20503094,0
+KGC.US,D,20240718,000000,9.11,9.12,8.84,8.91,20109887,0
+KGC.US,D,20240719,000000,8.65,8.8999,8.55,8.82,14197758,0
+KGC.US,D,20240722,000000,8.79,8.95,8.74,8.91,13719871,0
+KGC.US,D,20240723,000000,8.93,9.04,8.88,9.03,11232278,0
+KGC.US,D,20240724,000000,9.09,9.2199,8.84,8.85,15280686,0
+KGC.US,D,20240725,000000,8.57,8.66,8.36,8.54,28988993,0
+KGC.US,D,20240726,000000,8.67,8.75,8.55,8.61,11375047,0
+KGC.US,D,20240729,000000,8.69,8.76,8.575,8.76,12006932,0
+KGC.US,D,20240730,000000,8.82,8.855,8.58,8.74,13976299,0
+KGC.US,D,20240731,000000,8.9,9.15,8.8405,9.06,20083982,0
+KGC.US,D,20240801,000000,8.98,9.27,8.85,9.15,20329064,0
+KGC.US,D,20240802,000000,9.29,9.445,8.6,8.75,29601298,0
+KGC.US,D,20240805,000000,8.05,8.47,7.84,8.4,16800548,0
+KGC.US,D,20240806,000000,8.4,8.7,8.295,8.59,13993787,0
+KGC.US,D,20240807,000000,8.69,8.71,8.08,8.12,18294140,0
+KGC.US,D,20240808,000000,8.26,8.54,8.1301,8.43,13123957,0
+KGC.US,D,20240809,000000,8.54,8.5999,8.385,8.48,12426949,0
+KGC.US,D,20240812,000000,8.57,8.93,8.55,8.92,15606196,0
+KGC.US,D,20240813,000000,8.87,9.06,8.85,8.99,10673667,0
+KGC.US,D,20240814,000000,8.93,9.02,8.84,9,9981300,0
+KGC.US,D,20240815,000000,9.03,9.045,8.75,8.91,11994119,0
+KGC.US,D,20240816,000000,9.1,9.19,8.95,9.17,11881843,0
+KGC.US,D,20240819,000000,9.14,9.39,9.125,9.36,13587167,0
+KGC.US,D,20240820,000000,9.43,9.58,9.35,9.4,20505227,0
+KGC.US,D,20240821,000000,9.38,9.41,9.12,9.31,18705939,0
+KGC.US,D,20240822,000000,9.1,9.17,8.93,9.04,18307844,0
+KGC.US,D,20240823,000000,9.16,9.265,9.05,9.15,13168160,0
+KGC.US,D,20240826,000000,9.24,9.24,9.0412,9.06,10635277,0
+KGC.US,D,20240827,000000,8.93,8.995,8.855,8.95,13529958,0
+KGC.US,D,20240828,000000,8.78,8.84,8.7,8.79,12885918,0
+KGC.US,D,20240829,000000,8.82,9.03,8.82,9.01,10939549,0
+KGC.US,D,20240830,000000,8.97,9.06,8.94,9.04,10957483,0
+KGC.US,D,20240903,000000,8.91,8.94,8.45,8.6,19849240,0
+KGC.US,D,20240904,000000,8.57,8.7,8.49,8.57,11694958,0
+KGC.US,D,20240905,000000,8.75,8.84,8.66,8.69,10844510,0
+KGC.US,D,20240906,000000,8.66,8.735,8.31,8.33,10416233,0
+KGC.US,D,20240909,000000,8.42,8.55,8.36,8.52,7486519,0
+KGC.US,D,20240910,000000,8.56,9.04,8.55,9.02,18593600,0
+KGC.US,D,20240911,000000,9.01,9.165,8.89,9.15,12104822,0
+KGC.US,D,20240912,000000,9.31,9.835,9.3,9.78,17293493,0
+KGC.US,D,20240913,000000,9.97,10.1,9.764,9.84,16708322,0
+KGC.US,D,20240916,000000,9.67,9.68,9.26,9.48,24617054,0
+KGC.US,D,20240917,000000,9.44,9.5,9.275,9.39,16672990,0
+KGC.US,D,20240918,000000,9.43,9.65,9.14,9.21,21775422,0
+KGC.US,D,20240919,000000,9.38,9.45,9.2042,9.34,17397131,0
+KGC.US,D,20240920,000000,9.46,9.645,9.43,9.56,77555360,0
+KGC.US,D,20240923,000000,9.58,9.885,9.55,9.61,14025667,0
+KGC.US,D,20240924,000000,9.69,9.82,9.6,9.75,13876855,0
+KGC.US,D,20240925,000000,9.75,9.9699,9.69,9.74,12856724,0
+KGC.US,D,20240926,000000,9.71,9.89,9.68,9.8,13478259,0
+KGC.US,D,20240927,000000,9.76,9.77,9.46,9.46,11865508,0
+KGC.US,D,20240930,000000,9.34,9.5,9.27,9.36,11961550,0
+KGC.US,D,20241001,000000,9.45,9.62,9.42,9.53,11893383,0
+KGC.US,D,20241002,000000,9.52,9.79,9.48,9.77,11114149,0
+KGC.US,D,20241003,000000,9.63,9.705,9.45,9.53,11900778,0
+KGC.US,D,20241004,000000,9.47,9.625,9.37,9.42,13039027,0
+KGC.US,D,20241007,000000,9.41,9.42,9.27,9.33,8686515,0
+KGC.US,D,20241008,000000,9.23,9.44,9.215,9.43,9503534,0
+KGC.US,D,20241009,000000,9.39,9.44,9.22,9.42,12029840,0
+KGC.US,D,20241010,000000,9.49,9.87,9.455,9.85,13995270,0
+KGC.US,D,20241011,000000,9.93,10.06,9.8,9.82,9423005,0
+KGC.US,D,20241014,000000,9.81,9.9,9.714,9.86,6517047,0
+KGC.US,D,20241015,000000,9.87,10.06,9.824,9.93,10676421,0
+KGC.US,D,20241016,000000,10.09,10.22,9.9513,10.03,12015625,0
+KGC.US,D,20241017,000000,10.13,10.29,10.06,10.15,13320233,0
+KGC.US,D,20241018,000000,10.25,10.64,10.21,10.61,14953800,0
+KGC.US,D,20241021,000000,10.77,10.82,10.5,10.54,14633190,0
+KGC.US,D,20241022,000000,10.62,10.74,10.58,10.7,13544146,0
+KGC.US,D,20241023,000000,10.51,10.73,10.475,10.71,16025760,0
+KGC.US,D,20241024,000000,10.78,10.82,10.465,10.75,22957020,0
+KGC.US,D,20241025,000000,10.68,10.7398,10.45,10.53,13695991,0
+KGC.US,D,20241028,000000,10.48,10.56,10.435,10.44,10436342,0
+KGC.US,D,20241029,000000,10.5,10.7,10.325,10.7,14659955,0
+KGC.US,D,20241030,000000,10.7,10.7,10.42,10.48,18071364,0
+KGC.US,D,20241031,000000,10.31,10.35,9.895,10.08,18536906,0
+KGC.US,D,20241101,000000,10.17,10.23,9.97,9.98,13884726,0
+KGC.US,D,20241104,000000,10.01,10.14,9.93,9.97,12798042,0
+KGC.US,D,20241105,000000,10.06,10.15,9.98,10.03,15936023,0
+KGC.US,D,20241106,000000,9.34,10.02,9.19,9.85,28837894,0
+KGC.US,D,20241107,000000,10.14,10.745,10,10.69,22422914,0
+KGC.US,D,20241108,000000,10.51,10.61,10.29,10.47,20689044,0
+KGC.US,D,20241111,000000,9.97,10.2,9.36,9.45,27143131,0
+KGC.US,D,20241112,000000,9.35,9.515,9.26,9.5,20533867,0
+KGC.US,D,20241113,000000,9.58,9.68,9.23,9.29,17544980,0
+KGC.US,D,20241114,000000,9.24,9.53,9.13,9.39,17740784,0
+KGC.US,D,20241115,000000,9.44,9.44,9.19,9.25,15117527,0
+KGC.US,D,20241118,000000,9.6,9.79,9.54,9.75,19928777,0
+KGC.US,D,20241119,000000,9.88,10,9.8,10,23088535,0
+KGC.US,D,20241120,000000,9.93,10.03,9.82,9.97,14614634,0
+KGC.US,D,20241121,000000,10.11,10.11,9.92,10.08,14046840,0
+KGC.US,D,20241122,000000,10.16,10.3,10.04,10.22,15614386,0
+KGC.US,D,20241125,000000,9.8,9.94,9.75,9.81,24282412,0
+KGC.US,D,20241126,000000,9.8,9.98,9.73,9.98,14871684,0
+KGC.US,D,20241127,000000,10.02,10.12,9.76,9.8,13257464,0
+KGC.US,D,20241129,000000,9.88,10.035,9.63,9.71,11778128,0
+KGC.US,D,20241202,000000,9.69,9.72,9.49,9.53,13857703,0
+KGC.US,D,20241203,000000,9.66,10.04,9.66,9.92,16329480,0
+KGC.US,D,20241204,000000,9.87,10.12,9.84,9.94,15057159,0
+KGC.US,D,20241205,000000,9.93,10.105,9.82,9.9,12585389,0
+KGC.US,D,20241206,000000,9.84,9.88,9.69,9.75,13222973,0
+KGC.US,D,20241209,000000,10.04,10.15,9.89,9.92,17581959,0
+KGC.US,D,20241210,000000,10.04,10.2,10.01,10.08,16901736,0
+KGC.US,D,20241211,000000,10.11,10.57,10.1,10.56,12507111,0
+KGC.US,D,20241212,000000,10.4,10.41,10.04,10.05,17067955,0
+KGC.US,D,20241213,000000,9.9202,10.04,9.67,9.77,15684541,0
+KGC.US,D,20241216,000000,9.785,9.82,9.6101,9.76,20872572,0
+KGC.US,D,20241217,000000,9.59,9.66,9.48,9.57,18130015,0
+KGC.US,D,20241218,000000,9.545,9.58,8.995,9.03,19841516,0
+KGC.US,D,20241219,000000,9.07,9.235,9.03,9.07,17242932,0
+KGC.US,D,20241220,000000,9.17,9.34,9.08,9.25,25658419,0
+KGC.US,D,20241223,000000,9.18,9.39,9.12,9.33,18925999,0
+KGC.US,D,20241224,000000,9.37,9.445,9.2535,9.43,10183391,0
+KGC.US,D,20241226,000000,9.44,9.46,9.37,9.38,6789573,0
+KGC.US,D,20241227,000000,9.21,9.37,9.19,9.31,10647498,0
+KGC.US,D,20241230,000000,9.2,9.24,9.04,9.17,12839823,0
+KGC.US,D,20241231,000000,9.155,9.31,9.13,9.27,10979872,0
+KGC.US,D,20250102,000000,9.38,9.91,9.36,9.88,20391406,0
+KGC.US,D,20250103,000000,9.87,9.9194,9.73,9.78,18003482,0
+KGC.US,D,20250106,000000,9.79,9.93,9.64,9.69,20271497,0
+KGC.US,D,20250107,000000,9.9,10.15,9.81,9.9,19842662,0
+KGC.US,D,20250108,000000,9.93,10.42,9.83,10.38,28754639,0
+KGC.US,D,20250110,000000,10.64,10.765,10.32,10.44,28591146,0
+KGC.US,D,20250113,000000,10.22,10.28,10.01,10.06,18296518,0
+KGC.US,D,20250114,000000,10.12,10.6,10.095,10.6,19645538,0
+KGC.US,D,20250115,000000,10.8,10.81,10.4545,10.66,20196969,0
+KGC.US,D,20250116,000000,10.72,10.75,10.205,10.23,24888618,0
+KGC.US,D,20250117,000000,10.16,10.41,10.06,10.31,21221317,0
+KGC.US,D,20250121,000000,10.48,10.8,10.48,10.64,15187666,0
+KGC.US,D,20250122,000000,10.74,10.79,10.49,10.64,15548363,0
+KGC.US,D,20250123,000000,10.54,10.56,10.28,10.51,22262281,0
+KGC.US,D,20250124,000000,10.7,10.8,10.57,10.69,18417818,0
+KGC.US,D,20250127,000000,10.56,10.715,10.32,10.62,25994181,0
+KGC.US,D,20250128,000000,10.62,10.95,10.53,10.87,23818685,0
+KGC.US,D,20250129,000000,10.92,11.31,10.88,11.12,23638965,0
+KGC.US,D,20250130,000000,11.4,11.67,11.34,11.49,24737083,0
+KGC.US,D,20250131,000000,11.54,11.63,11.26,11.28,20414462,0
+KGC.US,D,20250203,000000,11.34,11.68,11.27,11.45,21599890,0
+KGC.US,D,20250204,000000,11.63,11.67,11.4,11.47,22673751,0
+KGC.US,D,20250205,000000,11.56,12.02,11.56,11.88,24447288,0
+KGC.US,D,20250206,000000,11.81,11.94,11.68,11.91,23162670,0
+KGC.US,D,20250207,000000,12.01,12.05,11.8,11.87,17239196,0
+KGC.US,D,20250210,000000,12.18,12.285,11.99,12.12,24918126,0
+KGC.US,D,20250211,000000,11.93,12.24,11.835,12.06,22566418,0
+KGC.US,D,20250212,000000,11.88,12.27,11.84,12.15,21886417,0
+KGC.US,D,20250213,000000,11.91,11.92,11.31,11.41,36544937,0
+KGC.US,D,20250214,000000,11.41,11.42,11.18,11.27,22321342,0
+KGC.US,D,20250218,000000,11.54,11.54,11.14,11.29,35350450,0
+KGC.US,D,20250219,000000,11.28,11.4661,11.19,11.34,20814537,0
+KGC.US,D,20250220,000000,11.36,11.74,11.34,11.54,22082727,0
+KGC.US,D,20250221,000000,11.45,11.45,10.95,10.97,25148466,0
+KGC.US,D,20250224,000000,11.07,11.15,10.8,11.05,24560479,0
+KGC.US,D,20250225,000000,10.905,10.97,10.48,10.8,18726169,0
+KGC.US,D,20250226,000000,10.7,11.08,10.65,11.08,27479006,0
+KGC.US,D,20250227,000000,10.902,11.02,10.57,10.62,21712598,0
+KGC.US,D,20250228,000000,10.43,10.73,10.3201,10.72,20076150,0
+KGC.US,D,20250303,000000,10.97,11.1288,10.695,10.74,22333323,0
+KGC.US,D,20250304,000000,10.965,11.26,10.725,11.13,31796696,0
+KGC.US,D,20250305,000000,11.18,11.52,11.06,11.44,31981405,0
+KGC.US,D,20250306,000000,11.325,11.48,11.04,11.14,19252112,0
+KGC.US,D,20250307,000000,11.2,11.57,10.93,11.15,18573015,0
+KGC.US,D,20250310,000000,11.03,11.075,10.42,10.56,26032952,0
+KGC.US,D,20250311,000000,10.71,11.28,10.71,11.17,24378871,0
+KGC.US,D,20250312,000000,11.13,11.2,10.91,11.13,17680171,0
+KGC.US,D,20250313,000000,11.25,11.61,11.14,11.4,22009992,0
+KGC.US,D,20250314,000000,11.58,11.72,11.3849,11.63,20936685,0
+KGC.US,D,20250317,000000,11.71,12.02,11.69,12.02,20205224,0
+KGC.US,D,20250318,000000,12.3,12.32,11.96,12.02,19166765,0
+KGC.US,D,20250319,000000,12.0859,12.27,11.925,12.2,16725068,0
+KGC.US,D,20250320,000000,12.01,12.39,11.98,12.32,16261444,0
+KGC.US,D,20250321,000000,12.155,12.2,11.95,12.16,15992142,0
+KGC.US,D,20250324,000000,12.21,12.3,12.06,12.2,15542552,0
+KGC.US,D,20250325,000000,12.38,12.5864,12.22,12.3,14340195,0
+KGC.US,D,20250326,000000,12.41,12.41,12.1201,12.2,9150528,0
+KGC.US,D,20250327,000000,12.36,12.61,12.24,12.51,15508969,0
+KGC.US,D,20250328,000000,12.62,12.895,12.46,12.49,19967675,0
+KGC.US,D,20250331,000000,12.58,12.7,12.22,12.61,17999911,0
+KGC.US,D,20250401,000000,12.65,12.7199,12.36,12.6,16142624,0
+KGC.US,D,20250402,000000,12.67,12.85,12.415,12.85,15754921,0
+KGC.US,D,20250403,000000,12.26,12.875,12.19,12.69,23303180,0
+KGC.US,D,20250404,000000,12.18,12.25,11.36,11.79,36497157,0
+KGC.US,D,20250407,000000,11.31,12.635,11.12,11.98,29733046,0
+KGC.US,D,20250408,000000,12.46,12.57,11.84,11.96,23145000,0
+KGC.US,D,20250409,000000,12.4,13.18,12.37,13.02,24879994,0
+KGC.US,D,20250410,000000,13.13,13.8999,13.04,13.69,24166840,0
+KGC.US,D,20250411,000000,14.3,14.6,14.2,14.38,24183495,0
+KGC.US,D,20250414,000000,14.21,14.67,13.98,14.5,18978003,0
+KGC.US,D,20250415,000000,14.5,14.655,14.32,14.65,15643843,0
+KGC.US,D,20250416,000000,15.24,15.34,14.73,15.03,24704601,0
+KGC.US,D,20250417,000000,14.9,14.995,14.66,14.8,19611485,0
+KGC.US,D,20250421,000000,15.2,15.455,14.77,14.93,20028518,0
+KGC.US,D,20250422,000000,15.055,15.17,14.02,14.73,21338489,0
+KGC.US,D,20250423,000000,13.89,14.415,13.7202,14.35,36313236,0
+KGC.US,D,20250424,000000,14.54,14.67,14.165,14.67,18923579,0
+KGC.US,D,20250425,000000,14.235,14.55,14.19,14.49,15376071,0
+KGC.US,D,20250428,000000,14.5,14.8,14.365,14.78,20360955,0
+KGC.US,D,20250429,000000,14.59,14.76,14.46,14.59,13903055,0
+KGC.US,D,20250430,000000,14.47,14.81,14.41,14.76,20389404,0
+KGC.US,D,20250501,000000,14.37,14.38,13.955,14.21,22627503,0
+KGC.US,D,20250502,000000,14.41,14.45,13.87,14.07,15361220,0
+KGC.US,D,20250505,000000,14.52,14.55,14.15,14.51,23304755,0
+KGC.US,D,20250506,000000,14.845,15.25,14.755,15.2,28157718,0
+KGC.US,D,20250507,000000,14.87,15.96,14.76,15.61,31101707,0
+KGC.US,D,20250508,000000,15.5,15.55,14.735,14.77,22546915,0
+KGC.US,D,20250509,000000,14.97,15.07,14.65,15.06,19492085,0
+KGC.US,D,20250512,000000,14.285,14.37,13.58,13.7,28179299,0
+KGC.US,D,20250513,000000,13.76,13.885,13.66,13.76,20597815,0
+KGC.US,D,20250514,000000,13.45,13.53,13.28,13.49,21960615,0
+KGC.US,D,20250515,000000,13.62,13.76,13.52,13.75,19122701,0
+KGC.US,D,20250516,000000,13.44,13.74,13.34,13.71,17521483,0
+KGC.US,D,20250519,000000,13.915,14,13.66,13.96,13837768,0
+KGC.US,D,20250520,000000,13.96,14.38,13.945,14.37,28476869,0
+KGC.US,D,20250521,000000,14.54,14.73,14.43,14.64,25154644,0
+KGC.US,D,20250522,000000,14.585,14.65,14.33,14.48,19316662,0
+KGC.US,D,20250523,000000,14.85,14.91,14.62,14.71,16997579,0
+KGC.US,D,20250527,000000,14.35,14.8,14.35,14.51,25206102,0
+KGC.US,D,20250528,000000,14.59,14.81,14.55,14.79,20814990,0
+KGC.US,D,20250529,000000,14.81,14.915,14.64,14.65,22113967,0
+KGC.US,D,20250530,000000,14.61,14.84,14.49,14.75,18073926,0
+KGC.US,D,20250602,000000,15.11,15.8151,15.1,15.71,25900331,0
+KGC.US,D,20250603,000000,15.5,15.58,15.32,15.52,29441007,0
+KGC.US,D,20250604,000000,15.6,15.6599,15.43,15.47,17337525,0
+KGC.US,D,20250605,000000,15.73,15.96,15.28,15.46,23441719,0
+KGC.US,D,20250606,000000,15.46,15.565,15.02,15.09,22397419,0
+KGC.US,D,20250609,000000,15.1,15.22,14.87,15.08,20402965,0
+KGC.US,D,20250610,000000,15.125,15.2,14.71,14.81,18802741,0
+KGC.US,D,20250611,000000,14.93,15.27,14.83,15.26,22890895,0
+KGC.US,D,20250612,000000,15.49,15.72,15.42,15.53,23117963,0
+KGC.US,D,20250613,000000,15.8,15.88,15.56,15.79,21363782,0
+KGC.US,D,20250616,000000,15.69,15.825,15.51,15.58,24812819,0
+KGC.US,D,20250617,000000,15.61,15.685,15.43,15.61,23478049,0
+KGC.US,D,20250618,000000,15.58,15.79,15.47,15.52,22056842,0
+KGC.US,D,20250620,000000,15.33,15.65,15.29,15.48,23091599,0
+KGC.US,D,20250623,000000,15.47,16.04,15.46,15.7,15779040,0
+KGC.US,D,20250624,000000,15.29,15.44,15,15.31,21314033,0
+KGC.US,D,20250625,000000,15.26,15.46,15.18,15.31,12158575,0
+KGC.US,D,20250626,000000,15.5,15.86,15.475,15.85,21825824,0
+KGC.US,D,20250627,000000,15.3,15.37,14.71,14.87,27250108,0
+KGC.US,D,20250630,000000,14.92,15.64,14.87,15.63,19774803,0
+KGC.US,D,20250701,000000,15.88,15.9491,15.46,15.53,13928438,0
+KGC.US,D,20250702,000000,15.57,15.71,15.4,15.57,14852763,0
+KGC.US,D,20250703,000000,15.51,15.915,15.43,15.86,12114985,0
+KGC.US,D,20250707,000000,15.65,16.09,15.51,16.05,13859487,0
+KGC.US,D,20250708,000000,16.065,16.1,15.09,15.19,23843949,0
+KGC.US,D,20250709,000000,15.22,15.4,15.05,15.32,13577627,0
+KGC.US,D,20250710,000000,15.4,15.43,15.04,15.34,11819710,0
+KGC.US,D,20250711,000000,15.465,15.63,15.355,15.55,14546821,0
+KGC.US,D,20250714,000000,15.5,15.83,15.47,15.59,12530840,0
+KGC.US,D,20250715,000000,15.63,15.65,15.1207,15.41,14545499,0
+KGC.US,D,20250716,000000,15.47,15.68,15.26,15.56,14030509,0
+KGC.US,D,20250717,000000,15.32,15.5,15.095,15.43,13429974,0
+KGC.US,D,20250718,000000,15.555,15.59,15.29,15.33,14168082,0
+KGC.US,D,20250721,000000,15.61,16.19,15.56,15.92,16020716,0
+KGC.US,D,20250722,000000,16.04,16.52,15.92,16.4,22147287,0
+KGC.US,D,20250723,000000,16.35,16.51,16.11,16.17,19178591,0
+KGC.US,D,20250724,000000,15.97,16.16,15.75,15.84,14793735,0
+KGC.US,D,20250725,000000,15.69,16.15,15.69,16.09,28109449,0
+KGC.US,D,20250728,000000,15.99,16,15.48,15.71,17960530,0
+KGC.US,D,20250729,000000,15.73,16.04,15.64,16.01,18451516,0
+KGC.US,D,20250730,000000,15.88,16,15.37,15.42,27412318,0
+KGC.US,D,20250731,000000,15.91,16.42,15.78,16,22573327,0
+KGC.US,D,20250801,000000,16.37,16.47,15.93,16.21,19015890,0
+KGC.US,D,20250804,000000,16.42,17.285,16.35,17.26,15097459,0
+KGC.US,D,20250805,000000,17,18.19,16.98,18.16,28253964,0
+KGC.US,D,20250806,000000,18.2,18.74,18.085,18.71,23022961,0
+KGC.US,D,20250807,000000,18.95,19.05,18.72,18.77,18363257,0
+KGC.US,D,20250808,000000,18.955,19.2481,18.835,18.98,17505781,0
+KGC.US,D,20250811,000000,18.55,19.23,18.445,19.11,18220344,0
+KGC.US,D,20250812,000000,19.17,19.38,18.93,19.33,20336507,0
+KGC.US,D,20250813,000000,19.43,19.45,18.96,19.05,20957369,0
+KGC.US,D,20250814,000000,19.01,19.2,18.83,18.89,16678257,0
+KGC.US,D,20250815,000000,18.945,19.4042,18.735,19.33,18026569,0
+KGC.US,D,20250818,000000,19.43,19.5216,19.16,19.38,16600371,0
+KGC.US,D,20250819,000000,19.27,19.3,18.65,18.7,16389548,0
+KGC.US,D,20250820,000000,18.89,19.14,18.74,19.08,18240838,0
+KGC.US,D,20250821,000000,19.085,19.5465,19.07,19.51,15918142,0
+KGC.US,D,20250822,000000,19.31,19.805,19.19,19.6,12862625,0
+KGC.US,D,20250825,000000,19.66,19.82,19.62,19.72,14901592,0
+KGC.US,D,20250826,000000,19.805,20.26,19.77,20.23,14002462,0
+KGC.US,D,20250827,000000,20.12,20.24,19.8728,20.21,12186524,0
+KGC.US,D,20250828,000000,20.22,20.3954,20.07,20.22,11746288,0
+KGC.US,D,20250829,000000,20.19,20.97,20.19,20.9,18169216,0
+KGC.US,D,20250902,000000,21.34,21.51,20.83,21.46,32164497,0
+KGC.US,D,20250903,000000,21.665,21.97,21.52,21.82,21288570,0
+KGC.US,D,20250904,000000,21.575,22.03,21.49,21.49,16623751,0
+KGC.US,D,20250905,000000,21.845,22.22,21.61,22.11,17605662,0
+KGC.US,D,20250908,000000,22.5,22.7,22.28,22.53,18362441,0
+KGC.US,D,20250909,000000,22.7,22.85,22.22,22.37,15299958,0
+KGC.US,D,20250910,000000,22.55,22.985,22.545,22.94,15285689,0
+KGC.US,D,20250911,000000,22.81,23.295,22.73,23.26,12476493,0
+KGC.US,D,20250912,000000,23.43,23.65,23.1935,23.28,11887660,0
+KGC.US,D,20250915,000000,23.25,23.42,23.01,23.26,13960631,0
+KGC.US,D,20250916,000000,23.305,23.37,22.7111,22.74,11727526,0
+KGC.US,D,20250917,000000,22.42,22.82,22.28,22.46,13246762,0
+KGC.US,D,20250918,000000,22.285,22.35,21.94,22.26,14341064,0
+KGC.US,D,20250919,000000,22.5,23.64,22.405,23.49,29879277,0
+KGC.US,D,20250922,000000,24,24.29,23.53,24.23,24978972,0
+KGC.US,D,20250923,000000,24.51,24.91,24.3,24.48,19494936,0
+KGC.US,D,20250924,000000,24.55,24.59,23.28,23.31,21431418,0
+KGC.US,D,20250925,000000,23.425,23.82,23.205,23.64,24998365,0
+KGC.US,D,20250926,000000,23.71,24.1194,23.595,24.11,22886139,0
+KGC.US,D,20250929,000000,24.68,24.875,24.32,24.37,26277033,0
+KGC.US,D,20250930,000000,24.065,25.01,24.025,24.85,30197872,0
+KGC.US,D,20251001,000000,24.98,25.5775,24.96,25.45,24801299,0
+KGC.US,D,20251002,000000,25.74,25.7783,24.22,24.95,28661080,0
+KGC.US,D,20251003,000000,25.01,25.22,24.81,25.03,12610048,0
+KGC.US,D,20251006,000000,25.37,25.79,25.23,25.35,16149850,0
+KGC.US,D,20251007,000000,25.47,25.47,24.96,25.26,11735543,0
+KGC.US,D,20251008,000000,25.91,25.91,25.185,25.31,14335146,0
+KGC.US,D,20251009,000000,25.27,25.365,23.985,24.28,15609091,0
+KGC.US,D,20251010,000000,24.43,24.48,23.97,24.26,14188317,0
+KGC.US,D,20251013,000000,25.08,25.52,24.89,25.51,9762160,0
+KGC.US,D,20251014,000000,24.94,25.7452,24.85,25.44,12297174,0
+KGC.US,D,20251015,000000,25.79,27.45,25.72,26.9,12377834,0
+KGC.US,D,20251016,000000,27.34,27.8399,27.075,27.58,14199043,0
+KGC.US,D,20251017,000000,26.9,27,24.75,25.1,21574128,0
+KGC.US,D,20251020,000000,25.83,26.01,25.34,25.93,9300668,0
+KGC.US,D,20251021,000000,23.93,24.05,22.63,23.07,22199612,0
+KGC.US,D,20251022,000000,22.15,23.65,22.01,23.56,12988904,0
+KGC.US,D,20251023,000000,23.96,24.09,23.59,23.92,7685654,0
+KGC.US,D,20251024,000000,23.42,24.245,23.37,23.94,8850314,0
+KGC.US,D,20251027,000000,22.98,23.47,22.17,22.78,16424792,0
+KGC.US,D,20251028,000000,22.24,23.18,22.24,23.07,9630733,0
+KGC.US,D,20251029,000000,23.53,23.67,22.85,23.11,10062630,0
+KGC.US,D,20251030,000000,23.1,23.9199,22.98,23.84,8936250,0
+KGC.US,D,20251031,000000,23.82,23.82,23.02,23.24,8585812,0
+KGC.US,D,20251103,000000,23.215,23.47,23.02,23.4,6627948,0
+KGC.US,D,20251104,000000,22.71,23.025,22.36,22.47,8898868,0
+KGC.US,D,20251105,000000,23.25,24.2699,23.25,24.07,15135465,0
+KGC.US,D,20251106,000000,24.49,24.61,23.69,23.77,9904990,0
+KGC.US,D,20251107,000000,23.9,24.34,23.555,24.33,8558233,0
+KGC.US,D,20251110,000000,25.19,25.56,24.88,25.44,10221374,0
+KGC.US,D,20251111,000000,25.55,25.555,24.85,25.35,9110243,0
+KGC.US,D,20251112,000000,25.51,26.47,25.35,26.03,9667486,0
+KGC.US,D,20251113,000000,26.12,26.17,25.37,25.51,9764705,0
+KGC.US,D,20251114,000000,24.21,25.89,24.14,25.44,12943490,0
+KGC.US,D,20251117,000000,25.26,25.64,24.82,24.94,7929582,0
+KGC.US,D,20251118,000000,25.2,25.79,24.9399,25.36,8905793,0
+KGC.US,D,20251119,000000,25.86,26.3,25.295,25.56,7578378,0
+KGC.US,D,20251120,000000,25.77,26.065,24.18,24.22,8910951,0
+KGC.US,D,20251121,000000,24.07,24.635,23.82,24.39,7544873,0
+KGC.US,D,20251124,000000,24.51,26.04,24.45,25.97,9263352,0
+KGC.US,D,20251125,000000,25.835,26.49,25.73,26.09,8218765,0
+KGC.US,D,20251126,000000,26.47,27.57,26.42,27.44,7398874,0
+KGC.US,D,20251128,000000,27.91,28.3299,27.61,28.11,5580903,0
+KGC.US,D,20251201,000000,28.49,28.809,27.96,28.34,11792465,0
+KGC.US,D,20251202,000000,28.12,28.3865,26.88,27.49,10152048,0
+KGC.US,D,20251203,000000,27.635,27.93,27.055,27.13,5531537,0
+KGC.US,D,20251204,000000,26.97,27.41,26.7,27.34,6101938,0
+KGC.US,D,20251205,000000,27.61,28.105,27.04,27.28,7122849,0
+KGC.US,D,20251208,000000,27.3,27.5038,26.445,26.46,8001903,0
+KGC.US,D,20251209,000000,26.595,27.07,26.33,26.91,7913997,0
+KGC.US,D,20251210,000000,26.9,27.37,26.49,27.26,9661143,0
+KGC.US,D,20251211,000000,27.32,28.965,27.2,28.55,8805174,0
+KGC.US,D,20251212,000000,29.17,29.23,27.405,27.92,11152922,0
+KGC.US,D,20251215,000000,28.47,28.71,27.89,28.16,7216659,0
+KGC.US,D,20251216,000000,28.22,28.483,27.46,27.81,9041412,0
+KGC.US,D,20251217,000000,28.215,28.29,27.45,27.94,7721750,0
+KGC.US,D,20251218,000000,27.75,28.3,27.54,27.99,8282691,0
+KGC.US,D,20251219,000000,27.93,28.875,27.93,28.59,13893396,0
+KGC.US,D,20251222,000000,29.45,29.8,28.8834,29.35,7476124,0
+KGC.US,D,20251223,000000,29.585,29.78,29.04,29.45,5496945,0
+KGC.US,D,20251224,000000,29.45,29.45,28.84,29.27,2718232,0
+KGC.US,D,20251226,000000,29.65,29.9,29.3,29.7,4464241,0
+KGC.US,D,20251229,000000,28.29,28.71,27.525,28.21,9125681,0
+KGC.US,D,20251230,000000,28.83,28.975,28.41,28.61,6214285,0
+KGC.US,D,20251231,000000,28.4,28.72,28.02,28.16,4342723,0
+KGC.US,D,20260102,000000,28.575,28.63,27.25,28.3,7585542,0
+KGC.US,D,20260105,000000,28.7,30.08,28.58,29.12,7930897,0
+KGC.US,D,20260106,000000,29.465,30.43,29.34,30.39,7306470,0
+KGC.US,D,20260107,000000,29.7,30.6,28.93,30.54,8246032,0
+KGC.US,D,20260108,000000,29.89,30.94,29.77,30.9,7414958,0
+KGC.US,D,20260109,000000,31.19,31.65,30.87,31.24,6962584,0
+KGC.US,D,20260112,000000,32.16,33.105,32.1,32.94,11360265,0
+KGC.US,D,20260113,000000,33.385,33.92,33.1401,33.37,8420166,0
+KGC.US,D,20260114,000000,34,34.02,32.945,33.29,9075226,0
+KGC.US,D,20260115,000000,33.04,33.56,32.66,33.25,7067607,0
+KGC.US,D,20260116,000000,33.25,33.715,32.52,33.66,8653469,0
+KGC.US,D,20260120,000000,34.95,36.57,34.74,36.56,16165010,0
+KGC.US,D,20260121,000000,37.52,37.6,35.155,35.32,18764374,0
+KGC.US,D,20260122,000000,35.4,37.19,35.28,36.64,10355186,0
+KGC.US,D,20260123,000000,36.915,37.6,36.4,37.16,7964630,0
+KGC.US,D,20260126,000000,38.1,39.11,37.78,37.87,16189919,0
+KGC.US,D,20260127,000000,38.1,38.57,36.775,37.87,11093306,0
+KGC.US,D,20260128,000000,38.42,38.49,37.12,38.07,13973350,0
+KGC.US,D,20260129,000000,38.63,38.72,35.6,36.6,23842362,0
+KGC.US,D,20260130,000000,33.55,34.42,31.29,31.56,24973514,0
+KGC.US,D,20260202,000000,30.95,32.62,30.825,31.58,13697112,0
+KGC.US,D,20260203,000000,33.55,33.68,32.22,33.3,17830762,0
+KGC.US,D,20260204,000000,34.07,34.14,31.49,32.98,17437649,0
+KGC.US,D,20260205,000000,31.94,32.8,31.03,31.25,14526255,0
+KGC.US,D,20260206,000000,32.13,32.9,32.005,32.09,11889497,0
+KGC.US,D,20260209,000000,32.65,34.1,32.62,33.93,8984130,0
+KGC.US,D,20260210,000000,33.91,34.38,33.705,34.31,7012997,0
+KGC.US,D,20260211,000000,35.24,35.46,33.86,34.82,9851427,0
+KGC.US,D,20260212,000000,34.3,34.75,32.355,32.36,14596092,0
+KGC.US,D,20260213,000000,33.04,34.56,32.74,34.4,11158930,0
+KGC.US,D,20260217,000000,33.1,33.775,32.37,33.56,11718522,0
+KGC.US,D,20260218,000000,34.06,34.9951,33.72,34.56,12773014,0
diff --git a/daily/us/nyse stocks/1/krmn.us.txt b/daily/us/nyse stocks/1/krmn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4482b1da89385dab59ed7581bfb684fc17301b8b
--- /dev/null
+++ b/daily/us/nyse stocks/1/krmn.us.txt	
@@ -0,0 +1,255 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KRMN.US,D,20250213,000000,30.2,30.99,28.02,30.05,12999113,0
+KRMN.US,D,20250214,000000,30.19,32.07,29.29,32,2269620,0
+KRMN.US,D,20250218,000000,31.92,32.39,30.55,31.53,1020840,0
+KRMN.US,D,20250219,000000,31.25,32.1,30.51,31,1079844,0
+KRMN.US,D,20250220,000000,30.63,31.66,28.45,29.14,2555113,0
+KRMN.US,D,20250221,000000,29.415,29.91,29,29.33,455102,0
+KRMN.US,D,20250224,000000,29.24,30.49,29.0191,29.38,703174,0
+KRMN.US,D,20250225,000000,29.22,30.17,29.02,30,473539,0
+KRMN.US,D,20250226,000000,30.46,30.56,29.865,30.14,415358,0
+KRMN.US,D,20250227,000000,30.575,30.86,29.75,30.23,487509,0
+KRMN.US,D,20250228,000000,30.4,31.74,29.65,31.54,689575,0
+KRMN.US,D,20250303,000000,31.4003,34.2,31.29,33.43,1093370,0
+KRMN.US,D,20250304,000000,32.9,33.36,31.07,32,1097140,0
+KRMN.US,D,20250305,000000,32.1,32.81,30.6801,31.19,494134,0
+KRMN.US,D,20250306,000000,30.53,30.73,27.9,28.16,1217329,0
+KRMN.US,D,20250307,000000,28.895,29.14,27.76,28.78,533497,0
+KRMN.US,D,20250310,000000,29.08,29.15,27.1267,28.42,486612,0
+KRMN.US,D,20250311,000000,28.2,30.12,27.73,29.67,515846,0
+KRMN.US,D,20250312,000000,30.175,31.47,29.21,30.1,304582,0
+KRMN.US,D,20250313,000000,30.11,30.77,29.49,30.74,373453,0
+KRMN.US,D,20250314,000000,30.8,33.175,30.475,33.16,527050,0
+KRMN.US,D,20250317,000000,33.62,34.82,33.01,34.02,828363,0
+KRMN.US,D,20250318,000000,34.29,35.83,33.69,34.5,459667,0
+KRMN.US,D,20250319,000000,34.45,37.42,34.45,37.08,661794,0
+KRMN.US,D,20250320,000000,37.25,37.64,35.6989,35.99,572354,0
+KRMN.US,D,20250321,000000,35.65,36,33.03,34.94,2190407,0
+KRMN.US,D,20250324,000000,36.47,37.97,35.46,37.51,899323,0
+KRMN.US,D,20250325,000000,37.485,38.09,36.3114,37.39,523467,0
+KRMN.US,D,20250326,000000,37.59,38.5799,35.525,36.29,916009,0
+KRMN.US,D,20250327,000000,36.62,38.49,35.935,36.54,930342,0
+KRMN.US,D,20250328,000000,37.16,37.3,34.3,35.08,2349782,0
+KRMN.US,D,20250331,000000,34.3,34.6815,33.0519,33.42,1237349,0
+KRMN.US,D,20250401,000000,33,34.12,32.35,33.64,2051043,0
+KRMN.US,D,20250402,000000,32.79,34.99,32.79,34.6,1417303,0
+KRMN.US,D,20250403,000000,32.34,34.18,31.25,32.85,920877,0
+KRMN.US,D,20250404,000000,31.99,32.2,27.3,27.98,1840532,0
+KRMN.US,D,20250407,000000,27.3,28.035,25.025,26.77,1440406,0
+KRMN.US,D,20250408,000000,27.875,28.81,25.615,27.8,2311355,0
+KRMN.US,D,20250409,000000,28,30.77,26.6,30.46,1738734,0
+KRMN.US,D,20250410,000000,30.07,31.11,28.945,30.17,1146580,0
+KRMN.US,D,20250411,000000,30.5073,31.82,29.04,31.03,929733,0
+KRMN.US,D,20250414,000000,31.74,32.78,30.895,32.5,608062,0
+KRMN.US,D,20250415,000000,32.21,34.6,32.21,34.14,1075549,0
+KRMN.US,D,20250416,000000,34.29,34.94,33.1738,34.43,1031736,0
+KRMN.US,D,20250417,000000,35,35.38,34.1401,34.89,671234,0
+KRMN.US,D,20250421,000000,34.7501,35.545,31.64,32.33,662682,0
+KRMN.US,D,20250422,000000,33.23,33.9222,32.115,33.82,373858,0
+KRMN.US,D,20250423,000000,34.96,35.4596,33.285,33.69,567086,0
+KRMN.US,D,20250424,000000,33.62,35.66,33.38,35.13,403580,0
+KRMN.US,D,20250425,000000,34.88,35.27,34.2629,34.8,434744,0
+KRMN.US,D,20250428,000000,34.95,35.99,34.81,35.52,1003639,0
+KRMN.US,D,20250429,000000,35.405,35.5,33.83,34.85,565728,0
+KRMN.US,D,20250430,000000,34.36,35.87,33.726,35.75,678986,0
+KRMN.US,D,20250501,000000,36,37.5078,35.75,36.3,736114,0
+KRMN.US,D,20250502,000000,36.845,38.3601,36.64,37.89,521460,0
+KRMN.US,D,20250505,000000,37.73,39.25,37.405,39.08,501591,0
+KRMN.US,D,20250506,000000,36.11,38.84,36.11,38.34,587132,0
+KRMN.US,D,20250507,000000,38.27,38.9,37.89,38.1,268147,0
+KRMN.US,D,20250508,000000,38.7699,39,38.0801,38.6,386884,0
+KRMN.US,D,20250509,000000,38.955,39.97,37.3,38.8,604362,0
+KRMN.US,D,20250512,000000,40.25,40.25,37.73,39.26,625603,0
+KRMN.US,D,20250513,000000,39.35,40.49,38.6,40.16,804533,0
+KRMN.US,D,20250514,000000,41.53,43.47,38,43.37,2902711,0
+KRMN.US,D,20250515,000000,44.15,45.7,42.2101,44.56,1101664,0
+KRMN.US,D,20250516,000000,44.95,45.66,43.85,44.32,953679,0
+KRMN.US,D,20250519,000000,44,45.2,43.5,44.32,502738,0
+KRMN.US,D,20250520,000000,44.45,44.56,43.685,43.86,375891,0
+KRMN.US,D,20250521,000000,43.86,44.12,42.69,42.97,323744,0
+KRMN.US,D,20250522,000000,43,43.95,42.09,42.67,909163,0
+KRMN.US,D,20250523,000000,41.75,43,41.29,41.85,893699,0
+KRMN.US,D,20250527,000000,42.42,45.44,42.12,45.29,778012,0
+KRMN.US,D,20250528,000000,45.5,45.7299,43.2,43.23,594996,0
+KRMN.US,D,20250529,000000,44.04,44.17,43.15,43.61,569369,0
+KRMN.US,D,20250530,000000,43.05,43.445,42.47,42.86,808008,0
+KRMN.US,D,20250602,000000,42.86,44.235,42.86,44.19,571911,0
+KRMN.US,D,20250603,000000,44.05,44.51,43.29,43.71,432190,0
+KRMN.US,D,20250604,000000,44.275,44.32,42.99,43.16,345516,0
+KRMN.US,D,20250605,000000,43.75,46.31,42.7,46.01,1190705,0
+KRMN.US,D,20250606,000000,46.85,47.53,46.2,46.45,1166121,0
+KRMN.US,D,20250609,000000,47.5,47.55,45.565,46.68,662267,0
+KRMN.US,D,20250610,000000,46.935,47.5,43.6501,44.15,752263,0
+KRMN.US,D,20250611,000000,44.51,46.57,43.61,45.99,560548,0
+KRMN.US,D,20250612,000000,46.1542,47.7,45,47.47,550532,0
+KRMN.US,D,20250613,000000,46.75,48.3099,46.31,47.41,414187,0
+KRMN.US,D,20250616,000000,48.8,49.805,47.51,47.51,993827,0
+KRMN.US,D,20250617,000000,48,48.46,47.17,47.88,565174,0
+KRMN.US,D,20250618,000000,48,48.12,45.62,46,713689,0
+KRMN.US,D,20250620,000000,46.675,47.298,45.745,46.24,3475943,0
+KRMN.US,D,20250623,000000,46.13,47.45,45.2001,47.15,563527,0
+KRMN.US,D,20250624,000000,48.4,48.4,46.1131,48.28,647806,0
+KRMN.US,D,20250625,000000,48.6,49.76,48.2,48.89,1140525,0
+KRMN.US,D,20250626,000000,49.3,51.155,49.3,49.99,987205,0
+KRMN.US,D,20250627,000000,50.345,51,49.5097,50.47,3836814,0
+KRMN.US,D,20250630,000000,50.79,51.83,50.21,50.37,1170199,0
+KRMN.US,D,20250701,000000,50.34,50.5,44.63,44.91,1652014,0
+KRMN.US,D,20250702,000000,45.25,46.32,44.67,45.24,2370277,0
+KRMN.US,D,20250703,000000,45.02,45.3,44.18,45.02,904240,0
+KRMN.US,D,20250707,000000,45.35,45.9475,44.84,45.24,754974,0
+KRMN.US,D,20250708,000000,45.5,45.8602,43.49,45.03,722413,0
+KRMN.US,D,20250709,000000,46,48.665,45.28,47.57,1034466,0
+KRMN.US,D,20250710,000000,47.86,47.92,45.6763,47.44,514647,0
+KRMN.US,D,20250711,000000,47.225,49.06,47.178,48.76,628810,0
+KRMN.US,D,20250714,000000,48.94,50,48.8,49.41,596023,0
+KRMN.US,D,20250715,000000,49.25,49.65,47.64,48.31,572716,0
+KRMN.US,D,20250716,000000,49.48,53.74,49.04,53.74,1380959,0
+KRMN.US,D,20250717,000000,54,57.07,53.6,56.3,1315440,0
+KRMN.US,D,20250718,000000,56.53,57.315,55,55.74,2782318,0
+KRMN.US,D,20250721,000000,56.5,57.1,55,56.22,739262,0
+KRMN.US,D,20250722,000000,52.72,53,50,51.96,1958831,0
+KRMN.US,D,20250723,000000,52.02,52.045,48.14,49.1,2512607,0
+KRMN.US,D,20250724,000000,49.5,50.25,48.77,49.41,11216340,0
+KRMN.US,D,20250725,000000,49.53,51,49,50.45,6148967,0
+KRMN.US,D,20250728,000000,50.7924,51.2352,50.27,50.29,3426956,0
+KRMN.US,D,20250729,000000,50.75,51.62,49.85,51.41,2302029,0
+KRMN.US,D,20250730,000000,50.73,51.26,49.61,50.39,1986647,0
+KRMN.US,D,20250731,000000,50,51.76,49.0501,51.7,1644480,0
+KRMN.US,D,20250801,000000,50.965,51.28,49.29,50.22,1022316,0
+KRMN.US,D,20250804,000000,51.03,51.83,50.6161,51.41,803423,0
+KRMN.US,D,20250805,000000,51.21,51.825,49.63,50.39,936645,0
+KRMN.US,D,20250806,000000,50.25,50.3,48.5,48.6,1084255,0
+KRMN.US,D,20250807,000000,49.21,49.21,46.9,48.21,1716712,0
+KRMN.US,D,20250808,000000,51,51.32,45.525,45.78,3047362,0
+KRMN.US,D,20250811,000000,45,47.14,44.43,46.7,1645611,0
+KRMN.US,D,20250812,000000,47.98,49.07,47.15,49.03,1324126,0
+KRMN.US,D,20250813,000000,49.65,52.28,49.11,51.83,1817023,0
+KRMN.US,D,20250814,000000,51.555,52.48,50.675,50.91,1121181,0
+KRMN.US,D,20250815,000000,51.51,51.66,49.88,50.6,784669,0
+KRMN.US,D,20250818,000000,50.755,52.18,50.56,51.78,996241,0
+KRMN.US,D,20250819,000000,51.57,51.57,49.24,49.87,1230223,0
+KRMN.US,D,20250820,000000,49.61,50.84,48.26,50.76,873507,0
+KRMN.US,D,20250821,000000,51.06,52.25,50.37,52.23,1371480,0
+KRMN.US,D,20250822,000000,52.51,53.43,52.15,52.24,1050144,0
+KRMN.US,D,20250825,000000,52.675,53.775,52.5,53.04,1078689,0
+KRMN.US,D,20250826,000000,53,55.23,53,54.69,1569808,0
+KRMN.US,D,20250827,000000,54.95,55.22,54.21,54.65,919307,0
+KRMN.US,D,20250828,000000,54.905,56.09,54.24,55.45,1323082,0
+KRMN.US,D,20250829,000000,55.545,55.69,53.07,53.41,917345,0
+KRMN.US,D,20250902,000000,52.42,54.01,51.83,53.89,842424,0
+KRMN.US,D,20250903,000000,54,54.48,53.02,53.26,600590,0
+KRMN.US,D,20250904,000000,53.5,53.73,52.69,53.38,1014640,0
+KRMN.US,D,20250905,000000,56.28,63.3,56.101,62.52,4176146,0
+KRMN.US,D,20250908,000000,63.23,63.46,60.4106,62.36,2499385,0
+KRMN.US,D,20250909,000000,63.19,63.375,61.9001,62.51,1815960,0
+KRMN.US,D,20250910,000000,63.17,64.47,62.07,62.22,2222396,0
+KRMN.US,D,20250911,000000,61.99,64.03,61.33,63.8,1409682,0
+KRMN.US,D,20250912,000000,63.87,64.5,63.25,64.33,1289644,0
+KRMN.US,D,20250915,000000,64.59,65.99,63.34,63.8,1416074,0
+KRMN.US,D,20250916,000000,64.72,66.29,63.63,64.86,1266210,0
+KRMN.US,D,20250917,000000,65.15,65.625,63.32,64.11,1492265,0
+KRMN.US,D,20250918,000000,64.53,66.01,64.16,65.45,1171112,0
+KRMN.US,D,20250919,000000,66.295,66.615,65.13,66.12,5583208,0
+KRMN.US,D,20250922,000000,65.9,67.96,65.77,67.23,1389121,0
+KRMN.US,D,20250923,000000,67.45,70.32,67.37,68.71,1256524,0
+KRMN.US,D,20250924,000000,69.6581,69.8,65.6,66.91,1547314,0
+KRMN.US,D,20250925,000000,64.3,67.72,63.62,67.4,1090509,0
+KRMN.US,D,20250926,000000,67.55,68.83,67.32,68.42,1007459,0
+KRMN.US,D,20250929,000000,71.82,74.51,70.46,71.35,2253237,0
+KRMN.US,D,20250930,000000,71.56,73,71.2,72.2,1901998,0
+KRMN.US,D,20251001,000000,71.905,73.74,70.95,73.47,1904496,0
+KRMN.US,D,20251002,000000,74.26,75.27,72.64,73.41,1872716,0
+KRMN.US,D,20251003,000000,74.625,75.945,72.59,72.6,1170760,0
+KRMN.US,D,20251006,000000,73.5,74.9939,72.86,74.22,840358,0
+KRMN.US,D,20251007,000000,74.695,75.53,72.88,75.2,889455,0
+KRMN.US,D,20251008,000000,75.88,77.87,74.87,76.6,689288,0
+KRMN.US,D,20251009,000000,77.15,77.915,74.389,74.51,898686,0
+KRMN.US,D,20251010,000000,75.585,77.04,74.01,74.71,1161562,0
+KRMN.US,D,20251013,000000,75.98,79.2506,75.9312,79.07,1007591,0
+KRMN.US,D,20251014,000000,77.75,80.3199,75.6274,77,1234630,0
+KRMN.US,D,20251015,000000,78.705,80.0309,75.02,75.96,1521586,0
+KRMN.US,D,20251016,000000,76.645,77.94,75.61,76.85,977566,0
+KRMN.US,D,20251017,000000,76.095,76.65,72.8,75.03,1457125,0
+KRMN.US,D,20251020,000000,76.25,78.3788,76.25,78.25,867043,0
+KRMN.US,D,20251021,000000,79.25,79.26,77.09,78.99,822551,0
+KRMN.US,D,20251022,000000,78.765,79.67,75.51,77.21,1698398,0
+KRMN.US,D,20251023,000000,77.825,82.17,77.29,81.99,1050104,0
+KRMN.US,D,20251024,000000,84.46,85.02,82.5,84.15,878425,0
+KRMN.US,D,20251027,000000,85.2,86.37,83.02,83.87,1155205,0
+KRMN.US,D,20251028,000000,84.51,86.9199,83.8,85.34,1164163,0
+KRMN.US,D,20251029,000000,85.625,87.265,84.98,85.79,885091,0
+KRMN.US,D,20251030,000000,85.84,88.82,85.13,85.6,949063,0
+KRMN.US,D,20251031,000000,87.17,87.59,83.825,84.24,1161510,0
+KRMN.US,D,20251103,000000,85.71,87.912,84.44,87.04,1042035,0
+KRMN.US,D,20251104,000000,84.01,87.2125,82.7701,84.7,1115159,0
+KRMN.US,D,20251105,000000,84.84,85.3799,78.2,79.73,2762651,0
+KRMN.US,D,20251106,000000,79.74,80.295,74.51,74.98,2557072,0
+KRMN.US,D,20251107,000000,64.68,71.89,59.09,70.68,5430500,0
+KRMN.US,D,20251110,000000,71.89,73.99,70.09,72.31,1509437,0
+KRMN.US,D,20251111,000000,71.8,72.546,68.63,69.38,1356704,0
+KRMN.US,D,20251112,000000,69.38,70.175,67.14,67.74,1386592,0
+KRMN.US,D,20251113,000000,67,67.22,59.5,59.99,2531018,0
+KRMN.US,D,20251114,000000,58.1,62.16,57.3,60.25,2175173,0
+KRMN.US,D,20251117,000000,60,60.25,57.58,58.28,1239756,0
+KRMN.US,D,20251118,000000,56.795,59.82,55.61,58.95,1803005,0
+KRMN.US,D,20251119,000000,59.15,62.02,59.15,60.93,1640690,0
+KRMN.US,D,20251120,000000,63.09,64.84,58.85,58.96,1861104,0
+KRMN.US,D,20251121,000000,58.625,60.25,55.37,60.07,2249035,0
+KRMN.US,D,20251124,000000,60.91,63.99,60.38,63.9,2469845,0
+KRMN.US,D,20251125,000000,64.01,65.47,62.55,64.96,2515755,0
+KRMN.US,D,20251126,000000,65.53,68.31,64.96,67.43,1246068,0
+KRMN.US,D,20251128,000000,67.08,68.6,66.7974,67.03,647877,0
+KRMN.US,D,20251201,000000,65.28,65.8,63.67,63.71,1117275,0
+KRMN.US,D,20251202,000000,64.56,66.395,63.61,63.83,930809,0
+KRMN.US,D,20251203,000000,64.1,66.34,62.42,66.08,794157,0
+KRMN.US,D,20251204,000000,65.67,68.68,65.3,66.48,1170117,0
+KRMN.US,D,20251205,000000,66.65,67.075,64.26,65.45,1027386,0
+KRMN.US,D,20251208,000000,66.7801,68.2,65.19,66.06,1290591,0
+KRMN.US,D,20251209,000000,65.72,66.7199,63.53,63.75,1201309,0
+KRMN.US,D,20251210,000000,65.84,67.5,63.7,67.27,1203681,0
+KRMN.US,D,20251211,000000,67.11,69.94,65.68,69.37,1210940,0
+KRMN.US,D,20251212,000000,69.31,71.36,67.76,68.44,1747359,0
+KRMN.US,D,20251215,000000,68.88,70.99,67.5972,68.06,2169913,0
+KRMN.US,D,20251216,000000,67.63,69.82,65.85,67.19,2783117,0
+KRMN.US,D,20251217,000000,66.89,68.455,64.182,64.94,2962252,0
+KRMN.US,D,20251218,000000,67.045,70.88,66.98,68.11,2904046,0
+KRMN.US,D,20251219,000000,68.79,72.56,68.66,71.65,7713334,0
+KRMN.US,D,20251222,000000,72.96,78.97,71.95,78.87,1946992,0
+KRMN.US,D,20251223,000000,78,81,76.22,79.98,1111254,0
+KRMN.US,D,20251224,000000,80,80.85,79,80.81,1436301,0
+KRMN.US,D,20251226,000000,80.81,80.9,77,77.55,694496,0
+KRMN.US,D,20251229,000000,76.15,77.83,75.54,77.57,1007722,0
+KRMN.US,D,20251230,000000,78,78,73.59,74.62,1381542,0
+KRMN.US,D,20251231,000000,74.9,75.05,72.39,73.17,1076859,0
+KRMN.US,D,20260102,000000,74.23,77.24,72,76.85,1381069,0
+KRMN.US,D,20260105,000000,78.79,84.47,78.76,83.99,2110225,0
+KRMN.US,D,20260106,000000,85,90.49,83.5,90.41,2254806,0
+KRMN.US,D,20260107,000000,89.99,94.1799,88.18,91.72,2323693,0
+KRMN.US,D,20260108,000000,96.525,104.7499,96.01,101.28,3364675,0
+KRMN.US,D,20260109,000000,103.355,109.22,103.145,106.22,2493078,0
+KRMN.US,D,20260112,000000,104.27,108.3775,103.88,107.5,1387434,0
+KRMN.US,D,20260113,000000,107.95,108.63,102.26,107.49,1840791,0
+KRMN.US,D,20260114,000000,106.285,109.8739,104,108.01,1862109,0
+KRMN.US,D,20260115,000000,109.99,112,106.8601,109.49,1550621,0
+KRMN.US,D,20260116,000000,109.99,110.76,107.59,108.5,2446923,0
+KRMN.US,D,20260120,000000,107.23,111.5899,105,106.28,1588478,0
+KRMN.US,D,20260121,000000,108.25,108.8827,97.85,104.79,2152051,0
+KRMN.US,D,20260122,000000,116.9,116.9,107.66,111.61,2937137,0
+KRMN.US,D,20260123,000000,114,116,106.8,108.22,1867387,0
+KRMN.US,D,20260126,000000,107.83,110.381,105.2,108.71,1017029,0
+KRMN.US,D,20260127,000000,110.8,113.59,109.8,113.34,1041015,0
+KRMN.US,D,20260128,000000,114.9,117.868,112.57,115.29,1951136,0
+KRMN.US,D,20260129,000000,116.9,118.38,109.24,110.93,1141918,0
+KRMN.US,D,20260130,000000,108.84,112.4499,102.15,103.8,1531918,0
+KRMN.US,D,20260202,000000,101.87,104,100,102.87,1294539,0
+KRMN.US,D,20260203,000000,106,111.77,105.53,111.72,1119591,0
+KRMN.US,D,20260204,000000,112.1,112.51,92.91,97.94,1922302,0
+KRMN.US,D,20260205,000000,95.7,97.725,89.435,89.78,1986595,0
+KRMN.US,D,20260206,000000,92.97,95.59,90.46,95.36,1822033,0
+KRMN.US,D,20260209,000000,96.23,98.78,94.5,97.47,1539701,0
+KRMN.US,D,20260210,000000,97.5,98.47,89.26,91.25,2413293,0
+KRMN.US,D,20260211,000000,92,92.98,79,79.52,4182216,0
+KRMN.US,D,20260212,000000,79.49,81.58,76.96,78.71,4100499,0
+KRMN.US,D,20260213,000000,78.65,79.05,75.45,75.79,2090691,0
+KRMN.US,D,20260217,000000,75,75.865,73.12,75.11,2417948,0
+KRMN.US,D,20260218,000000,75.22,81.13,74.91,81,3811230,0
diff --git a/daily/us/nyse stocks/1/kro.us.txt b/daily/us/nyse stocks/1/kro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..39cf0551de14bb330844ecfb6b925c9c8ad91ad6
--- /dev/null
+++ b/daily/us/nyse stocks/1/kro.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KRO.US,D,20050225,000000,12.5934,12.7974,12.5934,12.7974,20303.798599219,0
+KRO.US,D,20050228,000000,12.8605,12.9667,12.7753,12.9659,21728.626571094,0
+KRO.US,D,20050301,000000,12.96,13.3745,12.96,13.3669,54141.373740676,0
+KRO.US,D,20050302,000000,13.4875,13.4875,12.9974,13.0147,34193.782134425,0
+KRO.US,D,20050303,000000,13.0147,13.0147,12.6671,12.6671,26001.021296144,0
+KRO.US,D,20050304,000000,12.6671,12.6671,12.2918,12.5398,52360.338775831,0
+KRO.US,D,20050307,000000,12.6088,12.8404,12.6088,12.8404,38824.47304302,0
+KRO.US,D,20050308,000000,12.8135,13.0242,12.8135,12.9495,38824.47304302,0
+KRO.US,D,20050309,000000,12.9457,13.0137,12.692,12.692,35616.520915726,0
+KRO.US,D,20050310,000000,12.7341,12.8864,12.7341,12.8289,26360.362074974,0
+KRO.US,D,20050311,000000,12.8768,12.9418,12.7677,12.8643,34193.782134425,0
+KRO.US,D,20050314,000000,12.8202,12.8557,12.6747,12.6747,21007.855822858,0
+KRO.US,D,20050315,000000,12.7044,12.7753,12.6384,12.6384,26360.362074974,0
+KRO.US,D,20050316,000000,12.6384,12.6958,12.3914,12.3914,42383.409186844,0
+KRO.US,D,20050317,000000,12.3914,12.4383,12.2813,12.2813,17807.215862576,0
+KRO.US,D,20050318,000000,12.3071,12.3914,12.3033,12.3071,65181.701332132,0
+KRO.US,D,20050321,000000,12.3071,12.4861,12.3071,12.3752,20303.798599219,0
+KRO.US,D,20050322,000000,12.3235,12.5685,12.3235,12.3952,35972.727908695,0
+KRO.US,D,20050323,000000,12.3952,12.3952,11.9875,11.9875,54491.31316192,0
+KRO.US,D,20050324,000000,12.0123,12.1396,11.8936,11.9127,81920.296215801,0
+KRO.US,D,20050328,000000,11.7701,12.1798,11.7107,12.1721,70163.376257258,0
+KRO.US,D,20050329,000000,12.1167,12.5254,11.6629,11.6629,160986.7581067,0
+KRO.US,D,20050330,000000,11.84,11.9204,11.5077,11.6113,34193.782134425,0
+KRO.US,D,20050331,000000,11.592,11.7596,11.4705,11.7079,35616.520915726,0
+KRO.US,D,20050401,000000,11.4408,11.6237,11.4408,11.5959,31697.199397782,0
+KRO.US,D,20050404,000000,11.592,11.6878,11.5681,11.6878,18521.719039088,0
+KRO.US,D,20050405,000000,11.7174,11.8908,11.7174,11.8447,33834.441355595,0
+KRO.US,D,20050406,000000,11.9003,11.9003,11.7701,11.7778,11040.327591457,0
+KRO.US,D,20050407,000000,11.7107,11.8936,11.7107,11.8582,8907.2640147934,0
+KRO.US,D,20050408,000000,11.8352,11.8754,11.7174,11.7174,28139.307849244,0
+KRO.US,D,20050411,000000,11.6735,11.7079,11.594,11.594,18165.512046119,0
+KRO.US,D,20050412,000000,11.5681,11.592,11.4638,11.4896,20303.798599219,0
+KRO.US,D,20050413,000000,11.4523,11.4963,11.0981,11.1096,21007.855822858,0
+KRO.US,D,20050414,000000,11.1401,11.1401,10.5371,10.5371,27069.64227505,0
+KRO.US,D,20050415,000000,10.2777,10.3648,9.98188,9.98188,33480.323553201,0
+KRO.US,D,20050418,000000,10,10.2441,9.79232,10.2441,47727.558676663,0
+KRO.US,D,20050419,000000,10.3121,10.516,10.1877,10.2882,100082.67447606,0
+KRO.US,D,20050420,000000,10.2882,10.383,10.0518,10.2517,73729.624568095,0
+KRO.US,D,20050421,000000,10.3073,10.6022,9.97708,10.0498,146029.19818788,0
+KRO.US,D,20050422,000000,9.97992,10.0287,9.49937,9.51852,159567.15311127,0
+KRO.US,D,20050425,000000,9.51852,9.67835,9.51852,9.63626,25289.651905494,0
+KRO.US,D,20050426,000000,9.67835,9.95414,9.67071,9.77791,33480.323553201,0
+KRO.US,D,20050427,000000,9.76168,9.86984,9.7464,9.75878,17452.053464895,0
+KRO.US,D,20050428,000000,9.67835,9.67835,9.38162,9.38162,13535.865732813,0
+KRO.US,D,20050429,000000,9.37588,9.41513,9.26675,9.32227,34549.989127394,0
+KRO.US,D,20050502,000000,9.37588,9.37588,9.03345,9.31749,40602.374222001,0
+KRO.US,D,20050503,000000,9.27823,9.40843,9.27823,9.28877,47016.189286013,0
+KRO.US,D,20050504,000000,9.21793,9.46779,9.14421,9.46779,24580.371705418,0
+KRO.US,D,20050505,000000,9.72436,9.72436,9.47161,9.4764,45588.227528276,0
+KRO.US,D,20050506,000000,9.5683,9.76168,9.4965,9.49937,34193.782134425,0
+KRO.US,D,20050509,000000,9.50129,9.58265,9.44385,9.52234,19943.413225101,0
+KRO.US,D,20050510,000000,9.55106,9.59701,9.12794,9.12794,21368.241196976,0
+KRO.US,D,20050511,000000,9.19687,9.23994,9.02493,9.13464,26713.435282081,0
+KRO.US,D,20050512,000000,9.13751,9.20069,8.81079,8.81079,12108.948570363,0
+KRO.US,D,20050513,000000,8.81165,8.81165,8.5703,8.5703,21368.241196976,0
+KRO.US,D,20050516,000000,8.5703,8.68738,8.47917,8.47917,24934.489507813,0
+KRO.US,D,20050517,000000,8.50568,8.52091,8.10055,8.16757,46299.596918926,0
+KRO.US,D,20050518,000000,8.13626,8.61798,8.13272,8.57653,32409.61338372,0
+KRO.US,D,20050519,000000,8.62152,8.67188,8.34294,8.46854,44877.902732913,0
+KRO.US,D,20050520,000000,8.50751,8.67188,8.46854,8.67188,12460.977182183,0
+KRO.US,D,20050523,000000,8.67188,8.94624,8.67188,8.92844,46299.596918926,0
+KRO.US,D,20050524,000000,9.0032,9.24952,8.97227,9.14134,62683.029404915,0
+KRO.US,D,20050525,000000,9.17006,9.17006,8.91072,8.91351,18875.836841482,0
+KRO.US,D,20050526,000000,8.94624,8.94624,8.87904,8.88363,17807.215862576,0
+KRO.US,D,20050527,000000,8.92001,8.94624,8.87904,8.94528,52712.367387651,0
+KRO.US,D,20050531,000000,8.89397,8.92001,8.70194,8.70194,17452.053464895,0
+KRO.US,D,20050601,000000,8.70375,8.93408,8.70375,8.86784,30278.638997632,0
+KRO.US,D,20050602,000000,8.92001,9.23516,8.92001,9.13177,66605.48470872,0
+KRO.US,D,20050603,000000,9.15571,9.15571,8.98616,9.08352,17807.215862576,0
+KRO.US,D,20050606,000000,9.11358,9.15186,9.08543,9.15186,11754.830767968,0
+KRO.US,D,20050607,000000,9.14134,9.32227,9.12794,9.23803,28494.470246926,0
+KRO.US,D,20050608,000000,9.21122,9.29164,8.92001,8.92001,24934.489507813,0
+KRO.US,D,20050609,000000,8.97514,8.97514,8.92001,8.94624,40248.256419607,0
+KRO.US,D,20050610,000000,8.94624,8.97514,8.87904,8.91072,24580.371705418,0
+KRO.US,D,20050613,000000,8.91072,9.17962,8.91072,8.92001,78004.10848372,0
+KRO.US,D,20050614,000000,8.92001,9.0032,8.74262,8.74262,55209.994719582,0
+KRO.US,D,20050615,000000,8.71295,8.74262,8.53508,8.6017,56633.77809617,0
+KRO.US,D,20050616,000000,8.6017,8.6017,8.45523,8.48348,27781.0116657,0
+KRO.US,D,20050617,000000,8.48348,8.48348,8.41474,8.41474,46299.596918926,0
+KRO.US,D,20050620,000000,8.48176,8.70194,8.25889,8.25889,54491.31316192,0
+KRO.US,D,20050621,000000,8.25353,8.27775,8.12257,8.22261,87969.547524546,0
+KRO.US,D,20050622,000000,8.25889,8.33069,8.21916,8.33069,48441.017257888,0
+KRO.US,D,20050623,000000,8.33069,8.73381,8.08208,8.08399,88326.799112803,0
+KRO.US,D,20050624,000000,8.08399,8.31652,8.08399,8.17006,102582.39099856,0
+KRO.US,D,20050627,000000,8.11089,8.38239,8.11089,8.34812,26713.435282081,0
+KRO.US,D,20050628,000000,8.3842,8.62152,8.36142,8.53508,67315.809504083,0
+KRO.US,D,20050629,000000,8.57653,8.58993,8.19418,8.3552,46299.596918926,0
+KRO.US,D,20050630,000000,8.33069,8.5927,8.31394,8.31394,27781.0116657,0
+KRO.US,D,20050701,000000,8.36841,8.48348,8.17944,8.21916,32409.61338372,0
+KRO.US,D,20050705,000000,8.22261,8.53508,8.20796,8.53508,39893.094021926,0
+KRO.US,D,20050706,000000,8.57653,8.64306,8.47659,8.47659,31346.21538125,0
+KRO.US,D,20050707,000000,8.42537,8.63406,8.42537,8.5927,58052.33849632,0
+KRO.US,D,20050708,000000,8.64556,8.89397,8.64556,8.87904,55564.112521976,0
+KRO.US,D,20050711,000000,9.0032,9.14134,8.87904,8.93408,67315.809504083,0
+KRO.US,D,20050712,000000,8.94988,9.17006,8.94988,9.09826,79074.818653201,0
+KRO.US,D,20050713,000000,9.14134,9.20069,9.04475,9.09826,21368.241196976,0
+KRO.US,D,20050714,000000,9.13655,9.17006,8.77124,8.91733,48082.721074345,0
+KRO.US,D,20050715,000000,8.86784,9.0032,8.78407,8.81356,22084.833564062,0
+KRO.US,D,20050718,000000,8.83012,8.8375,8.78407,8.82275,14249.324314037,0
+KRO.US,D,20050719,000000,8.86784,9.09826,8.86784,9.09826,29558.912844683,0
+KRO.US,D,20050720,000000,9.11358,9.14421,8.75286,8.91072,66605.48470872,0
+KRO.US,D,20050721,000000,8.94624,8.94988,8.56398,8.57653,40602.374222001,0
+KRO.US,D,20050722,000000,8.63406,8.77124,8.63406,8.77124,16383.432485988,0
+KRO.US,D,20050725,000000,8.67188,8.86784,8.64556,8.81079,22796.202954712,0
+KRO.US,D,20050726,000000,8.86315,8.87904,8.77403,8.77403,22084.833564062,0
+KRO.US,D,20050727,000000,8.78599,8.79786,8.67188,8.72826,14249.324314037,0
+KRO.US,D,20050728,000000,8.75736,8.81079,8.75736,8.79786,9968.5728266885,0
+KRO.US,D,20050729,000000,8.8375,8.85309,8.78407,8.78599,20303.798599219,0
+KRO.US,D,20050801,000000,8.74262,8.85309,8.74262,8.75736,20653.738020464,0
+KRO.US,D,20050802,000000,8.76023,8.81079,8.53938,8.59547,38108.92527122,0
+KRO.US,D,20050803,000000,8.55758,8.57126,8.4605,8.46395,14961.738299975,0
+KRO.US,D,20050804,000000,8.40603,8.40603,7.98309,7.98309,49865.845229764,0
+KRO.US,D,20050805,000000,7.95638,7.99631,7.71639,7.84946,173812.29904416,0
+KRO.US,D,20050808,000000,7.83394,7.92756,7.83394,7.8595,37756.8966594,0
+KRO.US,D,20050809,000000,7.84858,7.90306,7.74712,7.76827,38108.92527122,0
+KRO.US,D,20050810,000000,7.73831,7.84466,7.57211,7.60083,76578.235916558,0
+KRO.US,D,20050811,000000,7.60639,7.78034,7.60639,7.752,30278.638997632,0
+KRO.US,D,20050812,000000,7.75535,7.98309,7.72204,7.90306,56276.526507913,0
+KRO.US,D,20050815,000000,7.91847,7.91847,7.78034,7.88315,24934.489507813,0
+KRO.US,D,20050816,000000,7.84858,7.84858,7.70921,7.70921,17452.053464895,0
+KRO.US,D,20050817,000000,7.77746,7.84858,7.77746,7.82016,13535.865732813,0
+KRO.US,D,20050818,000000,7.80436,7.80772,7.75535,7.78856,11040.327591457,0
+KRO.US,D,20050819,000000,7.73831,7.752,7.70921,7.73831,30278.638997632,0
+KRO.US,D,20050822,000000,7.752,7.92259,7.752,7.87578,24580.371705418,0
+KRO.US,D,20050823,000000,7.90306,7.96643,7.83394,7.96221,22084.833564062,0
+KRO.US,D,20050824,000000,7.92756,7.98309,7.91847,7.97122,22796.202954712,0
+KRO.US,D,20050825,000000,7.98309,8.04158,7.90612,7.91455,24219.986331301,0
+KRO.US,D,20050826,000000,7.88899,7.91847,7.84858,7.90134,17452.053464895,0
+KRO.US,D,20050829,000000,7.91608,7.94471,7.88487,7.94471,6057.6080710434,0
+KRO.US,D,20050830,000000,7.92756,7.95638,7.90306,7.94471,7117.8722876512,0
+KRO.US,D,20050831,000000,7.97122,8.39033,7.95044,8.39033,49865.845229764,0
+KRO.US,D,20050901,000000,8.39818,8.48626,8.36841,8.39378,40602.374222001,0
+KRO.US,D,20050902,000000,8.42537,8.42537,8.1488,8.16498,13535.865732813,0
+KRO.US,D,20050906,000000,8.15551,8.19159,8.08017,8.18892,42035.558956174,0
+KRO.US,D,20050907,000000,8.07796,8.59711,8.07796,8.42537,70878.924029057,0
+KRO.US,D,20050908,000000,8.42537,8.66365,8.42537,8.59711,34905.151525076,0
+KRO.US,D,20050909,000000,8.59711,8.59711,8.19159,8.24922,42383.409186844,0
+KRO.US,D,20050912,000000,8.21916,8.46854,8.21916,8.34812,43098.956958644,0
+KRO.US,D,20050913,000000,8.34812,8.45246,8.28971,8.32275,23506.527750075,0
+KRO.US,D,20050914,000000,8.05595,8.11089,7.72204,7.76655,55209.994719582,0
+KRO.US,D,20050915,000000,7.79173,7.80436,7.64257,7.65761,31346.21538125,0
+KRO.US,D,20050916,000000,7.70921,7.71994,7.58485,7.69226,158852.64993476,0
+KRO.US,D,20050919,000000,7.65444,7.71399,7.65444,7.66804,37039.259697027,0
+KRO.US,D,20050920,000000,7.66804,7.84466,7.66804,7.68566,27781.0116657,0
+KRO.US,D,20050921,000000,7.70921,7.78301,7.66804,7.76655,27781.0116657,0
+KRO.US,D,20050922,000000,7.73831,7.84858,7.73591,7.82016,15672.063095337,0
+KRO.US,D,20050923,000000,7.82169,7.82169,7.71994,7.74157,13892.072725781,0
+KRO.US,D,20050926,000000,8.19159,9.15571,8.19159,8.76568,143181.6314347,0
+KRO.US,D,20050927,000000,8.67188,8.8375,8.63406,8.78407,86191.646345565,0
+KRO.US,D,20050928,000000,8.78407,8.81356,8.76568,8.81079,70878.924029057,0
+KRO.US,D,20050929,000000,8.81079,8.86315,8.79422,8.81356,17452.053464895,0
+KRO.US,D,20050930,000000,8.81356,8.8375,8.70375,8.74013,52003.087187575,0
+KRO.US,D,20051003,000000,8.74013,8.82457,8.74013,8.76023,55915.096538508,0
+KRO.US,D,20051004,000000,8.78407,8.87626,8.67188,8.67188,32409.61338372,0
+KRO.US,D,20051005,000000,8.64556,8.64556,8.36477,8.36477,12108.948570363,0
+KRO.US,D,20051006,000000,8.33069,8.47659,8.25889,8.34658,37039.259697027,0
+KRO.US,D,20051007,000000,8.31652,8.63588,8.31652,8.60362,41314.788207939,0
+KRO.US,D,20051010,000000,8.60362,8.67188,8.58993,8.63588,23154.499138257,0
+KRO.US,D,20051011,000000,8.60362,8.67188,8.5927,8.59807,33834.441355595,0
+KRO.US,D,20051012,000000,8.6017,8.74262,8.6017,8.72185,27781.0116657,0
+KRO.US,D,20051013,000000,8.69733,8.69733,8.59711,8.62152,11040.327591457,0
+KRO.US,D,20051014,000000,8.5927,8.5927,8.49429,8.54676,5696.1781016381,0
+KRO.US,D,20051017,000000,8.52358,8.58993,8.50751,8.58639,9617.5888101563,0
+KRO.US,D,20051018,000000,8.54676,8.6108,8.53508,8.60792,18875.836841482,0
+KRO.US,D,20051019,000000,8.61798,8.74913,8.61798,8.74262,17807.215862576,0
+KRO.US,D,20051020,000000,8.74262,8.78407,8.71295,8.78043,18165.512046119,0
+KRO.US,D,20051021,000000,8.75736,8.88363,8.75736,8.87348,22437.906771169,0
+KRO.US,D,20051024,000000,8.82275,8.8375,8.72826,8.79422,25643.769707888,0
+KRO.US,D,20051025,000000,8.75736,8.75736,8.70194,8.74262,12460.977182183,0
+KRO.US,D,20051026,000000,8.72558,8.86784,8.72558,8.79786,38108.92527122,0
+KRO.US,D,20051027,000000,8.78407,8.78407,8.49861,8.49861,30278.638997632,0
+KRO.US,D,20051028,000000,8.52358,8.59807,8.49057,8.55758,18875.836841482,0
+KRO.US,D,20051031,000000,8.57653,8.67188,8.5703,8.62152,37756.8966594,0
+KRO.US,D,20051101,000000,8.61329,8.62152,8.57653,8.61798,28847.543454033,0
+KRO.US,D,20051102,000000,8.60792,8.92661,8.60792,8.92661,25289.651905494,0
+KRO.US,D,20051103,000000,8.96481,9.216,8.96481,9.15858,30632.756800025,0
+KRO.US,D,20051104,000000,9.12794,9.14134,9.01833,9.01833,12460.977182183,0
+KRO.US,D,20051107,000000,8.98902,9.09826,8.90325,9.09826,57342.013700957,0
+KRO.US,D,20051108,000000,9.08543,9.11358,9.05326,9.08543,4272.3947250504,0
+KRO.US,D,20051109,000000,9.06084,9.06275,9.02493,9.06275,11754.830767968,0
+KRO.US,D,20051110,000000,9.06084,9.1825,9.03345,9.14134,22084.833564062,0
+KRO.US,D,20051111,000000,9.1021,9.13177,9.04475,9.06275,16737.550288382,0
+KRO.US,D,20051114,000000,9.00597,9.03058,8.72826,8.77124,40602.374222001,0
+KRO.US,D,20051115,000000,8.75736,8.78043,8.30351,8.30351,38469.310645338,0
+KRO.US,D,20051116,000000,8.28636,8.36572,8.23199,8.23199,28494.470246926,0
+KRO.US,D,20051117,000000,8.20796,8.53508,8.20796,8.53508,32409.61338372,0
+KRO.US,D,20051118,000000,8.57653,8.78407,8.52799,8.78407,18165.512046119,0
+KRO.US,D,20051121,000000,8.77124,8.79786,8.71553,8.77403,10323.73522437,0
+KRO.US,D,20051122,000000,8.74262,8.78043,8.68738,8.70194,13535.865732813,0
+KRO.US,D,20051123,000000,8.70003,8.70194,8.61798,8.63042,30278.638997632,0
+KRO.US,D,20051125,000000,8.62678,8.72185,8.62678,8.71926,5696.1781016381,0
+KRO.US,D,20051128,000000,8.78781,8.78781,8.69466,8.71295,22084.833564062,0
+KRO.US,D,20051129,000000,8.69733,8.70003,8.69733,8.69733,4988.9870921371,0
+KRO.US,D,20051130,000000,8.71295,8.74262,8.67188,8.68738,6413.8150640121,0
+KRO.US,D,20051201,000000,8.61798,9.0032,8.5927,8.87904,40248.256419607,0
+KRO.US,D,20051202,000000,8.82275,8.82275,8.78407,8.80073,8550.0124265373,0
+KRO.US,D,20051205,000000,8.74549,8.85309,8.70825,8.7767,30278.638997632,0
+KRO.US,D,20051206,000000,8.74913,8.8375,8.68738,8.79786,55915.096538508,0
+KRO.US,D,20051207,000000,8.74262,8.74913,8.64556,8.64556,10679.942217338,0
+KRO.US,D,20051208,000000,8.61798,8.61798,8.53508,8.59711,14249.324314037,0
+KRO.US,D,20051209,000000,8.53508,8.53508,8.42537,8.4382,20303.798599219,0
+KRO.US,D,20051212,000000,8.39033,8.39033,8.25889,8.33338,50575.125429839,0
+KRO.US,D,20051213,000000,8.3552,8.3842,8.27422,8.36572,18521.719039088,0
+KRO.US,D,20051214,000000,8.42795,8.5927,8.42795,8.56398,12460.977182183,0
+KRO.US,D,20051215,000000,8.56398,8.56398,8.47372,8.54398,19233.088429738,0
+KRO.US,D,20051216,000000,8.53508,8.53508,8.47917,8.48176,72655.780612752,0
+KRO.US,D,20051219,000000,8.25889,8.25889,8.13626,8.1378,25643.769707888,0
+KRO.US,D,20051220,000000,8.0031,8.2114,7.89473,8.2114,54853.787726613,0
+KRO.US,D,20051221,000000,8.23199,8.28636,8.2114,8.27422,12108.948570363,0
+KRO.US,D,20051222,000000,8.26483,8.39818,8.26225,8.38679,11040.327591457,0
+KRO.US,D,20051223,000000,8.38679,8.58993,8.38679,8.58093,12108.948570363,0
+KRO.US,D,20051227,000000,8.59547,8.59547,8.25889,8.26225,29921.387409375,0
+KRO.US,D,20051228,000000,8.26225,8.29594,8.25889,8.29594,22796.202954712,0
+KRO.US,D,20051229,000000,8.27593,8.29594,8.2114,8.22261,143893.00082535,0
+KRO.US,D,20051230,000000,8.22261,8.22261,7.98309,7.98548,19943.413225101,0
+KRO.US,D,20060103,000000,7.99975,7.99975,7.88899,7.94471,2699778.4565237,0
+KRO.US,D,20060104,000000,7.94471,8.23888,7.94471,8.23554,26713.435282081,0
+KRO.US,D,20060105,000000,8.22778,8.24587,8.15321,8.20451,12820.317961013,0
+KRO.US,D,20060106,000000,8.22778,8.41139,8.22778,8.40872,20653.738020464,0
+KRO.US,D,20060109,000000,8.40872,8.45523,8.40872,8.45246,24219.986331301,0
+KRO.US,D,20060110,000000,8.42795,8.47112,8.42537,8.47112,8194.8500288559,0
+KRO.US,D,20060111,000000,8.47112,8.47112,8.26483,8.30618,25289.651905494,0
+KRO.US,D,20060112,000000,8.28636,8.33069,8.01641,8.03574,56276.526507913,0
+KRO.US,D,20060113,000000,8.01391,8.17944,8.00808,8.17944,19233.088429738,0
+KRO.US,D,20060117,000000,8.13626,8.23554,8.13626,8.22778,17097.9356625,0
+KRO.US,D,20060118,000000,8.21734,8.30877,8.21734,8.27422,23864.823933619,0
+KRO.US,D,20060119,000000,8.28636,8.31652,8.24922,8.31652,15312.722316507,0
+KRO.US,D,20060120,000000,8.34294,8.3552,8.13626,8.13626,20303.798599219,0
+KRO.US,D,20060123,000000,8.17944,8.24587,8.17944,8.2114,23864.823933619,0
+KRO.US,D,20060124,000000,8.20022,8.36841,8.20022,8.34294,21007.855822858,0
+KRO.US,D,20060125,000000,8.3552,8.39818,8.35271,8.39378,9258.2480313256,0
+KRO.US,D,20060126,000000,8.39818,8.53689,8.39818,8.53689,17452.053464895,0
+KRO.US,D,20060127,000000,8.55307,8.5927,8.51363,8.57374,16029.314683593,0
+KRO.US,D,20060130,000000,8.6017,8.66728,8.5927,8.64556,13174.435763407,0
+KRO.US,D,20060131,000000,8.65914,8.69102,8.6108,8.64556,11400.712965574,0
+KRO.US,D,20060201,000000,8.61798,8.64556,8.56398,8.5703,7838.6430358871,0
+KRO.US,D,20060202,000000,8.54676,8.54676,8.36477,8.39818,19233.088429738,0
+KRO.US,D,20060203,000000,8.46395,8.47112,8.3552,8.39378,15312.722316507,0
+KRO.US,D,20060206,000000,8.39818,8.41752,8.00808,8.23199,79074.818653201,0
+KRO.US,D,20060207,000000,8.19159,8.30351,8.14124,8.14124,17097.9356625,0
+KRO.US,D,20060208,000000,8.12774,9.00129,8.12774,8.92001,94744.792557964,0
+KRO.US,D,20060209,000000,8.95734,9.12794,8.86784,8.8688,33480.323553201,0
+KRO.US,D,20060210,000000,8.8688,8.87348,8.61798,8.78407,18875.836841482,0
+KRO.US,D,20060213,000000,8.78043,8.79786,8.45523,8.45523,22796.202954712,0
+KRO.US,D,20060214,000000,8.47659,8.51363,8.43332,8.43332,12460.977182183,0
+KRO.US,D,20060215,000000,8.44882,8.47112,8.33595,8.45523,9258.2480313256,0
+KRO.US,D,20060216,000000,8.46663,8.53508,8.41474,8.53508,4988.9870921371,0
+KRO.US,D,20060217,000000,8.56398,8.56398,8.41139,8.41139,19233.088429738,0
+KRO.US,D,20060221,000000,8.3842,8.3842,8.12257,8.14124,12820.317961013,0
+KRO.US,D,20060222,000000,8.12257,8.12257,7.97802,8.05595,79424.758074445,0
+KRO.US,D,20060223,000000,8.02732,8.02732,7.98309,7.98893,52712.367387651,0
+KRO.US,D,20060224,000000,7.98309,8.02905,7.95638,8.02905,57699.265289214,0
+KRO.US,D,20060227,000000,8.00808,8.01641,7.98548,7.98893,28847.543454033,0
+KRO.US,D,20060228,000000,7.98309,8.01995,7.98309,8.01391,58052.33849632,0
+KRO.US,D,20060301,000000,7.99631,8.03153,7.98548,7.99631,29558.912844683,0
+KRO.US,D,20060302,000000,7.98893,8.06092,7.98309,8.05249,56276.526507913,0
+KRO.US,D,20060303,000000,8.09471,8.16498,8.02732,8.13626,38824.47304302,0
+KRO.US,D,20060306,000000,8.12257,8.1488,8.06092,8.1488,17097.9356625,0
+KRO.US,D,20060307,000000,8.13272,8.13272,8.01391,8.01391,12108.948570363,0
+KRO.US,D,20060308,000000,7.98309,8.0031,7.98309,7.99314,15312.722316507,0
+KRO.US,D,20060309,000000,8.00568,8.00568,7.98309,7.98548,22437.906771169,0
+KRO.US,D,20060310,000000,7.98309,8.02732,7.98309,7.99631,9258.2480313256,0
+KRO.US,D,20060313,000000,7.99631,8.09471,7.99631,8.06581,26360.362074974,0
+KRO.US,D,20060314,000000,8.01641,8.38239,8.01391,8.38239,46661.026888332,0
+KRO.US,D,20060315,000000,8.39818,8.47112,8.39818,8.47112,8194.8500288559,0
+KRO.US,D,20060316,000000,8.4382,8.57653,8.4382,8.57374,12820.317961013,0
+KRO.US,D,20060317,000000,8.57374,8.57374,8.19159,8.19159,159211.99071358,0
+KRO.US,D,20060320,000000,8.1488,8.1488,7.98309,8.04158,60196.892621145,0
+KRO.US,D,20060321,000000,8.04733,8.05595,7.84858,7.84858,88684.050701059,0
+KRO.US,D,20060322,000000,7.8866,7.91608,7.84858,7.91608,7838.6430358871,0
+KRO.US,D,20060323,000000,7.88899,7.91608,7.82169,7.82169,43098.956958644,0
+KRO.US,D,20060324,000000,7.82744,8.01391,7.82744,7.98548,9258.2480313256,0
+KRO.US,D,20060327,000000,7.94471,7.98309,7.88899,7.98309,12108.948570363,0
+KRO.US,D,20060328,000000,7.93369,8.02732,7.93369,7.98309,12820.317961013,0
+KRO.US,D,20060329,000000,8.01391,8.29594,8.01391,8.23199,30278.638997632,0
+KRO.US,D,20060330,000000,8.20796,8.32543,8.20796,8.32543,24580.371705418,0
+KRO.US,D,20060331,000000,8.32543,8.36477,8.30024,8.35778,14249.324314037,0
+KRO.US,D,20060403,000000,8.35778,8.39818,8.20451,8.22261,13892.072725781,0
+KRO.US,D,20060404,000000,8.25889,8.3105,8.25889,8.26225,22084.833564062,0
+KRO.US,D,20060405,000000,8.26225,8.30024,8.25889,8.26483,14961.738299975,0
+KRO.US,D,20060406,000000,8.26225,8.3281,8.25889,8.30024,13174.435763407,0
+KRO.US,D,20060407,000000,8.31652,8.33069,8.1488,8.17685,43098.956958644,0
+KRO.US,D,20060410,000000,8.15551,8.24147,8.13023,8.13272,73729.624568095,0
+KRO.US,D,20060411,000000,8.13272,8.16076,8.12257,8.12516,14961.738299975,0
+KRO.US,D,20060412,000000,8.1488,8.1488,8.12516,8.13272,7481.3914476311,0
+KRO.US,D,20060413,000000,8.12257,8.19418,8.12257,8.19418,3559.9807391129,0
+KRO.US,D,20060417,000000,8.15551,8.18547,8.13626,8.13626,24580.371705418,0
+KRO.US,D,20060418,000000,8.15321,8.23199,8.12516,8.23199,25289.651905494,0
+KRO.US,D,20060419,000000,8.21734,8.28636,8.19159,8.28636,16029.314683593,0
+KRO.US,D,20060420,000000,8.28369,8.28369,8.1488,8.1488,11754.830767968,0
+KRO.US,D,20060421,000000,8.20796,8.28971,8.1488,8.27775,37756.8966594,0
+KRO.US,D,20060424,000000,8.27775,8.31394,8.25889,8.28636,14600.30833057,0
+KRO.US,D,20060425,000000,8.28971,8.30351,8.25889,8.30351,20303.798599219,0
+KRO.US,D,20060426,000000,8.28971,8.33069,8.27422,8.33069,33480.323553201,0
+KRO.US,D,20060427,000000,8.30351,8.3552,8.27593,8.30618,14600.30833057,0
+KRO.US,D,20060428,000000,8.28636,8.3842,8.26483,8.34294,21007.855822858,0
+KRO.US,D,20060501,000000,8.36841,8.39818,8.27422,8.27422,9617.5888101563,0
+KRO.US,D,20060502,000000,8.30351,8.86688,8.30351,8.79786,56276.526507913,0
+KRO.US,D,20060503,000000,8.77124,8.77124,8.46854,8.46854,20653.738020464,0
+KRO.US,D,20060504,000000,8.47659,8.48626,8.45523,8.48176,12108.948570363,0
+KRO.US,D,20060505,000000,8.47659,8.77124,8.47659,8.64306,48082.721074345,0
+KRO.US,D,20060508,000000,8.60362,8.64556,8.48348,8.52091,10679.942217338,0
+KRO.US,D,20060509,000000,8.47917,8.49861,8.25889,8.26914,32767.909567263,0
+KRO.US,D,20060510,000000,8.24922,8.63042,8.24922,8.32275,59478.211063483,0
+KRO.US,D,20060511,000000,8.29335,8.29335,8.06868,8.16498,134280.63499163,0
+KRO.US,D,20060512,000000,8.12516,8.36572,7.76349,8.16076,167756.78016369,0
+KRO.US,D,20060515,000000,8.18547,8.50751,8.12516,8.29594,82275.458613483,0
+KRO.US,D,20060516,000000,8.32543,8.63042,8.32543,8.37808,46661.026888332,0
+KRO.US,D,20060517,000000,8.34294,8.60362,8.26483,8.27258,51642.701813458,0
+KRO.US,D,20060518,000000,8.25353,8.30877,8.12774,8.13023,29558.912844683,0
+KRO.US,D,20060519,000000,8.06408,8.18892,7.95638,8.12774,62683.029404915,0
+KRO.US,D,20060522,000000,8.08017,8.28369,8.06581,8.22778,68384.430482989,0
+KRO.US,D,20060523,000000,8.22778,8.46854,8.22778,8.33338,50929.243232233,0
+KRO.US,D,20060524,000000,8.25889,8.59807,8.16498,8.25516,118962.68969869,0
+KRO.US,D,20060525,000000,8.27422,8.36572,8.20796,8.24587,40954.402833821,0
+KRO.US,D,20060526,000000,8.2251,8.22778,8.12257,8.1488,17097.9356625,0
+KRO.US,D,20060530,000000,8.12257,8.35271,8.12257,8.12257,43098.956958644,0
+KRO.US,D,20060531,000000,8.12257,8.19159,8.05595,8.06581,38469.310645338,0
+KRO.US,D,20060601,000000,8.09471,8.13023,8.05595,8.12774,33834.441355595,0
+KRO.US,D,20060602,000000,8.15551,8.15551,8.09136,8.12516,18165.512046119,0
+KRO.US,D,20060605,000000,8.09807,8.09807,7.94471,7.94471,45232.020535307,0
+KRO.US,D,20060606,000000,7.97122,7.97122,7.84858,7.9379,33834.441355595,0
+KRO.US,D,20060607,000000,7.89894,7.89894,7.78034,7.78034,27419.581696296,0
+KRO.US,D,20060608,000000,7.73831,7.89473,7.68317,7.88487,49865.845229764,0
+KRO.US,D,20060609,000000,7.86707,7.90612,7.69944,7.70279,22796.202954712,0
+KRO.US,D,20060612,000000,7.69944,7.69944,7.57997,7.631,22796.202954712,0
+KRO.US,D,20060613,000000,7.631,7.66804,7.57211,7.65444,26360.362074974,0
+KRO.US,D,20060614,000000,7.62821,7.68805,7.61118,7.68805,60548.921232963,0
+KRO.US,D,20060615,000000,7.70921,7.83394,7.62821,7.71179,58052.33849632,0
+KRO.US,D,20060616,000000,7.69944,7.72204,7.66555,7.69226,150653.62152475,0
+KRO.US,D,20060619,000000,7.71994,7.71994,7.60083,7.62343,40248.256419607,0
+KRO.US,D,20060620,000000,7.59328,7.69226,7.56609,7.66316,26001.021296144,0
+KRO.US,D,20060621,000000,7.62343,7.87578,7.57211,7.65444,66962.736296976,0
+KRO.US,D,20060622,000000,7.62009,7.67369,7.60639,7.67053,33480.323553201,0
+KRO.US,D,20060623,000000,7.64257,7.69226,7.57518,7.60083,40248.256419607,0
+KRO.US,D,20060626,000000,7.62821,7.76827,7.58705,7.76827,37392.332904134,0
+KRO.US,D,20060627,000000,7.78034,8.09471,7.74157,7.76655,76578.235916558,0
+KRO.US,D,20060628,000000,7.78034,7.82016,7.62343,7.81346,39893.094021926,0
+KRO.US,D,20060629,000000,7.81346,7.84208,7.54752,7.76655,72655.780612752,0
+KRO.US,D,20060630,000000,7.78856,8.05595,7.75535,8.05595,202665.06547463,0
+KRO.US,D,20060703,000000,8.16498,8.16498,8.07097,8.07442,33119.938179083,0
+KRO.US,D,20060705,000000,8.02732,8.46395,7.98309,8.4382,89041.302289315,0
+KRO.US,D,20060706,000000,8.4382,8.45677,8.3754,8.45523,52003.087187575,0
+KRO.US,D,20060707,000000,8.42537,8.44882,8.34294,8.41752,22084.833564062,0
+KRO.US,D,20060710,000000,8.39033,8.3955,8.35778,8.35778,7481.3914476311,0
+KRO.US,D,20060711,000000,8.33338,8.33338,8.12257,8.16757,45588.227528276,0
+KRO.US,D,20060712,000000,8.1378,8.15551,7.97122,7.97122,26713.435282081,0
+KRO.US,D,20060713,000000,7.94471,7.95887,7.82744,7.82744,14249.324314037,0
+KRO.US,D,20060714,000000,7.78034,7.799,7.65444,7.65444,23506.527750075,0
+KRO.US,D,20060717,000000,7.63827,7.65444,7.57767,7.57767,16029.314683593,0
+KRO.US,D,20060718,000000,7.58485,7.63827,7.55872,7.63827,14961.738299975,0
+KRO.US,D,20060719,000000,7.65444,7.85376,7.65444,7.84208,35972.727908695,0
+KRO.US,D,20060720,000000,7.82016,7.84208,7.76655,7.76655,18165.512046119,0
+KRO.US,D,20060721,000000,7.76827,7.76827,7.63367,7.63367,13174.435763407,0
+KRO.US,D,20060724,000000,7.66009,7.73831,7.65444,7.73831,6767.9328664063,0
+KRO.US,D,20060725,000000,7.73831,7.80436,7.68871,7.78618,24219.986331301,0
+KRO.US,D,20060726,000000,7.74712,7.92259,7.71399,7.91455,29558.912844683,0
+KRO.US,D,20060727,000000,7.91455,7.91455,7.74971,7.75535,22084.833564062,0
+KRO.US,D,20060728,000000,7.78034,7.80436,7.75535,7.7609,15312.722316507,0
+KRO.US,D,20060731,000000,7.75535,7.84466,7.75535,7.84466,6767.9328664063,0
+KRO.US,D,20060801,000000,7.78034,7.82016,7.78034,7.78034,5696.1781016381,0
+KRO.US,D,20060802,000000,7.78034,7.84858,7.78034,7.83729,9968.5728266885,0
+KRO.US,D,20060803,000000,7.86334,8.03574,7.85606,8.03153,14249.324314037,0
+KRO.US,D,20060804,000000,8.06092,8.12257,7.97486,7.99314,13535.865732813,0
+KRO.US,D,20060807,000000,7.96643,7.97974,7.93091,7.93091,21368.241196976,0
+KRO.US,D,20060808,000000,7.91608,7.9379,7.83394,7.83394,6413.8150640121,0
+KRO.US,D,20060809,000000,7.84858,7.89473,7.78034,7.79173,28494.470246926,0
+KRO.US,D,20060810,000000,7.78034,8.14631,7.78034,8.13023,56276.526507913,0
+KRO.US,D,20060811,000000,8.10486,8.10486,8.01391,8.01995,6413.8150640121,0
+KRO.US,D,20060814,000000,7.99314,8.34294,7.99314,8.18892,54141.373740676,0
+KRO.US,D,20060815,000000,8.21734,8.34658,8.12257,8.34658,52360.338775831,0
+KRO.US,D,20060816,000000,8.31997,8.33595,8.27422,8.27593,11400.712965574,0
+KRO.US,D,20060817,000000,8.23554,8.39818,8.21916,8.33777,14961.738299975,0
+KRO.US,D,20060818,000000,8.34036,8.5837,8.31997,8.41752,40954.402833821,0
+KRO.US,D,20060821,000000,8.36572,8.36572,8.28369,8.28369,5345.1940851059,0
+KRO.US,D,20060822,000000,8.31394,8.31394,8.26483,8.26483,1070.7101694809,0
+KRO.US,D,20060823,000000,8.26483,8.30351,8.16498,8.16498,6413.8150640121,0
+KRO.US,D,20060824,000000,8.19159,8.19159,8.13272,8.14631,3920.3661132309,0
+KRO.US,D,20060825,000000,8.10744,8.14382,8.10744,8.10744,3920.3661132309,0
+KRO.US,D,20060828,000000,8.12018,8.13626,8.12018,8.13626,1421.6941860131,0
+KRO.US,D,20060829,000000,8.19159,8.42356,8.19159,8.39818,47727.558676663,0
+KRO.US,D,20060830,000000,8.42537,8.44174,8.3842,8.40872,22084.833564062,0
+KRO.US,D,20060831,000000,8.41474,8.42968,8.36841,8.36841,24934.489507813,0
+KRO.US,D,20060901,000000,8.34294,8.37176,8.3281,8.34658,6413.8150640121,0
+KRO.US,D,20060905,000000,8.35778,8.48626,8.35778,8.43638,15312.722316507,0
+KRO.US,D,20060906,000000,8.34036,8.55307,8.32543,8.42356,54491.31316192,0
+KRO.US,D,20060907,000000,8.42537,8.44174,8.24587,8.24587,18521.719039088,0
+KRO.US,D,20060908,000000,8.21916,8.25353,8.21916,8.25353,7838.6430358871,0
+KRO.US,D,20060911,000000,8.24424,8.41139,8.20796,8.30877,25643.769707888,0
+KRO.US,D,20060912,000000,8.33595,8.36142,8.3105,8.35271,14600.30833057,0
+KRO.US,D,20060913,000000,8.3281,8.35778,8.25114,8.34294,15312.722316507,0
+KRO.US,D,20060914,000000,8.31652,8.3842,8.30024,8.3842,11754.830767968,0
+KRO.US,D,20060915,000000,8.3955,8.39818,8.3552,8.3552,64468.242750908,0
+KRO.US,D,20060918,000000,8.33069,8.41752,8.31394,8.36142,10323.73522437,0
+KRO.US,D,20060919,000000,8.33595,8.48176,8.20022,8.25889,19233.088429738,0
+KRO.US,D,20060920,000000,8.28636,8.45523,8.24922,8.30618,29202.705851714,0
+KRO.US,D,20060921,000000,8.27593,8.31652,8.2139,8.2139,8907.2640147934,0
+KRO.US,D,20060922,000000,8.18729,8.31394,8.18729,8.20796,15672.063095337,0
+KRO.US,D,20060925,000000,8.23554,8.26225,8.19418,8.20451,9258.2480313256,0
+KRO.US,D,20060926,000000,8.16076,8.28636,8.09807,8.10055,37756.8966594,0
+KRO.US,D,20060927,000000,8.10486,8.13023,8.06581,8.12516,8550.0124265373,0
+KRO.US,D,20060928,000000,8.10486,8.11673,8.05595,8.08017,3210.041317868,0
+KRO.US,D,20060929,000000,8.09471,8.12516,7.92259,7.92593,22084.833564062,0
+KRO.US,D,20061002,000000,7.85606,7.85606,7.76349,7.76655,16383.432485988,0
+KRO.US,D,20061003,000000,7.76655,7.83394,7.74971,7.799,15312.722316507,0
+KRO.US,D,20061004,000000,7.84858,7.8595,7.79661,7.8595,9968.5728266885,0
+KRO.US,D,20061005,000000,7.84858,7.91455,7.84208,7.91034,14600.30833057,0
+KRO.US,D,20061006,000000,7.87578,7.88487,7.8595,7.88487,4272.3947250504,0
+KRO.US,D,20061009,000000,7.85376,7.85376,7.82016,7.83729,8907.2640147934,0
+KRO.US,D,20061010,000000,7.80772,8.24587,7.79173,8.14631,93315.78620494,0
+KRO.US,D,20061011,000000,8.15321,8.15321,7.91034,7.91034,19593.473803856,0
+KRO.US,D,20061012,000000,7.91187,8.01995,7.90306,8.01391,20653.738020464,0
+KRO.US,D,20061013,000000,8.02732,8.10055,8.02732,8.10055,7481.3914476311,0
+KRO.US,D,20061016,000000,8.11089,8.18087,8.09471,8.15551,19233.088429738,0
+KRO.US,D,20061017,000000,8.16498,8.17006,8.12257,8.14124,10323.73522437,0
+KRO.US,D,20061018,000000,8.12257,8.1488,8.12257,8.12257,11754.830767968,0
+KRO.US,D,20061019,000000,8.11089,8.25889,8.08706,8.13272,63398.577176714,0
+KRO.US,D,20061020,000000,8.13272,8.14382,8.05738,8.08017,17452.053464895,0
+KRO.US,D,20061023,000000,8.09471,8.31652,8.09471,8.20022,28139.307849244,0
+KRO.US,D,20061024,000000,8.21916,8.23554,8.19159,8.19159,3210.041317868,0
+KRO.US,D,20061025,000000,8.17944,8.3105,8.12257,8.14631,18521.719039088,0
+KRO.US,D,20061026,000000,8.16498,8.24587,8.12257,8.24147,11754.830767968,0
+KRO.US,D,20061027,000000,8.23199,8.45523,8.17944,8.32543,44523.784930519,0
+KRO.US,D,20061030,000000,8.30351,8.30351,8.23554,8.27593,19233.088429738,0
+KRO.US,D,20061031,000000,8.28636,8.31394,8.12774,8.2114,32767.909567263,0
+KRO.US,D,20061101,000000,8.19418,8.68183,7.98309,8.64813,80850.630641608,0
+KRO.US,D,20061102,000000,8.58093,8.81079,8.36841,8.81079,99727.512078377,0
+KRO.US,D,20061103,000000,8.81079,10.4356,8.81079,9.95414,199453.97956147,0
+KRO.US,D,20061106,000000,9.84014,10.159,9.63722,10.0776,87969.547524546,0
+KRO.US,D,20061107,000000,10.0126,10.3695,9.732,9.84778,83699.241990071,0
+KRO.US,D,20061108,000000,9.77791,10.3006,9.77791,10.1877,62683.029404915,0
+KRO.US,D,20061109,000000,10.2566,10.3925,9.94071,9.94071,63754.784169682,0
+KRO.US,D,20061110,000000,10.0518,10.3006,9.91297,10.2068,39182.769226563,0
+KRO.US,D,20061113,000000,10.16,10.3447,10.16,10.3236,36685.141894632,0
+KRO.US,D,20061114,000000,10.3236,10.9832,10.3236,10.9726,105425.77937059,0
+KRO.US,D,20061115,000000,10.9726,10.9726,10.7669,10.8492,78355.092500252,0
+KRO.US,D,20061116,000000,10.7908,10.7937,10.6835,10.6864,17452.053464895,0
+KRO.US,D,20061117,000000,10.6835,10.6835,10.3417,10.4222,37756.8966594,0
+KRO.US,D,20061120,000000,10.3648,10.6357,10.3073,10.4768,26713.435282081,0
+KRO.US,D,20061121,000000,10.4644,10.472,9.98855,10.0259,53422.692183014,0
+KRO.US,D,20061122,000000,10.0938,10.3073,9.94355,9.97708,59126.182451663,0
+KRO.US,D,20061124,000000,9.77791,9.86415,9.77791,9.86415,7117.8722876512,0
+KRO.US,D,20061127,000000,9.80189,9.80189,9.12123,9.17484,36326.845711089,0
+KRO.US,D,20061128,000000,9.17484,9.55106,9.11358,9.55106,23506.527750075,0
+KRO.US,D,20061129,000000,9.55106,9.96551,9.44385,9.87552,41314.788207939,0
+KRO.US,D,20061130,000000,9.94355,10.3342,9.81053,10.1322,48082.721074345,0
+KRO.US,D,20061201,000000,10.2019,10.5343,10.2019,10.4308,37039.259697027,0
+KRO.US,D,20061204,000000,10.4988,11.303,10.3954,11.1575,53068.57438062,0
+KRO.US,D,20061205,000000,11.2244,11.7174,10.9851,10.9851,101503.32406678,0
+KRO.US,D,20061206,000000,10.9545,11.2063,10.5266,10.5859,59478.211063483,0
+KRO.US,D,20061207,000000,10.6319,10.6319,10.3342,10.4356,23864.823933619,0
+KRO.US,D,20061208,000000,10.4011,10.4011,10.0719,10.1129,20653.738020464,0
+KRO.US,D,20061211,000000,10.0518,10.0536,9.68511,9.78749,22796.202954712,0
+KRO.US,D,20061212,000000,9.80759,10.0842,9.49937,9.60181,54141.373740676,0
+KRO.US,D,20061213,000000,9.54533,9.71575,9.41226,9.4965,29921.387409375,0
+KRO.US,D,20061214,000000,9.55873,9.82671,9.55873,9.7464,26360.362074974,0
+KRO.US,D,20061215,000000,9.74824,10.135,9.74824,9.77791,79424.758074445,0
+KRO.US,D,20061218,000000,9.77985,9.90522,9.04475,9.06275,64468.242750908,0
+KRO.US,D,20061219,000000,9.05326,9.08543,8.86784,8.93131,58413.768465726,0
+KRO.US,D,20061220,000000,8.91072,9.04475,8.88,9.0032,32409.61338372,0
+KRO.US,D,20061221,000000,8.97514,8.97514,8.70375,8.74262,32049.228009602,0
+KRO.US,D,20061222,000000,8.73841,9.03345,8.67455,8.81079,25643.769707888,0
+KRO.US,D,20061226,000000,8.7924,8.87904,8.78781,8.7924,11400.712965574,0
+KRO.US,D,20061227,000000,8.8485,9.01833,8.60792,8.90325,28139.307849244,0
+KRO.US,D,20061228,000000,8.8865,8.89397,8.8375,8.85128,8550.0124265373,0
+KRO.US,D,20061229,000000,8.85309,9.07873,8.85309,8.96672,35265.536899194,0
+KRO.US,D,20070103,000000,8.98902,9.37971,8.98902,9.21793,44877.902732913,0
+KRO.US,D,20070104,000000,9.19687,9.29451,9.15571,9.26483,57342.013700957,0
+KRO.US,D,20070105,000000,9.19687,9.19687,8.95734,9.11358,96870.543967616,0
+KRO.US,D,20070108,000000,9.04475,9.29451,9.0032,9.21505,53068.57438062,0
+KRO.US,D,20070109,000000,9.23516,9.88042,9.17006,9.84406,70163.376257258,0
+KRO.US,D,20070110,000000,9.77791,9.77791,9.36056,9.47257,74800.334737576,0
+KRO.US,D,20070111,000000,9.4764,9.71189,9.45342,9.67554,61262.379814189,0
+KRO.US,D,20070112,000000,9.76168,10.0518,9.68511,10.0479,52712.367387651,0
+KRO.US,D,20070116,000000,10.0518,10.4797,10.0048,10.2068,58771.020053982,0
+KRO.US,D,20070117,000000,10.1896,10.3332,10.1197,10.1838,20653.738020464,0
+KRO.US,D,20070118,000000,10.1531,10.1819,9.36343,9.36343,66253.4560969,0
+KRO.US,D,20070119,000000,9.29642,9.72436,9.15571,9.44385,52360.338775831,0
+KRO.US,D,20070122,000000,9.23803,9.68511,9.19687,9.52714,41314.788207939,0
+KRO.US,D,20070123,000000,9.48692,9.80189,9.4314,9.48692,19593.473803856,0
+KRO.US,D,20070124,000000,9.52714,9.84504,9.29642,9.39598,44877.902732913,0
+KRO.US,D,20070125,000000,9.36056,9.60181,9.32227,9.34812,32409.61338372,0
+KRO.US,D,20070126,000000,9.38737,9.72146,9.30886,9.64679,33119.938179083,0
+KRO.US,D,20070129,000000,9.61808,10.381,9.61808,10.1868,34549.989127394,0
+KRO.US,D,20070130,000000,10.1235,10.2413,9.99717,10.0757,28847.543454033,0
+KRO.US,D,20070131,000000,10.0096,10.1043,9.77791,9.79232,43452.030165751,0
+KRO.US,D,20070201,000000,9.77791,9.77791,9.28207,9.49937,150305.77129408,0
+KRO.US,D,20070202,000000,9.53575,9.7406,9.36056,9.4764,65181.701332132,0
+KRO.US,D,20070205,000000,9.44385,9.71575,9.34812,9.53575,54141.373740676,0
+KRO.US,D,20070206,000000,9.55489,9.77791,9.35195,9.55489,144250.25241361,0
+KRO.US,D,20070207,000000,9.58265,9.69275,9.4314,9.60468,77644.767704889,0
+KRO.US,D,20070208,000000,9.60468,9.65829,9.50129,9.58265,40954.402833821,0
+KRO.US,D,20070209,000000,9.5099,9.62095,9.34812,9.4965,71591.338014995,0
+KRO.US,D,20070212,000000,9.55489,9.61041,9.36343,9.52234,43443.673403453,0
+KRO.US,D,20070213,000000,9.52234,9.61234,9.30886,9.59415,17807.215862576,0
+KRO.US,D,20070214,000000,9.58265,9.61234,9.40365,9.40843,27419.581696296,0
+KRO.US,D,20070215,000000,9.41513,9.63626,9.38546,9.44385,52712.367387651,0
+KRO.US,D,20070216,000000,9.46779,9.50895,9.42182,9.44194,18521.719039088,0
+KRO.US,D,20070220,000000,9.41226,9.60468,9.36343,9.45055,50575.125429839,0
+KRO.US,D,20070221,000000,9.39311,9.77791,9.38737,9.66402,98304.773297077,0
+KRO.US,D,20070222,000000,9.66791,9.68888,9.49937,9.62957,46661.026888332,0
+KRO.US,D,20070223,000000,9.56543,9.56543,9.40269,9.49459,46299.596918926,0
+KRO.US,D,20070226,000000,9.43811,9.70135,9.37206,9.59032,39893.094021926,0
+KRO.US,D,20070227,000000,9.48405,9.48405,9.36056,9.3845,34905.151525076,0
+KRO.US,D,20070228,000000,9.36056,9.63626,9.24952,9.39981,91534.751240096,0
+KRO.US,D,20070301,000000,9.32036,9.77791,9.22463,9.47257,34193.782134425,0
+KRO.US,D,20070302,000000,9.45533,9.58265,9.07117,9.07117,65895.159913357,0
+KRO.US,D,20070305,000000,9.04475,9.35769,8.76291,8.80714,88684.050701059,0
+KRO.US,D,20070306,000000,8.8688,9.21505,8.8688,9.06552,66605.48470872,0
+KRO.US,D,20070307,000000,8.97668,9.01833,8.89397,8.97227,41669.95060562,0
+KRO.US,D,20070308,000000,9.03058,9.04475,8.67188,8.76023,122524.75962838,0
+KRO.US,D,20070309,000000,8.82275,8.91072,8.71926,8.73841,32049.228009602,0
+KRO.US,D,20070312,000000,8.75286,9.17676,8.74013,9.1021,58052.33849632,0
+KRO.US,D,20070313,000000,9.06084,9.17962,8.59547,8.6017,51642.701813458,0
+KRO.US,D,20070314,000000,8.53938,8.63406,8.39982,8.44442,29921.387409375,0
+KRO.US,D,20070315,000000,8.46395,8.56398,8.39982,8.53938,68741.682071245,0
+KRO.US,D,20070316,000000,8.53938,8.60362,8.40249,8.54398,78004.10848372,0
+KRO.US,D,20070319,000000,8.57653,8.64306,8.54676,8.59547,104713.36538465,0
+KRO.US,D,20070320,000000,8.57653,8.73103,8.57653,8.70003,39893.094021926,0
+KRO.US,D,20070321,000000,8.68183,8.94624,8.61798,8.93131,62683.029404915,0
+KRO.US,D,20070322,000000,8.9424,9.0684,8.9424,9.01833,24934.489507813,0
+KRO.US,D,20070323,000000,8.99755,9.24952,8.99755,9.12507,24934.489507813,0
+KRO.US,D,20070326,000000,9.26196,9.47161,9.093,9.31365,44877.902732913,0
+KRO.US,D,20070327,000000,9.32036,9.40269,9.13464,9.16623,127150.22756054,0
+KRO.US,D,20070328,000000,9.13177,9.24185,9.12123,9.1825,103642.65521518,0
+KRO.US,D,20070329,000000,9.23803,9.29642,9.08726,9.1021,113976.83639242,0
+KRO.US,D,20070330,000000,9.12794,9.19208,8.81356,8.92288,174526.80222067,0
+KRO.US,D,20070402,000000,8.85673,8.93877,8.67734,8.80245,92601.283028428,0
+KRO.US,D,20070403,000000,8.8485,9.69942,8.8485,9.64201,133205.746441,0
+KRO.US,D,20070404,000000,9.65829,10.1169,9.4314,10.1016,110775.15183684,0
+KRO.US,D,20070405,000000,10.1016,10.2854,10.1016,10.1235,116466.10696205,0
+KRO.US,D,20070409,000000,10.0096,10.2537,9.92258,10.2029,81203.703848715,0
+KRO.US,D,20070410,000000,10.1868,10.1868,9.8172,9.84406,215484.33884035,0
+KRO.US,D,20070411,000000,9.8669,9.92826,9.23803,9.30217,244327.70391324,0
+KRO.US,D,20070412,000000,9.30408,9.30408,9.01833,9.09539,222966.77488327,0
+KRO.US,D,20070413,000000,9.09108,9.53575,9.09108,9.33471,139973.67930741,0
+KRO.US,D,20070416,000000,9.61234,9.75781,9.3845,9.7435,187699.1487935,0
+KRO.US,D,20070417,000000,9.732,9.92532,9.60754,9.91297,85127.203747807,0
+KRO.US,D,20070418,000000,9.87376,9.91865,9.48405,9.50129,92958.534616684,0
+KRO.US,D,20070419,000000,9.44194,9.44194,9.32036,9.34334,37039.259697027,0
+KRO.US,D,20070420,000000,9.45342,9.45342,9.10975,9.24857,80132.993679234,0
+KRO.US,D,20070423,000000,9.18825,9.19016,8.75286,8.83012,68384.430482989,0
+KRO.US,D,20070424,000000,8.83012,9.23516,8.83012,9.11358,45588.227528276,0
+KRO.US,D,20070425,000000,9.19687,9.50895,9.12507,9.32227,72655.780612752,0
+KRO.US,D,20070426,000000,9.28207,9.28494,8.85309,8.86047,32049.228009602,0
+KRO.US,D,20070427,000000,8.81079,8.81079,8.63588,8.68183,57342.013700957,0
+KRO.US,D,20070430,000000,8.68375,8.92288,8.64556,8.70825,86906.149522077,0
+KRO.US,D,20070501,000000,8.71553,8.87626,8.64556,8.73381,121455.09405419,0
+KRO.US,D,20070502,000000,8.76023,9.27536,8.71553,9.27536,176300.5250185,0
+KRO.US,D,20070503,000000,9.27536,9.45342,9.21793,9.23516,152799.22024486,0
+KRO.US,D,20070504,000000,9.23228,9.23228,8.96117,9.23037,159925.44929481,0
+KRO.US,D,20070507,000000,9.01833,9.16623,8.93131,8.94988,117178.52094799,0
+KRO.US,D,20070508,000000,8.94988,8.98902,8.69733,8.98052,68384.430482989,0
+KRO.US,D,20070509,000000,8.9424,9.17006,8.81356,9.06084,82632.710201739,0
+KRO.US,D,20070510,000000,9.05796,9.05796,8.70194,8.75286,85485.499931351,0
+KRO.US,D,20070511,000000,8.82457,8.83012,8.74549,8.78407,37392.332904134,0
+KRO.US,D,20070514,000000,8.91072,8.93131,8.64306,8.71553,90467.174856477,0
+KRO.US,D,20070515,000000,8.64556,8.88,8.46663,8.51363,92958.534616684,0
+KRO.US,D,20070516,000000,8.55758,8.81079,8.45677,8.80714,49148.208267389,0
+KRO.US,D,20070517,000000,8.77403,8.77403,8.32543,8.3281,190197.82072071,0
+KRO.US,D,20070518,000000,8.3281,8.66278,8.3105,8.3105,156000.90480043,0
+KRO.US,D,20070521,000000,8.37808,8.43332,8.13626,8.43332,174168.50603713,0
+KRO.US,D,20070522,000000,8.36841,8.94624,8.25889,8.79786,214057.42167789,0
+KRO.US,D,20070523,000000,8.72826,8.73381,8.34658,8.42795,132854.76242447,0
+KRO.US,D,20070524,000000,8.42795,8.47372,8.26483,8.35778,68741.682071245,0
+KRO.US,D,20070525,000000,8.41139,8.52799,8.3754,8.42173,16737.550288382,0
+KRO.US,D,20070529,000000,8.47659,8.48176,8.36142,8.41139,45232.020535307,0
+KRO.US,D,20070530,000000,8.34294,8.46854,8.3105,8.36841,91890.958233065,0
+KRO.US,D,20070531,000000,8.36841,8.73103,8.33595,8.62152,64819.22676744,0
+KRO.US,D,20070601,000000,8.66728,8.67455,8.3552,8.46854,94386.496374421,0
+KRO.US,D,20070604,000000,8.42795,8.46663,8.27422,8.36142,85485.499931351,0
+KRO.US,D,20070605,000000,8.31652,8.74262,8.3105,8.44442,172743.67806525,0
+KRO.US,D,20070606,000000,8.36841,8.52799,8.25353,8.25516,100794.04386671,0
+KRO.US,D,20070607,000000,8.19159,8.31652,7.67053,7.68871,217975.69860056,0
+KRO.US,D,20070608,000000,7.69944,8.1598,7.69944,7.90612,111123.00206752,0
+KRO.US,D,20070611,000000,7.89894,8.08017,7.78034,7.94135,111479.20906048,0
+KRO.US,D,20070612,000000,7.8866,7.92756,7.59021,7.67589,127150.22756054,0
+KRO.US,D,20070613,000000,7.57211,7.93091,7.57211,7.81346,100794.04386671,0
+KRO.US,D,20070614,000000,7.87004,7.94135,7.61118,7.91847,134280.63499163,0
+KRO.US,D,20070615,000000,8.05738,8.05738,7.64478,7.82744,215133.35482382,0
+KRO.US,D,20070618,000000,7.76655,7.87922,7.74971,7.84208,64819.22676744,0
+KRO.US,D,20070619,000000,7.82016,7.91455,7.752,7.88487,51642.701813458,0
+KRO.US,D,20070620,000000,7.91847,7.91847,7.58485,7.64795,192327.75051152,0
+KRO.US,D,20070621,000000,7.62821,7.81001,7.62821,7.66316,58052.33849632,0
+KRO.US,D,20070622,000000,7.70921,7.76827,7.26023,7.26023,157426.77736759,0
+KRO.US,D,20070625,000000,7.26262,7.49783,7.08935,7.1465,264282.60768649,0
+KRO.US,D,20070626,000000,7.07614,7.1196,6.88419,6.95973,91890.958233065,0
+KRO.US,D,20070627,000000,6.92029,7.151,6.81134,7.05814,121455.09405419,0
+KRO.US,D,20070628,000000,7.05814,7.17866,7.00453,7.01047,29558.912844683,0
+KRO.US,D,20070629,000000,7.04426,7.39023,6.91024,6.95178,74082.697775202,0
+KRO.US,D,20070702,000000,7.06953,7.49439,7.05814,7.42116,127150.22756054,0
+KRO.US,D,20070703,000000,7.50434,7.50434,7.27804,7.31872,34193.782134425,0
+KRO.US,D,20070705,000000,7.29641,7.34629,7.16154,7.26875,41314.788207939,0
+KRO.US,D,20070706,000000,7.23448,7.3842,7.0142,7.26511,307731.50406638,0
+KRO.US,D,20070709,000000,7.26511,7.64257,7.26511,7.45686,103642.65521518,0
+KRO.US,D,20070710,000000,7.37271,7.66316,7.34945,7.34945,176665.08877377,0
+KRO.US,D,20070711,000000,7.44565,7.67369,7.06149,7.21236,80492.334458065,0
+KRO.US,D,20070712,000000,7.26875,7.32189,7.06953,7.21618,211212.98871059,0
+KRO.US,D,20070713,000000,7.17225,7.47935,7.17225,7.34007,209069.47918105,0
+KRO.US,D,20070716,000000,7.33001,7.70432,7.33001,7.58227,89758.939251689,0
+KRO.US,D,20070717,000000,7.68566,7.70279,7.45686,7.56609,273896.0181155,0
+KRO.US,D,20070718,000000,7.56609,7.58485,7.3149,7.45112,100794.04386671,0
+KRO.US,D,20070719,000000,7.52235,7.78034,7.50434,7.66316,364008.03057429,0
+KRO.US,D,20070720,000000,7.64795,7.68317,7.35252,7.3842,107923.40670252,0
+KRO.US,D,20070723,000000,7.44269,7.61769,7.22979,7.43962,220822.22075844,0
+KRO.US,D,20070724,000000,7.31728,7.38085,6.95973,7.02751,250744.6527631,0
+KRO.US,D,20070725,000000,7.10552,7.11673,6.76663,7.01927,310225.99761245,0
+KRO.US,D,20070726,000000,6.86209,6.94853,6.51879,6.68431,84056.493578327,0
+KRO.US,D,20070727,000000,6.77516,6.80349,6.47485,6.50855,82275.458613483,0
+KRO.US,D,20070730,000000,6.42632,6.49975,6.171,6.37012,81565.13381812,0
+KRO.US,D,20070731,000000,6.42028,6.57787,6.40324,6.44106,42383.409186844,0
+KRO.US,D,20070801,000000,6.4356,6.55641,6.06177,6.26368,127150.22756054,0
+KRO.US,D,20070802,000000,6.26368,6.67704,6.13252,6.31125,149232.97193402,0
+KRO.US,D,20070803,000000,6.40104,6.67704,6.07268,6.15377,203374.3456747,0
+KRO.US,D,20070806,000000,6.06771,6.23322,5.8482,6.16526,141756.80346283,0
+KRO.US,D,20070807,000000,6.13415,6.65415,6.08427,6.44393,340497.32444307,0
+KRO.US,D,20070808,000000,6.52751,8.45523,6.52751,7.57518,369349.04627826,0
+KRO.US,D,20070809,000000,7.52723,8.3842,7.44825,7.97802,200165.34895212,0
+KRO.US,D,20070810,000000,8.00568,8.25353,7.71179,7.81662,313777.62158926,0
+KRO.US,D,20070813,000000,7.79498,7.79498,6.27813,6.27813,316633.54510474,0
+KRO.US,D,20070814,000000,6.29287,6.4917,5.85663,5.97734,182364.40066127,0
+KRO.US,D,20070815,000000,6.01659,6.01659,5.51966,5.61816,129998.838909,0
+KRO.US,D,20070816,000000,5.51966,6.05919,5.23907,5.78089,236137.03226552,0
+KRO.US,D,20070817,000000,6.26368,6.26368,5.55353,5.91607,235783.95905842,0
+KRO.US,D,20070820,000000,5.91836,6.09768,5.79239,6.08427,70878.924029057,0
+KRO.US,D,20070821,000000,6.01659,6.31403,6.01659,6.15981,55915.096538508,0
+KRO.US,D,20070822,000000,6.40104,6.40104,6.05919,6.34628,60906.17282122,0
+KRO.US,D,20070823,000000,6.38132,6.38132,5.55353,5.78396,162767.79307154,0
+KRO.US,D,20070824,000000,5.74165,6.01372,5.66296,5.99141,84770.996754839,0
+KRO.US,D,20070827,000000,5.90717,6.05919,5.78617,5.94652,117539.95091739,0
+KRO.US,D,20070828,000000,5.90717,5.94383,5.38505,5.4243,167393.2610037,0
+KRO.US,D,20070829,000000,5.48893,5.49476,5.301,5.44125,49510.682832082,0
+KRO.US,D,20070830,000000,5.38505,5.77229,5.38505,5.59854,110775.15183684,0
+KRO.US,D,20070831,000000,5.69944,5.69944,5.33441,5.64046,59126.182451663,0
+KRO.US,D,20070904,000000,5.62917,5.89875,5.55353,5.81727,130715.43127608,0
+KRO.US,D,20070905,000000,5.74998,5.74998,5.29536,5.4354,248960.4840124,0
+KRO.US,D,20070906,000000,5.44422,5.59279,5.25917,5.4243,157426.77736759,0
+KRO.US,D,20070907,000000,5.36821,5.4243,5.28138,5.31201,90467.174856477,0
+KRO.US,D,20070910,000000,5.33441,5.35413,4.88821,5.0678,221898.15390436,0
+KRO.US,D,20070911,000000,5.08494,5.3234,5.00347,5.09604,100439.92606431,0
+KRO.US,D,20070912,000000,5.09279,5.23054,4.93033,5.05382,56633.77809617,0
+KRO.US,D,20070913,000000,5.09279,5.31201,4.97772,5.29239,234359.13108655,0
+KRO.US,D,20070914,000000,5.22212,5.26979,4.96671,5.11835,163480.20705749,0
+KRO.US,D,20070917,000000,5.15195,5.25027,4.92736,5.16046,183072.63626605,0
+KRO.US,D,20070918,000000,5.19981,5.51706,5.09279,5.41329,70163.376257258,0
+KRO.US,D,20070919,000000,5.48633,5.91607,5.48633,5.73322,163127.13385038,0
+KRO.US,D,20070920,000000,5.78089,5.92143,5.46652,5.82857,272118.11693652,0
+KRO.US,D,20070921,000000,5.88477,5.94096,5.47188,5.57891,268908.07561865,0
+KRO.US,D,20070924,000000,5.58159,5.6711,5.35413,5.35413,182364.40066127,0
+KRO.US,D,20070925,000000,5.35413,5.50864,5.21092,5.35126,219405.74954887,0
+KRO.US,D,20070926,000000,5.43838,5.55086,5.23054,5.36274,235424.61827959,0
+KRO.US,D,20070927,000000,5.37663,5.57594,5.19417,5.33738,167756.78016369,0
+KRO.US,D,20070928,000000,5.36514,5.42994,5.19981,5.19981,160986.7581067,0
+KRO.US,D,20071001,000000,5.25917,5.8819,5.25917,5.87625,274965.68368969,0
+KRO.US,D,20071002,000000,5.92421,6.03075,5.7248,5.91263,160986.7581067,0
+KRO.US,D,20071003,000000,5.86515,6.00012,5.72768,6.00012,89396.464686996,0
+KRO.US,D,20071004,000000,6.01113,6.12113,5.45216,5.64342,150305.77129408,0
+KRO.US,D,20071005,000000,5.74443,6.11548,5.71637,5.96921,56987.895898563,0
+KRO.US,D,20071008,000000,5.89051,5.92143,5.63778,5.70249,109347.19007911,0
+KRO.US,D,20071009,000000,5.7134,5.86237,5.63778,5.76128,134990.959787,0
+KRO.US,D,20071010,000000,5.75286,5.78617,5.57594,5.69388,66605.48470872,0
+KRO.US,D,20071011,000000,5.73591,5.80626,5.37376,5.4581,91890.958233065,0
+KRO.US,D,20071012,000000,5.47188,5.56503,5.25323,5.5228,149594.40190342,0
+KRO.US,D,20071015,000000,5.46652,5.53381,5.03955,5.13261,231508.4305475,0
+KRO.US,D,20071016,000000,5.13788,5.22777,5.06216,5.06216,91534.751240096,0
+KRO.US,D,20071017,000000,5.14936,5.14936,4.93608,5.0678,96524.78292752,0
+KRO.US,D,20071018,000000,5.05095,5.05927,4.82072,4.98069,120382.29469413,0
+KRO.US,D,20071019,000000,4.97264,4.97264,4.75889,4.8009,137125.06795895,0
+KRO.US,D,20071022,000000,4.72796,4.88821,4.65252,4.77314,74800.334737576,0
+KRO.US,D,20071023,000000,4.82072,4.86849,4.71666,4.84034,170959.50931454,0
+KRO.US,D,20071024,000000,4.81239,4.81239,4.48671,4.56789,149948.51970582,0
+KRO.US,D,20071025,000000,4.59901,4.59901,4.29295,4.29583,126800.28813928,0
+KRO.US,D,20071026,000000,4.27591,4.28156,4.00662,4.26778,192685.00209978,0
+KRO.US,D,20071029,000000,4.35174,5.08494,4.35174,5.01438,367565.92212283,0
+KRO.US,D,20071030,000000,5.0564,5.23054,4.756,5.09604,110409.54348629,0
+KRO.US,D,20071031,000000,5.13788,5.23054,4.95839,5.17147,99368.171299547,0
+KRO.US,D,20071101,000000,5.17147,5.42152,4.91041,5.0678,142468.17285348,0
+KRO.US,D,20071102,000000,5.10437,5.10437,4.81814,4.96938,100439.92606431,0
+KRO.US,D,20071105,000000,4.68028,5.12936,4.68028,4.8995,87975.81509627,0
+KRO.US,D,20071106,000000,5.01745,5.01745,4.59604,4.78147,151729.55467066,0
+KRO.US,D,20071107,000000,4.6664,4.73361,4.20306,4.68028,278886.04980293,0
+KRO.US,D,20071108,000000,4.68028,4.84034,4.57086,4.70287,149232.97193402,0
+KRO.US,D,20071109,000000,4.64935,4.89376,4.55946,4.7224,85839.617733745,0
+KRO.US,D,20071112,000000,4.71121,4.88515,4.40783,4.745,67673.061092338,0
+KRO.US,D,20071113,000000,4.82905,4.97772,4.75026,4.93866,185919.15842394,0
+KRO.US,D,20071114,000000,4.95273,5.04291,4.70843,4.73361,89758.939251689,0
+KRO.US,D,20071115,000000,4.71972,4.78147,4.59019,4.73628,55209.994719582,0
+KRO.US,D,20071116,000000,4.745,4.91041,4.63251,4.63251,76937.576695388,0
+KRO.US,D,20071119,000000,4.51744,4.56789,4.24518,4.32656,82070.717937173,0
+KRO.US,D,20071120,000000,4.27304,4.3771,4.13548,4.3771,156554.5403027,0
+KRO.US,D,20071121,000000,4.33499,4.6103,4.30693,4.41387,81203.703848715,0
+KRO.US,D,20071123,000000,4.46135,4.51467,4.46135,4.50893,10679.942217338,0
+KRO.US,D,20071126,000000,4.50893,4.6664,4.48385,4.51467,58052.33849632,0
+KRO.US,D,20071127,000000,4.45302,4.52309,4.27036,4.42181,133712.37515534,0
+KRO.US,D,20071128,000000,4.48107,4.6103,4.3883,4.58234,69093.710683064,0
+KRO.US,D,20071129,000000,4.51467,4.79525,4.51467,4.61854,32049.228009602,0
+KRO.US,D,20071130,000000,4.78702,4.78702,4.55946,4.57661,29558.912844683,0
+KRO.US,D,20071203,000000,4.50615,4.60437,4.45875,4.54271,48082.721074345,0
+KRO.US,D,20071204,000000,4.44985,4.48671,4.26778,4.36332,70163.376257258,0
+KRO.US,D,20071205,000000,4.26778,4.47542,4.26778,4.45302,69447.828485459,0
+KRO.US,D,20071206,000000,4.43894,4.5879,4.43894,4.52309,60548.921232963,0
+KRO.US,D,20071207,000000,4.53994,4.74204,4.38552,4.67186,84770.996754839,0
+KRO.US,D,20071210,000000,4.62687,5.12083,4.62687,5.09,122880.96662134,0
+KRO.US,D,20071211,000000,5.14936,5.18832,4.41635,4.46135,148519.5133528,0
+KRO.US,D,20071212,000000,4.55134,4.68028,4.26778,4.42468,129645.76570189,0
+KRO.US,D,20071213,000000,4.42468,4.68028,4.20306,4.68028,60196.892621145,0
+KRO.US,D,20071214,000000,4.59019,4.65501,4.31814,4.37978,135702.32917764,0
+KRO.US,D,20071217,000000,4.37978,4.4669,4.27036,4.39405,178803.37532687,0
+KRO.US,D,20071218,000000,4.51467,4.63826,4.40783,4.6103,66253.4560969,0
+KRO.US,D,20071219,000000,4.65788,4.68593,4.43607,4.49476,35972.727908695,0
+KRO.US,D,20071220,000000,4.54271,4.57364,4.36571,4.4894,61624.854378881,0
+KRO.US,D,20071221,000000,4.59355,5.00587,4.55946,4.97504,278522.53064295,0
+KRO.US,D,20071224,000000,5.06513,5.43301,5.02596,5.41847,95810.279751008,0
+KRO.US,D,20071226,000000,5.33996,5.42994,5.31488,5.32905,53774.720794834,0
+KRO.US,D,20071227,000000,5.40497,5.48633,5.21379,5.21379,118245.05273632,0
+KRO.US,D,20071228,000000,5.23054,5.28138,4.96671,5.01438,86191.646345565,0
+KRO.US,D,20071231,000000,5.0117,5.0117,4.745,4.80407,54853.787726613,0
+KRO.US,D,20080102,000000,4.80932,4.86016,4.61299,4.72796,74436.815577596,0
+KRO.US,D,20080103,000000,4.78702,5.00347,4.756,4.84302,84415.834357157,0
+KRO.US,D,20080104,000000,4.73628,4.73925,4.33776,4.4107,120032.35527288,0
+KRO.US,D,20080107,000000,4.50615,4.50615,4.20871,4.41635,53068.57438062,0
+KRO.US,D,20080108,000000,4.51171,4.51171,4.2424,4.37155,139262.30991676,0
+KRO.US,D,20080109,000000,4.37978,4.52586,4.21149,4.33499,96524.78292752,0
+KRO.US,D,20080110,000000,4.32656,4.63826,4.32656,4.52586,76400.654717717,0
+KRO.US,D,20080111,000000,4.58494,4.65788,4.49476,4.52586,70163.376257258,0
+KRO.US,D,20080114,000000,4.55946,4.6664,4.43894,4.61299,105071.6615682,0
+KRO.US,D,20080115,000000,4.61566,4.69436,4.56789,4.69436,143545.15059469,0
+KRO.US,D,20080116,000000,4.70287,5.15463,4.7,5.01438,224739.45308581,0
+KRO.US,D,20080117,000000,5.03955,5.03955,4.68593,4.71972,149594.40190342,0
+KRO.US,D,20080118,000000,4.68335,4.68335,4.30961,4.59901,137835.39275431,0
+KRO.US,D,20080122,000000,4.47542,5.05927,4.27591,4.7224,96524.78292752,0
+KRO.US,D,20080123,000000,4.62141,5.22527,4.62141,5.04291,106498.57873064,0
+KRO.US,D,20080124,000000,5.04291,5.21092,4.96096,5.12936,69447.828485459,0
+KRO.US,D,20080125,000000,5.19129,5.301,4.71121,4.97264,89041.302289315,0
+KRO.US,D,20080128,000000,4.97264,5.45216,4.97264,5.45216,138199.95650958,0
+KRO.US,D,20080129,000000,5.45216,5.50587,5.23341,5.33996,95387.218659652,0
+KRO.US,D,20080130,000000,5.38228,5.69388,5.21628,5.21628,83343.034997102,0
+KRO.US,D,20080131,000000,5.20824,5.50587,5.20824,5.357,42035.558956174,0
+KRO.US,D,20080201,000000,5.46077,5.6711,5.37376,5.65463,48796.179655569,0
+KRO.US,D,20080204,000000,5.57594,5.85384,5.42152,5.85384,135702.32917764,0
+KRO.US,D,20080205,000000,5.7248,6.00893,5.66037,5.6711,73479.96629443,0
+KRO.US,D,20080206,000000,5.73055,5.97486,5.50299,5.50299,56987.895898563,0
+KRO.US,D,20080207,000000,5.4918,5.80359,5.48893,5.64908,43452.030165751,0
+KRO.US,D,20080208,000000,5.63778,5.7134,5.39894,5.48355,33834.441355595,0
+KRO.US,D,20080211,000000,5.54502,5.58484,5.37376,5.53381,55416.824586467,0
+KRO.US,D,20080212,000000,5.55086,5.63778,5.46374,5.46374,41669.95060562,0
+KRO.US,D,20080213,000000,5.57594,5.77229,5.50587,5.71926,47727.558676663,0
+KRO.US,D,20080214,000000,5.65722,6.00309,5.29239,5.64908,72655.780612752,0
+KRO.US,D,20080215,000000,5.66573,6.00012,5.66573,5.7585,86191.646345565,0
+KRO.US,D,20080219,000000,5.92143,6.23639,5.91263,6.0253,140687.13788864,0
+KRO.US,D,20080220,000000,5.99428,6.21044,5.99428,6.21044,49148.208267389,0
+KRO.US,D,20080221,000000,6.24347,6.24347,5.86515,5.95494,75510.659532939,0
+KRO.US,D,20080222,000000,5.95236,6.02769,5.71926,5.80062,34193.782134425,0
+KRO.US,D,20080225,000000,5.78942,6.12113,5.67445,6.07843,38108.92527122,0
+KRO.US,D,20080226,000000,6.16851,6.1935,5.98874,6.05593,42035.558956174,0
+KRO.US,D,20080227,000000,6.05593,6.18574,5.94383,6.09768,41669.95060562,0
+KRO.US,D,20080228,000000,6.05919,6.05919,5.80626,6.01947,70878.924029057,0
+KRO.US,D,20080229,000000,6.0253,6.03918,5.07335,5.09279,122524.75962838,0
+KRO.US,D,20080303,000000,5.39894,5.39894,4.8346,4.86849,100794.04386671,0
+KRO.US,D,20080304,000000,4.90486,4.95005,4.68028,4.94411,52360.338775831,0
+KRO.US,D,20080305,000000,4.94172,5.35413,4.94172,5.14936,63041.325588458,0
+KRO.US,D,20080306,000000,5.14065,5.24452,4.88515,4.90486,39893.094021926,0
+KRO.US,D,20080307,000000,4.93866,5.15463,4.76185,4.98069,89396.464686996,0
+KRO.US,D,20080310,000000,5.16334,5.16334,4.91338,4.95273,39893.094021926,0
+KRO.US,D,20080311,000000,5.00347,5.27851,4.90486,5.23054,95095.776574497,0
+KRO.US,D,20080312,000000,5.17147,5.22527,5.05095,5.12668,33480.323553201,0
+KRO.US,D,20080313,000000,4.90793,5.4243,4.53726,5.19981,247218.09907319,0
+KRO.US,D,20080314,000000,5.2361,5.2361,4.91616,5.11548,77287.516116634,0
+KRO.US,D,20080317,000000,5.10685,5.4581,5.10685,5.36274,41314.788207939,0
+KRO.US,D,20080318,000000,5.4243,5.77822,4.56789,5.76989,63754.784169682,0
+KRO.US,D,20080319,000000,5.58159,6.04205,5.58159,5.78617,137479.18576134,0
+KRO.US,D,20080320,000000,5.61816,5.92143,5.35126,5.46652,203374.3456747,0
+KRO.US,D,20080324,000000,5.53381,6.33174,5.47753,6.26368,182718.51846366,0
+KRO.US,D,20080325,000000,6.12113,6.4356,6.12113,6.39674,97948.566304108,0
+KRO.US,D,20080326,000000,6.36152,6.77928,6.35269,6.76663,53068.57438062,0
+KRO.US,D,20080327,000000,6.81489,6.81489,6.38486,6.6127,73729.624568095,0
+KRO.US,D,20080328,000000,6.60161,6.74127,6.42957,6.57527,87262.356515046,0
+KRO.US,D,20080331,000000,6.50855,6.72423,6.50855,6.6486,69466.63120063,0
+KRO.US,D,20080401,000000,6.72423,7.02521,6.61576,7.0077,47376.574660131,0
+KRO.US,D,20080402,000000,6.94853,7.09806,6.56896,7.00233,71234.086426739,0
+KRO.US,D,20080403,000000,6.88419,7.11424,6.81489,7.10552,113263.37781119,0
+KRO.US,D,20080404,000000,7.03554,7.30896,7.03554,7.1756,79424.758074445,0
+KRO.US,D,20080407,000000,7.28167,7.47935,7.25659,7.29354,75510.659532939,0
+KRO.US,D,20080408,000000,7.32552,7.43484,7.29038,7.41588,39182.769226563,0
+KRO.US,D,20080409,000000,7.39023,7.41914,7.02234,7.02751,60906.17282122,0
+KRO.US,D,20080410,000000,7.04876,7.50205,6.80618,7.38784,61262.379814189,0
+KRO.US,D,20080411,000000,7.31183,7.41588,7.03842,7.08935,61262.379814189,0
+KRO.US,D,20080414,000000,7.0723,7.40967,6.88419,7.11424,77638.500133165,0
+KRO.US,D,20080415,000000,7.21839,7.63598,6.9987,7.63598,133205.746441,0
+KRO.US,D,20080416,000000,7.62009,8.12257,7.62009,8.12257,137099.99767205,0
+KRO.US,D,20080417,000000,7.9472,8.18729,7.76349,8.05595,50929.243232233,0
+KRO.US,D,20080418,000000,8.17944,8.20796,8.01554,8.12018,78355.092500252,0
+KRO.US,D,20080421,000000,8.1378,8.28971,8.1378,8.2114,97948.566304108,0
+KRO.US,D,20080422,000000,8.18892,8.27593,7.96643,7.96643,108986.80470499,0
+KRO.US,D,20080423,000000,7.95044,7.95044,7.61118,7.71994,43452.030165751,0
+KRO.US,D,20080424,000000,7.84858,8.30618,7.52235,8.22778,229018.11538258,0
+KRO.US,D,20080425,000000,8.31652,8.39818,8.02732,8.34036,102678.49376499,0
+KRO.US,D,20080428,000000,8.34658,8.67188,8.08208,8.65187,126155.77284703,0
+KRO.US,D,20080429,000000,8.6017,8.70003,8.26914,8.33595,233390.79125522,0
+KRO.US,D,20080430,000000,8.34294,8.5324,8.01066,8.05738,206333.68412361,0
+KRO.US,D,20080501,000000,7.98893,8.06581,7.56417,8.00808,207430.50917528,0
+KRO.US,D,20080502,000000,8.04158,8.3842,7.97122,8.03574,115680.571306,0
+KRO.US,D,20080505,000000,8.01391,8.42968,7.71639,8.09471,160090.4953502,0
+KRO.US,D,20080506,000000,7.84858,8.02905,7.60639,7.63827,190048.44359463,0
+KRO.US,D,20080507,000000,7.58485,7.70921,6.74921,6.74921,158968.60001164,0
+KRO.US,D,20080508,000000,6.68096,6.85644,6.6216,6.74673,183361.98916064,0
+KRO.US,D,20080509,000000,6.77928,6.77928,6.47753,6.6486,92637.843863483,0
+KRO.US,D,20080512,000000,6.6711,6.71341,6.58351,6.70499,55070.018951084,0
+KRO.US,D,20080513,000000,6.64362,6.7024,6.38486,6.62419,56465.598254914,0
+KRO.US,D,20080514,000000,6.63405,6.74673,6.37874,6.63749,103733.53500517,0
+KRO.US,D,20080515,000000,6.55383,6.70996,6.46863,6.60161,122983.3369595,0
+KRO.US,D,20080516,000000,6.68096,6.68096,6.29287,6.45647,132119.36734221,0
+KRO.US,D,20080519,000000,6.49975,6.76663,6.44393,6.69886,136346.84446991,0
+KRO.US,D,20080520,000000,6.58705,6.6127,6.28157,6.36745,70016.08832175,0
+KRO.US,D,20080521,000000,6.38726,6.45465,6.2495,6.37874,74741.837401487,0
+KRO.US,D,20080522,000000,6.34389,6.34389,6.16851,6.27219,38669.872940499,0
+KRO.US,D,20080523,000000,6.1801,6.20221,5.78089,6.04483,57058.9283781,0
+KRO.US,D,20080527,000000,6.04483,6.04483,5.79469,5.91263,98496.97882994,0
+KRO.US,D,20080528,000000,5.92143,5.92143,5.7585,5.83699,17014.368039516,0
+KRO.US,D,20080529,000000,5.79469,6.15684,5.79469,5.93799,47824.706038382,0
+KRO.US,D,20080530,000000,5.93799,6.12352,5.7473,6.09768,53249.289365323,0
+KRO.US,D,20080602,000000,6.09768,6.19618,5.94096,6.18574,107967.27970459,0
+KRO.US,D,20080603,000000,6.13673,6.15377,5.78396,6.02769,80709.610277822,0
+KRO.US,D,20080604,000000,6.03075,6.4626,6.00567,6.27813,76240.831638761,0
+KRO.US,D,20080605,000000,6.37606,6.5659,6.23639,6.27219,69235.775642137,0
+KRO.US,D,20080606,000000,6.09768,6.1801,5.54253,5.58159,62328.911602521,0
+KRO.US,D,20080609,000000,5.56158,5.58982,5.09882,5.4803,193787.05012787,0
+KRO.US,D,20080610,000000,5.41042,5.56503,5.22527,5.49753,164863.25121787,0
+KRO.US,D,20080611,000000,5.46652,5.51133,5.357,5.45216,72926.330792162,0
+KRO.US,D,20080612,000000,5.42994,6.33174,5.34886,5.36274,115460.16170038,0
+KRO.US,D,20080613,000000,5.39079,5.64342,5.31766,5.60418,140726.83250955,0
+KRO.US,D,20080616,000000,5.34321,5.74443,5.34321,5.6689,105391.30772611,0
+KRO.US,D,20080617,000000,5.6689,5.78617,5.50864,5.76128,43315.188183115,0
+KRO.US,D,20080618,000000,5.79239,5.88763,5.53678,5.75286,83854.886687878,0
+KRO.US,D,20080619,000000,5.69388,5.96921,5.50587,5.7248,54068.252070565,0
+KRO.US,D,20080620,000000,5.64342,5.74443,5.301,5.301,119315.7629058,0
+KRO.US,D,20080623,000000,5.37922,5.41588,4.92459,4.92459,108050.84732757,0
+KRO.US,D,20080624,000000,4.95551,4.99754,4.70287,4.71121,104983.91556407,0
+KRO.US,D,20080625,000000,4.68028,4.68028,4.42468,4.5879,73650.235326261,0
+KRO.US,D,20080626,000000,4.579,4.74777,4.30961,4.50893,89187.545629537,0
+KRO.US,D,20080627,000000,4.45302,4.55946,4.24768,4.41932,778967.24088186,0
+KRO.US,D,20080630,000000,4.36571,4.50356,4.16956,4.23667,179032.14169478,0
+KRO.US,D,20080701,000000,4.13002,4.39405,3.99532,4.088,120271.56759368,0
+KRO.US,D,20080702,000000,4.11595,4.11595,3.41663,3.41663,243605.88856971,0
+KRO.US,D,20080703,000000,3.41663,3.42237,3.21474,3.34962,85663.081130192,0
+KRO.US,D,20080707,000000,3.41127,3.42802,3.27371,3.37748,102614.77345247,0
+KRO.US,D,20080708,000000,3.38313,3.76816,3.09958,3.57679,209429.86455517,0
+KRO.US,D,20080709,000000,3.59087,3.60799,3.3076,3.35517,87670.79327238,0
+KRO.US,D,20080710,000000,3.43971,4.12457,3.33258,3.38313,62440.683298261,0
+KRO.US,D,20080711,000000,3.3187,3.45053,3.17539,3.33258,86862.27652001,0
+KRO.US,D,20080714,000000,3.42534,3.49848,3.36637,3.3973,68340.557480922,0
+KRO.US,D,20080715,000000,3.3187,3.3187,3.08828,3.15586,67027.501204789,0
+KRO.US,D,20080716,000000,3.20928,3.31018,3.13317,3.24269,51503.770640247,0
+KRO.US,D,20080717,000000,3.30453,3.46441,3.27639,3.40017,49329.967847379,0
+KRO.US,D,20080718,000000,3.34676,3.46748,3.27936,3.43971,36402.056571775,0
+KRO.US,D,20080721,000000,3.4532,3.71168,3.45053,3.62179,41943.634570892,0
+KRO.US,D,20080722,000000,3.62179,4.26778,3.61891,4.19445,117127.33577891,0
+KRO.US,D,20080723,000000,4.26778,4.26778,4.10187,4.21149,75689.285327067,0
+KRO.US,D,20080724,000000,4.15826,4.2337,3.91089,3.91089,77864.132715222,0
+KRO.US,D,20080725,000000,3.97838,4.14399,3.73139,4.06847,108433.16920272,0
+KRO.US,D,20080728,000000,4.14716,4.17511,4.00098,4.06847,55136.873049471,0
+KRO.US,D,20080729,000000,4.03735,4.23667,4.00662,4.06262,26453.331055544,0
+KRO.US,D,20080730,000000,4.11881,4.14964,3.78204,3.78204,46892.927042112,0
+KRO.US,D,20080731,000000,3.81315,4.02635,3.80156,3.97292,81565.13381812,0
+KRO.US,D,20080801,000000,4.043,4.0992,3.91931,3.94478,55118.070334299,0
+KRO.US,D,20080804,000000,3.95043,3.97551,3.79276,3.96451,38997.87586071,0
+KRO.US,D,20080805,000000,3.99245,4.07373,3.93636,3.99245,34991.852933922,0
+KRO.US,D,20080806,000000,4.04855,4.10476,3.99245,4.02041,30623.35544244,0
+KRO.US,D,20080807,000000,3.92506,4.02041,3.30453,3.40285,161777.51673919,0
+KRO.US,D,20080808,000000,3.38877,3.83517,3.27936,3.60799,98123.013717087,0
+KRO.US,D,20080811,000000,3.57986,3.79611,3.57986,3.73408,32767.909567263,0
+KRO.US,D,20080812,000000,3.72584,4.10743,3.72584,3.9869,57699.265289214,0
+KRO.US,D,20080813,000000,4.02041,4.06262,3.86896,3.96719,46611.930909829,0
+KRO.US,D,20080814,000000,3.97838,3.9981,3.92506,3.98967,50973.1162343,0
+KRO.US,D,20080815,000000,3.99245,4.02328,3.93061,3.95301,57342.013700957,0
+KRO.US,D,20080818,000000,3.98404,4.34351,3.95301,4.15261,101306.94015277,0
+KRO.US,D,20080819,000000,4.17214,4.32111,3.63873,4.05727,76290.97221255,0
+KRO.US,D,20080820,000000,4.03438,4.19445,3.91406,4.17214,55281.027199118,0
+KRO.US,D,20080821,000000,4.16372,4.18909,3.91664,4.09068,46661.026888332,0
+KRO.US,D,20080822,000000,4.14716,4.44181,4.11049,4.23121,136487.86483369,0
+KRO.US,D,20080825,000000,4.22815,4.23963,3.82675,4.1216,39893.094021926,0
+KRO.US,D,20080826,000000,4.22,4.63251,4.22,4.48385,41880.958853654,0
+KRO.US,D,20080827,000000,4.40544,4.55946,4.40544,4.45579,31697.199397782,0
+KRO.US,D,20080828,000000,4.5654,4.73628,4.49763,4.73628,19770.01040741,0
+KRO.US,D,20080829,000000,4.73361,4.73361,4.51467,4.52309,18875.836841482,0
+KRO.US,D,20080902,000000,4.63826,4.65501,4.39979,4.41387,23900.340173387,0
+KRO.US,D,20080903,000000,4.43894,4.43894,4.28424,4.32943,70345.135837248,0
+KRO.US,D,20080904,000000,4.32656,4.32656,4.14399,4.16669,20653.738020464,0
+KRO.US,D,20080905,000000,4.19445,4.19445,3.93636,4.00365,44293.973967313,0
+KRO.US,D,20080908,000000,3.91089,3.95886,3.85489,3.89145,18700.344833216,0
+KRO.US,D,20080909,000000,3.96451,4.00662,3.80445,3.81315,15134.096522379,0
+KRO.US,D,20080910,000000,3.85785,3.85785,3.56578,3.56578,32767.909567263,0
+KRO.US,D,20080911,000000,3.40285,3.52644,3.386,3.44803,46232.74282054,0
+KRO.US,D,20080912,000000,3.41663,3.49848,3.39174,3.46748,26072.053775681,0
+KRO.US,D,20080915,000000,3.4309,3.49848,3.42802,3.4421,44320.088849496,0
+KRO.US,D,20080916,000000,3.4532,4.31814,3.4532,4.27878,128602.21500988,0
+KRO.US,D,20080917,000000,4.26471,4.3771,3.66419,4.11595,153427.02201252,0
+KRO.US,D,20080918,000000,4.19445,4.52883,3.95301,4.32388,101571.22276046,0
+KRO.US,D,20080919,000000,4.73628,4.73628,4.04577,4.3771,49962.992591482,0
+KRO.US,D,20080922,000000,4.29583,4.40227,4.29583,4.40227,13191.149288004,0
+KRO.US,D,20080923,000000,4.38294,4.38294,4.18057,4.23667,23415.647960081,0
+KRO.US,D,20080924,000000,4.19732,4.19732,3.9083,3.9083,27432.116839743,0
+KRO.US,D,20080925,000000,3.93358,3.93358,3.46441,3.46441,87947.611023513,0
+KRO.US,D,20080926,000000,3.4532,3.83249,3.42802,3.82942,43476.055857359,0
+KRO.US,D,20080929,000000,3.72584,4.00365,3.43625,3.57986,61334.456889013,0
+KRO.US,D,20080930,000000,3.52644,3.64706,3.52644,3.64706,7791.6362479587,0
+KRO.US,D,20081001,000000,3.7202,3.74011,3.44487,3.73139,36219.252396497,0
+KRO.US,D,20081002,000000,3.68898,4.11326,3.60225,3.87729,58987.251278453,0
+KRO.US,D,20081003,000000,3.81315,3.86609,3.46192,3.66419,37373.530188962,0
+KRO.US,D,20081006,000000,3.57986,3.67827,3.42802,3.58254,58443.017133771,0
+KRO.US,D,20081007,000000,3.58254,3.58254,3.36341,3.50949,36711.256776814,0
+KRO.US,D,20081008,000000,3.57133,3.5855,3.30195,3.50949,32473.333696245,0
+KRO.US,D,20081009,000000,3.46192,3.51533,3.23752,3.386,58154.708834476,0
+KRO.US,D,20081010,000000,3.33258,3.86896,2.68985,3.0743,173977.34509954,0
+KRO.US,D,20081013,000000,3.05736,3.50394,2.95962,3.46441,68117.014089441,0
+KRO.US,D,20081014,000000,3.46748,3.96451,3.36091,3.40849,180662.75493825,0
+KRO.US,D,20081015,000000,3.38313,3.45053,2.77102,3.08273,110411.63267686,0
+KRO.US,D,20081016,000000,3.11049,3.11049,2.75436,2.75436,269785.53565998,0
+KRO.US,D,20081017,000000,2.75436,3.17539,2.75436,3.04348,51103.690645212,0
+KRO.US,D,20081020,000000,3.22354,3.63279,3.18411,3.60799,98461.462590172,0
+KRO.US,D,20081021,000000,3.61891,3.61891,3.36091,3.38877,39613.142484929,0
+KRO.US,D,20081022,000000,3.38877,3.38877,2.94544,3.00145,45211.128629562,0
+KRO.US,D,20081023,000000,3.0295,3.09421,2.82723,2.96497,31496.637102621,0
+KRO.US,D,20081024,000000,2.94229,3.0295,2.86092,2.89146,25769.121142364,0
+KRO.US,D,20081027,000000,2.91423,2.91423,2.68391,2.68391,50223.096818019,0
+KRO.US,D,20081028,000000,2.65041,2.92563,2.47895,2.82147,86112.257103731,0
+KRO.US,D,20081029,000000,2.83852,2.85823,2.6279,2.72919,34549.989127394,0
+KRO.US,D,20081030,000000,2.73168,2.9734,2.70669,2.84704,107134.73726061,0
+KRO.US,D,20081031,000000,2.86379,3.59652,2.85527,3.49848,99415.178087475,0
+KRO.US,D,20081103,000000,3.47015,3.82675,3.4421,3.56578,63205.327048564,0
+KRO.US,D,20081104,000000,3.57986,3.6978,3.37748,3.4421,79123.914631704,0
+KRO.US,D,20081105,000000,3.41127,3.41127,3.02117,3.06885,123810.65642704,0
+KRO.US,D,20081106,000000,3.04348,3.04348,2.70669,2.70669,35616.520915726,0
+KRO.US,D,20081107,000000,2.75436,2.76537,2.48183,2.56061,138789.10825161,0
+KRO.US,D,20081110,000000,2.67548,2.86092,2.56617,2.60254,38936.24473876,0
+KRO.US,D,20081111,000000,2.57459,2.57459,2.27121,2.35575,73798.567857057,0
+KRO.US,D,20081112,000000,2.28826,2.28826,2.21253,2.21502,16773.066528151,0
+KRO.US,D,20081113,000000,2.29659,2.56061,2.15634,2.56061,124041.51198553,0
+KRO.US,D,20081114,000000,2.54367,2.65893,2.52413,2.55189,29921.387409375,0
+KRO.US,D,20081117,000000,2.54673,2.63097,2.48183,2.48183,50424.703708468,0
+KRO.US,D,20081118,000000,2.51284,2.56904,2.47895,2.56904,31683.619659047,0
+KRO.US,D,20081119,000000,2.54118,2.54118,2.40868,2.40868,45031.458240146,0
+KRO.US,D,20081120,000000,2.29659,2.34129,2.1504,2.23206,30899.128598286,0
+KRO.US,D,20081121,000000,2.26566,2.34129,2.10818,2.31353,53354.79348934,0
+KRO.US,D,20081124,000000,2.35575,2.56339,2.3275,2.56339,31239.666661946,0
+KRO.US,D,20081125,000000,2.57459,2.64744,2.47895,2.58866,27246.178878604,0
+KRO.US,D,20081126,000000,2.57459,3.18669,2.57459,3.11393,43808.23715872,0
+KRO.US,D,20081128,000000,3.13901,3.23418,3.10809,3.21177,20479.290607484,0
+KRO.US,D,20081201,000000,3.13604,3.13604,2.75436,2.78242,31893.583311794,0
+KRO.US,D,20081202,000000,2.78242,2.81335,2.54673,2.76854,35911.096786744,0
+KRO.US,D,20081203,000000,2.70095,2.88935,2.38379,2.80769,79984.661148438,0
+KRO.US,D,20081204,000000,2.71215,2.84398,2.4509,2.77945,47595.939670463,0
+KRO.US,D,20081205,000000,2.73168,2.96181,2.4059,2.75436,80528.89529312,0
+KRO.US,D,20081208,000000,2.70669,3.2203,2.54673,2.64198,72325.688501966,0
+KRO.US,D,20081209,000000,2.71799,2.86379,2.61681,2.75436,32707.3230406,0
+KRO.US,D,20081210,000000,2.75714,2.97044,2.55486,2.72603,79421.624288584,0
+KRO.US,D,20081211,000000,2.69243,2.76854,2.61681,2.76854,22913.197626891,0
+KRO.US,D,20081212,000000,2.75139,2.91999,2.6392,2.82147,46088.588670892,0
+KRO.US,D,20081215,000000,2.81038,2.83583,2.68391,2.68985,20874.147626083,0
+KRO.US,D,20081216,000000,2.673,2.79065,2.54673,2.74872,39460.631572984,0
+KRO.US,D,20081217,000000,2.72603,3.0071,2.72373,3.00432,35930.944097203,0
+KRO.US,D,20081218,000000,2.98747,3.09421,2.82723,2.88064,22437.906771169,0
+KRO.US,D,20081219,000000,2.75436,2.97617,2.34129,2.34129,73301.340500302,0
+KRO.US,D,20081222,000000,2.4509,2.56904,2.4509,2.51858,35529.81950688,0
+KRO.US,D,20081223,000000,2.51284,2.51284,2.44267,2.49034,18938.51255872,0
+KRO.US,D,20081224,000000,2.49034,2.64744,2.48479,2.60254,23772.899548337,0
+KRO.US,D,20081226,000000,2.6392,2.77687,2.6392,2.7402,18706.61240494,0
+KRO.US,D,20081229,000000,2.74317,2.86934,2.74317,2.84972,24086.278134526,0
+KRO.US,D,20081230,000000,2.85258,2.93128,2.82463,2.92563,12610.354308266,0
+KRO.US,D,20081231,000000,3.07162,3.20928,2.86092,3.20928,36527.40800625,0
+KRO.US,D,20090102,000000,3.19521,3.4421,3.19521,3.4421,68741.682071245,0
+KRO.US,D,20090105,000000,3.40017,3.67827,3.39414,3.62753,67425.49200925,0
+KRO.US,D,20090106,000000,3.71733,3.9869,3.68898,3.68898,59886.647820817,0
+KRO.US,D,20090107,000000,3.70028,3.9083,3.69205,3.71733,47952.146663432,0
+KRO.US,D,20090108,000000,3.7875,3.96451,3.76816,3.91089,14600.30833057,0
+KRO.US,D,20090109,000000,3.89998,3.91406,3.58254,3.62179,27781.0116657,0
+KRO.US,D,20090112,000000,3.55152,3.93358,3.38035,3.74546,42383.409186844,0
+KRO.US,D,20090113,000000,3.7875,3.7875,3.66122,3.70326,11200.150670413,0
+KRO.US,D,20090114,000000,3.66955,4.20019,3.3076,3.99245,64479.733299068,0
+KRO.US,D,20090115,000000,4.0766,4.0766,3.50949,3.85489,39681.041178604,0
+KRO.US,D,20090116,000000,3.81554,3.99245,3.81315,3.95043,24002.710511543,0
+KRO.US,D,20090120,000000,3.86609,3.95598,3.70326,3.74011,23064.663943548,0
+KRO.US,D,20090121,000000,3.62179,3.96451,3.51801,3.96451,27282.73971366,0
+KRO.US,D,20090122,000000,3.91664,4.00365,3.83517,3.83517,11576.204973841,0
+KRO.US,D,20090123,000000,3.78463,3.93636,3.78463,3.83249,13892.072725781,0
+KRO.US,D,20090126,000000,3.86351,3.95043,3.77352,3.94478,9558.0468787803,0
+KRO.US,D,20090127,000000,3.93636,3.94746,3.7538,3.92506,19397.089889844,0
+KRO.US,D,20090128,000000,3.92506,4.25351,3.92209,4.07373,28494.470246926,0
+KRO.US,D,20090129,000000,3.96977,3.97551,3.88036,3.93061,11400.712965574,0
+KRO.US,D,20090130,000000,3.88581,3.92506,3.79879,3.92506,2851.7451343246,0
+KRO.US,D,20090202,000000,3.75934,4.07373,3.63595,4.07373,29234.043710333,0
+KRO.US,D,20090203,000000,4.04855,4.68028,3.96977,4.68028,49685.13024506,0
+KRO.US,D,20090204,000000,4.57086,4.64372,4.54827,4.61299,19593.473803856,0
+KRO.US,D,20090205,000000,4.51467,4.65788,4.26778,4.26778,32391.855263836,0
+KRO.US,D,20090206,000000,4.16956,4.20306,4.06262,4.20306,18436.062225529,0
+KRO.US,D,20090209,000000,4.1551,4.26778,4.00662,4.13002,13481.546777873,0
+KRO.US,D,20090210,000000,4.13002,4.18334,3.78463,3.85785,20497.048727369,0
+KRO.US,D,20090211,000000,3.87165,3.87165,3.79037,3.8412,17508.461610408,0
+KRO.US,D,20090212,000000,3.82675,4.13002,3.82675,4.13002,26537.943273815,0
+KRO.US,D,20090213,000000,4.18057,4.53994,4.18057,4.4894,29331.191072052,0
+KRO.US,D,20090217,000000,4.12457,4.21149,3.64983,4.13002,38929.977167037,0
+KRO.US,D,20090218,000000,4.01504,4.01504,3.709,3.709,36982.851551512,0
+KRO.US,D,20090219,000000,3.74814,3.77046,3.4421,3.60799,81461.718884677,0
+KRO.US,D,20090220,000000,3.4759,3.4759,3.15864,3.15864,57516.461113937,0
+KRO.US,D,20090223,000000,3.20067,3.20067,2.76308,2.77102,80132.993679234,0
+KRO.US,D,20090224,000000,2.79659,2.79659,2.54941,2.76854,44448.574069834,0
+KRO.US,D,20090225,000000,2.75436,2.79352,2.55189,2.61948,44700.321534073,0
+KRO.US,D,20090226,000000,2.62255,2.6392,1.63958,1.66189,197487.00663548,0
+KRO.US,D,20090227,000000,1.62255,1.66486,1.28605,1.44583,139188.14365136,0
+KRO.US,D,20090302,000000,1.37843,1.78845,1.37843,1.78845,67596.805636366,0
+KRO.US,D,20090303,000000,1.78002,2.12848,1.62015,1.92889,139329.16401515,0
+KRO.US,D,20090304,000000,1.92889,2.4509,1.90916,2.06654,146348.84434579,0
+KRO.US,D,20090305,000000,2.03543,2.03543,1.65088,1.66486,182321.57225449,0
+KRO.US,D,20090306,000000,1.67616,1.68994,1.51915,1.67347,127819.81313969,0
+KRO.US,D,20090309,000000,1.66486,1.66486,1.52748,1.592,49495.013902772,0
+KRO.US,D,20090310,000000,1.59765,1.92889,1.59765,1.92889,141660.7006964,0
+KRO.US,D,20090311,000000,1.88964,1.92889,1.72373,1.74929,101275.60229415,0
+KRO.US,D,20090312,000000,1.67616,1.92889,1.65088,1.85594,96707.587102798,0
+KRO.US,D,20090313,000000,1.90073,1.9934,1.85861,1.93989,55008.387829133,0
+KRO.US,D,20090316,000000,1.88667,1.93989,1.86416,1.92351,58611.196975025,0
+KRO.US,D,20090317,000000,1.88667,1.90916,1.7939,1.88667,58622.687523186,0
+KRO.US,D,20090318,000000,1.85861,1.9934,1.78002,1.83057,69152.208019153,0
+KRO.US,D,20090319,000000,1.83057,1.87259,1.81094,1.87259,13535.865732813,0
+KRO.US,D,20090320,000000,1.86982,1.90073,1.82482,1.90073,31004.632722303,0
+KRO.US,D,20090323,000000,1.99905,2.03543,1.93989,1.96813,40248.256419607,0
+KRO.US,D,20090324,000000,1.9821,2.00192,1.92592,1.92592,11931.367371522,0
+KRO.US,D,20090325,000000,1.92592,1.92889,1.7939,1.86693,50057.006167339,0
+KRO.US,D,20090326,000000,1.88388,1.95406,1.86693,1.94286,23709.179235812,0
+KRO.US,D,20090327,000000,1.93721,2.01016,1.92017,1.92017,33348.704547001,0
+KRO.US,D,20090330,000000,1.93146,2.18698,1.93146,2.06913,42647.691794532,0
+KRO.US,D,20090331,000000,2.11699,2.24058,2.11699,2.11699,29870.202240297,0
+KRO.US,D,20090401,000000,2.08655,2.13087,2.06654,2.06654,6057.6080710434,0
+KRO.US,D,20090402,000000,2.08311,2.3388,2.08311,2.16199,30655.737896346,0
+KRO.US,D,20090403,000000,2.07774,2.31641,2.01313,2.2379,16967.361251587,0
+KRO.US,D,20090406,000000,2.24891,2.31353,2.22957,2.22957,16206.895882434,0
+KRO.US,D,20090407,000000,2.13968,2.14801,1.99628,1.99628,40931.4217375,0
+KRO.US,D,20090408,000000,2.00192,2.06367,2.00192,2.0385,11040.327591457,0
+KRO.US,D,20090409,000000,2.06367,2.42295,2.06367,2.3948,33804.148092263,0
+KRO.US,D,20090413,000000,2.43683,2.43683,2.30808,2.30808,16029.314683593,0
+KRO.US,D,20090414,000000,2.26001,2.36426,2.18975,2.18975,22732.482642187,0
+KRO.US,D,20090415,000000,2.19262,2.25733,2.1504,2.18975,32384.543096824,0
+KRO.US,D,20090416,000000,2.16467,2.54118,2.11986,2.4509,24369.363457384,0
+KRO.US,D,20090417,000000,2.47895,2.47895,2.34722,2.35278,24646.181208518,0
+KRO.US,D,20090420,000000,2.30252,2.31353,2.02988,2.0385,16029.314683593,0
+KRO.US,D,20090421,000000,2.05238,2.06367,1.99905,2.0047,17006.011277218,0
+KRO.US,D,20090422,000000,2.02432,2.18132,1.97071,1.97071,14249.324314037,0
+KRO.US,D,20090423,000000,1.97071,2.01016,1.97071,2.01016,1070.7101694809,0
+KRO.US,D,20090424,000000,2.0385,2.2041,1.77437,1.78845,81920.296215801,0
+KRO.US,D,20090427,000000,1.79132,2.2041,1.79132,2.10006,122875.74364491,0
+KRO.US,D,20090428,000000,2.06913,2.08655,2.0047,2.07229,19194.438404107,0
+KRO.US,D,20090429,000000,2.0385,2.13671,2.0385,2.07506,27513.595272152,0
+KRO.US,D,20090430,000000,2.13365,2.2041,2.04701,2.04701,38886.10416497,0
+KRO.US,D,20090501,000000,2.06654,2.30808,2.06654,2.10579,40202.294226966,0
+KRO.US,D,20090504,000000,2.14801,2.18698,2.11986,2.11986,36440.706597404,0
+KRO.US,D,20090505,000000,2.16467,2.25178,2.16467,2.22622,27337.058668599,0
+KRO.US,D,20090506,000000,2.16734,2.16734,2.11986,2.11986,36408.324143498,0
+KRO.US,D,20090507,000000,2.11986,2.14801,2.09726,2.12513,9974.8403984123,0
+KRO.US,D,20090508,000000,2.09191,2.11699,2.02988,2.08051,8194.8500288559,0
+KRO.US,D,20090511,000000,2.01313,2.08655,2.01313,2.04701,7838.6430358871,0
+KRO.US,D,20090512,000000,2.06654,2.23206,2.06654,2.19262,29789.768403176,0
+KRO.US,D,20090513,000000,2.18449,2.28519,2.14484,2.14484,31107.003060459,0
+KRO.US,D,20090514,000000,2.12264,2.2041,2.06913,2.18132,6413.8150640121,0
+KRO.US,D,20090515,000000,2.1504,2.18132,1.87259,1.88964,73234.486401916,0
+KRO.US,D,20090518,000000,1.88667,1.97387,1.85057,1.90073,33785.345377092,0
+KRO.US,D,20090519,000000,1.93146,2.16467,1.92889,1.99628,73572.935275,0
+KRO.US,D,20090520,000000,2.05525,2.11986,2.0385,2.04951,35438.939716886,0
+KRO.US,D,20090521,000000,2.01016,2.06913,1.78845,1.78845,30102.102394078,0
+KRO.US,D,20090522,000000,1.83057,1.89251,1.79715,1.80807,16755.308408266,0
+KRO.US,D,20090526,000000,1.7939,1.89806,1.7939,1.86416,12108.948570363,0
+KRO.US,D,20090527,000000,1.96526,2.0385,1.94574,1.97924,15785.923981653,0
+KRO.US,D,20090528,000000,2.01016,2.0159,1.96239,1.9821,33119.938179083,0
+KRO.US,D,20090529,000000,1.96526,1.98785,1.82243,1.89251,22388.810792666,0
+KRO.US,D,20090601,000000,1.89499,1.93989,1.85057,1.85057,30065.541559022,0
+KRO.US,D,20090602,000000,1.85057,1.94286,1.83343,1.94286,33958.748194783,0
+KRO.US,D,20090603,000000,1.94286,2.02432,1.93453,1.99905,32754.329828529,0
+KRO.US,D,20090604,000000,2.04701,2.05238,1.84483,2.03543,137519.92497755,0
+KRO.US,D,20090605,000000,2.04108,2.08051,1.99628,2.0608,40873.968996699,0
+KRO.US,D,20090608,000000,2.08311,2.17607,2.06654,2.17607,29741.71701996,0
+KRO.US,D,20090609,000000,2.17607,2.35575,2.17607,2.28519,29761.564330418,0
+KRO.US,D,20090610,000000,2.26001,2.35852,2.22957,2.35852,12998.943755141,0
+KRO.US,D,20090611,000000,2.35852,2.57162,2.35852,2.43683,29167.189611945,0
+KRO.US,D,20090612,000000,2.4509,2.4509,2.03543,2.17607,155756.4695032,0
+KRO.US,D,20090615,000000,2.16199,2.31353,2.11441,2.17607,36832.429830141,0
+KRO.US,D,20090616,000000,2.1727,2.20114,2.09191,2.11986,8374.5204182712,0
+KRO.US,D,20090617,000000,2.05802,2.14801,2.0385,2.04414,10471.023159879,0
+KRO.US,D,20090618,000000,2.0385,2.27121,1.94851,2.09459,41491.324811492,0
+KRO.US,D,20090619,000000,2.08655,2.13365,2.0608,2.08856,21007.855822858,0
+KRO.US,D,20090622,000000,2.07229,2.18698,1.93453,1.93453,63773.586884854,0
+KRO.US,D,20090623,000000,1.93721,1.95406,1.86158,1.88388,41127.805651512,0
+KRO.US,D,20090624,000000,1.90073,1.95406,1.85861,1.95406,21843.532052697,0
+KRO.US,D,20090625,000000,1.92889,2.0072,1.90073,1.99628,16061.6971375,0
+KRO.US,D,20090626,000000,1.97071,2.12513,1.97071,2.04701,10458.488016431,0
+KRO.US,D,20090629,000000,2.06654,2.06654,2.01868,2.02432,14015.334969683,0
+KRO.US,D,20090630,000000,2.06654,2.10579,1.75197,1.83057,244919.98944113,0
+KRO.US,D,20090701,000000,1.83057,1.83057,1.76316,1.77169,40958.58121497,0
+KRO.US,D,20090702,000000,1.77169,1.83343,1.72373,1.75197,51393.043539794,0
+KRO.US,D,20090706,000000,1.76316,1.78002,1.69291,1.73789,36740.505444859,0
+KRO.US,D,20090707,000000,1.73522,1.73522,1.67616,1.69291,13914.009226815,0
+KRO.US,D,20090708,000000,1.69291,1.69291,1.6258,1.63958,24819.58402621,0
+KRO.US,D,20090709,000000,1.65088,1.65941,1.62838,1.63125,18017.179515323,0
+KRO.US,D,20090710,000000,1.64236,1.64553,1.63958,1.63958,6057.6080710434,0
+KRO.US,D,20090713,000000,1.63958,1.63958,1.61163,1.61718,24339.070194052,0
+KRO.US,D,20090714,000000,1.60339,1.65644,1.52988,1.65644,51236.354246699,0
+KRO.US,D,20090715,000000,1.66486,1.69291,1.65644,1.66486,33891.894096396,0
+KRO.US,D,20090716,000000,1.6704,1.67921,1.63958,1.63958,17309.988505822,0
+KRO.US,D,20090717,000000,1.63958,1.64762,1.58645,1.61163,19442.007487197,0
+KRO.US,D,20090720,000000,1.63958,1.66486,1.58349,1.66486,18262.659407837,0
+KRO.US,D,20090721,000000,1.63958,1.65088,1.60024,1.63403,7481.3914476311,0
+KRO.US,D,20090722,000000,1.54146,1.72114,1.49934,1.72114,25347.104646295,0
+KRO.US,D,20090723,000000,1.73522,1.83057,1.71263,1.78845,12820.317961013,0
+KRO.US,D,20090724,000000,1.81937,1.86982,1.80262,1.80262,15950.970037046,0
+KRO.US,D,20090727,000000,1.84483,2.06367,1.83343,1.97387,52275.72655756,0
+KRO.US,D,20090728,000000,1.99905,2.11986,1.97664,2.11699,32094.145606955,0
+KRO.US,D,20090729,000000,2.10818,2.34129,2.01313,2.2041,47703.532985056,0
+KRO.US,D,20090730,000000,2.25733,2.25733,2.06654,2.06654,29735.449448236,0
+KRO.US,D,20090731,000000,2.0385,2.30491,2.0385,2.23206,39893.094021926,0
+KRO.US,D,20090803,000000,2.26308,2.26308,2.2041,2.2041,6322.9352740172,0
+KRO.US,D,20090804,000000,2.24326,2.31353,2.2041,2.31353,27069.64227505,0
+KRO.US,D,20090805,000000,2.21253,2.27695,2.2041,2.2068,16067.964709224,0
+KRO.US,D,20090806,000000,2.2068,2.31065,2.2041,2.25733,6984.164090877,0
+KRO.US,D,20090807,000000,2.31641,2.31889,2.24326,2.31353,11006.900542263,0
+KRO.US,D,20090810,000000,2.25733,2.34129,2.25733,2.26566,14562.702900227,0
+KRO.US,D,20090811,000000,2.27121,2.31353,2.25178,2.31353,45967.415617566,0
+KRO.US,D,20090812,000000,2.31065,2.36426,2.29659,2.3275,254488.48227278,0
+KRO.US,D,20090813,000000,2.36953,2.47895,2.34129,2.45675,21007.855822858,0
+KRO.US,D,20090814,000000,2.40868,2.50987,2.27992,2.47895,31349.349167112,0
+KRO.US,D,20090817,000000,2.35575,2.47895,2.35278,2.4735,25911.186101436,0
+KRO.US,D,20090818,000000,2.51858,2.56061,2.36426,2.56061,34608.486463483,0
+KRO.US,D,20090819,000000,2.58866,2.64744,2.58598,2.59124,14340.204104033,0
+KRO.US,D,20090820,000000,2.64198,2.72373,2.59124,2.61681,5648.1267184224,0
+KRO.US,D,20090821,000000,2.61681,2.64198,2.59986,2.61681,19996.687584753,0
+KRO.US,D,20090824,000000,2.64198,2.73168,2.59124,2.73168,20977.562559526,0
+KRO.US,D,20090825,000000,2.71799,2.80769,2.71799,2.73168,15601.030615801,0
+KRO.US,D,20090826,000000,2.77102,2.82147,2.7402,2.7402,30724.681185307,0
+KRO.US,D,20090827,000000,2.71215,2.71503,2.58866,2.61402,38948.779882208,0
+KRO.US,D,20090828,000000,2.59699,2.62255,2.3948,2.53801,24181.336305671,0
+KRO.US,D,20090831,000000,2.46507,2.5071,2.31641,2.31641,15894.561891533,0
+KRO.US,D,20090901,000000,2.31641,2.34454,2.28519,2.29659,145285.44634332,0
+KRO.US,D,20090902,000000,2.27121,2.4509,2.27121,2.36675,41314.788207939,0
+KRO.US,D,20090903,000000,2.34129,2.35575,2.33046,2.3388,6576.7719288307,0
+KRO.US,D,20090904,000000,2.29946,2.34722,2.29946,2.34722,2492.404355494,0
+KRO.US,D,20090908,000000,2.31353,2.33593,2.31353,2.31889,2851.7451343246,0
+KRO.US,D,20090909,000000,2.32214,2.65586,2.31353,2.54673,53600.273381855,0
+KRO.US,D,20090910,000000,2.59699,2.60254,2.5944,2.60254,1070.7101694809,0
+KRO.US,D,20090911,000000,2.60254,2.64456,2.60254,2.64456,18359.806769557,0
+KRO.US,D,20090914,000000,2.61681,2.63318,2.38945,2.40351,33119.938179083,0
+KRO.US,D,20090915,000000,2.43127,2.63633,2.33306,2.58032,69299.495954662,0
+KRO.US,D,20090916,000000,2.58866,2.68133,2.57755,2.68133,8550.0124265373,0
+KRO.US,D,20090917,000000,2.47895,2.59699,2.44267,2.53256,44995.942000378,0
+KRO.US,D,20090918,000000,2.56061,2.5944,2.48183,2.56061,16613.243449193,0
+KRO.US,D,20090921,000000,2.56061,2.61681,2.40868,2.54673,18875.836841482,0
+KRO.US,D,20090922,000000,2.53801,2.58302,2.53256,2.53256,7117.8722876512,0
+KRO.US,D,20090923,000000,2.53256,2.55783,2.53256,2.55783,715.5477717994,0
+KRO.US,D,20090924,000000,2.60828,2.61681,2.54673,2.54673,13137.874928352,0
+KRO.US,D,20090925,000000,2.55486,2.67013,2.55189,2.67013,22437.906771169,0
+KRO.US,D,20090928,000000,2.75436,2.87489,2.65586,2.68391,36273.571351436,0
+KRO.US,D,20090929,000000,2.71799,2.785,2.71215,2.785,9459.8549217742,0
+KRO.US,D,20090930,000000,2.86092,2.87489,2.78242,2.83852,18555.146088281,0
+KRO.US,D,20091001,000000,2.81583,2.81583,2.73474,2.74594,3271.6724398186,0
+KRO.US,D,20091002,000000,2.75982,2.75982,2.61681,2.65893,7117.8722876512,0
+KRO.US,D,20091005,000000,2.75436,2.7739,2.6279,2.6392,16914.086891935,0
+KRO.US,D,20091006,000000,2.8188,2.82147,2.81583,2.81583,7838.6430358871,0
+KRO.US,D,20091007,000000,2.82463,2.89146,2.78816,2.89146,16527.586635635,0
+KRO.US,D,20091008,000000,2.89146,3.02117,2.89146,2.9734,15894.561891533,0
+KRO.US,D,20091009,000000,2.9734,3.41663,2.9734,3.37183,79710.977183166,0
+KRO.US,D,20091012,000000,3.27639,3.386,3.19521,3.37183,18882.104413206,0
+KRO.US,D,20091013,000000,3.43625,3.82675,3.4309,3.63595,71542.242036492,0
+KRO.US,D,20091014,000000,3.71436,3.71436,3.57986,3.61049,18875.836841482,0
+KRO.US,D,20091015,000000,3.63873,3.78463,3.63595,3.67827,14996.209944456,0
+KRO.US,D,20091016,000000,3.71733,3.74546,3.64983,3.64983,4988.9870921371,0
+KRO.US,D,20091019,000000,3.71733,3.71733,3.33823,3.41434,41250.023300126,0
+KRO.US,D,20091020,000000,3.41999,3.49848,3.41434,3.4759,27069.64227505,0
+KRO.US,D,20091021,000000,3.4421,3.57986,3.4421,3.57986,6057.6080710434,0
+KRO.US,D,20091022,000000,3.56836,3.81851,3.56836,3.70326,11681.709097858,0
+KRO.US,D,20091023,000000,3.83517,3.85489,3.33009,3.6303,12418.148775403,0
+KRO.US,D,20091026,000000,3.69205,3.73696,3.52644,3.52644,16383.432485988,0
+KRO.US,D,20091027,000000,3.54893,3.63279,3.53496,3.57986,39577.626245162,0
+KRO.US,D,20091028,000000,3.57986,3.64706,3.53745,3.64706,13535.865732813,0
+KRO.US,D,20091029,000000,3.70593,3.71733,3.64706,3.71733,7376.9319189012,0
+KRO.US,D,20091030,000000,3.71168,3.78463,3.67827,3.68066,13056.396495943,0
+KRO.US,D,20091102,000000,3.68898,3.71733,3.64706,3.64706,17370.575032485,0
+KRO.US,D,20091103,000000,3.6415,3.69474,3.57986,3.68898,12529.920471144,0
+KRO.US,D,20091104,000000,3.71733,3.75934,3.62753,3.6753,9617.5888101563,0
+KRO.US,D,20091105,000000,3.65845,3.6753,3.64983,3.6753,13430.361608796,0
+KRO.US,D,20091106,000000,3.57133,3.68898,3.57133,3.66955,7838.6430358871,0
+KRO.US,D,20091109,000000,3.6753,3.709,3.6527,3.70326,2993.8100933972,0
+KRO.US,D,20091110,000000,3.73139,3.73139,3.73139,3.73139,355.16239768145,0
+KRO.US,D,20091111,000000,3.74546,3.74814,3.64706,3.71733,2851.7451343246,0
+KRO.US,D,20091112,000000,3.70028,3.85192,3.61891,3.82675,27961.726650404,0
+KRO.US,D,20091113,000000,3.79037,3.85489,3.79037,3.85489,1421.6941860131,0
+KRO.US,D,20091116,000000,3.84915,4.07373,3.80445,3.80445,153360.16791414,0
+KRO.US,D,20091117,000000,3.80702,3.80702,3.67243,3.70028,46391.521304209,0
+KRO.US,D,20091118,000000,3.6978,3.70028,3.64706,3.6527,18493.51496633,0
+KRO.US,D,20091119,000000,3.64706,3.70028,3.62475,3.66122,19943.413225101,0
+KRO.US,D,20091120,000000,3.65567,3.68898,3.60799,3.65845,24945.980055973,0
+KRO.US,D,20091123,000000,3.6527,3.68898,3.64706,3.68898,4543.989499748,0
+KRO.US,D,20091124,000000,3.69474,3.82397,3.47015,3.66122,32464.976933947,0
+KRO.US,D,20091125,000000,3.66688,3.69205,3.64706,3.69205,6325.0244645918,0
+KRO.US,D,20091127,000000,3.66955,3.66955,3.44487,3.53189,19225.776262726,0
+KRO.US,D,20091130,000000,3.52069,3.62475,3.44487,3.61049,16133.774212323,0
+KRO.US,D,20091201,000000,3.6303,4.0092,3.61049,4.0092,31241.75585252,0
+KRO.US,D,20091202,000000,4.00098,4.00098,3.81554,3.91664,16094.079591407,0
+KRO.US,D,20091203,000000,3.90563,3.99245,3.87729,3.99245,10734.261172279,0
+KRO.US,D,20091204,000000,3.99245,3.99245,3.86609,3.88581,12565.436710912,0
+KRO.US,D,20091207,000000,3.88868,3.97292,3.88868,3.95043,2851.7451343246,0
+KRO.US,D,20091208,000000,3.96154,3.99245,3.92506,3.92506,13174.435763407,0
+KRO.US,D,20091209,000000,3.93913,3.93913,3.78463,3.78463,25675.107566507,0
+KRO.US,D,20091210,000000,3.80156,3.80156,3.7538,3.7538,1119.8061479839,0
+KRO.US,D,20091211,000000,3.79879,3.81554,3.71733,3.71733,4272.3947250504,0
+KRO.US,D,20091214,000000,3.71733,3.71733,3.57986,3.57986,18746.307025857,0
+KRO.US,D,20091215,000000,3.63279,3.80999,3.55152,3.76499,80132.993679234,0
+KRO.US,D,20091216,000000,3.72584,3.93636,3.66122,3.89998,47957.369639869,0
+KRO.US,D,20091217,000000,3.88313,4.02041,3.88313,3.99245,19937.145653377,0
+KRO.US,D,20091218,000000,3.96451,3.97838,3.88313,3.88313,12292.797340928,0
+KRO.US,D,20091221,000000,3.95598,4.2986,3.9421,4.22546,87080.596935055,0
+KRO.US,D,20091222,000000,4.2337,4.80664,4.2337,4.6664,41045.282623815,0
+KRO.US,D,20091223,000000,4.65501,4.73361,4.61299,4.65501,12113.126951513,0
+KRO.US,D,20091224,000000,4.61299,4.61299,4.54827,4.59901,13535.865732813,0
+KRO.US,D,20091228,000000,4.60743,4.77572,4.52586,4.77572,7481.3914476311,0
+KRO.US,D,20091229,000000,4.76749,4.76749,4.68593,4.6888,6265.4825332157,0
+KRO.US,D,20091230,000000,4.68593,4.72546,4.55689,4.55689,10074.076950706,0
+KRO.US,D,20091231,000000,4.58234,4.58234,4.21427,4.47542,23889.894220514,0
+KRO.US,D,20100104,000000,4.47801,4.65788,4.4669,4.57086,33007.121888055,0
+KRO.US,D,20100105,000000,4.51744,4.53161,4.41387,4.42468,4272.3947250504,0
+KRO.US,D,20100106,000000,4.43894,4.46957,4.43607,4.43607,1778.9457742692,0
+KRO.US,D,20100107,000000,4.46393,4.56234,4.46393,4.50356,17306.85471996,0
+KRO.US,D,20100108,000000,4.52021,4.6103,4.52021,4.59901,12875.68151124,0
+KRO.US,D,20100111,000000,4.65252,4.7224,4.65252,4.7224,1119.8061479839,0
+KRO.US,D,20100112,000000,4.63826,4.6664,4.63826,4.63826,2134.1081719506,0
+KRO.US,D,20100113,000000,4.65788,4.71388,4.65788,4.67473,3600.7199553176,0
+KRO.US,D,20100114,000000,4.71972,4.73628,4.71388,4.73628,10323.73522437,0
+KRO.US,D,20100115,000000,4.71666,4.76452,4.61299,4.65252,7175.3250284526,0
+KRO.US,D,20100119,000000,4.6353,4.73083,4.29583,4.2986,25289.651905494,0
+KRO.US,D,20100120,000000,4.33776,4.33776,4.22546,4.26778,6413.8150640121,0
+KRO.US,D,20100121,000000,4.21695,4.21695,4.09633,4.17511,12460.977182183,0
+KRO.US,D,20100122,000000,4.20871,4.20871,4.06262,4.06262,17807.215862576,0
+KRO.US,D,20100125,000000,4.0766,4.13299,4.0766,4.13299,1778.9457742692,0
+KRO.US,D,20100126,000000,4.1416,4.1416,4.13002,4.13002,3559.9807391129,0
+KRO.US,D,20100127,000000,4.1416,4.1416,4.07938,4.09633,9968.5728266885,0
+KRO.US,D,20100128,000000,4.16075,4.21427,4.06262,4.06262,3210.041317868,0
+KRO.US,D,20100129,000000,4.08245,4.09355,3.9981,4.02328,9207.062862248,0
+KRO.US,D,20100201,000000,4.07105,4.18334,4.05956,4.18334,57342.013700957,0
+KRO.US,D,20100202,000000,4.17511,4.22288,4.0992,4.22288,21515.529132485,0
+KRO.US,D,20100203,000000,4.21149,4.23121,4.18631,4.18631,7838.6430358871,0
+KRO.US,D,20100204,000000,4.18631,4.35174,4.18631,4.26778,8379.7433947077,0
+KRO.US,D,20100205,000000,4.29295,4.29295,4.07373,4.11049,9157.966883745,0
+KRO.US,D,20100208,000000,4.12457,4.35174,4.12457,4.28156,11604.409046598,0
+KRO.US,D,20100209,000000,4.28156,4.32388,4.23963,4.23963,6777.334223992,0
+KRO.US,D,20100210,000000,4.24518,4.31814,4.02328,4.02892,41679.351963206,0
+KRO.US,D,20100211,000000,4.11595,4.19732,3.93913,4.06847,53751.739698514,0
+KRO.US,D,20100212,000000,3.98967,4.18909,3.98967,4.01198,27344.37083561,0
+KRO.US,D,20100216,000000,4.02328,4.16372,4.02041,4.13002,23506.527750075,0
+KRO.US,D,20100217,000000,4.02635,4.26471,4.02635,4.22,22084.833564062,0
+KRO.US,D,20100218,000000,4.20871,4.20871,4.20871,4.20871,355.16239768145,0
+KRO.US,D,20100219,000000,4.19445,4.21149,4.19167,4.21149,2956.2046630544,0
+KRO.US,D,20100222,000000,4.18909,4.23963,4.18909,4.23963,4187.7825067792,0
+KRO.US,D,20100223,000000,4.19167,4.26778,4.18631,4.23667,16561.013684828,0
+KRO.US,D,20100224,000000,4.19445,4.25351,4.19445,4.2337,3852.4674195565,0
+KRO.US,D,20100225,000000,4.23963,4.26471,4.23963,4.26471,4830.2086084678,0
+KRO.US,D,20100226,000000,4.2986,4.62141,4.29583,4.33499,22796.202954712,0
+KRO.US,D,20100301,000000,4.40544,4.41932,4.20019,4.20019,14249.324314037,0
+KRO.US,D,20100302,000000,4.21695,4.29583,4.21695,4.25629,5345.1940851059,0
+KRO.US,D,20100303,000000,4.28424,4.28424,4.26778,4.26778,1421.6941860131,0
+KRO.US,D,20100304,000000,4.18631,4.42785,4.18631,4.39405,21007.855822858,0
+KRO.US,D,20100305,000000,4.36571,4.36571,4.28424,4.32111,9454.6319453377,0
+KRO.US,D,20100308,000000,4.29295,4.29295,4.18909,4.18909,15312.722316507,0
+KRO.US,D,20100309,000000,4.22546,4.2424,4.02328,4.12457,46661.026888332,0
+KRO.US,D,20100310,000000,4.1216,4.1216,3.99245,4.02635,11076.888426512,0
+KRO.US,D,20100311,000000,3.95043,4.08512,3.85785,3.96154,53600.273381855,0
+KRO.US,D,20100312,000000,3.9421,3.96977,3.90266,3.9083,16282.10674312,0
+KRO.US,D,20100315,000000,3.85785,3.85785,3.79879,3.84915,12759.731434349,0
+KRO.US,D,20100316,000000,3.80702,3.80702,3.63873,3.73408,31324.278880217,0
+KRO.US,D,20100317,000000,3.86351,3.94478,3.81851,3.89462,30105.23617994,0
+KRO.US,D,20100318,000000,3.94478,4.03189,3.91931,3.94478,20653.738020464,0
+KRO.US,D,20100319,000000,3.92506,4.19732,3.88036,4.19732,12918.50991802,0
+KRO.US,D,20100322,000000,4.22,4.26778,4.17511,4.21149,5696.1781016381,0
+KRO.US,D,20100323,000000,4.18334,4.25093,4.13299,4.16372,7804.1713914063,0
+KRO.US,D,20100324,000000,4.19445,4.20019,4.14399,4.18334,15703.400953956,0
+KRO.US,D,20100325,000000,4.15826,4.19732,4.15826,4.18631,8194.8500288559,0
+KRO.US,D,20100326,000000,4.15261,4.18631,4.15261,4.1551,2134.1081719506,0
+KRO.US,D,20100329,000000,4.07373,4.18631,4.07373,4.13548,7356.0400131553,0
+KRO.US,D,20100330,000000,4.08245,4.08245,3.99245,4.07373,7481.3914476311,0
+KRO.US,D,20100331,000000,4.0092,4.06262,4.0092,4.03438,2322.1353236643,0
+KRO.US,D,20100401,000000,4.03735,4.08512,4.00098,4.03438,3925.5890896673,0
+KRO.US,D,20100405,000000,4.01198,4.08512,4.01198,4.08512,8550.0124265373,0
+KRO.US,D,20100406,000000,4.11049,4.39682,4.11049,4.3771,12439.040681149,0
+KRO.US,D,20100407,000000,4.39979,4.39979,4.26778,4.3771,10261.059507132,0
+KRO.US,D,20100408,000000,4.40544,4.44747,4.36332,4.40544,8954.2708027218,0
+KRO.US,D,20100409,000000,4.36332,4.42785,4.36332,4.36332,16399.101415298,0
+KRO.US,D,20100412,000000,4.28998,4.48385,4.28998,4.47542,19300.987123413,0
+KRO.US,D,20100413,000000,4.51467,4.64677,4.51467,4.64677,7117.8722876512,0
+KRO.US,D,20100414,000000,4.64677,4.67473,4.62687,4.62687,14249.324314037,0
+KRO.US,D,20100415,000000,4.62687,4.67473,4.60437,4.67473,9666.6847886593,0
+KRO.US,D,20100416,000000,4.59901,4.66363,4.59901,4.62687,3634.1470045111,0
+KRO.US,D,20100419,000000,4.60437,4.65252,4.5879,4.64677,7351.8616320061,0
+KRO.US,D,20100420,000000,4.66917,4.67473,4.62456,4.62456,8244.9906026462,0
+KRO.US,D,20100421,000000,4.5879,4.62456,4.5879,4.60743,3484.7698784274,0
+KRO.US,D,20100422,000000,4.60743,4.60743,4.43607,4.51171,9278.0953417843,0
+KRO.US,D,20100423,000000,4.44871,4.46259,4.44019,4.46259,3210.041317868,0
+KRO.US,D,20100427,000000,4.61299,4.66363,4.54271,4.54271,18193.716118876,0
+KRO.US,D,20100428,000000,4.54271,4.54271,4.38552,4.44181,6997.7438296119,0
+KRO.US,D,20100429,000000,4.45579,4.75026,4.45579,4.75026,45122.338030142,0
+KRO.US,D,20100430,000000,4.54827,5.24778,4.36332,5.23054,153301.67057805,0
+KRO.US,D,20100503,000000,5.19417,5.23054,4.92191,5.12083,49114.781218196,0
+KRO.US,D,20100504,000000,5.14936,5.36514,5.09279,5.301,38388.876808216,0
+KRO.US,D,20100505,000000,5.29793,5.78396,4.77027,4.86016,112113.27839988,0
+KRO.US,D,20100506,000000,4.96096,5.09279,4.22546,4.39682,111473.98608405,0
+KRO.US,D,20100507,000000,4.54271,4.87959,4.51467,4.78702,66927.220057208,0
+KRO.US,D,20100510,000000,4.79276,4.94172,4.79276,4.89376,56371.584679057,0
+KRO.US,D,20100511,000000,4.85145,4.88821,4.82369,4.82369,39800.125041356,0
+KRO.US,D,20100512,000000,4.745,4.98366,4.745,4.90228,20340.359434274,0
+KRO.US,D,20100513,000000,4.89376,4.89643,4.84618,4.89643,7196.2169341986,0
+KRO.US,D,20100514,000000,4.81814,4.8995,4.79842,4.8995,6413.8150640121,0
+KRO.US,D,20100517,000000,4.90228,4.96671,4.90228,4.96671,4988.9870921371,0
+KRO.US,D,20100518,000000,4.93301,5.01438,4.92736,4.93033,11400.712965574,0
+KRO.US,D,20100519,000000,4.92736,4.95839,4.87405,4.89643,23684.108948916,0
+KRO.US,D,20100520,000000,4.89376,4.98069,4.71121,4.77869,31774.499449043,0
+KRO.US,D,20100521,000000,4.84618,4.84618,4.70556,4.82072,8511.3624009073,0
+KRO.US,D,20100524,000000,4.75026,4.95551,4.75026,4.95551,7302.765653503,0
+KRO.US,D,20100525,000000,4.84618,4.90486,4.80407,4.83747,21368.241196976,0
+KRO.US,D,20100526,000000,4.83747,4.88821,4.83747,4.84895,7838.6430358871,0
+KRO.US,D,20100527,000000,4.82905,4.93866,4.82905,4.93866,11040.327591457,0
+KRO.US,D,20100528,000000,4.93301,5.21628,4.93301,5.21628,6057.6080710434,0
+KRO.US,D,20100601,000000,5.18296,5.25917,5.1127,5.20547,82157.419346018,0
+KRO.US,D,20100602,000000,5.09279,5.14936,4.99485,4.99485,145563.30868975,0
+KRO.US,D,20100603,000000,5.02002,5.07038,4.94411,4.98921,17744.540145338,0
+KRO.US,D,20100604,000000,4.93866,5.04846,4.92736,4.97504,31027.613818624,0
+KRO.US,D,20100607,000000,4.96096,5.23054,4.91041,5.034,147969.01163639,0
+KRO.US,D,20100608,000000,5.09,5.17147,5.02002,5.09279,6124.4621694305,0
+KRO.US,D,20100609,000000,5.14611,5.17454,5.0678,5.12936,35529.81950688,0
+KRO.US,D,20100610,000000,5.20547,5.20547,5.09,5.20547,14600.30833057,0
+KRO.US,D,20100611,000000,5.20547,5.23054,5.11548,5.16334,14853.100390096,0
+KRO.US,D,20100614,000000,5.22777,5.22777,5.09604,5.12083,10323.73522437,0
+KRO.US,D,20100615,000000,5.19129,5.19129,5.09279,5.11835,15344.060175126,0
+KRO.US,D,20100616,000000,5.13491,5.17454,5.12409,5.17454,6122.3729788559,0
+KRO.US,D,20100617,000000,5.20824,5.20824,5.20824,5.20824,715.5477717994,0
+KRO.US,D,20100618,000000,5.18009,5.18009,5.09279,5.15463,8520.763758493,0
+KRO.US,D,20100621,000000,5.25917,5.61816,5.24452,5.46077,31893.583311794,0
+KRO.US,D,20100622,000000,5.50587,5.57594,5.44125,5.57594,25471.411485484,0
+KRO.US,D,20100623,000000,5.50587,5.53381,5.48355,5.49476,17210.751953529,0
+KRO.US,D,20100624,000000,5.50587,5.50587,5.14936,5.17454,28450.597244859,0
+KRO.US,D,20100625,000000,5.08771,5.16334,5.07038,5.16334,9968.5728266885,0
+KRO.US,D,20100628,000000,5.23054,5.34321,5.23054,5.29239,7481.3914476311,0
+KRO.US,D,20100629,000000,5.29536,5.36821,5.22527,5.22527,5768.2551764617,0
+KRO.US,D,20100630,000000,5.29775,5.366,5.20145,5.366,19708.379285459,0
+KRO.US,D,20100701,000000,5.36821,5.36821,5.23054,5.29536,13988.175492213,0
+KRO.US,D,20100702,000000,5.29536,5.29536,4.95839,4.99754,28356.583669003,0
+KRO.US,D,20100706,000000,5.07909,5.13788,4.97772,5.04846,42297.752373286,0
+KRO.US,D,20100707,000000,5.1127,5.37088,5.08168,5.37088,30192.982184072,0
+KRO.US,D,20100708,000000,5.37922,5.38505,5.29239,5.29239,3789.7917023186,0
+KRO.US,D,20100709,000000,5.301,5.32599,5.301,5.32599,20653.738020464,0
+KRO.US,D,20100712,000000,5.35126,5.42994,5.33173,5.4019,5518.5969027974,0
+KRO.US,D,20100713,000000,5.43838,5.51706,5.42717,5.44422,14048.762018876,0
+KRO.US,D,20100714,000000,5.52826,5.54808,5.52826,5.54808,3210.041317868,0
+KRO.US,D,20100715,000000,5.55353,5.56503,5.45523,5.5228,7978.6188043851,0
+KRO.US,D,20100716,000000,5.50299,5.50299,5.46911,5.46911,715.5477717994,0
+KRO.US,D,20100719,000000,5.50002,5.51706,5.43838,5.51706,12651.093524471,0
+KRO.US,D,20100720,000000,5.54808,5.62667,5.50587,5.59279,9170.5020271926,0
+KRO.US,D,20100721,000000,5.53678,5.58733,5.53678,5.55353,4632.7800991684,0
+KRO.US,D,20100722,000000,5.58982,5.78089,5.56503,5.7473,8281.5514377016,0
+KRO.US,D,20100723,000000,5.77822,5.97486,5.77822,5.89875,23473.100700882,0
+KRO.US,D,20100726,000000,5.98874,6.13999,5.98031,6.05919,41477.745072757,0
+KRO.US,D,20100727,000000,6.171,6.58091,6.171,6.33461,95267.090201613,0
+KRO.US,D,20100728,000000,6.32264,6.37338,6.28407,6.37338,21087.245064693,0
+KRO.US,D,20100729,000000,6.33461,6.60801,6.30866,6.53343,13591.229283039,0
+KRO.US,D,20100730,000000,6.47485,6.61051,6.36152,6.41817,23562.93589559,0
+KRO.US,D,20100802,000000,6.53966,7.73831,0,7.73831,332775.67607936,0
+KRO.US,D,20100803,000000,7.79498,7.91847,7.57767,7.68317,129259.26544559,0
+KRO.US,D,20100804,000000,7.96643,9.33471,7.96643,8.34294,307359.62814411,0
+KRO.US,D,20100805,000000,8.50751,9.36056,8.46854,8.87252,207074.30218231,0
+KRO.US,D,20100806,000000,8.70375,9.33471,8.70375,9.15474,120953.68831628,0
+KRO.US,D,20100809,000000,9.18825,9.82671,9.18825,9.40365,147792.47503284,0
+KRO.US,D,20100810,000000,9.44194,11.9779,9.08543,10.226,282280.98448664,0
+KRO.US,D,20100811,000000,10.0518,10.1129,9.66402,10.1073,81877.467809022,0
+KRO.US,D,20100812,000000,9.84406,10.1551,9.53193,10.0757,99932.252754688,0
+KRO.US,D,20100813,000000,10.0757,10.1408,9.66402,9.88611,58125.460166431,0
+KRO.US,D,20100816,000000,10.0719,10.1322,9.80189,9.93208,55242.377173488,0
+KRO.US,D,20100817,000000,9.90238,10.1436,9.90238,10.0565,65173.344569834,0
+KRO.US,D,20100818,000000,10.1322,10.137,10.0096,10.0604,32146.37537132,0
+KRO.US,D,20100819,000000,9.86984,9.88611,9.22176,9.68511,230154.63505516,0
+KRO.US,D,20100820,000000,9.63626,9.77511,9.60085,9.732,56700.632194557,0
+KRO.US,D,20100823,000000,9.84778,9.92532,8.89953,9.06084,669927.16181722,0
+KRO.US,D,20100824,000000,8.8375,8.8375,8.33595,8.33595,103432.69156243,0
+KRO.US,D,20100825,000000,8.23554,8.64813,8.07442,8.61798,54634.42271628,0
+KRO.US,D,20100826,000000,8.53689,8.68738,8.04733,8.11673,83526.883767666,0
+KRO.US,D,20100827,000000,8.20451,8.41752,8.20451,8.28636,29921.387409375,0
+KRO.US,D,20100830,000000,8.3105,8.69733,8.3105,8.41139,63465.431275101,0
+KRO.US,D,20100831,000000,8.36142,8.72922,8.36142,8.55221,192950.32930275,0
+KRO.US,D,20100901,000000,8.67188,10.1043,8.45246,10.1043,164821.46740638,0
+KRO.US,D,20100902,000000,9.95414,9.95414,8.8375,8.84209,113633.16454289,0
+KRO.US,D,20100903,000000,9.11645,9.26483,8.82275,9.10975,60236.587242061,0
+KRO.US,D,20100907,000000,8.92844,9.65829,8.87348,9.54915,68741.682071245,0
+KRO.US,D,20100908,000000,9.49076,9.64679,9.04475,9.08543,40847.854114516,0
+KRO.US,D,20100909,000000,9.41991,9.4764,8.99755,9.15571,29119.13822873,0
+KRO.US,D,20100910,000000,9.21122,9.7435,9.21122,9.70521,25666.750804209,0
+KRO.US,D,20100913,000000,9.54724,9.82671,9.40365,9.79996,25291.741096068,0
+KRO.US,D,20100914,000000,9.64201,10.249,9.62957,10.0737,51580.02609622,0
+KRO.US,D,20100915,000000,10.1025,10.3868,10.0805,10.3417,52397.944206174,0
+KRO.US,D,20100916,000000,10.383,10.8099,10.2279,10.3888,164434.96715007,0
+KRO.US,D,20100917,000000,10.1531,10.5791,9.84778,10.2911,135734.71163155,0
+KRO.US,D,20100920,000000,10.3954,11.0732,10.3648,10.6424,75515.882509375,0
+KRO.US,D,20100921,000000,10.8175,11.08,10.6683,10.7429,44850.743255444,0
+KRO.US,D,20100922,000000,10.6586,10.8453,10.2758,10.5859,43156.409699445,0
+KRO.US,D,20100923,000000,10.2854,10.6128,10.2854,10.3992,26364.540456124,0
+KRO.US,D,20100924,000000,10.5658,10.7161,10.5658,10.6385,10950.492396749,0
+KRO.US,D,20100927,000000,10.5313,10.8713,10.1465,10.3169,60267.92510068,0
+KRO.US,D,20100928,000000,10.3868,10.7496,10.2213,10.5524,236416.98380252,0
+KRO.US,D,20100929,000000,10.5524,11.011,10.5409,11.011,56045.67094942,0
+KRO.US,D,20100930,000000,11.0206,11.2283,11.0206,11.1861,44448.574069834,0
+KRO.US,D,20101001,000000,11.1575,11.1575,10.832,10.899,28143.486230393,0
+KRO.US,D,20101004,000000,10.7649,10.9516,10.7621,10.8597,11352.661582359,0
+KRO.US,D,20101005,000000,10.9105,11.0473,10.7391,10.9679,38868.346045086,0
+KRO.US,D,20101006,000000,11.08,11.0876,10.8664,10.8931,18469.489274723,0
+KRO.US,D,20101007,000000,10.7745,10.875,10.516,10.8664,59321.521770388,0
+KRO.US,D,20101008,000000,11.0043,11.504,10.5467,10.9516,134863.51916195,0
+KRO.US,D,20101011,000000,11.0703,11.5077,11.0311,11.3873,38076.542817314,0
+KRO.US,D,20101012,000000,11.1891,11.1891,10.9325,11.0512,40759.063515096,0
+KRO.US,D,20101013,000000,11.2867,11.2867,10.9516,11.0311,24279.528262676,0
+KRO.US,D,20101014,000000,11.0081,11.0311,10.7879,10.921,15727.426645565,0
+KRO.US,D,20101015,000000,10.8578,10.9516,10.651,10.9516,26021.91320189,0
+KRO.US,D,20101018,000000,11.2291,11.504,11.1861,11.4274,34656.537846699,0
+KRO.US,D,20101019,000000,10.4988,11.0196,10.3992,10.7534,74965.380792968,0
+KRO.US,D,20101020,000000,10.6385,10.6385,10.3888,10.4864,55507.704376462,0
+KRO.US,D,20101021,000000,10.5294,10.6549,10.3485,10.5553,64744.015906754,0
+KRO.US,D,20101022,000000,10.5648,10.5648,9.97139,10.1504,109438.0698691,0
+KRO.US,D,20101025,000000,10.0623,10.383,9.8966,10.2758,309200.20504032,0
+KRO.US,D,20101026,000000,10.2193,10.7937,10.1436,10.6051,316971.99397782,0
+KRO.US,D,20101027,000000,10.6683,11.4867,10.6051,11.2291,531524.5538219,0
+KRO.US,D,20101028,000000,11.3747,11.7912,11.2291,11.2291,10095945.553045,0
+KRO.US,D,20101029,000000,11.3144,11.5069,11.2522,11.3546,1166856.8089144,0
+KRO.US,D,20101101,000000,11.5077,11.5077,11.2397,11.2426,597252.5784893,0
+KRO.US,D,20101102,000000,11.3642,11.4044,11.2426,11.2589,406379.94921298,0
+KRO.US,D,20101103,000000,11.299,11.3412,11.2291,11.2331,807649.7382805,0
+KRO.US,D,20101104,000000,11.299,11.7912,11.2598,11.751,853260.9469051,0
+KRO.US,D,20101105,000000,11.7778,12.6048,11.7778,12.556,1521995.1809042,0
+KRO.US,D,20101108,000000,12.556,12.6173,12.3521,12.5685,436412.06372281,0
+KRO.US,D,20101109,000000,12.5781,12.76,11.8706,12.0324,613393.66486863,0
+KRO.US,D,20101110,000000,11.9223,11.9223,11.2426,11.4064,1594633.2033971,0
+KRO.US,D,20101111,000000,11.3164,12.1377,11.3164,11.908,1509926.9715501,0
+KRO.US,D,20101112,000000,11.8869,11.8869,11.3402,11.3402,582878.94733607,0
+KRO.US,D,20101115,000000,11.4494,11.5681,10.7908,10.8931,1963998.9631999,0
+KRO.US,D,20101116,000000,10.7937,11.0866,10.6998,11.0866,511919.58946989,0
+KRO.US,D,20101117,000000,11.5853,12.1962,11.3709,11.908,1868644.1269942,0
+KRO.US,D,20101118,000000,12.1224,12.1721,11.8055,12.0028,693387.72737465,0
+KRO.US,D,20101119,000000,12.0028,12.0277,11.8084,11.8611,366176.61039073,0
+KRO.US,D,20101122,000000,11.7912,11.8908,11.5394,11.7979,456450.53511906,0
+KRO.US,D,20101123,000000,11.8323,11.8323,11.4963,11.6113,297126.77270973,0
+KRO.US,D,20101124,000000,11.7366,11.7893,11.5796,11.751,207200.69821208,0
+KRO.US,D,20101126,000000,11.7003,11.84,11.6753,11.6963,41181.080011164,0
+KRO.US,D,20101129,000000,11.6466,11.8648,11.5538,11.794,289564.94742497,0
+KRO.US,D,20101130,000000,11.6361,11.8793,11.5069,11.8438,296364.21815,0
+KRO.US,D,20101201,000000,11.9338,12.0028,11.8142,11.9176,406393.52895172,0
+KRO.US,D,20101202,000000,12.4537,12.4537,11.9338,12.1195,744418.29634975,0
+KRO.US,D,20101203,000000,12.019,12.1492,11.9367,12.0028,573668.75068795,0
+KRO.US,D,20101206,000000,11.996,12.0478,11.908,12.0142,165980.96817528,0
+KRO.US,D,20101207,000000,12.1396,12.1396,11.7912,11.8055,308662.23846737,0
+KRO.US,D,20101208,000000,11.7385,11.8084,11.3958,11.637,564792.82453178,0
+KRO.US,D,20101209,000000,11.7701,11.8773,11.5011,11.6648,376859.68639393,0
+KRO.US,D,20101210,000000,11.7204,12.0478,11.6706,11.9338,1141691.463848,0
+KRO.US,D,20101213,000000,12.1751,12.5235,12.1751,12.3521,930107.64381049,0
+KRO.US,D,20101214,000000,12.6088,12.6336,12.1434,12.2641,516727.86157732,0
+KRO.US,D,20101215,000000,12.2105,12.6336,12.2105,12.3521,346160.07549551,0
+KRO.US,D,20101216,000000,12.3512,12.4001,12.2411,12.3541,270291.11977903,0
+KRO.US,D,20101217,000000,12.4029,12.5628,12.2641,12.4738,563597.80752311,0
+KRO.US,D,20101220,000000,12.5196,12.5887,12.3981,12.5025,337923.44165517,0
+KRO.US,D,20101221,000000,12.5781,12.692,12.4574,12.5685,181196.54313006,0
+KRO.US,D,20101222,000000,12.5646,12.5646,12.0229,12.1922,242728.42852837,0
+KRO.US,D,20101223,000000,12.1386,12.1386,12.0478,12.0591,126608.08260642,0
+KRO.US,D,20101227,000000,12.0363,12.1999,11.819,12.0123,159284.06778841,0
+KRO.US,D,20101228,000000,12.0363,12.0554,11.639,11.7385,146185.88748097,0
+KRO.US,D,20101229,000000,11.7528,11.7653,11.6237,11.7596,202906.36698599,0
+KRO.US,D,20101230,000000,11.7366,11.7873,11.6725,11.7653,81060.594294355,0
+KRO.US,D,20101231,000000,11.7902,11.9414,11.7692,11.93,146600.59181003,0
+KRO.US,D,20110103,000000,12.0544,12.1751,11.7615,11.8103,421488.97544846,0
+KRO.US,D,20110104,000000,11.8668,12.0142,11.6735,11.8648,246791.90419596,0
+KRO.US,D,20110105,000000,11.84,11.8668,11.4562,11.4562,787854.65758619,0
+KRO.US,D,20110106,000000,11.4494,11.7003,11.2397,11.5767,1273587.2877988,0
+KRO.US,D,20110107,000000,11.5681,11.8352,11.5327,11.7107,521122.47395099,0
+KRO.US,D,20110110,000000,11.5691,12.1989,11.4867,12.1778,519181.61590719,0
+KRO.US,D,20110111,000000,12.156,12.4642,12.1052,12.4268,399141.94846729,0
+KRO.US,D,20110112,000000,12.5025,12.9084,12.4029,12.7226,595706.57746409,0
+KRO.US,D,20110113,000000,12.6747,13.1773,12.5887,12.9763,821861.45716419,0
+KRO.US,D,20110114,000000,12.9782,13.0395,12.8069,12.9371,134725.63258402,0
+KRO.US,D,20110118,000000,12.7954,13.028,12.6777,13.0021,114925.32891328,0
+KRO.US,D,20110119,000000,12.9715,12.9715,12.467,12.8078,427010.70613713,0
+KRO.US,D,20110120,000000,12.6719,12.6719,12.1989,12.3483,332331.72308226,0
+KRO.US,D,20110121,000000,12.3856,12.5196,12.2497,12.4096,350673.77173193,0
+KRO.US,D,20110124,000000,12.3914,12.4057,12.2239,12.3436,260020.65891431,0
+KRO.US,D,20110125,000000,12.2688,12.3647,12.1329,12.2975,267989.87636112,0
+KRO.US,D,20110126,000000,12.2975,12.4929,12.2392,12.3521,551570.33738516,0
+KRO.US,D,20110127,000000,12.3397,12.3647,12.156,12.2756,223052.43169682,0
+KRO.US,D,20110128,000000,12.2239,12.2497,11.8285,12.0659,222505.06376628,0
+KRO.US,D,20110131,000000,12.1032,12.6088,12.0516,12.3024,175659.1435121,0
+KRO.US,D,20110201,000000,12.3981,13.0969,12.3981,12.9659,336334.61222319,0
+KRO.US,D,20110202,000000,12.8231,13.0299,12.8231,12.9161,238347.39589344,0
+KRO.US,D,20110203,000000,12.8892,12.8892,12.4957,12.7619,98194.046196623,0
+KRO.US,D,20110204,000000,12.7974,13.7527,12.7379,13.5123,913429.63545349,0
+KRO.US,D,20110207,000000,13.7029,13.746,13.4177,13.5268,383522.11513632,0
+KRO.US,D,20110208,000000,13.5621,13.6886,13.5248,13.6426,644165.35284187,0
+KRO.US,D,20110209,000000,13.6579,13.9364,13.6426,13.8398,763989.83365257,0
+KRO.US,D,20110210,000000,13.8092,13.9106,13.7622,13.9049,265356.45164184,0
+KRO.US,D,20110211,000000,14.1825,14.7933,14.1825,14.4256,924844.97275308,0
+KRO.US,D,20110214,000000,14.4784,14.6564,14.4553,14.5837,418160.89486313,0
+KRO.US,D,20110215,000000,14.5712,14.6268,14.4889,14.553,481351.59757768,0
+KRO.US,D,20110216,000000,14.1912,14.4419,14.1787,14.2236,856014.50008241,0
+KRO.US,D,20110218,000000,14.7119,14.7818,14.419,14.5981,568710.05685915,0
+KRO.US,D,20110222,000000,14.9503,14.9503,14.33,14.3816,384467.47387132,0
+KRO.US,D,20110223,000000,14.3816,14.7455,13.9327,14.0122,617571.00142253,0
+KRO.US,D,20110224,000000,14.0246,14.1691,13.6617,14.0217,967542.8051214,0
+KRO.US,D,20110225,000000,14.0839,14.2925,13.3909,13.9987,603755.18415273,0
+KRO.US,D,20110228,000000,14.0389,14.0437,13.7488,13.8972,342947.94498708,0
+KRO.US,D,20110301,000000,13.9882,14.0887,13.5106,13.6158,487881.36271858,0
+KRO.US,D,20110302,000000,13.6224,13.9767,13.6158,13.8992,428472.09494406,0
+KRO.US,D,20110303,000000,13.9891,14.2035,13.9269,14.0389,1078160.2230699,0
+KRO.US,D,20110304,000000,14.1213,14.7119,13.9297,14.6583,1093379.9764058,0
+KRO.US,D,20110307,000000,14.9953,14.9981,14.5981,14.9685,1410627.7435395,0
+KRO.US,D,20110308,000000,15.1111,15.3504,14.8105,15.2586,832482.90204544,0
+KRO.US,D,20110309,000000,15.2901,15.4978,15.2557,15.4337,419901.19061177,0
+KRO.US,D,20110310,000000,15.3734,15.3734,14.7492,15.1178,515696.84602876,0
+KRO.US,D,20110311,000000,14.913,15.3197,14.913,15.3006,196284.6774598,0
+KRO.US,D,20110314,000000,15.5275,15.7928,15.3668,15.448,306218.93009037,0
+KRO.US,D,20110315,000000,15.1178,15.1887,14.8392,15.0756,573910.05219932,0
+KRO.US,D,20110316,000000,15.0786,15.3275,14.733,14.9723,428733.24376588,0
+KRO.US,D,20110317,000000,15.1044,15.5812,15.0756,15.4528,508615.53457616,0
+KRO.US,D,20110318,000000,15.5601,15.7965,15.5247,15.6549,370979.65952172,0
+KRO.US,D,20110321,000000,15.8654,16.3613,15.8138,16.0225,589379.46380893,0
+KRO.US,D,20110322,000000,16.0808,16.2972,15.9909,16.2618,1070595.2639992,0
+KRO.US,D,20110323,000000,16.2877,16.4963,16.1058,16.3613,460658.1649363,0
+KRO.US,D,20110324,000000,16.4887,16.6429,16.4168,16.525,1819581.5755403,0
+KRO.US,D,20110325,000000,16.5921,16.6936,16.5068,16.5385,565913.67527505,0
+KRO.US,D,20110328,000000,16.6734,16.6734,16.4475,16.4475,349734.68056865,0
+KRO.US,D,20110329,000000,16.5461,16.574,16.1785,16.4553,404899.75769087,0
+KRO.US,D,20110330,000000,16.8697,16.8697,16.4475,16.6429,332653.45843075,0
+KRO.US,D,20110331,000000,16.6821,16.6821,16.4121,16.483,309076.94279642,0
+KRO.US,D,20110401,000000,16.6821,16.75,16.4015,16.5586,661784.54155272,0
+KRO.US,D,20110404,000000,16.6429,16.752,16.5451,16.6255,695147.87043375,0
+KRO.US,D,20110405,000000,16.6429,16.6831,16.5308,16.6141,834283.78432074,0
+KRO.US,D,20110406,000000,16.6228,16.6429,16.5031,16.5529,586605.01872586,0
+KRO.US,D,20110407,000000,16.5672,16.6582,16.3594,16.4055,559321.23441691,0
+KRO.US,D,20110408,000000,16.5107,17.109,16.4887,16.8669,597978.57221396,0
+KRO.US,D,20110411,000000,16.885,16.885,16.4303,16.6027,459080.82605247,0
+KRO.US,D,20110412,000000,16.5519,16.6141,16.3135,16.4389,382624.80778453,0
+KRO.US,D,20110413,000000,16.505,16.5586,16.278,16.3594,274362.95220892,0
+KRO.US,D,20110414,000000,16.2972,16.371,16.0808,16.2188,480482.49429864,0
+KRO.US,D,20110415,000000,16.237,16.3776,16.1269,16.3547,230414.7392817,0
+KRO.US,D,20110418,000000,16.1058,16.237,15.7641,15.944,312072.84208039,0
+KRO.US,D,20110419,000000,15.9392,16.0444,15.5544,15.9334,582850.74326331,0
+KRO.US,D,20110420,000000,16.1134,16.2513,15.9785,16.1938,380408.17658488,0
+KRO.US,D,20110421,000000,16.3613,16.8822,16.3613,16.7913,459559.25069405,0
+KRO.US,D,20110425,000000,16.8563,17.0181,16.7606,16.9616,662751.83678876,0
+KRO.US,D,20110426,000000,17.0267,17.2096,16.997,17.1454,704152.28181026,0
+KRO.US,D,20110427,000000,17.5494,17.6289,16.9368,17.3694,920949.67692674,0
+KRO.US,D,20110428,000000,17.4077,17.5217,17.3522,17.4259,341039.46939718,0
+KRO.US,D,20110429,000000,17.4776,17.6384,17.3569,17.3694,635766.80673198,0
+KRO.US,D,20110502,000000,17.3895,17.9687,17.3522,17.7561,760989.75598746,0
+KRO.US,D,20110503,000000,17.7667,17.8106,17.4077,17.4986,854872.75743339,0
+KRO.US,D,20110504,000000,18.6197,18.6197,14.5654,16.325,5097989.5657714,0
+KRO.US,D,20110505,000000,16.1671,17.0162,15.9488,16.6783,1202550.6298814,0
+KRO.US,D,20110506,000000,16.8994,16.9941,16.5461,16.7271,868271.78118357,0
+KRO.US,D,20110509,000000,16.8008,16.9664,16.6677,16.8563,360026.03333911,0
+KRO.US,D,20110510,000000,16.8994,17.2401,16.8907,17.224,676244.8741148,0
+KRO.US,D,20110511,000000,17.2306,17.6078,15.8923,16.7616,2451773.7771992,0
+KRO.US,D,20110512,000000,16.7232,16.7232,15.3361,15.4519,3653583.7890219,0
+KRO.US,D,20110513,000000,15.3791,15.7257,14.9225,15.2557,2456941.3900854,0
+KRO.US,D,20110516,000000,15.1772,15.4251,15.0977,15.159,1088955.0707688,0
+KRO.US,D,20110517,000000,15.1207,15.6615,15.1073,15.3734,1631793.6361475,0
+KRO.US,D,20110518,000000,15.4175,16.1134,15.3916,15.9986,1784648.2199425,0
+KRO.US,D,20110519,000000,16.0962,16.5269,15.9478,16.4753,859085.61022707,0
+KRO.US,D,20110520,000000,16.3871,16.57,16.1229,16.4744,794088.80226079,0
+KRO.US,D,20110523,000000,16.1651,16.1651,15.6501,15.7065,658403.18660774,0
+KRO.US,D,20110524,000000,15.8071,16.0962,15.6826,15.7803,539593.00782099,0
+KRO.US,D,20110525,000000,15.696,15.8434,15.5515,15.7065,542557.56924635,0
+KRO.US,D,20110526,000000,15.7401,15.7889,15.5218,15.6567,677049.21248601,0
+KRO.US,D,20110527,000000,15.6567,16.2915,15.6567,16.212,641318.83068397,0
+KRO.US,D,20110531,000000,16.367,17.0076,16.3326,17.0027,2430268.6940196,0
+KRO.US,D,20110601,000000,16.8707,17.1244,16.4216,16.4216,981505.91032671,0
+KRO.US,D,20110602,000000,16.4456,16.7682,16.0378,16.5576,690225.73744,0
+KRO.US,D,20110603,000000,16.2972,16.5403,16.0378,16.3288,638829.56011434,0
+KRO.US,D,20110606,000000,16.2647,16.4945,15.943,16.1671,969456.50368773,0
+KRO.US,D,20110607,000000,16.1718,16.2015,15.315,15.696,1302948.7721342,0
+KRO.US,D,20110608,000000,15.627,15.7745,15.2873,15.4012,899633.66549413,0
+KRO.US,D,20110609,000000,15.7467,16.1479,15.4673,15.9956,946933.98469828,0
+KRO.US,D,20110610,000000,15.8855,16.0474,15.4902,15.8664,770787.01518703,0
+KRO.US,D,20110613,000000,15.8367,15.8818,15.0814,15.2969,755361.47657948,0
+KRO.US,D,20110614,000000,15.4012,15.5765,15.1887,15.4845,904369.86052674,0
+KRO.US,D,20110615,000000,15.404,15.9383,15.2873,15.315,870801.79096941,0
+KRO.US,D,20110616,000000,15.2614,15.3026,14.3894,14.7445,1178319.1530019,0
+KRO.US,D,20110617,000000,14.7751,14.7751,13.9719,14.0437,1431811.0913705,0
+KRO.US,D,20110620,000000,13.8503,14.2304,13.636,14.2035,1259711.9285976,0
+KRO.US,D,20110621,000000,14.3567,15.3773,14.3567,15.1743,1577410.9608954,0
+KRO.US,D,20110622,000000,15.0756,15.9115,15.0642,15.5495,1125485.6125609,0
+KRO.US,D,20110623,000000,15.2969,16.2647,15.0144,16.0042,1318275.0741894,0
+KRO.US,D,20110624,000000,16.0588,16.5011,15.8923,15.9296,4348109.0806643,0
+KRO.US,D,20110627,000000,15.9343,16.5347,15.6567,16.4456,1229877.2425971,0
+KRO.US,D,20110628,000000,16.4762,17.0104,16.4762,16.8707,1603246.9361361,0
+KRO.US,D,20110629,000000,16.9894,16.9951,16.6667,16.75,1190962.9343593,0
+KRO.US,D,20110630,000000,16.8428,18.0644,16.8199,17.8394,2110172.3155374,0
+KRO.US,D,20110701,000000,17.9218,18.4244,17.5159,18.3726,1199123.3127438,0
+KRO.US,D,20110705,000000,18.4244,18.8418,18.3497,18.6676,1338812.862133,0
+KRO.US,D,20110706,000000,18.5506,19.3117,18.4435,19.2447,2724683.6973635,0
+KRO.US,D,20110707,000000,19.4229,19.5683,18.5201,18.6225,1335206.9192013,0
+KRO.US,D,20110708,000000,18.2262,18.2713,17.311,17.647,2141660.5958778,0
+KRO.US,D,20110711,000000,17.403,17.5111,17.021,17.2785,928307.80613047,0
+KRO.US,D,20110712,000000,17.1578,17.447,17.0736,17.1482,594899.10530701,0
+KRO.US,D,20110713,000000,17.311,17.8815,17.2564,17.403,613158.63092898,0
+KRO.US,D,20110714,000000,17.4422,17.6011,16.8669,16.9999,596284.23865797,0
+KRO.US,D,20110715,000000,17.1894,17.2833,16.8401,17.2612,437273.85483483,0
+KRO.US,D,20110718,000000,17.1818,17.3751,16.8342,17.0057,589789.98975683,0
+KRO.US,D,20110719,000000,17.1415,17.9313,17.0832,17.8949,1004844.2582355,0
+KRO.US,D,20110720,000000,18.0088,18.0567,17.5159,17.9036,876164.7431744,0
+KRO.US,D,20110721,000000,18.0022,18.0711,17.6078,17.7236,705722.30852707,0
+KRO.US,D,20110722,000000,17.7772,18.0835,17.6346,17.6814,419319.35103675,0
+KRO.US,D,20110725,000000,17.4986,17.7476,17.3014,17.534,536046.60682061,0
+KRO.US,D,20110726,000000,17.5858,17.5858,17.0775,17.2153,352326.32147644,0
+KRO.US,D,20110727,000000,17.1148,17.2364,16.392,16.5308,564230.83226722,0
+KRO.US,D,20110728,000000,16.6792,17.6642,16.6792,17.5571,1287608.8903402,0
+KRO.US,D,20110729,000000,17.2698,17.6605,16.8305,17.5619,763973.12012798,0
+KRO.US,D,20110801,000000,18.027,18.0654,17.3397,17.6701,710218.2466436,0
+KRO.US,D,20110802,000000,17.5571,17.5571,16.4734,16.5107,934190.96678853,0
+KRO.US,D,20110803,000000,15.8818,16.3871,14.3396,15.2184,5605817.475501,0
+KRO.US,D,20110804,000000,15.3398,15.4874,13.2884,13.3401,2931171.9815896,0
+KRO.US,D,20110805,000000,13.5842,13.6398,11.7366,12.983,3357923.6280955,0
+KRO.US,D,20110808,000000,12.2651,12.8739,11.1803,11.4562,2178545.2554723,0
+KRO.US,D,20110809,000000,11.7922,12.9763,11.7223,12.9667,1974038.5685062,0
+KRO.US,D,20110810,000000,12.7064,13.3526,12.3752,12.6527,1835639.0942967,0
+KRO.US,D,20110811,000000,12.8346,13.3076,12.4459,13.0289,1939483.3564023,0
+KRO.US,D,20110812,000000,13.1946,13.4875,12.8135,12.9897,1531774.6819839,0
+KRO.US,D,20110815,000000,13.254,13.5689,13.0328,13.3295,1776125.3669934,0
+KRO.US,D,20110816,000000,13.1668,13.8331,13.0443,13.4819,1549633.0830156,0
+KRO.US,D,20110817,000000,13.6082,13.7154,12.8968,13.1535,1102085.6335301,0
+KRO.US,D,20110818,000000,12.6614,12.6614,11.8524,11.9242,1245582.7327416,0
+KRO.US,D,20110819,000000,11.6993,12.0181,11.2359,11.3488,1082509.9178462,0
+KRO.US,D,20110822,000000,11.6897,11.8859,11.1077,11.1746,1136172.8669453,0
+KRO.US,D,20110823,000000,11.3221,11.8668,11.1565,11.8668,1103202.3058923,0
+KRO.US,D,20110824,000000,11.8256,12.0976,11.5021,11.8036,866155.4311315,0
+KRO.US,D,20110825,000000,11.9242,12.0775,11.3613,11.4562,974322.22853597,0
+KRO.US,D,20110826,000000,11.3422,11.8227,10.9555,11.7959,856089.7109431,0
+KRO.US,D,20110829,000000,12.0277,12.6088,11.9701,12.5991,620314.10864698,0
+KRO.US,D,20110830,000000,12.556,12.8088,12.3272,12.4287,786352.52956305,0
+KRO.US,D,20110831,000000,12.5676,12.7667,12.2536,12.4192,982901.48963054,0
+KRO.US,D,20110901,000000,12.3742,12.5656,12.1473,12.154,1325506.8073634,0
+KRO.US,D,20110902,000000,11.7404,12.0381,11.5021,11.8132,493976.57621996,0
+KRO.US,D,20110906,000000,11.2963,11.482,11.077,11.3662,838410.98030086,0
+KRO.US,D,20110907,000000,11.6063,12.4057,11.5509,12.3856,1565192.3298199,0
+KRO.US,D,20110908,000000,12.221,12.4708,11.5882,11.6581,1467136.1702012,0
+KRO.US,D,20110909,000000,11.4514,11.8074,11.2963,11.5288,1370907.0077399,0
+KRO.US,D,20110912,000000,11.2676,11.4982,10.921,11.2014,1283327.0942576,0
+KRO.US,D,20110913,000000,11.2178,11.5575,11.0014,11.1594,1502855.0614551,0
+KRO.US,D,20110914,000000,11.2397,11.2598,10.4644,10.898,2555742.346144,0
+KRO.US,D,20110915,000000,11.1594,11.682,10.9774,11.5288,2199740.0938515,0
+KRO.US,D,20110916,000000,11.6639,11.6639,11.168,11.4715,1429769.9521792,0
+KRO.US,D,20110919,000000,11.1383,11.5997,10.898,11.4361,934506.4345653,0
+KRO.US,D,20110920,000000,11.5288,11.594,11.0694,11.1153,750085.22578334,0
+KRO.US,D,20110921,000000,11.1057,11.2283,10.6634,10.6998,924872.13223054,0
+KRO.US,D,20110922,000000,10.3332,10.3332,9.72146,9.90238,1557176.1055851,0
+KRO.US,D,20110923,000000,10.2012,10.2806,9.13464,10.0528,1671995.9303744,0
+KRO.US,D,20110926,000000,10.1742,10.1742,9.0973,9.84582,2491346.1804679,0
+KRO.US,D,20110927,000000,10.0479,10.921,10.0479,10.6262,2321551.3948987,0
+KRO.US,D,20110928,000000,10.5725,10.6883,9.78942,9.82298,1378490.7695257,0
+KRO.US,D,20110929,000000,10.1609,10.224,9.47544,9.67651,1404060.3729682,0
+KRO.US,D,20110930,000000,9.48405,9.72629,9.17676,9.18825,1711263.3118192,0
+KRO.US,D,20111003,000000,9.17771,9.18346,8.59635,8.64813,2230045.8923267,0
+KRO.US,D,20111004,000000,8.54216,8.81624,8.09222,8.77861,2637122.5865963,0
+KRO.US,D,20111005,000000,8.84209,9.92061,8.761,9.79522,3660029.9865398,0
+KRO.US,D,20111006,000000,9.75693,11.077,9.72533,10.8597,3001632.0229085,0
+KRO.US,D,20111007,000000,11.0531,11.5145,10.4433,10.5955,2518336.4335012,0
+KRO.US,D,20111010,000000,10.8482,11.1795,10.7496,11.1057,1255742.4665058,0
+KRO.US,D,20111011,000000,10.9555,11.2676,10.7669,10.9047,1281383.1024279,0
+KRO.US,D,20111012,000000,11.0817,11.1594,10.7037,10.7496,1844969.4194029,0
+KRO.US,D,20111013,000000,10.6759,10.8703,10.2613,10.6998,970013.27297586,0
+KRO.US,D,20111014,000000,10.921,10.9516,10.6998,10.8482,855216.42928292,0
+KRO.US,D,20111017,000000,10.8233,10.9555,10.1877,10.3619,1142157.3533462,0
+KRO.US,D,20111018,000000,10.47,10.8119,10.0747,10.5725,1497968.4447011,0
+KRO.US,D,20111019,000000,10.5955,10.5955,10.0126,10.0862,1438050.4590216,0
+KRO.US,D,20111020,000000,10.0747,10.3332,9.71479,10.2365,1636979.0071535,0
+KRO.US,D,20111021,000000,10.5036,10.9382,10.449,10.8654,1198864.2531125,0
+KRO.US,D,20111024,000000,11.0196,11.5442,10.9047,11.5442,1813201.1875256,0
+KRO.US,D,20111025,000000,11.5347,11.5442,11.2053,11.2762,1649971.6833369,0
+KRO.US,D,20111026,000000,11.5442,11.6524,11.0302,11.5575,765325.87102503,0
+KRO.US,D,20111027,000000,12.2325,13.2626,12.0918,13.2377,3033549.6319119,0
+KRO.US,D,20111028,000000,13.0883,13.1841,12.9362,13.1726,983669.26716671,0
+KRO.US,D,20111031,000000,12.8901,13.0031,12.5742,12.6824,1067443.7200174,0
+KRO.US,D,20111101,000000,11.8457,12.1521,11.5835,11.6639,1609255.4482287,0
+KRO.US,D,20111102,000000,12.1674,12.7829,12.1243,12.6164,1925200.6050391,0
+KRO.US,D,20111103,000000,13.1266,13.2444,12.1645,13.0596,1755835.148133,0
+KRO.US,D,20111104,000000,12.4824,12.9955,12.288,12.9553,1158540.7858322,0
+KRO.US,D,20111107,000000,12.8777,13.0395,12.4804,12.8241,708781.92812357,0
+KRO.US,D,20111108,000000,12.9362,12.9409,12.5206,12.8528,654170.48650361,0
+KRO.US,D,20111109,000000,12.3225,12.5111,12.0516,12.1473,821909.50854741,0
+KRO.US,D,20111110,000000,12.288,12.3159,11.7797,12.1396,935421.50003697,0
+KRO.US,D,20111111,000000,12.3512,12.7829,12.2774,12.6499,711031.9863724,0
+KRO.US,D,20111114,000000,12.5618,12.8395,12.5618,12.6911,1098167.3566075,0
+KRO.US,D,20111115,000000,12.6288,12.8911,12.4756,12.7829,700525.44697276,0
+KRO.US,D,20111116,000000,12.6088,13.0088,12.5254,12.5962,735095.28341062,0
+KRO.US,D,20111117,000000,12.5905,12.7265,11.7395,11.9223,900129.8482556,0
+KRO.US,D,20111118,000000,12.1032,12.1999,10.6347,10.9439,3109856.2730538,0
+KRO.US,D,20111121,000000,11.0473,11.2082,10.652,11.1153,1252181.4411714,0
+KRO.US,D,20111122,000000,11.0913,11.3287,10.7774,10.8185,1468533.8386956,0
+KRO.US,D,20111123,000000,10.6453,10.6883,9.97139,10.2012,1423655.9359627,0
+KRO.US,D,20111125,000000,10.3437,10.4308,10.2125,10.3159,626245.32068826,0
+KRO.US,D,20111128,000000,10.9832,11.0694,10.6329,10.7774,1181386.0847654,0
+KRO.US,D,20111129,000000,11.0311,11.2637,10.6864,10.7774,1041184.6836854,0
+KRO.US,D,20111130,000000,11.1727,11.3402,11.054,11.1469,1355959.893774,0
+KRO.US,D,20111201,000000,11.0866,11.5767,11.0837,11.2004,1387335.3578233,0
+KRO.US,D,20111202,000000,11.3528,11.4705,11.2004,11.2637,769743.46449501,0
+KRO.US,D,20111205,000000,11.4245,11.6581,11.1077,11.2331,771909.95512087,0
+KRO.US,D,20111206,000000,11.3412,11.3412,10.7841,10.8865,1770788.5296707,0
+KRO.US,D,20111207,000000,11.0033,11.0196,10.5524,10.921,1180198.3799238,0
+KRO.US,D,20111208,000000,10.6175,10.6289,10.0287,10.2767,3547122.8157215,0
+KRO.US,D,20111209,000000,10.4892,10.649,10.1504,10.5352,1487392.9620124,0
+KRO.US,D,20111212,000000,10.4308,10.472,10.225,10.4462,1117011.8555903,0
+KRO.US,D,20111213,000000,10.4768,10.5429,9.95982,10.0239,1134535.98613,0
+KRO.US,D,20111214,000000,9.93777,9.9761,9.50895,9.68318,1473240.7850601,0
+KRO.US,D,20111215,000000,9.80573,10.0287,9.70232,9.94934,858410.80167148,0
+KRO.US,D,20111216,000000,10.2049,10.4959,10.0862,10.2949,1062418.1720902,0
+KRO.US,D,20111219,000000,10.3619,10.4499,9.9015,9.94453,851010.88865625,0
+KRO.US,D,20111220,000000,10.2125,10.4011,10.1609,10.382,715746.24490399,0
+KRO.US,D,20111221,000000,10.4089,10.4825,10.1169,10.4462,594865.67825782,0
+KRO.US,D,20111222,000000,10.4959,10.9325,10.4959,10.7841,751891.33103509,0
+KRO.US,D,20111223,000000,10.8703,10.9382,10.6797,10.875,590272.59277956,0
+KRO.US,D,20111227,000000,10.8004,10.8597,10.6979,10.7602,345188.60187833,0
+KRO.US,D,20111228,000000,10.7381,10.8233,10.0699,10.0747,845710.6121685,0
+KRO.US,D,20111229,000000,10.0862,10.5055,10.0862,10.4768,863676.60651475,0
+KRO.US,D,20111230,000000,10.5237,10.5821,10.3504,10.3935,1305417.1507981,0
+KRO.US,D,20120103,000000,10.7219,10.8233,10.6347,10.8119,1864542.001301,0
+KRO.US,D,20120104,000000,10.8233,12.0516,10.7553,11.9146,3313215.9943944,0
+KRO.US,D,20120105,000000,11.7404,11.951,11.4552,11.6639,1943107.057454,0
+KRO.US,D,20120106,000000,11.6639,12.5991,11.5279,12.5005,2385694.7685153,0
+KRO.US,D,20120109,000000,12.5857,13.7547,12.5111,13.1056,4607577.1486717,0
+KRO.US,D,20120110,000000,13.2251,13.6053,13.0644,13.118,1614599.5977185,0
+KRO.US,D,20120111,000000,13.0988,13.163,12.8385,12.9131,1220247.1186435,0
+KRO.US,D,20120112,000000,12.9017,12.9017,12.2764,12.7667,1385835.3189907,0
+KRO.US,D,20120113,000000,12.4756,12.736,12.2286,12.5062,810089.91287163,0
+KRO.US,D,20120117,000000,12.5742,12.6824,12.423,12.4402,576153.84287644,0
+KRO.US,D,20120118,000000,12.1089,12.2123,11.5767,12.1999,1495516.7795618,0
+KRO.US,D,20120119,000000,12.5542,12.5542,12.1962,12.5005,1172509.1140139,0
+KRO.US,D,20120120,000000,12.4756,12.7198,12.3455,12.6958,1058064.2989328,0
+KRO.US,D,20120123,000000,12.669,13.0395,12.1473,12.2688,1697296.0282328,0
+KRO.US,D,20120124,000000,12.0085,12.2948,11.7204,12.245,2279300.6493133,0
+KRO.US,D,20120125,000000,12.4756,13.2845,12.3455,13.2147,1690178.1559451,0
+KRO.US,D,20120126,000000,13.3985,13.5679,13.0826,13.1678,1154386.4303746,0
+KRO.US,D,20120127,000000,13.1391,13.4684,13.0931,13.3066,939256.20933665,0
+KRO.US,D,20120130,000000,13.1793,13.4454,13.0204,13.3698,1152309.7749435,0
+KRO.US,D,20120131,000000,13.4971,13.5248,12.984,13.2548,1029900.965392,0
+KRO.US,D,20120201,000000,13.4454,14.0217,13.3936,13.7996,1974084.5306988,0
+KRO.US,D,20120202,000000,13.8063,13.9384,13.453,13.5813,1004267.6416369,0
+KRO.US,D,20120203,000000,13.8905,14.0657,13.722,14.0217,946011.6070596,0
+KRO.US,D,20120206,000000,13.9461,14.5003,13.9384,14.1414,978764.89229285,0
+KRO.US,D,20120207,000000,14.1461,14.1998,14.0188,14.1108,921340.35556419,0
+KRO.US,D,20120208,000000,14.1615,14.3816,13.8312,13.9661,832282.33975028,0
+KRO.US,D,20120209,000000,13.9767,14.0409,13.7106,13.9996,901817.91423988,0
+KRO.US,D,20120210,000000,13.7996,13.8063,13.4789,13.5133,753756.9782182,0
+KRO.US,D,20120213,000000,13.6886,14.2227,13.5096,14.1567,1109571.2033589,0
+KRO.US,D,20120214,000000,14.1385,14.2563,13.5191,13.7106,727290.06742392,0
+KRO.US,D,20120215,000000,13.8254,13.9183,13.5708,13.6704,616592.21563833,0
+KRO.US,D,20120216,000000,13.4684,13.5191,12.7015,12.961,4610424.7154249,0
+KRO.US,D,20120217,000000,13.2548,13.5957,13.0797,13.1535,1535243.782933,0
+KRO.US,D,20120221,000000,13.2491,13.3526,12.8442,12.9955,970120.86629045,0
+KRO.US,D,20120222,000000,12.6576,12.9916,12.3483,12.8452,1733856.8632882,0
+KRO.US,D,20120223,000000,13.0596,13.2251,12.7532,12.8653,1666401.0780156,0
+KRO.US,D,20120224,000000,12.8968,13.1248,12.736,13.073,667850.50638607,0
+KRO.US,D,20120227,000000,13.0271,13.7681,12.9093,13.6531,1667609.674763,0
+KRO.US,D,20120228,000000,13.6608,13.8858,13.5248,13.7949,1061175.1036984,0
+KRO.US,D,20120229,000000,13.8494,13.8666,13.4281,13.4635,1136341.0467865,0
+KRO.US,D,20120301,000000,13.6005,13.6914,13.4205,13.5354,1010195.7198924,0
+KRO.US,D,20120302,000000,13.4618,13.9356,13.4263,13.6053,1233822.6789972,0
+KRO.US,D,20120305,000000,13.7345,13.7345,13.0156,13.6388,1620470.2232331,0
+KRO.US,D,20120306,000000,14.0561,14.5674,12.9514,13.542,6201348.5609568,0
+KRO.US,D,20120307,000000,13.8858,14.194,13.611,13.8312,1193899.2917119,0
+KRO.US,D,20120308,000000,13.9996,14.3816,13.8657,14.3663,1787592.9340574,0
+KRO.US,D,20120309,000000,14.3663,14.8134,14.1461,14.6975,2099384.7800055,0
+KRO.US,D,20120312,000000,14.7148,14.7349,14.173,14.238,904246.59828284,0
+KRO.US,D,20120313,000000,14.3185,14.7828,14.2447,14.7148,1351566.3259956,0
+KRO.US,D,20120314,000000,14.7301,14.7943,14.0246,14.1998,1347397.346204,0
+KRO.US,D,20120315,000000,14.2035,14.3021,13.8657,14.0839,1429569.389884,0
+KRO.US,D,20120316,000000,14.1069,14.2553,13.9882,14.194,900455.76198523,0
+KRO.US,D,20120319,000000,14.127,14.238,13.9921,14.0466,598821.56061081,0
+KRO.US,D,20120320,000000,13.8781,13.9767,13.7393,13.8953,749720.66202807,0
+KRO.US,D,20120321,000000,13.8417,14.0246,13.6886,13.9767,695404.84087442,0
+KRO.US,D,20120322,000000,13.7738,14.0303,13.5086,13.6244,526956.53863055,0
+KRO.US,D,20120323,000000,13.6914,14.1136,13.5957,13.9661,940691.48326139,0
+KRO.US,D,20120326,000000,14.1557,14.2964,13.9719,14.0992,680930.92857361,0
+KRO.US,D,20120327,000000,14.1864,14.4372,14.1615,14.3262,661853.48484168,0
+KRO.US,D,20120328,000000,14.3607,14.4401,13.8608,14.0887,716048.13294201,0
+KRO.US,D,20120329,000000,13.9594,14.2447,13.9078,14.1615,561768.72117506,0
+KRO.US,D,20120330,000000,14.3357,14.465,14.2074,14.4573,1277963.0974573,0
+KRO.US,D,20120402,000000,14.465,14.5569,14.1394,14.2131,1890676.7307939,0
+KRO.US,D,20120403,000000,14.2304,14.4112,13.9557,14.0686,1240079.8047681,0
+KRO.US,D,20120404,000000,13.948,14.0303,13.4311,13.6445,1944364.7501798,0
+KRO.US,D,20120405,000000,13.6445,13.7441,13.3343,13.3679,618811.98062384,0
+KRO.US,D,20120409,000000,13.0481,13.0912,12.736,12.8595,1322373.0215015,0
+KRO.US,D,20120410,000000,12.8021,13.0031,12.3061,12.4804,1302109.9621184,0
+KRO.US,D,20120411,000000,12.646,12.8509,12.646,12.7015,1088868.36936,0
+KRO.US,D,20120412,000000,12.7667,13.4137,12.759,13.3976,895224.42878645,0
+KRO.US,D,20120413,000000,13.3257,13.3717,13.1658,13.2128,643030.92235986,0
+KRO.US,D,20120416,000000,13.3114,13.3142,12.8968,12.9362,1313342.4952428,0
+KRO.US,D,20120417,000000,13.0357,13.2999,13.0088,13.1831,753161.55890443,0
+KRO.US,D,20120418,000000,13.0424,13.1897,12.7877,13.0031,608675.2279559,0
+KRO.US,D,20120419,000000,13.0424,13.4675,12.9304,13.0797,1078879.9492228,0
+KRO.US,D,20120420,000000,13.2128,13.2472,12.984,13.2175,650760.92748586,0
+KRO.US,D,20120423,000000,12.9514,12.9572,12.6576,12.9304,728903.9671428,0
+KRO.US,D,20120424,000000,12.9093,13.0108,12.7082,12.7235,1224867.3635992,0
+KRO.US,D,20120425,000000,12.8864,13.2941,12.8385,13.2128,1459297.5271652,0
+KRO.US,D,20120426,000000,13.2175,13.9126,13.1467,13.7555,1502667.0343033,0
+KRO.US,D,20120427,000000,13.8494,13.8953,13.4836,13.7681,708395.42786727,0
+KRO.US,D,20120430,000000,13.7393,14.1394,13.588,13.7622,1377759.5528246,0
+KRO.US,D,20120501,000000,13.7384,14.1414,13.5143,13.9212,1170212.0489771,0
+KRO.US,D,20120502,000000,13.7681,13.7804,13.3919,13.7345,1224570.6985376,0
+KRO.US,D,20120503,000000,13.6818,13.7547,13.5641,13.6695,1071416.3158951,0
+KRO.US,D,20120504,000000,13.5028,13.6005,13.1716,13.4512,1560466.5807401,0
+KRO.US,D,20120507,000000,13.3343,13.5603,13.2941,13.32,861979.13917289,0
+KRO.US,D,20120508,000000,13.1535,13.2941,12.8174,13.2521,1138299.6629502,0
+KRO.US,D,20120509,000000,13.501,13.5517,11.6274,11.6858,4504333.5288562,0
+KRO.US,D,20120510,000000,11.8812,12.1358,11.7174,11.7797,2070052.5443382,0
+KRO.US,D,20120511,000000,11.7692,12.0066,11.6926,11.8735,1638062.2524665,0
+KRO.US,D,20120514,000000,11.6926,11.8735,11.2589,11.2589,1752705.5406522,0
+KRO.US,D,20120515,000000,11.2589,11.5414,11.0282,11.1335,2393411.1939025,0
+KRO.US,D,20120516,000000,11.1786,11.3873,10.7544,10.7946,2351129.1104585,0
+KRO.US,D,20120517,000000,10.7946,10.7946,9.84406,9.9015,2353469.0039021,0
+KRO.US,D,20120518,000000,10.0766,10.2537,9.55873,9.78468,2239483.8107474,0
+KRO.US,D,20120521,000000,9.78564,10.6041,9.76168,10.4423,1812221.357146,0
+KRO.US,D,20120522,000000,10.4988,10.5974,10.181,10.3025,1303452.2670626,0
+KRO.US,D,20120523,000000,10.1207,10.5179,10,10.4337,1084132.1743274,0
+KRO.US,D,20120524,000000,10.4988,10.5878,10.1111,10.3189,873889.61463866,0
+KRO.US,D,20120525,000000,10.3342,10.3513,9.956,10.1121,1566684.0118901,0
+KRO.US,D,20120529,000000,10.4011,10.47,10.0413,10.4481,1365110.5484908,0
+KRO.US,D,20120530,000000,10.3447,10.3687,10.0086,10.1197,1283711.5053233,0
+KRO.US,D,20120531,000000,10.0928,10.133,9.69372,9.78564,1123719.2019301,0
+KRO.US,D,20120601,000000,9.61329,9.76071,9.24568,9.38259,1957016.8882996,0
+KRO.US,D,20120604,000000,9.44481,9.45151,8.93131,9.31845,1802948.4847807,0
+KRO.US,D,20120605,000000,9.23516,9.67457,9.06456,9.4697,907672.87082518,0
+KRO.US,D,20120606,000000,9.51373,9.93208,9.51373,9.86886,1271660.0094937,0
+KRO.US,D,20120607,000000,10.0317,10.2365,9.86886,9.98855,2201917.0304303,0
+KRO.US,D,20120608,000000,9.91865,9.94453,9.64871,9.80857,1149206.2823449,0
+KRO.US,D,20120611,000000,9.97041,10.1063,9.21505,9.22463,1458727.1781384,0
+KRO.US,D,20120612,000000,9.39885,9.52809,9.00129,9.36343,1470440.2250949,0
+KRO.US,D,20120613,000000,9.32323,9.4697,8.98243,9.03622,2873299.3134827,0
+KRO.US,D,20120614,000000,9.03622,9.87464,8.8081,9.05231,1359257.681096,0
+KRO.US,D,20120615,000000,9.04762,9.42757,9.01929,9.39119,1339818.8073946,0
+KRO.US,D,20120618,000000,9.31079,9.55873,9.21793,9.52809,1081534.2658479,0
+KRO.US,D,20120619,000000,9.58745,10.1531,9.57404,10.0249,1476436.202044,0
+KRO.US,D,20120620,000000,10.0249,10.2107,9.9015,10.0134,1146277.2371593,0
+KRO.US,D,20120621,000000,9.99423,10.0249,9.65542,9.69179,1503871.4526696,0
+KRO.US,D,20120622,000000,9.76071,9.76071,9.39885,9.47448,1481075.2497149,0
+KRO.US,D,20120625,000000,9.29833,9.33471,9.06456,9.11932,683545.55057773,0
+KRO.US,D,20120626,000000,9.13081,9.37684,9.08352,9.22463,678366.4471433,0
+KRO.US,D,20120627,000000,9.31079,9.48597,9.18155,9.41131,877957.26868741,0
+KRO.US,D,20120628,000000,9.27057,9.51948,9.2409,9.4697,1127747.1613579,0
+KRO.US,D,20120629,000000,9.47448,9.49937,8.98243,9.23516,3948465.7264592,0
+KRO.US,D,20120702,000000,9.29833,9.41131,8.69284,8.91351,2371438.1320343,0
+KRO.US,D,20120703,000000,8.92001,9.27057,8.92001,9.10496,1469906.4369031,0
+KRO.US,D,20120705,000000,9.07117,9.44481,9.06456,9.41513,1452039.6791091,0
+KRO.US,D,20120706,000000,9.25813,9.38259,8.97514,9.16527,861330.44549948,0
+KRO.US,D,20120709,000000,9.14804,9.15474,8.31739,8.3754,4015838.9887041,0
+KRO.US,D,20120710,000000,8.48176,8.66365,7.95887,8.13454,2459812.9825303,0
+KRO.US,D,20120711,000000,8.16498,8.24654,7.91264,7.93733,2389591.1089369,0
+KRO.US,D,20120712,000000,7.82016,8.14545,7.75057,8.03574,2179938.7455856,0
+KRO.US,D,20120713,000000,8.0592,8.42259,8.04905,8.3754,1306279.9865054,0
+KRO.US,D,20120716,000000,8.3754,8.43332,8.14545,8.34572,1240608.3699835,0
+KRO.US,D,20120717,000000,8.4044,8.6017,8.30713,8.56398,1688003.3085569,0
+KRO.US,D,20120718,000000,8.54867,8.88182,8.4695,8.81815,1462354.0129759,0
+KRO.US,D,20120719,000000,8.87252,9.10018,8.73917,9.093,1329764.5777545,0
+KRO.US,D,20120720,000000,8.94711,9.01545,8.83654,8.92001,901812.69126344,0
+KRO.US,D,20120723,000000,8.74262,8.74999,8.48529,8.69284,806582.16189688,0
+KRO.US,D,20120724,000000,8.69284,8.92001,8.65637,8.88182,1330177.1928929,0
+KRO.US,D,20120725,000000,8.92661,8.93131,8.68556,8.86784,605362.81629987,0
+KRO.US,D,20120726,000000,8.97514,9.14134,8.87626,9.13081,919228.18389328,0
+KRO.US,D,20120727,000000,9.17676,9.50512,9.14804,9.41131,777382.58983103,0
+KRO.US,D,20120730,000000,9.40365,9.64584,9.35195,9.58745,1778152.9264461,0
+KRO.US,D,20120731,000000,9.55873,10.0374,9.55873,9.89474,2258052.5365744,0
+KRO.US,D,20120801,000000,9.956,11.7797,9.95032,10.5285,6676136.9663444,0
+KRO.US,D,20120802,000000,10.3342,10.3342,9.45151,10.1063,3827335.5015393,0
+KRO.US,D,20120803,000000,10.4011,10.4988,10.1121,10.4644,1548339.8740499,0
+KRO.US,D,20120806,000000,10.5285,10.5754,10.3025,10.3754,2001415.3217957,0
+KRO.US,D,20120807,000000,10.4748,10.6223,10.3754,10.5179,1842470.7474756,0
+KRO.US,D,20120808,000000,10.47,10.6098,10.2814,10.5505,2892984.7116719,0
+KRO.US,D,20120809,000000,10.7621,10.9947,10.6156,10.9603,2561208.7132825,0
+KRO.US,D,20120810,000000,10.9018,11.0473,10.7726,11.0138,1008166.0712491,0
+KRO.US,D,20120813,000000,10.9726,11.0302,10.5505,10.7918,1275893.7541931,0
+KRO.US,D,20120814,000000,10.8721,10.9363,10.4921,10.5754,1245271.443346,0
+KRO.US,D,20120815,000000,10.5093,10.7486,10.428,10.7018,824955.54840517,0
+KRO.US,D,20120816,000000,10.7018,10.8396,10.47,10.7726,881879.72399121,0
+KRO.US,D,20120817,000000,10.8014,10.808,10.5036,10.5343,1106285.9511804,0
+KRO.US,D,20120820,000000,10.4988,10.6366,10.4481,10.6156,593960.01414372,0
+KRO.US,D,20120821,000000,10.6979,10.8128,10.561,10.6663,895168.02064093,0
+KRO.US,D,20120822,000000,10.6098,10.7018,10.3878,10.5917,710394.78324715,0
+KRO.US,D,20120823,000000,10.5179,10.6223,10.3342,10.4107,661076.30594794,0
+KRO.US,D,20120824,000000,10.383,10.383,9.82494,10.1025,1542505.8093703,0
+KRO.US,D,20120827,000000,10.0958,10.1235,9.65542,9.70899,1553224.4016133,0
+KRO.US,D,20120828,000000,9.76071,9.94453,9.64871,9.76071,683215.45846694,0
+KRO.US,D,20120829,000000,9.77511,9.83729,9.60085,9.77511,712217.60202349,0
+KRO.US,D,20120830,000000,9.72436,9.76737,9.61712,9.61712,444851.3490489,0
+KRO.US,D,20120831,000000,9.72436,9.97041,9.67932,9.92532,717694.4151148,0
+KRO.US,D,20120904,000000,9.95032,10.0719,9.71382,9.86023,639819.8364467,0
+KRO.US,D,20120905,000000,9.8468,10.1619,9.83063,10.1446,1041849.0462881,0
+KRO.US,D,20120906,000000,10.1801,10.4184,10.1446,10.1695,583514.06127074,0
+KRO.US,D,20120907,000000,10.2595,10.4921,10.1972,10.2595,894806.59067153,0
+KRO.US,D,20120910,000000,10.2269,10.3744,10.2078,10.2988,660650.11107072,0
+KRO.US,D,20120911,000000,10.3284,10.562,10.3103,10.4988,744431.87608848,0
+KRO.US,D,20120912,000000,10.5093,10.5409,10.0508,10.0728,1108417.9701618,0
+KRO.US,D,20120913,000000,9.98953,10.1092,9.71286,9.93306,2060314.82707,0
+KRO.US,D,20120914,000000,9.97806,10.3667,9.97806,10.2461,1139942.8113371,0
+KRO.US,D,20120917,000000,10.1972,10.2145,10.0086,10.0508,413641.97565028,0
+KRO.US,D,20120918,000000,10.0546,10.1207,9.91963,9.98384,475953.12913292,0
+KRO.US,D,20120919,000000,9.98953,10.137,9.97227,10.091,533339.01583594,0
+KRO.US,D,20120920,000000,10.0327,10.0327,9.83729,9.87944,711591.8894464,0
+KRO.US,D,20120921,000000,9.96551,9.98384,9.53001,9.56925,859883.68102657,0
+KRO.US,D,20120924,000000,9.53001,9.53767,9.23132,9.30599,1048913.6442161,0
+KRO.US,D,20120925,000000,9.36439,9.36439,8.88459,8.89953,1030946.6052746,0
+KRO.US,D,20120926,000000,8.87904,8.9518,8.69466,8.91733,1240800.5755164,0
+KRO.US,D,20120927,000000,9.03526,9.08352,8.80073,8.94059,1104911.2637823,0
+KRO.US,D,20120928,000000,8.89205,8.93408,8.68642,8.81356,838617.81016774,0
+KRO.US,D,20121001,000000,8.81997,8.92288,8.6692,8.71361,942761.87112082,0
+KRO.US,D,20121002,000000,8.71361,9.093,8.43734,8.94624,1869189.4057342,0
+KRO.US,D,20121003,000000,8.94059,8.99842,8.72022,8.8688,1308090.2701382,0
+KRO.US,D,20121004,000000,8.93408,9.02397,8.87435,8.9695,1202946.5314952,0
+KRO.US,D,20121005,000000,8.98052,9.18155,8.9695,9.08352,1099155.5437493,0
+KRO.US,D,20121008,000000,9.03526,9.1356,8.88459,8.9294,595530.04086054,0
+KRO.US,D,20121009,000000,8.91264,9.02397,8.66365,8.73917,961383.87130749,0
+KRO.US,D,20121010,000000,8.72022,8.83194,8.51105,8.58735,496139.93305996,0
+KRO.US,D,20121011,000000,8.67359,8.86047,8.6692,8.70825,498145.55601157,0
+KRO.US,D,20121012,000000,8.69466,8.78685,8.54302,8.55681,533180.23735227,0
+KRO.US,D,20121015,000000,8.51642,8.55681,8.42623,8.46395,679611.60472575,0
+KRO.US,D,20121016,000000,8.53776,8.76387,8.38584,8.73381,1016990.8122362,0
+KRO.US,D,20121017,000000,8.72022,8.90603,8.68642,8.88459,531521.42003604,0
+KRO.US,D,20121018,000000,8.86688,8.94624,8.81997,8.84017,402593.29129652,0
+KRO.US,D,20121019,000000,8.79336,8.81079,8.46395,8.58093,736269.40851354,0
+KRO.US,D,20121022,000000,8.60984,8.70825,8.47372,8.56935,479170.48261779,0
+KRO.US,D,20121023,000000,8.40249,8.45246,7.91359,8.19504,1468978.836288,0
+KRO.US,D,20121024,000000,8.27689,8.37454,8.17944,8.18987,571052.03949327,0
+KRO.US,D,20121025,000000,8.25018,8.40249,8.22175,8.32725,458512.56621618,0
+KRO.US,D,20121026,000000,8.33777,8.42623,8.06581,8.13703,696690.73767309,0
+KRO.US,D,20121031,000000,8.15474,8.23888,7.85376,7.87922,939245.76338377,0
+KRO.US,D,20121101,000000,7.90784,8.03737,7.84858,7.90219,1950300.1406023,0
+KRO.US,D,20121102,000000,8.0031,8.03153,7.76655,7.85376,1507276.8333062,0
+KRO.US,D,20121105,000000,7.85874,7.96729,7.55958,7.61845,2065328.884449,0
+KRO.US,D,20121106,000000,7.86621,8.11004,7.74903,8.01823,3502611.5659344,0
+KRO.US,D,20121107,000000,7.88583,7.89569,7.76655,7.82494,1688598.7278707,0
+KRO.US,D,20121108,000000,7.92593,8.04905,7.61845,7.66641,2064510.9663391,0
+KRO.US,D,20121109,000000,7.62477,7.70279,7.46384,7.47648,1636199.7390693,0
+KRO.US,D,20121112,000000,7.54292,8.33777,7.47008,8.12018,2730866.656869,0
+KRO.US,D,20121113,000000,8.01823,8.37454,7.88966,8.26818,1475157.6174123,0
+KRO.US,D,20121114,000000,8.27353,8.37454,8.19504,8.35596,2493588.9265498,0
+KRO.US,D,20121115,000000,8.32725,8.52358,8.23199,8.4695,1666649.691694,0
+KRO.US,D,20121116,000000,8.45677,8.58093,8.38584,8.47372,1506128.8230854,0
+KRO.US,D,20121119,000000,8.57374,8.87435,8.51105,8.85309,1265513.6108233,0
+KRO.US,D,20121120,000000,8.81997,8.86047,8.70825,8.85309,1024639.3389298,0
+KRO.US,D,20121121,000000,8.84017,8.85309,8.70825,8.79336,840797.88053233,0
+KRO.US,D,20121123,000000,8.84017,9.01833,8.81356,9.01833,306127.00570509,0
+KRO.US,D,20121126,000000,8.94059,9.09922,8.91733,9.0457,763053.87627515,0
+KRO.US,D,20121127,000000,9.04006,9.37971,8.87904,9.23132,2125253.1377002,0
+KRO.US,D,20121128,000000,9.1758,9.34716,9.13081,9.29546,741906.0446838,0
+KRO.US,D,20121129,000000,9.37971,9.43716,9.3529,9.43716,698258.67519932,0
+KRO.US,D,20121130,000000,9.418,9.51564,9.32993,9.50703,660601.01509221,0
+KRO.US,D,20121203,000000,9.51564,9.54915,9.3194,9.34716,1009412.2734269,0
+KRO.US,D,20121204,000000,9.37971,9.4898,9.30599,9.47832,1114970.7163989,0
+KRO.US,D,20121205,000000,9.4898,9.62382,9.41131,9.47161,1050626.7804872,0
+KRO.US,D,20121206,000000,9.46587,9.47832,9.32801,9.37014,744081.93666724,0
+KRO.US,D,20121207,000000,9.39311,9.45916,9.2744,9.38354,560684.43126684,0
+KRO.US,D,20121210,000000,9.33471,9.61712,9.32801,9.57691,719432.62167286,0
+KRO.US,D,20121211,000000,9.63722,9.90052,9.59319,9.7406,943998.67194098,0
+KRO.US,D,20121212,000000,9.76264,9.85072,9.61329,9.70996,1208440.0581112,0
+KRO.US,D,20121213,000000,9.68511,9.70996,9.47832,9.61712,944383.0830067,0
+KRO.US,D,20121214,000000,9.63244,9.77124,9.55873,9.67457,986529.36906334,0
+KRO.US,D,20121217,000000,9.69942,10.0086,9.63722,9.79232,1313726.9063085,0
+KRO.US,D,20121218,000000,9.81808,10.0249,9.76264,10.0249,764374.2447183,0
+KRO.US,D,20121219,000000,10.0143,10.0986,9.93208,9.98188,640329.5989469,0
+KRO.US,D,20121220,000000,10.0383,10.1819,9.83347,10.1514,1054452.0884294,0
+KRO.US,D,20121221,000000,10.0211,10.36,9.94934,10.3351,853581.63765829,0
+KRO.US,D,20121224,000000,10.3169,10.4997,10.2576,10.4443,324775.12077394,0
+KRO.US,D,20121226,000000,10.4997,11.0196,10.4663,11.0033,924275.6683215,0
+KRO.US,D,20121227,000000,11.0388,11.3949,10.7592,11.3881,829491.18114262,0
+KRO.US,D,20121228,000000,11.2982,11.7204,11.1498,11.6935,841734.88250504,0
+KRO.US,D,20121231,000000,11.7174,11.862,11.4064,11.616,1514230.7041338,0
+KRO.US,D,20130102,000000,11.9012,12.0611,11.7825,11.9482,1984551.3754776,0
+KRO.US,D,20130103,000000,11.909,12.2239,11.5011,11.9683,3055858.0088674,0
+KRO.US,D,20130104,000000,11.9434,12.1492,11.7117,12.0516,2117565.9609809,0
+KRO.US,D,20130107,000000,12.0611,12.0802,11.9434,11.9683,818626.34555943,0
+KRO.US,D,20130108,000000,12.0028,12.0516,11.862,11.862,495852.66935595,0
+KRO.US,D,20130109,000000,11.9166,11.9932,11.7528,11.7768,1025280.7204362,0
+KRO.US,D,20130110,000000,11.8725,11.9932,11.5643,11.7117,642317.46377863,0
+KRO.US,D,20130111,000000,11.6744,11.7528,11.4523,11.5959,1163155.8078114,0
+KRO.US,D,20130114,000000,11.6284,11.6524,11.2512,11.3949,787404.43701737,0
+KRO.US,D,20130115,000000,11.4016,11.5279,11.2676,11.48,546731.77201439,0
+KRO.US,D,20130116,000000,11.4743,11.4859,11.0742,11.3174,492404.46031257,0
+KRO.US,D,20130117,000000,11.3642,11.437,11.2455,11.3174,575156.25437707,0
+KRO.US,D,20130118,000000,11.324,11.616,11.2799,11.6083,1169671.9932136,0
+KRO.US,D,20130122,000000,11.7356,12.0028,11.4859,11.4963,1028138.7331423,0
+KRO.US,D,20130123,000000,11.5011,11.7356,11.324,11.6083,908365.43750066,0
+KRO.US,D,20130124,000000,11.5959,11.7356,11.5193,11.6083,423478.92947077,0
+KRO.US,D,20130125,000000,11.9012,11.9434,11.1048,11.2215,691721.59789141,0
+KRO.US,D,20130128,000000,11.1698,11.5279,11.0196,11.4859,1147601.7839836,0
+KRO.US,D,20130129,000000,11.4743,11.5853,11.3594,11.4523,802561.51463606,0
+KRO.US,D,20130130,000000,11.4312,11.5394,11.1929,11.2455,523583.54044786,0
+KRO.US,D,20130131,000000,11.2215,11.6237,11.1756,11.5509,702777.59441218,0
+KRO.US,D,20130201,000000,11.616,11.6524,11.4016,11.4859,512273.70727228,0
+KRO.US,D,20130204,000000,11.5853,11.5853,11.4064,11.4437,636048.84745955,0
+KRO.US,D,20130205,000000,11.4963,11.7653,11.4963,11.5853,742990.33459202,0
+KRO.US,D,20130206,000000,11.5853,11.7596,11.5509,11.6466,819710.63546764,0
+KRO.US,D,20130207,000000,11.6524,11.9012,11.4743,11.8505,549183.43715368,0
+KRO.US,D,20130208,000000,11.8572,12.0333,11.7596,11.8505,491308.67985621,0
+KRO.US,D,20130211,000000,11.816,11.9261,11.682,11.9012,497009.03633899,0
+KRO.US,D,20130212,000000,11.4963,11.9261,11.4675,11.6935,952388.86128856,0
+KRO.US,D,20130213,000000,11.682,11.8227,11.5011,11.5959,325878.21339732,0
+KRO.US,D,20130214,000000,11.5643,11.6036,11.4675,11.5509,442955.40860244,0
+KRO.US,D,20130215,000000,11.4675,11.4743,10.6807,10.7199,1197075.9059806,0
+KRO.US,D,20130219,000000,10.7649,10.8425,10.3055,10.472,1193849.1511382,0
+KRO.US,D,20130220,000000,10.5266,10.5974,10.0143,10.0383,944674.52509186,0
+KRO.US,D,20130221,000000,10.0086,10.2748,9.85935,10.1379,768337.43923831,0
+KRO.US,D,20130222,000000,10.2019,10.2949,10.0842,10.2748,539563.75915295,0
+KRO.US,D,20130225,000000,10.3466,10.4614,10.2422,10.2882,1260809.7982446,0
+KRO.US,D,20130226,000000,10.3523,10.4892,10.2748,10.3973,845901.77310608,0
+KRO.US,D,20130227,000000,10.4059,10.6366,10.3888,10.5543,847831.14060171,0
+KRO.US,D,20130228,000000,10.538,10.538,10.1446,10.1906,550398.30147281,0
+KRO.US,D,20130301,000000,10.1313,10.2576,9.93208,10.001,550285.48518178,0
+KRO.US,D,20130304,000000,10.2279,10.2279,9.82965,10.0211,577789.67909635,0
+KRO.US,D,20130305,000000,10.0842,10.2203,10.0086,10.0842,572679.51895088,0
+KRO.US,D,20130306,000000,10.1619,10.4366,10.0901,10.3523,593230.88663319,0
+KRO.US,D,20130307,000000,10.3457,10.5677,10.3159,10.5276,580733.34861595,0
+KRO.US,D,20130308,000000,10.5563,10.5888,10.3695,10.3973,266203.61841984,0
+KRO.US,D,20130311,000000,10.3897,10.4021,10.2595,10.3159,387751.68145458,0
+KRO.US,D,20130312,000000,10.3159,10.5677,10.2939,10.4376,455872.87392518,0
+KRO.US,D,20130313,000000,10.0344,10.2145,9.71092,10.1025,1607826.4418756,0
+KRO.US,D,20130314,000000,10.16,10.4567,10.0709,10.1886,696494.35375908,0
+KRO.US,D,20130315,000000,10.1025,10.2068,9.92728,10.0116,549129.11819875,0
+KRO.US,D,20130318,000000,9.89562,10.2145,9.83543,10.2019,684160.81720194,0
+KRO.US,D,20130319,000000,10.1886,10.1886,9.69275,9.87464,1200817.6462997,0
+KRO.US,D,20130320,000000,9.91297,10.0709,9.88611,10.0413,394133.1140647,0
+KRO.US,D,20130321,000000,9.97325,10.0528,9.78845,9.89091,669797.63200159,0
+KRO.US,D,20130322,000000,9.99247,10.0287,9.45151,9.55778,1013425.6085207,0
+KRO.US,D,20130325,000000,9.55778,9.67457,9.53671,9.59989,341378.96286555,0
+KRO.US,D,20130326,000000,9.64871,9.67457,9.17484,9.48118,834808.17115497,0
+KRO.US,D,20130327,000000,9.42182,9.54341,9.29546,9.49459,301139.06320824,0
+KRO.US,D,20130328,000000,9.48118,9.48118,9.21793,9.40269,402244.39647056,0
+KRO.US,D,20130401,000000,9.36247,9.50033,9.15762,9.22463,401295.9039497,0
+KRO.US,D,20130402,000000,9.29546,9.33663,9.01545,9.1021,738964.46435477,0
+KRO.US,D,20130403,000000,9.09108,9.13464,8.92384,9.11549,827468.84466641,0
+KRO.US,D,20130404,000000,9.13846,9.23612,9.04198,9.15378,448334.02973674,0
+KRO.US,D,20130405,000000,9.1021,9.11549,9.00129,9.09108,255285.50847699,0
+KRO.US,D,20130408,000000,9.10783,9.18633,9.03249,9.15762,277231.41086785,0
+KRO.US,D,20130409,000000,9.15762,9.30695,9.15762,9.1624,226504.81912134,0
+KRO.US,D,20130410,000000,9.1624,9.28302,9.08543,9.17484,345090.40992132,0
+KRO.US,D,20130411,000000,9.17962,9.5099,9.16911,9.39694,340477.47713261,0
+KRO.US,D,20130412,000000,9.3261,9.39119,9.19878,9.23612,252283.3416213,0
+KRO.US,D,20130415,000000,9.1624,9.1624,8.67552,8.73649,545176.36963161,0
+KRO.US,D,20130416,000000,8.8034,9.12794,8.8034,9.04198,419307.86048859,0
+KRO.US,D,20130417,000000,9.07308,9.07308,8.77307,9.01545,503267.20670519,0
+KRO.US,D,20130418,000000,9.04944,9.15762,8.87904,8.94624,249467.11272674,0
+KRO.US,D,20130419,000000,8.95275,9.13846,8.9294,9.05422,165023.07429682,0
+KRO.US,D,20130422,000000,9.10783,9.24185,8.95275,9.0816,195679.85678846,0
+KRO.US,D,20130423,000000,9.13464,9.43428,8.95275,9.39694,412194.16658209,0
+KRO.US,D,20130424,000000,9.44576,9.63244,9.44194,9.54341,250669.44190242,0
+KRO.US,D,20130425,000000,9.61329,9.69942,9.57691,9.61329,243701.99133614,0
+KRO.US,D,20130426,000000,9.59223,9.63244,9.39119,9.45151,229254.19391751,0
+KRO.US,D,20130429,000000,9.463,10.0872,9.44576,10.0287,843123.14964186,0
+KRO.US,D,20130430,000000,10.0287,10.653,10.0239,10.6252,648585.03550242,0
+KRO.US,D,20130501,000000,10.4845,10.5821,10.3045,10.4567,649484.43204478,0
+KRO.US,D,20130502,000000,10.4845,10.8023,10.2527,10.4672,788794.79334476,0
+KRO.US,D,20130503,000000,10.6252,10.8023,10.4901,10.5399,406920.00497651,0
+KRO.US,D,20130506,000000,10.5276,10.5276,10.3226,10.4116,293679.60826164,0
+KRO.US,D,20130507,000000,10.4021,10.5399,10.2269,10.4567,674647.68792051,0
+KRO.US,D,20130508,000000,10.4175,10.786,10.3973,10.6252,357955.64547969,0
+KRO.US,D,20130509,000000,10.4845,10.8023,9.66974,10.1418,874069.28502808,0
+KRO.US,D,20130510,000000,10.1063,10.3342,9.95698,10.0344,586382.51992967,0
+KRO.US,D,20130513,000000,9.99815,10.1245,9.9464,9.97894,226285.45411101,0
+KRO.US,D,20130514,000000,9.95698,10.0631,9.8124,9.96179,647308.54006134,0
+KRO.US,D,20130515,000000,9.90522,10.0048,9.80661,9.88611,213039.98586807,0
+KRO.US,D,20130516,000000,9.82965,9.96179,9.68511,9.71092,234761.30027216,0
+KRO.US,D,20130517,000000,9.76361,9.82298,9.68028,9.732,262490.08217349,0
+KRO.US,D,20130520,000000,9.69942,9.82298,9.61329,9.78178,241376.72222661,0
+KRO.US,D,20130521,000000,9.76361,9.82965,9.61329,9.66974,336550.84344765,0
+KRO.US,D,20130522,000000,9.67457,9.87944,9.51468,9.61041,346316.76478861,0
+KRO.US,D,20130523,000000,9.48788,9.69275,9.43428,9.65446,298826.32924216,0
+KRO.US,D,20130524,000000,9.64488,9.80189,9.54819,9.732,153316.29491208,0
+KRO.US,D,20130528,000000,9.80189,9.90522,9.7464,9.75878,434988.28034623,0
+KRO.US,D,20130529,000000,9.7521,9.91297,9.71479,9.84112,269675.85315481,0
+KRO.US,D,20130530,000000,9.89091,10.247,9.87464,10.0048,308218.28547027,0
+KRO.US,D,20130531,000000,9.94267,10.2221,9.92258,10.1619,375014.93111656,0
+KRO.US,D,20130603,000000,10.2145,10.3695,10.0584,10.1494,615974.85982354,0
+KRO.US,D,20130604,000000,10.1121,10.2404,9.59989,9.76361,685335.98690015,0
+KRO.US,D,20130605,000000,9.732,9.80661,9.34334,9.41417,251359.91938732,0
+KRO.US,D,20130606,000000,9.41035,9.52426,9.37397,9.48883,252717.89326081,0
+KRO.US,D,20130607,000000,9.5099,9.85072,9.47736,9.60563,261111.21639426,0
+KRO.US,D,20130610,000000,9.61329,9.69565,9.47736,9.63531,135269.86672871,0
+KRO.US,D,20130611,000000,9.5099,9.67168,9.38162,9.41417,171856.81666633,0
+KRO.US,D,20130612,000000,9.45629,9.80475,9.44194,9.48214,309860.3892619,0
+KRO.US,D,20130613,000000,9.48214,9.74446,9.47161,9.71856,183726.5529159,0
+KRO.US,D,20130614,000000,9.70716,9.70716,9.57883,9.59415,177155.00396351,0
+KRO.US,D,20130617,000000,9.64967,9.956,9.61329,9.73006,209507.16460643,0
+KRO.US,D,20130618,000000,9.71856,9.82867,9.68888,9.77985,408579.86688803,0
+KRO.US,D,20130619,000000,9.75017,9.91865,9.71856,9.73683,160228.38192812,0
+KRO.US,D,20130620,000000,9.56351,9.88425,9.5099,9.51564,291912.15303553,0
+KRO.US,D,20130621,000000,9.56351,10.1695,9.55585,9.9512,497948.12750227,0
+KRO.US,D,20130624,000000,9.83347,10.2834,9.68888,10.1245,557440.96289978,0
+KRO.US,D,20130625,000000,10.2422,10.2537,9.68221,9.97325,413602.28102936,0
+KRO.US,D,20130626,000000,9.98472,10.0528,9.86601,9.87846,154695.16069131,0
+KRO.US,D,20130627,000000,9.92532,10.0344,9.84504,9.99149,227438.68730819,0
+KRO.US,D,20130628,000000,10.0996,10.2059,9.87376,9.9464,299040.47127606,0
+KRO.US,D,20130701,000000,9.88425,10.2537,9.64584,10.2537,468664.98781343,0
+KRO.US,D,20130702,000000,10.137,10.1982,9.47736,9.71286,906788.09861684,0
+KRO.US,D,20130703,000000,9.70716,9.71856,9.40269,9.44194,3213864.5366194,0
+KRO.US,D,20130705,000000,9.50033,9.79135,9.48214,9.62574,267381.9219039,0
+KRO.US,D,20130708,000000,9.63531,9.76071,9.5099,9.5865,274630.36860247,0
+KRO.US,D,20130709,000000,9.63531,9.75597,9.53862,9.71856,313857.0108311,0
+KRO.US,D,20130710,000000,9.71856,9.75597,9.63531,9.64584,171351.23254728,0
+KRO.US,D,20130711,000000,9.72436,9.75017,9.53862,9.54437,275781.51260907,0
+KRO.US,D,20130712,000000,9.50703,9.57883,9.40269,9.42182,256900.45279116,0
+KRO.US,D,20130715,000000,9.41035,9.60563,9.41035,9.55011,253659.07361466,0
+KRO.US,D,20130716,000000,9.53097,9.55585,9.34238,9.48883,190542.53716552,0
+KRO.US,D,20130717,000000,9.52426,9.62574,9.48883,9.61329,160165.70621089,0
+KRO.US,D,20130718,000000,9.60563,9.73006,9.57213,9.61904,192925.25901585,0
+KRO.US,D,20130719,000000,9.59415,9.72436,9.53862,9.70232,170693.13751628,0
+KRO.US,D,20130722,000000,9.69565,9.94453,9.67747,9.84504,163052.96758499,0
+KRO.US,D,20130723,000000,9.91199,10.1868,9.84504,10.0413,238564.67171321,0
+KRO.US,D,20130724,000000,10.0048,10.1073,9.67747,9.77511,227695.65774887,0
+KRO.US,D,20130725,000000,9.72436,10.0182,9.70232,9.99717,187696.01500763,0
+KRO.US,D,20130726,000000,9.93875,9.97325,9.74446,9.82102,81172.365990096,0
+KRO.US,D,20130729,000000,9.78564,10.0048,9.78564,9.96551,123262.24390121,0
+KRO.US,D,20130730,000000,9.91199,10.0815,9.86601,10.0709,194121.32061981,0
+KRO.US,D,20130731,000000,10.1129,10.1561,9.76834,10.0344,258159.19011235,0
+KRO.US,D,20130801,000000,10.1025,10.2911,10.0344,10.1073,238979.37604226,0
+KRO.US,D,20130802,000000,10.1245,10.137,9.88425,9.91199,335057.07218682,0
+KRO.US,D,20130805,000000,9.84504,10.2911,9.82867,10.248,699209.25691077,0
+KRO.US,D,20130806,000000,10.2968,10.3744,10.0106,10.0709,171336.60821326,0
+KRO.US,D,20130807,000000,10.0709,10.2019,9.9015,9.93875,180619.92653147,0
+KRO.US,D,20130808,000000,9.93208,10.1868,9.73683,9.82102,510860.36984856,0
+KRO.US,D,20130809,000000,9.80475,10.0584,9.80475,9.83347,254789.32571553,0
+KRO.US,D,20130812,000000,9.81142,9.83347,9.53097,9.76834,408776.25080204,0
+KRO.US,D,20130813,000000,9.79802,9.79802,9.63531,9.64967,225158.33579602,0
+KRO.US,D,20130814,000000,9.64967,9.79135,9.54437,9.67168,186417.43037599,0
+KRO.US,D,20130815,000000,9.56351,9.57213,9.44194,9.46396,194493.19654209,0
+KRO.US,D,20130816,000000,9.43523,9.50033,9.09922,9.18921,282017.74647424,0
+KRO.US,D,20130819,000000,9.15571,9.2342,9.0032,9.02962,218822.86537856,0
+KRO.US,D,20130820,000000,9.01737,9.15571,8.93494,8.99564,152105.6089741,0
+KRO.US,D,20130821,000000,8.963,9.07031,8.80427,8.83012,359589.39250903,0
+KRO.US,D,20130822,000000,8.85309,9.14995,8.85309,9.00981,315139.77384391,0
+KRO.US,D,20130823,000000,9.0344,9.16049,8.93494,9.05796,1496867.4412683,0
+KRO.US,D,20130826,000000,9.34238,9.55011,9.29546,9.33184,466918.42449307,0
+KRO.US,D,20130827,000000,9.20452,9.30025,9.05135,9.07031,399109.56601339,0
+KRO.US,D,20130828,000000,9.02302,9.21122,9.02302,9.093,916946.78778582,0
+KRO.US,D,20130829,000000,9.06275,9.22272,8.98339,9.08726,224679.91115443,0
+KRO.US,D,20130830,000000,9.15571,9.30217,9.06275,9.0684,206646.01811451,0
+KRO.US,D,20130903,000000,9.02302,9.13273,8.98339,9.06275,282817.90646432,0
+KRO.US,D,20130904,000000,9.08821,9.17389,9.0032,9.13273,660316.88517407,0
+KRO.US,D,20130905,000000,9.11358,9.24857,9.05987,9.19112,392953.76598533,0
+KRO.US,D,20130906,000000,9.26675,9.34046,9.15762,9.21505,299649.47032855,0
+KRO.US,D,20130909,000000,9.23132,9.51564,9.19112,9.45533,168674.97942122,0
+KRO.US,D,20130910,000000,9.50033,9.64679,9.29642,9.41226,239594.64266648,0
+KRO.US,D,20130911,000000,9.3845,9.732,9.3845,9.61329,220846.24645006,0
+KRO.US,D,20130912,000000,9.55873,9.64105,9.48692,9.50033,305369.6741218,0
+KRO.US,D,20130913,000000,9.45533,9.98188,9.3711,9.92258,1655199.8827499,0
+KRO.US,D,20130916,000000,10.047,10.1303,9.86121,10.0153,585719.20192223,0
+KRO.US,D,20130917,000000,9.99521,10.1121,9.93012,9.94267,398007.51798528,0
+KRO.US,D,20130918,000000,9.92258,9.93012,9.66595,9.68888,655334.16565365,0
+KRO.US,D,20130919,000000,9.72436,9.8468,9.55011,9.63531,279558.76916794,0
+KRO.US,D,20130920,000000,9.61904,9.79232,9.55011,9.72436,648694.71800759,0
+KRO.US,D,20130923,000000,9.70802,9.91493,9.63531,9.71382,310317.92199774,0
+KRO.US,D,20130924,000000,9.70802,9.73963,9.53767,9.53767,276698.66727132,0
+KRO.US,D,20130925,000000,9.55873,9.63531,9.48692,9.50608,283062.34176154,0
+KRO.US,D,20130926,000000,9.54437,9.70328,9.54437,9.63531,242827.66508067,0
+KRO.US,D,20130927,000000,9.55873,9.71953,9.5233,9.53767,123763.64963912,0
+KRO.US,D,20130930,000000,9.54724,9.63244,9.49746,9.58265,308599.56275012,0
+KRO.US,D,20131001,000000,9.49459,9.55873,9.33471,9.41991,369899.54799465,0
+KRO.US,D,20131002,000000,9.40747,9.50608,9.36343,9.4247,312618.12082036,0
+KRO.US,D,20131003,000000,9.41226,9.48692,9.21888,9.3711,279692.47736472,0
+KRO.US,D,20131004,000000,9.3711,9.41991,9.26675,9.31749,393032.11063188,0
+KRO.US,D,20131007,000000,9.24185,9.43235,9.24185,9.34046,131768.38332568,0
+KRO.US,D,20131008,000000,9.36343,9.48118,9.24857,9.26675,249969.56305993,0
+KRO.US,D,20131009,000000,9.26675,9.37971,9.07117,9.11358,315555.52276825,0
+KRO.US,D,20131010,000000,9.21888,9.34716,9.17962,9.2074,267370.43135574,0
+KRO.US,D,20131011,000000,9.19878,9.32227,9.14421,9.21888,496513.89817281,0
+KRO.US,D,20131014,000000,9.11358,9.32227,8.95457,9.23132,477387.35846238,0
+KRO.US,D,20131015,000000,9.21888,9.34046,9.02302,9.05231,259917.24398087,0
+KRO.US,D,20131016,000000,9.08821,9.12219,8.93494,8.963,470985.03394652,0
+KRO.US,D,20131017,000000,8.95457,9.07873,8.87904,9.03911,659266.02231505,0
+KRO.US,D,20131018,000000,9.09385,9.23132,8.97668,9.10018,391031.71065671,0
+KRO.US,D,20131021,000000,9.10018,9.17389,9.05987,9.10018,407192.6443465,0
+KRO.US,D,20131022,000000,9.15282,9.88611,9.10018,9.67361,3474776.2353139,0
+KRO.US,D,20131023,000000,9.64105,9.92258,9.64105,9.80189,433314.83869597,0
+KRO.US,D,20131024,000000,9.79232,9.87552,9.72436,9.80661,1353286.7744338,0
+KRO.US,D,20131025,000000,9.82965,9.82965,9.75781,9.81906,1044395.7695985,0
+KRO.US,D,20131028,000000,9.86121,9.89287,9.65829,9.68888,309743.39458972,0
+KRO.US,D,20131029,000000,9.73963,9.75781,9.59415,9.63531,667024.23151381,0
+KRO.US,D,20131030,000000,9.63531,9.65063,9.49459,9.51564,366525.50521668,0
+KRO.US,D,20131031,000000,9.59032,9.68221,9.50224,9.59798,565125.00583314,0
+KRO.US,D,20131101,000000,9.5099,9.5233,9.34046,9.43235,336056.74987676,0
+KRO.US,D,20131104,000000,9.43235,9.50608,9.34046,9.45151,503386.29056795,0
+KRO.US,D,20131105,000000,9.38832,9.44098,9.29164,9.35865,267776.7789225,0
+KRO.US,D,20131106,000000,9.39502,9.463,9.23707,9.30313,362396.22004599,0
+KRO.US,D,20131107,000000,9.22463,9.80189,9.19112,9.55489,975174.6182904,0
+KRO.US,D,20131108,000000,9.54437,9.61329,9.44385,9.51564,1006570.9742454,0
+KRO.US,D,20131111,000000,9.50033,9.65063,9.41991,9.54437,207379.3240062,0
+KRO.US,D,20131112,000000,9.50033,9.56351,9.45151,9.49459,267301.48806679,0
+KRO.US,D,20131113,000000,9.4247,9.4697,9.39502,9.45533,245428.70734604,0
+KRO.US,D,20131114,000000,9.45151,9.65063,9.3711,9.51564,280904.20789799,0
+KRO.US,D,20131115,000000,9.50608,9.87944,9.50608,9.82298,388349.18995893,0
+KRO.US,D,20131118,000000,9.86121,10.1426,9.86121,9.90719,339600.01709129,0
+KRO.US,D,20131119,000000,9.90238,9.92258,9.71953,9.86984,254647.26075646,0
+KRO.US,D,20131120,000000,9.89287,9.98188,9.80661,9.86121,253182.73816366,0
+KRO.US,D,20131121,000000,9.91493,10.0153,9.84308,9.88611,203408.81731918,0
+KRO.US,D,20131122,000000,9.91493,9.94836,9.80189,9.84308,197883.95284466,0
+KRO.US,D,20131125,000000,9.84308,9.96453,9.79232,9.87944,184894.4104471,0
+KRO.US,D,20131126,000000,9.87552,9.93012,9.8124,9.84308,190932.17120769,0
+KRO.US,D,20131127,000000,9.86121,10.1906,9.86121,10.1868,292321.63438816,0
+KRO.US,D,20131129,000000,10.2748,10.4624,10.1446,10.3064,136068.98212349,0
+KRO.US,D,20131202,000000,9.7464,10.249,9.7464,9.92258,377061.29328438,0
+KRO.US,D,20131203,000000,9.86886,10.0336,9.72339,9.79996,284974.99573258,0
+KRO.US,D,20131204,000000,9.73683,9.95502,9.61616,9.75017,182389.47094816,0
+KRO.US,D,20131205,000000,9.70619,9.8468,9.61616,9.64488,230031.37281127,0
+KRO.US,D,20131206,000000,9.69469,9.72339,9.54724,9.59032,245208.29774042,0
+KRO.US,D,20131209,000000,9.58265,9.62286,9.33471,9.34046,401548.69600923,0
+KRO.US,D,20131210,000000,9.2926,9.50799,9.2926,9.37301,204764.7020021,0
+KRO.US,D,20131211,000000,9.37301,9.38928,9.093,9.27823,348725.60152112,0
+KRO.US,D,20131212,000000,9.32801,9.72339,9.32801,9.7176,630335.95583332,0
+KRO.US,D,20131213,000000,9.76834,10.0584,9.66307,9.68221,369897.45880409,0
+KRO.US,D,20131216,000000,9.77985,9.89758,9.72339,9.76834,672010.08482009,0
+KRO.US,D,20131217,000000,9.74446,10.1877,9.7176,10.0825,520906.24272651,0
+KRO.US,D,20131218,000000,10.1389,10.1715,9.90719,10.0173,304606.07496679,0
+KRO.US,D,20131219,000000,10.0413,10.1207,9.90238,10.0719,268890.31749877,0
+KRO.US,D,20131220,000000,10.1264,10.3064,10.0528,10.2183,997554.02772548,0
+KRO.US,D,20131223,000000,10.1828,10.3878,10.1322,10.2882,242084.9578314,0
+KRO.US,D,20131224,000000,10.2517,10.4911,10.2461,10.4778,174492.33057619,0
+KRO.US,D,20131226,000000,10.472,10.6596,10.4356,10.6347,344418.73515159,0
+KRO.US,D,20131227,000000,10.652,10.7008,10.5859,10.6443,160589.81189754,0
+KRO.US,D,20131230,000000,10.7008,11.7845,10.7008,11.4954,2474909.4736223,0
+KRO.US,D,20131231,000000,11.5432,11.8764,11.5384,11.7845,984441.22308402,0
+KRO.US,D,20140102,000000,11.7845,11.8352,11.4331,11.6313,682021.48605355,0
+KRO.US,D,20140103,000000,11.6189,11.7845,11.5729,11.592,333698.05371804,0
+KRO.US,D,20140106,000000,11.5968,11.6246,11.3078,11.3402,446121.57691825,0
+KRO.US,D,20140107,000000,11.3402,11.5087,11.123,11.4542,1115318.5666297,0
+KRO.US,D,20140108,000000,11.4207,11.4705,10.5228,11.2819,2897049.2319347,0
+KRO.US,D,20140109,000000,11.2455,11.3566,10.7516,11.0358,1286354.3314001,0
+KRO.US,D,20140110,000000,10.9804,11.1057,10.5352,10.8789,1815805.3635767,0
+KRO.US,D,20140113,000000,10.8453,10.8999,10.6347,10.7391,522084.54621059,0
+KRO.US,D,20140114,000000,10.7649,10.7946,10.6289,10.696,931038.37821147,0
+KRO.US,D,20140115,000000,10.696,10.7516,10.6443,10.7008,682854.02849754,0
+KRO.US,D,20140116,000000,10.7315,10.8578,10.5429,10.5429,545426.02790527,0
+KRO.US,D,20140117,000000,10.5189,10.6596,10.382,10.3878,187396.21616018,0
+KRO.US,D,20140121,000000,10.3945,10.5189,10.2135,10.2671,354348.65795265,0
+KRO.US,D,20140122,000000,10.3025,10.3025,10.1791,10.2012,209266.90769035,0
+KRO.US,D,20140123,000000,10.1207,10.1934,9.93012,10.0584,270210.68594191,0
+KRO.US,D,20140124,000000,10.0336,10.2336,9.71189,9.79135,513666.15279025,0
+KRO.US,D,20140127,000000,9.822,9.87944,9.58265,9.78661,248819.46364862,0
+KRO.US,D,20140128,000000,9.79135,10.0173,9.71189,9.77608,246734.45145517,0
+KRO.US,D,20140129,000000,9.72339,9.86023,9.62286,9.67071,169753.00175771,0
+KRO.US,D,20140130,000000,9.79135,10.0479,9.73006,9.85357,378391.06308511,0
+KRO.US,D,20140131,000000,9.80573,9.80573,9.47832,9.575,362698.10808402,0
+KRO.US,D,20140203,000000,9.13655,9.29738,9.02771,9.12027,963445.90240461,0
+KRO.US,D,20140204,000000,9.15571,9.4831,9.13655,9.15571,498328.36018685,0
+KRO.US,D,20140205,000000,9.09922,9.24857,9.00033,9.18633,272540.13343259,0
+KRO.US,D,20140206,000000,9.21409,9.31749,9.19016,9.30408,280750.65239076,0
+KRO.US,D,20140207,000000,9.37301,9.42757,9.27823,9.28589,240764.58938826,0
+KRO.US,D,20140210,000000,9.19782,9.43523,9.18633,9.42757,162552.60644237,0
+KRO.US,D,20140211,000000,9.42757,9.68705,9.35961,9.51756,224712.29360834,0
+KRO.US,D,20140212,000000,9.52714,9.575,9.28589,9.34716,799070.47718591,0
+KRO.US,D,20140213,000000,9.21409,9.36534,9.09922,9.30983,313737.92696835,0
+KRO.US,D,20140214,000000,9.28589,9.73006,9.28589,9.59798,296762.20895446,0
+KRO.US,D,20140218,000000,9.59032,9.94267,9.59032,9.68221,328904.40594463,0
+KRO.US,D,20140219,000000,9.67554,9.74446,9.4831,9.50224,165690.57068541,0
+KRO.US,D,20140220,000000,9.50799,9.70619,9.32227,9.63722,151564.50861527,0
+KRO.US,D,20140221,000000,9.68705,9.85357,9.66307,9.67554,197793.07305467,0
+KRO.US,D,20140224,000000,9.65542,9.70619,9.36534,9.3845,248605.32161472,0
+KRO.US,D,20140225,000000,9.3845,9.47832,9.15571,9.23132,687847.19397081,0
+KRO.US,D,20140226,000000,9.22463,9.37301,9.20643,9.35961,778890.98542589,0
+KRO.US,D,20140227,000000,9.36534,9.59798,9.34716,9.54053,535432.38479169,0
+KRO.US,D,20140228,000000,9.575,9.61616,9.40939,9.45247,329161.37638531,0
+KRO.US,D,20140303,000000,9.88611,10.0039,9.59032,9.63244,732072.22464917,0
+KRO.US,D,20140304,000000,9.74446,9.85357,9.56734,9.575,597400.91102009,0
+KRO.US,D,20140305,000000,9.56734,9.64871,9.49746,9.61041,555787.36855999,0
+KRO.US,D,20140306,000000,9.66402,9.75781,9.59798,9.61616,640250.20970507,0
+KRO.US,D,20140307,000000,9.62286,9.64584,9.32131,9.41226,406733.02242009,0
+KRO.US,D,20140310,000000,9.35674,9.463,9.24952,9.30695,279498.18264128,0
+KRO.US,D,20140311,000000,9.30695,9.43235,9.2208,9.3261,647613.56188523,0
+KRO.US,D,20140312,000000,9.33184,9.53958,9.30695,9.4247,270580.47267361,0
+KRO.US,D,20140313,000000,9.9015,10.5897,9.68221,10.0699,1751097.9085051,0
+KRO.US,D,20140314,000000,10.0948,10.4806,9.95218,10.3073,575517.68434647,0
+KRO.US,D,20140317,000000,10.338,10.4577,10.0631,10.2049,436319.09474224,0
+KRO.US,D,20140318,000000,10.2049,10.2748,10.0631,10.1063,285962.13827909,0
+KRO.US,D,20140319,000000,10.0699,10.2336,10.0211,10.1446,270420.64959466,0
+KRO.US,D,20140320,000000,10.1446,10.226,10.0872,10.1129,169650.63141955,0
+KRO.US,D,20140321,000000,10.1781,10.5313,10.0565,10.2595,497474.92583712,0
+KRO.US,D,20140324,000000,10.3025,10.4232,10.1446,10.3256,228393.44740078,0
+KRO.US,D,20140325,000000,10.3964,10.5495,10.3025,10.3888,195627.6270241,0
+KRO.US,D,20140326,000000,10.4634,10.4634,10.158,10.1627,155606.04778183,0
+KRO.US,D,20140327,000000,10.1197,10.2814,9.93306,10.2517,391722.18814161,0
+KRO.US,D,20140328,000000,10.3073,10.5132,10.1303,10.4577,289222.32017074,0
+KRO.US,D,20140331,000000,10.4748,10.5677,10.3189,10.4175,528609.08837505,0
+KRO.US,D,20140401,000000,10.4806,10.675,10.4021,10.538,306113.42596635,0
+KRO.US,D,20140402,000000,10.538,10.6204,10.4577,10.5897,312607.67486749,0
+KRO.US,D,20140403,000000,10.5754,10.6271,10.4519,10.5897,207734.48640388,0
+KRO.US,D,20140404,000000,10.6683,10.6683,10.4175,10.5945,252846.37848115,0
+KRO.US,D,20140407,000000,10.5495,10.6002,10.3256,10.4462,177205.14453729,0
+KRO.US,D,20140408,000000,10.4634,10.561,10.4116,10.4874,183906.22330532,0
+KRO.US,D,20140409,000000,10.4874,10.6204,10.338,10.5945,418106.57590819,0
+KRO.US,D,20140410,000000,10.561,10.6626,10.338,10.3495,202524.04511084,0
+KRO.US,D,20140411,000000,10.3073,10.4386,10.1627,10.1828,189727.75284144,0
+KRO.US,D,20140414,000000,10.2125,10.3495,10.0211,10.1514,282734.33884133,0
+KRO.US,D,20140415,000000,10.1446,10.3025,10.046,10.2394,279682.03141185,0
+KRO.US,D,20140416,000000,10.2517,10.3131,9.96845,10.1514,396185.74380423,0
+KRO.US,D,20140417,000000,9.97512,10.1129,9.81906,10.0327,340638.34480686,0
+KRO.US,D,20140421,000000,10.0327,10.1877,9.81338,10.1245,445723.58611379,0
+KRO.US,D,20140422,000000,10.0872,10.2336,9.95698,10.0211,634871.58857077,0
+KRO.US,D,20140423,000000,9.9809,10.0327,9.90522,9.97512,439696.27130607,0
+KRO.US,D,20140424,000000,9.99335,9.99335,9.81906,9.97512,349268.79107052,0
+KRO.US,D,20140425,000000,9.95218,9.9809,9.69565,9.75781,182424.98718793,0
+KRO.US,D,20140428,000000,9.75781,9.96845,9.70716,9.76264,271510.16247931,0
+KRO.US,D,20140429,000000,9.83729,9.93306,9.75781,9.86415,265296.90971046,0
+KRO.US,D,20140430,000000,9.82494,9.87082,9.71286,9.77695,276276.65077525,0
+KRO.US,D,20140501,000000,9.75114,9.83063,9.68791,9.72436,236853.62463261,0
+KRO.US,D,20140502,000000,9.72436,9.87748,9.72436,9.83063,698559.51864206,0
+KRO.US,D,20140505,000000,9.78845,9.83729,9.69565,9.70716,301048.18341825,0
+KRO.US,D,20140506,000000,9.68221,9.77124,9.55106,9.75781,235275.2411535,0
+KRO.US,D,20140507,000000,9.80759,9.85739,9.61041,9.65637,313019.24541068,0
+KRO.US,D,20140508,000000,9.67651,9.67651,9.15762,9.30121,700497.24290001,0
+KRO.US,D,20140509,000000,9.29546,9.29546,9.0504,9.20931,707164.89461883,0
+KRO.US,D,20140512,000000,9.29546,9.32131,9.04379,9.0504,1000795.406902,0
+KRO.US,D,20140513,000000,9.07786,9.26962,9.03911,9.07031,981562.31847223,0
+KRO.US,D,20140514,000000,9.08352,9.12219,8.96577,9.00129,1719229.3954802,0
+KRO.US,D,20140515,000000,9.00129,9.03345,8.90144,8.99372,508206.05322354,0
+KRO.US,D,20140516,000000,9.0164,9.13751,8.95925,9.06275,382576.75640132,0
+KRO.US,D,20140519,000000,9.00129,9.2275,9.00129,9.17006,256534.8444406,0
+KRO.US,D,20140520,000000,9.15762,9.2208,9.12219,9.16336,279275.68384509,0
+KRO.US,D,20140521,000000,9.15762,9.26292,9.14517,9.19208,260415.51593291,0
+KRO.US,D,20140522,000000,9.216,9.35674,9.20931,9.31365,259576.70591721,0
+KRO.US,D,20140523,000000,9.30695,9.463,9.26292,9.39406,258892.49600403,0
+KRO.US,D,20140527,000000,9.43235,9.5099,9.40077,9.4764,299461.44317684,0
+KRO.US,D,20140528,000000,9.44098,9.5099,9.32131,9.44098,309369.42947686,0
+KRO.US,D,20140529,000000,9.44098,9.55106,9.36343,9.48214,388062.97085021,0
+KRO.US,D,20140530,000000,9.4764,9.4764,9.36343,9.4247,250133.56452004,0
+KRO.US,D,20140602,000000,9.47066,9.63244,9.45629,9.48883,482713.74983231,0
+KRO.US,D,20140603,000000,9.44098,9.45629,9.05796,9.08352,579069.30832329,0
+KRO.US,D,20140604,000000,9.08726,9.14517,9.02867,9.06275,634827.7155687,0
+KRO.US,D,20140605,000000,9.14612,9.15858,8.74913,9.02015,613782.2543155,0
+KRO.US,D,20140606,000000,9.01545,9.09385,8.99372,9.07031,371910.39392271,0
+KRO.US,D,20140609,000000,9.06275,9.30313,9.03345,9.28494,296291.09647989,0
+KRO.US,D,20140610,000000,9.26483,9.29642,9.13846,9.25144,337625.73199829,0
+KRO.US,D,20140611,000000,9.2409,9.37397,9.1825,9.30313,441014.55055864,0
+KRO.US,D,20140612,000000,9.31749,9.41609,9.2409,9.36056,608147.70733581,0
+KRO.US,D,20140613,000000,9.35386,9.57404,9.32227,9.55011,649601.42671696,0
+KRO.US,D,20140616,000000,9.53862,9.72436,9.47448,9.56543,444623.62727626,0
+KRO.US,D,20140617,000000,9.56543,9.64967,9.41609,9.44767,382337.54408052,0
+KRO.US,D,20140618,000000,9.48023,9.64584,9.41131,9.6152,279404.16906543,0
+KRO.US,D,20140619,000000,9.62191,9.82769,9.59701,9.76457,426874.90874977,0
+KRO.US,D,20140620,000000,9.77791,9.83249,9.66402,9.72436,398284.33573642,0
+KRO.US,D,20140623,000000,9.75114,9.83916,9.70802,9.75114,305683.05270799,0
+KRO.US,D,20140624,000000,9.70232,9.83249,9.65637,9.73963,333877.72410746,0
+KRO.US,D,20140625,000000,9.72436,9.9216,9.65637,9.91395,370365.4374928,0
+KRO.US,D,20140626,000000,9.8966,9.99051,9.732,9.97139,502568.372458,0
+KRO.US,D,20140627,000000,9.96453,10.0192,9.77791,9.85072,2966665.2402615,0
+KRO.US,D,20140630,000000,9.87376,9.95502,9.78274,9.89189,338546.02044639,0
+KRO.US,D,20140701,000000,9.8966,10.0048,9.83249,9.84504,450928.80443039,0
+KRO.US,D,20140702,000000,9.83249,9.94934,9.79522,9.81534,275195.4946529,0
+KRO.US,D,20140703,000000,9.82769,9.97139,9.82769,9.96453,169162.80542039,0
+KRO.US,D,20140707,000000,9.93591,10.0239,9.85072,9.91395,325965.95940147,0
+KRO.US,D,20140708,000000,9.89189,9.94267,9.80289,9.85072,340579.84747076,0
+KRO.US,D,20140709,000000,9.82004,9.91395,9.75114,9.82004,203588.4877086,0
+KRO.US,D,20140710,000000,9.70802,9.71382,9.55011,9.57404,266975.57433715,0
+KRO.US,D,20140711,000000,9.55011,9.63722,9.49459,9.62191,224125.23105688,0
+KRO.US,D,20140714,000000,9.65637,9.80289,9.65637,9.78942,239893.39691865,0
+KRO.US,D,20140715,000000,9.80289,9.86601,9.70232,9.75114,354940.94348054,0
+KRO.US,D,20140716,000000,9.78942,9.84504,9.69565,9.75114,178667.57793951,0
+KRO.US,D,20140717,000000,9.68221,9.732,9.46203,9.60276,390568.95494443,0
+KRO.US,D,20140718,000000,9.59701,9.72436,9.58169,9.72436,211744.68771182,0
+KRO.US,D,20140721,000000,9.71953,9.75114,9.58169,9.64967,168936.12824304,0
+KRO.US,D,20140722,000000,9.67071,9.85072,9.65637,9.83249,320416.02464005,0
+KRO.US,D,20140723,000000,9.83249,9.95982,9.76457,9.80289,192388.33703818,0
+KRO.US,D,20140724,000000,9.82769,9.95502,9.7464,9.80289,239596.73185706,0
+KRO.US,D,20140725,000000,9.75114,9.87376,9.70232,9.75781,178139.01272415,0
+KRO.US,D,20140728,000000,9.732,9.94267,9.67071,9.732,523679.64321429,0
+KRO.US,D,20140729,000000,9.73963,9.81534,9.60946,9.6152,174753.47939801,0
+KRO.US,D,20140730,000000,9.67651,9.77791,9.59701,9.63148,238768.36779423,0
+KRO.US,D,20140731,000000,9.59701,9.68791,9.37397,9.41131,312452.03016969,0
+KRO.US,D,20140801,000000,9.40365,9.43044,9.22272,9.3979,324530.68547672,0
+KRO.US,D,20140804,000000,9.44767,9.67651,9.41131,9.66402,308315.43283198,0
+KRO.US,D,20140805,000000,9.66402,9.75114,9.55873,9.67651,228978.42076166,0
+KRO.US,D,20140806,000000,9.64967,9.75114,9.59032,9.67071,209468.5145808,0
+KRO.US,D,20140807,000000,9.93591,10.1426,9.79522,9.90238,371351.535444,0
+KRO.US,D,20140808,000000,9.97139,9.97139,9.58169,9.60276,369710.47624766,0
+KRO.US,D,20140811,000000,9.65637,9.92924,9.62191,9.86601,314764.76413576,0
+KRO.US,D,20140812,000000,9.85072,10.0116,9.78274,9.96453,305992.25291303,0
+KRO.US,D,20140813,000000,9.95982,10.0048,9.88611,9.92924,193671.10005098,0
+KRO.US,D,20140814,000000,9.94267,9.98384,9.86601,9.87376,211192.09680484,0
+KRO.US,D,20140815,000000,9.94267,9.99717,9.85935,9.93591,270001.76688445,0
+KRO.US,D,20140818,000000,9.98384,10.1235,9.95502,10.1006,298797.08057412,0
+KRO.US,D,20140819,000000,10.0671,10.1426,9.94934,9.95502,267887.50602296,0
+KRO.US,D,20140820,000000,9.95982,10.0297,9.88611,9.98384,193432.93232548,0
+KRO.US,D,20140821,000000,9.97806,10.0116,9.83249,9.85072,287535.29878176,0
+KRO.US,D,20140822,000000,9.85072,9.98384,9.82769,9.94267,227648.65096094,0
+KRO.US,D,20140825,000000,9.97806,10.092,9.94934,10.0048,191304.04712997,0
+KRO.US,D,20140826,000000,9.95982,10.0852,9.86601,10.0297,362896.58118861,0
+KRO.US,D,20140827,000000,10.0671,10.092,9.94267,10.0536,259738.61818674,0
+KRO.US,D,20140828,000000,9.98384,10.0785,9.86601,9.98384,283407.05820635,0
+KRO.US,D,20140829,000000,10.0239,10.0536,9.87944,9.97806,270263.96030156,0
+KRO.US,D,20140902,000000,10.0192,10.1025,9.89091,10.0614,245843.4116751,0
+KRO.US,D,20140903,000000,10.1197,10.1446,9.88611,9.97806,383722.67743148,0
+KRO.US,D,20140904,000000,9.97139,10.0048,9.81338,9.84974,175109.68639098,0
+KRO.US,D,20140905,000000,9.81906,9.83161,9.66791,9.69275,273834.38699355,0
+KRO.US,D,20140908,000000,9.67932,9.73587,9.5683,9.63531,249138.06521124,0
+KRO.US,D,20140909,000000,9.6267,9.64201,9.463,9.50799,263101.17041656,0
+KRO.US,D,20140910,000000,9.48883,9.59319,9.39885,9.52714,179148.09177167,0
+KRO.US,D,20140911,000000,9.47544,9.86513,9.463,9.85739,635338.52266419,0
+KRO.US,D,20140912,000000,9.83729,9.91395,9.65255,9.73587,408963.23335847,0
+KRO.US,D,20140915,000000,9.71189,9.75017,9.57691,9.68511,242512.19730391,0
+KRO.US,D,20140916,000000,9.68511,9.83729,9.64201,9.77695,274975.08504728,0
+KRO.US,D,20140917,000000,9.77695,9.83729,9.71672,9.75693,204542.2032059,0
+KRO.US,D,20140918,000000,9.78749,9.80189,9.64679,9.67361,167620.98277634,0
+KRO.US,D,20140919,000000,9.67932,9.71672,9.463,9.5099,284156.03302734,0
+KRO.US,D,20140922,000000,9.4697,9.54724,9.36152,9.36726,132302.17151749,0
+KRO.US,D,20140923,000000,9.36726,9.37397,9.24472,9.27728,181142.22417512,0
+KRO.US,D,20140924,000000,9.29642,9.38546,9.15762,9.27153,198071.97999637,0
+KRO.US,D,20140925,000000,9.27153,9.27153,8.9966,8.9966,188537.9588092,0
+KRO.US,D,20140926,000000,9.0032,9.09922,8.94624,9.093,197224.81321837,0
+KRO.US,D,20140929,000000,8.9966,9.03622,8.92748,9.03622,225381.8791875,0
+KRO.US,D,20140930,000000,9.03622,9.06648,8.74999,8.78216,350828.37183445,0
+KRO.US,D,20141001,000000,8.80073,8.84486,8.48176,8.50138,240086.6470468,0
+KRO.US,D,20141002,000000,8.51458,8.59635,8.33499,8.4044,290282.58438735,0
+KRO.US,D,20141003,000000,8.41043,8.54953,8.4044,8.4695,249468.15732203,0
+KRO.US,D,20141006,000000,8.50751,8.50751,8.30446,8.42968,234963.95175789,0
+KRO.US,D,20141007,000000,8.38584,8.38584,8.1624,8.1624,193906.13399063,0
+KRO.US,D,20141008,000000,8.17589,8.28282,8.01554,8.18183,431883.74315237,0
+KRO.US,D,20141009,000000,8.15646,8.1624,7.90871,7.9404,508423.3290433,0
+KRO.US,D,20141010,000000,7.9472,8.01554,7.78034,7.83232,234869.93818203,0
+KRO.US,D,20141013,000000,7.83232,8.01554,7.77392,7.79412,233234.10196212,0
+KRO.US,D,20141014,000000,7.8258,8.00482,7.74903,7.90871,213641.67275355,0
+KRO.US,D,20141015,000000,7.81929,8.09988,7.69801,8.06581,280750.65239076,0
+KRO.US,D,20141016,000000,8.00482,8.28886,7.90871,8.15646,316264.80296832,0
+KRO.US,D,20141017,000000,8.25707,8.38056,8.1488,8.21581,128382.84999955,0
+KRO.US,D,20141020,000000,8.21581,8.37358,8.18796,8.35367,206934.32641381,0
+KRO.US,D,20141021,000000,8.38056,8.62678,8.33499,8.43638,234782.1921779,0
+KRO.US,D,20141022,000000,8.47467,8.57653,8.28282,8.30446,218585.74224834,0
+KRO.US,D,20141023,000000,8.41043,8.57126,8.30446,8.44174,173420.57581142,0
+KRO.US,D,20141024,000000,8.45064,8.47467,8.34658,8.41828,174394.13861918,0
+KRO.US,D,20141027,000000,8.35367,8.456,8.20022,8.4044,255001.37855884,0
+KRO.US,D,20141028,000000,8.48626,8.63406,8.46395,8.63406,192246.27207911,0
+KRO.US,D,20141029,000000,8.70003,8.74262,8.46395,8.48626,165673.85716081,0
+KRO.US,D,20141030,000000,8.42968,8.63406,8.39818,8.48626,228638.9272933,0
+KRO.US,D,20141031,000000,8.64813,8.64813,8.43638,8.56562,344223.39583287,0
+KRO.US,D,20141103,000000,8.59635,8.62678,8.32973,8.39378,190350.33163266,0
+KRO.US,D,20141104,000000,8.3395,8.42968,8.13626,8.19418,287571.85961681,0
+KRO.US,D,20141105,000000,8.27162,8.4695,8.1624,8.24052,251092.50299377,0
+KRO.US,D,20141106,000000,8.20882,8.50751,8.20882,8.48626,173398.63931039,0
+KRO.US,D,20141107,000000,8.49238,8.58466,8.43638,8.54302,155414.88684426,0
+KRO.US,D,20141110,000000,8.59635,8.82275,8.32371,8.41043,237442.77637465,0
+KRO.US,D,20141111,000000,8.4044,8.52263,8.36056,8.38584,148831.8473437,0
+KRO.US,D,20141112,000000,8.36056,8.48176,8.26396,8.41043,197319.87138952,0
+KRO.US,D,20141113,000000,8.43638,8.47467,8.26396,8.30446,161625.00582724,0
+KRO.US,D,20141114,000000,8.3395,8.52618,8.32371,8.44174,230345.79599275,0
+KRO.US,D,20141117,000000,8.41043,8.60792,8.34658,8.48176,195413.4849902,0
+KRO.US,D,20141118,000000,8.53143,8.59635,8.44174,8.48176,173684.85841911,0
+KRO.US,D,20141119,000000,8.49238,8.57653,8.37358,8.53143,153264.06514771,0
+KRO.US,D,20141120,000000,8.52263,8.70375,8.44174,8.70375,125402.61964489,0
+KRO.US,D,20141121,000000,8.86966,8.92193,8.6783,8.72185,158829.66883844,0
+KRO.US,D,20141124,000000,8.73649,8.8375,8.66556,8.79507,248810.06229103,0
+KRO.US,D,20141125,000000,8.78685,9.09922,8.77403,8.8375,415726.98784373,0
+KRO.US,D,20141126,000000,8.8172,8.82275,8.61329,8.62678,160647.26463833,0
+KRO.US,D,20141128,000000,8.64813,8.64813,8.28886,8.28886,97643.544480217,0
+KRO.US,D,20141201,000000,8.28282,8.28886,7.86908,8.03574,472419.26327598,0
+KRO.US,D,20141202,000000,7.99631,8.13186,7.9177,7.97897,389474.21908334,0
+KRO.US,D,20141203,000000,8.01554,8.37022,7.95802,8.26732,319146.84136598,0
+KRO.US,D,20141204,000000,8.25975,8.32639,8.12516,8.22778,267378.78811805,0
+KRO.US,D,20141205,000000,8.21734,8.31394,8.17092,8.2856,338066.55120953,0
+KRO.US,D,20141208,000000,8.2365,8.24339,7.92593,7.97897,249694.83449937,0
+KRO.US,D,20141209,000000,7.93091,8.2544,7.90048,8.21055,364338.12268508,0
+KRO.US,D,20141210,000000,8.15828,8.22423,7.84858,7.8866,492118.24120385,0
+KRO.US,D,20141211,000000,7.90048,8.01554,7.80207,7.82236,264907.27566829,0
+KRO.US,D,20141212,000000,7.73189,7.77153,7.55872,7.6623,642822.0033024,0
+KRO.US,D,20141215,000000,7.7182,7.82236,7.58227,7.78368,545005.05600449,0
+KRO.US,D,20141216,000000,7.79661,8.14382,7.6623,7.95802,597131.40543597,0
+KRO.US,D,20141217,000000,7.99631,8.14382,7.97897,8.13703,340892.18146167,0
+KRO.US,D,20141218,000000,8.22423,8.31997,8.16412,8.29335,495094.29317737,0
+KRO.US,D,20141219,000000,8.31394,8.34381,8.10811,8.2365,810578.78346608,0
+KRO.US,D,20141222,000000,8.26732,8.37022,8.18892,8.31997,173503.09883912,0
+KRO.US,D,20141223,000000,8.3842,8.67359,8.33251,8.58466,354780.07580631,0
+KRO.US,D,20141224,000000,8.61425,8.61425,8.44107,8.46242,119189.36687604,0
+KRO.US,D,20141226,000000,8.50656,8.57653,8.50042,8.52532,334384.3528218,0
+KRO.US,D,20141229,000000,8.52532,8.66728,8.29335,8.40872,713817.92200363,0
+KRO.US,D,20141230,000000,8.40872,8.49152,8.37022,8.44107,518608.13309446,0
+KRO.US,D,20141231,000000,8.46758,8.53689,8.39119,8.39732,256774.05676139,0
+KRO.US,D,20150102,000000,8.50042,8.50656,8.30024,8.42795,196239.75986245,0
+KRO.US,D,20150105,000000,8.37721,8.47372,8.08017,8.10811,258881.00545587,0
+KRO.US,D,20150106,000000,8.10811,8.2544,8.07442,8.17781,396111.57753884,0
+KRO.US,D,20150107,000000,8.30024,8.31394,8.13186,8.13703,174132.98979735,0
+KRO.US,D,20150108,000000,8.1845,8.30024,8.1845,8.2027,216966.61955302,0
+KRO.US,D,20150109,000000,8.19504,8.24339,8.00406,8.01066,136442.94723635,0
+KRO.US,D,20150112,000000,8.00406,8.04905,7.5769,7.70098,446059.9457963,0
+KRO.US,D,20150113,000000,7.73907,7.87357,7.60974,7.71255,212416.36248155,0
+KRO.US,D,20150114,000000,7.59653,7.69379,7.429,7.63454,239124.5747872,0
+KRO.US,D,20150115,000000,7.71255,7.75783,7.3709,7.37616,1265402.8837228,0
+KRO.US,D,20150116,000000,7.37616,7.54541,7.3709,7.37616,761713.66052155,0
+KRO.US,D,20150120,000000,7.35777,7.51276,7.16498,7.35098,515182.9051474,0
+KRO.US,D,20150121,000000,7.35098,7.44825,7.26109,7.35777,380629.63078579,0
+KRO.US,D,20150122,000000,7.429,7.5705,7.3394,7.35098,593373.99618755,0
+KRO.US,D,20150123,000000,7.35777,7.37616,7.22309,7.27401,407742.10146761,0
+KRO.US,D,20150126,000000,7.2879,7.39109,7.17713,7.25659,383871.00996227,0
+KRO.US,D,20150127,000000,7.20949,7.35098,7.17091,7.29354,267801.8492094,0
+KRO.US,D,20150128,000000,7.2879,7.29967,7.1577,7.17091,297331.51338604,0
+KRO.US,D,20150129,000000,7.19121,7.24902,7.13377,7.22309,277443.46371116,0
+KRO.US,D,20150130,000000,7.11884,7.35777,7.11884,7.24127,296111.42609048,0
+KRO.US,D,20150202,000000,7.31412,7.40967,7.20949,7.35777,219541.54693622,0
+KRO.US,D,20150203,000000,7.429,7.77153,7.40967,7.73189,345755.81711933,0
+KRO.US,D,20150204,000000,7.63454,7.68087,7.4538,7.50568,252384.66736416,0
+KRO.US,D,20150205,000000,7.60974,7.80207,7.56417,7.77803,266485.6591474,0
+KRO.US,D,20150206,000000,7.84858,7.98233,7.67464,7.91264,464432.2877093,0
+KRO.US,D,20150209,000000,7.93867,8.00406,7.77803,7.77803,153199.3002399,0
+KRO.US,D,20150210,000000,7.7902,7.7902,7.56417,7.58227,176427.96564355,0
+KRO.US,D,20150211,000000,7.54541,7.67464,7.52004,7.66804,185294.49044214,0
+KRO.US,D,20150212,000000,7.77803,7.89397,7.752,7.77803,173174.05132362,0
+KRO.US,D,20150213,000000,7.84208,7.98233,7.80207,7.93867,188518.11149874,0
+KRO.US,D,20150217,000000,7.87357,7.96558,7.82236,7.90699,143393.68427802,0
+KRO.US,D,20150218,000000,7.84208,8.05499,7.80207,7.90699,179205.54451248,0
+KRO.US,D,20150219,000000,7.80943,8.04225,7.80943,8.02224,165604.91387185,0
+KRO.US,D,20150220,000000,8.00406,8.13703,7.90048,8.04905,263126.24070345,0
+KRO.US,D,20150223,000000,8.04905,8.12018,7.8866,8.08533,238636.74878803,0
+KRO.US,D,20150224,000000,8.14382,8.39732,8.10055,8.30791,401428.56755119,0
+KRO.US,D,20150225,000000,8.30791,8.30791,7.97897,8.03574,385912.14915366,0
+KRO.US,D,20150226,000000,7.97897,8.15063,7.90699,8.04905,396049.94641689,0
+KRO.US,D,20150227,000000,8.04905,8.17781,7.88162,7.90699,730084.35981744,0
+KRO.US,D,20150302,000000,7.97897,8.09375,7.85376,7.89397,686935.262285,0
+KRO.US,D,20150303,000000,7.89397,8.04225,7.75783,7.80943,328734.1369128,0
+KRO.US,D,20150304,000000,7.81585,7.91264,7.73907,7.90048,697948.43039899,0
+KRO.US,D,20150305,000000,7.97897,7.97897,7.7408,7.9177,595305.45287377,0
+KRO.US,D,20150306,000000,7.84208,7.94633,7.63196,7.70998,424725.13164851,0
+KRO.US,D,20150309,000000,7.76262,7.92593,7.69054,7.80772,448771.71516213,0
+KRO.US,D,20150310,000000,7.66555,7.74415,7.50128,7.6264,493344.59607114,0
+KRO.US,D,20150311,000000,7.65914,7.96643,7.56666,7.77651,683733.57772944,0
+KRO.US,D,20150312,000000,7.86707,7.9897,7.76262,7.91264,482007.60341809,0
+KRO.US,D,20150313,000000,8.01153,8.46308,7.90699,8.3842,794161.9239309,0
+KRO.US,D,20150316,000000,8.36926,8.50138,8.19935,8.34198,985314.5047442,0
+KRO.US,D,20150317,000000,8.3191,8.43494,8.19332,8.43494,679442.38028921,0
+KRO.US,D,20150318,000000,8.52703,8.52703,8.22596,8.35692,655391.61839446,0
+KRO.US,D,20150319,000000,8.26483,8.34198,8.08877,8.18729,513564.82704738,0
+KRO.US,D,20150320,000000,8.24587,8.39119,8.17427,8.35692,636560.69915033,0
+KRO.US,D,20150323,000000,8.35692,8.40173,8.23286,8.24587,384597.00368694,0
+KRO.US,D,20150324,000000,8.24052,8.44882,8.20796,8.35692,286114.64919103,0
+KRO.US,D,20150325,000000,8.42795,8.51554,8.36926,8.40173,337423.08051256,0
+KRO.US,D,20150326,000000,8.456,8.55126,8.22175,8.23286,301121.30508835,0
+KRO.US,D,20150327,000000,8.19935,8.30618,8.13368,8.1801,258079.80087051,0
+KRO.US,D,20150330,000000,8.23286,8.34198,8.22596,8.30618,282284.11827251,0
+KRO.US,D,20150331,000000,8.22596,8.33595,8.13368,8.25794,656788.24229358,0
+KRO.US,D,20150401,000000,8.25199,8.30618,8.02981,8.24587,590451.21857369,0
+KRO.US,D,20150402,000000,8.19332,8.34993,8.19332,8.27258,201564.06204181,0
+KRO.US,D,20150406,000000,8.33165,8.4808,8.29833,8.46854,300663.77235252,0
+KRO.US,D,20150407,000000,8.46308,8.46854,8.24587,8.29058,489856.69240686,0
+KRO.US,D,20150408,000000,8.32543,8.39119,8.25794,8.32543,284891.4281096,0
+KRO.US,D,20150409,000000,8.34198,8.56025,8.33595,8.44107,419908.50277878,0
+KRO.US,D,20150410,000000,8.50138,8.59711,8.46308,8.52703,483087.71494516,0
+KRO.US,D,20150413,000000,8.51554,8.57921,8.42259,8.51554,380465.62932569,0
+KRO.US,D,20150414,000000,8.5927,8.77478,8.5324,8.75555,340946.50041661,0
+KRO.US,D,20150415,000000,8.82553,9.04198,8.76838,8.86784,452082.03762757,0
+KRO.US,D,20150416,000000,8.88363,8.95083,8.80714,8.86784,184030.53014451,0
+KRO.US,D,20150417,000000,8.81815,8.8911,8.75555,8.86784,360857.5311878,0
+KRO.US,D,20150420,000000,8.86784,9.00981,8.84017,8.89953,285077.36607075,0
+KRO.US,D,20150421,000000,8.8911,8.93227,8.76196,8.80149,329285.6832245,0
+KRO.US,D,20150422,000000,8.80149,8.81815,8.51554,8.57126,525640.34856855,0
+KRO.US,D,20150423,000000,8.5927,8.76196,8.5927,8.65187,328692.35310132,0
+KRO.US,D,20150424,000000,8.70825,8.73554,8.60266,8.65187,187206.09981789,0
+KRO.US,D,20150427,000000,8.63138,8.79604,8.63138,8.69188,230515.02042929,0
+KRO.US,D,20150428,000000,8.68375,8.85405,8.65733,8.84754,197429.55389469,0
+KRO.US,D,20150429,000000,8.82553,8.87252,8.71361,8.79604,255328.33688377,0
+KRO.US,D,20150430,000000,8.80714,8.8911,8.74176,8.78311,232349.32975378,0
+KRO.US,D,20150501,000000,8.80714,8.88363,8.64556,8.69188,237709.1481729,0
+KRO.US,D,20150504,000000,8.68375,8.73554,8.4808,8.55126,437593.50099275,0
+KRO.US,D,20150505,000000,8.6242,8.74176,8.52703,8.57126,336044.21473331,0
+KRO.US,D,20150506,000000,8.68375,8.68375,8.50847,8.56025,231901.19837553,0
+KRO.US,D,20150507,000000,8.57126,8.61156,7.7294,7.77,1029788.1491009,0
+KRO.US,D,20150508,000000,7.84208,7.97897,7.77651,7.91264,459958.2860938,0
+KRO.US,D,20150511,000000,8.03737,8.22596,7.97217,7.9897,584633.86741873,0
+KRO.US,D,20150512,000000,7.97897,8.01153,7.90699,7.92593,250427.09579577,0
+KRO.US,D,20150513,000000,8.0636,8.0636,7.84208,7.90048,355496.66817339,0
+KRO.US,D,20150514,000000,7.90048,8.12774,7.90048,8.10419,386743.64700235,0
+KRO.US,D,20150515,000000,8.10419,8.1801,8.01641,8.16757,414369.01397024,0
+KRO.US,D,20150518,000000,8.16757,8.29833,8.13368,8.27258,444634.07322913,0
+KRO.US,D,20150519,000000,8.29833,8.31221,8.19332,8.27689,392868.10917178,0
+KRO.US,D,20150520,000000,8.28369,8.33595,8.16076,8.19935,448621.29344075,0
+KRO.US,D,20150521,000000,8.23286,8.44882,8.23286,8.29833,279371.78661151,0
+KRO.US,D,20150522,000000,8.25199,8.3191,8.13368,8.15474,540060.9865097,0
+KRO.US,D,20150526,000000,8.08877,8.15474,7.93953,8.02981,320492.28009602,0
+KRO.US,D,20150527,000000,8.02981,8.07624,7.95802,8.01641,261146.73263402,0
+KRO.US,D,20150528,000000,7.96643,8.11749,7.96643,8.10419,231211.76548591,0
+KRO.US,D,20150529,000000,8.06954,8.11749,7.9177,7.96643,272636.23619902,0
+KRO.US,D,20150601,000000,8.02387,8.02387,7.71552,7.90048,694356.06720598,0
+KRO.US,D,20150602,000000,7.95802,8.29833,7.91264,8.16076,579126.76106409,0
+KRO.US,D,20150603,000000,8.16076,8.17427,7.91264,8.03737,399301.77154625,0
+KRO.US,D,20150604,000000,8.05595,8.05595,7.78618,7.82658,487034.19594058,0
+KRO.US,D,20150605,000000,7.82658,7.91608,7.7723,7.87922,377644.17745469,0
+KRO.US,D,20150608,000000,7.87922,7.91608,7.67369,7.68805,429694.27143019,0
+KRO.US,D,20150609,000000,7.73983,7.78618,7.57997,7.65444,505014.81462085,0
+KRO.US,D,20150610,000000,7.73256,7.87089,7.64727,7.70098,510403.88170801,0
+KRO.US,D,20150611,000000,7.68805,7.83327,7.62735,7.81929,438519.01241729,0
+KRO.US,D,20150612,000000,7.79268,8.01153,7.75371,7.8866,403059.18079466,0
+KRO.US,D,20150615,000000,7.799,7.99726,7.799,7.96558,593548.44360053,0
+KRO.US,D,20150616,000000,7.91187,8.14124,7.8866,8.00482,810661.30649378,0
+KRO.US,D,20150617,000000,8.03737,8.19418,7.92442,7.98309,267798.71542353,0
+KRO.US,D,20150618,000000,8.02387,8.21658,8.01153,8.04992,365843.38449408,0
+KRO.US,D,20150619,000000,8.03737,8.0974,7.97217,7.99726,324385.48673178,0
+KRO.US,D,20150622,000000,8.02981,8.11836,7.97217,8.08973,231789.42667979,0
+KRO.US,D,20150623,000000,8.0636,8.22778,8.04992,8.07031,281029.55933246,0
+KRO.US,D,20150624,000000,8.07031,8.14803,7.95044,7.98309,231486.49404647,0
+KRO.US,D,20150625,000000,7.98893,8.08208,7.83327,7.85606,210152.72449398,0
+KRO.US,D,20150626,000000,7.85606,7.85606,7.38247,7.45437,871029.51274204,0
+KRO.US,D,20150629,000000,7.39645,7.48951,7.25142,7.26358,370835.50537208,0
+KRO.US,D,20150630,000000,7.34409,7.35625,7.20413,7.24377,374671.25926704,0
+KRO.US,D,20150701,000000,7.25832,7.39645,7.11146,7.13817,305924.35421936,0
+KRO.US,D,20150702,000000,7.1577,7.31039,7.11146,7.17091,209395.39291068,0
+KRO.US,D,20150706,000000,7.07824,7.13817,6.9467,7.07145,221049.94253108,0
+KRO.US,D,20150707,000000,7.04589,7.09165,6.88668,7.07145,190640.72912253,0
+KRO.US,D,20150708,000000,7.0052,7.11807,6.87357,6.92689,414102.64217197,0
+KRO.US,D,20150709,000000,7.01927,7.03842,6.82753,6.82753,217415.79552657,0
+KRO.US,D,20150710,000000,6.89358,6.95973,6.84725,6.92689,311374.0078332,0
+KRO.US,D,20150713,000000,6.99304,7.14487,6.99304,7.11807,397762.03809277,0
+KRO.US,D,20150714,000000,7.10552,7.25142,7.10552,7.20413,479735.60866823,0
+KRO.US,D,20150715,000000,7.19197,7.28407,7.05249,7.07145,492231.05749489,0
+KRO.US,D,20150716,000000,7.09165,7.12496,6.96691,7.06571,585225.10835134,0
+KRO.US,D,20150717,000000,7.05249,7.11807,6.80129,6.82753,391713.83137931,0
+KRO.US,D,20150720,000000,6.84006,6.84006,6.48366,6.52999,492930.93633737,0
+KRO.US,D,20150721,000000,6.52999,6.84725,6.52999,6.58292,418949.56430504,0
+KRO.US,D,20150722,000000,6.54378,6.60983,6.48366,6.54952,212727.65187717,0
+KRO.US,D,20150723,000000,6.56953,6.64277,6.47753,6.52999,215750.71063861,0
+KRO.US,D,20150724,000000,6.51659,6.52999,6.24587,6.26587,651189.21155366,0
+KRO.US,D,20150727,000000,6.21284,6.40459,6.17301,6.35835,276876.24847016,0
+KRO.US,D,20150728,000000,6.37827,6.52349,6.1799,6.47753,421666.55664731,0
+KRO.US,D,20150729,000000,6.47753,6.65559,6.46414,6.49705,218933.592479,0
+KRO.US,D,20150730,000000,6.49016,6.58292,6.38486,6.52349,414257.24227449,0
+KRO.US,D,20150731,000000,6.56283,6.57652,6.47753,6.50377,367656.80191282,0
+KRO.US,D,20150803,000000,6.49016,6.49016,6.28559,6.33174,401083.85110637,0
+KRO.US,D,20150804,000000,6.34484,6.56283,6.34484,6.39789,258722.2269722,0
+KRO.US,D,20150805,000000,6.46414,6.56953,6.37827,6.37827,250701.82435632,0
+KRO.US,D,20150806,000000,6.42421,6.64277,6.2921,6.58964,505310.43508715,0
+KRO.US,D,20150807,000000,6.54378,6.58964,6.46414,6.49016,305625.59996719,0
+KRO.US,D,20150810,000000,6.47753,6.47753,5.24155,5.28759,2315483.3408748,0
+KRO.US,D,20150811,000000,5.39979,5.5318,5.08245,5.17521,1380548.6222417,0
+KRO.US,D,20150812,000000,5.1553,5.3932,5.12878,5.25438,691588.93428992,0
+KRO.US,D,20150813,000000,5.22145,5.24787,4.87108,5.10207,1059545.5350502,0
+KRO.US,D,20150814,000000,5.14879,5.22145,5.07612,5.12878,594002.84255051,0
+KRO.US,D,20150817,000000,5.11585,5.21474,5.08924,5.12878,373859.6087288,0
+KRO.US,D,20150818,000000,5.12878,5.18173,5.09594,5.10896,615939.34358378,0
+KRO.US,D,20150819,000000,5.08924,5.18842,5.06272,5.16861,469481.86132811,0
+KRO.US,D,20150820,000000,5.18173,5.24155,5.0364,5.0364,400944.91993317,0
+KRO.US,D,20150821,000000,4.94373,5.09594,4.85786,4.91071,641506.85783569,0
+KRO.US,D,20150824,000000,4.75879,5.00357,4.69272,4.73897,614802.82391119,0
+KRO.US,D,20150825,000000,4.90401,4.93053,4.57374,4.57374,717762.31380847,0
+KRO.US,D,20150826,000000,4.69272,4.71915,4.56713,4.62648,473410.58420363,0
+KRO.US,D,20150827,000000,4.68612,4.87777,4.6664,4.81153,608070.40728455,0
+KRO.US,D,20150828,000000,4.76529,4.87777,4.72595,4.83153,588857.16616528,0
+KRO.US,D,20150831,000000,4.77189,4.93712,4.72595,4.8973,827000.8659777,0
+KRO.US,D,20150901,000000,4.7694,4.91108,4.66821,4.67511,844352.63829501,0
+KRO.US,D,20150902,000000,4.7088,4.72202,4.31736,4.54683,1041950.372031,0
+KRO.US,D,20150903,000000,4.57383,4.69502,4.49974,4.62772,752744.7653848,0
+KRO.US,D,20150904,000000,4.64774,4.64774,4.27677,4.43894,1154763.5292733,0
+KRO.US,D,20150908,000000,4.51314,4.64774,4.43894,4.57383,540169.62441958,0
+KRO.US,D,20150909,000000,4.62102,4.64132,4.48604,4.48604,743846.9027276,0
+KRO.US,D,20150910,000000,4.51314,4.56703,4.39826,4.44574,512450.24387583,0
+KRO.US,D,20150911,000000,4.47264,4.48604,4.39194,4.45905,505044.06328889,0
+KRO.US,D,20150914,000000,4.49974,4.52635,4.38485,4.51974,565670.28457311,0
+KRO.US,D,20150915,000000,4.47925,4.58742,4.43186,4.47925,413027.75362135,0
+KRO.US,D,20150916,000000,4.51314,4.72891,4.46604,4.67511,460569.37433687,0
+KRO.US,D,20150917,000000,4.62772,4.72891,4.54683,4.60762,584739.37154275,0
+KRO.US,D,20150918,000000,4.51974,4.61413,4.43894,4.46604,645570.33350328,0
+KRO.US,D,20150921,000000,4.46604,4.60092,4.43894,4.48604,476725.08505023,0
+KRO.US,D,20150922,000000,4.39194,4.44574,4.30378,4.36466,354727.84604194,0
+KRO.US,D,20150923,000000,4.38485,4.41186,4.22978,4.24326,380670.37000199,0
+KRO.US,D,20150924,000000,4.19608,4.26337,4.0811,4.25667,430429.66651245,0
+KRO.US,D,20150925,000000,4.28376,4.31736,4.14888,4.16899,403948.13138414,0
+KRO.US,D,20150928,000000,4.16218,4.21618,4.04759,4.15548,571783.25619438,0
+KRO.US,D,20150929,000000,4.15548,4.18928,3.93291,3.93961,479989.44532303,0
+KRO.US,D,20150930,000000,3.9667,4.31075,3.94632,4.18928,1726806.8896942,0
+KRO.US,D,20151001,000000,4.22317,4.45225,4.10149,4.22978,665584.77920792,0
+KRO.US,D,20151002,000000,4.17588,4.67511,4.1285,4.61413,681292.35854302,0
+KRO.US,D,20151005,000000,4.68152,4.86389,4.58742,4.83699,592607.26324667,0
+KRO.US,D,20151006,000000,4.87059,5.00529,4.7897,4.94478,679666.96827598,0
+KRO.US,D,20151007,000000,4.99859,5.18774,4.94478,5.09317,551736.42803583,0
+KRO.US,D,20151008,000000,5.14706,5.43733,5.13385,5.38352,799588.59644842,0
+KRO.US,D,20151009,000000,5.38352,5.51133,5.24165,5.24825,434631.02875797,0
+KRO.US,D,20151012,000000,5.28204,5.28204,5.06617,5.12007,318112.69203155,0
+KRO.US,D,20151013,000000,5.07977,5.22815,4.98537,5.09987,315893.97164133,0
+KRO.US,D,20151014,000000,5.08637,5.22135,5.03239,5.20125,400976.25779179,0
+KRO.US,D,20151015,000000,5.17425,5.24165,4.99189,5.22135,279869.01396827,0
+KRO.US,D,20151016,000000,5.26166,5.26166,5.05937,5.22815,315299.59692286,0
+KRO.US,D,20151019,000000,5.18095,5.26846,5.06617,5.16056,236246.71477069,0
+KRO.US,D,20151020,000000,5.13385,5.32933,5.13385,5.21465,198754.10071898,0
+KRO.US,D,20151021,000000,5.21465,5.24825,5.07977,5.11347,273054.07431394,0
+KRO.US,D,20151022,000000,5.16755,5.30914,5.05276,5.17425,548174.35810615,0
+KRO.US,D,20151023,000000,5.20125,5.39673,5.04579,5.28894,2161734.5835138,0
+KRO.US,D,20151026,000000,5.28894,5.32933,5.06617,5.14706,442188.67566157,0
+KRO.US,D,20151027,000000,5.09987,5.15387,4.8973,4.96498,411208.06863087,0
+KRO.US,D,20151028,000000,4.96498,5.34992,4.96498,5.25505,368665.88096036,0
+KRO.US,D,20151029,000000,5.22815,5.43043,5.18774,5.30253,331900.3052286,0
+KRO.US,D,20151030,000000,5.31593,5.39673,5.20125,5.32933,279570.2597161,0
+KRO.US,D,20151102,000000,5.30914,5.51133,5.25505,5.48461,269757.33158722,0
+KRO.US,D,20151103,000000,5.49783,5.76788,5.46422,5.63281,408393.92892689,0
+KRO.US,D,20151104,000000,5.61941,5.72059,5.47121,5.58571,407854.91775865,0
+KRO.US,D,20151105,000000,5.5722,5.6057,5.44412,5.49141,286539.79947296,0
+KRO.US,D,20151106,000000,5.43733,5.49141,5.28204,5.47121,391044.24580016,0
+KRO.US,D,20151109,000000,4.72202,4.91108,4.54683,4.70182,1165164.564549,0
+KRO.US,D,20151110,000000,4.64774,4.69502,4.39826,4.42535,741330.47268049,0
+KRO.US,D,20151111,000000,4.38485,4.41186,3.98011,4.08808,1048920.9563831,0
+KRO.US,D,20151112,000000,4.04089,4.31075,4.01399,4.22978,1094576.0380098,0
+KRO.US,D,20151113,000000,4.25016,4.42535,4.17588,4.39826,607916.85177732,0
+KRO.US,D,20151116,000000,4.38485,4.54683,4.35116,4.53994,420842.37096563,0
+KRO.US,D,20151117,000000,4.53994,4.53994,4.22978,4.27007,462795.40689411,0
+KRO.US,D,20151118,000000,4.26337,4.37146,4.21618,4.29707,440116.19861157,0
+KRO.US,D,20151119,000000,4.24326,4.31736,4.20949,4.25667,526389.32338955,0
+KRO.US,D,20151120,000000,4.31075,4.33097,4.17588,4.18928,494961.62957588,0
+KRO.US,D,20151123,000000,4.14208,4.28376,4.13519,4.24326,347316.44247855,0
+KRO.US,D,20151124,000000,4.22978,4.43894,4.18928,4.40524,549958.52685686,0
+KRO.US,D,20151125,000000,4.36466,4.43894,4.31736,4.33766,359327.19909191,0
+KRO.US,D,20151127,000000,4.33766,4.39826,4.28376,4.38485,194041.93137797,0
+KRO.US,D,20151130,000000,4.39826,4.47264,4.33766,4.36466,508007.58011895,0
+KRO.US,D,20151201,000000,4.337,4.39922,4.15041,4.21952,709029.49720666,0
+KRO.US,D,20151202,000000,4.15041,4.24701,4.04003,4.11604,716214.2235927,0
+KRO.US,D,20151203,000000,4.09536,4.15759,4.0745,4.12993,463666.59936371,0
+KRO.US,D,20151204,000000,4.22641,4.23331,4.02635,4.14342,837088.52266714,0
+KRO.US,D,20151207,000000,4.14342,4.19186,3.90189,3.91587,733124.13210348,0
+KRO.US,D,20151208,000000,3.86734,3.90189,3.68086,3.69474,644972.82499895,0
+KRO.US,D,20151209,000000,3.70862,3.88122,3.66698,3.87443,688090.58467276,0
+KRO.US,D,20151210,000000,4.01916,4.12993,3.92258,3.98479,836364.61813304,0
+KRO.US,D,20151211,000000,3.98479,3.99169,3.72929,3.78443,658837.73824726,0
+KRO.US,D,20151214,000000,3.78443,3.79822,3.536,3.54281,489647.7733494,0
+KRO.US,D,20151215,000000,3.59106,3.79161,3.55679,3.79161,641608.18357856,0
+KRO.US,D,20151216,000000,3.77075,3.91587,3.75705,3.85355,403556.40815142,0
+KRO.US,D,20151217,000000,3.90189,3.90189,3.5497,3.5497,687075.23805351,0
+KRO.US,D,20151218,000000,3.48068,3.67397,3.45301,3.65328,2381664.7198969,0
+KRO.US,D,20151221,000000,3.69474,3.8949,3.56368,3.82618,614820.58203107,0
+KRO.US,D,20151222,000000,3.79822,3.92937,3.76376,3.91587,418080.46102601,0
+KRO.US,D,20151223,000000,4.06052,4.13672,3.9778,4.12284,384009.94113549,0
+KRO.US,D,20151224,000000,4.08139,4.12284,4.02635,4.0745,113832.68224277,0
+KRO.US,D,20151228,000000,4.04692,4.04692,3.8949,3.91587,301052.3617994,0
+KRO.US,D,20151229,000000,3.92937,3.99858,3.87443,3.90878,451590.03324726,0
+KRO.US,D,20151230,000000,3.85355,3.90878,3.76376,3.82618,613027.01192278,0
+KRO.US,D,20151231,000000,3.79161,3.91587,3.79161,3.8949,559527.01968851,0
+KRO.US,D,20160104,000000,3.76376,3.91683,3.72249,3.90189,455121.80991362,0
+KRO.US,D,20160105,000000,3.91587,3.95733,3.8123,3.90189,425579.61059353,0
+KRO.US,D,20160106,000000,3.8123,3.81929,3.59106,3.59106,533054.88591779,0
+KRO.US,D,20160107,000000,3.52212,3.54281,3.44612,3.44612,652603.59357266,0
+KRO.US,D,20160108,000000,3.44612,3.48737,3.29774,3.31467,682052.82391217,0
+KRO.US,D,20160111,000000,3.34943,3.38389,3.10781,3.1215,743503.23087807,0
+KRO.US,D,20160112,000000,3.15596,3.21809,3.03534,3.17693,679934.38466954,0
+KRO.US,D,20160113,000000,3.17693,3.24595,2.99044,3.018,503068.73360061,0
+KRO.US,D,20160114,000000,3.00422,3.27888,3.00422,3.23207,368103.88869579,0
+KRO.US,D,20160115,000000,3.12849,3.18382,3.03171,3.14936,379071.09461714,0
+KRO.US,D,20160119,000000,3.16305,3.18382,2.87996,2.92142,422524.16937818,0
+KRO.US,D,20160120,000000,2.87288,3.09393,2.78289,3.05937,607825.97198732,0
+KRO.US,D,20160121,000000,3.08005,3.23207,3.03171,3.09393,465730.71965141,0
+KRO.US,D,20160122,000000,3.17693,3.26672,2.8524,2.91423,1395460.2199679,0
+KRO.US,D,20160125,000000,2.87996,2.96249,2.75207,2.7626,908559.73222409,0
+KRO.US,D,20160126,000000,2.776,3.09393,2.72105,3.06598,745620.62552543,0
+KRO.US,D,20160127,000000,3.018,3.14572,2.96976,3.03869,349264.61268937,0
+KRO.US,D,20160128,000000,3.08713,3.14246,2.95942,3.04539,197991.54615925,0
+KRO.US,D,20160129,000000,3.08713,3.26672,3.07334,3.24595,360305.98487611,0
+KRO.US,D,20160201,000000,3.21809,3.28731,3.08005,3.25954,359963.35762188,0
+KRO.US,D,20160202,000000,3.18382,3.19405,3.0249,3.0249,207738.66478503,0
+KRO.US,D,20160203,000000,3.07334,3.26672,2.9557,3.25954,276791.63625189,0
+KRO.US,D,20160204,000000,3.32196,3.48671,3.30119,3.39768,386931.67415406,0
+KRO.US,D,20160205,000000,3.38389,3.50135,3.33555,3.39108,579916.47510129,0
+KRO.US,D,20160208,000000,3.30119,3.33555,3.17693,3.24595,331480.37792311,0
+KRO.US,D,20160209,000000,3.15596,3.25954,3.1148,3.19061,291852.61110416,0
+KRO.US,D,20160210,000000,3.17693,3.2805,3.1215,3.1215,324407.42323281,0
+KRO.US,D,20160211,000000,3.03869,3.16955,3.02558,3.14246,266824.10802049,0
+KRO.US,D,20160212,000000,3.14936,3.32196,3.10082,3.23906,267687.98832309,0
+KRO.US,D,20160216,000000,3.26672,3.36322,3.12504,3.2805,461524.13442946,0
+KRO.US,D,20160217,000000,3.30119,3.51533,3.30119,3.50135,398760.67118743,0
+KRO.US,D,20160218,000000,3.58425,3.59813,3.38045,3.57718,482308.44686084,0
+KRO.US,D,20160219,000000,3.536,3.56368,3.45301,3.55679,341120.94782959,0
+KRO.US,D,20160222,000000,3.59106,3.75705,3.56368,3.66698,462869.5731595,0
+KRO.US,D,20160223,000000,3.65328,3.68086,3.46,3.50815,417532.04850018,0
+KRO.US,D,20160224,000000,3.41166,4.21952,3.35623,3.90878,1684160.242495,0
+KRO.US,D,20160225,000000,3.90189,4.01227,3.61872,3.8123,1295892.5309685,0
+KRO.US,D,20160226,000000,3.82618,3.95034,3.70862,3.75705,734613.72498317,0
+KRO.US,D,20160229,000000,3.74289,4.45436,3.74289,4.39922,1309486.8940374,0
+KRO.US,D,20160301,000000,4.45436,4.56502,4.27496,4.31631,1017672.9329589,0
+KRO.US,D,20160302,000000,4.27496,4.53746,4.15759,4.48873,733235.90379922,0
+KRO.US,D,20160303,000000,4.41817,4.66573,4.35471,4.62343,773233.45734988,0
+KRO.US,D,20160304,000000,4.64467,4.66573,4.20612,4.26969,950737.35613935,0
+KRO.US,D,20160307,000000,4.29813,4.6799,4.29449,4.65175,745316.64829682,0
+KRO.US,D,20160308,000000,4.59508,4.72929,4.1708,4.28395,651504.67933042,0
+KRO.US,D,20160309,000000,4.25562,4.44661,4.14964,4.32636,438078.19320605,0
+KRO.US,D,20160310,000000,4.39721,4.39721,4.13539,4.34053,505152.70119876,0
+KRO.US,D,20160311,000000,4.03668,4.40429,4.01552,4.22719,980916.75858468,0
+KRO.US,D,20160314,000000,4.16372,4.16372,3.82187,4.10724,1079428.3617486,0
+KRO.US,D,20160315,000000,3.98001,4.07192,3.895,3.93751,1110518.6512845,0
+KRO.US,D,20160316,000000,3.90228,4.00116,3.71848,3.85986,620890.72524557,0
+KRO.US,D,20160317,000000,3.83842,4.11413,3.83842,4.08607,787470.24652046,0
+KRO.US,D,20160318,000000,4.11413,4.28395,4.0295,4.06503,911135.70420258,0
+KRO.US,D,20160321,000000,4.03668,4.11413,4.01552,4.07192,308712.37904116,0
+KRO.US,D,20160322,000000,4.05794,4.10015,3.95876,4.03668,282708.22395915,0
+KRO.US,D,20160323,000000,4.05794,4.05794,3.82454,3.83842,435793.66331273,0
+KRO.US,D,20160324,000000,3.78214,3.85986,3.68315,3.81727,426615.84911852,0
+KRO.US,D,20160328,000000,3.81028,3.87403,3.71139,3.76098,252297.96595532,0
+KRO.US,D,20160329,000000,3.81028,4.03668,3.67597,4.01552,481706.75997535,0
+KRO.US,D,20160330,000000,4.02941,4.17798,4.01552,4.07192,525898.36360451,0
+KRO.US,D,20160331,000000,4.04386,4.1285,4.04386,4.04386,555607.69817056,0
+KRO.US,D,20160401,000000,3.91635,4.30521,3.91635,4.30521,756858.38162619,0
+KRO.US,D,20160404,000000,4.28395,4.38993,4.17798,4.18487,733689.25815391,0
+KRO.US,D,20160405,000000,4.1708,4.29813,4.12131,4.14964,463287.41127442,0
+KRO.US,D,20160406,000000,4.12131,4.24165,4.00835,4.24165,335619.06445139,0
+KRO.US,D,20160407,000000,4.21302,4.26242,3.93751,4.00835,494691.07939647,0
+KRO.US,D,20160408,000000,4.07192,4.31927,4.02251,4.13539,381846.58429549,0
+KRO.US,D,20160411,000000,4.1708,4.36886,4.1708,4.34053,517236.57948224,0
+KRO.US,D,20160412,000000,4.34053,4.50318,4.2204,4.39721,663601.09275734,0
+KRO.US,D,20160413,000000,4.39721,4.59508,4.38304,4.52424,778551.49195751,0
+KRO.US,D,20160414,000000,4.496,4.53133,4.32636,4.38993,476237.25905106,0
+KRO.US,D,20160415,000000,4.33355,4.61634,4.31238,4.60216,621719.08930839,0
+KRO.US,D,20160418,000000,4.51007,4.56685,4.43224,4.45378,569893.58331966,0
+KRO.US,D,20160419,000000,4.50318,4.97676,4.496,4.85671,747170.80493178,0
+KRO.US,D,20160420,000000,4.80023,4.89347,4.71532,4.73628,509096.04840832,0
+KRO.US,D,20160421,000000,4.75026,5.05449,4.70105,4.84245,949236.2727115,0
+KRO.US,D,20160422,000000,4.77171,4.93435,4.73628,4.78568,502010.55857457,0
+KRO.US,D,20160425,000000,4.76452,4.79286,4.60216,4.62343,361692.16282235,0
+KRO.US,D,20160426,000000,4.59508,4.77171,4.59508,4.72212,324922.40870945,0
+KRO.US,D,20160427,000000,4.70105,4.86369,4.70105,4.75026,320772.23163301,0
+KRO.US,D,20160428,000000,4.70824,5.11117,4.68018,4.85671,685680.70334496,0
+KRO.US,D,20160429,000000,4.79286,4.87777,4.58809,4.70105,654750.23688805,0
+KRO.US,D,20160502,000000,4.72212,4.79286,4.60216,4.75753,413030.88740721,0
+KRO.US,D,20160503,000000,4.73628,4.73628,4.496,4.52424,538461.71112485,0
+KRO.US,D,20160504,000000,4.51007,4.64467,4.41817,4.42535,426548.99502014,0
+KRO.US,D,20160505,000000,4.42535,4.62343,4.18842,4.19923,1154380.1628029,0
+KRO.US,D,20160506,000000,4.1708,4.38304,4.1708,4.38304,330286.40550973,0
+KRO.US,D,20160509,000000,4.41109,4.43224,3.93042,4.07192,696748.19041388,0
+KRO.US,D,20160510,000000,4.10015,4.19196,4.06503,4.16372,264416.31588327,0
+KRO.US,D,20160511,000000,4.19923,4.55239,4.19196,4.31238,599290.58389481,0
+KRO.US,D,20160512,000000,4.31238,4.48873,4.11413,4.12131,460826.34477755,0
+KRO.US,D,20160513,000000,4.06503,4.18487,4.02941,4.04386,234009.19166529,0
+KRO.US,D,20160516,000000,4.04386,4.21302,4.00835,4.08607,352860.10966825,0
+KRO.US,D,20160517,000000,4.05794,4.29813,4.01552,4.13539,323592.63890872,0
+KRO.US,D,20160518,000000,4.04386,4.13539,3.93751,3.96575,297258.39171593,0
+KRO.US,D,20160519,000000,3.895,4.05056,3.88093,4.00116,303206.3172818,0
+KRO.US,D,20160520,000000,4.01552,4.07891,3.97302,4.03668,234273.47427298,0
+KRO.US,D,20160523,000000,4.04386,4.19923,4.04386,4.14255,297167.51192594,0
+KRO.US,D,20160524,000000,4.15673,4.24863,4.10724,4.15673,248630.39190161,0
+KRO.US,D,20160525,000000,4.15673,4.34752,4.15673,4.31927,546450.77588211,0
+KRO.US,D,20160526,000000,4.26242,4.38304,4.16372,4.19196,340951.72339305,0
+KRO.US,D,20160527,000000,4.24165,4.24863,4.02251,4.10015,396630.74139662,0
+KRO.US,D,20160531,000000,4.10015,4.2204,4.08607,4.13539,554706.21243763,0
+KRO.US,D,20160601,000000,4.10015,4.29104,3.98001,4.26242,984913.38015388,0
+KRO.US,D,20160602,000000,4.19742,4.33507,4.10312,4.30627,669174.00861507,0
+KRO.US,D,20160603,000000,4.28434,4.34983,4.19033,4.28434,577850.26562301,0
+KRO.US,D,20160606,000000,4.28434,4.3931,4.24815,4.3931,622133.79363745,0
+KRO.US,D,20160607,000000,4.36428,4.40774,4.19033,4.24815,447261.23037669,0
+KRO.US,D,20160608,000000,4.24815,4.38591,4.21915,4.33507,464350.80927689,0
+KRO.US,D,20160609,000000,4.3279,4.34225,4.03075,4.08877,596755.35113254,0
+KRO.US,D,20160610,000000,4.03802,4.08877,3.9511,4.03075,818793.4808054,0
+KRO.US,D,20160613,000000,4.01648,4.13212,3.96546,3.98728,280263.87098687,0
+KRO.US,D,20160614,000000,3.97283,4.04511,3.81679,3.89299,365196.78001124,0
+KRO.US,D,20160615,000000,3.85662,4.02338,3.82751,3.87136,474739.30940907,0
+KRO.US,D,20160616,000000,3.85662,3.89299,3.72642,3.83498,508667.76434052,0
+KRO.US,D,20160617,000000,3.85662,4.09603,3.85662,3.98001,823165.11208274,0
+KRO.US,D,20160620,000000,3.98728,4.34983,3.98728,4.29181,696009.66154577,0
+KRO.US,D,20160621,000000,4.30627,4.3279,4.11059,4.32071,557383.51015897,0
+KRO.US,D,20160622,000000,4.3279,4.41492,4.24815,4.26242,663256.37631253,0
+KRO.US,D,20160623,000000,4.34983,4.52367,4.34225,4.40046,694187.88736472,0
+KRO.US,D,20160624,000000,4.20478,4.3098,4.08139,4.13959,885520.13856744,0
+KRO.US,D,20160627,000000,4.03802,4.03802,3.59575,3.68287,952671.94661142,0
+KRO.US,D,20160628,000000,3.87854,3.89299,3.72642,3.7917,565090.53418866,0
+KRO.US,D,20160629,000000,3.86407,3.87845,3.72565,3.75523,690062.78057517,0
+KRO.US,D,20160630,000000,3.79879,3.84943,3.72642,3.80606,571737.29400174,0
+KRO.US,D,20160701,000000,3.79879,3.91501,3.76241,3.85662,553090.22352818,0
+KRO.US,D,20160705,000000,3.82042,3.82042,3.53036,3.53773,568659.91628536,0
+KRO.US,D,20160706,000000,3.52318,3.54348,3.40726,3.49427,504576.08460017,0
+KRO.US,D,20160707,000000,3.53036,3.73359,3.52318,3.54492,778183.79441638,0
+KRO.US,D,20160708,000000,3.58847,3.82042,3.58847,3.81344,489120.25272932,0
+KRO.US,D,20160711,000000,3.82751,3.97283,3.81344,3.93646,260073.93327397,0
+KRO.US,D,20160712,000000,3.98728,4.27706,3.98728,4.19033,760319.12581301,0
+KRO.US,D,20160713,000000,4.19033,4.26988,4.11786,4.24097,425192.06574193,0
+KRO.US,D,20160714,000000,4.22633,4.31354,4.19742,4.2335,427592.54571215,0
+KRO.US,D,20160715,000000,4.24815,4.34225,4.17588,4.33507,298183.90314048,0
+KRO.US,D,20160718,000000,4.26988,4.42219,4.24097,4.41492,499515.02043322,0
+KRO.US,D,20160719,000000,4.34983,4.36428,4.10312,4.11059,495784.77066227,0
+KRO.US,D,20160720,000000,4.05956,4.20468,4.03075,4.19033,534901.73038573,0
+KRO.US,D,20160721,000000,4.21206,4.32071,4.19377,4.24097,323677.25112699,0
+KRO.US,D,20160722,000000,4.21206,4.25543,4.08139,4.13212,317700.07689307,0
+KRO.US,D,20160725,000000,4.08877,4.10714,3.91501,3.98728,553736.82801102,0
+KRO.US,D,20160726,000000,3.95819,4.19033,3.95819,4.16114,366489.98897692,0
+KRO.US,D,20160727,000000,4.12505,4.25543,4.11786,4.19033,201554.66068422,0
+KRO.US,D,20160728,000000,4.13959,4.19033,4.09603,4.13959,180532.18052734,0
+KRO.US,D,20160729,000000,4.11786,4.12505,4.03075,4.09603,317520.40650366,0
+KRO.US,D,20160801,000000,4.09603,4.13212,3.97628,4.00174,316796.50196955,0
+KRO.US,D,20160802,000000,3.98001,4.0722,3.98001,3.98728,216411.93945547,0
+KRO.US,D,20160803,000000,3.97283,4.15386,3.9511,4.11059,248136.29833072,0
+KRO.US,D,20160804,000000,4.11786,4.27706,4.08139,4.24815,394804.78883442,0
+KRO.US,D,20160805,000000,4.25543,4.33459,4.20478,4.24815,301842.07583659,0
+KRO.US,D,20160808,000000,4.19742,4.79938,4.19742,4.77755,1115381.2423469,0
+KRO.US,D,20160809,000000,4.77017,4.96594,4.71274,4.90812,1004424.33093,0
+KRO.US,D,20160810,000000,4.92976,5.00232,4.77027,4.90075,422158.56102762,0
+KRO.US,D,20160811,000000,4.92976,5.12571,4.90075,5.05296,739751.0446061,0
+KRO.US,D,20160812,000000,5.04559,5.11452,4.82474,4.89357,474324.60508002,0
+KRO.US,D,20160815,000000,4.90075,5.14706,4.90075,5.12571,528904.70884135,0
+KRO.US,D,20160816,000000,5.10371,5.49533,5.10371,5.38648,691905.44666197,0
+KRO.US,D,20160817,000000,5.36457,5.49533,5.24864,5.43723,533680.59849489,0
+KRO.US,D,20160818,000000,5.45178,5.58216,5.36457,5.48059,916592.66998342,0
+KRO.US,D,20160819,000000,5.43723,5.74902,5.3504,5.71264,510193.91805527,0
+KRO.US,D,20160822,000000,5.64735,5.82139,5.58216,5.78521,380873.02148773,0
+KRO.US,D,20160823,000000,5.87214,5.95905,5.76357,5.82139,502863.9929243,0
+KRO.US,D,20160824,000000,5.82139,5.96997,5.79975,5.82867,445249.33985335,0
+KRO.US,D,20160825,000000,5.87931,6.32169,5.85767,6.22002,1201384.8615407,0
+KRO.US,D,20160826,000000,6.22749,6.28541,6.03899,6.16219,707372.769081,0
+KRO.US,D,20160829,000000,6.22002,6.60438,6.20566,6.53191,954209.59087432,0
+KRO.US,D,20160830,000000,6.52454,6.67704,6.42306,6.51018,734117.5422217,0
+KRO.US,D,20160831,000000,6.49562,6.50281,6.14046,6.44498,1114920.5758252,0
+KRO.US,D,20160901,000000,6.43743,6.467,6.26788,6.40057,762068.82291923,0
+KRO.US,D,20160902,000000,6.42258,6.59241,6.31938,6.52587,703169.31764491,0
+KRO.US,D,20160906,000000,6.57757,6.57757,6.24577,6.4155,839276.94979403,0
+KRO.US,D,20160907,000000,6.29,6.42258,6.17205,6.4155,719879.70845582,0
+KRO.US,D,20160908,000000,6.43014,6.467,6.2384,6.34915,464454.22421033,0
+KRO.US,D,20160909,000000,6.26778,6.34915,5.88448,5.95829,881494.26833019,0
+KRO.US,D,20160912,000000,5.83279,6.13511,5.83279,6.06129,523071.68875708,0
+KRO.US,D,20160913,000000,5.86964,6.00232,5.67789,5.78119,628997.82927028,0
+KRO.US,D,20160914,000000,5.81067,5.98768,5.73686,5.90659,441487.75222379,0
+KRO.US,D,20160915,000000,5.86227,6.06063,5.83279,6.00978,318127.31636557,0
+KRO.US,D,20160916,000000,5.92133,6.14247,5.89922,6.0836,549678.57531986,0
+KRO.US,D,20160919,000000,6.14247,6.20881,6.00978,6.032,418852.41694333,0
+KRO.US,D,20160920,000000,6.03946,6.03946,5.82532,5.83279,229167.49250867,0
+KRO.US,D,20160921,000000,5.93618,6.05412,5.86227,6.03946,288037.74911494,0
+KRO.US,D,20160922,000000,6.13511,6.15731,5.98021,6.02472,227158.73577119,0
+KRO.US,D,20160923,000000,6.00232,6.06896,5.96173,5.98768,205281.77666931,0
+KRO.US,D,20160926,000000,6.00232,6.06129,5.92852,5.94363,302129.3395406,0
+KRO.US,D,20160927,000000,5.89922,6.032,5.85489,6.01726,256087.75765764,0
+KRO.US,D,20160928,000000,6.0836,6.23121,5.94363,6.20164,387694.22871379,0
+KRO.US,D,20160929,000000,6.22365,6.2384,6.03946,6.04675,311653.95937019,0
+KRO.US,D,20160930,000000,6.0836,6.19417,5.98021,6.1128,426099.8190466,0
+KRO.US,D,20161003,000000,6.17205,6.31594,6.12055,6.19417,465235.58148523,0
+KRO.US,D,20161004,000000,6.20881,6.23121,5.87702,5.88448,455003.77064615,0
+KRO.US,D,20161005,000000,5.92852,6.00232,5.7519,5.96556,774150.61201213,0
+KRO.US,D,20161006,000000,5.91406,6.01726,5.86227,5.93618,365288.70439652,0
+KRO.US,D,20161007,000000,5.95092,5.95829,5.64085,5.67033,591682.79641742,0
+KRO.US,D,20161010,000000,5.7519,5.92133,5.74423,5.80339,547658.32803422,0
+KRO.US,D,20161011,000000,5.7519,5.79573,5.6264,5.67789,406455.16007366,0
+KRO.US,D,20161012,000000,5.67033,5.73686,5.60418,5.65606,207995.63522571,0
+KRO.US,D,20161013,000000,5.53774,5.69273,5.36821,5.53057,349575.90208498,0
+KRO.US,D,20161014,000000,5.55277,5.6264,5.48643,5.53774,290221.99786069,0
+KRO.US,D,20161017,000000,5.49351,5.67789,5.49351,5.58206,221390.48059474,0
+KRO.US,D,20161018,000000,5.72213,5.75888,5.65606,5.67789,179555.48393372,0
+KRO.US,D,20161019,000000,5.69273,5.87702,5.68507,5.73686,289537.7879475,0
+KRO.US,D,20161020,000000,5.72213,5.92852,5.67799,5.86964,306360.99504944,0
+KRO.US,D,20161021,000000,5.77363,5.94363,5.77363,5.87702,228287.94327676,0
+KRO.US,D,20161024,000000,5.96556,5.96556,5.74423,5.84016,292676.79678583,0
+KRO.US,D,20161025,000000,5.86964,5.89922,5.72959,5.81067,401952.95438541,0
+KRO.US,D,20161026,000000,5.82532,5.94363,5.69273,5.79573,261061.07582046,0
+KRO.US,D,20161027,000000,5.84016,5.84016,5.65606,5.67789,301300.97547778,0
+KRO.US,D,20161028,000000,5.7002,5.92852,5.67033,5.78119,289558.67985326,0
+KRO.US,D,20161031,000000,5.77363,5.79573,5.64085,5.67033,187703.32717465,0
+KRO.US,D,20161101,000000,5.72213,5.7519,5.48643,5.56732,236682.31100549,0
+KRO.US,D,20161102,000000,5.53057,5.5748,5.36083,5.39788,368992.83928528,0
+KRO.US,D,20161103,000000,5.42727,5.5969,5.41991,5.50107,265296.90971046,0
+KRO.US,D,20161104,000000,5.50107,5.73686,5.42727,5.6484,270421.69418994,0
+KRO.US,D,20161107,000000,5.86964,6.00978,5.75888,5.90659,453609.23593761,0
+KRO.US,D,20161108,000000,6.14247,6.97582,6.12782,6.76195,1172493.4450846,0
+KRO.US,D,20161109,000000,6.59977,7.08638,6.49285,7.04942,857358.89421716,0
+KRO.US,D,20161110,000000,7.11587,7.727,7.11587,7.52941,1396079.6649733,0
+KRO.US,D,20161111,000000,7.52941,7.84466,7.3887,7.79412,909723.41137415,0
+KRO.US,D,20161114,000000,7.9267,8.47821,7.83232,8.44269,932938.49703906,0
+KRO.US,D,20161115,000000,8.53067,8.84937,8.20796,8.68738,918963.90128559,0
+KRO.US,D,20161116,000000,8.51105,8.67283,8.31997,8.64306,440543.43808407,0
+KRO.US,D,20161117,000000,8.70194,8.70194,8.42795,8.61961,525954.77175003,0
+KRO.US,D,20161118,000000,8.63493,8.83279,8.58466,8.75373,479475.50444169,0
+KRO.US,D,20161121,000000,8.84937,9.07212,8.78407,8.88363,602200.82636523,0
+KRO.US,D,20161122,000000,9.06275,9.18633,8.84572,8.98711,551065.79786139,0
+KRO.US,D,20161123,000000,8.88363,9.17676,8.70729,9.17197,311610.08636812,0
+KRO.US,D,20161125,000000,9.17962,9.23228,9.06935,9.11454,116314.64064539,0
+KRO.US,D,20161128,000000,9.15858,9.24663,8.86506,9.07691,716147.36949431,0
+KRO.US,D,20161129,000000,8.99564,9.10496,8.91542,9.01833,418896.28994539,0
+KRO.US,D,20161130,000000,9.15858,9.32131,9.09204,9.20356,664488.99875154,0
+KRO.US,D,20161201,000000,9.25239,9.35003,8.92384,8.97323,536392.36786071,0
+KRO.US,D,20161202,000000,8.84017,8.96022,8.69552,8.78781,512665.43050502,0
+KRO.US,D,20161205,000000,8.8688,9.22941,8.84017,9.14708,695653.4545528,0
+KRO.US,D,20161206,000000,9.14708,9.21505,8.84017,9.0863,708124.87768785,0
+KRO.US,D,20161207,000000,9.14708,9.25717,8.82275,8.98147,794596.47557042,0
+KRO.US,D,20161208,000000,9.01833,9.37875,8.8911,9.25717,761111.97363606,0
+KRO.US,D,20161209,000000,9.31845,9.40651,9.1241,9.17484,563541.3993776,0
+KRO.US,D,20161212,000000,9.24952,9.3261,8.8911,8.92288,614047.58151848,0
+KRO.US,D,20161213,000000,8.97323,9.05613,8.75095,8.79604,516797.84946157,0
+KRO.US,D,20161214,000000,8.73468,8.8485,8.5324,8.57921,597837.55185018,0
+KRO.US,D,20161215,000000,8.57921,8.73468,8.41387,8.56398,525087.75766157,0
+KRO.US,D,20161216,000000,8.59989,8.71926,8.34658,8.44346,2969770.8220506,0
+KRO.US,D,20161219,000000,8.47372,8.98711,8.30264,8.93591,873557.4333373,0
+KRO.US,D,20161220,000000,8.98711,9.46012,8.93036,9.26483,819867.32476073,0
+KRO.US,D,20161221,000000,9.27153,9.37014,9.11549,9.11549,574122.10504265,0
+KRO.US,D,20161222,000000,9.10688,9.16049,8.82275,8.85577,444396.95009892,0
+KRO.US,D,20161223,000000,8.76568,9.07873,8.75095,9.01833,367289.1043717,0
+KRO.US,D,20161227,000000,9.06275,9.21505,9.06275,9.19782,316624.14374716,0
+KRO.US,D,20161228,000000,9.26483,9.37014,9.17484,9.19782,440144.40268433,0
+KRO.US,D,20161229,000000,9.18921,9.42182,9.09385,9.16049,356154.76320438,0
+KRO.US,D,20161230,000000,9.30313,9.30313,8.8688,8.91446,404016.03007782,0
+KRO.US,D,20170103,000000,9.0863,9.19782,8.96768,9.02771,337714.52259771,0
+KRO.US,D,20170104,000000,9.13846,9.69942,9.11549,9.63148,564146.22004894,0
+KRO.US,D,20170105,000000,9.70619,9.80387,9.27153,9.36343,381117.45678496,0
+KRO.US,D,20170106,000000,9.44289,10.0048,9.2792,9.89287,1200374.7378979,0
+KRO.US,D,20170109,000000,9.86984,9.86984,9.47448,9.48214,474339.22941404,0
+KRO.US,D,20170110,000000,9.66878,9.77791,9.54245,9.70619,372724.13365152,0
+KRO.US,D,20170111,000000,9.83916,9.93777,9.60276,9.70619,358702.53111011,0
+KRO.US,D,20170112,000000,9.75114,9.75781,9.46779,9.74446,827864.7462803,0
+KRO.US,D,20170113,000000,9.85455,9.93012,9.63722,9.69179,346183.05659183,0
+KRO.US,D,20170117,000000,9.69179,9.76554,9.39119,9.42182,257825.9642157,0
+KRO.US,D,20170118,000000,9.40651,9.63722,9.21505,9.47448,348933.47598329,0
+KRO.US,D,20170119,000000,9.44289,9.49746,9.13177,9.18155,318457.40847636,0
+KRO.US,D,20170120,000000,9.24185,9.45916,9.18155,9.22941,384661.76859476,0
+KRO.US,D,20170123,000000,9.28781,9.43044,9.04102,9.34621,420063.1028813,0
+KRO.US,D,20170124,000000,9.41417,9.96551,9.40651,9.83249,588655.55927482,0
+KRO.US,D,20170125,000000,9.8468,9.93777,9.71286,9.83249,323776.48767929,0
+KRO.US,D,20170126,000000,9.80955,9.96551,9.61329,9.72726,315547.16600595,0
+KRO.US,D,20170127,000000,9.86317,9.9809,9.68318,9.86984,441742.63347389,0
+KRO.US,D,20170130,000000,9.89287,9.89287,9.39119,9.78178,393920.01662608,0
+KRO.US,D,20170131,000000,9.67651,9.99717,9.57021,9.86984,692277.32258425,0
+KRO.US,D,20170201,000000,9.99717,10.3695,9.39119,10.1379,679073.6381528,0
+KRO.US,D,20170202,000000,10.2892,10.3035,9.80955,9.89287,438156.53785259,0
+KRO.US,D,20170203,000000,9.89287,9.96081,9.75781,9.83249,327906.81744526,0
+KRO.US,D,20170206,000000,9.83249,9.86984,9.6602,9.82494,317255.07930068,0
+KRO.US,D,20170207,000000,9.85455,10.0776,9.66878,9.68318,414401.39642414,0
+KRO.US,D,20170208,000000,9.69179,9.73587,9.41417,9.63722,375456.79492309,0
+KRO.US,D,20170209,000000,9.6602,9.83916,9.61041,9.79522,271191.56091668,0
+KRO.US,D,20170210,000000,9.94738,10.0938,9.82102,9.97325,289648.51504796,0
+KRO.US,D,20170213,000000,10.1619,10.2203,9.98855,10.1379,368723.33370116,0
+KRO.US,D,20170214,000000,10.1178,10.2643,10.0211,10.1541,311482.64574307,0
+KRO.US,D,20170215,000000,10.1838,10.2929,10.0938,10.2643,382666.59159602,0
+KRO.US,D,20170216,000000,10.2806,10.8416,10.2595,10.7352,918663.05784285,0
+KRO.US,D,20170217,000000,10.6845,10.8262,10.5266,10.6338,583893.24936003,0
+KRO.US,D,20170221,000000,10.7352,11.7949,10.7352,11.5422,2354903.2332316,0
+KRO.US,D,20170222,000000,11.5509,11.7165,11.3164,11.5853,526071.76642221,0
+KRO.US,D,20170223,000000,11.6534,11.6887,10.5716,10.6262,794064.77656918,0
+KRO.US,D,20170224,000000,10.5343,10.6807,10.2728,10.3179,454544.14871974,0
+KRO.US,D,20170227,000000,10.3179,10.5313,10.2643,10.3792,407693.00548911,0
+KRO.US,D,20170228,000000,10.3399,10.6376,10.2289,10.3476,449014.06126877,0
+KRO.US,D,20170301,000000,10.7285,10.8262,10.5036,10.6185,387428.90151081,0
+KRO.US,D,20170302,000000,10.6012,10.6845,10.3399,10.3619,787024.20433279,0
+KRO.US,D,20170303,000000,10.3543,10.5142,10.3543,10.4136,371356.75842044,0
+KRO.US,D,20170306,000000,10.4136,10.4988,10.2269,10.3476,431645.57542687,0
+KRO.US,D,20170307,000000,10.2882,10.9286,10.2097,10.8617,1283668.6769165,0
+KRO.US,D,20170308,000000,10.8827,10.9525,10.4481,10.5285,1012167.9157948,0
+KRO.US,D,20170309,000000,10.5447,10.8693,10.4079,10.5648,752604.78961631,0
+KRO.US,D,20170310,000000,10.6626,10.785,10.3935,10.5447,659008.00727909,0
+KRO.US,D,20170313,000000,11.4331,11.8639,11.1345,11.3125,2447175.4687445,0
+KRO.US,D,20170314,000000,11.1786,11.5002,11.0722,11.2982,947827.11366893,0
+KRO.US,D,20170315,000000,11.3508,11.7672,11.1632,11.6466,1539130.7219971,0
+KRO.US,D,20170316,000000,11.8103,11.8447,11.5087,11.548,1122445.8402749,0
+KRO.US,D,20170317,000000,11.548,11.6993,11.5337,11.6524,1370396.2006445,0
+KRO.US,D,20170320,000000,11.6237,12.0775,11.5911,11.9865,1602925.2007877,0
+KRO.US,D,20170321,000000,12.0373,12.2038,11.4207,11.548,936891.2456062,0
+KRO.US,D,20170322,000000,11.3201,11.7433,11.2004,11.4562,889876.10091548,0
+KRO.US,D,20170323,000000,11.4562,11.8103,11.3422,11.7893,945034.91046598,0
+KRO.US,D,20170324,000000,11.819,12.0601,11.7825,11.8266,613897.1597971,0
+KRO.US,D,20170327,000000,11.5911,11.8447,11.3881,11.7825,434263.33121683,0
+KRO.US,D,20170328,000000,11.8849,12.2133,11.7586,11.9998,876128.18233934,0
+KRO.US,D,20170329,000000,12.0142,12.3637,11.8352,12.1655,666647.13261509,0
+KRO.US,D,20170330,000000,12.2259,12.6566,12.2133,12.5609,629689.35135048,0
+KRO.US,D,20170331,000000,12.5742,12.5742,12.3215,12.4009,528243.4800245,0
+KRO.US,D,20170403,000000,12.4537,12.5455,12.1138,12.2965,645930.7188774,0
+KRO.US,D,20170404,000000,12.4537,12.5139,12.2316,12.2497,571785.34538496,0
+KRO.US,D,20170405,000000,12.377,12.5206,11.9568,11.9625,565696.39945529,0
+KRO.US,D,20170406,000000,11.9932,12.2965,11.9109,12.2727,555130.31812427,0
+KRO.US,D,20170407,000000,12.1368,12.5455,12.0908,12.333,783797.44949032,0
+KRO.US,D,20170410,000000,12.3934,12.5417,12.1578,12.198,521247.82538546,0
+KRO.US,D,20170411,000000,12.1741,12.49,12.0688,12.49,647892.46882695,0
+KRO.US,D,20170412,000000,12.3934,12.4383,11.6466,11.8447,965502.7105253,0
+KRO.US,D,20170413,000000,11.8103,11.9998,11.4044,11.4207,594185.64672578,0
+KRO.US,D,20170417,000000,11.5087,11.6677,11.2004,11.6601,593019.87838515,0
+KRO.US,D,20170418,000000,11.5337,12.1424,11.4207,12.1368,864623.00984504,0
+KRO.US,D,20170419,000000,12.2497,12.3637,12.0601,12.1913,648514.00302289,0
+KRO.US,D,20170420,000000,12.2965,12.7781,12.1741,12.5887,615260.35664703,0
+KRO.US,D,20170421,000000,12.5962,12.6872,12.4287,12.5455,336377.44062997,0
+KRO.US,D,20170424,000000,12.7245,13.096,12.7245,12.9131,519527.37694728,0
+KRO.US,D,20170425,000000,13.2003,13.4338,13.0491,13.2923,800134.91978368,0
+KRO.US,D,20170426,000000,13.1927,13.4263,13.118,13.1927,463389.78161258,0
+KRO.US,D,20170427,000000,13.1927,13.3277,13.0137,13.1476,334121.1148094,0
+KRO.US,D,20170428,000000,13.185,13.2759,12.9448,13.2234,665006.07341875,0
+KRO.US,D,20170501,000000,13.2923,13.4875,13.2003,13.4789,403268.09985212,0
+KRO.US,D,20170502,000000,13.4962,13.6311,13.0204,13.1706,591201.23798997,0
+KRO.US,D,20170503,000000,13.1391,13.1706,12.581,12.7476,424836.90334426,0
+KRO.US,D,20170504,000000,12.7245,12.7245,12.1913,12.4469,576483.93498722,0
+KRO.US,D,20170505,000000,12.5206,12.8442,12.2737,12.8021,485557.13820434,0
+KRO.US,D,20170508,000000,12.7781,12.9523,12.5934,12.6048,425469.92808836,0
+KRO.US,D,20170509,000000,13.0491,13.9643,12.5139,13.8005,2084244.4159114,0
+KRO.US,D,20170510,000000,13.7909,14.3567,13.7661,14.151,960740.40061051,0
+KRO.US,D,20170511,000000,14.1576,14.5807,14.0533,14.2648,973927.37151737,0
+KRO.US,D,20170512,000000,14.2113,14.6554,14.1748,14.4238,700916.12561021,0
+KRO.US,D,20170515,000000,14.6124,15.0632,14.6124,14.7636,972153.64871953,0
+KRO.US,D,20170516,000000,14.8172,15.0575,14.688,15.0518,680398.18497709,0
+KRO.US,D,20170517,000000,14.8172,14.9216,14.2428,14.2964,621843.39614759,0
+KRO.US,D,20170518,000000,14.2648,14.7195,14.0389,14.5463,618913.30636671,0
+KRO.US,D,20170519,000000,14.6124,14.9905,14.575,14.7799,462728.55279572,0
+KRO.US,D,20170522,000000,14.8536,14.8583,14.4007,14.5741,560439.99596961,0
+KRO.US,D,20170523,000000,14.7234,14.8555,14.485,14.7042,370921.16218564,0
+KRO.US,D,20170524,000000,14.7799,14.9081,14.1998,14.2428,738524.68973882,0
+KRO.US,D,20170525,000000,14.3423,14.4698,13.9183,13.9911,562253.41338835,0
+KRO.US,D,20170526,000000,14.0236,14.3482,13.8274,14.3099,570008.48880126,0
+KRO.US,D,20170530,000000,14.3423,14.3423,14.0333,14.0677,636898.10342812,0
+KRO.US,D,20170531,000000,14.059,14.1203,13.1248,13.8398,1033114.1404957,0
+KRO.US,D,20170601,000000,13.8895,13.948,13.4789,13.5248,1207198.0343146,0
+KRO.US,D,20170602,000000,13.6866,14.1969,13.6388,13.8972,735741.88789345,0
+KRO.US,D,20170605,000000,13.8608,14.217,13.8608,14.2093,916466.27395365,0
+KRO.US,D,20170606,000000,14.1108,14.2419,13.8206,13.8848,490930.5363622,0
+KRO.US,D,20170607,000000,13.8206,14.0551,13.7087,13.9958,674777.21773614,0
+KRO.US,D,20170608,000000,13.8608,14.5214,13.8073,14.4075,1177639.1214698,0
+KRO.US,D,20170609,000000,14.4698,14.7062,13.8925,13.9594,834829.06306071,0
+KRO.US,D,20170612,000000,13.9212,14.1557,13.7009,13.8523,612111.94645111,0
+KRO.US,D,20170613,000000,13.8848,14.2859,13.88,14.2093,457990.26857253,0
+KRO.US,D,20170614,000000,14.2553,14.329,13.8073,13.9279,528143.19887692,0
+KRO.US,D,20170615,000000,13.8848,14.014,13.5862,13.8925,521725.20543175,0
+KRO.US,D,20170616,000000,13.723,14.0132,13.3257,13.4875,1139784.0328534,0
+KRO.US,D,20170619,000000,13.5862,13.8025,13.4042,13.6771,817441.77450364,0
+KRO.US,D,20170620,000000,13.6091,13.6712,13.3353,13.4789,562857.18946442,0
+KRO.US,D,20170621,000000,13.4416,13.8427,13.4042,13.4875,593567.2463157,0
+KRO.US,D,20170622,000000,13.5862,13.8063,13.2367,13.6627,748465.05849275,0
+KRO.US,D,20170623,000000,13.6167,13.9126,13.3823,13.835,1111339.7031803,0
+KRO.US,D,20170626,000000,13.9212,13.9212,13.3573,13.6866,480482.49429864,0
+KRO.US,D,20170627,000000,13.8293,13.8293,13.1678,13.1746,461916.90225749,0
+KRO.US,D,20170628,000000,13.3046,13.8025,13.2501,13.7604,375447.3935655,0
+KRO.US,D,20170629,000000,13.8427,13.8427,13.2444,13.4177,323539.36454907,0
+KRO.US,D,20170630,000000,13.3573,13.9356,13.3573,13.8675,398827.52528581,0
+KRO.US,D,20170703,000000,13.9279,14.0293,13.7527,13.9594,201547.34851722,0
+KRO.US,D,20170705,000000,14.0428,14.2055,13.835,14.1424,400731.82249455,0
+KRO.US,D,20170706,000000,14.0494,14.3089,13.8293,14.127,401782.68535358,0
+KRO.US,D,20170707,000000,14.1797,14.4161,14.0055,14.3835,356559.02158057,0
+KRO.US,D,20170710,000000,14.3165,15.1399,14.2697,14.9111,784097.24833778,0
+KRO.US,D,20170711,000000,14.8814,15.7094,14.8814,15.5802,1421888.4807365,0
+KRO.US,D,20170712,000000,15.6788,16.0607,15.2298,15.4271,776035.06191041,0
+KRO.US,D,20170713,000000,15.4193,15.4433,15.0604,15.2758,534176.78125635,0
+KRO.US,D,20170714,000000,15.2843,15.4193,15.1858,15.2978,393132.39177947,0
+KRO.US,D,20170717,000000,15.36,15.5946,15.3227,15.4519,347374.93981464,0
+KRO.US,D,20170718,000000,15.3303,15.5046,15.2538,15.405,281253.10272394,0
+KRO.US,D,20170719,000000,15.4519,15.5659,15.2221,15.383,473081.53668813,0
+KRO.US,D,20170720,000000,15.3743,15.4367,15.1083,15.3658,427754.45798168,0
+KRO.US,D,20170721,000000,15.36,15.4271,15.0613,15.3906,389512.86910897,0
+KRO.US,D,20170724,000000,15.4271,15.9383,15.3964,15.8013,600621.39829083,0
+KRO.US,D,20170725,000000,15.8702,16.122,15.8013,15.9316,712279.23314545,0
+KRO.US,D,20170726,000000,16.031,16.1058,15.7477,15.8846,580500.40386689,0
+KRO.US,D,20170727,000000,15.9832,16.1125,15.5333,15.7784,803542.38961084,0
+KRO.US,D,20170728,000000,15.719,15.9785,15.5802,15.8492,379393.87456092,0
+KRO.US,D,20170731,000000,15.9832,16.4408,15.9086,16.2255,812844.51064423,0
+KRO.US,D,20170801,000000,16.28,16.662,16.0378,16.0675,943314.4620278,0
+KRO.US,D,20170802,000000,16.0885,16.2667,15.7879,16.0138,445832.22402366,0
+KRO.US,D,20170803,000000,16.122,16.1306,15.5419,15.7018,516271.37343677,0
+KRO.US,D,20170804,000000,15.8635,16.1737,15.6942,16.1134,730507.4209088,0
+KRO.US,D,20170807,000000,16.0052,16.1968,15.4673,15.9143,765132.62089688,0
+KRO.US,D,20170808,000000,15.2758,15.3906,14.1921,14.2629,2085791.461532,0
+KRO.US,D,20170809,000000,14.1969,14.5003,13.8608,14.0428,973539.82666578,0
+KRO.US,D,20170810,000000,14.036,14.2859,13.5785,13.7939,1009036.2191235,0
+KRO.US,D,20170811,000000,13.0232,15.0011,13.0232,14.8412,1621305.8994629,0
+KRO.US,D,20170814,000000,14.8355,14.9551,14.2419,14.4161,865745.94977889,0
+KRO.US,D,20170815,000000,14.5138,14.6583,14.2553,14.3835,644536.18416885,0
+KRO.US,D,20170816,000000,14.3558,14.5003,14.2419,14.4007,542763.35451795,0
+KRO.US,D,20170817,000000,14.3031,14.6496,14.2553,14.2773,622406.43300743,0
+KRO.US,D,20170818,000000,14.2035,14.5645,14.1988,14.3835,389811.62336114,0
+KRO.US,D,20170821,000000,14.3318,14.4927,14.2035,14.4391,744032.84068874,0
+KRO.US,D,20170822,000000,14.575,14.9111,14.552,14.8412,511793.19344013,0
+KRO.US,D,20170823,000000,14.7502,15.0345,14.5721,14.9111,795139.66511981,0
+KRO.US,D,20170824,000000,14.98,15.1522,14.8488,15.1399,506958.80645051,0
+KRO.US,D,20170825,000000,15.2221,15.3381,14.9627,15.0756,348491.61217676,0
+KRO.US,D,20170828,000000,15.1168,15.3514,15.0756,15.1934,725121.48760749,0
+KRO.US,D,20170829,000000,15.0671,15.4175,15.0671,15.3227,593903.60599822,0
+KRO.US,D,20170830,000000,15.36,15.5419,15.2843,15.3131,539817.59580776,0
+KRO.US,D,20170831,000000,15.5218,16.1115,15.4376,16.0503,2041723.1201466,0
+KRO.US,D,20170901,000000,15.9881,16.347,15.629,16.279,737948.07314023,0
+KRO.US,D,20170905,000000,16.3039,16.5041,16.0503,16.1201,645409.46582903,0
+KRO.US,D,20170906,000000,16.212,16.3796,15.9881,16.0799,509876.36108793,0
+KRO.US,D,20170907,000000,16.0962,16.2255,15.9421,16.1881,381122.67976139,0
+KRO.US,D,20170908,000000,16.0876,16.3173,15.966,16.2657,487768.54642754,0
+KRO.US,D,20170911,000000,16.4035,16.7003,16.2493,16.6648,601761.05174928,0
+KRO.US,D,20170912,000000,16.6927,17.0994,16.6927,16.9549,972147.38114781,0
+KRO.US,D,20170913,000000,16.9242,17.0555,16.5031,16.5556,461910.63468577,0
+KRO.US,D,20170914,000000,16.5269,16.7625,16.458,16.5556,458767.44746628,0
+KRO.US,D,20170915,000000,16.5634,16.7625,16.5184,16.6811,595491.39083491,0
+KRO.US,D,20170918,000000,16.7482,17.1234,16.7482,17.0917,622030.37870401,0
+KRO.US,D,20170919,000000,17.132,17.2622,17.0181,17.2296,521277.07405351,0
+KRO.US,D,20170920,000000,17.2545,17.3761,16.9157,17.0688,491064.24455897,0
+KRO.US,D,20170921,000000,17.0085,17.1607,16.9492,17.0218,282013.5680931,0
+KRO.US,D,20170922,000000,17.0171,17.2689,17.0171,17.2172,279652.7827438,0
+KRO.US,D,20170925,000000,17.224,17.5073,17.0994,17.2939,379919.30599042,0
+KRO.US,D,20170926,000000,17.3216,17.5073,17.2373,17.2689,327107.70205048,0
+KRO.US,D,20170927,000000,17.424,17.6844,17.3388,17.5982,467205.68819708,0
+KRO.US,D,20170928,000000,17.5609,17.7216,17.424,17.7121,450350.09864123,0
+KRO.US,D,20170929,000000,17.7274,17.7274,17.3388,17.5073,350328.01069183,0
+KRO.US,D,20171002,000000,17.537,18.3957,17.537,18.3363,552266.0378465,0
+KRO.US,D,20171003,000000,18.4033,18.5813,18.1372,18.4579,732639.43989017,0
+KRO.US,D,20171004,000000,18.4885,18.6895,18.0941,18.2281,757526.92261005,0
+KRO.US,D,20171005,000000,18.3957,18.4741,18.0731,18.275,594468.73204864,0
+KRO.US,D,20171006,000000,18.1582,18.5803,18.0817,18.4512,775464.71288355,0
+KRO.US,D,20171009,000000,18.389,18.5354,18.3276,18.4579,509830.39889529,0
+KRO.US,D,20171010,000000,18.612,18.612,18.1735,18.389,449900.92266769,0
+KRO.US,D,20171011,000000,18.6341,19.1021,18.6188,19.0936,1074212.6974791,0
+KRO.US,D,20171012,000000,19.1021,19.3387,19.0026,19.1184,544912.08702392,0
+KRO.US,D,20171013,000000,19.3176,19.4046,19.2333,19.3721,404130.93555942,0
+KRO.US,D,20171016,000000,19.553,19.8086,19.4237,19.7541,440209.16759214,0
+KRO.US,D,20171017,000000,19.7694,20.2758,19.7159,19.8766,561586.96159506,0
+KRO.US,D,20171018,000000,19.9455,20.0546,19.4113,19.7159,425122.07785769,0
+KRO.US,D,20171019,000000,19.5617,19.9025,19.3989,19.8,324081.50950317,0
+KRO.US,D,20171020,000000,20.0144,20.2978,19.9455,20.0681,351844.76304899,0
+KRO.US,D,20171023,000000,20.0901,20.3131,20.0546,20.1303,425433.36725331,0
+KRO.US,D,20171024,000000,20.3217,20.7755,20.2395,20.6281,453979.0226693,0
+KRO.US,D,20171025,000000,20.5888,20.6749,20.0144,20.3438,449716.02930184,0
+KRO.US,D,20171026,000000,20.5132,20.7046,20.3495,20.5754,292182.70321494,0
+KRO.US,D,20171027,000000,20.5821,20.721,20.3074,20.6663,397872.76519322,0
+KRO.US,D,20171030,000000,20.6549,20.8598,19.7159,19.8766,767968.69710189,0
+KRO.US,D,20171031,000000,19.9608,20.3217,19.776,20.1763,534702.21268587,0
+KRO.US,D,20171101,000000,20.4615,20.518,19.8623,20.0144,321907.70671031,0
+KRO.US,D,20171102,000000,20.0747,20.5888,20.0546,20.3074,481344.28541066,0
+KRO.US,D,20171103,000000,20.3074,20.3629,19.4784,19.9675,530257.45973841,0
+KRO.US,D,20171106,000000,19.9675,20.0144,19.5617,19.9761,434409.57455706,0
+KRO.US,D,20171107,000000,20.0298,20.1226,19.7541,19.9236,421796.08646293,0
+KRO.US,D,20171108,000000,19.9379,20.0824,19.5617,20.0681,451257.85194589,0
+KRO.US,D,20171109,000000,20.2155,21.4112,19.6239,20.0144,1168341.1788176,0
+KRO.US,D,20171110,000000,19.9533,20.4663,19.823,20.1064,479380.44627054,0
+KRO.US,D,20171113,000000,20.0987,20.6214,19.7473,20.5582,711989.88025086,0
+KRO.US,D,20171114,000000,20.475,21.3498,20.3495,20.4692,607437.38254045,0
+KRO.US,D,20171115,000000,20.3217,20.5888,19.8909,20.3582,480105.39539992,0
+KRO.US,D,20171116,000000,20.475,21.1546,20.475,21.0043,658674.78138244,0
+KRO.US,D,20171117,000000,20.988,21.37,20.7956,21.1489,460035.58614506,0
+KRO.US,D,20171120,000000,21.2398,21.9942,20.9258,21.9855,673537.28313012,0
+KRO.US,D,20171121,000000,22.0621,22.5225,21.9319,22.2162,854169.74480504,0
+KRO.US,D,20171122,000000,22.2382,22.4067,21.9942,22.0928,567234.0437182,0
+KRO.US,D,20171124,000000,22.267,22.5829,22.1732,22.4231,314677.01813163,0
+KRO.US,D,20171127,000000,22.4001,22.5609,22.0162,22.2249,728743.09946855,0
+KRO.US,D,20171128,000000,22.2382,22.6135,22.0219,22.2325,583816.99390406,0
+KRO.US,D,20171129,000000,22.2382,22.3081,20.9726,21.2895,703768.91533982,0
+KRO.US,D,20171130,000000,21.4811,21.9463,21.0799,21.4026,761704.25916397,0
+KRO.US,D,20171201,000000,21.4112,21.4112,20.2059,21.212,792331.79298755,0
+KRO.US,D,20171204,000000,21.9319,21.9319,20.7592,20.8195,680673.95813294,0
+KRO.US,D,20171205,000000,20.696,21.2848,20.5027,21.0197,555363.26287334,0
+KRO.US,D,20171206,000000,20.3897,20.5736,18.2904,18.7375,2083847.4697023,0
+KRO.US,D,20171207,000000,18.7068,19.825,18.544,19.5167,1794541.5819085,0
+KRO.US,D,20171208,000000,19.6784,20.0029,19.24,19.4237,1062988.5211172,0
+KRO.US,D,20171211,000000,19.5089,20.0403,19.5089,19.825,781669.6088901,0
+KRO.US,D,20171212,000000,19.8402,20.1868,19.7981,19.8718,450610.20286777,0
+KRO.US,D,20171213,000000,19.8718,20.0824,19.8029,19.8192,472994.83527929,0
+KRO.US,D,20171214,000000,19.7865,19.9465,19.1979,19.3022,829210.18501033,0
+KRO.US,D,20171215,000000,19.3798,19.6028,19.2256,19.5875,2135878.7609626,0
+KRO.US,D,20171218,000000,19.8795,20.1571,19.7176,20.0106,739681.05672185,0
+KRO.US,D,20171219,000000,19.9005,20.0106,19.5454,19.8029,521992.6218253,0
+KRO.US,D,20171220,000000,19.9331,20.2729,19.7407,20.1954,435470.88336896,0
+KRO.US,D,20171221,000000,20.2729,20.4338,20.0585,20.2403,413321.28489708,0
+KRO.US,D,20171222,000000,20.2663,20.2663,19.9962,20.0403,217382.36847737,0
+KRO.US,D,20171226,000000,19.9331,20.4873,19.7407,20.3563,375669.8923617,0
+KRO.US,D,20171227,000000,20.3332,20.5343,20.0489,20.1198,358433.02552598,0
+KRO.US,D,20171228,000000,20.1571,20.3811,20.0403,20.3563,240117.98490542,0
+KRO.US,D,20171229,000000,20.3974,20.4443,19.8718,19.8718,535175.41435101,0
+KRO.US,D,20180102,000000,19.9331,20.3811,19.9331,20.3495,644032.68924038,0
+KRO.US,D,20180103,000000,20.4031,20.5113,20.1791,20.3974,459372.26813762,0
+KRO.US,D,20180104,000000,20.4873,20.6415,20.249,20.3897,318572.31395796,0
+KRO.US,D,20180105,000000,20.4873,20.9211,20.3189,20.7956,440694.90440074,0
+KRO.US,D,20180108,000000,20.8195,20.8799,20.474,20.6415,716319.72771672,0
+KRO.US,D,20180109,000000,20.674,20.8971,20.4338,20.5956,472131.99957198,0
+KRO.US,D,20180110,000000,20.5199,20.8598,20.4338,20.8262,380057.19256835,0
+KRO.US,D,20180111,000000,20.8971,21.4916,20.787,21.46,502931.89161797,0
+KRO.US,D,20180112,000000,21.436,22.4766,21.1804,21.5595,670186.22144847,0
+KRO.US,D,20180116,000000,21.6294,21.7079,20.6357,20.7669,586963.3149094,0
+KRO.US,D,20180117,000000,20.8598,21.2494,20.8598,21.2283,359683.40608488,0
+KRO.US,D,20180118,000000,21.146,21.2073,20.8598,20.9679,303415.23633926,0
+KRO.US,D,20180119,000000,21.0273,22.0076,20.9746,21.9837,893280.43695678,0
+KRO.US,D,20180122,000000,21.9148,22.1464,21.7079,21.953,750209.53262253,0
+KRO.US,D,20180123,000000,21.9779,21.9837,21.3786,21.7453,360864.84335482,0
+KRO.US,D,20180124,000000,21.862,21.862,21.304,21.4418,362046.28062475,0
+KRO.US,D,20180125,000000,21.684,21.82,21.3441,21.4217,418160.89486313,0
+KRO.US,D,20180126,000000,21.5816,22.1454,21.3585,21.9998,566467.31077732,0
+KRO.US,D,20180129,000000,21.9299,22.1301,21.6083,21.684,302406.15729174,0
+KRO.US,D,20180130,000000,21.4063,21.5193,20.4433,21.1986,686939.44066616,0
+KRO.US,D,20180131,000000,21.3136,21.4217,20.8195,21.1661,430574.86525738,0
+KRO.US,D,20180201,000000,21.0521,21.7683,20.8723,21.5547,796526.88766134,0
+KRO.US,D,20180202,000000,21.2915,21.3911,19.3989,19.4851,939908.03679592,0
+KRO.US,D,20180205,000000,19.016,19.33,17.8347,18.1381,2288847.2056439,0
+KRO.US,D,20180206,000000,17.7055,19.0237,17.3876,18.814,995327.99516825,0
+KRO.US,D,20180207,000000,18.7375,19.3644,18.6512,19.0409,572574.01482686,0
+KRO.US,D,20180208,000000,19.016,19.1089,17.3962,17.4039,964621.07210282,0
+KRO.US,D,20180209,000000,17.6902,18.0731,16.7634,17.8423,927494.06640166,0
+KRO.US,D,20180212,000000,18.1381,18.4827,17.7513,18.3985,683906.98054713,0
+KRO.US,D,20180213,000000,18.3756,18.6608,18.3124,18.453,310685.61953886,0
+KRO.US,D,20180214,000000,18.0998,18.8542,18.0731,18.7603,441348.82105058,0
+KRO.US,D,20180215,000000,18.97,19.1702,18.2673,18.7068,651053.41416631,0
+KRO.US,D,20180216,000000,18.569,19.0313,18.4368,18.9097,528041.87313405,0
+KRO.US,D,20180220,000000,18.453,19.1787,18.453,18.453,561150.32076497,0
+KRO.US,D,20180221,000000,18.5077,18.8562,18.3526,18.3526,520887.44001134,0
+KRO.US,D,20180222,000000,18.4368,18.6072,18.1735,18.321,701728.82074373,0
+KRO.US,D,20180223,000000,18.5077,18.7518,18.4674,18.6072,403206.46873016,0
+KRO.US,D,20180226,000000,18.7297,18.7996,17.9821,18.4311,497607.58943861,0
+KRO.US,D,20180227,000000,18.3831,18.4311,17.9046,18.0443,547375.24271137,0
+KRO.US,D,20180228,000000,18.0051,18.0357,16.5021,16.5403,2641911.0113933,0
+KRO.US,D,20180301,000000,16.6245,17.8739,16.5546,17.4498,1012628.5823165,0
+KRO.US,D,20180302,000000,17.2899,17.5886,16.909,17.4498,599271.78117964,0
+KRO.US,D,20180305,000000,17.3177,17.7063,17.2153,17.4651,645714.48765293,0
+KRO.US,D,20180306,000000,17.5972,18.1094,17.2642,18.0329,504582.3521719,0
+KRO.US,D,20180307,000000,17.9313,18.3449,17.7839,18.297,583139.05156261,0
+KRO.US,D,20180308,000000,18.3057,18.3057,17.8538,17.9869,496259.01692271,0
+KRO.US,D,20180309,000000,18.1563,18.5957,17.9151,18.5536,419839.55948982,0
+KRO.US,D,20180312,000000,18.5306,18.879,18.2837,18.5833,867788.13356555,0
+KRO.US,D,20180313,000000,18.4827,18.6082,17.5742,18.5612,1053660.2852016,0
+KRO.US,D,20180314,000000,18.6455,18.7958,18.1717,18.4215,751407.68341706,0
+KRO.US,D,20180315,000000,18.4674,18.4991,17.8376,17.9869,551766.72129917,0
+KRO.US,D,20180316,000000,17.9563,18.522,17.7686,18.2425,790340.79436996,0
+KRO.US,D,20180319,000000,18.0634,18.2425,17.8031,18.0634,492103.61686984,0
+KRO.US,D,20180320,000000,18.1774,18.2569,17.9313,17.963,288833.73072386,0
+KRO.US,D,20180321,000000,18.0166,18.6158,17.9563,18.4827,624046.44760849,0
+KRO.US,D,20180322,000000,18.1717,18.4455,17.6365,17.6605,610474.02104063,0
+KRO.US,D,20180323,000000,17.6605,17.8691,17.4039,17.4039,500456.20078708,0
+KRO.US,D,20180326,000000,17.737,17.8079,17.3244,17.6135,315090.6778654,0
+KRO.US,D,20180327,000000,17.6834,17.9486,17.1818,17.288,611471.60953999,0
+KRO.US,D,20180328,000000,17.2794,17.2794,16.6112,16.9386,595103.84598331,0
+KRO.US,D,20180329,000000,17.0994,17.7216,17.0305,17.5599,430834.96948392,0
+KRO.US,D,20180402,000000,17.4565,17.6662,16.6429,16.8974,383124.12433186,0
+KRO.US,D,20180403,000000,17.0851,17.2555,16.8352,17.109,286042.5721162,0
+KRO.US,D,20180404,000000,16.8199,17.4278,16.5184,17.3866,357756.12777981,0
+KRO.US,D,20180405,000000,17.5043,17.9313,17.4344,17.6758,381439.19213345,0
+KRO.US,D,20180406,000000,17.4565,17.6997,17.0218,17.2306,276727.91593936,0
+KRO.US,D,20180409,000000,17.3034,17.5514,17.0162,17.2029,245551.96958995,0
+KRO.US,D,20180410,000000,17.5657,18.3105,17.5283,18.1161,476444.08891794,0
+KRO.US,D,20180411,000000,17.9313,18.0711,17.6662,17.8232,380284.91434097,0
+KRO.US,D,20180412,000000,17.9083,18.139,17.8461,18.0787,254455.05522359,0
+KRO.US,D,20180413,000000,18.2281,18.275,17.9869,18.1563,259522.38696228,0
+KRO.US,D,20180416,000000,18.3276,18.476,18.1161,18.4311,200975.95489506,0
+KRO.US,D,20180417,000000,18.6455,19.2447,18.5498,19.1758,665517.92510953,0
+KRO.US,D,20180418,000000,19.2592,19.3865,19.1356,19.2447,338675.55026202,0
+KRO.US,D,20180419,000000,19.195,19.2831,18.8245,18.904,473358.35443926,0
+KRO.US,D,20180420,000000,18.8418,18.9173,18.6082,18.9107,319161.4657,0
+KRO.US,D,20180423,000000,18.9107,19.3146,18.8418,19.3003,615289.60531507,0
+KRO.US,D,20180424,000000,19.3865,19.6249,18.3516,18.6857,536607.55448989,0
+KRO.US,D,20180425,000000,18.4455,18.5833,17.8691,18.3105,536802.89380862,0
+KRO.US,D,20180426,000000,18.4674,18.5306,18.1496,18.4311,259055.45286885,0
+KRO.US,D,20180427,000000,18.4311,18.4923,18.0088,18.1161,263143.99882334,0
+KRO.US,D,20180430,000000,18.0874,18.297,17.9007,17.9007,510552.21423881,0
+KRO.US,D,20180501,000000,17.8146,17.8146,17.0688,17.5043,938632.58595012,0
+KRO.US,D,20180502,000000,17.4498,17.9083,17.4431,17.6834,492801.40652175,0
+KRO.US,D,20180503,000000,17.6431,17.8864,17.5657,17.7457,525278.91859915,0
+KRO.US,D,20180504,000000,17.6834,18.4042,17.6758,18.3975,318713.33432175,0
+KRO.US,D,20180507,000000,18.3975,18.8484,18.3009,18.6455,510042.45173861,0
+KRO.US,D,20180508,000000,18.5699,18.8016,18.2032,18.788,561500.26018621,0
+KRO.US,D,20180509,000000,16.1229,17.5283,15.4902,17.5283,3565164.0209285,0
+KRO.US,D,20180510,000000,17.6517,18.3372,17.5599,18.1353,839567.3472839,0
+KRO.US,D,20180511,000000,18.2128,18.4215,18.1496,18.3191,517876.91639335,0
+KRO.US,D,20180514,000000,18.3516,18.5612,18.3276,18.522,414253.06389335,0
+KRO.US,D,20180515,000000,18.366,18.6857,18.275,18.6004,396866.81993155,0
+KRO.US,D,20180516,000000,18.6389,19.2132,18.6389,19.0188,611141.51742921,0
+KRO.US,D,20180517,000000,18.9959,19.398,18.9959,19.3912,405155.68353627,0
+KRO.US,D,20180518,000000,19.3538,19.5089,19.2132,19.2668,542605.62062956,0
+KRO.US,D,20180521,000000,19.4229,19.555,19.2668,19.3788,611922.87470411,0
+KRO.US,D,20180522,000000,19.4697,19.4918,19.1835,19.2447,378420.31175315,0
+KRO.US,D,20180523,000000,19.6717,20.1619,19.464,19.9513,768175.52696878,0
+KRO.US,D,20180524,000000,19.9513,20.0987,19.5884,19.8278,407311.72820925,0
+KRO.US,D,20180525,000000,19.6717,19.7961,19.4784,19.6334,524304.3111961,0
+KRO.US,D,20180529,000000,19.4851,19.7186,19.2304,19.4066,617950.18951182,0
+KRO.US,D,20180530,000000,19.5952,19.8584,19.4966,19.5339,436528.0137997,0
+KRO.US,D,20180531,000000,19.5339,19.6172,19.0361,19.2227,606034.49106961,0
+KRO.US,D,20180601,000000,19.4229,19.6105,19.1758,19.329,605211.34998322,0
+KRO.US,D,20180604,000000,19.4487,19.5808,19.1826,19.5722,378861.13096439,0
+KRO.US,D,20180605,000000,19.6038,19.776,19.3223,19.6822,383001.90668324,0
+KRO.US,D,20180606,000000,19.7838,19.956,19.5904,19.9331,423151.97114584,0
+KRO.US,D,20180607,000000,19.8708,19.956,19.5904,19.6105,536733.95051966,0
+KRO.US,D,20180608,000000,19.6105,19.9331,19.486,19.9168,440015.91746399,0
+KRO.US,D,20180611,000000,19.8996,20.0249,19.62,19.8,468864.50551331,0
+KRO.US,D,20180612,000000,19.8316,19.8996,19.4487,19.5358,506582.75214707,0
+KRO.US,D,20180613,000000,19.5483,19.6661,19.3788,19.5483,419799.8648689,0
+KRO.US,D,20180614,000000,19.6593,19.6593,19.1491,19.4237,369070.13933654,0
+KRO.US,D,20180615,000000,19.2592,19.4066,18.8675,19.3865,669893.73476802,0
+KRO.US,D,20180618,000000,19.2218,19.3099,19.0083,19.1662,669104.02073083,0
+KRO.US,D,20180619,000000,18.8121,18.8494,18.0079,18.2348,662903.30310542,0
+KRO.US,D,20180620,000000,18.3286,18.3449,17.8921,18.3057,580372.96324184,0
+KRO.US,D,20180621,000000,18.3286,18.4061,17.6336,17.6882,424936.13989655,0
+KRO.US,D,20180622,000000,17.8988,17.9936,17.492,17.6806,1005288.2112326,0
+KRO.US,D,20180625,000000,17.5322,17.5322,17.0218,17.2315,579697.11009096,0
+KRO.US,D,20180626,000000,17.311,17.3358,17.133,17.1875,438348.74338546,0
+KRO.US,D,20180627,000000,17.2248,17.5695,16.9826,17.0162,596990.38507218,0
+KRO.US,D,20180628,000000,16.9597,16.9999,16.7261,16.9903,777070.25584013,0
+KRO.US,D,20180629,000000,17.0688,17.738,17.0382,17.626,847624.31073483,0
+KRO.US,D,20180702,000000,17.4067,17.5695,16.8965,17.0287,1016602.2227894,0
+KRO.US,D,20180703,000000,17.0775,17.2536,16.7998,16.975,755886.908009,0
+KRO.US,D,20180705,000000,17.0076,17.4842,16.9673,17.3436,634214.53813506,0
+KRO.US,D,20180706,000000,17.2899,17.626,17.1616,17.5226,551424.09404493,0
+KRO.US,D,20180709,000000,17.5551,18.0481,17.3751,17.9936,921795.79910946,0
+KRO.US,D,20180710,000000,18.0481,18.3449,17.8356,17.9774,578381.96462425,0
+KRO.US,D,20180711,000000,17.7734,17.8509,17.626,17.6414,771978.89840983,0
+KRO.US,D,20180712,000000,17.805,17.805,17.5322,17.6164,425633.92954846,0
+KRO.US,D,20180713,000000,17.5465,17.8212,17.5313,17.6011,450525.5906495,0
+KRO.US,D,20180716,000000,17.492,17.626,16.772,16.9999,837964.93811319,0
+KRO.US,D,20180717,000000,16.9453,17.6164,16.9453,17.5695,462624.09326699,0
+KRO.US,D,20180718,000000,17.6011,17.9208,17.5379,17.9055,328782.18829602,0
+KRO.US,D,20180719,000000,17.8921,18.0319,17.6557,17.9467,622171.39906779,0
+KRO.US,D,20180720,000000,17.8433,17.9294,17.626,17.648,369650.93431628,0
+KRO.US,D,20180723,000000,17.6336,17.6633,17.4143,17.4842,272547.4455996,0
+KRO.US,D,20180724,000000,17.6882,17.7265,17.2315,17.3895,445247.25066278,0
+KRO.US,D,20180725,000000,17.2803,17.3771,16.9597,17.3196,325238.92108151,0
+KRO.US,D,20180726,000000,17.2718,17.7897,17.1702,17.6336,290042.32747128,0
+KRO.US,D,20180727,000000,17.7332,17.7667,17.3522,17.3972,273792.60318205,0
+KRO.US,D,20180730,000000,17.4518,17.829,17.4518,17.492,375785.84243859,0
+KRO.US,D,20180731,000000,17.5858,17.9142,17.5082,17.7897,345413.18986509,0
+KRO.US,D,20180801,000000,17.7045,17.9294,17.5619,17.7189,772219.15532591,0
+KRO.US,D,20180802,000000,17.5551,17.5619,16.8592,16.9529,1121383.4868677,0
+KRO.US,D,20180803,000000,17.0287,17.7601,17.0287,17.3598,524383.70043793,0
+KRO.US,D,20180806,000000,17.3358,17.6806,17.2497,17.4374,321545.23214562,0
+KRO.US,D,20180807,000000,17.5858,17.962,17.492,17.6633,572100.81316172,0
+KRO.US,D,20180808,000000,15.92,17.4842,15.7621,17.3809,1518943.9180701,0
+KRO.US,D,20180809,000000,17.3196,17.3522,16.9214,17.2191,920591.3807432,0
+KRO.US,D,20180810,000000,17.0555,17.1492,16.5529,16.5777,867830.96197233,0
+KRO.US,D,20180813,000000,16.4352,16.5586,15.5974,15.6454,1567085.1364805,0
+KRO.US,D,20180814,000000,15.8023,16.1536,15.8023,15.9421,525068.9549464,0
+KRO.US,D,20180815,000000,15.7075,15.7075,14.9148,15.3954,775652.74003526,0
+KRO.US,D,20180816,000000,15.5352,15.8416,15.4663,15.7009,356193.41323001,0
+KRO.US,D,20180817,000000,15.6768,15.8023,15.4585,15.6376,460339.56337366,0
+KRO.US,D,20180820,000000,15.6615,16.0302,15.6414,15.809,519777.03522094,0
+KRO.US,D,20180821,000000,15.8262,16.0751,15.786,15.92,331684.07400413,0
+KRO.US,D,20180822,000000,15.9755,15.9889,15.6549,15.8654,264515.55243556,0
+KRO.US,D,20180823,000000,15.8731,15.8731,15.5056,15.7334,488807.9187384,0
+KRO.US,D,20180824,000000,15.8654,16.1938,15.7946,16.0914,328586.8489773,0
+KRO.US,D,20180827,000000,16.1316,16.4762,16.1316,16.2877,435978.55667858,0
+KRO.US,D,20180828,000000,16.3422,16.4274,15.9353,16.0215,395368.87028957,0
+KRO.US,D,20180829,000000,16.0444,16.1249,15.7793,16.0042,357520.04924488,0
+KRO.US,D,20180830,000000,15.92,15.92,15.5601,15.8023,463385.60323142,0
+KRO.US,D,20180831,000000,15.7707,15.9296,15.6741,15.8808,581355.92740718,0
+KRO.US,D,20180904,000000,15.7793,15.8166,15.5026,15.6999,868405.48938035,0
+KRO.US,D,20180905,000000,15.6759,15.8339,15.5113,15.7707,561584.87240449,0
+KRO.US,D,20180906,000000,15.7793,15.921,15.408,15.5026,316598.02886497,0
+KRO.US,D,20180907,000000,15.408,15.4404,15.1006,15.2825,340476.43253732,0
+KRO.US,D,20180910,000000,15.3609,15.4156,15.18,15.2413,219801.65116276,0
+KRO.US,D,20180911,000000,15.0202,15.0756,13.3325,13.4665,1669466.9651839,0
+KRO.US,D,20180912,000000,13.411,13.6799,13.1391,13.2941,1005473.1045985,0
+KRO.US,D,20180913,000000,13.4052,13.5545,13.1611,13.4272,786505.04047501,0
+KRO.US,D,20180914,000000,13.453,13.634,13.3554,13.6244,454789.62861225,0
+KRO.US,D,20180917,000000,13.522,13.522,13.072,13.2941,872519.10562173,0
+KRO.US,D,20180918,000000,13.3554,13.388,12.9763,13.1515,806151.78863851,0
+KRO.US,D,20180919,000000,13.2616,13.6886,13.1822,13.5766,625130.73751671,0
+KRO.US,D,20180920,000000,13.7364,14.0504,13.6474,13.9652,428597.44637853,0
+KRO.US,D,20180921,000000,13.9652,14.0648,13.4186,13.4348,702124.72235762,0
+KRO.US,D,20180924,000000,13.4348,13.4731,13.0644,13.3237,498750.37668291,0
+KRO.US,D,20180925,000000,13.3237,13.364,13.0893,13.1266,657732.55643329,0
+KRO.US,D,20180926,000000,13.1199,13.3554,13.0893,13.1199,339877.8794377,0
+KRO.US,D,20180927,000000,13.1199,13.1199,12.7733,12.8422,356787.78794849,0
+KRO.US,D,20180928,000000,12.7571,12.9322,12.67,12.8202,344713.31102261,0
+KRO.US,D,20181001,000000,12.8968,13.1515,12.8528,13.0318,539868.78097684,0
+KRO.US,D,20181002,000000,13.0021,13.2827,12.9591,13.1199,352130.98215771,0
+KRO.US,D,20181003,000000,13.1907,13.522,12.984,13.2865,321070.98588518,0
+KRO.US,D,20181004,000000,13.2462,13.364,12.9677,13.1746,528301.97736059,0
+KRO.US,D,20181005,000000,13.1678,13.1974,12.9227,12.9389,893377.5843185,0
+KRO.US,D,20181008,000000,12.8346,13.253,12.827,13.2166,350624.67575342,0
+KRO.US,D,20181009,000000,13.0644,13.1123,12.2612,12.3061,607071.7741899,0
+KRO.US,D,20181010,000000,12.2612,12.7399,12.1818,12.513,514533.1668787,0
+KRO.US,D,20181011,000000,12.2832,12.5666,12.0927,12.0927,1016731.752605,0
+KRO.US,D,20181012,000000,12.3541,12.4728,12.1349,12.3244,292826.17391192,0
+KRO.US,D,20181015,000000,12.3244,12.4728,11.9769,12.1645,392781.40776293,0
+KRO.US,D,20181016,000000,12.3244,12.4019,12.1282,12.4019,224686.17872616,0
+KRO.US,D,20181017,000000,12.4565,12.4881,11.8582,11.9213,679160.33956164,0
+KRO.US,D,20181018,000000,11.8744,12.0142,11.5347,11.6916,520410.05996504,0
+KRO.US,D,20181019,000000,11.7107,11.9922,11.6581,11.7806,490226.47913856,0
+KRO.US,D,20181022,000000,11.8333,11.8582,11.3767,11.5509,418853.46153861,0
+KRO.US,D,20181023,000000,11.2809,11.3441,10.8941,11.2349,523871.84874716,0
+KRO.US,D,20181024,000000,11.2349,11.3393,10.674,10.6988,701589.88957052,0
+KRO.US,D,20181025,000000,10.8166,11.3556,10.7362,11.2188,591180.34608423,0
+KRO.US,D,20181026,000000,11.0215,11.3307,10.7764,11.1871,252002.34548902,0
+KRO.US,D,20181029,000000,11.4475,11.4475,10.6204,10.6835,593218.35148974,0
+KRO.US,D,20181030,000000,10.6912,10.9258,10.3035,10.8071,1017752.3222007,0
+KRO.US,D,20181031,000000,10.9966,11.2349,10.8713,11.0674,877830.87265764,0
+KRO.US,D,20181101,000000,11.3441,11.8965,11.1536,11.8428,515317.65793947,0
+KRO.US,D,20181102,000000,11.794,11.8869,11.3307,11.8333,794824.19734305,0
+KRO.US,D,20181105,000000,11.9213,11.9213,11.6447,11.8428,435272.41026437,0
+KRO.US,D,20181106,000000,11.8648,12.2985,11.8333,12.1971,414819.23453906,0
+KRO.US,D,20181107,000000,12.3387,12.4881,12.0574,12.4728,530515.47477437,0
+KRO.US,D,20181108,000000,10.8071,11.4378,10.0928,10.3417,1877510.6517927,0
+KRO.US,D,20181109,000000,10.2413,10.9181,10.1916,10.649,1220355.7565533,0
+KRO.US,D,20181112,000000,10.6108,10.7285,10.1848,10.2164,721318.11616643,0
+KRO.US,D,20181113,000000,10.1916,10.3657,9.956,10.1456,629547.28639141,0
+KRO.US,D,20181114,000000,10.225,10.649,10.1619,10.3495,646494.80033254,0
+KRO.US,D,20181115,000000,10.2088,10.517,10.1619,10.4386,608545.69814027,0
+KRO.US,D,20181116,000000,10.3495,10.383,10.1063,10.2002,772160.65798982,0
+KRO.US,D,20181119,000000,10.1531,10.3992,9.98659,10.0825,351786.2657129,0
+KRO.US,D,20181120,000000,9.89287,9.96375,9.57691,9.822,745502.58625797,0
+KRO.US,D,20181121,000000,9.97806,10.4386,9.92444,10.2796,630640.97765721,0
+KRO.US,D,20181123,000000,10.0584,10.1531,9.70802,9.94169,252218.57671348,0
+KRO.US,D,20181126,000000,10.0344,10.2882,9.53958,9.84504,1456300.583286,0
+KRO.US,D,20181127,000000,9.79135,10.1705,9.75114,9.89287,513460.36751865,0
+KRO.US,D,20181128,000000,9.94169,10.0661,9.53097,10.0508,509432.40809083,0
+KRO.US,D,20181129,000000,9.99619,10.2413,9.83729,10.0661,424318.78408175,0
+KRO.US,D,20181130,000000,9.97806,10.0825,9.68705,9.75781,603542.08671412,0
+KRO.US,D,20181203,000000,9.99913,10.495,9.99913,10.2394,832482.90204544,0
+KRO.US,D,20181204,000000,10.248,10.3275,9.54437,9.59223,514099.65983448,0
+KRO.US,D,20181206,000000,9.37588,9.47832,8.63942,9.02302,1481619.4838595,0
+KRO.US,D,20181207,000000,9.15186,9.6085,9.02771,9.07873,1469795.7098026,0
+KRO.US,D,20181210,000000,9.07873,9.3194,8.95638,9.23132,887478.75473113,0
+KRO.US,D,20181211,000000,9.53671,9.56543,8.9424,9.1423,897475.53163057,0
+KRO.US,D,20181212,000000,9.41417,9.53671,9.30408,9.35099,484853.0809807,0
+KRO.US,D,20181213,000000,9.47066,9.48597,9.19878,9.2543,916210.34810827,0
+KRO.US,D,20181214,000000,9.16049,9.35099,8.75928,8.82178,820894.16192816,0
+KRO.US,D,20181217,000000,8.65541,9.1107,8.55039,8.68738,810625.79025401,0
+KRO.US,D,20181218,000000,8.6783,9.02302,8.6783,8.86315,952384.68290741,0
+KRO.US,D,20181219,000000,8.9424,9.27823,8.76751,8.84017,783920.71173423,0
+KRO.US,D,20181220,000000,8.79145,9.11932,8.71008,9.00693,888645.56766703,0
+KRO.US,D,20181221,000000,9.05422,9.39024,8.82178,8.84017,3447626.1592017,0
+KRO.US,D,20181224,000000,8.84017,8.91167,8.61521,8.6783,312507.39371991,0
+KRO.US,D,20181226,000000,8.74262,9.0164,8.4068,9.0164,643950.16621268,0
+KRO.US,D,20181227,000000,8.78407,9.27153,8.78407,9.26292,439295.14671575,0
+KRO.US,D,20181228,000000,9.31174,9.44672,9.03911,9.17484,687159.85027177,0
+KRO.US,D,20181231,000000,9.23803,9.27823,8.89588,9.216,632428.28019377,0
+KRO.US,D,20190102,000000,9.03249,9.63148,8.93877,9.57404,739894.15416046,0
+KRO.US,D,20190103,000000,9.49459,9.49459,9.07873,9.2476,370069.81702649,0
+KRO.US,D,20190104,000000,9.50321,9.822,9.463,9.77511,629420.89036165,0
+KRO.US,D,20190107,000000,9.79135,10.0536,9.47832,9.91767,648164.06360164,0
+KRO.US,D,20190108,000000,10.0239,10.2949,10.0239,10.0958,845069.2306621,0
+KRO.US,D,20190109,000000,10.2145,10.2787,10.0163,10.1896,365522.69374088,0
+KRO.US,D,20190110,000000,10.1514,10.3025,10.0383,10.1828,433338.86438758,0
+KRO.US,D,20190111,000000,10.1675,10.2613,10.1197,10.2145,417519.51335673,0
+KRO.US,D,20190114,000000,10.1111,10.1111,9.68608,9.87082,460275.84306114,0
+KRO.US,D,20190115,000000,9.75781,10.0077,9.72629,9.95884,486960.02967518,0
+KRO.US,D,20190116,000000,9.96649,10.3025,9.90238,10.0958,376137.87105041,0
+KRO.US,D,20190117,000000,10.0239,10.3763,10.0239,10.248,437514.11175091,0
+KRO.US,D,20190118,000000,10.3189,10.6376,10.3189,10.5102,377298.4164146,0
+KRO.US,D,20190122,000000,10.5102,10.5744,10.0536,10.1197,713735.39897594,0
+KRO.US,D,20190123,000000,10.159,10.2068,9.95316,10.1426,306418.44779025,0
+KRO.US,D,20190124,000000,10.134,10.3667,10.0479,10.1197,683744.02368231,0
+KRO.US,D,20190125,000000,10.3351,10.6156,10.3351,10.5266,311870.19059465,0
+KRO.US,D,20190128,000000,10.4548,10.6061,10.3275,10.4002,655853.32951145,0
+KRO.US,D,20190129,000000,10.4874,10.6462,10.2394,10.5017,630471.75322066,0
+KRO.US,D,20190130,000000,10.6376,10.7602,10.4059,10.7199,344712.26642732,0
+KRO.US,D,20190131,000000,10.6883,10.7745,10.5102,10.5352,497544.91372137,0
+KRO.US,D,20190201,000000,10.5266,10.9746,10.5102,10.9593,247365.38700869,0
+KRO.US,D,20190204,000000,10.9037,10.9832,10.7831,10.8626,414980.10221331,0
+KRO.US,D,20190205,000000,10.8713,11.2004,10.8549,11.1411,382747.02543314,0
+KRO.US,D,20190206,000000,11.1105,11.2877,10.9124,11.0071,593239.2433955,0
+KRO.US,D,20190207,000000,10.9344,11.076,10.5352,10.7114,293511.42842039,0
+KRO.US,D,20190208,000000,10.6549,10.7199,10.4222,10.6376,352701.33118458,0
+KRO.US,D,20190211,000000,10.6462,10.7602,10.5102,10.6549,408743.86834813,0
+KRO.US,D,20190212,000000,10.8147,11.4715,10.7831,11.4293,584717.43504172,0
+KRO.US,D,20190213,000000,11.5355,11.705,11.4293,11.5183,580732.30402066,0
+KRO.US,D,20190214,000000,11.437,11.7596,11.437,11.6063,417434.90113846,0
+KRO.US,D,20190215,000000,11.7501,11.8391,11.5183,11.8142,421182.90902929,0
+KRO.US,D,20190219,000000,11.8142,11.9501,11.6063,11.9118,513443.65399405,0
+KRO.US,D,20190220,000000,11.9587,12.3905,11.8391,12.3588,533554.20246513,0
+KRO.US,D,20190221,000000,12.3991,12.7025,12.2862,12.4947,947284.96871482,0
+KRO.US,D,20190222,000000,12.559,12.9007,12.559,12.7495,540979.18576724,0
+KRO.US,D,20190225,000000,12.8078,12.893,12.559,12.6298,635285.24830454,0
+KRO.US,D,20190226,000000,12.6222,12.6938,12.4153,12.4871,558303.79860708,0
+KRO.US,D,20190227,000000,12.4708,12.5111,12.3014,12.4153,242798.41641263,0
+KRO.US,D,20190228,000000,12.423,12.423,12.0802,12.1989,410359.85725758,0
+KRO.US,D,20190301,000000,12.3272,12.4785,12.0936,12.2296,314822.21687656,0
+KRO.US,D,20190304,000000,12.3024,12.4814,12.1089,12.3694,534828.60871563,0
+KRO.US,D,20190305,000000,12.3914,12.4565,12.0841,12.1176,274380.7103288,0
+KRO.US,D,20190306,000000,12.2229,12.3397,12.0784,12.0918,331341.4467499,0
+KRO.US,D,20190307,000000,12.0525,12.0525,11.7204,12.0113,390488.52110731,0
+KRO.US,D,20190308,000000,11.817,11.9156,11.6409,11.8668,394337.854741,0
+KRO.US,D,20190311,000000,12.0295,12.2794,11.9635,12.1741,358916.673144,0
+KRO.US,D,20190312,000000,11.907,12.4891,11.2762,11.2914,829031.55921621,0
+KRO.US,D,20190313,000000,11.4293,11.6973,11.3642,11.5595,505774.2353947,0
+KRO.US,D,20190314,000000,11.4867,11.5183,11.1708,11.299,443642.75230148,0
+KRO.US,D,20190315,000000,11.3068,11.5355,11.0885,11.1708,531052.39675205,0
+KRO.US,D,20190318,000000,11.1708,11.3642,10.9841,11.3556,547173.63582092,0
+KRO.US,D,20190319,000000,11.5911,11.8859,11.2838,11.3815,476971.60953803,0
+KRO.US,D,20190320,000000,11.3815,11.5518,11.1795,11.414,358331.69978312,0
+KRO.US,D,20190321,000000,11.4446,11.7625,11.4187,11.6237,372169.45355396,0
+KRO.US,D,20190322,000000,11.5183,11.6294,11.0091,11.0254,333297.97372301,0
+KRO.US,D,20190325,000000,11.0493,11.1449,10.7736,10.9429,442608.60296707,0
+KRO.US,D,20190326,000000,11.0646,11.1134,10.8396,11.0091,268281.31844627,0
+KRO.US,D,20190327,000000,11.0167,11.1067,10.9267,11.0732,280277.45072561,0
+KRO.US,D,20190328,000000,11.1134,11.414,11.1134,11.2598,397033.95517752,0
+KRO.US,D,20190329,000000,11.3556,11.5595,11.1612,11.3479,445295.302046,0
+KRO.US,D,20190401,000000,11.5183,11.6802,11.4532,11.6073,338786.27736248,0
+KRO.US,D,20190402,000000,11.616,11.7146,11.3479,11.4715,228369.42170917,0
+KRO.US,D,20190403,000000,11.6409,11.7864,11.5911,11.6332,172211.97906402,0
+KRO.US,D,20190404,000000,11.616,11.8026,11.5681,11.7528,200782.70476691,0
+KRO.US,D,20190405,000000,11.8333,11.8754,11.6802,11.8428,293123.8835688,0
+KRO.US,D,20190408,000000,11.9463,11.9463,11.7443,11.817,244241.00250438,0
+KRO.US,D,20190409,000000,11.6629,11.6629,11.0493,11.1957,448999.43693475,0
+KRO.US,D,20190410,000000,11.2598,11.5987,11.0809,11.5279,715349.29869481,0
+KRO.US,D,20190411,000000,11.5279,11.6113,11.4227,11.4628,314927.72100058,0
+KRO.US,D,20190412,000000,11.6552,11.7625,11.4532,11.6237,223064.96684027,0
+KRO.US,D,20190415,000000,11.6973,11.9548,11.6973,11.7931,398904.82533708,0
+KRO.US,D,20190416,000000,11.8889,12.0046,11.8849,11.9721,314643.59108244,0
+KRO.US,D,20190417,000000,12.0295,12.1176,11.7931,11.8812,168080.60470275,0
+KRO.US,D,20190418,000000,11.8812,12.0113,11.7625,11.8428,153568.04237631,0
+KRO.US,D,20190422,000000,11.8592,11.9156,11.727,11.7788,195630.76080996,0
+KRO.US,D,20190423,000000,11.727,11.9242,11.6878,11.7788,228493.72854837,0
+KRO.US,D,20190424,000000,11.7788,11.8428,11.5002,11.5355,216765.01266258,0
+KRO.US,D,20190425,000000,11.4791,11.5002,11.0971,11.1449,341191.98030912,0
+KRO.US,D,20190426,000000,11.2024,11.3815,11.0646,11.3642,262080.60082087,0
+KRO.US,D,20190429,000000,11.2512,11.3402,11.1795,11.2512,342596.96097055,0
+KRO.US,D,20190430,000000,11.2686,11.3183,10.9181,11.0091,390421.66700893,0
+KRO.US,D,20190501,000000,11.032,11.0455,10.474,10.5151,369864.03175489,0
+KRO.US,D,20190502,000000,10.4825,10.6118,10.1819,10.2882,753808.16338728,0
+KRO.US,D,20190503,000000,10.36,10.8396,10.2968,10.8396,390911.58219867,0
+KRO.US,D,20190506,000000,10.563,10.5955,10.3207,10.4499,255820.34126409,0
+KRO.US,D,20190507,000000,10.3207,10.5744,10.1762,10.3294,420507.05587841,0
+KRO.US,D,20190508,000000,10.3294,10.3513,10.069,10.1504,347739.50356991,0
+KRO.US,D,20190509,000000,10.4443,10.6596,10.1187,10.5716,513493.79456784,0
+KRO.US,D,20190510,000000,10.7256,10.9841,10.6626,10.9267,588804.93640091,0
+KRO.US,D,20190513,000000,10.6673,10.6673,10.2968,10.4347,372629.07548037,0
+KRO.US,D,20190514,000000,10.4825,10.8224,10.474,10.7008,378099.62099995,0
+KRO.US,D,20190515,000000,10.6289,10.8549,10.5313,10.7736,291795.15836336,0
+KRO.US,D,20190516,000000,10.8301,11.0167,10.7822,10.8396,256756.29864151,0
+KRO.US,D,20190517,000000,10.718,10.7659,10.5543,10.5888,185045.87676376,0
+KRO.US,D,20190520,000000,10.4663,10.474,10.271,10.3935,205690.21342664,0
+KRO.US,D,20190521,000000,10.4825,10.7315,10.4347,10.7008,180237.60465633,0
+KRO.US,D,20190522,000000,10.652,10.6768,10.5151,10.6596,195437.5106818,0
+KRO.US,D,20190523,000000,10.4663,10.5065,10.2145,10.4347,293766.30967049,0
+KRO.US,D,20190524,000000,10.563,10.652,10.3121,10.4347,274639.76996005,0
+KRO.US,D,20190528,000000,10.4577,10.5716,10.4251,10.474,198500.26406416,0
+KRO.US,D,20190529,000000,10.3437,10.5151,10.3045,10.4825,220866.09376051,0
+KRO.US,D,20190530,000000,10.5151,10.7918,10.3207,10.337,329712.922697,0
+KRO.US,D,20190531,000000,10.1896,10.2882,10.0862,10.2068,347360.31548062,0
+KRO.US,D,20190603,000000,10.2892,10.6586,10.2806,10.5859,315820.84997122,0
+KRO.US,D,20190604,000000,10.7659,11.1766,10.7659,11.1584,307673.0067303,0
+KRO.US,D,20190605,000000,11.2082,11.2829,10.921,11.0933,185173.31738881,0
+KRO.US,D,20190606,000000,11.1861,11.2905,10.9947,11.2589,223519.36579024,0
+KRO.US,D,20190607,000000,11.3729,11.3986,11.2014,11.3642,220521.3773157,0
+KRO.US,D,20190610,000000,11.4715,11.7251,11.4715,11.594,200981.1778715,0
+KRO.US,D,20190611,000000,11.7845,12.0123,11.6935,11.7328,247819.78595867,0
+KRO.US,D,20190612,000000,11.7251,11.8889,11.6447,11.7845,207644.65120918,0
+KRO.US,D,20190613,000000,11.9156,12.0861,11.8419,11.9558,171929.93833644,0
+KRO.US,D,20190614,000000,11.9329,11.9807,11.7912,11.8812,188142.05719531,0
+KRO.US,D,20190617,000000,11.907,12.0544,11.7912,11.8658,170861.31735753,0
+KRO.US,D,20190618,000000,12.0458,12.466,12.0458,12.4489,390706.84152236,0
+KRO.US,D,20190619,000000,12.4489,12.466,12.1875,12.3081,338426.93658365,0
+KRO.US,D,20190620,000000,12.5628,12.6058,11.8237,11.907,421640.44176512,0
+KRO.US,D,20190621,000000,11.8658,12.2115,11.8323,12.13,196068.44623533,0
+KRO.US,D,20190624,000000,12.1444,12.2804,11.9893,12.0314,160480.12939236,0
+KRO.US,D,20190625,000000,12.0544,12.1741,11.9644,12.1042,182585.85486218,0
+KRO.US,D,20190626,000000,12.1875,12.4172,12.1788,12.1875,217934.95938435,0
+KRO.US,D,20190627,000000,12.243,12.5216,12.1444,12.4986,202303.63550521,0
+KRO.US,D,20190628,000000,12.5628,12.76,12.4986,12.58,1236884.3877842,0
+KRO.US,D,20190701,000000,12.7954,13.1391,12.6872,12.7858,299191.93759271,0
+KRO.US,D,20190702,000000,12.7763,12.7763,12.3828,12.5493,108659.84638007,0
+KRO.US,D,20190703,000000,12.5493,12.6212,12.3588,12.5962,97762.628342969,0
+KRO.US,D,20190705,000000,12.4489,12.6058,12.3176,12.5302,110674.87068926,0
+KRO.US,D,20190708,000000,12.4891,12.67,12.1693,12.2612,285129.5958351,0
+KRO.US,D,20190709,000000,12.2019,12.2516,11.8582,11.9156,867973.02693141,0
+KRO.US,D,20190710,000000,12.0458,12.2688,11.9893,12.1128,327381.38601575,0
+KRO.US,D,20190711,000000,12.1128,12.1377,11.3345,11.3986,425810.46615202,0
+KRO.US,D,20190712,000000,11.4054,11.8889,11.4054,11.6284,256487.83765267,0
+KRO.US,D,20190715,000000,11.6514,11.8007,11.2168,11.3986,357691.362872,0
+KRO.US,D,20190716,000000,11.3345,11.7174,11.325,11.4465,304789.92373735,0
+KRO.US,D,20190717,000000,11.4648,11.5776,11.0933,11.1498,200940.43865529,0
+KRO.US,D,20190718,000000,11.1584,11.3986,11.078,11.2676,213677.18899333,0
+KRO.US,D,20190719,000000,11.2762,11.4235,11.1861,11.1929,304335.52478738,0
+KRO.US,D,20190722,000000,11.2829,11.4054,11.078,11.1584,162838.82555108,0
+KRO.US,D,20190723,000000,11.2589,11.4886,11.2589,11.3824,187701.23798407,0
+KRO.US,D,20190724,000000,11.2829,11.4465,11.2829,11.4054,165167.22844647,0
+KRO.US,D,20190725,000000,11.3729,11.3824,11.0455,11.2676,365401.52068756,0
+KRO.US,D,20190726,000000,11.325,11.389,11.1354,11.2762,502863.9929243,0
+KRO.US,D,20190729,000000,11.2905,11.3642,11.1354,11.1584,204916.16831875,0
+KRO.US,D,20190730,000000,11.078,11.2589,10.963,11.2492,227416.75080715,0
+KRO.US,D,20190731,000000,11.2492,11.2982,10.9105,11.011,274721.24839246,0
+KRO.US,D,20190801,000000,11.0033,11.0847,10.382,10.4386,344320.54319458,0
+KRO.US,D,20190802,000000,10.3303,10.3303,9.88425,9.94542,406540.81688723,0
+KRO.US,D,20190805,000000,9.78942,9.9761,9.50895,9.74727,356229.97406507,0
+KRO.US,D,20190806,000000,9.89385,10.0431,9.51661,9.83729,420734.77765103,0
+KRO.US,D,20190807,000000,9.72146,10.0259,9.69081,9.92826,331075.07495164,0
+KRO.US,D,20190808,000000,9.91101,9.91101,9.15762,9.26196,516784.26972284,0
+KRO.US,D,20190809,000000,9.21505,9.21505,8.79507,8.8034,525508.72956235,0
+KRO.US,D,20190812,000000,8.73745,8.77861,8.48272,8.71199,498021.24917238,0
+KRO.US,D,20190813,000000,8.75373,9.10592,8.53143,8.86047,409756.08118153,0
+KRO.US,D,20190814,000000,8.85214,8.99181,8.56475,8.72826,387678.55978448,0
+KRO.US,D,20190815,000000,8.72826,8.73745,8.46663,8.56475,407398.4296181,0
+KRO.US,D,20190816,000000,8.62152,8.71926,8.52358,8.67101,507950.12737816,0
+KRO.US,D,20190819,000000,8.79507,8.85214,8.56475,8.69733,365218.71651228,0
+KRO.US,D,20190820,000000,8.66365,8.77029,8.58093,8.60611,382976.83639635,0
+KRO.US,D,20190821,000000,8.72826,8.72826,8.54034,8.60611,373944.22094708,0
+KRO.US,D,20190822,000000,8.67101,8.81815,8.52358,8.52358,334890.98153614,0
+KRO.US,D,20190823,000000,8.44107,8.52358,7.92442,8.04733,527893.54060325,0
+KRO.US,D,20190826,000000,8.14545,8.34198,8.02301,8.20366,388629.14149592,0
+KRO.US,D,20190827,000000,8.36841,8.52799,8.27009,8.30178,365180.06648665,0
+KRO.US,D,20190828,000000,8.37625,8.75373,8.28111,8.58993,535343.59419226,0
+KRO.US,D,20190829,000000,8.75373,9.02493,8.75373,8.88459,312559.62348428,0
+KRO.US,D,20190830,000000,8.96768,9.11549,8.87626,8.99181,454166.00522573,0
+KRO.US,D,20190903,000000,8.99181,8.99181,8.69733,8.89397,514453.77763687,0
+KRO.US,D,20190904,000000,9.04283,9.11932,8.89857,9.05135,477033.24065998,0
+KRO.US,D,20190905,000000,9.22845,9.55969,9.20165,9.42757,445857.29431056,0
+KRO.US,D,20190906,000000,9.41896,9.65637,9.34334,9.51948,388973.85794073,0
+KRO.US,D,20190909,000000,9.56925,10.0231,9.56925,9.96943,338392.46493916,0
+KRO.US,D,20190910,000000,9.9464,10.3131,9.9464,10.2787,318310.12054085,0
+KRO.US,D,20190911,000000,10.338,10.6376,10.1283,10.5476,369086.85286114,0
+KRO.US,D,20190912,000000,10.5476,10.7726,10.2968,10.6051,380866.75391601,0
+KRO.US,D,20190913,000000,10.7467,10.7974,10.4634,10.5801,207462.89162919,0
+KRO.US,D,20190916,000000,10.6137,10.7937,10.5476,10.6893,259264.37192631,0
+KRO.US,D,20190917,000000,10.6223,10.7055,10.3724,10.6051,376276.80222362,0
+KRO.US,D,20190918,000000,10.5543,10.5543,10.1043,10.2298,305605.75265673,0
+KRO.US,D,20190919,000000,10.1801,10.585,10.1801,10.3628,193483.07289927,0
+KRO.US,D,20190920,000000,10.3628,10.5045,10.2787,10.3888,297464.17698753,0
+KRO.US,D,20190923,000000,10.247,10.5132,10.1944,10.4202,202005.92584833,0
+KRO.US,D,20190924,000000,10.4394,10.4394,9.96943,10.046,251996.07791729,0
+KRO.US,D,20190925,000000,9.99521,10.247,9.99521,10.1129,259288.39761792,0
+KRO.US,D,20190926,000000,10.0785,10.0968,9.84504,9.86317,416598.18031334,0
+KRO.US,D,20190927,000000,9.90238,10.2882,9.82004,10.2039,256761.52161794,0
+KRO.US,D,20190930,000000,10.1801,10.3724,10.046,10.3303,170527.0468656,0
+KRO.US,D,20191001,000000,10.4299,10.5716,9.84504,9.90238,184371.06820817,0
+KRO.US,D,20191002,000000,9.7377,9.9464,9.61234,9.82004,256364.57540877,0
+KRO.US,D,20191003,000000,9.78749,9.86317,9.63626,9.82004,261638.73701434,0
+KRO.US,D,20191004,000000,9.71856,9.88709,9.56925,9.79522,314162.032655,0
+KRO.US,D,20191007,000000,9.65255,9.85357,9.62861,9.64392,330375.19610915,0
+KRO.US,D,20191008,000000,9.50321,9.55969,9.37014,9.37875,226741.94225156,0
+KRO.US,D,20191009,000000,9.46203,9.61904,9.41896,9.53767,176632.70631986,0
+KRO.US,D,20191010,000000,9.62861,9.82004,9.58169,9.67071,161847.50462344,0
+KRO.US,D,20191011,000000,9.86317,10.2298,9.86317,9.96943,199490.54039652,0
+KRO.US,D,20191014,000000,9.85357,9.89385,9.71189,9.75307,123667.54687268,0
+KRO.US,D,20191015,000000,9.71856,9.93679,9.67071,9.80387,112055.82565907,0
+KRO.US,D,20191016,000000,9.74543,9.99521,9.5865,9.65255,179437.44466625,0
+KRO.US,D,20191017,000000,9.76931,9.80387,9.60276,9.7377,140154.39429212,0
+KRO.US,D,20191018,000000,9.7377,9.97708,9.68608,9.8124,157605.40316172,0
+KRO.US,D,20191021,000000,9.93679,10.0968,9.86984,9.97708,158164.26164043,0
+KRO.US,D,20191022,000000,9.93679,10.2701,9.86317,10.1868,144615.86076416,0
+KRO.US,D,20191023,000000,10.2701,10.3216,10.0287,10.3131,164987.55805706,0
+KRO.US,D,20191024,000000,10.4394,10.4394,9.98561,10.1283,138215.62543888,0
+KRO.US,D,20191025,000000,10.1129,10.539,10.1129,10.4959,193143.57943089,0
+KRO.US,D,20191028,000000,10.5897,10.7898,10.471,10.5476,158518.37944281,0
+KRO.US,D,20191029,000000,10.4548,10.5801,10.3964,10.5476,169324.71768992,0
+KRO.US,D,20191030,000000,10.5716,10.6616,10.3628,10.5965,208432.2760558,0
+KRO.US,D,20191031,000000,10.5965,10.6711,10.4634,10.5897,294260.40324138,0
+KRO.US,D,20191101,000000,10.7219,11.2397,10.6893,11.1239,270863.55799647,0
+KRO.US,D,20191104,000000,11.3642,11.4733,11.2206,11.3824,290868.60234352,0
+KRO.US,D,20191105,000000,11.416,11.682,11.2742,11.4571,268681.39844131,0
+KRO.US,D,20191106,000000,11.5145,11.6332,11.2311,11.2656,219201.00887256,0
+KRO.US,D,20191107,000000,11.4388,11.5719,11.2973,11.505,163178.31901946,0
+KRO.US,D,20191108,000000,11.4064,12.6011,11.1995,12.1167,604606.52931187,0
+KRO.US,D,20191111,000000,11.8227,12.4507,11.8227,12.3588,286616.05492893,0
+KRO.US,D,20191112,000000,12.4919,12.5733,12.1846,12.2497,289696.56643117,0
+KRO.US,D,20191113,000000,12.108,12.1406,11.8323,11.9338,229976.00926104,0
+KRO.US,D,20191114,000000,11.8754,12.0583,11.8754,11.9252,240435.54187276,0
+KRO.US,D,20191115,000000,11.9664,12.042,11.8582,11.9414,171425.39881268,0
+KRO.US,D,20191118,000000,11.8323,11.8323,11.5902,11.6237,224962.9964773,0
+KRO.US,D,20191119,000000,11.6907,11.7491,11.4619,11.5241,308100.2462028,0
+KRO.US,D,20191120,000000,11.4916,11.7835,11.4111,11.6735,505725.1394162,0
+KRO.US,D,20191121,000000,11.7098,11.7098,11.324,11.3556,248795.43795701,0
+KRO.US,D,20191122,000000,11.3402,11.505,11.2742,11.2809,199147.91314229,0
+KRO.US,D,20191125,000000,11.3556,11.6073,11.3479,11.5585,316313.89894682,0
+KRO.US,D,20191126,000000,11.5145,11.6485,11.3479,11.39,248757.83252667,0
+KRO.US,D,20191127,000000,11.4303,11.5404,11.3048,11.505,166933.6390773,0
+KRO.US,D,20191129,000000,11.482,11.616,11.3556,11.4982,117273.57911913,0
+KRO.US,D,20191202,000000,11.5145,11.6505,11.415,11.4562,183703.57181958,0
+KRO.US,D,20191203,000000,11.2943,11.2943,11.0636,11.2369,234242.13641437,0
+KRO.US,D,20191204,000000,11.4378,11.6677,11.2628,11.3211,275195.4946529,0
+KRO.US,D,20191205,000000,11.3977,11.4562,11.1776,11.3536,248913.47722447,0
+KRO.US,D,20191206,000000,11.6179,11.9463,11.6007,11.6753,299699.61090234,0
+KRO.US,D,20191209,000000,11.5729,11.6227,11.1019,11.3393,212414.27329098,0
+KRO.US,D,20191210,000000,11.21,11.3709,10.6606,11.2196,444288.31218904,0
+KRO.US,D,20191211,000000,11.2274,11.819,11.2274,11.6256,803062.92037397,0
+KRO.US,D,20191212,000000,11.5911,11.9635,11.482,11.8103,890191.56869224,0
+KRO.US,D,20191213,000000,11.8553,11.8553,11.2799,11.3211,1028742.5092183,0
+KRO.US,D,20191216,000000,11.4657,11.8869,11.3757,11.4293,1128617.3092322,0
+KRO.US,D,20191217,000000,11.5327,11.5911,11.3393,11.4982,1070139.820454,0
+KRO.US,D,20191218,000000,11.2943,11.4293,11.0081,11.2799,1189666.5916078,0
+KRO.US,D,20191219,000000,11.169,11.7519,11.1507,11.5241,946113.97739776,0
+KRO.US,D,20191220,000000,11.4916,11.9223,11.4475,11.6935,2085808.1750565,0
+KRO.US,D,20191223,000000,11.6677,12.0534,11.6428,11.9548,764786.85985678,0
+KRO.US,D,20191224,000000,11.9463,12.0133,11.8103,11.8715,321843.98639778,0
+KRO.US,D,20191226,000000,11.8955,11.9387,11.5145,11.5671,687825.25746978,0
+KRO.US,D,20191227,000000,11.6677,11.6935,11.2703,11.303,724568.8967005,0
+KRO.US,D,20191230,000000,11.3307,11.5815,11.2703,11.2877,796100.69278412,0
+KRO.US,D,20191231,000000,11.2369,11.3709,11.2369,11.3393,707057.30130423,0
+KRO.US,D,20200102,000000,11.5145,11.6007,10.9573,10.9746,486464.891509,0
+KRO.US,D,20200103,000000,10.9162,10.9219,10.7534,10.8215,319536.47540814,0
+KRO.US,D,20200106,000000,10.7888,10.7888,10.5668,10.6012,297390.01072213,0
+KRO.US,D,20200107,000000,10.5764,10.6098,10.3553,10.4136,291620.71095038,0
+KRO.US,D,20200108,000000,10.4577,10.4911,10.2882,10.3466,266885.73914245,0
+KRO.US,D,20200109,000000,10.3553,10.3744,10.1858,10.2384,341072.89644637,0
+KRO.US,D,20200110,000000,10.2796,10.3609,10.1801,10.2882,438433.35560373,0
+KRO.US,D,20200113,000000,10.3064,10.5256,10.2557,10.4499,724531.29127016,0
+KRO.US,D,20200114,000000,10.4499,10.8301,10.4136,10.696,499536.95693425,0
+KRO.US,D,20200115,000000,10.6864,10.8215,10.6683,10.7449,257470.80181802,0
+KRO.US,D,20200116,000000,10.7793,10.9162,10.7687,10.8559,145903.84675341,0
+KRO.US,D,20200117,000000,10.9162,10.9162,10.5927,10.6683,367578.45726628,0
+KRO.US,D,20200121,000000,10.6357,10.6606,10.4136,10.4423,255425.48424549,0
+KRO.US,D,20200122,000000,10.3648,10.4577,10.0948,10.1627,422329.87465474,0
+KRO.US,D,20200123,000000,10.0766,10.1073,9.78081,10.0202,321489.86859539,0
+KRO.US,D,20200124,000000,10.1446,10.1446,9.77221,9.80661,266705.02415773,0
+KRO.US,D,20200127,000000,9.57691,9.68791,9.39119,9.47544,475005.68120734,0
+KRO.US,D,20200128,000000,9.56925,9.7205,9.55969,9.64488,521750.27571866,0
+KRO.US,D,20200129,000000,9.70521,9.83916,9.48405,9.49363,137087.4625286,0
+KRO.US,D,20200130,000000,9.34908,9.54437,9.32323,9.54437,396043.67884516,0
+KRO.US,D,20200131,000000,9.42566,9.62,9.09539,9.17197,441437.61165001,0
+KRO.US,D,20200203,000000,9.22367,9.56925,9.15571,9.48405,229144.51141235,0
+KRO.US,D,20200204,000000,9.67168,9.79038,9.45151,9.47544,211479.36050884,0
+KRO.US,D,20200205,000000,9.62957,9.79038,9.62957,9.75597,225511.40900313,0
+KRO.US,D,20200206,000000,9.81534,9.86601,9.5099,9.53671,216820.3762128,0
+KRO.US,D,20200207,000000,9.42566,9.47544,9.19591,9.29068,268771.23363602,0
+KRO.US,D,20200210,000000,9.24857,9.41609,9.24857,9.35865,196505.08706542,0
+KRO.US,D,20200211,000000,9.41609,9.69758,9.39502,9.51852,245536.30066064,0
+KRO.US,D,20200212,000000,9.67168,9.70521,9.47544,9.55969,249502.6289665,0
+KRO.US,D,20200213,000000,9.43523,9.51852,9.32323,9.43523,195535.70263881,0
+KRO.US,D,20200214,000000,9.47544,9.88425,9.47544,9.5865,362259.37806336,0
+KRO.US,D,20200218,000000,9.53671,9.86601,9.46779,9.66211,338255.62295653,0
+KRO.US,D,20200219,000000,9.69758,9.82298,9.54437,9.56925,292893.02801031,0
+KRO.US,D,20200220,000000,9.5865,10.1111,9.5865,9.89856,482589.44299312,0
+KRO.US,D,20200221,000000,9.81534,9.90238,9.65255,9.69758,302330.94643104,0
+KRO.US,D,20200224,000000,9.28207,9.60085,9.25526,9.52714,294829.70767296,0
+KRO.US,D,20200225,000000,9.52714,9.54437,8.66365,8.76568,395327.08647807,0
+KRO.US,D,20200226,000000,8.84295,9.07031,8.78311,8.86688,330850.48696487,0
+KRO.US,D,20200227,000000,8.53776,8.79145,8.41925,8.42795,454800.07456512,0
+KRO.US,D,20200228,000000,8.11425,8.47017,8.11425,8.45246,539181.4372778,0
+KRO.US,D,20200302,000000,8.48712,8.58189,8.05633,8.40077,505728.27320207,0
+KRO.US,D,20200303,000000,8.3842,8.71926,8.22865,8.3754,383319.46365059,0
+KRO.US,D,20200304,000000,8.53938,8.56398,8.2114,8.55585,452591.80012778,0
+KRO.US,D,20200305,000000,8.36659,8.47017,7.96155,8.08218,340241.39859768,0
+KRO.US,D,20200306,000000,7.89263,8.14679,7.56083,7.70308,333455.70761139,0
+KRO.US,D,20200309,000000,7.34112,7.34112,6.48385,6.48806,390598.20361248,0
+KRO.US,D,20200310,000000,6.78971,7.23783,6.41062,7.03966,403103.05379672,0
+KRO.US,D,20200311,000000,6.68622,7.01371,6.63462,6.78971,571163.81118902,0
+KRO.US,D,20200312,000000,6.52253,6.63462,5.86342,6.15206,1422629.0987952,0
+KRO.US,D,20200313,000000,6.5053,6.67397,5.99199,6.63462,704959.75396734,0
+KRO.US,D,20200316,000000,5.87635,7.23783,5.87635,6.5053,755033.47365928,0
+KRO.US,D,20200317,000000,6.76386,7.73314,6.41923,7.61692,679953.1873847,0
+KRO.US,D,20200318,000000,7.09136,8.06476,7.09136,7.72031,615566.4230662,0
+KRO.US,D,20200319,000000,7.72031,8.2544,7.12573,7.4962,475615.72485512,0
+KRO.US,D,20200320,000000,7.56522,7.77191,6.73792,7.06531,432172.05145167,0
+KRO.US,D,20200323,000000,6.97926,7.2204,6.38477,6.64324,364790.43244448,0
+KRO.US,D,20200324,000000,7.02224,7.31537,6.7293,7.09136,1154065.7396214,0
+KRO.US,D,20200325,000000,6.98778,7.87971,6.84141,7.42738,1626113.1269751,0
+KRO.US,D,20200326,000000,7.53067,8.04771,7.3238,7.70308,1423986.0280735,0
+KRO.US,D,20200327,000000,7.4445,7.82361,6.91894,7.09136,1505913.6364562,0
+KRO.US,D,20200330,000000,7.21179,7.66862,6.84141,7.40143,727150.09165542,0
+KRO.US,D,20200331,000000,7.4445,7.62391,7.03966,7.2722,890996.95165875,0
+KRO.US,D,20200401,000000,6.90172,7.34964,6.75525,7.25487,347760.39547565,0
+KRO.US,D,20200402,000000,7.2722,7.53067,6.96643,7.06531,367088.54207654,0
+KRO.US,D,20200403,000000,6.99639,7.19484,6.69484,6.73792,462789.13932238,0
+KRO.US,D,20200406,000000,6.97926,7.3238,6.92747,7.08266,289622.40016578,0
+KRO.US,D,20200407,000000,7.29795,7.40143,7.02224,7.169,867754.70651636,0
+KRO.US,D,20200408,000000,7.17743,7.75468,7.12573,7.68584,359214.38280088,0
+KRO.US,D,20200409,000000,7.82361,8.29737,7.69427,8.16833,493976.57621996,0
+KRO.US,D,20200413,000000,8.08218,8.1511,7.68584,7.9357,219512.29826817,0
+KRO.US,D,20200414,000000,8.18565,8.32371,7.84946,7.9357,388132.95873445,0
+KRO.US,D,20200415,000000,7.6083,7.86687,7.30666,7.34964,299485.46886845,0
+KRO.US,D,20200416,000000,7.31537,7.52205,6.82408,7.09988,600609.90774267,0
+KRO.US,D,20200417,000000,7.3238,7.88392,7.3238,7.81508,468264.9078184,0
+KRO.US,D,20200420,000000,7.61692,7.8752,7.47898,7.6599,289486.60277843,0
+KRO.US,D,20200421,000000,7.41875,7.63414,7.26367,7.59097,440867.26262313,0
+KRO.US,D,20200422,000000,7.82361,7.89263,7.55642,7.67724,180717.0738932,0
+KRO.US,D,20200423,000000,7.84083,8.11663,7.84083,7.9357,228136.47696011,0
+KRO.US,D,20200424,000000,8.03038,8.14248,7.78052,7.94432,261587.55184526,0
+KRO.US,D,20200427,000000,7.96155,8.17263,7.87013,7.99601,240480.45947011,0
+KRO.US,D,20200428,000000,8.17695,8.3842,8.09941,8.2114,253161.84625792,0
+KRO.US,D,20200429,000000,8.44346,8.88746,8.44346,8.66824,414294.84770483,0
+KRO.US,D,20200430,000000,8.40958,8.4271,8.1511,8.17695,231915.82270955,0
+KRO.US,D,20200501,000000,7.92699,8.00464,7.80953,7.9357,201454.37953665,0
+KRO.US,D,20200504,000000,7.76339,7.82361,7.55642,7.72031,416675.48036459,0
+KRO.US,D,20200505,000000,7.88392,8.14248,7.79786,7.90124,441847.09300262,0
+KRO.US,D,20200506,000000,8.04771,8.23745,7.83222,7.91838,430645.89773692,0
+KRO.US,D,20200507,000000,8.2027,8.48712,7.34964,7.46174,567148.38690464,0
+KRO.US,D,20200508,000000,7.6599,8.24587,7.57385,8.13387,416731.8885101,0
+KRO.US,D,20200511,000000,8.15963,8.2027,7.79354,8.09088,463046.10976305,0
+KRO.US,D,20200512,000000,8.11663,8.21993,7.9874,7.9874,320601.96260118,0
+KRO.US,D,20200513,000000,8.12516,8.12516,7.42738,7.6083,271314.82316059,0
+KRO.US,D,20200514,000000,7.36697,7.58237,7.09576,7.39291,298550.55608632,0
+KRO.US,D,20200515,000000,7.34112,7.47035,7.04819,7.09136,212303.54619052,0
+KRO.US,D,20200518,000000,7.36697,7.78914,7.36697,7.5479,774020.03760122,0
+KRO.US,D,20200519,000000,7.5479,7.66862,7.3326,7.41014,254390.29031577,0
+KRO.US,D,20200520,000000,7.55642,7.83222,7.55642,7.73735,265220.65425448,0
+KRO.US,D,20200521,000000,7.68584,7.82361,7.56522,7.63414,298830.50762331,0
+KRO.US,D,20200522,000000,7.68584,7.77191,7.47898,7.62544,108722.52209731,0
+KRO.US,D,20200526,000000,7.95294,8.09941,7.79786,8.00464,171883.9761438,0
+KRO.US,D,20200527,000000,8.1511,8.58189,8.11663,8.56398,318182.6799158,0
+KRO.US,D,20200528,000000,8.63406,8.75832,8.4359,8.62516,367806.17903891,0
+KRO.US,D,20200529,000000,8.56398,8.71008,8.25018,8.40958,279438.6407099,0
+KRO.US,D,20200601,000000,8.35778,8.57279,8.32371,8.49516,287925.97741921,0
+KRO.US,D,20200602,000000,8.59892,8.76291,8.59089,8.65914,183235.59313088,0
+KRO.US,D,20200603,000000,8.77211,8.95275,8.65914,8.82275,253495.07215456,0
+KRO.US,D,20200604,000000,8.67734,9.15091,8.67734,9.1241,241385.07898891,0
+KRO.US,D,20200605,000000,9.46874,9.80573,9.34812,9.52139,452677.45694133,0
+KRO.US,D,20200608,000000,9.53958,9.73103,9.37397,9.71382,358438.24850242,0
+KRO.US,D,20200609,000000,9.56447,9.57404,9.30313,9.41513,223483.84955048,0
+KRO.US,D,20200610,000000,9.37397,9.46779,9.03911,9.10879,228510.44207296,0
+KRO.US,D,20200611,000000,8.64489,8.78599,8.23333,8.25114,262023.14808007,0
+KRO.US,D,20200612,000000,8.61875,8.68461,8.29479,8.46145,702065.18042623,0
+KRO.US,D,20200615,000000,8.16335,9.14421,8.10209,8.90795,401104.74301213,0
+KRO.US,D,20200616,000000,9.34525,9.44194,8.88182,9.12602,585694.13163534,0
+KRO.US,D,20200617,000000,9.10114,9.16719,8.72377,8.79422,198371.77884382,0
+KRO.US,D,20200618,000000,8.69829,8.96865,8.57471,8.61875,348820.65969226,0
+KRO.US,D,20200619,000000,8.75928,8.81537,8.47017,8.56562,284160.21140849,0
+KRO.US,D,20200622,000000,8.49602,8.62324,8.33863,8.5927,154599.05792487,0
+KRO.US,D,20200623,000000,8.73285,8.7767,8.38239,8.38239,406889.71171318,0
+KRO.US,D,20200624,000000,8.32973,8.34745,8.16335,8.22471,158146.50352054,0
+KRO.US,D,20200625,000000,8.19848,8.40872,8.04952,8.39119,374425.77937452,0
+KRO.US,D,20200626,000000,8.32111,8.42623,8.04952,8.40872,821417.50416709,0
+KRO.US,D,20200629,000000,8.47917,9.37397,8.46145,8.92565,1226778.9729749,0
+KRO.US,D,20200630,000000,8.81079,9.40556,8.81079,9.11836,1243823.6342778,0
+KRO.US,D,20200701,000000,9.12602,9.30313,8.54034,8.6108,237325.78170247,0
+KRO.US,D,20200702,000000,8.8641,9.09443,8.7767,8.91638,237811.51851107,0
+KRO.US,D,20200706,000000,9.10114,9.17102,8.87252,9.03911,291300.02019718,0
+KRO.US,D,20200707,000000,8.9424,9.01353,8.81079,8.8641,227059.4992189,0
+KRO.US,D,20200708,000000,8.90795,8.9518,8.68001,8.74999,271838.16539952,0
+KRO.US,D,20200709,000000,8.75928,8.75928,8.31231,8.6108,320327.23404062,0
+KRO.US,D,20200710,000000,8.61875,8.97764,8.61875,8.92565,305496.07015157,0
+KRO.US,D,20200713,000000,9.05613,9.20547,8.99564,9.10114,242899.74215549,0
+KRO.US,D,20200714,000000,9.14421,9.28494,9.01353,9.26579,328208.7054833,0
+KRO.US,D,20200715,000000,9.53001,9.7406,9.53001,9.71382,367619.19648248,0
+KRO.US,D,20200716,000000,9.68705,9.81053,9.51182,9.71382,188973.555044,0
+KRO.US,D,20200717,000000,9.78371,9.86317,9.53958,9.63531,206545.73696694,0
+KRO.US,D,20200720,000000,9.6267,9.70521,9.31079,9.3194,311394.89973894,0
+KRO.US,D,20200721,000000,9.43428,9.69662,9.34525,9.54724,287413.08113314,0
+KRO.US,D,20200722,000000,9.46779,9.53958,9.3194,9.50417,224533.66781422,0
+KRO.US,D,20200723,000000,9.43428,9.65159,9.41513,9.51182,180193.73165426,0
+KRO.US,D,20200724,000000,9.55585,9.63531,9.3979,9.45151,106098.49873561,0
+KRO.US,D,20200727,000000,9.46012,10.047,9.40556,9.98384,275472.31240404,0
+KRO.US,D,20200728,000000,9.94267,9.97512,9.73103,9.7406,207686.43502066,0
+KRO.US,D,20200729,000000,9.83543,10.0825,9.81053,10.0728,229374.32237555,0
+KRO.US,D,20200730,000000,9.88993,9.98384,9.73103,9.81906,254579.36206278,0
+KRO.US,D,20200731,000000,9.79232,9.8718,9.72146,9.84504,229272.99663269,0
+KRO.US,D,20200803,000000,9.92346,10.0221,9.82769,9.92346,225569.90633921,0
+KRO.US,D,20200804,000000,9.8718,9.99335,9.78371,9.92346,133732.22246581,0
+KRO.US,D,20200805,000000,10.0728,10.381,10.0728,10.3427,265310.48944919,0
+KRO.US,D,20200806,000000,10.7372,10.8617,10.249,10.4586,226449.45557112,0
+KRO.US,D,20200807,000000,10.381,10.4921,10.2652,10.4318,208655.81944728,0
+KRO.US,D,20200810,000000,10.5543,11.08,10.5543,10.9918,232220.84453345,0
+KRO.US,D,20200811,000000,11.1861,11.4839,11.0655,11.0885,294687.64271389,0
+KRO.US,D,20200812,000000,11.1861,11.303,11.1077,11.2895,127082.32886686,0
+KRO.US,D,20200813,000000,11.2379,11.2809,11.1584,11.2034,161990.6141778,0
+KRO.US,D,20200814,000000,11.1401,11.3776,11.1249,11.2809,165685.34770898,0
+KRO.US,D,20200817,000000,11.4044,11.6063,11.3776,11.4044,210535.04636913,0
+KRO.US,D,20200818,000000,11.3873,11.414,11.0368,11.0703,169589.00029761,0
+KRO.US,D,20200819,000000,11.0703,11.211,11.0005,11.0368,124539.78393758,0
+KRO.US,D,20200820,000000,10.8865,11.0464,10.8443,10.9918,343181.93433143,0
+KRO.US,D,20200821,000000,10.8617,10.9488,10.6673,10.7372,155955.98720307,0
+KRO.US,D,20200824,000000,10.8779,11.3259,10.6338,11.3164,292660.08326124,0
+KRO.US,D,20200825,000000,11.4227,11.7414,11.3259,11.5173,345620.01973199,0
+KRO.US,D,20200826,000000,11.5872,11.8142,11.4934,11.6849,226683.44491548,0
+KRO.US,D,20200827,000000,11.6667,11.6935,11.2608,11.3776,209938.58246009,0
+KRO.US,D,20200828,000000,11.5173,11.5538,11.2465,11.5269,198153.45842878,0
+KRO.US,D,20200831,000000,11.5786,11.5786,11.0817,11.0913,200681.37902404,0
+KRO.US,D,20200901,000000,11.0646,11.5365,10.9622,11.5077,660856.94093761,0
+KRO.US,D,20200902,000000,11.4657,11.5077,11.0817,11.3327,231135.51002994,0
+KRO.US,D,20200903,000000,11.3039,11.3135,10.7104,10.9142,256139.987422,0
+KRO.US,D,20200904,000000,11.1526,11.4705,11.1096,11.2618,385590.41380516,0
+KRO.US,D,20200908,000000,11.1096,11.1756,11.0388,11.0646,271737.88425194,0
+KRO.US,D,20200909,000000,11.1813,11.3613,11.0607,11.3498,245166.51392893,0
+KRO.US,D,20200910,000000,11.3402,11.437,11.1622,11.1995,213682.41196976,0
+KRO.US,D,20200911,000000,11.2618,11.437,11.2034,11.3576,155137.02449783,0
+KRO.US,D,20200914,000000,11.4465,11.7931,11.4255,11.7577,299093.74563571,0
+KRO.US,D,20200915,000000,11.7931,11.8477,11.6256,11.6495,163327.69614554,0
+KRO.US,D,20200916,000000,11.7395,11.9615,11.5978,11.6351,149847.19396295,0
+KRO.US,D,20200917,000000,11.6495,11.9615,11.437,11.9186,165915.15867218,0
+KRO.US,D,20200918,000000,11.9798,12.2822,11.5719,11.6868,433992.78103743,0
+KRO.US,D,20200921,000000,11.3939,11.4982,11.0961,11.2953,361001.68533745,0
+KRO.US,D,20200922,000000,11.2953,11.4034,11.1622,11.1995,185086.61597997,0
+KRO.US,D,20200923,000000,11.1526,11.2819,10.8865,10.8961,265810.85059181,0
+KRO.US,D,20200924,000000,10.8779,11.2158,10.8348,11.0913,233006.38018949,0
+KRO.US,D,20200925,000000,10.9412,11.1899,10.9228,10.9937,207138.02249483,0
+KRO.US,D,20200928,000000,11.1354,11.4121,11.1354,11.2789,187874.64080177,0
+KRO.US,D,20200929,000000,11.2426,11.437,11.1172,11.3853,368169.69819889,0
+KRO.US,D,20200930,000000,11.3327,11.6256,11.2694,11.4207,516102.14900023,0
+KRO.US,D,20201001,000000,11.4733,11.5786,11.1995,11.3327,148833.93653428,0
+KRO.US,D,20201002,000000,11.1813,11.6256,11.0388,11.5978,115127.98039902,0
+KRO.US,D,20201005,000000,11.7395,12.019,11.6304,11.7395,162301.90357341,0
+KRO.US,D,20201006,000000,11.9186,12.0784,11.7395,11.7577,156820.91210096,0
+KRO.US,D,20201007,000000,11.9711,12.3033,11.9271,12.0851,176422.74266712,0
+KRO.US,D,20201008,000000,12.2727,12.3838,12.1492,12.246,158611.34842338,0
+KRO.US,D,20201009,000000,12.3971,12.423,12.1655,12.1751,196246.02743417,0
+KRO.US,D,20201012,000000,12.1655,12.513,12.1655,12.4594,117444.89274624,0
+KRO.US,D,20201013,000000,12.4326,12.4326,12.131,12.1751,107715.53224035,0
+KRO.US,D,20201014,000000,12.1655,12.49,12.0946,12.423,99600.071453327,0
+KRO.US,D,20201015,000000,12.2276,12.4067,12.1932,12.3704,86009.886765575,0
+KRO.US,D,20201016,000000,12.3262,12.6815,12.3262,12.5752,180655.44277125,0
+KRO.US,D,20201019,000000,12.6011,12.982,12.5398,12.6556,202929.3480823,0
+KRO.US,D,20201020,000000,12.7428,12.9017,12.4775,12.5398,124382.05004919,0
+KRO.US,D,20201021,000000,12.513,12.556,12.156,12.1655,138705.54062863,0
+KRO.US,D,20201022,000000,12.22,12.3617,12.042,12.3167,131206.39106111,0
+KRO.US,D,20201023,000000,12.379,12.4594,12.22,12.379,120259.03245022,0
+KRO.US,D,20201026,000000,12.2555,12.2555,11.8477,12.0591,144650.33240865,0
+KRO.US,D,20201027,000000,12.042,12.0516,11.7213,11.7768,118616.92865859,0
+KRO.US,D,20201028,000000,11.5173,11.7721,11.3662,11.4657,161504.8773692,0
+KRO.US,D,20201029,000000,11.3853,11.953,11.1995,11.9186,182708.07251078,0
+KRO.US,D,20201030,000000,11.8285,12.0237,11.6772,11.8285,134584.61222024,0
+KRO.US,D,20201102,000000,11.9711,12.1751,11.8381,12.0946,141579.22226398,0
+KRO.US,D,20201103,000000,12.3167,12.4192,12.1751,12.3521,158295.88064663,0
+KRO.US,D,20201104,000000,12.3071,12.3071,11.7395,12.0076,156663.17821258,0
+KRO.US,D,20201105,000000,12.1042,12.469,11.8812,12.2995,213796.27285608,0
+KRO.US,D,20201106,000000,12.3521,12.5035,12.156,12.3875,153065.59204312,0
+KRO.US,D,20201109,000000,12.6556,13.0988,12.469,12.4861,312557.5342937,0
+KRO.US,D,20201110,000000,12.6633,13.028,12.513,12.893,292801.10362503,0
+KRO.US,D,20201111,000000,12.8691,12.893,12.1932,12.3359,183505.098715,0
+KRO.US,D,20201112,000000,12.2555,12.3446,11.9443,12.0784,259956.93860179,0
+KRO.US,D,20201113,000000,12.156,12.4383,12.1396,12.2727,112914.48298523,0
+KRO.US,D,20201116,000000,12.5493,12.7562,12.3704,12.5838,166155.41558825,0
+KRO.US,D,20201117,000000,12.4153,12.469,12.0851,12.379,185882.59758889,0
+KRO.US,D,20201118,000000,12.4498,12.6815,12.2909,12.3359,182467.81559471,0
+KRO.US,D,20201119,000000,12.2019,12.3704,12.0516,12.3617,240028.14971072,0
+KRO.US,D,20201120,000000,12.2909,12.3446,12.1042,12.156,149232.97193402,0
+KRO.US,D,20201123,000000,12.3262,12.5925,12.1904,12.469,138327.39713463,0
+KRO.US,D,20201124,000000,12.6192,12.893,12.5245,12.8308,190359.73299025,0
+KRO.US,D,20201125,000000,12.8499,12.8499,12.4775,12.5206,119754.49292646,0
+KRO.US,D,20201127,000000,12.5838,12.7082,12.3971,12.5838,126149.5052753,0
+KRO.US,D,20201130,000000,12.4574,12.5025,12.1157,12.3684,229058.85459879,0
+KRO.US,D,20201201,000000,12.5838,12.8729,12.376,12.5389,168755.41325834,0
+KRO.US,D,20201202,000000,12.4402,12.8499,12.4306,12.7916,579074.53129973,0
+KRO.US,D,20201203,000000,12.8011,13.0165,12.6106,13.007,684260.05375424,0
+KRO.US,D,20201204,000000,13.0787,13.7259,13.074,13.5191,459626.10479244,0
+KRO.US,D,20201207,000000,13.5191,13.542,13.2578,13.4301,483449.14491457,0
+KRO.US,D,20201208,000000,13.4301,13.5909,13.3573,13.5373,236719.91643583,0
+KRO.US,D,20201209,000000,13.6177,13.6177,13.1409,13.295,333675.07262172,0
+KRO.US,D,20201210,000000,13.295,13.295,13.0424,13.2042,181354.27701845,0
+KRO.US,D,20201211,000000,13.0509,13.1773,12.8633,12.8883,224428.1636902,0
+KRO.US,D,20201214,000000,13.0596,13.411,12.8442,12.8633,368305.49558624,0
+KRO.US,D,20201215,000000,12.8538,13.1142,12.6911,13.0596,178881.71997341,0
+KRO.US,D,20201216,000000,13.1047,13.2405,13.0165,13.1324,107991.3053962,0
+KRO.US,D,20201217,000000,13.1505,13.6722,13.1094,13.6627,373861.69791938,0
+KRO.US,D,20201218,000000,13.7077,13.8417,13.5287,13.7259,659356.90210504,0
+KRO.US,D,20201221,000000,13.411,13.6627,13.2673,13.6541,183985.61254715,0
+KRO.US,D,20201222,000000,13.6627,13.7173,13.5096,13.5287,164502.86584375,0
+KRO.US,D,20201223,000000,13.6809,13.6991,13.5096,13.5373,152557.91873349,0
+KRO.US,D,20201224,000000,13.5096,13.6368,13.411,13.5287,90516.27083498,0
+KRO.US,D,20201228,000000,13.7077,13.8341,13.4301,13.5459,442396.55012374,0
+KRO.US,D,20201229,000000,13.5555,13.7077,13.1324,13.3037,233709.39281784,0
+KRO.US,D,20201230,000000,13.3573,13.6273,13.3046,13.5287,101690.30662321,0
+KRO.US,D,20201231,000000,13.4655,13.5373,13.3669,13.411,153373.74765287,0
+KRO.US,D,20210104,000000,13.5555,13.7986,13.1678,13.2759,168883.89847868,0
+KRO.US,D,20210105,000000,13.2855,13.8513,13.2855,13.6991,170600.16853571,0
+KRO.US,D,20210106,000000,13.8963,14.6258,13.8169,14.464,216692.93558775,0
+KRO.US,D,20210107,000000,14.5893,14.6975,14.148,14.2295,181680.19074808,0
+KRO.US,D,20210108,000000,14.2476,14.283,13.5822,13.8608,203434.93220136,0
+KRO.US,D,20210111,000000,13.8073,14.1223,13.8073,14.0762,101253.66579312,0
+KRO.US,D,20210112,000000,14.1299,14.464,14.0858,14.3462,132995.78278826,0
+KRO.US,D,20210113,000000,14.374,14.4007,13.7708,13.8417,142313.57275096,0
+KRO.US,D,20210114,000000,13.97,14.0878,13.6627,13.6991,103812.92424701,0
+KRO.US,D,20210115,000000,13.5096,13.7173,13.3134,13.5096,153146.02588024,0
+KRO.US,D,20210119,000000,13.7173,13.7986,13.5229,13.7259,128811.13406734,0
+KRO.US,D,20210120,000000,13.8513,14.0762,13.7441,13.8169,106348.15700927,0
+KRO.US,D,20210121,000000,13.9059,13.9231,13.5909,13.6177,103156.91840658,0
+KRO.US,D,20210122,000000,13.4923,13.8513,13.385,13.8246,111909.58231885,0
+KRO.US,D,20210125,000000,13.7795,13.8608,13.2319,13.5373,129403.41959524,0
+KRO.US,D,20210126,000000,13.6368,13.6722,13.3487,13.4474,97543.263332636,0
+KRO.US,D,20210127,000000,13.1505,13.4014,12.7542,13.1142,196170.81657349,0
+KRO.US,D,20210128,000000,13.0883,13.3669,13.0252,13.295,163753.89102276,0
+KRO.US,D,20210129,000000,13.2673,13.4205,12.736,12.736,182960.86457031,0
+KRO.US,D,20210201,000000,12.7724,13.1955,12.7628,13.0787,100767.92898453,0
+KRO.US,D,20210202,000000,13.1228,13.164,12.8538,13.0509,130444.88109668,0
+KRO.US,D,20210203,000000,13.0165,13.1505,12.9782,13.1324,104665.31400144,0
+KRO.US,D,20210204,000000,13.0424,13.2319,12.9256,13.2138,109081.86287613,0
+KRO.US,D,20210205,000000,13.3573,13.4731,13.1984,13.4655,143461.5829717,0
+KRO.US,D,20210208,000000,13.5459,13.6541,13.3487,13.4205,181917.3138783,0
+KRO.US,D,20210209,000000,13.3487,13.5641,13.2578,13.4205,217070.03448646,0
+KRO.US,D,20210210,000000,13.5641,13.6445,13.3936,13.4474,149130.60159587,0
+KRO.US,D,20210211,000000,13.4655,13.6368,13.3755,13.4569,160091.53994549,0
+KRO.US,D,20210212,000000,13.4731,13.5096,13.2578,13.295,105480.09832553,0
+KRO.US,D,20210216,000000,13.2673,13.411,13.0424,13.2405,211597.39977631,0
+KRO.US,D,20210217,000000,13.0692,13.2234,12.7542,12.8011,167675.30173128,0
+KRO.US,D,20210218,000000,12.7724,12.8088,12.5656,12.5752,216886.1857159,0
+KRO.US,D,20210219,000000,12.5752,13.0883,12.5484,13.0165,126466.01764735,0
+KRO.US,D,20210222,000000,12.961,13.3037,12.961,13.1505,184291.67896633,0
+KRO.US,D,20210223,000000,13.0596,13.2855,12.9352,13.0787,179208.67829834,0
+KRO.US,D,20210224,000000,13.1228,13.4731,13.096,13.4474,192086.44900016,0
+KRO.US,D,20210225,000000,13.4014,13.5822,13.1601,13.1601,170094.58441666,0
+KRO.US,D,20210226,000000,13.1047,13.3928,12.961,12.9974,143206.70172159,0
+KRO.US,D,20210301,000000,13.1859,13.5096,13.0883,13.4301,244913.72186941,0
+KRO.US,D,20210302,000000,13.4205,13.5287,12.961,13.4377,324049.12704927,0
+KRO.US,D,20210303,000000,13.4923,13.5373,13.1505,13.385,277396.45692324,0
+KRO.US,D,20210304,000000,13.411,13.411,12.9744,13.1955,280818.55108442,0
+KRO.US,D,20210305,000000,13.321,13.9518,13.2855,13.9327,254585.6296345,0
+KRO.US,D,20210308,000000,13.8791,13.9136,13.4512,13.7689,329371.34003805,0
+KRO.US,D,20210309,000000,13.9958,13.9958,13.5508,13.6502,334289.29465066,0
+KRO.US,D,20210310,000000,13.7872,14.2783,13.7144,14.2151,256292.49833394,0
+KRO.US,D,20210311,000000,14.5606,14.7234,13.6502,13.7968,211364.45502724,0
+KRO.US,D,20210312,000000,13.8149,13.8791,13.5143,13.7326,178775.17125411,0
+KRO.US,D,20210315,000000,13.7049,13.7049,13.0405,13.2683,177893.53283163,0
+KRO.US,D,20210316,000000,13.2779,13.3783,13.0586,13.2874,178580.87653067,0
+KRO.US,D,20210317,000000,13.2147,13.9327,13.2147,13.6962,245401.54786857,0
+KRO.US,D,20210318,000000,13.7144,14.3423,13.6234,14.0428,267566.81526976,0
+KRO.US,D,20210319,000000,14.2332,14.3798,13.7776,14.1327,376036.54530753,0
+KRO.US,D,20210322,000000,14.1327,14.1873,13.6053,13.9518,138665.84600771,0
+KRO.US,D,20210323,000000,13.8886,13.9059,13.1955,13.2588,185548.32709695,0
+KRO.US,D,20210324,000000,13.3783,13.6187,13.1324,13.1601,275070.14321842,0
+KRO.US,D,20210325,000000,13.0405,13.6502,13.0147,13.5508,139204.85717596,0
+KRO.US,D,20210326,000000,13.7049,14.1069,13.6407,14.0973,256124.31849269,0
+KRO.US,D,20210329,000000,14.0514,14.3242,13.9136,13.9136,160349.55498145,0
+KRO.US,D,20210330,000000,13.9518,14.059,13.7421,13.9059,224090.7594124,0
+KRO.US,D,20210331,000000,13.9231,14.0293,13.633,13.9231,269437.68542931,0
+KRO.US,D,20210401,000000,13.97,14.0878,13.8149,14.0514,127337.21011696,0
+KRO.US,D,20210405,000000,14.2783,14.5157,14.1241,14.4152,150155.3495727,0
+KRO.US,D,20210406,000000,14.4056,14.6162,14.3423,14.4784,244402.91477392,0
+KRO.US,D,20210407,000000,14.5157,14.6162,14.2974,14.3328,115101.86551683,0
+KRO.US,D,20210408,000000,14.397,14.4382,14.2515,14.3798,448540.85960364,0
+KRO.US,D,20210409,000000,14.4238,14.5157,14.1969,14.3242,154986.60277647,0
+KRO.US,D,20210412,000000,14.3423,14.711,14.2428,14.642,237851.21313199,0
+KRO.US,D,20210413,000000,14.6602,14.6602,14.4429,14.5157,117711.26454451,0
+KRO.US,D,20210414,000000,14.5339,14.8345,14.4784,14.7617,165878.59783713,0
+KRO.US,D,20210415,000000,14.8345,15.0058,14.7799,14.9886,190056.80035693,0
+KRO.US,D,20210416,000000,15.1264,15.4528,15.0604,15.3074,164483.01853329,0
+KRO.US,D,20210419,000000,15.5983,15.743,15.5257,15.6702,185651.74203039,0
+KRO.US,D,20210420,000000,15.7803,15.8798,15.1513,15.3524,137715.26429627,0
+KRO.US,D,20210421,000000,15.407,15.8349,15.2892,15.7075,113225.77238085,0
+KRO.US,D,20210422,000000,15.7257,15.7257,15.316,15.3341,89449.739046648,0
+KRO.US,D,20210423,000000,15.4433,15.7257,15.2978,15.6615,129942.43076348,0
+KRO.US,D,20210426,000000,15.7525,16.0627,15.7525,15.8531,126086.82955806,0
+KRO.US,D,20210427,000000,16.0253,16.0253,15.743,15.9353,129362.68037903,0
+KRO.US,D,20210428,000000,15.944,16.0167,15.8071,15.8895,86910.327903226,0
+KRO.US,D,20210429,000000,16.054,16.054,15.7344,15.898,117567.11039486,0
+KRO.US,D,20210430,000000,15.8349,16.0167,15.4165,15.4711,141216.74769929,0
+KRO.US,D,20210503,000000,15.6261,15.9621,15.5343,15.8798,142657.24460048,0
+KRO.US,D,20210504,000000,15.8349,16.0444,15.7344,15.9804,153823.9682217,0
+KRO.US,D,20210505,000000,16.1526,16.6447,16.1526,16.6265,153883.51015307,0
+KRO.US,D,20210506,000000,16.3814,16.7538,15.5534,15.9621,312479.18964716,0
+KRO.US,D,20210507,000000,15.8349,16.0072,15.6702,15.9717,157308.73810012,0
+KRO.US,D,20210510,000000,16.0981,16.1623,15.6702,15.7344,348911.53948226,0
+KRO.US,D,20210511,000000,15.5343,15.8349,15.4347,15.7717,119200.8574242,0
+KRO.US,D,20210512,000000,15.7075,15.8071,15.0613,15.0977,140356.00118256,0
+KRO.US,D,20210513,000000,15.1705,15.6434,15.1264,15.5706,105238.79681416,0
+KRO.US,D,20210514,000000,15.7525,15.7525,15.4625,15.6615,95008.030570363,0
+KRO.US,D,20210517,000000,15.653,15.8531,15.4165,15.7899,125409.93181189,0
+KRO.US,D,20210518,000000,15.7803,15.8156,15.4528,15.4625,120874.29907444,0
+KRO.US,D,20210519,000000,15.1983,15.2796,14.9618,15.1609,81003.141553554,0
+KRO.US,D,20210520,000000,15.2241,15.5123,14.9378,15.07,125941.63081313,0
+KRO.US,D,20210521,000000,15.2164,15.3974,15.0536,15.2978,224398.91502215,0
+KRO.US,D,20210524,000000,15.3341,15.5438,15.2211,15.4625,230070.0228369,0
+KRO.US,D,20210525,000000,15.4892,15.5524,14.7876,14.7876,180872.718591,0
+KRO.US,D,20210526,000000,14.7522,14.889,14.4965,14.8431,180694.09279688,0
+KRO.US,D,20210527,000000,15.0058,15.1121,14.8067,14.8603,94680.027650152,0
+KRO.US,D,20210528,000000,14.9244,14.9244,14.6248,14.7799,195546.14859168,0
+KRO.US,D,20210601,000000,14.9972,15.2709,14.7876,15.2528,201658.07561767,0
+KRO.US,D,20210602,000000,15.2892,15.2892,14.8976,14.9618,199857.19334236,0
+KRO.US,D,20210603,000000,14.8526,15.0977,14.6975,15.0154,230525.46638216,0
+KRO.US,D,20210604,000000,14.9148,15.1351,14.777,15.0154,177041.14307719,0
+KRO.US,D,20210607,000000,14.9886,15.0536,14.4362,14.4458,202574.18568463,0
+KRO.US,D,20210608,000000,14.3262,14.5186,14.1232,14.3624,167892.57755103,0
+KRO.US,D,20210609,000000,14.3816,14.4085,14.1701,14.2888,161884.06545849,0
+KRO.US,D,20210610,000000,14.3999,14.5186,14.0964,14.1136,110039.75675459,0
+KRO.US,D,20210611,000000,14.1605,14.3262,14.0772,14.2246,83197.836252168,0
+KRO.US,D,20210614,000000,14.2151,14.2275,13.8657,13.949,78291.372187727,0
+KRO.US,D,20210615,000000,13.949,14.1319,13.8206,13.949,194393.95998979,0
+KRO.US,D,20210616,000000,13.9202,14.464,13.8465,14.2151,283916.82070656,0
+KRO.US,D,20210617,000000,14.1969,14.1969,13.1937,13.4425,212578.27475108,0
+KRO.US,D,20210618,000000,13.3411,13.4608,13.1937,13.2865,268613.49974763,0
+KRO.US,D,20210621,000000,13.3602,13.747,13.3602,13.5525,145802.52101053,0
+KRO.US,D,20210622,000000,13.5621,13.5996,13.3506,13.4885,110813.80186247,0
+KRO.US,D,20210623,000000,13.5525,13.5621,13.3602,13.3783,166650.55375443,0
+KRO.US,D,20210624,000000,13.4703,13.498,13.296,13.4608,123417.88859902,0
+KRO.US,D,20210625,000000,13.4608,13.7555,13.4425,13.4425,444294.57976076,0
+KRO.US,D,20210628,000000,13.4522,13.4522,13.1295,13.1755,182447.96828425,0
+KRO.US,D,20210629,000000,13.1755,13.2769,13.028,13.0462,133940.09692798,0
+KRO.US,D,20210630,000000,13.0204,13.2128,13.0204,13.1755,161790.05188263,0
+KRO.US,D,20210701,000000,13.3134,13.3411,13.1017,13.1295,143140.8922185,0
+KRO.US,D,20210702,000000,13.1486,13.2491,12.9084,13.0366,114302.75012206,0
+KRO.US,D,20210706,000000,13.0846,13.0941,12.6048,12.7255,156212.95764375,0
+KRO.US,D,20210707,000000,12.7523,13.0558,12.6231,12.8538,161763.93700045,0
+KRO.US,D,20210708,000000,12.6326,12.7428,12.467,12.5312,166799.93088052,0
+KRO.US,D,20210709,000000,12.7705,13.028,12.7476,12.9725,169875.21940633,0
+KRO.US,D,20210712,000000,12.9725,13.2578,12.7341,13.1391,162205.80080699,0
+KRO.US,D,20210713,000000,13.1841,13.2033,12.9371,13.028,135061.99226654,0
+KRO.US,D,20210714,000000,13.0654,13.2224,12.8901,12.9179,65306.008171321,0
+KRO.US,D,20210715,000000,12.8633,13.1343,12.8633,13.0558,124759.14894791,0
+KRO.US,D,20210716,000000,13.1668,13.2578,12.7428,12.7801,153326.74086495,0
+KRO.US,D,20210719,000000,12.6048,12.6326,12.2276,12.3569,131925.07261877,0
+KRO.US,D,20210720,000000,12.2842,12.6326,12.2842,12.4479,111002.87360948,0
+KRO.US,D,20210721,000000,12.6144,12.8078,12.5637,12.6048,96334.666585232,0
+KRO.US,D,20210722,000000,12.5685,12.7159,12.4947,12.6231,109705.48626265,0
+KRO.US,D,20210723,000000,12.7428,12.7609,12.4766,12.6048,118645.13273135,0
+KRO.US,D,20210726,000000,12.6519,12.8251,12.6519,12.8078,65574.469160156,0
+KRO.US,D,20210727,000000,12.7801,12.9725,12.6144,12.8346,139913.09278074,0
+KRO.US,D,20210728,000000,12.8729,13.0558,12.6968,12.982,71750.116498665,0
+KRO.US,D,20210729,000000,13.075,13.2224,12.8165,12.8633,199692.14728697,0
+KRO.US,D,20210730,000000,12.8442,13.0462,12.7064,12.7992,107076.23992452,0
+KRO.US,D,20210802,000000,12.9275,13.1582,12.6231,12.6786,142658.28919577,0
+KRO.US,D,20210803,000000,12.7159,12.7341,12.3483,12.6786,151424.53284678,0
+KRO.US,D,20210804,000000,12.5407,12.5953,12.1578,12.1818,90623.864149571,0
+KRO.US,D,20210805,000000,12.1464,12.31,11.7404,11.8773,204597.56675612,0
+KRO.US,D,20210806,000000,11.9606,12.1176,11.9156,12.0439,113237.262929,0
+KRO.US,D,20210809,000000,12.0439,12.063,11.8046,12.0076,161893.46681607,0
+KRO.US,D,20210810,000000,12.0534,12.2276,11.8916,12.063,94370.827445111,0
+KRO.US,D,20210811,000000,12.1176,12.1721,11.9606,12.0802,200647.95197485,0
+KRO.US,D,20210812,000000,12.063,12.0802,11.7873,11.8688,137019.56383493,0
+KRO.US,D,20210813,000000,11.951,12.0727,11.8524,12.0534,119502.74546223,0
+KRO.US,D,20210816,000000,11.8323,11.951,11.5835,11.6113,165729.22071104,0
+KRO.US,D,20210817,000000,11.5193,11.7136,11.3451,11.6849,156786.44045647,0
+KRO.US,D,20210818,000000,11.6849,11.9032,11.5882,11.6026,142482.7971875,0
+KRO.US,D,20210819,000000,11.5002,11.6113,11.3451,11.5097,137605.5817911,0
+KRO.US,D,20210820,000000,11.4925,11.7491,11.4925,11.6667,105436.22532346,0
+KRO.US,D,20210823,000000,11.7949,11.9893,11.7308,11.9347,174716.91856295,0
+KRO.US,D,20210824,000000,11.9347,12.1176,11.8773,12.0343,113828.50386162,0
+KRO.US,D,20210825,000000,12.0888,12.3387,11.9807,12.2842,145544.50597457,0
+KRO.US,D,20210826,000000,12.2651,12.3387,12.0727,12.1273,105765.27283896,0
+KRO.US,D,20210827,000000,12.1273,12.5139,12.1273,12.4766,135978.10233349,0
+KRO.US,D,20210830,000000,12.5503,12.5503,12.3014,12.3752,139405.41947112,0
+KRO.US,D,20210831,000000,12.3752,12.4029,11.8227,12.1818,317718.87960825,0
+KRO.US,D,20210901,000000,12.1263,12.1913,11.8323,12.0324,130098.07546129,0
+KRO.US,D,20210902,000000,12.0324,12.154,11.8926,12.0516,151775.51686331,0
+KRO.US,D,20210903,000000,12.0802,12.1119,11.8562,11.996,92132.259744431,0
+KRO.US,D,20210907,000000,11.9482,12.0802,11.9118,12.0056,90516.27083498,0
+KRO.US,D,20210908,000000,11.9213,11.9396,11.7117,11.7241,383078.16213921,0
+KRO.US,D,20210909,000000,11.6782,11.8639,11.6591,11.7528,96162.308362828,0
+KRO.US,D,20210910,000000,11.7625,11.8276,11.6323,11.6495,111118.82368637,0
+KRO.US,D,20210913,000000,11.7433,12.331,11.7241,12.0976,377655.66800285,0
+KRO.US,D,20210914,000000,12.3503,12.3503,11.8639,11.9213,176556.45086388,0
+KRO.US,D,20210915,000000,11.8926,12.4804,11.8926,12.4249,309044.56034251,0
+KRO.US,D,20210916,000000,12.4153,12.4153,12.0133,12.042,142876.60961081,0
+KRO.US,D,20210917,000000,12.0133,12.0133,11.6591,11.9865,956896.28995325,0
+KRO.US,D,20210920,000000,11.7165,11.7528,11.2492,11.4446,273441.61916552,0
+KRO.US,D,20210921,000000,11.548,11.6131,11.2589,11.3699,128088.27412853,0
+KRO.US,D,20210922,000000,11.548,11.6782,11.4446,11.4446,93067.172526562,0
+KRO.US,D,20210923,000000,11.594,11.8276,11.548,11.7069,177395.26087959,0
+KRO.US,D,20210924,000000,11.6495,11.7721,11.5575,11.594,139577.77769352,0
+KRO.US,D,20210927,000000,11.5844,12.1253,11.5844,11.9674,200775.3925999,0
+KRO.US,D,20210928,000000,12.0056,12.0707,11.9022,11.9482,122917.5274564,0
+KRO.US,D,20210929,000000,11.8926,11.8926,11.7528,11.8084,75861.643549471,0
+KRO.US,D,20210930,000000,11.8735,11.9578,11.5671,11.5749,77337.656690424,0
+KRO.US,D,20211001,000000,11.6782,11.9118,11.6418,11.8562,84859.78735426,0
+KRO.US,D,20211004,000000,11.8926,12.0056,11.8276,11.9118,95112.490099093,0
+KRO.US,D,20211005,000000,11.9674,11.9807,11.8467,11.9387,74641.556253906,0
+KRO.US,D,20211006,000000,11.8467,11.9482,11.5288,11.8276,126031.46600783,0
+KRO.US,D,20211007,000000,11.9309,12.1072,11.9213,11.9865,101623.45252482,0
+KRO.US,D,20211008,000000,11.996,12.0229,11.8735,11.9674,100969.53587498,0
+KRO.US,D,20211011,000000,12.0976,12.3024,12.0879,12.1263,80070.317961996,0
+KRO.US,D,20211012,000000,12.1072,12.1626,12.0056,12.0516,44884.170304637,0
+KRO.US,D,20211013,000000,12.0707,12.1913,11.9309,12.0611,70232.31954622,0
+KRO.US,D,20211014,000000,12.2105,12.4804,12.1454,12.4708,102054.87037848,0
+KRO.US,D,20211015,000000,12.5925,12.5925,12.3024,12.331,157088.3284945,0
+KRO.US,D,20211018,000000,12.2661,12.2948,12.042,12.22,182306.94792046,0
+KRO.US,D,20211019,000000,12.2948,12.3598,12.1263,12.1626,51901.761444708,0
+KRO.US,D,20211020,000000,12.1818,12.3024,12.042,12.2948,52278.860343423,0
+KRO.US,D,20211021,000000,12.2756,12.2852,12.0707,12.2661,79446.694575479,0
+KRO.US,D,20211022,000000,12.3119,12.377,12.2286,12.2852,58515.094208594,0
+KRO.US,D,20211025,000000,12.3407,12.5312,12.2565,12.5092,80315.797854512,0
+KRO.US,D,20211026,000000,12.4804,12.6106,12.4057,12.4804,78690.407587475,0
+KRO.US,D,20211027,000000,12.3866,12.3961,12.042,12.0707,84149.462558897,0
+KRO.US,D,20211028,000000,12.1072,12.4346,12.1072,12.2565,60465.35360998,0
+KRO.US,D,20211029,000000,12.2756,12.3866,12.0831,12.154,69926.253127041,0
+KRO.US,D,20211101,000000,12.22,12.5359,12.22,12.4153,66845.741624798,0
+KRO.US,D,20211102,000000,12.3866,12.5455,12.3359,12.4613,68773.019929864,0
+KRO.US,D,20211103,000000,12.3598,12.9141,12.3598,12.8729,134674.44741494,0
+KRO.US,D,20211104,000000,13.0031,13.0491,12.6298,12.9285,129130.78022526,0
+KRO.US,D,20211105,000000,13.0586,13.5525,13.0586,13.4321,141512.36816561,0
+KRO.US,D,20211108,000000,13.6005,13.6416,13.0778,13.162,92403.854519128,0
+KRO.US,D,20211109,000000,13.0873,13.2732,13.0003,13.2271,118907.32614846,0
+KRO.US,D,20211110,000000,13.1984,13.322,13.1525,13.2271,66579.369826538,0
+KRO.US,D,20211111,000000,13.2636,13.5813,13.2636,13.5621,61065.995900177,0
+KRO.US,D,20211112,000000,13.6273,13.8895,13.4321,13.7958,167043.32158246,0
+KRO.US,D,20211115,000000,13.8053,13.8053,13.5525,13.6656,106598.85987823,0
+KRO.US,D,20211116,000000,13.6923,13.6923,13.1334,13.32,103575.80111679,0
+KRO.US,D,20211117,000000,13.1984,13.2732,13.0031,13.1706,90802.4899437,0
+KRO.US,D,20211118,000000,13.1142,13.1706,12.9744,13.0873,87219.528108267,0
+KRO.US,D,20211119,000000,12.9936,13.096,12.9188,12.984,66843.652434224,0
+KRO.US,D,20211122,000000,13.2827,13.9164,13.1334,13.7766,262993.57710196,0
+KRO.US,D,20211123,000000,13.8704,13.9958,13.8053,13.9164,138612.57164806,0
+KRO.US,D,20211124,000000,13.9164,14.2055,13.7585,13.8982,138740.01227311,0
+KRO.US,D,20211126,000000,13.5344,13.7115,13.1334,13.4779,109101.7101866,0
+KRO.US,D,20211129,000000,13.7958,13.7958,13.208,13.5067,155564.26397034,0
+KRO.US,D,20211130,000000,13.3018,13.542,12.9744,13.0586,185747.84479683,0
+KRO.US,D,20211201,000000,13.3708,13.5028,13.1343,13.1439,161127.77847049,0
+KRO.US,D,20211202,000000,13.2759,13.588,13.163,13.4559,144685.84864841,0
+KRO.US,D,20211203,000000,13.522,13.6072,13.3142,13.4559,158054.57913526,0
+KRO.US,D,20211206,000000,13.5123,14.06,13.5123,13.635,167011.98372384,0
+KRO.US,D,20211207,000000,13.7297,13.7958,13.6072,13.6914,155240.43943128,0
+KRO.US,D,20211208,000000,13.6732,13.9087,13.6158,13.8246,125630.34141751,0
+KRO.US,D,20211209,000000,13.7766,13.9279,13.6637,13.7766,139737.60077248,0
+KRO.US,D,20211210,000000,13.8809,13.9758,13.7488,13.7671,110552.65304065,0
+KRO.US,D,20211213,000000,13.7009,13.8149,13.4741,13.5498,195881.4636789,0
+KRO.US,D,20211214,000000,13.5498,13.7862,13.4836,13.5976,375948.7993034,0
+KRO.US,D,20211215,000000,13.5594,13.9939,13.5123,13.9001,286568.00354572,0
+KRO.US,D,20211216,000000,13.9939,14.2113,13.8809,14.0227,175558.86236452,0
+KRO.US,D,20211217,000000,13.947,14.1452,13.8618,13.9374,227692.523963,0
+KRO.US,D,20211220,000000,13.7106,13.7958,13.3468,13.5689,183439.28921189,0
+KRO.US,D,20211221,000000,13.6541,13.8427,13.635,13.7106,112352.49072066,0
+KRO.US,D,20211222,000000,13.6541,13.7958,13.6158,13.7201,108922.03979717,0
+KRO.US,D,20211223,000000,13.7766,13.9844,13.7766,13.8714,86168.665249244,0
+KRO.US,D,20211227,000000,13.9661,14.1356,13.8714,14.0791,144922.97177863,0
+KRO.US,D,20211228,000000,14.1078,14.2496,14.0514,14.0695,116360.60283803,0
+KRO.US,D,20211229,000000,14.1175,14.216,14.0227,14.1834,284599.98602445,0
+KRO.US,D,20211230,000000,14.1738,14.372,13.9661,13.9939,158172.61840272,0
+KRO.US,D,20211231,000000,14.0227,14.2496,13.9374,14.1834,142633.21890888,0
+KRO.US,D,20220103,000000,14.3624,14.5425,14.1834,14.2304,199888.53120099,0
+KRO.US,D,20220104,000000,14.3529,14.7263,14.3529,14.6459,238087.29166691,0
+KRO.US,D,20220105,000000,14.6937,14.8727,14.5042,14.5329,212309.81376225,0
+KRO.US,D,20220106,000000,14.5042,14.6124,14.2773,14.3443,156353.97800754,0
+KRO.US,D,20220107,000000,14.3624,14.4947,14.2209,14.4764,223236.28046739,0
+KRO.US,D,20220110,000000,14.5233,14.5981,14.0418,14.127,192582.63176161,0
+KRO.US,D,20220111,000000,14.2304,14.2304,13.9661,14.1738,158089.05077973,0
+KRO.US,D,20220112,000000,14.2304,14.372,14.1452,14.2964,150420.67677568,0
+KRO.US,D,20220113,000000,14.2496,14.5138,14.1738,14.4286,195118.90911918,0
+KRO.US,D,20220114,000000,14.2964,14.7789,14.2591,14.6937,152738.6337182,0
+KRO.US,D,20220118,000000,14.7598,14.7598,14.5042,14.5702,235055.87614317,0
+KRO.US,D,20220119,000000,14.6277,14.6277,14.4007,14.4947,140783.24065506,0
+KRO.US,D,20220120,000000,14.486,14.4917,14.0132,14.0791,201061.61170862,0
+KRO.US,D,20220121,000000,13.9844,14.2209,13.8149,13.8523,155814.96683929,0
+KRO.US,D,20220124,000000,13.635,13.9279,13.5028,13.8714,258955.17172127,0
+KRO.US,D,20220125,000000,13.6828,13.9087,13.408,13.7766,144738.07841278,0
+KRO.US,D,20220126,000000,13.9374,14.06,13.4559,13.635,268406.66988075,0
+KRO.US,D,20220127,000000,13.7585,14.0035,13.5689,13.6445,119715.84290083,0
+KRO.US,D,20220128,000000,13.5785,13.6828,13.163,13.408,172082.44924839,0
+KRO.US,D,20220131,000000,13.2855,13.5689,13.0491,13.5594,197343.89708112,0
+KRO.US,D,20220201,000000,13.5412,13.7585,13.5412,13.7297,124988.95991112,0
+KRO.US,D,20220202,000000,13.6828,13.8341,13.5976,13.7201,119239.50744983,0
+KRO.US,D,20220203,000000,13.6158,13.7585,13.3985,13.4272,160713.07414143,0
+KRO.US,D,20220204,000000,13.3142,13.4836,13.1907,13.3516,144261.74296177,0
+KRO.US,D,20220207,000000,13.295,13.4464,13.2051,13.3803,95992.039330998,0
+KRO.US,D,20220208,000000,13.3421,13.6637,13.3421,13.6541,128926.03954894,0
+KRO.US,D,20220209,000000,13.6914,13.8427,13.6445,13.6637,114286.03659746,0
+KRO.US,D,20220210,000000,13.522,13.7393,13.3516,13.4464,112456.95024939,0
+KRO.US,D,20220211,000000,13.3421,13.5028,13.0969,13.1726,143074.03812011,0
+KRO.US,D,20220214,000000,13.2291,13.4741,13.2099,13.4464,220689.55715696,0
+KRO.US,D,20220215,000000,13.4559,13.7585,13.4559,13.6072,126495.2663154,0
+KRO.US,D,20220216,000000,13.5976,13.8341,13.5508,13.7958,228372.55549504,0
+KRO.US,D,20220217,000000,13.6637,13.6828,13.3421,13.4177,133993.37128763,0
+KRO.US,D,20220218,000000,13.3985,13.5498,13.32,13.4932,110448.19351192,0
+KRO.US,D,20220222,000000,13.5412,13.6158,13.3142,13.4559,134803.97723057,0
+KRO.US,D,20220223,000000,13.5412,13.5976,13.2003,13.2482,175418.88659602,0
+KRO.US,D,20220224,000000,13.2003,13.522,13.1257,13.4836,274274.16160951,0
+KRO.US,D,20220225,000000,13.5412,13.9661,13.5412,13.9279,124917.92743158,0
+KRO.US,D,20220228,000000,13.8809,14.0887,13.7766,13.9183,251958.47248695,0
+KRO.US,D,20220301,000000,13.8905,13.9087,13.3325,13.5594,171445.24612313,0
+KRO.US,D,20220302,000000,13.6637,13.9279,13.6637,13.8341,118323.39738286,0
+KRO.US,D,20220303,000000,13.8905,14.2591,13.7958,14.2591,187773.31505889,0
+KRO.US,D,20220304,000000,14.0982,14.2581,13.7106,13.8714,150593.03499809,0
+KRO.US,D,20220307,000000,13.8331,13.8809,13.0864,13.0864,269022.98110026,0
+KRO.US,D,20220308,000000,13.0864,13.4311,12.9045,13.1343,180782.8833963,0
+KRO.US,D,20220309,000000,13.412,13.8236,13.4024,13.8044,154627.26199763,0
+KRO.US,D,20220310,000000,13.412,14.283,13.412,14.2639,176889.67676054,0
+KRO.US,D,20220311,000000,14.3021,14.5319,13.9671,13.9862,209282.57661966,0
+KRO.US,D,20220314,000000,14.0916,14.6085,14.0916,14.599,251465.42351134,0
+KRO.US,D,20220315,000000,14.599,14.8287,14.1299,14.3021,152459.72677648,0
+KRO.US,D,20220316,000000,14.4266,14.5885,14.2734,14.5319,128642.95422608,0
+KRO.US,D,20220317,000000,14.5032,14.9053,14.4889,14.8957,124979.55855353,0
+KRO.US,D,20220318,000000,14.8957,15.4127,14.7042,15.3743,384531.19418385,0
+KRO.US,D,20220321,000000,15.4127,15.6137,15.0489,15.1446,140645.35407714,0
+KRO.US,D,20220322,000000,15.202,15.3552,15.0585,15.0776,121958.58898266,0
+KRO.US,D,20220323,000000,15.0107,15.1925,14.8861,15.1733,106518.42604111,0
+KRO.US,D,20220324,000000,15.5946,15.6615,15.3121,15.585,141466.40597296,0
+KRO.US,D,20220325,000000,15.5659,15.5946,15.1638,15.3743,96254.23274811,0
+KRO.US,D,20220328,000000,15.4605,15.4605,15.0441,15.1733,88591.081720489,0
+KRO.US,D,20220329,000000,15.2692,15.3361,15.0298,15.1925,129538.17238729,0
+KRO.US,D,20220330,000000,15.2595,15.2787,14.9436,15.0202,96604.172169355,0
+KRO.US,D,20220331,000000,15.0202,15.1351,14.8,14.8574,274646.03753178,0
+KRO.US,D,20220401,000000,15.068,15.1733,14.8861,15.0967,121813.39023773,0
+KRO.US,D,20220404,000000,15.068,15.1016,14.7042,15.0393,120320.66357218,0
+KRO.US,D,20220405,000000,15.0393,15.0824,14.7617,14.8095,172726.96454065,0
+KRO.US,D,20220406,000000,14.7809,14.8191,14.4458,14.7617,130192.08903715,0
+KRO.US,D,20220407,000000,14.8382,15.0011,14.6277,14.867,360958.85693067,0
+KRO.US,D,20220408,000000,14.9627,14.9914,14.6277,14.6564,145030.56509323,0
+KRO.US,D,20220411,000000,14.6373,14.9436,14.599,14.6756,88789.554825076,0
+KRO.US,D,20220412,000000,14.8191,15.0393,14.666,14.7904,114688.20578307,0
+KRO.US,D,20220413,000000,14.8766,15.2068,14.8095,15.1829,172808.44297306,0
+KRO.US,D,20220414,000000,15.2692,15.3839,15.1446,15.317,170822.6673319,0
+KRO.US,D,20220418,000000,15.3839,15.4414,15.1351,15.2307,123839.90509509,0
+KRO.US,D,20220419,000000,15.2787,15.8818,15.2211,15.7477,225464.4022152,0
+KRO.US,D,20220420,000000,15.8531,16.1256,15.8243,15.8339,104969.29123004,0
+KRO.US,D,20220421,000000,16.0349,16.1115,15.4892,15.652,134841.58266091,0
+KRO.US,D,20220422,000000,15.652,15.652,15.1829,15.2211,116359.55824275,0
+KRO.US,D,20220425,000000,15.0107,15.1638,14.5893,15.1446,144981.46911472,0
+KRO.US,D,20220426,000000,15.1925,15.2692,14.8,14.8574,111060.32635027,0
+KRO.US,D,20220427,000000,14.8957,15.0967,14.7522,14.7904,85781.120397657,0
+KRO.US,D,20220428,000000,14.867,14.867,14.4736,14.7522,85486.544526639,0
+KRO.US,D,20220429,000000,14.7713,14.9627,14.4937,14.5702,94646.600600958,0
+KRO.US,D,20220502,000000,14.5606,14.8095,14.3692,14.6564,143441.73566124,0
+KRO.US,D,20220503,000000,14.8382,15.068,14.6277,14.9532,109850.68500758,0
+KRO.US,D,20220504,000000,15.0298,15.4031,14.8766,15.3457,127180.52082386,0
+KRO.US,D,20220505,000000,15.4988,15.4988,14.6564,15.1254,163767.4707615,0
+KRO.US,D,20220506,000000,14.9244,15.1254,14.4553,14.6181,159088.72846969,0
+KRO.US,D,20220509,000000,14.4937,15.0011,14.4937,14.8287,211001.98046255,0
+KRO.US,D,20220510,000000,15.0776,15.0776,14.4075,14.6181,131583.48995982,0
+KRO.US,D,20220511,000000,14.6181,15.0872,14.6181,14.6851,139275.88965549,0
+KRO.US,D,20220512,000000,14.5606,14.8382,14.4937,14.8191,123252.84254363,0
+KRO.US,D,20220513,000000,14.9819,15.1446,14.8287,14.9053,160787.24040683,0
+KRO.US,D,20220516,000000,14.8861,15.3605,14.7904,15.2307,116622.79625515,0
+KRO.US,D,20220517,000000,15.4892,15.9296,15.4414,15.7286,165008.4499628,0
+KRO.US,D,20220518,000000,15.652,15.9105,15.5713,15.7764,160529.22537087,0
+KRO.US,D,20220519,000000,15.9296,17.5283,15.9009,17.2507,435328.81840988,0
+KRO.US,D,20220520,000000,17.3847,17.6911,16.4274,16.7529,243034.49494756,0
+KRO.US,D,20220523,000000,16.9826,17.3417,16.8295,17.0976,426388.12734589,0
+KRO.US,D,20220524,000000,17.2029,17.6718,16.9922,17.6431,257702.7019718,0
+KRO.US,D,20220525,000000,17.6527,17.8482,17.3064,17.6431,258602.09851416,0
+KRO.US,D,20220526,000000,17.8538,18.1506,17.8155,18.007,146496.1322813,0
+KRO.US,D,20220527,000000,18.1601,18.1888,17.49,17.8634,234382.11218287,0
+KRO.US,D,20220531,000000,17.8538,18.4473,17.7198,18.2367,428119.02173695,0
+KRO.US,D,20220601,000000,18.4091,18.8972,18.1506,18.7632,257523.03158238,0
+KRO.US,D,20220602,000000,18.926,18.9356,18.1697,18.7729,258414.07136245,0
+KRO.US,D,20220603,000000,18.7922,18.7922,18.0873,18.3668,194738.74728467,0
+KRO.US,D,20220606,000000,18.5504,18.8212,18.4055,18.7341,157160.43486939,0
+KRO.US,D,20220607,000000,18.6085,18.8115,18.2508,18.7729,224545.05449221,0
+KRO.US,D,20220608,000000,18.6858,19.116,18.5118,18.7245,193008.07182712,0
+KRO.US,D,20220609,000000,18.6278,18.7438,18.304,18.5118,165004.85327618,0
+KRO.US,D,20220610,000000,18.5118,18.5118,17.8787,18.1251,230582.24634531,0
+KRO.US,D,20220613,000000,17.6902,17.8932,17.0231,17.7675,726032.31984249,0
+KRO.US,D,20220614,000000,17.7385,18.1251,17.5065,18.0865,266909.87936538,0
+KRO.US,D,20220615,000000,18.1155,18.3281,17.9222,18.1735,284645.94076382,0
+KRO.US,D,20220616,000000,17.8932,17.8932,17.4098,17.5548,300795.11862857,0
+KRO.US,D,20220617,000000,17.7095,17.8738,17.2165,17.3518,382562.03405906,0
+KRO.US,D,20220621,000000,17.3711,17.9656,17.2648,17.9222,356518.10977984,0
+KRO.US,D,20220622,000000,17.5355,17.8642,17.3228,17.7771,215155.13152262,0
+KRO.US,D,20220623,000000,17.8351,17.8351,16.9748,17.0908,444601.52511695,0
+KRO.US,D,20220624,000000,17.2261,18.2798,17.1295,18.2315,1180220.3180408,0
+KRO.US,D,20220627,000000,18.2702,18.2702,17.8254,17.9994,308900.22455198,0
+KRO.US,D,20220628,000000,18.0768,18.5504,18.0768,18.5311,435708.14979806,0
+KRO.US,D,20220629,000000,18.5601,18.8115,17.3808,17.8545,431342.66836898,0
+KRO.US,D,20220630,000000,17.6224,18.0091,17.3325,17.7868,270480.88455333,0
+KRO.US,D,20220701,000000,17.6031,17.8254,17.231,17.6128,175710.62752013,0
+KRO.US,D,20220705,000000,17.4678,17.4678,16.4818,16.7912,725912.3208269,0
+KRO.US,D,20220706,000000,16.7234,16.7332,16.0082,16.4528,604829.17620369,0
+KRO.US,D,20220707,000000,16.6655,17.0183,16.5688,16.7718,420776.5481518,0
+KRO.US,D,20220708,000000,16.8491,16.8491,16.4045,16.5011,268732.62303316,0
+KRO.US,D,20220711,000000,16.4238,16.6365,16.3658,16.4045,274523.61000945,0
+KRO.US,D,20220712,000000,16.3464,16.6751,16.2595,16.3948,319451.86212935,0
+KRO.US,D,20220713,000000,16.2401,16.4045,16.0468,16.2981,311477.09996426,0
+KRO.US,D,20220714,000000,16.0082,16.1048,15.4958,15.7664,298562.72314897,0
+KRO.US,D,20220715,000000,16.0082,16.0082,15.6698,15.8148,211701.02192744,0
+KRO.US,D,20220718,000000,16.0275,16.5301,15.9587,16.1434,288744.52783064,0
+KRO.US,D,20220719,000000,16.2498,16.9555,16.2498,16.8491,228091.23229763,0
+KRO.US,D,20220720,000000,16.8588,16.9652,16.6944,16.8684,147269.82635201,0
+KRO.US,D,20220721,000000,16.7234,16.8588,16.4914,16.8491,188887.76080058,0
+KRO.US,D,20220722,000000,16.9748,16.9748,16.4944,16.6075,248642.09819098,0
+KRO.US,D,20220725,000000,16.6171,16.9169,16.6171,16.8974,226756.76048637,0
+KRO.US,D,20220726,000000,16.9071,16.9071,16.5495,16.7041,223146.44527607,0
+KRO.US,D,20220727,000000,16.6461,16.8781,16.5301,16.7332,250976.90662354,0
+KRO.US,D,20220728,000000,16.7332,16.8673,16.3948,16.7428,253105.85467592,0
+KRO.US,D,20220729,000000,16.9748,17.2116,16.7815,16.9845,252681.72022428,0
+KRO.US,D,20220801,000000,17.1392,17.1971,16.7622,17.1488,222282.65925871,0
+KRO.US,D,20220802,000000,17.2068,17.2068,16.8094,17.0038,197454.24224943,0
+KRO.US,D,20220803,000000,17.0038,17.1488,16.7428,16.9652,223899.5425463,0
+KRO.US,D,20220804,000000,16.2498,16.3852,15.0802,15.9501,500190.03461282,0
+KRO.US,D,20220805,000000,15.8052,16.0468,15.6215,15.7568,297239.6305547,0
+KRO.US,D,20220808,000000,15.7181,15.7181,14.8288,14.9448,561768.15014527,0
+KRO.US,D,20220809,000000,15.0028,15.0619,14.5147,14.7225,241650.08658456,0
+KRO.US,D,20220810,000000,14.9931,15.1188,14.6161,14.6258,249500.71183698,0
+KRO.US,D,20220811,000000,14.7515,15.1478,14.6934,14.9158,287916.94841281,0
+KRO.US,D,20220812,000000,14.9834,15.1575,14.7805,15.1381,200331.11520068,0
+KRO.US,D,20220815,000000,14.9062,15.1768,14.8288,15.1478,158042.84142366,0
+KRO.US,D,20220816,000000,15.0705,15.1864,14.9641,15.0124,285301.79745246,0
+KRO.US,D,20220817,000000,14.7998,14.934,14.4083,14.6354,488515.99245001,0
+KRO.US,D,20220818,000000,14.7611,14.8191,14.6354,14.7515,267773.66538274,0
+KRO.US,D,20220819,000000,14.7225,14.7225,14.4228,14.4518,327748.34579313,0
+KRO.US,D,20220822,000000,14.2681,14.4131,13.9588,14.1715,607338.81078827,0
+KRO.US,D,20220823,000000,14.2295,14.4421,14.1086,14.1327,213147.2169601,0
+KRO.US,D,20220824,000000,14.0844,14.1715,13.8814,13.9104,174240.6395792,0
+KRO.US,D,20220825,000000,13.9104,14.1134,13.8814,14.0651,226380.21185126,0
+KRO.US,D,20220826,000000,14.1231,14.1235,13.6012,13.6205,285806.62089733,0
+KRO.US,D,20220829,000000,13.4851,13.6881,13.3111,13.5624,263309.9088978,0
+KRO.US,D,20220830,000000,13.5334,13.7461,13.2338,13.2628,306078.17873717,0
+KRO.US,D,20220831,000000,13.2726,13.2726,12.5864,12.6256,476067.5822059,0
+KRO.US,D,20220901,000000,12.5864,12.9393,12.4786,12.7727,311595.16650392,0
+KRO.US,D,20220902,000000,12.7923,12.9295,12.4002,12.5178,229401.80488835,0
+KRO.US,D,20220906,000000,12.5472,12.606,12.3413,12.4002,253543.61825105,0
+KRO.US,D,20220907,000000,12.3511,12.5864,12.2139,12.5864,215600.21634054,0
+KRO.US,D,20220908,000000,12.4688,12.4688,12.1943,12.3217,249961.87699956,0
+KRO.US,D,20220909,000000,12.4884,12.606,12.4296,12.508,172113.32768535,0
+KRO.US,D,20220912,000000,12.5668,12.7882,12.508,12.655,306029.23649306,0
+KRO.US,D,20220913,000000,12.4492,12.4786,12.0277,12.1453,378236.3648102,0
+KRO.US,D,20220914,000000,12.1649,12.2139,11.4101,11.5179,445829.3616319,0
+KRO.US,D,20220915,000000,11.5081,11.7171,11.4219,11.5669,429192.78050708,0
+KRO.US,D,20220916,000000,11.4591,11.7336,11.2533,11.5767,848486.04033503,0
+KRO.US,D,20220919,000000,11.3415,11.6846,11.3121,11.6552,337120.30118163,0
+KRO.US,D,20220920,000000,11.5375,11.5473,11.1846,11.3121,303925.6903636,0
+KRO.US,D,20220921,000000,11.3905,11.5964,11.0768,11.0866,412353.18983824,0
+KRO.US,D,20220922,000000,11.116,11.3513,11.0866,11.0964,297672.18028908,0
+KRO.US,D,20220923,000000,10.92,10.969,10.6749,10.7729,284391.88760556,0
+KRO.US,D,20220926,000000,10.6651,10.7729,10.4593,10.4691,282977.96183667,0
+KRO.US,D,20220927,000000,10.1456,10.2926,9.08691,9.17514,735222.01700014,0
+KRO.US,D,20220928,000000,9.22415,9.29277,8.87126,9.18494,474469.00956532,0
+KRO.US,D,20220929,000000,9.0379,9.0379,8.53797,8.88106,440553.15378436,0
+KRO.US,D,20220930,000000,8.93988,9.30257,8.93007,9.15553,488174.70415766,0
+KRO.US,D,20221003,000000,9.21435,9.61135,9.00359,9.49862,523891.12197475,0
+KRO.US,D,20221004,000000,9.66526,9.8319,9.60644,9.64565,558868.95230505,0
+KRO.US,D,20221005,000000,9.47901,9.48881,9.14573,9.25356,330270.00425661,0
+KRO.US,D,20221006,000000,9.11632,9.15553,8.31252,8.45955,531436.14000266,0
+KRO.US,D,20221007,000000,8.46936,8.57718,8.32722,8.45955,423426.90139759,0
+KRO.US,D,20221010,000000,8.51837,8.85165,8.49386,8.67521,404703.0965187,0
+KRO.US,D,20221011,000000,8.61639,8.85165,8.61639,8.72422,290515.83882535,0
+KRO.US,D,20221012,000000,8.79284,8.79284,8.49876,8.69481,227174.82079493,0
+KRO.US,D,20221013,000000,8.43995,8.81244,8.35369,8.81244,338083.32133013,0
+KRO.US,D,20221014,000000,8.93988,8.95948,8.59679,8.67521,233492.60022257,0
+KRO.US,D,20221017,000000,8.81244,9.15553,8.80264,8.88106,614188.54297562,0
+KRO.US,D,20221018,000000,8.91047,9.15553,8.89086,9.08691,325164.1612023,0
+KRO.US,D,20221019,000000,8.98889,9.0232,8.88106,8.93988,361420.237556,0
+KRO.US,D,20221020,000000,8.98889,9.15553,8.82225,8.86146,184744.80594679,0
+KRO.US,D,20221021,000000,8.97909,9.15553,8.82225,9.15553,219038.11665883,0
+KRO.US,D,20221024,000000,9.07711,9.21435,8.82225,9.11632,321184.56205048,0
+KRO.US,D,20221025,000000,9.20944,9.54273,9.09672,9.39079,194258.71050713,0
+KRO.US,D,20221026,000000,9.36138,9.53783,9.20454,9.30257,247990.9501702,0
+KRO.US,D,20221027,000000,9.4496,9.55743,9.22415,9.26336,304408.22058631,0
+KRO.US,D,20221028,000000,9.29277,9.38099,9.17514,9.32217,386905.58644367,0
+KRO.US,D,20221031,000000,9.32217,9.49862,9.31237,9.31237,302955.52917585,0
+KRO.US,D,20221101,000000,9.50842,9.59664,9.39079,9.4104,192297.9851624,0
+KRO.US,D,20221102,000000,9.47901,9.58684,9.12622,9.19474,304321.50796701,0
+KRO.US,D,20221103,000000,9.0183,9.22415,8.48896,8.66541,446887.25558741,0
+KRO.US,D,20221104,000000,9.0281,9.67496,8.82234,9.37119,480563.37647969,0
+KRO.US,D,20221107,000000,9.40059,9.57704,9.12612,9.36138,303401.33405392,0
+KRO.US,D,20221108,000000,9.35158,9.51822,9.21435,9.30257,311830.82079873,0
+KRO.US,D,20221109,000000,9.24375,9.33198,9.0183,9.08691,237948.60870634,0
+KRO.US,D,20221110,000000,9.40059,9.75348,9.18494,9.66526,282116.95653441,0
+KRO.US,D,20221111,000000,9.78289,10.1848,9.75348,10.0868,347708.42207288,0
+KRO.US,D,20221114,000000,10.0083,10.077,9.74858,9.77309,281706.85685252,0
+KRO.US,D,20221115,000000,9.94953,10.1358,9.88091,9.93973,234639.24709431,0
+KRO.US,D,20221116,000000,9.87111,9.92993,9.62605,9.63585,180635.64794024,0
+KRO.US,D,20221117,000000,9.45941,9.50842,9.18494,9.48881,438871.94911833,0
+KRO.US,D,20221118,000000,9.60644,9.64565,9.36138,9.49862,261782.33723339,0
+KRO.US,D,20221121,000000,9.40059,9.59135,9.31237,9.4496,228257.19831354,0
+KRO.US,D,20221122,000000,9.58684,9.76328,9.45941,9.72407,289512.01273835,0
+KRO.US,D,20221123,000000,9.72407,9.85063,9.52802,9.70447,243950.14211064,0
+KRO.US,D,20221125,000000,9.65546,9.79269,9.59664,9.69467,105405.81972902,0
+KRO.US,D,20221128,000000,9.60644,9.693,9.21435,9.23395,270670.89078628,0
+KRO.US,D,20221129,000000,9.26336,9.45941,9.26336,9.43,231994.00213131,0
+KRO.US,D,20221130,000000,9.45,9.46,8.92,9.21,415112,0
+KRO.US,D,20221201,000000,9.28,9.55,9.1,9.15,276463,0
+KRO.US,D,20221202,000000,9.1,9.45,9.04,9.28,308842,0
+KRO.US,D,20221205,000000,9.25,9.43,9.2,9.42,255425,0
+KRO.US,D,20221206,000000,9.47,9.74,9.42,9.57,430239,0
+KRO.US,D,20221207,000000,9.6,9.87,9.52,9.86,393093,0
+KRO.US,D,20221208,000000,9.96,10.3497,9.92,10.24,626268,0
+KRO.US,D,20221209,000000,10.17,10.37,10.17,10.3,360103,0
+KRO.US,D,20221212,000000,10.27,10.38,9.875,9.95,479889,0
+KRO.US,D,20221213,000000,10.08,10.39,9.65,9.72,747357,0
+KRO.US,D,20221214,000000,9.69,9.75,9.46,9.59,326477,0
+KRO.US,D,20221215,000000,9.5,9.5595,9.23,9.28,209546,0
+KRO.US,D,20221216,000000,9.22,9.75,9.2,9.37,593126,0
+KRO.US,D,20221219,000000,9.47,9.52,9.05,9.14,196584,0
+KRO.US,D,20221220,000000,9.07,9.22,9.07,9.09,184019,0
+KRO.US,D,20221221,000000,9.17,9.36,9.16,9.28,150503,0
+KRO.US,D,20221222,000000,9.22,9.3,8.97,9.22,595607,0
+KRO.US,D,20221223,000000,9.24,9.49,9.19,9.48,332086,0
+KRO.US,D,20221227,000000,9.5,9.63,9.455,9.55,269864,0
+KRO.US,D,20221228,000000,9.6,9.68,9.21,9.22,182940,0
+KRO.US,D,20221229,000000,9.26,9.53,9.25,9.45,180706,0
+KRO.US,D,20221230,000000,9.36,9.5018,9.32,9.4,169885,0
+KRO.US,D,20230103,000000,9.56,9.69,9.38,9.68,217624,0
+KRO.US,D,20230104,000000,9.84,10.23,9.8,10.14,235999,0
+KRO.US,D,20230105,000000,10.03,10.08,9.69,9.82,263183,0
+KRO.US,D,20230106,000000,9.92,10.46,9.92,10.41,241793,0
+KRO.US,D,20230109,000000,10.53,10.59,10.2,10.43,256805,0
+KRO.US,D,20230110,000000,10.53,10.71,10.46,10.54,227581,0
+KRO.US,D,20230111,000000,10.67,10.84,10.65,10.71,168284,0
+KRO.US,D,20230112,000000,10.76,10.89,10.72,10.83,141057,0
+KRO.US,D,20230113,000000,10.79,11,10.7596,11,193153,0
+KRO.US,D,20230117,000000,11.01,11.01,10.675,10.88,165806,0
+KRO.US,D,20230118,000000,11.03,11.365,11.02,11.1,350362,0
+KRO.US,D,20230119,000000,11.03,11.0438,10.675,10.86,160343,0
+KRO.US,D,20230120,000000,10.95,10.96,10.74,10.9,218968,0
+KRO.US,D,20230123,000000,10.93,11.04,10.845,10.9,152001,0
+KRO.US,D,20230124,000000,10.93,11.08,10.8,10.99,98995,0
+KRO.US,D,20230125,000000,10.91,11,10.78,11,146147,0
+KRO.US,D,20230126,000000,11,11.42,10.93,11.36,187172,0
+KRO.US,D,20230127,000000,11.35,11.48,11.11,11.31,179821,0
+KRO.US,D,20230130,000000,11.25,11.598,11.14,11.51,175647,0
+KRO.US,D,20230131,000000,11.51,11.67,11.42,11.65,221735,0
+KRO.US,D,20230201,000000,11.65,11.92,11.4419,11.8,183174,0
+KRO.US,D,20230202,000000,11.8,12.01,11.71,11.93,167904,0
+KRO.US,D,20230203,000000,11.75,11.85,11.64,11.75,149385,0
+KRO.US,D,20230206,000000,11.72,11.72,11.47,11.67,145032,0
+KRO.US,D,20230207,000000,11.65,11.74,11.51,11.68,108272,0
+KRO.US,D,20230208,000000,11.59,11.68,11.37,11.43,96007,0
+KRO.US,D,20230209,000000,11.5,11.65,10.98,11.08,153774,0
+KRO.US,D,20230210,000000,11.13,11.25,11.02,11.17,95819,0
+KRO.US,D,20230213,000000,11.2,11.32,11.12,11.29,91183,0
+KRO.US,D,20230214,000000,11.25,11.3449,11.14,11.27,116533,0
+KRO.US,D,20230215,000000,11.14,11.26,11.045,11.11,111894,0
+KRO.US,D,20230216,000000,10.96,11.03,10.6701,10.91,163899,0
+KRO.US,D,20230217,000000,10.93,11.21,10.86,11.13,114401,0
+KRO.US,D,20230221,000000,10.98,11.0234,10.74,10.86,141021,0
+KRO.US,D,20230222,000000,10.93,11.22,10.93,11.19,188263,0
+KRO.US,D,20230223,000000,11.34,11.88,11.2711,11.84,637488,0
+KRO.US,D,20230224,000000,11.67,11.89,11.2405,11.84,913461,0
+KRO.US,D,20230227,000000,11.9,11.99,11.73,11.91,793152,0
+KRO.US,D,20230228,000000,11.9,11.91,11.23,11.29,1042834,0
+KRO.US,D,20230301,000000,11.34,11.6,11.28,11.41,222386,0
+KRO.US,D,20230302,000000,11.32,11.545,11.25,11.5,163179,0
+KRO.US,D,20230303,000000,11.61,11.87,11.51,11.77,195127,0
+KRO.US,D,20230306,000000,11.5,11.55,11.01,11.02,330442,0
+KRO.US,D,20230307,000000,11,11.03,10.65,10.87,225699,0
+KRO.US,D,20230308,000000,10.87,10.91,10.7,10.91,270983,0
+KRO.US,D,20230309,000000,10.23,10.478,9,9.43,787821,0
+KRO.US,D,20230310,000000,9.37,9.44,9.01,9.16,579637,0
+KRO.US,D,20230313,000000,9.01,9.11,8.83,8.93,492958,0
+KRO.US,D,20230314,000000,9.13,9.13,8.405,8.55,545887,0
+KRO.US,D,20230315,000000,8.34,8.67,8.25,8.66,417595,0
+KRO.US,D,20230316,000000,8.52,8.8094,8.49,8.7,331461,0
+KRO.US,D,20230317,000000,8.58,8.67,8.44,8.56,391907,0
+KRO.US,D,20230320,000000,8.66,8.73,8.5,8.63,230071,0
+KRO.US,D,20230321,000000,8.84,9.09,8.765,8.86,386047,0
+KRO.US,D,20230322,000000,8.87,8.94,8.67,8.7,222408,0
+KRO.US,D,20230323,000000,8.72,8.9,8.53,8.6,234696,0
+KRO.US,D,20230324,000000,8.53,8.77,8.45,8.76,228498,0
+KRO.US,D,20230327,000000,8.91,8.945,8.805,8.84,224459,0
+KRO.US,D,20230328,000000,8.77,8.99,8.76,8.99,234783,0
+KRO.US,D,20230329,000000,9.11,9.2,9.025,9.18,252551,0
+KRO.US,D,20230330,000000,9.27,9.33,9.1,9.15,176677,0
+KRO.US,D,20230331,000000,9.18,9.25,9.085,9.21,271901,0
+KRO.US,D,20230403,000000,9.26,9.39,9.03,9.13,278066,0
+KRO.US,D,20230404,000000,9.22,9.28,8.89,8.94,263228,0
+KRO.US,D,20230405,000000,8.94,8.955,8.73,8.91,239201,0
+KRO.US,D,20230406,000000,8.94,8.99,8.81,8.9,130656,0
+KRO.US,D,20230410,000000,8.94,9.36,8.9,9.23,270614,0
+KRO.US,D,20230411,000000,9.27,9.7,9.27,9.57,281216,0
+KRO.US,D,20230412,000000,9.73,9.73,9.28,9.29,213473,0
+KRO.US,D,20230413,000000,9.35,9.42,9.255,9.4,167390,0
+KRO.US,D,20230414,000000,9.45,9.5243,9.24,9.28,153290,0
+KRO.US,D,20230417,000000,9.29,9.44,9.27,9.43,139609,0
+KRO.US,D,20230418,000000,9.48,9.48,9.18,9.3,152840,0
+KRO.US,D,20230419,000000,9.26,9.3692,9.23,9.34,91537,0
+KRO.US,D,20230420,000000,9.27,9.365,9.2,9.25,126010,0
+KRO.US,D,20230421,000000,9.27,9.35,9.18,9.22,149930,0
+KRO.US,D,20230424,000000,9.19,9.3579,9.19,9.23,112222,0
+KRO.US,D,20230425,000000,9.11,9.11,8.84,8.85,171458,0
+KRO.US,D,20230426,000000,8.82,8.9,8.78,8.86,151468,0
+KRO.US,D,20230427,000000,8.9,9.07,8.9,9.05,154313,0
+KRO.US,D,20230428,000000,9.06,9.345,9.05,9.3,164743,0
+KRO.US,D,20230501,000000,9.31,9.43,9.3,9.37,177043,0
+KRO.US,D,20230502,000000,9.29,9.29,8.95,9.14,164176,0
+KRO.US,D,20230503,000000,9.2,9.48,9.1528,9.2,190762,0
+KRO.US,D,20230504,000000,8.91,9,8.05,8.33,433900,0
+KRO.US,D,20230505,000000,8.5,8.58,8.315,8.53,249865,0
+KRO.US,D,20230508,000000,8.61,8.629,8.3154,8.41,207058,0
+KRO.US,D,20230509,000000,8.37,8.37,8.11,8.26,166574,0
+KRO.US,D,20230510,000000,8.47,8.47,8.14,8.32,155519,0
+KRO.US,D,20230511,000000,8.22,8.2857,8.16,8.25,169995,0
+KRO.US,D,20230512,000000,8.27,8.36,7.99,8.06,200923,0
+KRO.US,D,20230515,000000,8.06,8.1,7.88,7.99,193104,0
+KRO.US,D,20230516,000000,8.01,8.04,7.76,7.82,280967,0
+KRO.US,D,20230517,000000,7.88,8.22,7.875,8.19,239120,0
+KRO.US,D,20230518,000000,8.15,8.49,8.01,8.47,208155,0
+KRO.US,D,20230519,000000,8.55,8.59,8.3275,8.41,153725,0
+KRO.US,D,20230522,000000,8.38,8.77,8.38,8.72,260595,0
+KRO.US,D,20230523,000000,8.7,8.84,8.66,8.7,197596,0
+KRO.US,D,20230524,000000,8.6,8.6,8.195,8.48,241365,0
+KRO.US,D,20230525,000000,8.37,8.56,8.32,8.49,142118,0
+KRO.US,D,20230526,000000,8.49,8.67,8.47,8.61,130781,0
+KRO.US,D,20230530,000000,8.68,8.81,8.6,8.69,313980,0
+KRO.US,D,20230531,000000,8.62,8.65,8.225,8.25,227004,0
+KRO.US,D,20230601,000000,8.3,8.5,8.29,8.43,236521,0
+KRO.US,D,20230602,000000,8.39,8.88,8.38,8.82,259062,0
+KRO.US,D,20230605,000000,8.85,8.92,8.66,8.69,175504,0
+KRO.US,D,20230606,000000,8.61,8.88,8.6,8.83,279889,0
+KRO.US,D,20230607,000000,8.91,9.14,8.76,9.09,246883,0
+KRO.US,D,20230608,000000,9.1,9.1,8.74,8.93,156475,0
+KRO.US,D,20230609,000000,8.91,8.96,8.75,8.92,147073,0
+KRO.US,D,20230612,000000,8.93,8.998,8.79,8.87,125003,0
+KRO.US,D,20230613,000000,8.88,9.2,8.8301,9.18,154975,0
+KRO.US,D,20230614,000000,9.15,9.25,9.04,9.11,139330,0
+KRO.US,D,20230615,000000,9.06,9.16,8.95,9.11,195912,0
+KRO.US,D,20230616,000000,9.1,9.14,8.83,8.91,355033,0
+KRO.US,D,20230620,000000,8.82,8.88,8.68,8.74,248662,0
+KRO.US,D,20230621,000000,8.65,9.04,8.612,9.02,276442,0
+KRO.US,D,20230622,000000,9,9,8.73,8.79,191840,0
+KRO.US,D,20230623,000000,8.68,8.725,8.52,8.62,940363,0
+KRO.US,D,20230626,000000,8.64,8.79,8.605,8.67,192070,0
+KRO.US,D,20230627,000000,8.69,8.76,8.56,8.64,193944,0
+KRO.US,D,20230628,000000,8.63,8.63,8.46,8.57,232610,0
+KRO.US,D,20230629,000000,8.56,8.74,8.555,8.67,246485,0
+KRO.US,D,20230630,000000,8.8,8.85,8.632,8.73,319372,0
+KRO.US,D,20230703,000000,8.76,8.98,8.705,8.96,93177,0
+KRO.US,D,20230705,000000,8.86,8.92,8.65,8.66,186520,0
+KRO.US,D,20230706,000000,8.66,8.71,8.46,8.69,246258,0
+KRO.US,D,20230707,000000,8.72,9.26,8.72,9.13,336778,0
+KRO.US,D,20230710,000000,9.07,9.22,8.93,8.97,264508,0
+KRO.US,D,20230711,000000,9.04,9.15,8.95,9.1,124166,0
+KRO.US,D,20230712,000000,9.31,9.41,9.2,9.35,158813,0
+KRO.US,D,20230713,000000,9.43,9.55,9.31,9.53,166874,0
+KRO.US,D,20230714,000000,9.52,9.52,9.1809,9.37,104578,0
+KRO.US,D,20230717,000000,9.31,9.55,9.28,9.46,162382,0
+KRO.US,D,20230718,000000,9.5,9.79,9.5,9.74,146067,0
+KRO.US,D,20230719,000000,9.74,9.84,9.69,9.77,129153,0
+KRO.US,D,20230720,000000,9.76,9.8,9.54,9.62,103844,0
+KRO.US,D,20230721,000000,9.63,9.63,9.37,9.49,92155,0
+KRO.US,D,20230724,000000,9.5,9.6479,9.47,9.51,109727,0
+KRO.US,D,20230725,000000,9.52,9.7,9.52,9.58,104349,0
+KRO.US,D,20230726,000000,9.58,9.75,9.58,9.71,101758,0
+KRO.US,D,20230727,000000,9.72,9.72,9.38,9.4,131619,0
+KRO.US,D,20230728,000000,9.45,9.63,9.3,9.38,184520,0
+KRO.US,D,20230731,000000,9.44,9.49,9.335,9.35,157009,0
+KRO.US,D,20230801,000000,9.35,9.5,9.35,9.43,163067,0
+KRO.US,D,20230802,000000,9.31,9.45,9.13,9.24,131469,0
+KRO.US,D,20230803,000000,9.18,9.18,8.54,8.78,231490,0
+KRO.US,D,20230804,000000,8.78,9.07,8.78,9.02,140171,0
+KRO.US,D,20230807,000000,9.05,9.26,8.96,9.25,151022,0
+KRO.US,D,20230808,000000,9.07,9.08,8.72,9.04,175912,0
+KRO.US,D,20230809,000000,9.01,9.22,8.87,9.12,174435,0
+KRO.US,D,20230810,000000,9.15,9.27,9.01,9.04,158723,0
+KRO.US,D,20230811,000000,9.02,9.13,8.98,9.07,124196,0
+KRO.US,D,20230814,000000,9.04,9.08,8.92,8.95,117130,0
+KRO.US,D,20230815,000000,8.9,8.93,8.74,8.77,140067,0
+KRO.US,D,20230816,000000,8.77,8.87,8.62,8.63,130871,0
+KRO.US,D,20230817,000000,8.65,8.87,8.65,8.73,98029,0
+KRO.US,D,20230818,000000,8.61,8.76,8.55,8.57,166226,0
+KRO.US,D,20230821,000000,8.6,8.62,8.39,8.47,164153,0
+KRO.US,D,20230822,000000,8.49,8.65,8.04,8.05,245697,0
+KRO.US,D,20230823,000000,8.09,8.25,7.9,8.09,241517,0
+KRO.US,D,20230824,000000,8.07,8.25,8.05,8.13,138626,0
+KRO.US,D,20230825,000000,8.13,8.2797,8.065,8.23,152659,0
+KRO.US,D,20230828,000000,8.24,8.52,8.24,8.44,161533,0
+KRO.US,D,20230829,000000,8.41,8.48,8.2948,8.47,190638,0
+KRO.US,D,20230830,000000,8.45,8.68,8.43,8.59,162932,0
+KRO.US,D,20230831,000000,8.41,8.55,8.35,8.4,202421,0
+KRO.US,D,20230901,000000,8.49,8.57,8.41,8.48,140630,0
+KRO.US,D,20230905,000000,8.46,8.46,8.24,8.31,204390,0
+KRO.US,D,20230906,000000,8.32,8.39,8.1,8.14,143676,0
+KRO.US,D,20230907,000000,8.06,8.14,7.78,7.93,356358,0
+KRO.US,D,20230908,000000,7.94,8,7.85,7.96,105769,0
+KRO.US,D,20230911,000000,8.01,8.1,7.87,7.91,129903,0
+KRO.US,D,20230912,000000,7.9,7.9994,7.9,7.92,110350,0
+KRO.US,D,20230913,000000,7.93,7.93,7.78,7.81,135756,0
+KRO.US,D,20230914,000000,7.92,8.05,7.89,8,104219,0
+KRO.US,D,20230915,000000,7.98,8.19,7.98,8.18,289811,0
+KRO.US,D,20230918,000000,8.21,8.21,8.06,8.1,95919,0
+KRO.US,D,20230919,000000,8.06,8.15,8.025,8.06,96443,0
+KRO.US,D,20230920,000000,8.1,8.25,8.08,8.08,95635,0
+KRO.US,D,20230921,000000,8.02,8.17,7.96,8.12,113524,0
+KRO.US,D,20230922,000000,8.13,8.14,7.89,7.89,141625,0
+KRO.US,D,20230925,000000,7.86,8.195,7.86,8.18,214176,0
+KRO.US,D,20230926,000000,8.1,8.15,7.87,7.88,110658,0
+KRO.US,D,20230927,000000,7.9,7.92,7.62,7.64,271456,0
+KRO.US,D,20230928,000000,7.67,7.75,7.57,7.6,231509,0
+KRO.US,D,20230929,000000,7.63,7.79,7.61,7.75,153417,0
+KRO.US,D,20231002,000000,7.71,7.735,7.41,7.44,187781,0
+KRO.US,D,20231003,000000,7.4,7.56,7.31,7.36,204927,0
+KRO.US,D,20231004,000000,7.2,7.33,6.16,6.91,436297,0
+KRO.US,D,20231005,000000,6.89,6.89,6.54,6.78,281211,0
+KRO.US,D,20231006,000000,6.78,6.915,6.72,6.76,210279,0
+KRO.US,D,20231009,000000,6.72,6.97,6.68,6.89,142005,0
+KRO.US,D,20231010,000000,6.84,7.21,6.83,7.16,146233,0
+KRO.US,D,20231011,000000,7.22,7.27,7.09,7.19,143086,0
+KRO.US,D,20231012,000000,7.23,7.23,7.03,7.1,147388,0
+KRO.US,D,20231013,000000,7.14,7.1606,6.97,7.01,96078,0
+KRO.US,D,20231016,000000,7.09,7.19,7.04,7.16,123372,0
+KRO.US,D,20231017,000000,7.13,7.39,7.12,7.31,167285,0
+KRO.US,D,20231018,000000,7.22,7.22,7.08,7.14,114411,0
+KRO.US,D,20231019,000000,7.09,7.19,7.05,7.09,147506,0
+KRO.US,D,20231020,000000,7.11,7.18,7.03,7.09,102128,0
+KRO.US,D,20231023,000000,7.01,7.09,6.86,6.87,117758,0
+KRO.US,D,20231024,000000,6.93,6.975,6.73,6.74,184715,0
+KRO.US,D,20231025,000000,6.68,6.7,6.2,6.56,547563,0
+KRO.US,D,20231026,000000,6.62,7.03,6.6,6.92,309280,0
+KRO.US,D,20231027,000000,6.9,6.958,6.6,6.65,205157,0
+KRO.US,D,20231030,000000,6.73,6.89,6.67,6.85,213927,0
+KRO.US,D,20231031,000000,6.9,6.96,6.79,6.9,106984,0
+KRO.US,D,20231101,000000,6.98,6.98,6.75,6.88,157334,0
+KRO.US,D,20231102,000000,6.95,7.31,6.9471,7.3,170043,0
+KRO.US,D,20231103,000000,7.2,7.98,7.19,7.88,349542,0
+KRO.US,D,20231106,000000,7.79,7.8465,7.555,7.67,238687,0
+KRO.US,D,20231107,000000,7.48,7.48,7.23,7.36,208853,0
+KRO.US,D,20231108,000000,7.33,7.47,7.28,7.46,95516,0
+KRO.US,D,20231109,000000,7.54,7.582,7.43,7.49,85945,0
+KRO.US,D,20231110,000000,7.53,7.795,7.452,7.78,136015,0
+KRO.US,D,20231113,000000,7.71,8.19,7.7,8.17,307056,0
+KRO.US,D,20231114,000000,8.5,8.9,8.4,8.8,303664,0
+KRO.US,D,20231115,000000,8.75,8.97,8.68,8.72,183282,0
+KRO.US,D,20231116,000000,8.73,8.73,8.36,8.57,157400,0
+KRO.US,D,20231117,000000,8.66,8.71,8.55,8.69,139795,0
+KRO.US,D,20231120,000000,8.6,8.63,8.47,8.48,133393,0
+KRO.US,D,20231121,000000,8.43,8.445,8.25,8.3,155615,0
+KRO.US,D,20231122,000000,8.37,8.49,8.23,8.24,108181,0
+KRO.US,D,20231124,000000,8.28,8.52,8.28,8.51,106731,0
+KRO.US,D,20231127,000000,8.51,8.55,8.3567,8.37,94335,0
+KRO.US,D,20231128,000000,8.35,8.5911,8.29,8.56,136124,0
+KRO.US,D,20231129,000000,8.63,8.83,8.63,8.76,190847,0
+KRO.US,D,20231130,000000,8.55,8.8,8.52,8.73,327914,0
+KRO.US,D,20231201,000000,8.68,9.09,8.65,9.05,390904,0
+KRO.US,D,20231204,000000,9,9.18,8.74,8.89,276817,0
+KRO.US,D,20231205,000000,8.85,8.85,8.48,8.52,166735,0
+KRO.US,D,20231206,000000,8.54,8.63,8.36,8.47,263792,0
+KRO.US,D,20231207,000000,8.56,8.56,8.35,8.37,188217,0
+KRO.US,D,20231208,000000,8.34,8.62,8.34,8.59,294066,0
+KRO.US,D,20231211,000000,8.5,8.66,8.39,8.62,181570,0
+KRO.US,D,20231212,000000,8.57,8.6009,8.35,8.48,204137,0
+KRO.US,D,20231213,000000,8.47,8.915,8.32,8.85,740966,0
+KRO.US,D,20231214,000000,9.07,9.55,9.02,9.5,389341,0
+KRO.US,D,20231215,000000,9.49,9.74,9.36,9.62,688422,0
+KRO.US,D,20231218,000000,9.71,9.71,9.47,9.65,199899,0
+KRO.US,D,20231219,000000,9.67,9.86,9.62,9.8,229482,0
+KRO.US,D,20231220,000000,9.78,9.96,9.66,9.77,245336,0
+KRO.US,D,20231221,000000,9.88,9.91,9.7,9.89,130667,0
+KRO.US,D,20231222,000000,9.9,10.185,9.9,10.1,177028,0
+KRO.US,D,20231226,000000,10.19,10.44,10.19,10.42,185489,0
+KRO.US,D,20231227,000000,10.41,10.53,10.37,10.44,175342,0
+KRO.US,D,20231228,000000,10.45,10.52,10.175,10.21,116367,0
+KRO.US,D,20231229,000000,10.11,10.1888,9.82,9.94,172207,0
+KRO.US,D,20240102,000000,9.82,9.98,9.74,9.79,138047,0
+KRO.US,D,20240103,000000,9.67,9.67,9.26,9.29,240654,0
+KRO.US,D,20240104,000000,9.36,9.42,9.221,9.29,247090,0
+KRO.US,D,20240105,000000,9.19,9.5,9.17,9.26,157263,0
+KRO.US,D,20240108,000000,9.32,9.53,9.21,9.46,155429,0
+KRO.US,D,20240109,000000,9.27,9.44,9.22,9.36,205222,0
+KRO.US,D,20240110,000000,9.4,9.57,9.34,9.47,182442,0
+KRO.US,D,20240111,000000,9.37,9.52,9.3,9.31,214314,0
+KRO.US,D,20240112,000000,9.47,9.56,9.17,9.24,120355,0
+KRO.US,D,20240116,000000,9.19,9.24,8.82,8.89,182106,0
+KRO.US,D,20240117,000000,8.68,8.88,8.68,8.87,160041,0
+KRO.US,D,20240118,000000,8.94,9.01,8.82,9.01,153294,0
+KRO.US,D,20240119,000000,9.05,9.05,8.74,8.94,201934,0
+KRO.US,D,20240122,000000,9.02,9.19,8.96,9.09,180047,0
+KRO.US,D,20240123,000000,9.25,9.98,9.18,9.67,287832,0
+KRO.US,D,20240124,000000,9.76,9.815,9.53,9.56,186041,0
+KRO.US,D,20240125,000000,9.7,9.84,9.51,9.68,132137,0
+KRO.US,D,20240126,000000,9.77,9.88,9.62,9.68,95366,0
+KRO.US,D,20240129,000000,9.61,9.65,9.48,9.64,139594,0
+KRO.US,D,20240130,000000,9.57,9.659,9.52,9.53,78977,0
+KRO.US,D,20240131,000000,9.42,9.56,9.22,9.31,182872,0
+KRO.US,D,20240201,000000,9.45,9.62,9.37,9.54,182955,0
+KRO.US,D,20240202,000000,9.33,9.42,9.2,9.33,311169,0
+KRO.US,D,20240205,000000,9.13,9.145,8.91,9.02,188186,0
+KRO.US,D,20240206,000000,9.08,9.235,9.04,9.05,160671,0
+KRO.US,D,20240207,000000,9.1,9.1,8.77,8.83,114273,0
+KRO.US,D,20240208,000000,8.83,8.91,8.76,8.85,115317,0
+KRO.US,D,20240209,000000,8.88,8.915,8.71,8.9,124197,0
+KRO.US,D,20240212,000000,8.93,9.13,8.93,9.06,144254,0
+KRO.US,D,20240213,000000,8.77,8.77,8.26,8.33,307182,0
+KRO.US,D,20240214,000000,8.38,8.51,8.33,8.46,166326,0
+KRO.US,D,20240215,000000,8.54,8.9,8.54,8.88,147935,0
+KRO.US,D,20240216,000000,8.78,8.92,8.67,8.84,140947,0
+KRO.US,D,20240220,000000,8.71,8.75,8.49,8.49,299180,0
+KRO.US,D,20240221,000000,8.4,8.59,8.35,8.59,243777,0
+KRO.US,D,20240222,000000,8.53,8.64,8.49,8.61,266950,0
+KRO.US,D,20240223,000000,8.63,8.77,8.515,8.76,275923,0
+KRO.US,D,20240226,000000,8.71,8.79,8.58,8.78,218869,0
+KRO.US,D,20240227,000000,8.9,9.115,8.78,8.81,758577,0
+KRO.US,D,20240228,000000,8.71,8.87,8.54,8.67,755106,0
+KRO.US,D,20240229,000000,8.71,9.105,8.68,9.09,1086742,0
+KRO.US,D,20240301,000000,9.14,9.31,8.97,9.19,327569,0
+KRO.US,D,20240304,000000,9.02,9.19,8.82,8.83,253401,0
+KRO.US,D,20240305,000000,8.78,8.89,8.68,8.72,244146,0
+KRO.US,D,20240306,000000,8.8,8.825,8.51,8.65,187176,0
+KRO.US,D,20240307,000000,9.2,10.22,9.17,10.09,638681,0
+KRO.US,D,20240308,000000,10.15,10.35,9.77,10.34,453117,0
+KRO.US,D,20240311,000000,10.41,11.18,10.35,11.01,500661,0
+KRO.US,D,20240312,000000,11.1,11.5,11.08,11.31,397551,0
+KRO.US,D,20240313,000000,11.24,11.655,11.24,11.58,274225,0
+KRO.US,D,20240314,000000,11.46,11.52,11.06,11.21,259315,0
+KRO.US,D,20240315,000000,11.14,11.37,10.85,11.27,515921,0
+KRO.US,D,20240318,000000,11.44,11.6,11.3,11.51,300195,0
+KRO.US,D,20240319,000000,11.45,11.53,11.3,11.34,151879,0
+KRO.US,D,20240320,000000,11.33,11.63,11.22,11.49,237712,0
+KRO.US,D,20240321,000000,11.54,12.33,11.5,11.77,339014,0
+KRO.US,D,20240322,000000,11.81,11.98,11.67,11.73,198286,0
+KRO.US,D,20240325,000000,11.74,11.95,11.7201,11.93,161170,0
+KRO.US,D,20240326,000000,12.07,12.235,11.72,11.75,198918,0
+KRO.US,D,20240327,000000,11.84,11.995,11.84,11.98,193568,0
+KRO.US,D,20240328,000000,11.92,12.02,11.67,11.8,269957,0
+KRO.US,D,20240401,000000,11.86,12.01,11.7,11.98,217481,0
+KRO.US,D,20240402,000000,11.88,11.998,11.71,11.84,151120,0
+KRO.US,D,20240403,000000,11.84,12.19,11.77,12.15,239631,0
+KRO.US,D,20240404,000000,12.23,12.48,11.9,11.96,402544,0
+KRO.US,D,20240405,000000,11.92,12.12,11.7,12.11,210639,0
+KRO.US,D,20240408,000000,12.28,12.44,12.16,12.23,245284,0
+KRO.US,D,20240409,000000,12.33,12.44,12.16,12.28,150550,0
+KRO.US,D,20240410,000000,11.89,12.155,11.76,11.88,216228,0
+KRO.US,D,20240411,000000,11.87,11.91,11.67,11.8,135912,0
+KRO.US,D,20240412,000000,11.7,11.78,11.31,11.39,280386,0
+KRO.US,D,20240415,000000,11.5,11.59,11.25,11.48,219789,0
+KRO.US,D,20240416,000000,11.37,11.49,11.23,11.31,162466,0
+KRO.US,D,20240417,000000,11.43,11.56,11.31,11.34,143256,0
+KRO.US,D,20240418,000000,11.45,11.45,11.19,11.29,130461,0
+KRO.US,D,20240419,000000,11.23,11.43,11.21,11.33,139060,0
+KRO.US,D,20240422,000000,11.52,11.655,11.36,11.54,266354,0
+KRO.US,D,20240423,000000,11.43,11.525,11.35,11.4,178855,0
+KRO.US,D,20240424,000000,11.29,11.67,11.29,11.6,151978,0
+KRO.US,D,20240425,000000,11.42,11.455,11.2323,11.36,154033,0
+KRO.US,D,20240426,000000,11.51,11.7129,11.465,11.6,124814,0
+KRO.US,D,20240429,000000,11.68,11.775,11.56,11.6,109352,0
+KRO.US,D,20240430,000000,11.51,11.65,11.3998,11.45,146835,0
+KRO.US,D,20240501,000000,11.41,12.07,11.41,11.71,155707,0
+KRO.US,D,20240502,000000,11.78,12.11,11.78,11.98,145086,0
+KRO.US,D,20240503,000000,12.1,12.19,11.9,12,114547,0
+KRO.US,D,20240506,000000,12.14,12.19,12.03,12.16,110548,0
+KRO.US,D,20240507,000000,12.2,12.43,12.2,12.2,123364,0
+KRO.US,D,20240508,000000,12.06,12.4,12.06,12.35,161413,0
+KRO.US,D,20240509,000000,12.42,13.098,12.24,12.7,299139,0
+KRO.US,D,20240510,000000,12.71,12.99,12.71,12.91,206048,0
+KRO.US,D,20240513,000000,12.98,13.07,12.48,12.5,153813,0
+KRO.US,D,20240514,000000,12.64,12.68,12.54,12.54,113085,0
+KRO.US,D,20240515,000000,12.68,12.74,12.55,12.7,152692,0
+KRO.US,D,20240516,000000,12.7,13.26,12.7,13.22,280619,0
+KRO.US,D,20240517,000000,13.37,13.37,13.09,13.11,145209,0
+KRO.US,D,20240520,000000,13.08,13.305,12.95,12.97,217299,0
+KRO.US,D,20240521,000000,12.97,13.3,12.97,13.27,177939,0
+KRO.US,D,20240522,000000,13.12,13.17,12.93,13.07,151943,0
+KRO.US,D,20240523,000000,13.11,13.11,12.63,12.78,174279,0
+KRO.US,D,20240524,000000,12.96,12.97,12.87,12.91,93869,0
+KRO.US,D,20240528,000000,13.17,14.28,13.09,14.17,467394,0
+KRO.US,D,20240529,000000,13.92,14.08,13.83,13.99,192568,0
+KRO.US,D,20240530,000000,14,14.48,14,14.41,234581,0
+KRO.US,D,20240531,000000,14.42,14.5,13.91,14.21,194033,0
+KRO.US,D,20240603,000000,14.43,14.45,13.52,13.94,214387,0
+KRO.US,D,20240604,000000,13.83,13.86,13.44,13.77,188766,0
+KRO.US,D,20240605,000000,13.8,14.025,13.67,13.97,150112,0
+KRO.US,D,20240606,000000,13.88,14.01,13.75,13.85,147590,0
+KRO.US,D,20240607,000000,13.72,13.74,13.3,13.35,189348,0
+KRO.US,D,20240610,000000,13.15,13.62,13.01,13.54,157421,0
+KRO.US,D,20240611,000000,13.37,13.56,13.3061,13.44,209974,0
+KRO.US,D,20240612,000000,13.82,14.12,13.65,13.94,267518,0
+KRO.US,D,20240613,000000,13.88,14.37,13.845,14.29,279782,0
+KRO.US,D,20240614,000000,14.11,14.265,13.585,13.67,261508,0
+KRO.US,D,20240617,000000,13.58,13.635,13.21,13.44,163522,0
+KRO.US,D,20240618,000000,13.5,13.65,13.34,13.36,132734,0
+KRO.US,D,20240620,000000,13.31,13.91,13.17,13.2,281466,0
+KRO.US,D,20240621,000000,13.11,13.24,12.91,13.14,304579,0
+KRO.US,D,20240624,000000,13.22,13.41,13.09,13.11,121165,0
+KRO.US,D,20240625,000000,13.13,13.26,12.73,12.74,168179,0
+KRO.US,D,20240626,000000,12.74,12.82,12.595,12.78,207019,0
+KRO.US,D,20240627,000000,12.91,12.99,12.45,12.53,210284,0
+KRO.US,D,20240628,000000,12.66,12.88,12.32,12.55,386948,0
+KRO.US,D,20240701,000000,12.55,12.65,12.23,12.42,209351,0
+KRO.US,D,20240702,000000,12.4,12.66,12.35,12.62,107996,0
+KRO.US,D,20240703,000000,12.67,13.22,12.67,12.89,162805,0
+KRO.US,D,20240705,000000,12.86,12.86,12.4741,12.6,140858,0
+KRO.US,D,20240708,000000,12.66,12.8,12.58,12.74,178047,0
+KRO.US,D,20240709,000000,12.74,12.74,12.26,12.32,333777,0
+KRO.US,D,20240710,000000,12.43,12.5586,12.26,12.47,293823,0
+KRO.US,D,20240711,000000,12.75,13.05,12.63,12.68,346942,0
+KRO.US,D,20240712,000000,12.88,13.15,12.83,13.08,198610,0
+KRO.US,D,20240715,000000,13.08,13.39,13.01,13.03,210497,0
+KRO.US,D,20240716,000000,13.17,13.68,13.11,13.64,237191,0
+KRO.US,D,20240717,000000,13.57,13.77,10.15,11.04,1324788,0
+KRO.US,D,20240718,000000,10.94,11.03,9.97,11.02,1027520,0
+KRO.US,D,20240719,000000,11.15,11.26,10.95,11.12,400197,0
+KRO.US,D,20240722,000000,11.2,11.4,11.08,11.37,345607,0
+KRO.US,D,20240723,000000,11.4,11.96,11.35,11.77,386137,0
+KRO.US,D,20240724,000000,11.63,12.05,11.45,11.82,393541,0
+KRO.US,D,20240725,000000,11.81,11.87,11.5499,11.75,325244,0
+KRO.US,D,20240726,000000,11.81,12.2,11.56,12.05,403090,0
+KRO.US,D,20240729,000000,12.14,12.38,11.85,12.05,316162,0
+KRO.US,D,20240730,000000,12.07,12.23,11.79,11.99,272185,0
+KRO.US,D,20240731,000000,12.1,12.29,11.92,11.96,361735,0
+KRO.US,D,20240801,000000,11.92,12.51,11.4301,11.69,343414,0
+KRO.US,D,20240802,000000,11,11.45,10.38,10.84,362532,0
+KRO.US,D,20240805,000000,10.21,10.44,9.935,10.29,285325,0
+KRO.US,D,20240806,000000,10.24,10.74,10.24,10.53,310325,0
+KRO.US,D,20240807,000000,10.72,10.755,10.08,10.19,357885,0
+KRO.US,D,20240808,000000,10.4,10.71,10.2301,10.58,204479,0
+KRO.US,D,20240809,000000,10.51,10.7,10.47,10.56,198772,0
+KRO.US,D,20240812,000000,10.68,10.9,10.62,10.78,169310,0
+KRO.US,D,20240813,000000,10.82,10.87,10.65,10.75,156793,0
+KRO.US,D,20240814,000000,10.76,10.87,10.6,10.79,156191,0
+KRO.US,D,20240815,000000,10.93,11.53,10.93,11.5,274541,0
+KRO.US,D,20240816,000000,11.51,11.61,11.205,11.33,246375,0
+KRO.US,D,20240819,000000,11.48,11.53,11.33,11.43,159302,0
+KRO.US,D,20240820,000000,11.39,11.395,11.13,11.28,228770,0
+KRO.US,D,20240821,000000,11.43,11.495,11.272,11.44,124841,0
+KRO.US,D,20240822,000000,11.48,11.54,11.25,11.34,163913,0
+KRO.US,D,20240823,000000,11.51,11.82,11.47,11.77,231550,0
+KRO.US,D,20240826,000000,11.88,12.14,11.79,11.81,224094,0
+KRO.US,D,20240827,000000,11.72,11.72,11.46,11.5,128007,0
+KRO.US,D,20240828,000000,11.44,11.55,11.36,11.39,147570,0
+KRO.US,D,20240829,000000,11.45,11.54,11.32,11.41,164952,0
+KRO.US,D,20240830,000000,11.53,11.72,11.435,11.56,209364,0
+KRO.US,D,20240903,000000,11.33,11.53,10.98,11.05,180610,0
+KRO.US,D,20240904,000000,11.08,11.33,11.014,11.25,224237,0
+KRO.US,D,20240905,000000,11.32,11.41,11.1,11.17,273806,0
+KRO.US,D,20240906,000000,11.07,11.26,10.735,10.81,219441,0
+KRO.US,D,20240909,000000,10.81,10.9016,10.68,10.69,169921,0
+KRO.US,D,20240910,000000,10.66,10.67,10.3951,10.52,268019,0
+KRO.US,D,20240911,000000,10.5,10.69,10.38,10.64,219415,0
+KRO.US,D,20240912,000000,10.72,10.78,10.51,10.63,181878,0
+KRO.US,D,20240913,000000,10.8,11.23,10.75,11.22,208497,0
+KRO.US,D,20240916,000000,11.25,11.328,11.03,11.23,192191,0
+KRO.US,D,20240917,000000,11.33,11.48,11.23,11.4,146888,0
+KRO.US,D,20240918,000000,11.43,11.68,11.15,11.16,164872,0
+KRO.US,D,20240919,000000,11.5,11.66,11.34,11.43,111074,0
+KRO.US,D,20240920,000000,11.34,11.43,11.11,11.33,228029,0
+KRO.US,D,20240923,000000,11.34,11.51,11.23,11.45,147168,0
+KRO.US,D,20240924,000000,11.5,12.095,11.29,12.01,161745,0
+KRO.US,D,20240925,000000,12.12,12.12,11.85,12,159168,0
+KRO.US,D,20240926,000000,12.1,12.56,11.945,12.42,195456,0
+KRO.US,D,20240927,000000,12.61,12.68,12.365,12.45,167333,0
+KRO.US,D,20240930,000000,12.51,12.52,12.31,12.45,133290,0
+KRO.US,D,20241001,000000,12.43,12.46,12.22,12.3,200369,0
+KRO.US,D,20241002,000000,12.29,12.4264,12.13,12.15,118315,0
+KRO.US,D,20241003,000000,11.99,12.01,11.83,11.91,100006,0
+KRO.US,D,20241004,000000,12.13,12.19,11.91,12.07,97596,0
+KRO.US,D,20241007,000000,11.99,12.05,11.82,11.97,106453,0
+KRO.US,D,20241008,000000,11.96,11.96,11.71,11.86,74082,0
+KRO.US,D,20241009,000000,11.79,11.94,11.7348,11.84,89787,0
+KRO.US,D,20241010,000000,11.76,12.13,11.6308,12.1,127893,0
+KRO.US,D,20241011,000000,12.1,12.22,12.075,12.18,80473,0
+KRO.US,D,20241014,000000,12.06,12.2,12,12.15,134798,0
+KRO.US,D,20241015,000000,12.13,12.18,12,12.02,129940,0
+KRO.US,D,20241016,000000,12.14,12.34,12.11,12.33,179469,0
+KRO.US,D,20241017,000000,12.33,12.38,12.2,12.35,94405,0
+KRO.US,D,20241018,000000,12.37,12.37,12.05,12.1,105053,0
+KRO.US,D,20241021,000000,12.18,12.18,11.76,11.83,127706,0
+KRO.US,D,20241022,000000,11.76,11.822,11.59,11.73,86416,0
+KRO.US,D,20241023,000000,11.6,11.93,11.6,11.89,149013,0
+KRO.US,D,20241024,000000,11.92,11.92,11.63,11.7,70249,0
+KRO.US,D,20241025,000000,11.7,11.75,11.59,11.65,103745,0
+KRO.US,D,20241028,000000,11.68,11.81,11.57,11.59,131812,0
+KRO.US,D,20241029,000000,11.5,11.61,11.34,11.38,85879,0
+KRO.US,D,20241030,000000,11.31,11.685,11.31,11.55,127011,0
+KRO.US,D,20241031,000000,11.54,11.7,11.4,11.54,93420,0
+KRO.US,D,20241101,000000,11.58,11.66,11.51,11.52,152485,0
+KRO.US,D,20241104,000000,11.53,12.03,11.53,11.76,122604,0
+KRO.US,D,20241105,000000,11.54,11.95,11.54,11.9,112048,0
+KRO.US,D,20241106,000000,12.49,12.98,12.23,12.96,305085,0
+KRO.US,D,20241107,000000,12.9,12.92,12.03,12.45,326617,0
+KRO.US,D,20241108,000000,12.31,12.32,11.9,12.18,225423,0
+KRO.US,D,20241111,000000,12.18,12.21,11.45,11.67,239649,0
+KRO.US,D,20241112,000000,11.57,11.63,11.16,11.42,174050,0
+KRO.US,D,20241113,000000,11.4,11.615,11.31,11.4,192560,0
+KRO.US,D,20241114,000000,11.4,11.45,11.2,11.35,173923,0
+KRO.US,D,20241115,000000,11.46,11.54,11.32,11.36,142384,0
+KRO.US,D,20241118,000000,11.36,11.61,11.21,11.32,218610,0
+KRO.US,D,20241119,000000,11.15,11.3,11.1,11.26,153829,0
+KRO.US,D,20241120,000000,11.25,11.36,11.1182,11.35,112901,0
+KRO.US,D,20241121,000000,11.42,11.7,11.28,11.61,133661,0
+KRO.US,D,20241122,000000,11.685,11.78,11.56,11.68,149524,0
+KRO.US,D,20241125,000000,11.86,11.97,11.68,11.68,114493,0
+KRO.US,D,20241126,000000,11.57,11.62,11.47,11.49,152698,0
+KRO.US,D,20241127,000000,11.51,11.7,11.43,11.46,176765,0
+KRO.US,D,20241129,000000,11.43,11.53,11.28,11.31,77716,0
+KRO.US,D,20241202,000000,10.9129,11.26,10.525,10.55,319511,0
+KRO.US,D,20241203,000000,10.5,10.518,10.13,10.37,218514,0
+KRO.US,D,20241204,000000,10.4,10.43,10.19,10.26,161619,0
+KRO.US,D,20241205,000000,10.27,10.35,10.21,10.25,214329,0
+KRO.US,D,20241206,000000,10.28,10.38,10.09,10.36,159399,0
+KRO.US,D,20241209,000000,10.47,10.71,10.38,10.39,214565,0
+KRO.US,D,20241210,000000,10.31,10.5,10.13,10.46,286628,0
+KRO.US,D,20241211,000000,10.49,10.58,10.26,10.41,706859,0
+KRO.US,D,20241212,000000,10.405,10.63,10.27,10.39,278065,0
+KRO.US,D,20241213,000000,10.41,10.41,10.19,10.27,152732,0
+KRO.US,D,20241216,000000,10.2225,10.37,10.17,10.25,226048,0
+KRO.US,D,20241217,000000,10.21,10.27,9.9,9.96,216294,0
+KRO.US,D,20241218,000000,9.99,10.1,9.54,9.77,249478,0
+KRO.US,D,20241219,000000,9.83,9.87,9.68,9.75,214588,0
+KRO.US,D,20241220,000000,9.645,9.87,9.645,9.81,284273,0
+KRO.US,D,20241223,000000,9.85,9.88,9.58,9.76,199812,0
+KRO.US,D,20241224,000000,9.69,9.79,9.53,9.77,103074,0
+KRO.US,D,20241226,000000,9.7,9.91,9.58,9.87,168587,0
+KRO.US,D,20241227,000000,9.76,9.915,9.51,9.64,158634,0
+KRO.US,D,20241230,000000,9.63,9.69,9.41,9.66,186764,0
+KRO.US,D,20241231,000000,9.73,9.845,9.67,9.75,160980,0
+KRO.US,D,20250102,000000,9.76,9.91,9.41,9.43,154184,0
+KRO.US,D,20250103,000000,9.515,9.52,9.32,9.34,106916,0
+KRO.US,D,20250106,000000,9.49,9.56,9.215,9.31,193678,0
+KRO.US,D,20250107,000000,9.37,9.41,9.15,9.35,171674,0
+KRO.US,D,20250108,000000,9.19,9.32,9,9.09,197556,0
+KRO.US,D,20250110,000000,9.05,9.05,8.815,8.92,148234,0
+KRO.US,D,20250113,000000,8.83,9.115,8.7801,9.1,135973,0
+KRO.US,D,20250114,000000,9.1,9.29,9.1,9.14,441781,0
+KRO.US,D,20250115,000000,9.45,9.53,9.32,9.48,210538,0
+KRO.US,D,20250116,000000,9.51,9.5325,9.365,9.51,97350,0
+KRO.US,D,20250117,000000,9.62,9.66,9.51,9.53,106208,0
+KRO.US,D,20250121,000000,9.66,9.785,9.615,9.73,156591,0
+KRO.US,D,20250122,000000,9.68,9.74,9.47,9.48,120296,0
+KRO.US,D,20250123,000000,9.545,10.0654,9.41,10.03,338938,0
+KRO.US,D,20250124,000000,9.97,10.04,9.84,9.92,155833,0
+KRO.US,D,20250127,000000,10.03,10.12,9.89,9.95,158748,0
+KRO.US,D,20250128,000000,9.9,10.025,9.64,9.73,184808,0
+KRO.US,D,20250129,000000,9.685,9.78,9.58,9.74,122011,0
+KRO.US,D,20250130,000000,9.73,9.92,9.675,9.74,85056,0
+KRO.US,D,20250131,000000,9.695,9.7,9.49,9.59,147501,0
+KRO.US,D,20250203,000000,9.39,9.55,9.205,9.43,164345,0
+KRO.US,D,20250204,000000,9.42,9.63,9.42,9.56,122025,0
+KRO.US,D,20250205,000000,9.542,9.59,9.43,9.51,88320,0
+KRO.US,D,20250206,000000,9.57,9.845,9.52,9.66,148777,0
+KRO.US,D,20250207,000000,9.52,9.63,9.32,9.45,104787,0
+KRO.US,D,20250210,000000,9.44,9.57,9.37,9.44,135497,0
+KRO.US,D,20250211,000000,9.49,9.63,9.4,9.49,175243,0
+KRO.US,D,20250212,000000,9.35,9.39,9.18,9.25,92848,0
+KRO.US,D,20250213,000000,9.26,9.35,9.21,9.29,102921,0
+KRO.US,D,20250214,000000,9.39,9.5,9.09,9.15,86374,0
+KRO.US,D,20250218,000000,9.16,9.235,9.115,9.15,92323,0
+KRO.US,D,20250219,000000,9.07,9.07,8.9,8.96,152239,0
+KRO.US,D,20250220,000000,8.965,9,8.8501,8.93,134002,0
+KRO.US,D,20250221,000000,8.99,9.03,8.68,8.76,123497,0
+KRO.US,D,20250224,000000,8.83,8.835,8.6747,8.7,122920,0
+KRO.US,D,20250225,000000,8.79,8.98,8.75,8.81,146757,0
+KRO.US,D,20250226,000000,8.855,8.95,8.77,8.92,152613,0
+KRO.US,D,20250227,000000,8.86,8.95,8.74,8.74,172461,0
+KRO.US,D,20250228,000000,8.81,8.87,8.67,8.75,158923,0
+KRO.US,D,20250303,000000,8.88,8.93,8.415,8.43,200470,0
+KRO.US,D,20250304,000000,8.34,8.45,8.24,8.26,191978,0
+KRO.US,D,20250305,000000,8.358,8.63,8.29,8.57,154816,0
+KRO.US,D,20250306,000000,8.5524,8.6,8.355,8.55,118264,0
+KRO.US,D,20250307,000000,7.73,7.9,7.33,7.86,342971,0
+KRO.US,D,20250310,000000,7.7,7.96,7.35,7.38,307078,0
+KRO.US,D,20250311,000000,7.355,7.7,7.17,7.61,415524,0
+KRO.US,D,20250312,000000,7.59,7.635,7.26,7.56,308051,0
+KRO.US,D,20250313,000000,7.545,7.73,7.515,7.64,186940,0
+KRO.US,D,20250314,000000,7.799,7.99,7.75,7.85,249421,0
+KRO.US,D,20250317,000000,7.84,8.04,7.79,7.8,207873,0
+KRO.US,D,20250318,000000,7.737,7.8899,7.71,7.83,205376,0
+KRO.US,D,20250319,000000,7.845,8.03,7.84,7.97,162258,0
+KRO.US,D,20250320,000000,7.88,7.96,7.83,7.88,155331,0
+KRO.US,D,20250321,000000,7.705,7.78,7.605,7.71,281137,0
+KRO.US,D,20250324,000000,7.85,7.89,7.77,7.82,164169,0
+KRO.US,D,20250325,000000,7.9384,7.9384,7.62,7.66,223191,0
+KRO.US,D,20250326,000000,7.655,7.83,7.61,7.7,138432,0
+KRO.US,D,20250327,000000,7.7,7.815,7.6,7.79,144367,0
+KRO.US,D,20250328,000000,7.79,7.81,7.52,7.59,131188,0
+KRO.US,D,20250331,000000,7.439,7.63,7.39,7.48,157454,0
+KRO.US,D,20250401,000000,7.4,7.47,7.34,7.38,136418,0
+KRO.US,D,20250402,000000,7.31,7.45,7.25,7.42,181770,0
+KRO.US,D,20250403,000000,7.12,7.14,6.87,6.98,220892,0
+KRO.US,D,20250404,000000,6.6856,6.76,6.43,6.69,296088,0
+KRO.US,D,20250407,000000,6.505,6.905,6.23,6.56,300937,0
+KRO.US,D,20250408,000000,6.75,6.76,6.19,6.25,269780,0
+KRO.US,D,20250409,000000,6.26,7.39,6.22,7.11,369067,0
+KRO.US,D,20250410,000000,6.89,6.97,6.535,6.68,205836,0
+KRO.US,D,20250411,000000,6.56,6.89,6.46,6.84,188027,0
+KRO.US,D,20250414,000000,6.92,7.22,6.81,7.11,858374,0
+KRO.US,D,20250415,000000,7.05,7.085,6.8,6.91,269959,0
+KRO.US,D,20250416,000000,6.95,7.035,6.67,6.86,164711,0
+KRO.US,D,20250417,000000,6.945,7.05,6.84,6.88,223326,0
+KRO.US,D,20250421,000000,6.845,7.12,6.75,7.08,1011207,0
+KRO.US,D,20250422,000000,7.115,7.49,7.09,7.34,416936,0
+KRO.US,D,20250423,000000,7.52,7.62,7.35,7.37,252425,0
+KRO.US,D,20250424,000000,7.4178,7.72,7.36,7.71,191091,0
+KRO.US,D,20250425,000000,7.65,7.73,7.55,7.68,274705,0
+KRO.US,D,20250428,000000,7.6953,7.73,7.5,7.59,146413,0
+KRO.US,D,20250429,000000,7.6341,7.78,7.58,7.75,176413,0
+KRO.US,D,20250430,000000,7.64,7.72,7.49,7.71,218544,0
+KRO.US,D,20250501,000000,7.61,7.67,7.355,7.43,272437,0
+KRO.US,D,20250502,000000,7.6073,7.69,7.4917,7.56,157027,0
+KRO.US,D,20250505,000000,7.53,7.56,7.34,7.4,165873,0
+KRO.US,D,20250506,000000,7.35,7.49,7.255,7.45,178151,0
+KRO.US,D,20250507,000000,7.47,7.485,7.035,7.34,320833,0
+KRO.US,D,20250508,000000,7.65,7.87,7.01,7.22,435734,0
+KRO.US,D,20250509,000000,7.237,7.35,7.195,7.28,211911,0
+KRO.US,D,20250512,000000,7.61,7.9,7.54,7.55,255069,0
+KRO.US,D,20250513,000000,7.6,7.685,7.52,7.63,154062,0
+KRO.US,D,20250514,000000,7.59,7.6179,7.1,7.17,286602,0
+KRO.US,D,20250515,000000,7.06,7.1099,6.8914,6.95,211060,0
+KRO.US,D,20250516,000000,6.95,7.1,6.8,7.08,224879,0
+KRO.US,D,20250519,000000,6.93,7.11,6.87,7.05,179745,0
+KRO.US,D,20250520,000000,7.03,7.03,6.87,6.94,231416,0
+KRO.US,D,20250521,000000,6.82,6.858,6.66,6.68,192437,0
+KRO.US,D,20250522,000000,6.62,6.77,6.55,6.69,197150,0
+KRO.US,D,20250523,000000,6.63,6.645,6.51,6.57,202547,0
+KRO.US,D,20250527,000000,6.67,6.77,6.62,6.74,153725,0
+KRO.US,D,20250528,000000,6.66,6.73,6.39,6.45,247004,0
+KRO.US,D,20250529,000000,6.515,6.57,6.36,6.48,201594,0
+KRO.US,D,20250530,000000,6.44,6.46,6.32,6.33,227507,0
+KRO.US,D,20250602,000000,6.405,6.4292,6.195,6.24,262917,0
+KRO.US,D,20250603,000000,6.25,6.66,6.13,6.61,229268,0
+KRO.US,D,20250604,000000,6.57,6.71,6.57,6.62,200290,0
+KRO.US,D,20250605,000000,6.59,6.64,6.44,6.47,263904,0
+KRO.US,D,20250606,000000,6.61,6.69,6.55,6.6,208160,0
+KRO.US,D,20250609,000000,6.59,6.72,6.58,6.59,216731,0
+KRO.US,D,20250610,000000,6.64,7.065,6.555,6.92,515795,0
+KRO.US,D,20250611,000000,6.91,6.96,6.7,6.73,257018,0
+KRO.US,D,20250612,000000,6.6,6.62,6.37,6.45,329352,0
+KRO.US,D,20250613,000000,6.37,6.52,6.15,6.23,237297,0
+KRO.US,D,20250616,000000,6.39,6.445,6.2,6.21,229508,0
+KRO.US,D,20250617,000000,6.16,6.18,6.005,6.07,260027,0
+KRO.US,D,20250618,000000,6,6.215,5.983,6.09,356457,0
+KRO.US,D,20250620,000000,6.1,6.14,5.99,6,286401,0
+KRO.US,D,20250623,000000,5.96,6.075,5.86,6.05,279409,0
+KRO.US,D,20250624,000000,6.15,6.36,6.11,6.29,254457,0
+KRO.US,D,20250625,000000,6.235,6.33,6.175,6.26,162889,0
+KRO.US,D,20250626,000000,6.275,6.53,6.275,6.37,334284,0
+KRO.US,D,20250627,000000,6.37,6.39,6.21,6.27,318493,0
+KRO.US,D,20250630,000000,6.315,6.315,6.08,6.2,176992,0
+KRO.US,D,20250701,000000,6.1875,6.55,6.155,6.43,269306,0
+KRO.US,D,20250702,000000,6.5,6.61,6.4,6.58,199759,0
+KRO.US,D,20250703,000000,6.6256,6.64,6.52,6.54,104124,0
+KRO.US,D,20250707,000000,6.5279,6.57,6.32,6.33,222206,0
+KRO.US,D,20250708,000000,6.37,6.67,6.33,6.48,172809,0
+KRO.US,D,20250709,000000,6.5,6.73,6.43,6.66,297478,0
+KRO.US,D,20250710,000000,6.66,6.79,6.585,6.61,182540,0
+KRO.US,D,20250711,000000,6.51,6.545,6.42,6.47,137025,0
+KRO.US,D,20250714,000000,6.42,6.46,6.3001,6.43,153142,0
+KRO.US,D,20250715,000000,6.44,6.51,6.2,6.2,199663,0
+KRO.US,D,20250716,000000,6.29,6.4,6.15,6.35,211839,0
+KRO.US,D,20250717,000000,6.37,6.52,6.31,6.46,180337,0
+KRO.US,D,20250718,000000,6.495,6.51,6.11,6.24,331667,0
+KRO.US,D,20250721,000000,6.28,6.31,6.04,6.05,322429,0
+KRO.US,D,20250722,000000,6.05,6.29,6.05,6.2,320256,0
+KRO.US,D,20250723,000000,6.24,6.36,6.18,6.3,213552,0
+KRO.US,D,20250724,000000,6.28,6.28,6.04,6.08,243879,0
+KRO.US,D,20250725,000000,6.08,6.18,6.03,6.14,222847,0
+KRO.US,D,20250728,000000,6.14,6.16,6,6.1,272231,0
+KRO.US,D,20250729,000000,6.1,6.11,6.01,6.02,169213,0
+KRO.US,D,20250730,000000,6.02,6.02,5.69,5.73,272438,0
+KRO.US,D,20250731,000000,5.67,5.69,5.26,5.35,553740,0
+KRO.US,D,20250801,000000,5.27,5.32,5.11,5.2,301819,0
+KRO.US,D,20250804,000000,5.225,5.48,5.2,5.42,419303,0
+KRO.US,D,20250805,000000,5.465,5.54,5.36,5.5,188701,0
+KRO.US,D,20250806,000000,5.5194,5.555,5.31,5.42,211769,0
+KRO.US,D,20250807,000000,5.18,5.215,4.6995,4.99,870666,0
+KRO.US,D,20250808,000000,5.1299,5.1299,4.805,4.86,305384,0
+KRO.US,D,20250811,000000,4.935,5.11,4.825,5.05,685941,0
+KRO.US,D,20250812,000000,5.11,5.595,5.07,5.54,979005,0
+KRO.US,D,20250813,000000,5.7089,6.06,5.64,6.03,511649,0
+KRO.US,D,20250814,000000,5.95,6.37,5.925,6.16,947716,0
+KRO.US,D,20250815,000000,6.24,6.2587,5.91,6.01,523960,0
+KRO.US,D,20250818,000000,6.04,6.4,6.01,6.18,539093,0
+KRO.US,D,20250819,000000,6.295,6.435,6.17,6.21,370629,0
+KRO.US,D,20250820,000000,6.15,6.24,6.04,6.05,278654,0
+KRO.US,D,20250821,000000,6.045,6.1,5.92,6.07,264370,0
+KRO.US,D,20250822,000000,6.175,6.54,6.145,6.47,412409,0
+KRO.US,D,20250825,000000,6.445,6.445,6.26,6.3,359179,0
+KRO.US,D,20250826,000000,6.2,6.45,6.2,6.38,647580,0
+KRO.US,D,20250827,000000,6.28,6.39,6.17,6.24,499072,0
+KRO.US,D,20250828,000000,6.19,6.31,6.1,6.18,403511,0
+KRO.US,D,20250829,000000,6.23,6.4928,6.21,6.38,374473,0
+KRO.US,D,20250902,000000,6.2222,6.26,6.0891,6.2,316239,0
+KRO.US,D,20250903,000000,6.19,6.26,5.99,6.03,296171,0
+KRO.US,D,20250904,000000,5.98,6.13,5.92,6.12,276961,0
+KRO.US,D,20250905,000000,6.11,6.44,6.11,6.2,273568,0
+KRO.US,D,20250908,000000,6.25,6.455,6.07,6.44,350373,0
+KRO.US,D,20250909,000000,6.4199,6.4199,6.14,6.29,293485,0
+KRO.US,D,20250910,000000,6.2686,6.3697,6.2,6.27,315975,0
+KRO.US,D,20250911,000000,6.28,6.39,6.25,6.28,295301,0
+KRO.US,D,20250912,000000,6.18,6.3117,6.025,6.03,411583,0
+KRO.US,D,20250915,000000,6.075,6.235,6.025,6.14,437025,0
+KRO.US,D,20250916,000000,6.175,6.33,6.06,6.23,380287,0
+KRO.US,D,20250917,000000,6.21,6.37,5.99,6.03,407064,0
+KRO.US,D,20250918,000000,6.07,6.23,6,6.23,365980,0
+KRO.US,D,20250919,000000,6.21,6.21,5.98,5.99,414521,0
+KRO.US,D,20250922,000000,5.97,6.08,5.88,6.03,367087,0
+KRO.US,D,20250923,000000,6.16,6.16,5.91,5.91,222451,0
+KRO.US,D,20250924,000000,5.92,6.05,5.84,5.9,305123,0
+KRO.US,D,20250925,000000,5.8,5.8594,5.56,5.58,361902,0
+KRO.US,D,20250926,000000,5.63,5.77,5.61,5.73,344552,0
+KRO.US,D,20250929,000000,5.91,5.91,5.6413,5.74,283850,0
+KRO.US,D,20250930,000000,5.74,5.765,5.61,5.74,357715,0
+KRO.US,D,20251001,000000,5.7299,5.8,5.56,5.57,307441,0
+KRO.US,D,20251002,000000,5.6499,5.765,5.57,5.71,241537,0
+KRO.US,D,20251003,000000,5.75,5.84,5.69,5.72,210614,0
+KRO.US,D,20251006,000000,5.755,5.8898,5.66,5.71,312099,0
+KRO.US,D,20251007,000000,5.7,5.72,5.42,5.43,311995,0
+KRO.US,D,20251008,000000,5.45,5.57,5.41,5.5,259934,0
+KRO.US,D,20251009,000000,5.49,5.52,5.34,5.34,333512,0
+KRO.US,D,20251010,000000,5.37,5.45,5.13,5.13,218231,0
+KRO.US,D,20251013,000000,5.3,5.325,5.15,5.25,300017,0
+KRO.US,D,20251014,000000,5.14,5.4,5.13,5.34,241631,0
+KRO.US,D,20251015,000000,5.41,5.48,5.17,5.21,191405,0
+KRO.US,D,20251016,000000,5.23,5.23,4.91,5,447391,0
+KRO.US,D,20251017,000000,4.94,5.005,4.8,4.81,346230,0
+KRO.US,D,20251020,000000,4.885,4.9,4.73,4.76,262316,0
+KRO.US,D,20251021,000000,4.8,4.88,4.74,4.79,218615,0
+KRO.US,D,20251022,000000,4.75,4.82,4.7,4.74,212940,0
+KRO.US,D,20251023,000000,4.775,4.9198,4.75,4.83,250728,0
+KRO.US,D,20251024,000000,4.8906,4.96,4.85,4.95,260524,0
+KRO.US,D,20251027,000000,4.97,5.088,4.9367,4.95,309087,0
+KRO.US,D,20251028,000000,4.915,5.31,4.895,5.08,336215,0
+KRO.US,D,20251029,000000,5.02,5.26,4.88,4.91,301470,0
+KRO.US,D,20251030,000000,4.85,4.8868,4.795,4.8,267262,0
+KRO.US,D,20251031,000000,4.883,4.955,4.79,4.92,199239,0
+KRO.US,D,20251103,000000,4.94,4.94,4.7,4.72,366917,0
+KRO.US,D,20251104,000000,4.65,4.7696,4.61,4.66,315526,0
+KRO.US,D,20251105,000000,4.6891,4.78,4.64,4.73,210274,0
+KRO.US,D,20251106,000000,4.75,4.79,4.66,4.72,304567,0
+KRO.US,D,20251107,000000,4.1,4.49,4.08,4.4,714591,0
+KRO.US,D,20251110,000000,4.53,4.73,4.44,4.63,530994,0
+KRO.US,D,20251111,000000,4.61,4.86,4.59,4.79,388945,0
+KRO.US,D,20251112,000000,4.8373,4.935,4.81,4.84,247510,0
+KRO.US,D,20251113,000000,4.805,4.92,4.7747,4.82,278337,0
+KRO.US,D,20251114,000000,4.63,4.78,4.63,4.73,228253,0
+KRO.US,D,20251117,000000,4.68,4.72,4.48,4.49,245899,0
+KRO.US,D,20251118,000000,4.527,4.527,4.4,4.42,212266,0
+KRO.US,D,20251119,000000,4.42,4.505,4.35,4.38,248951,0
+KRO.US,D,20251120,000000,4.4857,4.52,4.285,4.33,207030,0
+KRO.US,D,20251121,000000,4.29,4.6,4.29,4.54,242662,0
+KRO.US,D,20251124,000000,4.53,4.71,4.495,4.66,347216,0
+KRO.US,D,20251125,000000,4.6,5,4.6,4.92,741109,0
+KRO.US,D,20251126,000000,4.87,5.16,4.85,5.1,373426,0
+KRO.US,D,20251128,000000,5.145,5.17,5.025,5.07,143748,0
+KRO.US,D,20251201,000000,5.07,5.16,4.85,4.87,321284,0
+KRO.US,D,20251202,000000,4.87,4.95,4.64,4.65,278673,0
+KRO.US,D,20251203,000000,4.7,4.93,4.68,4.88,378491,0
+KRO.US,D,20251204,000000,4.86,4.92,4.65,4.78,282459,0
+KRO.US,D,20251205,000000,4.71,4.94,4.69,4.73,195002,0
+KRO.US,D,20251208,000000,4.73,4.76,4.455,4.49,250287,0
+KRO.US,D,20251209,000000,4.58,4.71,4.5067,4.67,399999,0
+KRO.US,D,20251210,000000,4.64,4.88,4.6,4.86,881988,0
+KRO.US,D,20251211,000000,4.88,4.99,4.83,4.91,325305,0
+KRO.US,D,20251212,000000,5.06,5.36,5.05,5.11,572844,0
+KRO.US,D,20251215,000000,5.17,5.17,4.85,4.87,470001,0
+KRO.US,D,20251216,000000,4.802,4.82,4.62,4.67,647452,0
+KRO.US,D,20251217,000000,4.68,4.793,4.63,4.71,684134,0
+KRO.US,D,20251218,000000,4.75,4.835,4.71,4.78,350199,0
+KRO.US,D,20251219,000000,4.77,4.81,4.59,4.62,495631,0
+KRO.US,D,20251222,000000,4.65,4.82,4.59,4.6,406028,0
+KRO.US,D,20251223,000000,4.6,4.61,4.54,4.56,188431,0
+KRO.US,D,20251224,000000,4.57,4.6,4.54,4.59,89872,0
+KRO.US,D,20251226,000000,4.6,4.61,4.55,4.59,209036,0
+KRO.US,D,20251229,000000,4.56,4.57,4.4827,4.5,485546,0
+KRO.US,D,20251230,000000,4.5,4.58,4.45,4.46,322239,0
+KRO.US,D,20251231,000000,4.45,4.49,4.355,4.42,423358,0
+KRO.US,D,20260102,000000,4.484,4.505,4.43,4.48,336761,0
+KRO.US,D,20260105,000000,4.5,4.755,4.5,4.65,478421,0
+KRO.US,D,20260106,000000,4.66,4.97,4.65,4.94,494513,0
+KRO.US,D,20260107,000000,4.92,4.99,4.79,4.83,360662,0
+KRO.US,D,20260108,000000,4.8,5.23,4.78,5.22,484487,0
+KRO.US,D,20260109,000000,5.28,5.38,5.11,5.33,337923,0
+KRO.US,D,20260112,000000,5.33,5.37,5.22,5.31,317324,0
+KRO.US,D,20260113,000000,5.36,5.365,5.16,5.22,213036,0
+KRO.US,D,20260114,000000,5.22,5.51,5.22,5.49,506306,0
+KRO.US,D,20260115,000000,5.49,5.57,5.36,5.53,379267,0
+KRO.US,D,20260116,000000,5.5061,5.59,5.4292,5.46,381112,0
+KRO.US,D,20260120,000000,5.36,5.38,5.12,5.24,336597,0
+KRO.US,D,20260121,000000,5.34,5.6,5.32,5.49,353575,0
+KRO.US,D,20260122,000000,5.66,5.68,5.56,5.59,241714,0
+KRO.US,D,20260123,000000,5.55,5.61,5.43,5.48,185338,0
+KRO.US,D,20260126,000000,5.56,5.69,5.41,5.52,264772,0
+KRO.US,D,20260127,000000,5.49,5.54,5.424,5.46,227988,0
+KRO.US,D,20260128,000000,5.5,5.54,5.32,5.42,207771,0
+KRO.US,D,20260129,000000,5.4994,5.5,5.2,5.38,256693,0
+KRO.US,D,20260130,000000,5.285,5.35,5.15,5.25,283360,0
+KRO.US,D,20260202,000000,5.27,5.48,5.2,5.47,367618,0
+KRO.US,D,20260203,000000,5.53,5.94,5.475,5.89,413134,0
+KRO.US,D,20260204,000000,6,6.25,5.96,6.17,473328,0
+KRO.US,D,20260205,000000,5.99,6.06,5.72,5.82,390243,0
+KRO.US,D,20260206,000000,5.82,6.13,5.82,6.08,301624,0
+KRO.US,D,20260209,000000,6.11,6.37,5.9924,6.3,254673,0
+KRO.US,D,20260210,000000,6.31,6.6193,6.31,6.52,393674,0
+KRO.US,D,20260211,000000,6.61,6.85,6.6,6.74,234193,0
+KRO.US,D,20260212,000000,6.82,6.9,6.3,6.48,306765,0
+KRO.US,D,20260213,000000,6.47,6.56,6.33,6.33,150731,0
+KRO.US,D,20260217,000000,6.32,6.32,6.08,6.21,211545,0
+KRO.US,D,20260218,000000,6.22,6.4999,6.22,6.37,213586,0
diff --git a/daily/us/nyse stocks/1/kwr.us.txt b/daily/us/nyse stocks/1/kwr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7b1b39871689aec79764d5498ca7be80b39ad644
--- /dev/null
+++ b/daily/us/nyse stocks/1/kwr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KWR.US,D,20050225,000000,19.1927,19.3447,19.0237,19.2931,16471.742641143,0
+KWR.US,D,20050228,000000,19.2185,19.2623,18.9373,19.0814,14367.7466813,0
+KWR.US,D,20050301,000000,19.2533,19.2623,19.0625,19.1749,27573.314819501,0
+KWR.US,D,20050302,000000,19.0893,19.2116,18.9611,18.9611,23716.492000717,0
+KWR.US,D,20050303,000000,18.8747,19.3447,18.8339,19.148,22195.094635207,0
+KWR.US,D,20050304,000000,19.0893,19.2782,19.0893,19.2444,27102.406111128,0
+KWR.US,D,20050307,000000,19.1569,19.3447,19.0893,19.2623,28971.953931974,0
+KWR.US,D,20050308,000000,19.2623,19.2623,18.7643,18.8001,14253.038149774,0
+KWR.US,D,20050309,000000,18.7475,18.9195,18.6928,18.7833,23362.304254249,0
+KWR.US,D,20050310,000000,18.6581,18.9195,18.4086,18.4493,28502.051438792,0
+KWR.US,D,20050311,000000,18.4921,18.5745,18.3003,18.4086,26637.534693889,0
+KWR.US,D,20050314,000000,18.4921,18.7643,18.4593,18.4672,27802.731882554,0
+KWR.US,D,20050315,000000,18.5477,18.8091,18.1015,18.2337,91118.822639666,0
+KWR.US,D,20050316,000000,18.2754,18.3619,17.9087,18.1979,24531.526303669,0
+KWR.US,D,20050317,000000,18.2844,18.3181,18.0438,18.1194,31191.664638533,0
+KWR.US,D,20050318,000000,18.2078,18.4086,18.0618,18.1979,58875.663128805,0
+KWR.US,D,20050321,000000,18.2406,18.2406,17.8938,17.9087,33643.811053711,0
+KWR.US,D,20050322,000000,17.9087,17.9087,17.7268,17.7268,34694.299710849,0
+KWR.US,D,20050323,000000,17.7188,17.7268,17.1444,17.2598,32710.043358477,0
+KWR.US,D,20050324,000000,17.2598,17.6592,17.2598,17.54,73013.992747052,0
+KWR.US,D,20050328,000000,17.548,17.6334,17.4714,17.5738,47076.783824588,0
+KWR.US,D,20050329,000000,17.5738,17.5828,17.3929,17.4624,39952.780287674,0
+KWR.US,D,20050330,000000,17.5212,17.7954,17.4624,17.7954,26517.795086418,0
+KWR.US,D,20050331,000000,17.6772,17.687,17.4556,17.5828,54438.254146066,0
+KWR.US,D,20050401,000000,17.5906,17.5906,17.4624,17.5568,38430.376706974,0
+KWR.US,D,20050404,000000,17.5052,17.8034,17.5052,17.6772,13317.258024162,0
+KWR.US,D,20050405,000000,17.5906,18.6679,17.5906,18.6024,23131.880976007,0
+KWR.US,D,20050406,000000,18.6103,18.7475,18.5577,18.6253,45559.411319833,0
+KWR.US,D,20050407,000000,18.5745,18.7743,18.5666,18.7555,15302.520591723,0
+KWR.US,D,20050408,000000,18.7643,18.8339,18.5338,18.5338,45793.85945883,0
+KWR.US,D,20050411,000000,18.5338,18.5745,18.4414,18.4593,22195.094635207,0
+KWR.US,D,20050412,000000,18.4593,18.4921,18.173,18.4752,37965.505289735,0
+KWR.US,D,20050413,000000,18.2913,18.2913,18.0856,18.181,17524.243728659,0
+KWR.US,D,20050414,000000,18.181,18.2406,17.7546,17.7546,66234.114804718,0
+KWR.US,D,20050415,000000,17.7546,17.7546,16.9646,16.9745,152565.36557593,0
+KWR.US,D,20050418,000000,17.062,17.1624,16.6147,16.6942,42052.751386761,0
+KWR.US,D,20050419,000000,16.738,16.9049,16.6058,16.6942,36327.38696232,0
+KWR.US,D,20050420,000000,16.7797,16.8533,16.6763,16.6853,34694.299710849,0
+KWR.US,D,20050421,000000,16.7718,16.8622,16.7032,16.7887,30255.884512921,0
+KWR.US,D,20050422,000000,16.7628,16.8125,16.2699,16.5213,72897.271785148,0
+KWR.US,D,20050425,000000,16.5879,16.8125,16.5213,16.7956,26984.678934036,0
+KWR.US,D,20050426,000000,16.8622,16.8622,16.5631,16.738,47777.109596013,0
+KWR.US,D,20050427,000000,16.6942,16.9218,16.6147,16.896,17991.127576276,0
+KWR.US,D,20050428,000000,16.896,16.9487,16.6495,16.6495,30137.151120639,0
+KWR.US,D,20050429,000000,16.6942,16.7956,16.6495,16.6853,74650.098644089,0
+KWR.US,D,20050502,000000,16.6853,16.9487,16.6853,16.9139,33759.525800426,0
+KWR.US,D,20050503,000000,16.9218,16.9487,16.4786,16.5213,76635.36121165,0
+KWR.US,D,20050504,000000,16.4786,16.6763,16.4349,16.571,34694.299710849,0
+KWR.US,D,20050505,000000,16.5303,16.7032,16.2769,16.4349,36096.963684078,0
+KWR.US,D,20050506,000000,16.4349,16.4349,16.2848,16.2848,6659.1321196752,0
+KWR.US,D,20050509,000000,16.3077,16.3077,15.8375,16.2848,570191.96105415,0
+KWR.US,D,20050510,000000,16.3325,16.3911,16.0909,16.1953,21026.878800975,0
+KWR.US,D,20050511,000000,16.2053,16.4349,16.2053,16.2997,62851.219339872,0
+KWR.US,D,20050512,000000,16.2997,16.3494,15.7511,15.7511,22080.386103679,0
+KWR.US,D,20050513,000000,15.7929,15.8733,15.3218,15.3218,43687.85106861,0
+KWR.US,D,20050516,000000,15.4112,15.4112,15.1101,15.12,45212.267079686,0
+KWR.US,D,20050517,000000,15.128,15.1528,14.808,14.8438,38902.291630535,0
+KWR.US,D,20050518,000000,14.8944,15.4847,14.8944,15.4351,39714.307287921,0
+KWR.US,D,20050519,000000,15.4351,15.4351,15.1379,15.1379,17524.243728659,0
+KWR.US,D,20050520,000000,15.0654,15.1528,14.9878,15.0226,23131.880976007,0
+KWR.US,D,20050523,000000,15.0753,15.3575,15.0753,15.3575,41825.346754086,0
+KWR.US,D,20050524,000000,15.3029,15.442,15.1101,15.442,73013.992747052,0
+KWR.US,D,20050525,000000,15.5285,15.5285,14.9878,14.9968,33174.914775716,0
+KWR.US,D,20050526,000000,15.0654,15.1976,14.808,14.8438,75230.684808045,0
+KWR.US,D,20050527,000000,14.8258,14.9382,14.8258,14.8676,25000.422581664,0
+KWR.US,D,20050531,000000,14.9779,15.2194,14.962,15.1528,37262.160872743,0
+KWR.US,D,20050601,000000,15.2353,15.4758,15.1528,15.285,19271.033296467,0
+KWR.US,D,20050602,000000,15.3218,15.4679,15.2433,15.3575,24418.83020252,0
+KWR.US,D,20050603,000000,15.4182,15.4937,14.9968,15.0932,30490.332651918,0
+KWR.US,D,20050606,000000,15.0932,15.1528,14.9968,15.1379,24295.065734294,0
+KWR.US,D,20050607,000000,15.0654,15.1528,14.8348,14.9382,35860.503114703,0
+KWR.US,D,20050608,000000,14.8944,15.0842,14.8944,14.9779,35162.189773656,0
+KWR.US,D,20050609,000000,14.9779,15.1976,14.9779,15.1976,21146.618408446,0
+KWR.US,D,20050610,000000,15.1976,15.4937,15.1459,15.3754,51868.380553795,0
+KWR.US,D,20050613,000000,15.3844,15.4112,14.9878,15.0316,30255.884512921,0
+KWR.US,D,20050614,000000,15.0316,15.3923,15.0316,15.3029,27450.556566464,0
+KWR.US,D,20050615,000000,15.3218,15.4013,15.1787,15.3923,29672.2797034,0
+KWR.US,D,20050616,000000,15.4112,15.442,15.2612,15.4112,41120.996121905,0
+KWR.US,D,20050617,000000,15.4937,15.7929,15.4679,15.6637,65773.268248234,0
+KWR.US,D,20050620,000000,15.6726,15.9975,15.6726,15.7431,59463.292799083,0
+KWR.US,D,20050621,000000,15.7929,16.0393,15.7929,15.8475,30842.507968009,0
+KWR.US,D,20050622,000000,15.9319,16.0065,15.2055,15.6149,79670.106221161,0
+KWR.US,D,20050623,000000,15.6637,15.8565,15.442,15.4937,47540.649026639,0
+KWR.US,D,20050624,000000,15.452,15.5444,15.1101,15.1101,476274.85397435,0
+KWR.US,D,20050627,000000,15.12,15.2055,14.8527,14.8944,50816.885681468,0
+KWR.US,D,20050628,000000,14.8944,15.2194,14.8179,15.1787,105836.73220668,0
+KWR.US,D,20050629,000000,15.2353,15.3218,15.0564,15.1459,90767.653538764,0
+KWR.US,D,20050630,000000,15.2612,15.285,14.9382,14.9382,51282.763313897,0
+KWR.US,D,20050701,000000,14.9044,15.0654,14.9044,14.972,46959.056647495,0
+KWR.US,D,20050705,000000,14.8855,15.0654,14.8855,14.972,56072.347612726,0
+KWR.US,D,20050706,000000,15.0226,15.1697,14.8855,14.972,62730.473517212,0
+KWR.US,D,20050707,000000,14.9779,15.1876,14.9382,15.1628,39604.629832338,0
+KWR.US,D,20050708,000000,15.1787,15.5782,15.1528,15.5782,87266.024681637,0
+KWR.US,D,20050711,000000,15.8375,15.9061,15.4112,15.5027,71959.479229159,0
+KWR.US,D,20050712,000000,15.5365,15.8008,15.5365,15.5782,50113.541264476,0
+KWR.US,D,20050713,000000,15.442,15.9897,15.442,15.7849,49060.033961772,0
+KWR.US,D,20050714,000000,15.8375,16.3573,15.8375,16.0473,55372.0218413,0
+KWR.US,D,20050715,000000,16.0641,16.2699,15.7929,15.7929,59579.007545797,0
+KWR.US,D,20050718,000000,15.8008,16.2699,15.7769,15.9807,37382.906695402,0
+KWR.US,D,20050719,000000,16.0473,16.0473,15.6309,15.8197,42756.095803753,0
+KWR.US,D,20050720,000000,15.8375,16.0323,15.6726,16.0323,43687.85106861,0
+KWR.US,D,20050721,000000,15.9637,16.0821,15.6557,15.6557,43225.998296937,0
+KWR.US,D,20050722,000000,15.6229,16.1257,15.6229,15.9141,39134.727339155,0
+KWR.US,D,20050725,000000,15.9319,16.3395,15.9319,16.0473,38082.226251639,0
+KWR.US,D,20050726,000000,16.1357,16.1953,15.8375,15.8813,28389.355337642,0
+KWR.US,D,20050727,000000,15.9141,16.1795,15.7004,15.8287,33878.259192709,0
+KWR.US,D,20050728,000000,15.8375,16.0473,15.7929,15.7929,38315.668175448,0
+KWR.US,D,20050729,000000,15.7849,16.2143,15.7849,15.8375,29905.721627209,0
+KWR.US,D,20050801,000000,15.8475,16.1189,15.77,15.8903,34347.155470703,0
+KWR.US,D,20050802,000000,15.9389,15.9389,15.5205,15.5782,36327.38696232,0
+KWR.US,D,20050803,000000,15.4937,15.6408,15.4112,15.4351,46147.040990109,0
+KWR.US,D,20050804,000000,15.4112,15.5027,15.3923,15.452,78388.188070591,0
+KWR.US,D,20050805,000000,15.4758,15.6408,15.4112,15.4599,32477.607649858,0
+KWR.US,D,20050808,000000,15.5116,15.5365,15.3307,15.4112,21381.066547443,0
+KWR.US,D,20050809,000000,15.4112,15.4112,15.1379,15.1697,27102.406111128,0
+KWR.US,D,20050810,000000,15.2194,15.7173,15.2194,15.4112,35745.794583176,0
+KWR.US,D,20050811,000000,15.3923,15.7083,15.3844,15.7004,14253.038149774,0
+KWR.US,D,20050812,000000,15.7083,15.7083,15.3307,15.3575,42289.211956136,0
+KWR.US,D,20050815,000000,15.3407,15.5961,15.128,15.1379,23831.200532243,0
+KWR.US,D,20050816,000000,15.2353,15.5365,15.2353,15.4599,28502.051438792,0
+KWR.US,D,20050817,000000,15.4599,15.5613,15.3218,15.3844,11449.722633694,0
+KWR.US,D,20050818,000000,15.3844,15.5365,15.1528,15.1628,22547.269951297,0
+KWR.US,D,20050819,000000,15.1528,15.3754,15.1528,15.2433,16471.742641143,0
+KWR.US,D,20050822,000000,15.3218,15.3844,15.1528,15.1628,17054.341235475,0
+KWR.US,D,20050823,000000,15.2353,15.3307,15.1379,15.1876,39604.629832338,0
+KWR.US,D,20050824,000000,15.2353,15.3923,14.9968,15.1022,23831.200532243,0
+KWR.US,D,20050825,000000,15.0226,15.128,14.9044,15.0226,26286.365592988,0
+KWR.US,D,20050826,000000,14.9779,15.2353,14.962,15.1976,23831.200532243,0
+KWR.US,D,20050829,000000,15.1528,15.277,15.0753,15.1976,16471.742641143,0
+KWR.US,D,20050830,000000,15.1528,15.4112,14.9779,14.9779,19512.524941786,0
+KWR.US,D,20050831,000000,15.0654,15.3754,15.0654,15.1876,29555.558741496,0
+KWR.US,D,20050901,000000,15.1528,15.3923,14.9878,15.2939,22427.530343826,0
+KWR.US,D,20050902,000000,15.3675,15.4112,15.1528,15.1876,13433.978986066,0
+KWR.US,D,20050906,000000,15.1876,15.4112,15.1628,15.1976,17873.400399182,0
+KWR.US,D,20050907,000000,15.3675,15.4937,15.1628,15.2124,28971.953931974,0
+KWR.US,D,20050908,000000,15.2124,15.285,15.12,15.2124,21026.878800975,0
+KWR.US,D,20050909,000000,15.277,15.3675,15.1628,15.1876,20444.280206643,0
+KWR.US,D,20050912,000000,15.1628,15.3844,15.1628,15.277,38785.570668631,0
+KWR.US,D,20050913,000000,15.285,15.4112,15.1628,15.1697,12617.938467925,0
+KWR.US,D,20050914,000000,15.1697,15.285,15.1697,15.1787,9112.2847500421,0
+KWR.US,D,20050915,000000,15.2353,15.2353,15.1628,15.1787,11912.581620555,0
+KWR.US,D,20050916,000000,15.1876,15.1976,14.9779,15.1101,34811.020672754,0
+KWR.US,D,20050919,000000,15.0475,15.3923,15.0226,15.0842,51749.647161513,0
+KWR.US,D,20050920,000000,15.1101,15.3029,14.9382,15.0147,16586.451172669,0
+KWR.US,D,20050921,000000,14.9779,15.1528,14.8944,14.972,26286.365592988,0
+KWR.US,D,20050922,000000,15.0226,15.1976,14.8766,15.0147,19512.524941786,0
+KWR.US,D,20050923,000000,15.0654,15.0654,14.1848,14.5436,60159.593709753,0
+KWR.US,D,20050926,000000,14.6032,14.6032,14.5098,14.5436,16823.917957233,0
+KWR.US,D,20050927,000000,14.5526,15.0654,14.5526,14.8944,34347.155470703,0
+KWR.US,D,20050928,000000,14.8944,14.9968,14.6986,14.7652,14137.323403058,0
+KWR.US,D,20050929,000000,14.808,14.9779,14.7742,14.955,16471.742641143,0
+KWR.US,D,20050930,000000,14.8944,14.972,14.8438,14.8766,6311.9878795289,0
+KWR.US,D,20051003,000000,14.8676,15.0654,14.5952,14.9202,32710.043358477,0
+KWR.US,D,20051004,000000,14.9382,15.0654,14.8944,14.9202,13083.816100353,0
+KWR.US,D,20051005,000000,14.9202,14.9202,14.3985,14.4084,15302.520591723,0
+KWR.US,D,20051006,000000,14.4422,14.5526,14.2087,14.2624,20208.825852456,0
+KWR.US,D,20051007,000000,14.3031,14.3707,14.2802,14.32,10862.092963417,0
+KWR.US,D,20051010,000000,14.32,14.4084,14.1848,14.2087,10862.092963417,0
+KWR.US,D,20051011,000000,14.2544,14.3359,14.2087,14.2375,9346.7328890394,0
+KWR.US,D,20051012,000000,14.2544,14.3538,14.1342,14.1908,16823.917957233,0
+KWR.US,D,20051013,000000,14.1252,14.2087,14.0218,14.0218,19977.396359025,0
+KWR.US,D,20051014,000000,14.0218,14.0795,13.9115,13.9115,51170.067212747,0
+KWR.US,D,20051017,000000,13.9115,14.0149,13.7376,13.7893,57008.127738338,0
+KWR.US,D,20051018,000000,13.7893,13.9523,13.6183,13.7823,10045.046230087,0
+KWR.US,D,20051019,000000,13.7734,13.9612,13.6879,13.9274,8295.2380167124,0
+KWR.US,D,20051020,000000,14.0149,14.0795,13.6094,13.6621,18807.168094417,0
+KWR.US,D,20051021,000000,13.6273,13.7376,13.5667,13.68,47314.250609152,0
+KWR.US,D,20051024,000000,13.7157,13.8241,13.6094,13.6979,33174.914775716,0
+KWR.US,D,20051025,000000,13.6979,13.7655,13.6094,13.671,26401.074124515,0
+KWR.US,D,20051026,000000,13.7376,13.7823,13.6094,13.7058,23131.880976007,0
+KWR.US,D,20051027,000000,13.7058,13.7058,13.6094,13.6094,40651.093628721,0
+KWR.US,D,20051028,000000,13.68,13.6979,13.6094,13.68,54087.085045165,0
+KWR.US,D,20051031,000000,13.7058,13.7058,13.5845,13.6025,37497.615226929,0
+KWR.US,D,20051101,000000,13.6025,13.6979,13.5239,13.5667,40420.670350479,0
+KWR.US,D,20051102,000000,13.6094,13.6879,13.5339,13.5667,88663.657578921,0
+KWR.US,D,20051103,000000,13.6541,13.989,13.6541,13.9115,71494.607811919,0
+KWR.US,D,20051104,000000,13.9115,14.2087,13.832,14.1908,28041.204882307,0
+KWR.US,D,20051107,000000,14.168,14.7234,14.168,14.7234,24885.714050137,0
+KWR.US,D,20051108,000000,14.808,15.0058,14.5952,14.8527,9813.6167366564,0
+KWR.US,D,20051109,000000,14.8527,15.1528,14.8,14.972,24531.526303669,0
+KWR.US,D,20051110,000000,14.8944,15.1101,14.8676,15.0564,9231.018142324,0
+KWR.US,D,20051111,000000,15.0564,15.1101,14.9044,14.9878,13203.555707824,0
+KWR.US,D,20051114,000000,15.0654,15.0842,14.8606,15.0316,13203.555707824,0
+KWR.US,D,20051115,000000,15.0753,15.0842,14.648,14.657,26517.795086418,0
+KWR.US,D,20051116,000000,14.486,14.6202,14.4482,14.486,16119.567325052,0
+KWR.US,D,20051117,000000,14.486,14.9123,14.486,14.9044,11681.152127125,0
+KWR.US,D,20051118,000000,14.9044,15.6825,14.7652,15.4679,66234.114804718,0
+KWR.US,D,20051121,000000,15.4847,15.5444,15.4112,15.4937,31072.931246251,0
+KWR.US,D,20051122,000000,15.4937,15.4937,15.1697,15.4013,28502.051438792,0
+KWR.US,D,20051123,000000,15.4013,15.452,15.2939,15.3754,13784.141871779,0
+KWR.US,D,20051125,000000,15.3754,15.4847,15.2939,15.4758,11912.581620555,0
+KWR.US,D,20051128,000000,15.3923,15.452,15.2939,15.3307,21261.326939972,0
+KWR.US,D,20051129,000000,15.4112,15.4112,15.2612,15.3923,8526.6675101432,0
+KWR.US,D,20051130,000000,15.4112,15.4112,15.3307,15.3486,13784.141871779,0
+KWR.US,D,20051201,000000,15.4013,15.4112,14.9779,15.1022,31072.931246251,0
+KWR.US,D,20051202,000000,15.0564,15.1459,15.0386,15.0475,20444.280206643,0
+KWR.US,D,20051205,000000,15.0386,15.4013,15.0226,15.3923,22310.809381921,0
+KWR.US,D,20051206,000000,15.4112,15.5285,15.3407,15.4937,13433.978986066,0
+KWR.US,D,20051207,000000,15.5782,15.5782,15.4182,15.5205,16939.632703948,0
+KWR.US,D,20051208,000000,15.4351,15.5205,15.3575,15.4281,15072.097313481,0
+KWR.US,D,20051209,000000,15.3923,15.5702,15.3675,15.4847,13203.555707824,0
+KWR.US,D,20051212,000000,15.5116,15.5782,15.4351,15.5365,16586.451172669,0
+KWR.US,D,20051213,000000,15.5782,15.5782,15.4112,15.5285,19740.935789651,0
+KWR.US,D,20051214,000000,15.4847,15.5702,15.4281,15.5116,18577.751031363,0
+KWR.US,D,20051215,000000,15.5116,15.5782,15.4112,15.5782,33878.259192709,0
+KWR.US,D,20051216,000000,15.5782,15.6229,15.3218,15.3218,33413.387775469,0
+KWR.US,D,20051219,000000,15.4112,15.6637,15.4112,15.5444,30372.605474825,0
+KWR.US,D,20051220,000000,15.5533,15.8287,15.5533,15.8197,34108.682470951,0
+KWR.US,D,20051221,000000,15.7929,16.0473,15.7431,16.0155,25933.184061709,0
+KWR.US,D,20051222,000000,16.0235,16.0641,15.8197,15.8475,20676.715915262,0
+KWR.US,D,20051223,000000,15.7929,16.2053,15.7929,16.0731,14253.038149774,0
+KWR.US,D,20051227,000000,16.1625,16.2699,16.1257,16.1705,15072.097313481,0
+KWR.US,D,20051228,000000,16.1357,16.2997,16.0473,16.2937,35044.462596562,0
+KWR.US,D,20051229,000000,16.2937,16.4438,16.1795,16.4438,12731.640784262,0
+KWR.US,D,20051230,000000,16.5213,16.5571,16.4438,16.4607,19977.396359025,0
+KWR.US,D,20060103,000000,16.4349,16.5213,16.3743,16.4885,28389.355337642,0
+KWR.US,D,20060104,000000,16.4349,16.5034,16.3494,16.4438,27916.434198892,0
+KWR.US,D,20060105,000000,16.4786,16.5034,16.409,16.409,19861.68161231,0
+KWR.US,D,20060106,000000,16.4349,16.8622,16.2769,16.7469,65066.905185674,0
+KWR.US,D,20060109,000000,16.7469,17.1126,16.7469,17.062,10279.494369085,0
+KWR.US,D,20060110,000000,17.0778,17.3342,17.0778,17.2339,13433.978986066,0
+KWR.US,D,20060111,000000,17.2518,17.2518,17.0709,17.1296,17172.068412569,0
+KWR.US,D,20060112,000000,17.0262,17.1216,16.9049,16.9487,18577.751031363,0
+KWR.US,D,20060113,000000,16.8622,17.1037,16.6495,16.6942,28857.245400448,0
+KWR.US,D,20060117,000000,16.5631,16.6664,16.4438,16.6316,15652.683477436,0
+KWR.US,D,20060118,000000,16.6227,16.6227,16.3743,16.571,29790.006880494,0
+KWR.US,D,20060119,000000,16.571,16.9745,16.571,16.9646,14837.649174484,0
+KWR.US,D,20060120,000000,17.0351,17.1126,16.7887,16.888,22310.809381921,0
+KWR.US,D,20060123,000000,16.9745,16.9745,16.4349,16.4349,28041.204882307,0
+KWR.US,D,20060124,000000,16.5631,16.738,16.4001,16.738,11681.152127125,0
+KWR.US,D,20060125,000000,16.6853,17.1216,16.6575,17.1216,20910.157839071,0
+KWR.US,D,20060126,000000,17.1216,17.2428,17.0441,17.226,25000.422581664,0
+KWR.US,D,20060127,000000,17.1296,17.3342,17.1296,17.3263,36447.126569791,0
+KWR.US,D,20060130,000000,17.2518,17.4198,17.062,17.1126,18223.563284895,0
+KWR.US,D,20060131,000000,17.1126,17.1296,16.9218,17.0441,27332.829389371,0
+KWR.US,D,20060201,000000,16.9934,17.0262,16.8533,16.896,18223.563284895,0
+KWR.US,D,20060202,000000,16.9049,16.9049,16.6942,16.7032,40651.093628721,0
+KWR.US,D,20060203,000000,16.6495,16.738,16.4885,16.5402,13317.258024162,0
+KWR.US,D,20060206,000000,16.4786,16.5969,16.4349,16.4438,6888.5491827284,0
+KWR.US,D,20060207,000000,16.5213,16.5303,16.1795,16.2241,44975.806510312,0
+KWR.US,D,20060208,000000,16.3077,16.4169,16.1795,16.3494,14719.92199739,0
+KWR.US,D,20060209,000000,16.2699,16.3911,16.2699,16.3822,8880.8552566113,0
+KWR.US,D,20060210,000000,16.4349,16.4955,16.3494,16.4885,7710.6269920023,0
+KWR.US,D,20060213,000000,16.5631,16.6664,16.3077,16.3494,40770.833236192,0
+KWR.US,D,20060214,000000,16.2997,16.3494,15.9897,16.2997,24295.065734294,0
+KWR.US,D,20060215,000000,16.3494,16.4349,16.251,16.3395,14367.7466813,0
+KWR.US,D,20060216,000000,16.3494,16.4607,16.1795,16.3911,32593.322396573,0
+KWR.US,D,20060217,000000,16.3911,16.896,16.3911,16.896,9462.4476357548,0
+KWR.US,D,20060221,000000,16.9487,17.0778,16.7956,16.9745,14481.448997637,0
+KWR.US,D,20060222,000000,17.0351,17.1037,16.6942,17.1037,15072.097313481,0
+KWR.US,D,20060223,000000,17.1126,17.376,17.1037,17.1037,62499.044023781,0
+KWR.US,D,20060224,000000,17.0958,17.207,16.9487,17.207,21844.931749494,0
+KWR.US,D,20060227,000000,17.2906,17.37,17.1296,17.207,21026.878800975,0
+KWR.US,D,20060228,000000,17.207,17.2598,17.062,17.1126,19512.524941786,0
+KWR.US,D,20060301,000000,17.1444,17.37,17.0103,17.2746,21729.217002778,0
+KWR.US,D,20060302,000000,17.2518,17.5906,17.1296,17.1534,19391.779119126,0
+KWR.US,D,20060303,000000,17.1296,17.37,17.0709,17.2428,16703.172134574,0
+KWR.US,D,20060306,000000,17.2906,17.2906,16.9139,17.0868,28623.80347664,0
+KWR.US,D,20060307,000000,17.0868,17.2906,17.0868,17.1812,21610.483610497,0
+KWR.US,D,20060308,000000,17.1624,17.376,17.1126,17.2906,17753.660791711,0
+KWR.US,D,20060309,000000,17.3342,17.3929,17.0778,17.2657,26168.638415895,0
+KWR.US,D,20060310,000000,17.3342,17.7268,17.3342,17.702,23831.200532243,0
+KWR.US,D,20060313,000000,17.711,18.0856,17.6513,18.0856,29790.006880494,0
+KWR.US,D,20060314,000000,18.0856,18.2168,17.8838,18.2168,23831.200532243,0
+KWR.US,D,20060315,000000,18.3003,18.3897,18.1194,18.1194,40539.403742761,0
+KWR.US,D,20060316,000000,18.1015,18.1194,17.53,17.7546,25111.106252435,0
+KWR.US,D,20060317,000000,17.8411,18.1462,17.7775,18.0021,15072.097313481,0
+KWR.US,D,20060320,000000,17.9932,18.3619,17.9365,18.2913,37147.452341216,0
+KWR.US,D,20060321,000000,18.2913,18.3718,17.6334,17.6334,21261.326939972,0
+KWR.US,D,20060322,000000,17.7188,17.8938,17.694,17.8938,16586.451172669,0
+KWR.US,D,20060323,000000,17.8938,18.0518,17.8938,18.0518,15422.260199194,0
+KWR.US,D,20060324,000000,18.1363,18.1363,17.865,17.865,11099.559747981,0
+KWR.US,D,20060327,000000,17.694,18.0618,17.2836,18.0618,18340.2842468,0
+KWR.US,D,20060328,000000,18.1462,18.2168,17.9932,18.0438,7710.6269920023,0
+KWR.US,D,20060329,000000,17.9792,18.4155,17.8034,18.4155,20910.157839071,0
+KWR.US,D,20060330,000000,18.3181,18.4155,18.0518,18.4155,22547.269951297,0
+KWR.US,D,20060331,000000,18.4493,18.6173,18.3181,18.6173,13433.978986066,0
+KWR.US,D,20060403,000000,18.4921,18.7833,18.2337,18.3997,20557.98252298,0
+KWR.US,D,20060404,000000,18.4921,18.6024,18.0936,18.3619,12149.04218993,0
+KWR.US,D,20060405,000000,18.2754,18.5577,18.2754,18.336,7943.0627006219,0
+KWR.US,D,20060406,000000,18.4086,18.5249,18.02,18.3003,17172.068412569,0
+KWR.US,D,20060407,000000,18.2337,18.3181,18.0697,18.0697,19861.68161231,0
+KWR.US,D,20060410,000000,18.1552,18.3003,17.2598,17.2657,31777.281878432,0
+KWR.US,D,20060411,000000,17.0778,17.1216,16.9397,16.9487,18689.440917323,0
+KWR.US,D,20060412,000000,17.0778,17.1812,16.896,16.896,10748.390647079,0
+KWR.US,D,20060413,000000,16.9834,17.4814,16.7111,17.3522,20444.280206643,0
+KWR.US,D,20060417,000000,17.3342,17.4198,17.1216,17.1981,17991.127576276,0
+KWR.US,D,20060418,000000,17.1534,17.1534,16.9049,17.1126,18807.168094417,0
+KWR.US,D,20060419,000000,16.9934,17.548,16.9934,17.548,25580.002530429,0
+KWR.US,D,20060420,000000,17.548,17.8034,17.548,17.7616,10748.390647079,0
+KWR.US,D,20060421,000000,17.8034,17.9186,17.548,17.8034,17407.522766754,0
+KWR.US,D,20060424,000000,17.3342,17.711,17.2339,17.6682,31308.385600437,0
+KWR.US,D,20060425,000000,17.6334,17.7874,17.5906,17.7874,7710.6269920023,0
+KWR.US,D,20060426,000000,17.7188,17.865,17.5828,17.6334,14253.038149774,0
+KWR.US,D,20060427,000000,17.6334,17.6334,17.3432,17.3522,13898.850403305,0
+KWR.US,D,20060428,000000,17.2906,17.4714,17.2746,17.2836,7128.0283976699,0
+KWR.US,D,20060501,000000,17.2518,17.376,17.207,17.376,33060.20624419,0
+KWR.US,D,20060502,000000,17.3342,17.9703,17.3342,17.9703,20329.571675116,0
+KWR.US,D,20060503,000000,17.8938,17.9792,17.8034,17.9365,7827.3479539065,0
+KWR.US,D,20060504,000000,18.1462,18.1462,17.9008,17.9534,24182.369633145,0
+KWR.US,D,20060505,000000,17.9534,18.0359,17.8749,18.0021,19861.68161231,0
+KWR.US,D,20060508,000000,17.9792,18.02,17.7358,17.8034,10393.196685422,0
+KWR.US,D,20060509,000000,17.7188,17.9703,17.5738,17.9703,14253.038149774,0
+KWR.US,D,20060510,000000,17.8938,17.9703,17.5828,17.9703,21958.634065831,0
+KWR.US,D,20060511,000000,17.9703,17.9792,17.3084,17.3084,23244.577077156,0
+KWR.US,D,20060512,000000,17.3174,17.6006,17.2657,17.5052,38902.291630535,0
+KWR.US,D,20060515,000000,17.6772,17.6772,16.9487,17.1444,24531.526303669,0
+KWR.US,D,20060516,000000,17.3174,17.3522,17.0262,17.1624,16119.567325052,0
+KWR.US,D,20060517,000000,17.0778,17.0958,16.6316,16.7797,24531.526303669,0
+KWR.US,D,20060518,000000,16.6942,16.9397,16.6147,16.6664,43922.299207607,0
+KWR.US,D,20060519,000000,16.7539,16.8185,16.0473,16.1953,26401.074124515,0
+KWR.US,D,20060522,000000,16.0909,16.2053,15.5702,16.0473,33878.259192709,0
+KWR.US,D,20060523,000000,16.0065,16.0155,15.4013,15.4112,9231.018142324,0
+KWR.US,D,20060524,000000,15.3218,15.3486,14.5854,15.0842,53972.376513638,0
+KWR.US,D,20060525,000000,15.0842,15.12,14.4264,14.5952,45091.521257027,0
+KWR.US,D,20060526,000000,14.5952,14.962,14.5774,14.8527,14837.649174484,0
+KWR.US,D,20060530,000000,14.9779,15.0386,14.467,14.5526,37732.063365926,0
+KWR.US,D,20060531,000000,14.7652,14.8258,14.5526,14.657,21958.634065831,0
+KWR.US,D,20060601,000000,14.5596,15.1697,14.5596,15.0654,30609.066044201,0
+KWR.US,D,20060602,000000,15.0654,15.3486,15.0226,15.2194,23362.304254249,0
+KWR.US,D,20060605,000000,15.1628,15.6467,15.1628,15.5444,25000.422581664,0
+KWR.US,D,20060606,000000,15.452,15.605,15.3218,15.4281,17290.80180485,0
+KWR.US,D,20060607,000000,15.3407,15.5027,15.277,15.4281,17407.522766754,0
+KWR.US,D,20060608,000000,15.3407,15.4758,15.2939,15.4182,18689.440917323,0
+KWR.US,D,20060609,000000,15.5444,15.5782,15.4182,15.4182,8176.5046244304,0
+KWR.US,D,20060612,000000,15.285,15.3486,15.277,15.277,20792.430661977,0
+KWR.US,D,20060613,000000,15.277,15.3575,15.1876,15.1876,22661.978482823,0
+KWR.US,D,20060614,000000,14.8855,15.1628,14.2942,14.4352,21146.618408446,0
+KWR.US,D,20060615,000000,14.5596,15.0564,14.5596,14.8258,22427.530343826,0
+KWR.US,D,20060616,000000,14.9123,14.9968,14.808,14.8606,7827.3479539065,0
+KWR.US,D,20060619,000000,14.9471,14.955,14.657,14.657,29208.41450135,0
+KWR.US,D,20060620,000000,14.5684,14.808,14.3806,14.467,22547.269951297,0
+KWR.US,D,20060621,000000,14.3806,14.5526,14.3806,14.5018,15072.097313481,0
+KWR.US,D,20060622,000000,14.4264,14.467,14.3359,14.4352,28857.245400448,0
+KWR.US,D,20060623,000000,14.3806,14.7504,14.3806,14.5596,25352.597897754,0
+KWR.US,D,20060626,000000,14.8,14.9382,14.5684,14.9292,14253.038149774,0
+KWR.US,D,20060627,000000,14.8438,15.0564,14.8438,15.0147,14367.7466813,0
+KWR.US,D,20060628,000000,15.1528,15.3218,14.9878,15.3218,19512.524941786,0
+KWR.US,D,20060629,000000,15.3923,15.5027,15.2194,15.5027,16119.567325052,0
+KWR.US,D,20060630,000000,15.4599,16.0563,15.4599,16.0065,14367.7466813,0
+KWR.US,D,20060703,000000,15.9221,15.9319,15.442,15.7173,17054.341235475,0
+KWR.US,D,20060705,000000,15.5365,16.6575,15.5365,16.6058,31892.996625148,0
+KWR.US,D,20060706,000000,16.6942,16.7797,16.2769,16.3573,27687.017135839,0
+KWR.US,D,20060707,000000,16.3573,16.3573,15.8475,15.8813,10514.948723271,0
+KWR.US,D,20060710,000000,15.8813,16.1527,15.7431,15.7601,12381.477898549,0
+KWR.US,D,20060711,000000,15.7083,16.4697,15.7083,16.2331,36213.684645982,0
+KWR.US,D,20060712,000000,16.0563,16.3743,16.0563,16.3255,11798.879304218,0
+KWR.US,D,20060713,000000,16.2241,16.2937,15.8903,15.9221,14253.038149774,0
+KWR.US,D,20060714,000000,15.9221,16.0155,15.6467,15.8097,12268.781797401,0
+KWR.US,D,20060717,000000,15.8654,16.1874,15.6229,15.8813,15652.683477436,0
+KWR.US,D,20060718,000000,15.9221,16.0065,15.8813,15.9637,16356.027894427,0
+KWR.US,D,20060719,000000,15.7929,16.8622,15.6726,16.8622,48712.889721625,0
+KWR.US,D,20060720,000000,16.9487,16.9934,16.1189,16.1357,19155.318549752,0
+KWR.US,D,20060721,000000,16.1437,17.0262,16.0731,16.2241,19271.033296467,0
+KWR.US,D,20060724,000000,16.3077,16.9934,15.6229,16.9934,36213.684645982,0
+KWR.US,D,20060725,000000,16.9487,16.9487,16.6575,16.7628,15889.14404681,0
+KWR.US,D,20060726,000000,16.8622,16.8622,16.571,16.571,11798.879304218,0
+KWR.US,D,20060727,000000,16.6406,16.6763,16.2241,16.2241,5258.4805768242,0
+KWR.US,D,20060728,000000,16.1795,16.7956,16.0909,16.4349,21146.618408446,0
+KWR.US,D,20060731,000000,16.3911,16.8125,16.3911,16.5303,15072.097313481,0
+KWR.US,D,20060801,000000,16.6147,16.7469,16.4001,16.5799,12498.198860454,0
+KWR.US,D,20060802,000000,16.5799,16.5799,16.251,16.2699,10393.196685422,0
+KWR.US,D,20060803,000000,16.4786,17.37,16.4786,17.1216,80719.58866311,0
+KWR.US,D,20060804,000000,17.0351,17.1444,16.8443,16.8622,29437.831564403,0
+KWR.US,D,20060807,000000,16.6942,17.0441,16.6942,16.8711,8762.1218643293,0
+KWR.US,D,20060808,000000,16.6942,16.9487,16.6942,16.8622,17638.952260185,0
+KWR.US,D,20060809,000000,16.7797,16.9139,16.738,16.7718,31072.931246251,0
+KWR.US,D,20060810,000000,16.6942,16.7887,16.5631,16.6316,10862.092963417,0
+KWR.US,D,20060811,000000,16.6853,16.738,16.2937,16.3325,38201.96585911,0
+KWR.US,D,20060814,000000,16.2937,16.7111,16.2937,16.6227,14481.448997637,0
+KWR.US,D,20060815,000000,16.6664,16.738,16.3255,16.4438,15536.96873072,0
+KWR.US,D,20060816,000000,16.4001,16.5571,16.3156,16.3573,7477.1850681938,0
+KWR.US,D,20060817,000000,16.3325,16.5631,16.3156,16.3911,15889.14404681,0
+KWR.US,D,20060818,000000,16.4349,16.73,16.4349,16.6495,19155.318549752,0
+KWR.US,D,20060821,000000,16.738,16.738,16.4001,16.5213,30372.605474825,0
+KWR.US,D,20060822,000000,16.6058,16.73,16.1953,16.3822,49646.657416859,0
+KWR.US,D,20060823,000000,16.4697,16.5969,16.2241,16.2599,42523.660095133,0
+KWR.US,D,20060824,000000,16.2699,16.3325,15.8654,15.9807,56541.24389072,0
+KWR.US,D,20060825,000000,15.8972,16.5471,15.8654,16.3494,13784.141871779,0
+KWR.US,D,20060828,000000,16.3911,16.5124,16.0909,16.3494,13433.978986066,0
+KWR.US,D,20060829,000000,16.4169,16.6227,16.2848,16.4517,9929.3314833718,0
+KWR.US,D,20060830,000000,16.5213,16.73,16.3911,16.4438,14017.583795587,0
+KWR.US,D,20060831,000000,16.3573,16.4786,16.1795,16.1795,31422.087916775,0
+KWR.US,D,20060901,000000,16.0909,16.1437,15.6309,16.0235,22427.530343826,0
+KWR.US,D,20060905,000000,16.0821,17.052,16.0821,16.6942,30490.332651918,0
+KWR.US,D,20060906,000000,16.6058,16.6942,16.571,16.6316,13784.141871779,0
+KWR.US,D,20060907,000000,16.5879,16.5879,16.4349,16.4607,9112.2847500421,0
+KWR.US,D,20060908,000000,16.4349,16.571,16.1527,16.5571,16238.300717334,0
+KWR.US,D,20060911,000000,16.5571,16.8711,16.4697,16.5034,23831.200532243,0
+KWR.US,D,20060912,000000,16.5034,16.5799,16.3653,16.4001,5141.75961492,0
+KWR.US,D,20060913,000000,16.3494,16.3822,15.5027,15.9061,16586.451172669,0
+KWR.US,D,20060914,000000,15.9897,16.4786,15.9897,16.3822,19977.396359025,0
+KWR.US,D,20060915,000000,16.3911,17.0778,16.2769,16.7032,12851.380391733,0
+KWR.US,D,20060918,000000,16.7032,16.7032,16.3573,16.4607,6194.2607024359,0
+KWR.US,D,20060919,000000,16.5213,16.5631,16.1795,16.2848,30842.507968009,0
+KWR.US,D,20060920,000000,16.2699,16.3911,16.2699,16.3255,12149.04218993,0
+KWR.US,D,20060921,000000,16.3573,16.5034,16.2699,16.4169,5727.3768548189,0
+KWR.US,D,20060922,000000,16.3911,16.8791,16.2331,16.8791,22778.699444728,0
+KWR.US,D,20060925,000000,16.8622,16.8711,16.6058,16.7797,24649.253480762,0
+KWR.US,D,20060926,000000,16.7797,16.7797,16.4169,16.5213,8176.5046244304,0
+KWR.US,D,20060927,000000,16.5631,16.9049,16.4349,16.7956,84925.568152419,0
+KWR.US,D,20060928,000000,16.7797,16.7887,16.6406,16.7718,6542.4111577709,0
+KWR.US,D,20060929,000000,16.8622,16.8622,16.6147,16.6495,13203.555707824,0
+KWR.US,D,20061002,000000,16.6495,16.6495,16.2699,16.4001,17407.522766754,0
+KWR.US,D,20061003,000000,16.3494,16.3743,16.2699,16.3743,10862.092963417,0
+KWR.US,D,20061004,000000,16.4438,16.4438,15.8813,15.8972,45324.963180836,0
+KWR.US,D,20061005,000000,15.8375,15.8972,15.7511,15.7511,33643.811053711,0
+KWR.US,D,20061006,000000,15.7511,15.8097,15.6229,15.6637,34108.682470951,0
+KWR.US,D,20061009,000000,15.6637,16.0909,15.6637,16.0065,116351.68092995,0
+KWR.US,D,20061010,000000,16.0473,16.1795,16.0235,16.0731,13083.816100353,0
+KWR.US,D,20061011,000000,16.1357,16.6853,16.1257,16.5471,22547.269951297,0
+KWR.US,D,20061012,000000,16.5471,17.052,16.5471,16.6853,25580.002530429,0
+KWR.US,D,20061013,000000,16.4955,16.7628,16.3494,16.5969,29790.006880494,0
+KWR.US,D,20061016,000000,16.4249,16.6942,16.4249,16.6227,20329.571675116,0
+KWR.US,D,20061017,000000,16.5631,16.8185,16.2997,16.7628,27573.314819501,0
+KWR.US,D,20061018,000000,16.6058,17.1444,16.4607,16.8791,24649.253480762,0
+KWR.US,D,20061019,000000,16.8622,16.8622,16.1625,16.4249,17524.243728659,0
+KWR.US,D,20061020,000000,16.3911,16.4786,16.1953,16.3077,11912.581620555,0
+KWR.US,D,20061023,000000,16.3494,16.3911,16.2769,16.2848,14253.038149774,0
+KWR.US,D,20061024,000000,16.3494,16.9397,16.3395,16.6853,42756.095803753,0
+KWR.US,D,20061025,000000,16.6853,16.8185,16.6495,16.6942,59694.722292513,0
+KWR.US,D,20061026,000000,16.7797,16.7887,16.6575,16.7718,5727.3768548189,0
+KWR.US,D,20061027,000000,16.8533,16.9646,16.1089,16.1795,19271.033296467,0
+KWR.US,D,20061030,000000,16.2241,16.3573,16.1437,16.3077,17054.341235475,0
+KWR.US,D,20061031,000000,16.3077,16.4955,16.2241,16.2937,13669.433340251,0
+KWR.US,D,20061101,000000,16.5034,16.7797,16.4438,16.6942,51520.23009846,0
+KWR.US,D,20061102,000000,16.7718,16.7718,16.6664,16.7111,15536.96873072,0
+KWR.US,D,20061103,000000,16.7211,16.738,16.6058,16.6227,22547.269951297,0
+KWR.US,D,20061106,000000,16.6316,16.7797,16.3911,16.4001,43457.427790368,0
+KWR.US,D,20061107,000000,16.5213,16.8711,16.5213,16.7469,41238.723298998,0
+KWR.US,D,20061108,000000,16.7539,17.54,16.6942,17.4814,47424.934279923,0
+KWR.US,D,20061109,000000,17.4884,17.7954,17.4814,17.4972,48830.616898718,0
+KWR.US,D,20061110,000000,17.54,17.9792,17.4814,17.5212,19861.68161231,0
+KWR.US,D,20061113,000000,17.4376,17.548,17.3263,17.548,15302.520591723,0
+KWR.US,D,20061114,000000,17.4884,17.8222,16.9646,17.8222,27573.314819501,0
+KWR.US,D,20061115,000000,17.1216,17.8938,17.1216,17.8222,36679.56227841,0
+KWR.US,D,20061116,000000,17.8322,17.9087,17.694,17.9087,25232.858290284,0
+KWR.US,D,20061117,000000,17.9266,17.9444,17.6264,17.7775,23131.880976007,0
+KWR.US,D,20061120,000000,17.6513,17.9266,17.6006,17.9266,27573.314819501,0
+KWR.US,D,20061121,000000,17.9365,18.19,17.7775,17.9266,30490.332651918,0
+KWR.US,D,20061122,000000,17.9703,17.9703,17.6682,17.6682,8295.2380167124,0
+KWR.US,D,20061124,000000,17.5828,17.6682,17.53,17.6513,7128.0283976699,0
+KWR.US,D,20061127,000000,17.5648,17.9703,17.4624,17.548,22547.269951297,0
+KWR.US,D,20061128,000000,17.4624,17.849,17.3084,17.6424,20092.104890552,0
+KWR.US,D,20061129,000000,17.6424,17.7874,17.4884,17.4972,13784.141871779,0
+KWR.US,D,20061130,000000,17.4286,17.9266,17.4286,17.8838,13898.850403305,0
+KWR.US,D,20061201,000000,17.8838,17.8938,17.548,17.7268,21146.618408446,0
+KWR.US,D,20061204,000000,17.6513,17.8838,17.53,17.7546,15771.416869717,0
+KWR.US,D,20061205,000000,17.8034,18.1462,17.8034,17.9792,31308.385600437,0
+KWR.US,D,20061206,000000,18.0438,18.0618,17.5828,17.7457,18577.751031363,0
+KWR.US,D,20061207,000000,17.6772,17.9624,17.6166,17.8034,15889.14404681,0
+KWR.US,D,20061208,000000,17.865,17.9703,17.711,17.9365,12149.04218993,0
+KWR.US,D,20061211,000000,17.8938,17.9087,17.4814,17.687,22195.094635207,0
+KWR.US,D,20061212,000000,17.687,17.9792,17.5568,17.7188,17172.068412569,0
+KWR.US,D,20061213,000000,17.7188,17.9266,17.4814,17.54,28502.051438792,0
+KWR.US,D,20061214,000000,17.6592,17.9624,17.6006,17.849,17991.127576276,0
+KWR.US,D,20061215,000000,17.7775,17.7775,17.1444,17.6424,74760.782314861,0
+KWR.US,D,20061218,000000,17.711,17.9534,17.6592,17.849,21610.483610497,0
+KWR.US,D,20061219,000000,17.8411,17.9792,17.8322,17.9792,18928.920132265,0
+KWR.US,D,20061220,000000,17.9792,18.028,17.8749,17.9444,22427.530343826,0
+KWR.US,D,20061221,000000,17.9444,18.1462,17.9444,18.1462,14481.448997637,0
+KWR.US,D,20061222,000000,18.19,18.2406,17.9792,18.1194,13898.850403305,0
+KWR.US,D,20061226,000000,18.1273,18.9879,18.02,18.7286,32353.843181631,0
+KWR.US,D,20061227,000000,18.6581,18.825,18.5925,18.6749,18340.2842468,0
+KWR.US,D,20061228,000000,18.6581,19.2355,18.6581,19.0814,27573.314819501,0
+KWR.US,D,20061229,000000,19.0814,19.2533,18.8578,18.8925,14837.649174484,0
+KWR.US,D,20070103,000000,18.8925,18.8925,18.4672,18.5577,19740.935789651,0
+KWR.US,D,20070104,000000,18.5745,18.9701,18.3281,18.8339,37965.505289735,0
+KWR.US,D,20070105,000000,18.8747,18.8747,18.2168,18.2168,18807.168094417,0
+KWR.US,D,20070108,000000,18.2337,18.7017,18.1979,18.2913,35984.267582929,0
+KWR.US,D,20070109,000000,18.2168,18.3092,18.0796,18.0796,17290.80180485,0
+KWR.US,D,20070110,000000,18.0796,18.4086,17.9862,18.2078,18340.2842468,0
+KWR.US,D,20070111,000000,18.2844,18.6103,18.19,18.2406,18807.168094417,0
+KWR.US,D,20070112,000000,18.1641,18.5159,18.028,18.3181,19391.779119126,0
+KWR.US,D,20070116,000000,18.3997,18.4593,18.1641,18.345,30137.151120639,0
+KWR.US,D,20070117,000000,18.4086,18.5338,18.2754,18.4086,24065.648671241,0
+KWR.US,D,20070118,000000,18.4155,18.8747,18.3718,18.4831,55955.626650822,0
+KWR.US,D,20070119,000000,18.7097,18.7097,18.4831,18.6491,24649.253480762,0
+KWR.US,D,20070122,000000,18.6491,18.6928,18.5477,18.6024,8295.2380167124,0
+KWR.US,D,20070123,000000,18.4921,18.5666,18.2754,18.3003,17638.952260185,0
+KWR.US,D,20070124,000000,18.2844,18.3997,18.2754,18.3718,9112.2847500421,0
+KWR.US,D,20070125,000000,18.3181,18.8339,18.3181,18.7017,13784.141871779,0
+KWR.US,D,20070126,000000,18.7643,18.8339,18.5159,18.8339,14367.7466813,0
+KWR.US,D,20070129,000000,18.7643,18.8747,18.6103,18.8339,10981.832570887,0
+KWR.US,D,20070130,000000,18.7643,19.0049,18.7643,18.9015,21493.762648592,0
+KWR.US,D,20070131,000000,18.8339,19.0049,18.8091,18.9969,14719.92199739,0
+KWR.US,D,20070201,000000,19.0049,19.2623,18.9969,19.1391,18340.2842468,0
+KWR.US,D,20070202,000000,18.9969,19.2623,18.8925,19.0237,19512.524941786,0
+KWR.US,D,20070205,000000,18.9195,18.9195,18.7743,18.8339,13433.978986066,0
+KWR.US,D,20070206,000000,18.7475,18.8925,18.6581,18.8339,9462.4476357548,0
+KWR.US,D,20070207,000000,18.6581,18.8747,18.5925,18.8161,13317.258024162,0
+KWR.US,D,20070208,000000,18.7375,19.2185,18.7375,19.0893,16703.172134574,0
+KWR.US,D,20070209,000000,19.0049,19.0814,18.7833,18.7833,10748.390647079,0
+KWR.US,D,20070212,000000,18.7017,19.2623,18.6491,19.0893,25000.422581664,0
+KWR.US,D,20070213,000000,19.0237,19.0237,18.7017,18.9879,7361.4703214784,0
+KWR.US,D,20070214,000000,18.9879,19.2355,18.7643,18.9611,30490.332651918,0
+KWR.US,D,20070215,000000,19.0139,19.2444,18.6928,18.9015,20329.571675116,0
+KWR.US,D,20070216,000000,18.9701,19.3637,18.9095,19.1927,98010.39046796,0
+KWR.US,D,20070220,000000,19.2185,19.79,18.5666,19.7135,39604.629832338,0
+KWR.US,D,20070221,000000,19.7493,19.8069,19.4759,19.5932,22661.978482823,0
+KWR.US,D,20070222,000000,19.6807,19.8168,19.5425,19.798,32120.401257823,0
+KWR.US,D,20070223,000000,19.7751,19.8168,19.6379,19.7751,12851.380391733,0
+KWR.US,D,20070226,000000,19.7493,20.6974,19.6111,20.1488,47314.250609152,0
+KWR.US,D,20070227,000000,20.1568,20.278,19.2861,19.6032,44392.201700791,0
+KWR.US,D,20070228,000000,19.6886,20.5454,19.5167,20.1568,94856.912066168,0
+KWR.US,D,20070301,000000,20.0305,20.286,19.6886,20.0305,42052.751386761,0
+KWR.US,D,20070302,000000,20.0305,20.3654,19.7662,19.7662,23946.915278959,0
+KWR.US,D,20070305,000000,19.5505,19.5505,19.0397,19.0893,25933.184061709,0
+KWR.US,D,20070306,000000,19.1749,19.3021,18.2844,19.1749,53389.777919306,0
+KWR.US,D,20070307,000000,19.1749,19.3706,19.0237,19.1749,25232.858290284,0
+KWR.US,D,20070308,000000,18.4752,18.8091,18.3281,18.6928,152913.51603127,0
+KWR.US,D,20070309,000000,18.5338,18.8161,18.4086,18.7097,67987.947878848,0
+KWR.US,D,20070312,000000,18.7743,18.7833,18.5249,18.7375,38552.128744822,0
+KWR.US,D,20070313,000000,18.5249,18.7833,18.4493,18.6679,25702.760783466,0
+KWR.US,D,20070314,000000,18.5338,18.7475,18.4921,18.7097,86213.523594121,0
+KWR.US,D,20070315,000000,18.7286,19.2444,18.7286,19.2185,28971.953931974,0
+KWR.US,D,20070316,000000,19.0893,19.2185,18.502,19.0139,39368.169262963,0
+KWR.US,D,20070319,000000,19.1291,19.5753,18.9611,19.311,46025.288952261,0
+KWR.US,D,20070320,000000,19.3447,19.8954,19.311,19.8695,33060.20624419,0
+KWR.US,D,20070321,000000,19.8954,20.4102,19.7662,20.124,52451.985363317,0
+KWR.US,D,20070322,000000,20.1488,20.3207,19.8954,20.0912,26046.886378047,0
+KWR.US,D,20070323,000000,20.0305,20.1666,19.7214,20.0216,36096.963684078,0
+KWR.US,D,20070326,000000,19.6469,20.1309,19.1291,19.9649,53620.201197548,0
+KWR.US,D,20070327,000000,20.0066,20.1756,19.9033,19.948,19271.033296467,0
+KWR.US,D,20070328,000000,19.9033,20.0822,19.8695,19.9292,27450.556566464,0
+KWR.US,D,20070329,000000,19.9728,20.4886,19.9728,20.2958,37732.063365926,0
+KWR.US,D,20070330,000000,20.3466,20.5046,20.2024,20.3824,35044.462596562,0
+KWR.US,D,20070402,000000,20.4966,20.4966,20.0384,20.3138,28971.953931974,0
+KWR.US,D,20070403,000000,20.269,20.3296,20.1945,20.2024,38315.668175448,0
+KWR.US,D,20070404,000000,20.115,20.4886,19.79,19.9033,65183.626147579,0
+KWR.US,D,20070405,000000,19.8238,20.0066,19.8168,19.9033,39714.307287921,0
+KWR.US,D,20070409,000000,19.9808,20.2362,19.9292,19.948,43457.427790368,0
+KWR.US,D,20070410,000000,19.7751,20.4102,19.7751,20.1388,57707.447294574,0
+KWR.US,D,20070411,000000,20.1388,20.1388,19.6727,19.798,48478.441582628,0
+KWR.US,D,20070412,000000,19.7135,20.1488,19.4153,20.0305,31656.536055772,0
+KWR.US,D,20070413,000000,19.8168,20.1568,19.8168,20.0384,35745.794583176,0
+KWR.US,D,20070416,000000,20.1309,20.4528,19.9977,20.3207,48863.821999949,0
+KWR.US,D,20070417,000000,20.3207,20.5046,20.1309,20.3744,16356.027894427,0
+KWR.US,D,20070418,000000,20.3744,20.5046,20.1488,20.3048,36566.866177261,0
+KWR.US,D,20070419,000000,20.3912,20.3912,20.0126,20.115,25818.475530182,0
+KWR.US,D,20070420,000000,20.109,20.5046,19.7314,20.1846,43575.154967461,0
+KWR.US,D,20070423,000000,20.1846,20.3564,20.0066,20.3376,15771.416869717,0
+KWR.US,D,20070424,000000,20.286,20.5046,20.0663,20.1309,42405.93291804,0
+KWR.US,D,20070425,000000,20.0742,20.2362,19.7045,19.7493,46959.056647495,0
+KWR.US,D,20070426,000000,19.8168,20.1568,19.5585,19.6191,52099.810047226,0
+KWR.US,D,20070427,000000,19.5167,20.1846,19.3447,20.0305,48598.181190099,0
+KWR.US,D,20070430,000000,20.0305,20.1666,19.1291,19.5664,84925.568152419,0
+KWR.US,D,20070501,000000,19.6032,19.6191,18.9195,19.3965,50698.152289186,0
+KWR.US,D,20070502,000000,19.6111,20.435,19.5753,20.3564,70794.282040494,0
+KWR.US,D,20070503,000000,20.4102,20.4628,20.1666,20.2104,23946.915278959,0
+KWR.US,D,20070504,000000,20.0742,20.278,19.9977,20.0384,31308.385600437,0
+KWR.US,D,20070507,000000,19.9112,20.9329,19.9112,20.5046,89604.468780477,0
+KWR.US,D,20070508,000000,20.5702,21.1426,20.3654,21.1426,75695.556225284,0
+KWR.US,D,20070509,000000,21.068,21.1585,19.9033,20.1388,64834.469477055,0
+KWR.US,D,20070510,000000,20.1568,20.747,20.1488,20.4012,44511.941308261,0
+KWR.US,D,20070511,000000,20.4012,20.7162,20.2512,20.4708,34230.434508799,0
+KWR.US,D,20070514,000000,20.6188,20.6188,20.2024,20.3296,50816.885681468,0
+KWR.US,D,20070515,000000,20.3296,20.603,20.124,20.1846,23362.304254249,0
+KWR.US,D,20070516,000000,20.115,20.6188,19.6539,19.8069,34811.020672754,0
+KWR.US,D,20070517,000000,19.948,20.286,19.1391,19.629,42052.751386761,0
+KWR.US,D,20070518,000000,19.7403,20.5294,19.7403,20.0991,35044.462596562,0
+KWR.US,D,20070521,000000,19.9292,20.428,19.9292,20.3744,31191.664638533,0
+KWR.US,D,20070522,000000,20.115,20.747,20.0126,20.3466,93221.81238432,0
+KWR.US,D,20070523,000000,20.3824,20.5454,20.0484,20.0484,31308.385600437,0
+KWR.US,D,20070524,000000,20.0742,20.4102,20.0742,20.1309,30137.151120639,0
+KWR.US,D,20070525,000000,20.286,20.756,20.0822,20.444,35278.910735559,0
+KWR.US,D,20070529,000000,20.2272,20.7322,20.2272,20.588,38902.291630535,0
+KWR.US,D,20070530,000000,20.595,20.9418,20.4628,20.764,28389.355337642,0
+KWR.US,D,20070531,000000,20.6974,20.7162,20.428,20.5046,35517.383735312,0
+KWR.US,D,20070601,000000,20.4886,20.6288,20.444,20.6288,22427.530343826,0
+KWR.US,D,20070604,000000,20.6288,20.756,20.5126,20.6456,28155.913413833,0
+KWR.US,D,20070605,000000,20.5602,20.603,20.4708,20.4886,21729.217002778,0
+KWR.US,D,20070606,000000,20.5454,20.595,20.3466,20.5294,47076.783824588,0
+KWR.US,D,20070607,000000,20.5046,20.5046,20.0742,20.124,47076.783824588,0
+KWR.US,D,20070608,000000,20.1568,20.3207,19.798,20.0991,28971.953931974,0
+KWR.US,D,20070611,000000,20.1756,20.2958,20.0384,20.0991,21493.762648592,0
+KWR.US,D,20070612,000000,20.0305,20.0305,19.2931,19.2931,21729.217002778,0
+KWR.US,D,20070613,000000,19.2931,19.6032,19.2931,19.4243,22778.699444728,0
+KWR.US,D,20070614,000000,19.5018,20.1846,19.5018,19.6956,35393.619267085,0
+KWR.US,D,20070615,000000,19.6956,20.1388,19.5425,20.0822,55140.59234787,0
+KWR.US,D,20070618,000000,20.0066,20.9488,20.0066,20.6804,100346.82213642,0
+KWR.US,D,20070619,000000,20.588,21.1754,20.3296,21.0333,58762.967027657,0
+KWR.US,D,20070620,000000,20.8434,20.9716,20.595,20.6804,32477.607649858,0
+KWR.US,D,20070621,000000,20.7063,20.8524,20.5214,20.7162,31308.385600437,0
+KWR.US,D,20070622,000000,20.5046,20.5046,19.9898,20.0305,40299.92452782,0
+KWR.US,D,20070625,000000,20.0305,20.6188,20.0305,20.3296,44271.455878131,0
+KWR.US,D,20070626,000000,20.2432,20.8713,19.4849,19.79,91469.991740567,0
+KWR.US,D,20070627,000000,19.79,20.7401,19.7214,20.1388,41238.723298998,0
+KWR.US,D,20070628,000000,20.0742,20.5364,19.8069,19.9808,34811.020672754,0
+KWR.US,D,20070629,000000,19.8238,20.3376,19.6807,20.2024,24295.065734294,0
+KWR.US,D,20070702,000000,20.419,20.7162,20.0822,20.3296,86329.238340836,0
+KWR.US,D,20070703,000000,20.3296,20.7401,20.3296,20.4102,36447.126569791,0
+KWR.US,D,20070705,000000,20.9647,21.1336,20.588,20.926,54319.520753784,0
+KWR.US,D,20070706,000000,21.1674,21.398,20.926,21.0591,56072.347612726,0
+KWR.US,D,20070709,000000,20.8624,21.1833,20.5522,20.9558,45906.555559979,0
+KWR.US,D,20070710,000000,20.8434,21.1674,20.603,20.8991,33994.980154612,0
+KWR.US,D,20070711,000000,20.8991,20.9329,20.444,20.8434,34108.682470951,0
+KWR.US,D,20070712,000000,20.7998,20.9716,20.5294,20.9329,34928.747849846,0
+KWR.US,D,20070713,000000,20.7998,21.0929,20.3912,20.7998,37031.737594501,0
+KWR.US,D,20070716,000000,20.8345,21.1674,20.595,20.8345,52451.985363317,0
+KWR.US,D,20070717,000000,21.1674,21.1674,20.6804,20.7998,51398.478060612,0
+KWR.US,D,20070718,000000,20.8345,21.0064,20.6378,20.7322,39480.865364113,0
+KWR.US,D,20070719,000000,20.595,20.8713,20.588,20.7242,33524.071446241,0
+KWR.US,D,20070720,000000,20.8434,20.8434,20.5214,20.756,22080.386103679,0
+KWR.US,D,20070723,000000,20.6974,20.6974,19.9292,20.1568,66941.484082465,0
+KWR.US,D,20070724,000000,20.1488,20.26,19.6956,19.7493,61213.101012457,0
+KWR.US,D,20070725,000000,19.6727,20.115,18.8925,19.3189,82005.531674435,0
+KWR.US,D,20070726,000000,19.2623,19.2623,17.9444,18.011,71372.855774071,0
+KWR.US,D,20070727,000000,17.9703,18.336,17.37,17.6682,63549.53268092,0
+KWR.US,D,20070730,000000,17.9008,18.6103,17.687,18.3281,111326.64227694,0
+KWR.US,D,20070731,000000,17.9862,18.6849,17.9444,18.5925,30019.423943546,0
+KWR.US,D,20070801,000000,18.508,19.0814,18.2337,18.6849,49531.948885333,0
+KWR.US,D,20070802,000000,19.948,20.3912,19.4153,20.3207,124411.46459248,0
+KWR.US,D,20070803,000000,20.4788,21.0591,20.2512,20.7162,94972.626812884,0
+KWR.US,D,20070806,000000,20.9716,21.1754,19.5932,20.2104,63896.676921066,0
+KWR.US,D,20070807,000000,20.5454,20.5454,20.0126,20.419,91118.822639666,0
+KWR.US,D,20070808,000000,20.419,20.419,17.5212,18.8499,160976.31833935,0
+KWR.US,D,20070809,000000,18.5398,18.6679,16.9049,17.0778,122076.0391392,0
+KWR.US,D,20070810,000000,17.0778,20.5364,16.4786,19.5664,136211.35011188,0
+KWR.US,D,20070813,000000,19.6191,19.6539,18.4672,18.5925,59926.151785944,0
+KWR.US,D,20070814,000000,18.5925,18.9015,17.6772,18.2406,39604.629832338,0
+KWR.US,D,20070815,000000,18.3808,18.7743,18.0856,18.336,23946.915278959,0
+KWR.US,D,20070816,000000,18.0359,18.4086,17.5648,18.3808,63896.676921066,0
+KWR.US,D,20070817,000000,18.6253,20.3138,18.4155,18.4155,63434.824149393,0
+KWR.US,D,20070820,000000,18.2754,18.5159,17.4814,17.9862,53620.201197548,0
+KWR.US,D,20070821,000000,18.0518,19.1659,18.0518,18.9453,40651.093628721,0
+KWR.US,D,20070822,000000,18.8339,18.8339,18.0618,18.4921,68924.734219648,0
+KWR.US,D,20070823,000000,18.5745,18.8339,18.1462,18.5159,84340.957127709,0
+KWR.US,D,20070824,000000,18.8499,18.8499,18.4086,18.7643,67402.330638949,0
+KWR.US,D,20070827,000000,18.181,18.6679,18.181,18.5338,55140.59234787,0
+KWR.US,D,20070828,000000,18.6581,18.7097,17.9792,18.2406,42405.93291804,0
+KWR.US,D,20070829,000000,18.3181,18.3997,17.4456,18.3808,44858.079333218,0
+KWR.US,D,20070830,000000,18.3003,18.4752,17.7954,18.1641,46261.749521636,0
+KWR.US,D,20070831,000000,18.19,18.8578,18.19,18.8339,50580.425112093,0
+KWR.US,D,20070904,000000,18.6581,18.7375,18.3003,18.3281,63434.824149393,0
+KWR.US,D,20070905,000000,18.3281,18.9453,18.181,18.5745,98130.130075431,0
+KWR.US,D,20070906,000000,18.6491,19.782,18.4086,19.782,57592.738763048,0
+KWR.US,D,20070907,000000,19.629,19.629,18.6581,18.8161,36679.56227841,0
+KWR.US,D,20070910,000000,18.825,18.9373,18.3281,18.6581,45906.555559979,0
+KWR.US,D,20070911,000000,18.4493,19.2355,18.3539,18.7375,24531.526303669,0
+KWR.US,D,20070912,000000,18.6679,19.6807,18.6679,19.4511,40188.23464186,0
+KWR.US,D,20070913,000000,19.6886,19.6886,18.6401,19.0049,39017.000162062,0
+KWR.US,D,20070914,000000,18.9015,19.629,18.7555,19.629,48712.889721625,0
+KWR.US,D,20070917,000000,19.8606,20.3048,19.2116,19.3359,39368.169262963,0
+KWR.US,D,20070918,000000,19.2623,20.3824,19.2623,20.2958,41355.444260902,0
+KWR.US,D,20070919,000000,20.1568,20.4708,20.1309,20.2432,47424.934279923,0
+KWR.US,D,20070920,000000,20.269,21.0154,20.1388,20.918,65183.626147579,0
+KWR.US,D,20070921,000000,20.7818,21.1674,20.2512,20.2512,60159.593709753,0
+KWR.US,D,20070924,000000,19.9112,20.588,19.8238,20.0484,26637.534693889,0
+KWR.US,D,20070925,000000,19.9898,20.7322,19.8238,19.9033,27573.314819501,0
+KWR.US,D,20070926,000000,20.0991,20.8434,20.0912,20.5364,73480.876594669,0
+KWR.US,D,20070927,000000,20.4628,20.5294,20.1846,20.4708,22547.269951297,0
+KWR.US,D,20070928,000000,20.5454,20.6804,20.0742,20.1309,28041.204882307,0
+KWR.US,D,20071001,000000,20.1666,20.595,20.1666,20.5046,43575.154967461,0
+KWR.US,D,20071002,000000,20.6288,20.8902,20.1568,20.278,39252.454516248,0
+KWR.US,D,20071003,000000,20.0742,20.4012,19.9728,19.9808,28389.355337642,0
+KWR.US,D,20071004,000000,20.115,20.4628,19.7493,20.4628,20208.825852456,0
+KWR.US,D,20071005,000000,20.435,20.4708,20.0484,20.286,45678.144712115,0
+KWR.US,D,20071008,000000,20.1568,20.8812,20.0574,20.5046,45091.521257027,0
+KWR.US,D,20071009,000000,20.5791,20.6188,19.9292,20.4628,61677.972429697,0
+KWR.US,D,20071010,000000,20.3296,20.764,20.2272,20.286,68452.819296087,0
+KWR.US,D,20071011,000000,20.3744,20.6546,19.8695,20.0384,63669.272288391,0
+KWR.US,D,20071012,000000,20.115,20.8812,19.957,19.9649,44975.806510312,0
+KWR.US,D,20071015,000000,19.9202,20.5046,19.6111,19.6111,71144.444926206,0
+KWR.US,D,20071016,000000,19.6379,20.0663,19.3269,19.6111,67287.622107422,0
+KWR.US,D,20071017,000000,19.629,19.8168,19.2623,19.3359,50816.885681468,0
+KWR.US,D,20071018,000000,19.2931,19.6727,19.0814,19.5505,49885.130416612,0
+KWR.US,D,20071019,000000,19.6032,19.6807,19.4054,19.4054,41003.268944812,0
+KWR.US,D,20071022,000000,19.2116,19.6727,18.6581,19.4332,32353.843181631,0
+KWR.US,D,20071023,000000,19.5932,19.79,19.4421,19.79,19740.935789651,0
+KWR.US,D,20071024,000000,19.7403,20.3466,19.4759,20.3207,33878.259192709,0
+KWR.US,D,20071025,000000,20.1945,20.1945,19.4421,19.5326,15771.416869717,0
+KWR.US,D,20071026,000000,19.2861,19.3447,19.0545,19.2444,34928.747849846,0
+KWR.US,D,20071029,000000,19.2116,19.5843,19.0397,19.2703,37031.737594501,0
+KWR.US,D,20071030,000000,19.3447,19.4243,18.8001,18.9969,20557.98252298,0
+KWR.US,D,20071031,000000,18.825,18.825,18.0936,18.4752,73013.992747052,0
+KWR.US,D,20071101,000000,18.3619,19.1837,18.1641,18.345,67987.947878848,0
+KWR.US,D,20071102,000000,18.7743,19.8784,18.345,19.8417,70562.852547063,0
+KWR.US,D,20071105,000000,18.4255,19.3805,18.1104,18.8747,68572.558903558,0
+KWR.US,D,20071106,000000,18.8499,20.115,18.8499,20.0912,34230.434508799,0
+KWR.US,D,20071107,000000,19.948,20.0305,19.4332,19.5932,51520.23009846,0
+KWR.US,D,20071108,000000,19.5843,19.798,19.0625,19.6191,28155.913413833,0
+KWR.US,D,20071109,000000,19.4849,19.6469,18.9879,19.0963,40888.560413286,0
+KWR.US,D,20071112,000000,18.5666,19.2533,18.3997,18.8419,66705.023513089,0
+KWR.US,D,20071113,000000,18.8578,20.286,18.8578,19.7045,37618.361049589,0
+KWR.US,D,20071114,000000,19.798,19.798,18.8499,19.0545,44044.051245455,0
+KWR.US,D,20071115,000000,18.9879,20.0305,18.9373,20.0305,85625.893923844,0
+KWR.US,D,20071116,000000,19.8606,19.9292,19.0715,19.8327,46147.040990109,0
+KWR.US,D,20071119,000000,19.8238,19.8238,19.3637,19.4054,44511.941308261,0
+KWR.US,D,20071120,000000,19.4421,19.7214,19.3447,19.6469,48712.889721625,0
+KWR.US,D,20071121,000000,19.0893,19.7572,18.6749,18.6749,54889.038550662,0
+KWR.US,D,20071123,000000,18.7643,18.9879,18.4414,18.5845,18454.992778326,0
+KWR.US,D,20071126,000000,18.6322,19.0715,18.1363,18.181,80606.892561961,0
+KWR.US,D,20071127,000000,18.2337,18.8419,18.1641,18.6849,55625.588068885,0
+KWR.US,D,20071128,000000,18.8419,18.9611,18.4414,18.7097,38082.226251639,0
+KWR.US,D,20071129,000000,18.5745,18.8578,18.502,18.6491,27916.434198892,0
+KWR.US,D,20071130,000000,18.6491,18.9283,18.3539,18.6401,42052.751386761,0
+KWR.US,D,20071203,000000,18.6849,18.7743,18.345,18.5398,40188.23464186,0
+KWR.US,D,20071204,000000,18.0796,18.5249,17.8322,17.9932,55231.151714864,0
+KWR.US,D,20071205,000000,18.1015,18.6581,18.1015,18.3281,47540.649026639,0
+KWR.US,D,20071206,000000,18.3181,19.6032,18.3092,19.6032,82240.986028621,0
+KWR.US,D,20071207,000000,19.6032,19.6111,19.0893,19.4153,25818.475530182,0
+KWR.US,D,20071210,000000,19.2931,19.6191,18.5477,19.2703,74181.202366094,0
+KWR.US,D,20071211,000000,19.2861,19.3447,18.4831,18.9969,49531.948885333,0
+KWR.US,D,20071212,000000,19.2861,19.4332,18.1462,18.5338,40068.495034389,0
+KWR.US,D,20071213,000000,18.5338,18.8001,18.4593,18.5845,33524.071446241,0
+KWR.US,D,20071214,000000,18.3003,18.4155,17.687,17.9008,51520.23009846,0
+KWR.US,D,20071217,000000,17.849,17.9792,17.4108,17.4624,35162.189773656,0
+KWR.US,D,20071218,000000,17.6264,18.011,16.8354,17.9534,59579.007545797,0
+KWR.US,D,20071219,000000,18.02,18.02,17.4456,17.8034,32827.77053557,0
+KWR.US,D,20071220,000000,17.7616,18.3997,17.5568,18.1462,30137.151120639,0
+KWR.US,D,20071221,000000,18.02,18.8339,17.9792,18.8339,64363.560768683,0
+KWR.US,D,20071224,000000,18.7922,19.0963,18.7017,18.8091,19740.935789651,0
+KWR.US,D,20071226,000000,18.7375,18.8925,18.1462,18.1979,34928.747849846,0
+KWR.US,D,20071227,000000,17.9932,18.6103,17.9932,18.3619,12498.198860454,0
+KWR.US,D,20071228,000000,18.2754,18.4493,18.0796,18.2754,27916.434198892,0
+KWR.US,D,20071231,000000,18.19,19.0545,18.19,18.8091,28502.051438792,0
+KWR.US,D,20080102,000000,18.9195,18.9195,17.8034,17.9444,54438.254146066,0
+KWR.US,D,20080103,000000,17.856,18.7375,16.9487,16.9487,53153.317349931,0
+KWR.US,D,20080104,000000,16.9397,16.9397,16.2331,16.5631,52802.14824903,0
+KWR.US,D,20080107,000000,16.6406,16.7469,16.0821,16.2143,27221.139503411,0
+KWR.US,D,20080108,000000,16.3822,16.4517,15.9061,16.1527,36213.684645982,0
+KWR.US,D,20080109,000000,16.2699,16.4249,15.9141,16.1874,37618.361049589,0
+KWR.US,D,20080110,000000,16.1357,16.9834,16.0821,16.6058,24295.065734294,0
+KWR.US,D,20080111,000000,16.5213,16.5213,15.7929,16.0473,48013.570165389,0
+KWR.US,D,20080114,000000,16.3573,16.4885,15.9737,16.2331,40068.495034389,0
+KWR.US,D,20080115,000000,15.9141,15.9141,15.4281,15.605,49531.948885333,0
+KWR.US,D,20080116,000000,16.3077,16.4517,15.5365,16.1357,29208.41450135,0
+KWR.US,D,20080117,000000,16.8354,16.8354,14.476,14.7414,126162.27902104,0
+KWR.US,D,20080118,000000,14.7234,14.79,13.7734,14.4084,93106.097637604,0
+KWR.US,D,20080122,000000,13.0717,15.0654,13.0717,14.5098,92167.298866426,0
+KWR.US,D,20080123,000000,14.648,14.955,14.0795,14.4174,91586.712702471,0
+KWR.US,D,20080124,000000,14.1252,14.7582,13.9612,14.5356,83293.487116137,0
+KWR.US,D,20080125,000000,15.4013,16.3743,13.9115,16.1257,140397.20529741,0
+KWR.US,D,20080128,000000,16.7539,16.9487,15.3675,16.9487,106773.51854748,0
+KWR.US,D,20080129,000000,17.0778,17.0778,16.5571,16.6495,61213.101012457,0
+KWR.US,D,20080130,000000,16.5879,17.1296,16.4001,16.9049,60395.048063938,0
+KWR.US,D,20080131,000000,16.8185,17.3522,16.73,17.1444,48598.181190099,0
+KWR.US,D,20080201,000000,17.2906,17.8411,17.1624,17.8322,36327.38696232,0
+KWR.US,D,20080204,000000,17.8322,18.1273,17.1444,17.2906,65532.782818103,0
+KWR.US,D,20080205,000000,17.1981,18.2168,17.0262,17.0351,66003.691526476,0
+KWR.US,D,20080206,000000,17.1444,18.0618,17.0958,17.2428,42756.095803753,0
+KWR.US,D,20080207,000000,17.0958,17.548,16.73,17.1444,42523.660095133,0
+KWR.US,D,20080208,000000,17.1296,17.3174,16.9139,17.2339,29555.558741496,0
+KWR.US,D,20080211,000000,17.3342,18.2575,17.1534,18.1363,46729.639584442,0
+KWR.US,D,20080212,000000,18.3539,18.3619,17.694,17.7874,30019.423943546,0
+KWR.US,D,20080213,000000,17.849,18.8339,17.8133,18.8339,31656.536055772,0
+KWR.US,D,20080214,000000,18.7187,18.7187,17.7358,18.2506,33759.525800426,0
+KWR.US,D,20080215,000000,18.2078,18.3718,17.6166,17.7546,41120.996121905,0
+KWR.US,D,20080219,000000,17.9365,18.7643,17.5648,18.0518,49419.252784183,0
+KWR.US,D,20080220,000000,18.0618,18.4752,17.8749,18.4752,99880.944503995,0
+KWR.US,D,20080221,000000,18.5477,19.3965,18.3997,18.9095,61327.809543984,0
+KWR.US,D,20080222,000000,18.825,18.825,17.9008,18.1194,37382.906695402,0
+KWR.US,D,20080225,000000,18.1462,18.5745,18.028,18.4493,26517.795086418,0
+KWR.US,D,20080226,000000,18.4086,18.7475,18.1015,18.5845,117631.58665014,0
+KWR.US,D,20080227,000000,19.4332,20.5046,19.3547,19.9808,242922.48331765,0
+KWR.US,D,20080228,000000,20.1488,20.8345,19.7135,20.278,97826.253088404,0
+KWR.US,D,20080229,000000,20.3824,20.8166,19.8506,20.115,214126.61704372,0
+KWR.US,D,20080303,000000,20.3296,20.9716,20.3296,20.9716,130897.52769967,0
+KWR.US,D,20080304,000000,21.1008,21.2201,20.286,20.3138,432464.2446527,0
+KWR.US,D,20080305,000000,20.2362,21.068,20.1666,20.9418,188078.72445049,0
+KWR.US,D,20080306,000000,20.9975,21.4785,20.7242,20.9716,171957.14469506,0
+KWR.US,D,20080307,000000,20.8434,21.5292,20.7401,21.3095,77856.90645089,0
+KWR.US,D,20080310,000000,21.3095,21.7777,20.2272,20.2512,85043.295329512,0
+KWR.US,D,20080311,000000,20.4708,22.7357,20.4708,22.5995,116345.64363882,0
+KWR.US,D,20080312,000000,21.8879,23.1551,21.8383,21.8383,149423.96175641,0
+KWR.US,D,20080313,000000,21.7866,23.0328,21.0929,22.684,128378.97108203,0
+KWR.US,D,20080314,000000,22.7953,22.9702,21.5213,21.8383,65094.072995773,0
+KWR.US,D,20080317,000000,21.8045,22.857,21.562,22.3829,70843.586584747,0
+KWR.US,D,20080318,000000,22.4703,23.1551,22.1702,22.9344,125112.79657909,0
+KWR.US,D,20080319,000000,22.9344,23.2654,21.7449,22.1702,142151.03837154,0
+KWR.US,D,20080320,000000,22.2159,22.84,21.9387,22.3153,81400.796345948,0
+KWR.US,D,20080324,000000,22.1981,23.164,22.1981,22.5568,108113.797179,0
+KWR.US,D,20080325,000000,22.5379,23.8666,22.5379,23.8666,182412.72672219,0
+KWR.US,D,20080326,000000,23.9362,24.0545,23.319,23.97,148360.39230182,0
+KWR.US,D,20080327,000000,23.979,24.1479,23.5138,23.6182,167483.51196552,0
+KWR.US,D,20080328,000000,23.6182,24.7959,23.6182,24.4331,158617.74993674,0
+KWR.US,D,20080331,000000,25.2451,27.3341,25.1437,26.7816,564901.28159128,0
+KWR.US,D,20080401,000000,26.8004,26.8004,25.5621,25.5621,204316.01895264,0
+KWR.US,D,20080402,000000,25.7728,26.2816,25.7251,26.1166,105022.70411892,0
+KWR.US,D,20080403,000000,26.228,26.5182,25.8603,25.9398,166936.1309028,0
+KWR.US,D,20080404,000000,25.6983,26.536,25.6983,26.3642,125345.23228771,0
+KWR.US,D,20080407,000000,26.702,26.8282,26.1952,26.1952,112590.4485541,0
+KWR.US,D,20080408,000000,25.2928,26.536,24.6537,26.536,192282.69150942,0
+KWR.US,D,20080409,000000,26.7915,26.7915,25.6635,25.749,140128.545842,0
+KWR.US,D,20080410,000000,26.0044,26.373,25.749,26.1952,64950.184223771,0
+KWR.US,D,20080411,000000,26.219,26.3642,25.6983,25.6983,39677.077325934,0
+KWR.US,D,20080414,000000,25.5283,26.5272,25.5283,26.0809,154269.89410581,0
+KWR.US,D,20080415,000000,26.0412,26.0898,24.5773,25.7728,108848.33426685,0
+KWR.US,D,20080416,000000,25.8692,27.5885,25.8692,27.1771,106161.73971267,0
+KWR.US,D,20080417,000000,26.879,26.879,25.9884,26.4526,73923.611277755,0
+KWR.US,D,20080418,000000,26.7488,27.5885,26.4834,27.4782,77861.937526834,0
+KWR.US,D,20080421,000000,27.4365,27.4365,26.3552,27.2208,129172.87486602,0
+KWR.US,D,20080422,000000,26.9644,26.9644,26.2816,26.554,98236.788885447,0
+KWR.US,D,20080423,000000,26.6424,28.4035,26.1624,28.1629,256392.68605051,0
+KWR.US,D,20080424,000000,28.0337,28.635,26.9058,27.1523,118197.07958626,0
+KWR.US,D,20080425,000000,27.1771,27.8221,26.9912,27.5965,57359.296839239,0
+KWR.US,D,20080428,000000,27.7515,28.5933,27.2467,27.5219,105476.50716907,0
+KWR.US,D,20080429,000000,27.3251,28.2822,27.2307,27.2307,81498.399219265,0
+KWR.US,D,20080430,000000,26.4446,27.1771,24.3973,26.536,229141.36009144,0
+KWR.US,D,20080501,000000,26.6682,26.8282,25.7996,26.6246,121101.01662123,0
+KWR.US,D,20080502,000000,26.4934,26.7915,25.0325,25.6277,128571.15818309,0
+KWR.US,D,20080505,000000,25.4419,26.4446,25.4419,25.913,116043.77908217,0
+KWR.US,D,20080506,000000,25.6824,26.1346,25.2699,25.749,121738.95705094,0
+KWR.US,D,20080507,000000,25.8344,25.8434,25.2043,25.2928,61623.636809499,0
+KWR.US,D,20080508,000000,25.2123,25.2451,24.2831,24.8397,52065.598730805,0
+KWR.US,D,20080509,000000,24.7223,24.7651,24.4163,24.7055,45411.497687075,0
+KWR.US,D,20080512,000000,24.6091,25.6824,24.6091,25.5532,120596.90281162,0
+KWR.US,D,20080513,000000,25.5532,25.6824,25.1875,25.6039,53239.85185617,0
+KWR.US,D,20080514,000000,25.6824,25.8871,24.9897,25.2779,51010.078997724,0
+KWR.US,D,20080515,000000,25.2361,25.4329,24.8655,25.1705,58215.585964934,0
+KWR.US,D,20080516,000000,25.0413,25.3793,24.7134,24.7134,79853.237385528,0
+KWR.US,D,20080519,000000,24.7959,24.8227,23.7534,24.2244,95340.901571995,0
+KWR.US,D,20080520,000000,24.2652,24.292,22.8122,24.139,54271.222424721,0
+KWR.US,D,20080521,000000,23.97,25.2043,23.9521,24.8127,85918.702543794,0
+KWR.US,D,20080522,000000,24.8923,24.9351,24.1807,24.6707,70197.596433517,0
+KWR.US,D,20080523,000000,24.3973,24.3973,23.9283,24.1986,40714.485185617,0
+KWR.US,D,20080527,000000,24.0296,24.9997,24.0296,24.7651,77552.023248674,0
+KWR.US,D,20080528,000000,24.8397,26.4367,24.8397,26.065,217501.46278706,0
+KWR.US,D,20080529,000000,26.219,28.4035,26.0143,27.9573,306990.21682082,0
+KWR.US,D,20080530,000000,28.0606,28.0885,26.4754,27.3669,194736.85035498,0
+KWR.US,D,20080602,000000,26.0044,26.0044,25.1437,25.5025,300691.30973875,0
+KWR.US,D,20080603,000000,25.6824,25.6824,24.3467,24.3705,125803.06019863,0
+KWR.US,D,20080604,000000,24.3109,25.9566,24.3109,25.8086,111215.95860616,0
+KWR.US,D,20080605,000000,25.7072,26.0044,25.0553,25.896,55227.126854109,0
+KWR.US,D,20080606,000000,25.6824,26.0988,25.3107,25.3177,55107.387246638,0
+KWR.US,D,20080609,000000,25.0711,25.9806,24.9351,25.586,103654.2514621,0
+KWR.US,D,20080610,000000,25.6824,25.6824,24.9351,25.2183,67760.543246172,0
+KWR.US,D,20080611,000000,25.1338,25.2779,24.1986,24.1986,50565.33188426,0
+KWR.US,D,20080612,000000,24.3377,25.0553,23.97,24.9101,77863.949957211,0
+KWR.US,D,20080613,000000,24.9718,25.7639,24.9718,25.6277,50042.099986069,0
+KWR.US,D,20080616,000000,25.6983,26.3214,25.5949,26.3214,117824.7799664,0
+KWR.US,D,20080617,000000,26.6246,26.6246,24.9181,25.9626,101041.11061672,0
+KWR.US,D,20080618,000000,25.9626,26.3552,25.7639,26.2728,51819.076009543,0
+KWR.US,D,20080619,000000,26.4834,26.4834,25.8603,26.1166,47254.883913011,0
+KWR.US,D,20080620,000000,26.0143,26.211,25.3793,25.7639,58786.109976999,0
+KWR.US,D,20080623,000000,25.8782,26.4268,25.579,25.7251,55055.064056819,0
+KWR.US,D,20080624,000000,25.5283,25.5621,23.8309,24.0793,69616.004054375,0
+KWR.US,D,20080625,000000,24.3288,24.3288,22.4256,22.5826,150692.79910952,0
+KWR.US,D,20080626,000000,22.7198,24.4679,22.0767,23.6004,124537.24149108,0
+KWR.US,D,20080627,000000,23.5824,23.6182,22.3759,22.857,855189.33249272,0
+KWR.US,D,20080630,000000,22.7774,23.2654,22.5051,22.8222,107365.17307851,0
+KWR.US,D,20080701,000000,22.6085,23.4056,22.0401,23.4056,133946.35972182,0
+KWR.US,D,20080702,000000,23.337,23.5636,20.8624,21.2549,125452.89731291,0
+KWR.US,D,20080703,000000,21.2817,21.9049,20.7242,21.5541,50457.666859056,0
+KWR.US,D,20080707,000000,21.2291,22.3501,21.0929,22.2587,132481.31040689,0
+KWR.US,D,20080708,000000,22.368,23.2922,22.0679,22.9613,130969.97519326,0
+KWR.US,D,20080709,000000,23.0944,23.328,21.9227,21.9903,61610.556012045,0
+KWR.US,D,20080710,000000,22.2069,23.5546,21.6216,22.7526,89134.566287293,0
+KWR.US,D,20080711,000000,22.5995,24.1559,21.8711,24.1559,86369.48694839,0
+KWR.US,D,20080714,000000,24.3626,24.3626,22.7436,23.2078,109303.1435322,0
+KWR.US,D,20080715,000000,23.1124,24.1042,22.521,23.4134,85979.075455124,0
+KWR.US,D,20080716,000000,23.5368,25.2451,23.0328,25.2451,95607.548597035,0
+KWR.US,D,20080717,000000,25.4498,25.6277,24.4421,25.3793,102614.83117205,0
+KWR.US,D,20080718,000000,25.1616,25.4846,24.6537,24.9351,66706.029728278,0
+KWR.US,D,20080721,000000,25.1517,25.6824,25.0065,25.6536,68053.351866121,0
+KWR.US,D,20080722,000000,25.3266,26.058,25.3266,25.9566,65451.279387808,0
+KWR.US,D,20080723,000000,25.9884,26.7488,25.6824,26.3383,105541.91115635,0
+KWR.US,D,20080724,000000,25.913,26.5639,25.913,26.3294,79367.235449323,0
+KWR.US,D,20080725,000000,26.5182,26.5182,25.4677,25.6983,166146.25197956,0
+KWR.US,D,20080728,000000,25.6724,25.7818,24.9718,25.2272,106082.24871275,0
+KWR.US,D,20080729,000000,25.0791,26.0312,24.6537,25.6824,111350.79144146,0
+KWR.US,D,20080730,000000,25.579,25.9487,25.4846,25.6824,113865.32319835,0
+KWR.US,D,20080731,000000,26.4268,26.4268,24.618,25.579,119045.31899045,0
+KWR.US,D,20080801,000000,25.8344,26.536,24.9539,25.7917,139079.06340004,0
+KWR.US,D,20080804,000000,26.0312,26.0312,25.3604,25.74,99090.059365575,0
+KWR.US,D,20080805,000000,26.1952,26.7488,25.8782,26.39,153366.31286624,0
+KWR.US,D,20080806,000000,26.545,27.1771,26.1534,27.1523,98653.361973622,0
+KWR.US,D,20080807,000000,27.2208,27.2377,26.7338,27.1016,79371.260310078,0
+KWR.US,D,20080808,000000,27.1612,27.2129,26.8879,27.0091,66089.219817526,0
+KWR.US,D,20080811,000000,26.9475,27.8221,26.7816,27.5805,190654.63533389,0
+KWR.US,D,20080812,000000,27.4683,27.9661,26.9217,27.7187,142539.43743443,0
+KWR.US,D,20080813,000000,27.7187,28.2484,27.6123,28.2325,127375.77453877,0
+KWR.US,D,20080814,000000,27.9324,28.3259,27.4196,28.2226,70631.275179903,0
+KWR.US,D,20080815,000000,28.952,28.952,27.2377,27.6223,86219.560885254,0
+KWR.US,D,20080818,000000,27.7943,28.2484,27.4593,27.7277,107662.00655922,0
+KWR.US,D,20080819,000000,27.6123,27.6123,26.5967,26.9386,51531.298465537,0
+KWR.US,D,20080820,000000,27.1363,27.4365,26.5967,27.3589,60042.872747848,0
+KWR.US,D,20080821,000000,27.2467,27.5707,26.2538,26.7816,73515.087911089,0
+KWR.US,D,20080822,000000,26.8968,28.2325,26.8442,28.1709,114131.97022339,0
+KWR.US,D,20080825,000000,28.1381,28.1957,26.6334,26.9127,68888.51047285,0
+KWR.US,D,20080826,000000,26.9217,27.2208,26.2728,26.7557,67482.827854056,0
+KWR.US,D,20080827,000000,26.869,26.869,25.4498,26.373,150466.40069203,0
+KWR.US,D,20080828,000000,26.2976,26.4088,24.7879,25.9398,267202.45582411,0
+KWR.US,D,20080829,000000,25.9398,26.0232,25.1954,25.3345,53990.488387037,0
+KWR.US,D,20080902,000000,25.7321,26.3065,25.5532,25.7818,103835.37019609,0
+KWR.US,D,20080903,000000,25.7917,27.3013,25.7917,26.6424,98236.788885447,0
+KWR.US,D,20080904,000000,26.4754,26.536,25.1795,25.3515,75814.289617566,0
+KWR.US,D,20080905,000000,25.3793,25.6118,24.3199,25.3793,66756.34048772,0
+KWR.US,D,20080908,000000,25.5105,26.4596,25.5105,25.7818,81687.567674764,0
+KWR.US,D,20080909,000000,25.7818,26.7488,25.5532,25.579,106415.30594026,0
+KWR.US,D,20080910,000000,25.8434,26.2042,25.4945,26.0044,63864.478035023,0
+KWR.US,D,20080911,000000,25.8871,26.7259,25.6824,26.6862,58356.45609137,0
+KWR.US,D,20080912,000000,26.7408,26.9644,26.3552,26.9644,81776.114611381,0
+KWR.US,D,20080915,000000,26.5967,27.1771,26.4665,26.8282,60903.186734298,0
+KWR.US,D,20080916,000000,26.8282,27.3947,26.5967,27.3947,71962.497874725,0
+KWR.US,D,20080917,000000,27.025,27.025,25.9626,26.1078,112446.5597821,0
+KWR.US,D,20080918,000000,26.711,27.3947,26.065,27.3947,108636.02286201,0
+KWR.US,D,20080919,000000,27.6035,28.2484,27.0757,28.2047,275075.08346152,0
+KWR.US,D,20080922,000000,28.2484,28.2733,27.7773,28.1629,74986.174517158,0
+KWR.US,D,20080923,000000,28.1878,28.4641,26.6146,26.6246,74331.12842923,0
+KWR.US,D,20080924,000000,27.0668,27.7097,26.4754,26.869,70179.484560119,0
+KWR.US,D,20080925,000000,26.702,27.6949,26.3294,27.3589,47258.908773767,0
+KWR.US,D,20080926,000000,26.7915,26.7915,25.3266,26.536,68034.233777533,0
+KWR.US,D,20080929,000000,26.065,26.065,22.3411,24.0863,83243.176356695,0
+KWR.US,D,20080930,000000,24.292,24.6269,23.4632,24.3626,50437.54255528,0
+KWR.US,D,20081001,000000,24.3705,25.1795,23.173,25.1517,75112.957630951,0
+KWR.US,D,20081002,000000,24.9997,24.9997,20.0912,20.5046,81590.971016637,0
+KWR.US,D,20081003,000000,20.444,21.398,18.9701,19.0893,83023.82144553,0
+KWR.US,D,20081006,000000,18.6322,19.2533,17.5568,19.0397,91117.816424476,0
+KWR.US,D,20081007,000000,19.0237,19.6111,17.5212,17.9266,95259.3981417,0
+KWR.US,D,20081008,000000,17.3342,18.336,16.0473,16.1357,122059.93969618,0
+KWR.US,D,20081009,000000,16.1795,17.207,14.9878,15.0316,177551.70114496,0
+KWR.US,D,20081010,000000,14.3359,15.4937,13.7058,15.285,193426.75817912,0
+KWR.US,D,20081013,000000,16.5402,18.9611,16.0641,18.1641,181076.47295142,0
+KWR.US,D,20081014,000000,17.4286,18.2754,15.9389,16.2241,223288.20633802,0
+KWR.US,D,20081015,000000,16.0473,16.0821,13.8072,13.8072,90099.526653381,0
+KWR.US,D,20081016,000000,13.7376,15.5533,13.6979,15.4013,143332.33500323,0
+KWR.US,D,20081017,000000,14.6888,15.7173,14.2624,14.7652,194123.05908978,0
+KWR.US,D,20081020,000000,14.9779,15.7431,14.7324,15.442,157203.01138125,0
+KWR.US,D,20081021,000000,15.2512,15.77,14.5684,15.3486,166786.20483966,0
+KWR.US,D,20081022,000000,15.277,15.3486,13.9364,14.3538,145186.78959624,0
+KWR.US,D,20081023,000000,14.5098,15.3407,13.4673,14.2713,188706.60272832,0
+KWR.US,D,20081024,000000,13.2865,14.4264,13.2865,13.6273,204549.46087645,0
+KWR.US,D,20081027,000000,13.4255,13.8688,12.8929,12.8929,144886.93746998,0
+KWR.US,D,20081028,000000,12.9177,15.2939,12.9087,14.7324,230804.63379858,0
+KWR.US,D,20081029,000000,13.8936,15.1101,13.8768,13.9115,209847.18384563,0
+KWR.US,D,20081030,000000,14.159,15.0475,13.4753,14.9292,213665.77048724,0
+KWR.US,D,20081031,000000,14.9471,16.4885,14.4422,16.3743,155155.36347198,0
+KWR.US,D,20081103,000000,16.2937,17.1126,15.7601,15.8972,152386.25927231,0
+KWR.US,D,20081104,000000,15.9389,16.6058,15.7332,15.8097,166465.22219443,0
+KWR.US,D,20081105,000000,15.6408,15.7332,14.79,14.9202,120806.1955709,0
+KWR.US,D,20081106,000000,14.8438,15.0932,14.5018,14.5098,156363.82791376,0
+KWR.US,D,20081107,000000,14.5526,15.6557,14.3806,15.5702,170066.46635525,0
+KWR.US,D,20081110,000000,15.6309,16.0563,14.168,14.2872,134710.07705015,0
+KWR.US,D,20081111,000000,14.0616,14.5098,13.671,13.8241,99072.953707365,0
+KWR.US,D,20081112,000000,13.5747,13.6979,12.7448,12.7707,148104.81364385,0
+KWR.US,D,20081113,000000,12.7795,14.7652,12.5569,14.7652,145000.63978631,0
+KWR.US,D,20081114,000000,13.7734,14.3359,12.4208,12.4814,152167.91057635,0
+KWR.US,D,20081117,000000,12.3016,12.8064,12.0849,12.1475,120794.12098863,0
+KWR.US,D,20081118,000000,12.1992,12.397,10.8197,11.7112,150990.63880541,0
+KWR.US,D,20081119,000000,11.6506,11.6506,10.3069,10.3239,104395.83205627,0
+KWR.US,D,20081120,000000,10.2603,10.5315,9.45821,9.47511,172961.34745351,0
+KWR.US,D,20081121,000000,9.57847,9.84382,8.98784,9.58741,191407.28429513,0
+KWR.US,D,20081124,000000,9.63114,9.83587,9.44132,9.57847,205745.85073596,0
+KWR.US,D,20081125,000000,9.69872,10.3397,9.60431,10.0515,179571.17502893,0
+KWR.US,D,20081126,000000,9.93922,10.6577,9.92928,10.5315,146335.88734189,0
+KWR.US,D,20081128,000000,10.3567,11.0533,10.3567,10.9649,87261.999820881,0
+KWR.US,D,20081201,000000,10.8675,10.8675,8.96329,9.0412,109070.70782358,0
+KWR.US,D,20081202,000000,9.46617,10.1291,8.89333,10.0337,290130.07511679,0
+KWR.US,D,20081203,000000,10.0337,10.778,9.87662,10.5902,163818.87624781,0
+KWR.US,D,20081204,000000,10.4947,10.6657,9.68282,10.0863,138976.42945079,0
+KWR.US,D,20081205,000000,9.97994,10.2701,9.3321,10.2175,111683.84866897,0
+KWR.US,D,20081208,000000,10.6747,12.0183,10.3567,11.6346,103773.99106958,0
+KWR.US,D,20081209,000000,11.6944,12.8323,10.6747,10.7959,90063.302906584,0
+KWR.US,D,20081210,000000,10.8853,11.5144,10.137,10.3655,111462.48132743,0
+KWR.US,D,20081211,000000,10.3239,10.3239,9.02382,9.21841,121724.8700383,0
+KWR.US,D,20081212,000000,9.00553,10.3655,8.72298,10.1539,132801.28683694,0
+KWR.US,D,20081215,000000,10.1539,10.6985,10.1539,10.5137,117253.24973914,0
+KWR.US,D,20081216,000000,10.5315,11.9586,10.5137,11.7808,119329.0716737,0
+KWR.US,D,20081217,000000,11.8216,12.2429,11.5572,12.0342,84983.928633371,0
+KWR.US,D,20081218,000000,11.7282,12.5222,11.4866,11.9924,90520.124602312,0
+KWR.US,D,20081219,000000,12.2081,12.9247,12.0521,12.1376,135307.76887231,0
+KWR.US,D,20081222,000000,12.1376,12.4109,11.8712,12.4029,121544.7575195,0
+KWR.US,D,20081223,000000,12.4715,13.3361,11.913,12.549,95298.640534064,0
+KWR.US,D,20081224,000000,12.5987,12.5987,11.9855,12.0183,22734.425976419,0
+KWR.US,D,20081226,000000,12.4476,12.6086,12.076,12.2081,25516.610973533,0
+KWR.US,D,20081229,000000,12.069,12.069,11.4518,11.7112,65875.902197494,0
+KWR.US,D,20081230,000000,11.7808,12.069,11.3664,12.069,90800.858639995,0
+KWR.US,D,20081231,000000,12.1286,14.329,12.0849,14.0795,116736.05513208,0
+KWR.US,D,20090102,000000,14.0795,14.0795,13.0231,13.1065,78344.920817472,0
+KWR.US,D,20090105,000000,13.1801,13.2685,12.5569,12.9247,114584.76705836,0
+KWR.US,D,20090106,000000,12.9873,14.152,12.8769,13.8241,71722.012444595,0
+KWR.US,D,20090107,000000,13.9274,13.9274,12.8671,13.1979,173179.69614949,0
+KWR.US,D,20090108,000000,13.0797,13.3361,12.6941,12.9435,112820.87183234,0
+KWR.US,D,20090109,000000,12.9873,12.9873,11.7728,11.8802,79853.237385528,0
+KWR.US,D,20090112,000000,12.0084,12.6613,11.904,12.2081,127411.99828556,0
+KWR.US,D,20090113,000000,12.2081,12.4387,11.5234,11.5324,222676.42750321,0
+KWR.US,D,20090114,000000,11.3574,11.3574,10.0863,10.2443,216733.72059798,0
+KWR.US,D,20090115,000000,10.2791,10.6895,9.49101,10.6895,118502.96900367,0
+KWR.US,D,20090116,000000,10.7432,10.7432,9.7504,10.6508,122880.00507508,0
+KWR.US,D,20090120,000000,10.6806,10.6806,10.0685,10.1459,95449.572812389,0
+KWR.US,D,20090121,000000,10.2791,10.3239,9.56257,10.2175,65418.074286576,0
+KWR.US,D,20090122,000000,10.1957,10.1957,9.32415,9.77623,52881.639248946,0
+KWR.US,D,20090123,000000,9.52779,9.85873,9.27963,9.75835,60014.69872256,0
+KWR.US,D,20090126,000000,9.80207,10.7869,9.80207,10.2363,46174.208800208,0
+KWR.US,D,20090127,000000,10.3159,10.8039,10.2175,10.4242,47939.110241415,0
+KWR.US,D,20090128,000000,10.5991,11.3147,10.5574,11.1974,76134.266047613,0
+KWR.US,D,20090129,000000,10.8197,11.4518,10.2603,10.4331,111713.02890945,0
+KWR.US,D,20090130,000000,10.4421,10.7432,9.53673,9.76729,118088.40834587,0
+KWR.US,D,20090202,000000,9.5089,9.71462,9.14933,9.57847,83904.259735757,0
+KWR.US,D,20090203,000000,9.72357,9.72357,9.14268,9.39024,134270.36101263,0
+KWR.US,D,20090204,000000,9.39024,9.5089,8.98784,9.06645,35353.370659532,0
+KWR.US,D,20090205,000000,8.96329,9.76729,8.94501,9.42393,52051.511718162,0
+KWR.US,D,20090206,000000,9.44132,9.99889,9.3494,9.68978,70691.648091233,0
+KWR.US,D,20090209,000000,9.63114,9.95414,9.63114,9.75835,42673.586158269,0
+KWR.US,D,20090210,000000,9.75835,10.0685,9.14268,9.14268,79705.32375277,0
+KWR.US,D,20090211,000000,9.3494,9.83587,8.96329,9.30686,134787.55561969,0
+KWR.US,D,20090212,000000,9.25428,9.64902,9.24544,9.61325,83769.426900453,0
+KWR.US,D,20090213,000000,9.59437,9.9114,8.91897,8.97233,86065.609961362,0
+KWR.US,D,20090217,000000,8.87673,9.49101,8.34653,8.35487,168213.01797742,0
+KWR.US,D,20090218,000000,8.48308,8.53446,7.75549,7.87526,103885.68095554,0
+KWR.US,D,20090219,000000,7.85846,8.10672,7.63584,7.85846,69651.221585983,0
+KWR.US,D,20090220,000000,7.69537,7.78134,7.29328,7.47325,53237.839425793,0
+KWR.US,D,20090223,000000,7.48995,7.55882,6.60823,6.61697,81001.328915983,0
+KWR.US,D,20090224,000000,6.75422,6.83105,6.19788,6.61697,123394.18103657,0
+KWR.US,D,20090225,000000,6.56569,6.65981,5.93233,5.93233,135501.96840376,0
+KWR.US,D,20090226,000000,5.47835,5.69252,4.57109,5.18736,193612.90798905,0
+KWR.US,D,20090227,000000,5.11909,5.13617,4.73358,4.81945,151259.29826083,0
+KWR.US,D,20090302,000000,4.85363,5.11909,4.70844,5.06761,195537.79764528,0
+KWR.US,D,20090303,000000,5.15347,5.15347,4.51117,4.92231,148584.77828892,0
+KWR.US,D,20090304,000000,5.05051,5.40997,4.74213,5.05051,149576.90646511,0
+KWR.US,D,20090305,000000,4.99068,5.00768,4.45143,4.58818,245162.31832799,0
+KWR.US,D,20090306,000000,4.6825,4.81945,4.28855,4.4085,241920.29298958,0
+KWR.US,D,20090309,000000,4.4085,4.58818,3.98036,4.0062,145598.33160847,0
+KWR.US,D,20090310,000000,4.12586,4.6652,4.12586,4.5372,277130.78109229,0
+KWR.US,D,20090311,000000,4.58818,4.99893,4.5372,4.91356,170568.56773447,0
+KWR.US,D,20090312,000000,4.93076,5.25564,4.87083,5.15347,346880.61176679,0
+KWR.US,D,20090313,000000,5.2131,5.46126,5.2131,5.37589,72771.494886544,0
+KWR.US,D,20090316,000000,5.45281,5.8895,5.30761,5.35025,162033.85050282,0
+KWR.US,D,20090317,000000,5.37589,5.83812,5.27322,5.82946,81140.186612041,0
+KWR.US,D,20090318,000000,5.82946,6.05209,5.82946,5.98381,126877.6980203,0
+KWR.US,D,20090319,000000,6.00061,6.00061,5.89794,5.94923,178539.80446038,0
+KWR.US,D,20090320,000000,6.03479,6.19788,5.84646,5.8895,116418.09113241,0
+KWR.US,D,20090323,000000,6.11202,7.2245,6.00915,7.2245,159557.55492311,0
+KWR.US,D,20090324,000000,7.12233,7.12233,6.42874,6.50596,165569.69067637,0
+KWR.US,D,20090325,000000,6.60037,6.99364,6.51401,6.85709,147645.97951775,0
+KWR.US,D,20090326,000000,7.10494,7.61,6.98498,7.53298,143325.2914969,0
+KWR.US,D,20090327,000000,7.37049,7.60166,6.56569,6.60823,195002.49116482,0
+KWR.US,D,20090330,000000,6.68564,6.83105,6.17224,6.52326,191616.57705442,0
+KWR.US,D,20090331,000000,6.65106,7.02792,6.60037,6.79696,87283.130339846,0
+KWR.US,D,20090401,000000,6.66856,7.05396,6.50596,7.05396,81852.586965733,0
+KWR.US,D,20090402,000000,7.336,8.13246,7.2078,7.89264,112056.14828884,0
+KWR.US,D,20090403,000000,7.94373,8.35487,7.80728,8.31174,92110.950815852,0
+KWR.US,D,20090406,000000,8.20054,8.38916,7.70441,8.11496,84128.645722866,0
+KWR.US,D,20090407,000000,8.07253,8.27755,7.72965,7.73841,101591.51032501,0
+KWR.US,D,20090408,000000,7.81553,8.18354,7.77269,8.04679,67233.286487226,0
+KWR.US,D,20090409,000000,8.30389,9.13314,8.13246,9.13314,128904.2154106,0
+KWR.US,D,20090413,000000,8.98009,9.56257,8.35487,9.41588,86082.715619573,0
+KWR.US,D,20090414,000000,9.14268,9.14268,7.78959,7.95218,205495.30315394,0
+KWR.US,D,20090415,000000,7.97791,8.2862,7.71306,8.25221,141067.34461318,0
+KWR.US,D,20090416,000000,8.37187,8.95465,8.32903,8.91897,136803.00464291,0
+KWR.US,D,20090417,000000,8.96329,9.27078,8.64587,9.18441,101836.02061589,0
+KWR.US,D,20090420,000000,8.89333,9.01527,7.98656,8.14955,125506.22671792,0
+KWR.US,D,20090421,000000,8.04679,8.47472,7.97791,8.44044,180158.80469921,0
+KWR.US,D,20090422,000000,8.40625,9.62319,8.30389,9.58741,216933.95742056,0
+KWR.US,D,20090423,000000,9.49995,9.67586,8.92831,9.64108,157128.55145727,0
+KWR.US,D,20090424,000000,9.71462,10.5137,9.53673,10.1717,181874.40159616,0
+KWR.US,D,20090427,000000,10.0515,10.0773,9.10799,9.53673,198901.57502154,0
+KWR.US,D,20090428,000000,9.45821,11.1139,9.45821,10.9728,181701.33258369,0
+KWR.US,D,20090429,000000,9.97994,10.5226,9.41588,10.2275,317229.46258235,0
+KWR.US,D,20090430,000000,10.4609,11.1139,9.85873,10.0147,270434.41901064,0
+KWR.US,D,20090501,000000,10.0147,10.2443,9.92928,10.1797,222875.6581106,0
+KWR.US,D,20090504,000000,10.3815,11.7202,10.3567,11.7032,237956.81136077,0
+KWR.US,D,20090505,000000,11.754,12.1823,11.0702,11.1736,203769.6441051,0
+KWR.US,D,20090506,000000,11.2242,11.9924,11.2242,11.9229,192817.99798988,0
+KWR.US,D,20090507,000000,12.1912,12.1912,10.6985,10.8197,175204.20110941,0
+KWR.US,D,20090508,000000,11.0275,12.1823,11.0275,11.8484,147533.2834166,0
+KWR.US,D,20090511,000000,11.5502,11.7202,11.2064,11.2988,121265.029697,0
+KWR.US,D,20090512,000000,11.5671,11.8484,10.6747,11.6844,107842.11907802,0
+KWR.US,D,20090513,000000,11.4956,11.4956,10.6508,10.6577,82860.81458494,0
+KWR.US,D,20090514,000000,10.6985,11.4608,10.1032,11.0782,78025.950602613,0
+KWR.US,D,20090515,000000,11.1229,11.2988,10.7353,11.2491,51450.801250431,0
+KWR.US,D,20090518,000000,11.3992,11.8304,11.3405,11.4776,69065.604346084,0
+KWR.US,D,20090519,000000,11.2491,12.0342,10.9281,11.9586,102239.51290661,0
+KWR.US,D,20090520,000000,12.1117,12.6275,11.5055,11.6346,77666.731780201,0
+KWR.US,D,20090521,000000,11.4518,11.593,10.7869,11.5671,87413.938314394,0
+KWR.US,D,20090522,000000,11.6088,11.913,10.8525,10.9201,97443.891316649,0
+KWR.US,D,20090526,000000,10.8039,12.5828,10.8039,12.5828,140491.78952516,0
+KWR.US,D,20090527,000000,12.5222,12.5222,11.745,11.7808,142001.1123084,0
+KWR.US,D,20090528,000000,11.9488,12.2081,11.3494,11.8802,101150.7880723,0
+KWR.US,D,20090529,000000,11.8712,11.9855,11.3912,11.8056,111670.76787152,0
+KWR.US,D,20090601,000000,12.3016,13.0061,12.1475,12.9337,69138.05183968,0
+KWR.US,D,20090602,000000,12.8412,12.8769,12.3433,12.71,64049.621629768,0
+KWR.US,D,20090603,000000,12.4546,12.5659,11.6764,12.1117,104982.45551137,0
+KWR.US,D,20090604,000000,12.1554,12.8839,11.9924,12.6086,180644.80663541,0
+KWR.US,D,20090605,000000,12.7269,12.8323,12.4476,12.6444,108678.28389994,0
+KWR.US,D,20090608,000000,12.397,12.5917,12.069,12.226,99865.851276163,0
+KWR.US,D,20090609,000000,12.2767,12.8412,12.2081,12.3602,58421.860078643,0
+KWR.US,D,20090610,000000,12.4208,12.6861,11.5234,12.1028,91495.147120288,0
+KWR.US,D,20090611,000000,12.2846,13.0569,12.2846,12.4109,95257.385711322,0
+KWR.US,D,20090612,000000,12.236,12.8412,12.1554,12.7369,66111.35655168,0
+KWR.US,D,20090615,000000,12.3274,12.5411,11.6416,12.218,113032.177022,0
+KWR.US,D,20090616,000000,12.3274,12.4546,11.4956,11.5412,90587.541019964,0
+KWR.US,D,20090617,000000,11.425,12.3691,11.2988,12.1206,75904.84898456,0
+KWR.US,D,20090618,000000,12.069,12.5063,11.9398,12.4546,41078.735083975,0
+KWR.US,D,20090619,000000,12.6772,12.8064,11.9855,12.1475,93779.255598931,0
+KWR.US,D,20090622,000000,12.062,12.062,10.778,10.7869,106262.36123155,0
+KWR.US,D,20090623,000000,10.7353,10.9817,9.77623,10.0147,194216.63710235,0
+KWR.US,D,20090624,000000,10.2175,11.1308,10.2175,10.4421,148121.91930206,0
+KWR.US,D,20090625,000000,10.4421,10.8118,10.4421,10.8039,76083.955288171,0
+KWR.US,D,20090626,000000,10.7432,11.3763,10.4609,11.258,477039.57751785,0
+KWR.US,D,20090629,000000,11.2312,11.3574,10.7522,10.9728,56974.922637106,0
+KWR.US,D,20090630,000000,10.9728,11.913,10.9112,11.3763,99195.711960402,0
+KWR.US,D,20090701,000000,11.5412,12.1992,11.5412,11.9756,77043.884578315,0
+KWR.US,D,20090702,000000,11.6586,11.7888,11.3316,11.5572,72765.457595412,0
+KWR.US,D,20090706,000000,11.5144,11.5144,10.8197,11.1974,107922.61629312,0
+KWR.US,D,20090707,000000,11.1974,11.2312,10.8039,10.8197,77755.278716817,0
+KWR.US,D,20090708,000000,10.8525,10.947,10.6577,10.8853,93058.805523729,0
+KWR.US,D,20090709,000000,10.9649,11.0782,10.6409,10.6985,51863.349477851,0
+KWR.US,D,20090710,000000,10.617,10.8953,10.2443,10.8197,48429.137038375,0
+KWR.US,D,20090713,000000,10.9569,11.2749,10.5733,11.2153,103462.06436104,0
+KWR.US,D,20090714,000000,11.1477,11.4956,11.0275,11.3574,55600.432689165,0
+KWR.US,D,20090715,000000,11.2491,12.4476,11.1308,12.4387,133997.67669646,0
+KWR.US,D,20090716,000000,12.3353,12.7627,11.9924,12.5739,98925.040074606,0
+KWR.US,D,20090717,000000,12.6086,12.6086,11.7282,11.9756,107199.14757235,0
+KWR.US,D,20090720,000000,11.9855,12.5828,11.6506,12.549,142054.44171341,0
+KWR.US,D,20090721,000000,12.5321,12.5987,11.9924,12.2608,152600.58310754,0
+KWR.US,D,20090722,000000,12.218,12.7448,12.0849,12.5987,97486.15235458,0
+KWR.US,D,20090723,000000,12.4973,13.1303,12.4625,12.7885,124414.48323804,0
+KWR.US,D,20090724,000000,12.7885,13.3013,12.6693,13.1303,69846.427332616,0
+KWR.US,D,20090727,000000,13.1303,13.4921,13.0231,13.3093,42017.533855152,0
+KWR.US,D,20090728,000000,13.2685,13.4077,12.6861,13.3361,77507.749780366,0
+KWR.US,D,20090729,000000,13.2149,13.2149,12.6275,13.1065,161621.3022754,0
+KWR.US,D,20090730,000000,14.0298,15.9221,13.7655,15.4679,259540.12716118,0
+KWR.US,D,20090731,000000,15.4847,15.6637,15.285,15.4112,129453.6089037,0
+KWR.US,D,20090803,000000,15.442,17.0709,15.442,16.888,216921.88283829,0
+KWR.US,D,20090804,000000,16.7628,17.7358,16.5631,17.6424,144856.7510143,0
+KWR.US,D,20090805,000000,17.687,18.5845,17.6513,18.3808,176773.89680398,0
+KWR.US,D,20090806,000000,18.5477,18.5477,17.4286,18.1363,227538.45929564,0
+KWR.US,D,20090807,000000,18.19,18.8339,17.9792,18.6322,143398.7452057,0
+KWR.US,D,20090810,000000,18.5925,19.2444,18.4255,19.148,94290.412914857,0
+KWR.US,D,20090811,000000,19.2623,19.2623,18.028,18.4672,96574.521393501,0
+KWR.US,D,20090812,000000,18.4414,19.4054,18.4255,19.0049,112493.85189597,0
+KWR.US,D,20090813,000000,19.0963,19.2623,18.7097,18.9879,60848.8511141,0
+KWR.US,D,20090814,000000,19.0049,19.0049,17.6096,17.9266,101286.62712279,0
+KWR.US,D,20090817,000000,17.4018,17.5568,16.5471,17.3084,140263.3786773,0
+KWR.US,D,20090818,000000,17.5052,18.1979,17.5052,18.0618,58194.455445968,0
+KWR.US,D,20090819,000000,17.7546,18.19,17.5648,18.011,133813.5393169,0
+KWR.US,D,20090820,000000,17.8938,18.4086,17.7616,18.2337,70698.691597555,0
+KWR.US,D,20090821,000000,18.3997,19.1927,18.3897,18.8747,99806.484580022,0
+KWR.US,D,20090824,000000,19.0814,19.4511,18.173,18.3897,80586.768258185,0
+KWR.US,D,20090825,000000,18.345,19.47,18.2665,18.8419,112365.05635181,0
+KWR.US,D,20090826,000000,18.6491,19.8606,18.6491,19.5257,132307.23517922,0
+KWR.US,D,20090827,000000,19.5257,19.5257,18.0936,18.7097,115448.09969038,0
+KWR.US,D,20090828,000000,18.8925,18.9969,18.0359,18.5159,102752.68265292,0
+KWR.US,D,20090831,000000,18.181,18.2337,17.5906,17.7358,91174.164475051,0
+KWR.US,D,20090901,000000,17.5906,18.0518,16.2997,16.5969,133537.83635517,0
+KWR.US,D,20090902,000000,16.6316,16.6316,15.9319,16.3255,102839.21715915,0
+KWR.US,D,20090903,000000,16.5213,16.5969,15.8375,16.409,77656.669628313,0
+KWR.US,D,20090904,000000,16.3325,16.7628,16.2331,16.6575,35412.737355673,0
+KWR.US,D,20090908,000000,16.8533,17.7716,16.4349,17.6334,112151.73873178,0
+KWR.US,D,20090909,000000,17.6334,18.4921,17.383,17.694,126008.32809714,0
+KWR.US,D,20090910,000000,17.694,18.3997,17.0868,18.3181,118524.09952264,0
+KWR.US,D,20090911,000000,18.3092,18.9095,18.0518,18.2844,118352.03672534,0
+KWR.US,D,20090914,000000,18.1552,18.7555,18.0021,18.7017,56479.864764202,0
+KWR.US,D,20090915,000000,18.6173,18.9195,18.02,18.9095,75547.642592525,0
+KWR.US,D,20090916,000000,18.9195,19.4759,18.5845,19.3547,74954.981846305,0
+KWR.US,D,20090917,000000,19.1291,19.8606,19.1291,19.3021,53863.705273245,0
+KWR.US,D,20090918,000000,19.4611,19.4611,18.8499,18.8747,146278.53307613,0
+KWR.US,D,20090921,000000,18.7286,19.2355,18.4325,19.1927,78990.910968701,0
+KWR.US,D,20090922,000000,19.4511,19.4611,19.1749,19.2265,35319.159343112,0
+KWR.US,D,20090923,000000,19.2265,19.6807,18.8001,18.825,40880.510691775,0
+KWR.US,D,20090924,000000,18.8499,19.2185,17.8034,18.3281,91449.867436791,0
+KWR.US,D,20090925,000000,18.1979,18.9611,18.1363,18.6679,69571.730586065,0
+KWR.US,D,20090928,000000,18.6173,19.5753,18.6173,18.9095,57469.98051001,0
+KWR.US,D,20090929,000000,18.8657,19.4054,18.8161,19.1391,52781.017730063,0
+KWR.US,D,20090930,000000,19.2185,19.2185,17.9703,18.7743,63952.018756452,0
+KWR.US,D,20091001,000000,18.7097,18.7097,17.1812,17.5568,89867.090944761,0
+KWR.US,D,20091002,000000,17.2518,18.336,16.896,17.6006,80511.302119022,0
+KWR.US,D,20091005,000000,17.548,18.0796,17.4018,17.7954,61043.050645545,0
+KWR.US,D,20091006,000000,17.9792,18.502,17.6772,18.2168,45317.919674514,0
+KWR.US,D,20091007,000000,18.19,18.6173,18.011,18.0796,38777.520947121,0
+KWR.US,D,20091008,000000,18.3718,18.6401,18.0618,18.0618,52194.394274976,0
+KWR.US,D,20091009,000000,18.1015,18.4672,17.6424,18.1273,65000.494983212,0
+KWR.US,D,20091012,000000,18.2575,18.502,17.9444,18.2575,23075.532925432,0
+KWR.US,D,20091013,000000,18.2406,18.2406,17.3263,17.6513,49192.854366697,0
+KWR.US,D,20091014,000000,17.6592,18.1104,17.6592,17.865,44381.133333714,0
+KWR.US,D,20091015,000000,17.6772,17.9008,17.4714,17.6772,32673.819611679,0
+KWR.US,D,20091016,000000,17.4376,17.7546,16.9049,17.1444,52066.604945995,0
+KWR.US,D,20091019,000000,17.1902,17.702,16.6664,17.4456,46646.123723769,0
+KWR.US,D,20091020,000000,17.548,17.548,15.3486,15.6637,165633.08223326,0
+KWR.US,D,20091021,000000,15.6557,16.6147,15.4112,15.5116,84718.28782352,0
+KWR.US,D,20091022,000000,15.4937,16.9139,15.4937,16.7111,84452.647013669,0
+KWR.US,D,20091023,000000,16.7718,17.0958,15.7929,15.7929,145152.57827982,0
+KWR.US,D,20091026,000000,15.8972,16.5879,14.7066,15.2939,138545.76934997,0
+KWR.US,D,20091027,000000,15.3218,16.2769,14.955,15.0753,121651.41632952,0
+KWR.US,D,20091028,000000,15.8375,17.9266,15.8287,17.226,240524.67252268,0
+KWR.US,D,20091029,000000,17.4198,17.4198,16.5124,16.6575,82509.645484038,0
+KWR.US,D,20091030,000000,16.571,17.9186,16.5213,17.6334,131315.10700303,0
+KWR.US,D,20091102,000000,17.9862,19.2623,17.7188,19.0049,195493.52417698,0
+KWR.US,D,20091103,000000,19.0049,20.0663,19.0049,19.6032,156862.91064742,0
+KWR.US,D,20091104,000000,19.8327,19.8874,19.0397,19.1391,85943.857923514,0
+KWR.US,D,20091105,000000,19.4611,20.2512,19.2116,19.8874,77862.943742023,0
+KWR.US,D,20091106,000000,19.6111,20.0066,19.47,19.629,73168.949886132,0
+KWR.US,D,20091109,000000,19.7662,20.0305,19.2703,19.8606,102247.56262812,0
+KWR.US,D,20091110,000000,19.7214,20.0066,19.47,19.8954,80148.058435855,0
+KWR.US,D,20091111,000000,20.0305,20.3048,19.8168,20.0216,104421.99365118,0
+KWR.US,D,20091112,000000,20.0126,20.1309,19.0625,19.1053,56211.205308784,0
+KWR.US,D,20091113,000000,19.148,19.6807,18.7375,19.1927,65125.265666627,0
+KWR.US,D,20091116,000000,19.5087,20.3912,19.3965,20.3376,95810.804065179,0
+KWR.US,D,20091117,000000,20.2512,20.269,19.4153,19.4511,79570.490917467,0
+KWR.US,D,20091118,000000,19.3965,19.6628,18.7475,19.6032,67905.438233364,0
+KWR.US,D,20091119,000000,19.5167,19.6379,18.028,18.3539,83934.446191422,0
+KWR.US,D,20091120,000000,18.2168,18.5666,17.8938,18.02,59504.547621824,0
+KWR.US,D,20091123,000000,18.5666,19.1053,18.3281,18.9701,68593.689422523,0
+KWR.US,D,20091124,000000,18.8925,19.0049,17.6592,18.0697,54300.402665197,0
+KWR.US,D,20091125,000000,18.1363,18.6849,17.8322,17.9008,47122.063508085,0
+KWR.US,D,20091127,000000,17.4884,17.6096,17.1355,17.1902,45040.204282396,0
+KWR.US,D,20091130,000000,17.1981,17.1981,16.2699,16.6853,114966.12261493,0
+KWR.US,D,20091201,000000,16.8533,17.0778,16.4517,16.4786,68848.261865297,0
+KWR.US,D,20091202,000000,16.5303,17.0103,16.5303,16.6664,92733.798017737,0
+KWR.US,D,20091203,000000,16.8354,17.6264,16.7111,17.0868,80146.046005477,0
+KWR.US,D,20091204,000000,17.6682,18.3181,17.0441,17.7716,60332.662722231,0
+KWR.US,D,20091207,000000,17.8222,18.0021,17.37,17.6772,31267.130777695,0
+KWR.US,D,20091208,000000,17.54,17.849,17.0778,17.1534,40580.658565503,0
+KWR.US,D,20091209,000000,17.1713,17.6772,17.0441,17.6096,39026.056098762,0
+KWR.US,D,20091210,000000,17.7358,17.865,16.896,16.9646,42958.345056708,0
+KWR.US,D,20091211,000000,17.0441,17.4456,16.7211,16.9745,49564.147771375,0
+KWR.US,D,20091214,000000,17.1713,18.2078,16.8443,18.1552,147338.07766996,0
+KWR.US,D,20091215,000000,18.1104,18.5159,17.5648,17.5738,77078.095894735,0
+KWR.US,D,20091216,000000,17.7268,18.2337,17.5828,18.0796,68879.45453615,0
+KWR.US,D,20091217,000000,17.9534,18.2575,17.1037,17.376,82935.274508913,0
+KWR.US,D,20091218,000000,17.5212,17.8411,17.0351,17.0778,140479.7149429,0
+KWR.US,D,20091221,000000,17.2657,18.5925,17.2657,18.5159,139872.96718403,0
+KWR.US,D,20091222,000000,18.508,18.5745,17.8749,18.1979,70408.901623172,0
+KWR.US,D,20091223,000000,18.3092,18.5577,18.0021,18.4493,37234.993062644,0
+KWR.US,D,20091224,000000,18.5666,18.5666,18.1273,18.3619,6748.685271481,0
+KWR.US,D,20091228,000000,18.3619,18.4921,18.028,18.4831,47720.761545439,0
+KWR.US,D,20091229,000000,18.4921,18.4921,18.1641,18.1979,18970.174955007,0
+KWR.US,D,20091230,000000,18.0359,18.4155,17.856,18.173,45288.739434038,0
+KWR.US,D,20091231,000000,18.2168,18.6749,17.6592,17.6682,40438.782223878,0
+KWR.US,D,20100104,000000,18.0359,18.7475,17.8322,18.6749,40950.945754993,0
+KWR.US,D,20100105,000000,18.6581,18.9283,18.2913,18.4921,43724.074815407,0
+KWR.US,D,20100106,000000,18.4086,18.6749,17.9534,18.011,44649.79278913,0
+KWR.US,D,20100107,000000,18.011,18.6849,17.8034,18.345,48284.242051184,0
+KWR.US,D,20100108,000000,18.3808,18.3808,18.0618,18.2913,19912.99858694,0
+KWR.US,D,20100111,000000,18.3897,18.5398,18.2575,18.5398,37416.111796633,0
+KWR.US,D,20100112,000000,18.3808,18.6322,18.3281,18.4752,47506.437710218,0
+KWR.US,D,20100113,000000,18.4752,18.6581,18.3003,18.5666,41083.766159918,0
+KWR.US,D,20100114,000000,18.3897,18.6581,18.3619,18.4752,27968.757388712,0
+KWR.US,D,20100115,000000,18.4921,18.6401,18.02,18.6173,75416.834617978,0
+KWR.US,D,20100119,000000,18.7743,18.7743,18.2337,18.5577,36861.687227588,0
+KWR.US,D,20100120,000000,18.3808,18.5338,18.1015,18.3718,58436.953306476,0
+KWR.US,D,20100121,000000,18.3718,18.4493,17.6006,17.849,53615.170121603,0
+KWR.US,D,20100122,000000,17.8222,18.2506,17.052,17.383,64293.125705465,0
+KWR.US,D,20100125,000000,17.53,17.5648,16.6942,16.7956,45822.033484117,0
+KWR.US,D,20100126,000000,16.7628,16.7887,16.1009,16.1089,31567.989119155,0
+KWR.US,D,20100127,000000,16.2241,16.4786,15.77,16.409,40286.843730365,0
+KWR.US,D,20100128,000000,16.409,16.409,15.2124,15.4351,64081.820515811,0
+KWR.US,D,20100129,000000,15.452,15.8813,14.9382,14.972,64259.920604233,0
+KWR.US,D,20100201,000000,15.0147,15.5702,15.0147,15.1976,34201.254268323,0
+KWR.US,D,20100202,000000,15.1976,15.6309,15.0564,15.3675,70582.97685084,0
+KWR.US,D,20100203,000000,15.3575,15.452,15.0058,15.1876,35738.751076855,0
+KWR.US,D,20100204,000000,15.0475,15.2512,14.5526,14.5774,45606.703433707,0
+KWR.US,D,20100205,000000,14.5952,14.657,13.8141,14.6132,37379.888049836,0
+KWR.US,D,20100208,000000,14.5596,14.7582,13.9523,13.989,58384.630116656,0
+KWR.US,D,20100209,000000,14.1769,14.648,14.1252,14.5596,63129.940947178,0
+KWR.US,D,20100210,000000,14.4482,14.972,14.1431,14.4422,60048.910038981,0
+KWR.US,D,20100211,000000,14.4422,14.7324,14.1252,14.7146,29270.799843057,0
+KWR.US,D,20100212,000000,14.476,15.0654,14.476,15.0564,45238.428674596,0
+KWR.US,D,20100216,000000,15.2194,15.8375,15.2194,15.5782,33683.053446075,0
+KWR.US,D,20100217,000000,15.5782,16.0473,15.5782,15.8475,43087.140600878,0
+KWR.US,D,20100218,000000,15.8654,16.2937,15.8097,16.1625,35414.749786052,0
+KWR.US,D,20100219,000000,16.1527,17.1126,15.8654,16.9218,82126.277497094,0
+KWR.US,D,20100222,000000,17.0868,17.0868,16.7956,16.9566,60356.811886763,0
+KWR.US,D,20100223,000000,16.8791,16.8791,15.8903,16.4885,70256.963129658,0
+KWR.US,D,20100224,000000,16.5124,17.2598,16.5124,16.8533,38052.039795974,0
+KWR.US,D,20100225,000000,16.5571,17.0778,16.5571,17.0778,20124.303776595,0
+KWR.US,D,20100226,000000,17.1126,17.3929,16.5799,16.9566,40253.638629134,0
+KWR.US,D,20100301,000000,17.0868,17.7716,16.9397,17.7616,62393.391428955,0
+KWR.US,D,20100302,000000,17.7716,18.4831,17.5568,18.1363,55031.921107476,0
+KWR.US,D,20100303,000000,18.2078,19.4054,17.856,18.9095,121377.72579816,0
+KWR.US,D,20100304,000000,19.798,21.3662,19.7751,20.5522,326690.90400292,0
+KWR.US,D,20100305,000000,20.756,21.8045,20.5702,21.562,175651.96686844,0
+KWR.US,D,20100308,000000,21.7449,22.4882,21.6921,22.3153,151703.0391591,0
+KWR.US,D,20100309,000000,22.4882,23.0249,22.0957,22.2487,108538.41998869,0
+KWR.US,D,20100310,000000,22.1702,22.3759,21.6067,21.7091,79718.404550225,0
+KWR.US,D,20100311,000000,21.5709,22.2069,21.3165,21.7945,54835.709145654,0
+KWR.US,D,20100312,000000,21.9833,22.1215,21.398,21.8473,62473.888644061,0
+KWR.US,D,20100315,000000,21.6833,22.9255,21.6833,22.7854,99866.857491351,0
+KWR.US,D,20100316,000000,22.8977,23.1124,22.684,22.9156,124830.05011103,0
+KWR.US,D,20100317,000000,22.9524,23.2485,22.7685,23.0606,71257.141027356,0
+KWR.US,D,20100318,000000,23.1452,23.2654,22.684,22.9156,59247.962748672,0
+KWR.US,D,20100319,000000,23.0865,23.0865,22.0589,22.3153,183795.26639164,0
+KWR.US,D,20100322,000000,22.1702,23.008,21.4606,22.8669,86485.201695105,0
+KWR.US,D,20100323,000000,22.8122,23.2654,22.4256,23.2078,45444.702788306,0
+KWR.US,D,20100324,000000,23.0328,23.1124,22.3581,22.3928,47942.128886982,0
+KWR.US,D,20100325,000000,22.5657,23.173,22.1981,22.2239,93600.14929532,0
+KWR.US,D,20100326,000000,22.4793,23.1372,21.8293,22.0767,134130.49710139,0
+KWR.US,D,20100329,000000,22.2725,23.1372,22.2239,22.684,125044.37394625,0
+KWR.US,D,20100330,000000,22.7953,23.1988,22.2587,22.8033,98040.576923626,0
+KWR.US,D,20100331,000000,22.6532,23.7216,22.2984,23.2078,149947.1936546,0
+KWR.US,D,20100401,000000,23.4722,24.5504,23.319,24.0545,133047.8095582,0
+KWR.US,D,20100405,000000,24.4421,24.6537,23.4552,24.3199,109685.50530395,0
+KWR.US,D,20100406,000000,24.2403,24.6091,24.0376,24.4421,55606.469980297,0
+KWR.US,D,20100407,000000,24.2403,24.9181,23.9442,24.1042,114704.50666584,0
+KWR.US,D,20100408,000000,24.2065,24.5255,23.8398,24.3626,32857.956991235,0
+KWR.US,D,20100409,000000,24.5007,24.618,24.0793,24.2741,36718.804670775,0
+KWR.US,D,20100412,000000,24.5921,25.0413,24.4918,24.6797,127790.33519657,0
+KWR.US,D,20100413,000000,24.6707,25.1249,24.6091,24.9629,77792.508678804,0
+KWR.US,D,20100414,000000,25.0791,26.0044,24.9181,25.9398,139328.60476688,0
+KWR.US,D,20100415,000000,26.1166,26.6931,25.896,26.5708,101579.43574274,0
+KWR.US,D,20100416,000000,26.536,26.9912,25.6536,25.9566,120006.25449578,0
+KWR.US,D,20100419,000000,25.9884,26.8968,25.4846,25.8523,138324.40200843,0
+KWR.US,D,20100420,000000,26.0412,27.0091,25.7072,26.9555,82193.693914746,0
+KWR.US,D,20100421,000000,27.0837,27.1691,26.4367,26.8531,66480.637525981,0
+KWR.US,D,20100422,000000,26.4754,27.8639,26.0898,27.8559,85655.074164321,0
+KWR.US,D,20100423,000000,27.9383,28.5843,27.6899,28.48,84294.671229022,0
+KWR.US,D,20100426,000000,29.4758,30.9218,28.8288,28.9352,280479.46524072,0
+KWR.US,D,20100427,000000,29.2324,30.1218,27.7377,29.5692,314026.6796363,0
+KWR.US,D,20100428,000000,30.2172,31.2359,24.9181,27.025,510538.49358438,0
+KWR.US,D,20100429,000000,27.3669,28.4641,27.3669,28.4194,154575.78352321,0
+KWR.US,D,20100430,000000,28.4641,29.0962,26.9386,26.9386,150273.20737577,0
+KWR.US,D,20100503,000000,27.4593,28.4462,27.4593,28.2137,178514.64908066,0
+KWR.US,D,20100504,000000,27.8977,27.8977,26.381,26.7557,147655.03545444,0
+KWR.US,D,20100505,000000,26.3383,26.3383,23.7454,23.9442,287156.70923379,0
+KWR.US,D,20100506,000000,23.6082,24.7651,19.5167,23.6679,281692.96075845,0
+KWR.US,D,20100507,000000,23.5824,23.5824,21.5123,21.5461,348313.46219568,0
+KWR.US,D,20100510,000000,23.1024,25.1616,23.1024,24.9629,245323.3127582,0
+KWR.US,D,20100511,000000,24.618,25.1338,23.6082,24.2244,143898.83415454,0
+KWR.US,D,20100512,000000,24.4163,26.058,24.4163,25.6198,170593.72311419,0
+KWR.US,D,20100513,000000,25.6724,26.0988,24.9997,25.3882,120138.06868552,0
+KWR.US,D,20100514,000000,24.9101,24.9897,23.337,24.0545,172935.1858586,0
+KWR.US,D,20100517,000000,24.2334,24.6707,22.9613,24.0952,174892.27440088,0
+KWR.US,D,20100518,000000,24.618,25.262,23.5914,23.6768,138600.10497017,0
+KWR.US,D,20100519,000000,23.5466,23.5466,22.0499,22.2587,143499.36672458,0
+KWR.US,D,20100520,000000,21.7449,21.8473,20.5702,20.8713,135148.78687247,0
+KWR.US,D,20100521,000000,20.286,22.0499,19.9202,21.3573,158793.83759479,0
+KWR.US,D,20100524,000000,21.238,21.7269,20.5454,20.588,129715.22485279,0
+KWR.US,D,20100525,000000,19.8606,20.9896,19.4054,20.9488,184246.05079623,0
+KWR.US,D,20100526,000000,21.398,22.2725,21.1008,21.4507,171051.55102511,0
+KWR.US,D,20100527,000000,22.4256,23.489,22.1037,23.4552,143910.90873681,0
+KWR.US,D,20100528,000000,23.7126,23.9283,22.9822,23.652,146302.68224065,0
+KWR.US,D,20100601,000000,23.5308,24.0048,22.1384,22.2069,152200.10946239,0
+KWR.US,D,20100602,000000,22.529,23.2654,22.0679,23.2078,184795.44428934,0
+KWR.US,D,20100603,000000,23.0606,23.2078,22.4445,22.5916,188064.63743784,0
+KWR.US,D,20100604,000000,22.0679,22.1553,20.7063,20.8713,210677.31137642,0
+KWR.US,D,20100607,000000,21.238,21.3006,19.3965,19.4849,177718.7328663,0
+KWR.US,D,20100608,000000,19.6886,20.3654,19.3021,19.4153,301514.39376321,0
+KWR.US,D,20100609,000000,19.948,20.6716,19.3021,20.269,243625.82773464,0
+KWR.US,D,20100610,000000,20.8902,22.1215,20.444,22.0083,234404.87174421,0
+KWR.US,D,20100611,000000,21.7091,22.9921,21.4885,22.9762,126693.56064074,0
+KWR.US,D,20100614,000000,23.2654,24.0545,22.9066,23.1024,177021.42574044,0
+KWR.US,D,20100615,000000,23.5466,24.3626,22.9156,24.0724,217519.57466046,0
+KWR.US,D,20100616,000000,23.5824,23.9442,23.016,23.4552,182101.80622884,0
+KWR.US,D,20100617,000000,23.3976,24.2741,22.857,24.2155,122667.69367023,0
+KWR.US,D,20100618,000000,24.4232,24.459,23.3468,23.9124,123198.97528994,0
+KWR.US,D,20100621,000000,25.098,25.8871,24.0793,24.4491,234380.72257968,0
+KWR.US,D,20100622,000000,24.8575,25.2123,24.3288,24.7223,232446.77698675,0
+KWR.US,D,20100623,000000,25.1517,25.6118,24.5345,24.8744,194997.46008888,0
+KWR.US,D,20100624,000000,24.1807,25.4329,23.97,24.8227,167379.87180107,0
+KWR.US,D,20100625,000000,24.9439,25.6039,24.3626,24.8485,401957.81255776,0
+KWR.US,D,20100628,000000,24.7879,26.373,24.7879,26.0143,239518.45733385,0
+KWR.US,D,20100629,000000,25.3604,25.3604,23.4214,23.8239,197548.21559257,0
+KWR.US,D,20100630,000000,23.8548,24.7433,23.018,23.1938,138619.22305875,0
+KWR.US,D,20100701,000000,23.1918,23.1918,21.2022,22.5479,193616.93284981,0
+KWR.US,D,20100702,000000,22.8122,22.9702,21.8293,22.1553,91396.538031782,0
+KWR.US,D,20100706,000000,22.0857,22.8828,21.0929,21.3901,224293.41531165,0
+KWR.US,D,20100707,000000,21.3006,23.2584,21.3006,23.2148,124508.06125061,0
+KWR.US,D,20100708,000000,23.6252,23.8567,22.7854,23.4632,130392.40767487,0
+KWR.US,D,20100709,000000,23.4632,24.6449,23.4452,24.6269,138632.30385621,0
+KWR.US,D,20100712,000000,24.7134,25.6824,24.0217,24.5773,164615.79867735,0
+KWR.US,D,20100713,000000,25.2123,26.5182,24.9439,26.4178,218253.10553311,0
+KWR.US,D,20100714,000000,25.8692,26.0988,25.1338,25.5105,130393.41389007,0
+KWR.US,D,20100715,000000,25.424,25.5949,24.3973,25.3882,129032.00473958,0
+KWR.US,D,20100716,000000,25.1249,25.1338,23.3718,23.48,176140.98745021,0
+KWR.US,D,20100719,000000,23.7623,25.4945,23.2842,25.262,206246.9459,0
+KWR.US,D,20100720,000000,24.8307,26.4178,24.0446,26.1624,178353.65465045,0
+KWR.US,D,20100721,000000,25.9566,26.711,25.3177,25.4329,226584.56729663,0
+KWR.US,D,20100722,000000,26.0143,26.9058,25.7639,26.2896,195132.29292419,0
+KWR.US,D,20100723,000000,25.9626,27.7695,25.6903,27.5617,233016.29478362,0
+KWR.US,D,20100726,000000,27.8977,28.2484,27.187,28.2484,259545.15823712,0
+KWR.US,D,20100727,000000,28.2484,28.2484,27.6313,27.7019,217880.80591324,0
+KWR.US,D,20100728,000000,27.7019,27.9155,25.4846,26.6494,229609.25015425,0
+KWR.US,D,20100729,000000,27.5617,28.6778,27.4683,28.4641,346424.79628625,0
+KWR.US,D,20100730,000000,28.2226,30.3633,27.9503,30.1824,339395.37697708,0
+KWR.US,D,20100802,000000,30.5521,31.8292,29.9528,31.1593,463969.84843014,0
+KWR.US,D,20100803,000000,31.3581,32.667,30.8413,31.0897,436838.26207854,0
+KWR.US,D,20100804,000000,31.4515,31.4515,30.4835,30.9307,235382.91290775,0
+KWR.US,D,20100805,000000,30.9387,31.0222,30.1824,30.2857,169557.3214697,0
+KWR.US,D,20100806,000000,29.8604,30.252,28.7672,29.9707,195473.39987319,0
+KWR.US,D,20100809,000000,30.0403,30.0631,28.952,29.614,210577.69607272,0
+KWR.US,D,20100810,000000,29.0206,29.3973,27.9661,28.2733,319875.80852897,0
+KWR.US,D,20100811,000000,27.2825,27.9821,26.536,26.8968,224915.25629836,0
+KWR.US,D,20100812,000000,26.5967,27.2377,25.5373,26.5967,129220.16697989,0
+KWR.US,D,20100813,000000,26.5182,26.8968,25.7321,26.373,162150.57146473,0
+KWR.US,D,20100816,000000,26.4446,27.3759,25.7321,26.9217,145849.88540568,0
+KWR.US,D,20100817,000000,27.4275,29.0048,27.3947,27.8977,220798.82996085,0
+KWR.US,D,20100818,000000,27.9235,28.4641,26.9386,28.1629,131438.87147126,0
+KWR.US,D,20100819,000000,28.157,28.157,25.9974,26.1445,163096.41374222,0
+KWR.US,D,20100820,000000,25.9398,25.9566,24.6537,25.6118,252508.69542164,0
+KWR.US,D,20100823,000000,25.74,26.5182,24.8227,24.8744,141893.44728321,0
+KWR.US,D,20100824,000000,24.6537,25.0483,24.0128,24.618,157401.23577344,0
+KWR.US,D,20100825,000000,24.4759,25.2451,23.979,25.1517,177156.25857574,0
+KWR.US,D,20100826,000000,25.3345,25.9626,24.5097,24.5832,94837.79397758,0
+KWR.US,D,20100827,000000,24.6021,25.7728,24.2652,25.6983,93830.572573562,0
+KWR.US,D,20100830,000000,25.7152,26.0809,24.8227,24.8397,127477.40227284,0
+KWR.US,D,20100831,000000,24.7531,25.6377,24.0366,25.3405,136745.65037715,0
+KWR.US,D,20100901,000000,26.1078,27.3251,25.8523,27.2377,128924.33971438,0
+KWR.US,D,20100902,000000,27.196,27.196,26.3214,26.7816,152984.95730967,0
+KWR.US,D,20100903,000000,27.1771,27.8131,26.6494,27.2825,112134.63307356,0
+KWR.US,D,20100907,000000,26.9127,27.2467,26.2728,26.5092,97620.985189884,0
+KWR.US,D,20100908,000000,26.6862,27.3013,26.39,26.6334,73106.564544424,0
+KWR.US,D,20100909,000000,27.1612,27.1612,25.6198,26.1624,85340.128810216,0
+KWR.US,D,20100910,000000,26.3642,27.1691,26.3642,26.8531,110761.14934081,0
+KWR.US,D,20100913,000000,27.3759,28.157,27.2377,27.4196,314867.87553417,0
+KWR.US,D,20100914,000000,27.4275,28.4641,27.3251,28.0337,163947.67179197,0
+KWR.US,D,20100915,000000,27.9235,28.6261,27.4107,28.3627,91729.595259285,0
+KWR.US,D,20100916,000000,28.2822,28.5058,27.4365,27.9573,73952.791518231,0
+KWR.US,D,20100917,000000,28.1212,28.2574,27.3669,27.6035,77449.389299414,0
+KWR.US,D,20100920,000000,27.6313,28.8914,27.3341,28.8656,140298.59620891,0
+KWR.US,D,20100921,000000,28.9182,28.9878,27.9235,27.9661,116214.83566427,0
+KWR.US,D,20100922,000000,27.8737,27.9989,27.1771,27.4593,102866.38496925,0
+KWR.US,D,20100923,000000,27.1771,27.7377,26.536,26.6056,71593.216900425,0
+KWR.US,D,20100924,000000,27.2377,28.5058,27.1105,28.2137,74935.863757717,0
+KWR.US,D,20100927,000000,28.3071,28.4541,27.4782,28.0705,77628.495603025,0
+KWR.US,D,20100928,000000,28.0885,28.97,26.9058,28.8209,192498.02155983,0
+KWR.US,D,20100929,000000,28.7444,28.8914,27.9235,28.3071,105194.7669162,0
+KWR.US,D,20100930,000000,28.5843,28.636,27.3967,27.8687,106664.84730709,0
+KWR.US,D,20101001,000000,28.2484,28.5744,27.6491,28.2822,81625.182333057,0
+KWR.US,D,20101004,000000,28.0705,28.4889,27.6491,27.8817,93438.148649918,0
+KWR.US,D,20101005,000000,28.2822,29.3088,28.1123,29.2999,120235.67155883,0
+KWR.US,D,20101006,000000,29.3088,29.5354,28.9094,29.5354,116955.41004325,0
+KWR.US,D,20101007,000000,29.8862,29.9171,29.1876,29.5096,85940.839277948,0
+KWR.US,D,20101008,000000,29.607,30.2609,29.5176,29.9528,102022.17042583,0
+KWR.US,D,20101011,000000,29.9707,30.3891,29.6666,30.1745,90770.672184331,0
+KWR.US,D,20101012,000000,30.2241,30.9815,29.2324,30.8145,162233.08111021,0
+KWR.US,D,20101013,000000,30.9815,31.6562,30.6525,31.3492,162424.26199608,0
+KWR.US,D,20101014,000000,31.4515,31.6562,30.9039,31.375,114225.54823595,0
+KWR.US,D,20101015,000000,31.6294,31.6712,30.6187,31.0371,124505.04260503,0
+KWR.US,D,20101018,000000,31.0629,31.6294,30.9904,31.3492,104426.01851194,0
+KWR.US,D,20101019,000000,30.8145,31.6205,30.6525,31.3392,172310.32622633,0
+KWR.US,D,20101020,000000,31.5847,32.512,31.4187,31.704,240820.49978819,0
+KWR.US,D,20101021,000000,32.2346,32.493,30.9307,31.9752,150744.11608415,0
+KWR.US,D,20101022,000000,32.2436,32.2436,31.4605,31.7566,77038.853502371,0
+KWR.US,D,20101025,000000,32.2118,32.3598,31.845,31.9664,110843.6589863,0
+KWR.US,D,20101026,000000,31.5847,32.4116,30.6625,31.3839,166411.89278942,0
+KWR.US,D,20101027,000000,30.2421,31.5112,29.1876,31.3313,434730.24125794,0
+KWR.US,D,20101028,000000,31.7566,32.3946,31.0301,31.1057,113214.30197118,0
+KWR.US,D,20101029,000000,30.9914,31.9276,30.5343,31.1723,78896.326740951,0
+KWR.US,D,20101101,000000,31.1673,31.4764,30.9129,31.3581,227392.55809325,0
+KWR.US,D,20101102,000000,31.845,32.4036,31.1156,31.8024,114506.28227363,0
+KWR.US,D,20101103,000000,32.007,32.016,30.9815,31.853,69737.756092223,0
+KWR.US,D,20101104,000000,32.4444,32.6143,31.9326,32.1492,145154.5907102,0
+KWR.US,D,20101105,000000,32.2874,32.6312,31.7844,32.2704,98994.468922636,0
+KWR.US,D,20101108,000000,32.0398,32.5268,31.8888,32.194,91905.682917331,0
+KWR.US,D,20101109,000000,32.9462,33.2921,31.4684,31.8798,166680.55224483,0
+KWR.US,D,20101110,000000,31.8978,32.4274,30.8145,32.4274,99893.019086261,0
+KWR.US,D,20101111,000000,31.7745,32.1014,31.4187,31.6036,58397.710914112,0
+KWR.US,D,20101112,000000,31.0709,31.4018,30.9129,31.0153,76936.21955311,0
+KWR.US,D,20101115,000000,31.1593,31.4764,30.8592,31.0371,68194.221992557,0
+KWR.US,D,20101116,000000,30.8681,31.9404,30.8235,31.9236,218075.00544469,0
+KWR.US,D,20101117,000000,31.9892,32.6848,31.6652,32.016,117575.23859957,0
+KWR.US,D,20101118,000000,32.6312,32.9462,32.4195,32.7604,100792.57546508,0
+KWR.US,D,20101119,000000,32.5537,32.9462,32.3598,32.8637,61297.623088319,0
+KWR.US,D,20101122,000000,32.9144,33.7095,32.659,33.5903,122399.03421482,0
+KWR.US,D,20101123,000000,33.1271,33.3835,32.0568,32.3062,83765.402039698,0
+KWR.US,D,20101124,000000,32.6491,32.8737,32.2704,32.5537,117271.36161254,0
+KWR.US,D,20101126,000000,32.4036,33.3686,32.2267,32.987,44820.849371231,0
+KWR.US,D,20101129,000000,32.987,33.1709,31.9752,32.9721,73502.007113635,0
+KWR.US,D,20101130,000000,32.5855,33.0893,32.2238,32.51,58780.072685867,0
+KWR.US,D,20101201,000000,33.2503,33.8049,32.7008,33.6757,127611.22889296,0
+KWR.US,D,20101202,000000,33.7175,34.6934,33.7175,34.6348,106672.89702859,0
+KWR.US,D,20101203,000000,34.3883,34.3962,32.9542,33.9639,98861.64851771,0
+KWR.US,D,20101206,000000,33.8397,34.6348,33.6916,34.3555,72094.312064462,0
+KWR.US,D,20101207,000000,34.7381,34.9528,34.3207,34.592,80887.626599645,0
+KWR.US,D,20101208,000000,34.592,34.907,34.274,34.5572,57605.819560502,0
+KWR.US,D,20101209,000000,35.1416,35.1416,34.438,34.8574,59105.080191859,0
+KWR.US,D,20101210,000000,34.6755,35.4934,34.5065,35.388,87002.396302163,0
+KWR.US,D,20101213,000000,35.248,35.3454,34.765,34.8722,98370.615505561,0
+KWR.US,D,20101214,000000,35.0452,35.9555,34.9856,35.8224,122153.51770874,0
+KWR.US,D,20101215,000000,35.7091,36.5181,34.8394,35.1506,102537.3526025,0
+KWR.US,D,20101216,000000,35.1326,36.3551,34.925,36.1523,90982.983589174,0
+KWR.US,D,20101217,000000,35.9814,36.3551,35.404,36.1433,175181.05816007,0
+KWR.US,D,20101220,000000,36.5269,37.2763,35.9207,37.0328,140431.41661383,0
+KWR.US,D,20101221,000000,37.332,39.2043,37.332,38.3397,138433.07324882,0
+KWR.US,D,20101222,000000,38.3755,38.4768,37.1779,37.2356,85575.583164403,0
+KWR.US,D,20101223,000000,37.1869,37.3737,36.8768,37.1372,46611.912407348,0
+KWR.US,D,20101227,000000,37.0398,37.5784,36.1871,37.3737,50322.834023753,0
+KWR.US,D,20101228,000000,37.4453,37.6738,36.7217,36.7317,55735.265524468,0
+KWR.US,D,20101229,000000,36.8073,37.2783,36.8073,36.9096,30649.314651754,0
+KWR.US,D,20101230,000000,37.0497,37.2624,36.3421,36.3421,34638.957875464,0
+KWR.US,D,20101231,000000,36.4673,36.7913,35.5371,35.6643,82639.447243398,0
+KWR.US,D,20110103,000000,36.1951,37.3836,36.1801,37.17,105456.3828653,0
+KWR.US,D,20110104,000000,37.4264,37.6212,36.037,36.5797,45535.262155301,0
+KWR.US,D,20110105,000000,36.5885,37.2356,36.4127,37.1431,49867.018543213,0
+KWR.US,D,20110106,000000,37.1431,37.9472,37.1431,37.5436,82953.386382312,0
+KWR.US,D,20110107,000000,37.7504,37.9978,36.3273,37.006,59840.623494893,0
+KWR.US,D,20110110,000000,36.8321,37.5089,36.3193,37.1282,73494.963607313,0
+KWR.US,D,20110111,000000,37.323,37.6639,36.8489,37.1372,38939.521592522,0
+KWR.US,D,20110112,000000,37.2684,37.8816,36.8489,37.0656,44439.493814666,0
+KWR.US,D,20110113,000000,36.9533,37.6997,36.7317,36.9106,38998.888288663,0
+KWR.US,D,20110114,000000,36.7397,37.7504,36.7397,37.6828,48013.570165389,0
+KWR.US,D,20110118,000000,37.7334,37.7334,37.0845,37.5973,58497.326217806,0
+KWR.US,D,20110119,000000,37.5089,37.5089,35.0998,35.5034,126292.0807804,0
+KWR.US,D,20110120,000000,34.925,35.2827,32.6749,33.7005,205411.78729327,0
+KWR.US,D,20110121,000000,34.105,34.6596,33.95,34.2839,56092.471916503,0
+KWR.US,D,20110124,000000,34.1468,34.6526,34.0693,34.2402,41026.411894155,0
+KWR.US,D,20110125,000000,33.8149,34.1309,32.8369,33.4273,90913.554741144,0
+KWR.US,D,20110126,000000,33.4978,34.2223,33.145,34.0693,87928.114275886,0
+KWR.US,D,20110127,000000,34.0096,34.1617,33.3835,33.8903,47608.06544429,0
+KWR.US,D,20110128,000000,33.8149,33.8397,32.007,32.2118,124256.50745339,0
+KWR.US,D,20110131,000000,32.5238,33.6529,32.2962,32.8578,108935.87498827,0
+KWR.US,D,20110201,000000,33.2921,34.4121,33.1897,34.0176,55016.827879644,0
+KWR.US,D,20110202,000000,33.9739,34.0365,32.9313,33.2841,53271.044527024,0
+KWR.US,D,20110203,000000,33.2841,33.7523,32.667,33.7005,74574.632504927,0
+KWR.US,D,20110204,000000,33.4183,34.0693,33.0417,33.1897,51580.60300979,0
+KWR.US,D,20110207,000000,33.2245,34.0693,33.2245,33.7333,33113.535649198,0
+KWR.US,D,20110208,000000,33.7969,34.6934,33.7095,34.6934,63546.514035353,0
+KWR.US,D,20110209,000000,34.4191,34.7112,34.1617,34.7023,50969.83039017,0
+KWR.US,D,20110210,000000,34.5403,34.748,34.0871,34.6168,61068.206025265,0
+KWR.US,D,20110211,000000,34.428,35.082,34.4032,35.0044,36239.846240892,0
+KWR.US,D,20110214,000000,35.072,35.5202,34.8812,35.397,55610.494841053,0
+KWR.US,D,20110215,000000,35.1664,35.5451,33.9639,34.0693,67031.037234271,0
+KWR.US,D,20110216,000000,34.3803,34.4787,33.8477,34.4459,51110.700516606,0
+KWR.US,D,20110218,000000,34.1796,34.1796,32.9144,33.2503,68355.21642277,0
+KWR.US,D,20110222,000000,32.5448,33.2245,31.218,33.145,279214.65274836,0
+KWR.US,D,20110223,000000,33.1371,33.145,30.9973,31.1325,144563.94239436,0
+KWR.US,D,20110224,000000,31.1325,32.167,30.9904,31.8372,67541.188335007,0
+KWR.US,D,20110225,000000,32.0836,33.0317,32.0756,32.979,63433.817934204,0
+KWR.US,D,20110228,000000,33.2175,33.6897,32.4582,33.1559,64086.851591755,0
+KWR.US,D,20110301,000000,33.303,33.4223,31.8918,31.9922,73659.982898281,0
+KWR.US,D,20110302,000000,31.9624,32.667,31.6742,32.2933,101457.68370489,0
+KWR.US,D,20110303,000000,33.4759,34.2313,32.5348,33.1391,199312.11081859,0
+KWR.US,D,20110304,000000,33.1897,33.4631,32.3598,33.4631,87545.752504132,0
+KWR.US,D,20110307,000000,33.4978,33.7781,32.176,32.4762,97312.077126913,0
+KWR.US,D,20110308,000000,32.493,33.7273,31.9972,33.4541,56751.542865186,0
+KWR.US,D,20110309,000000,33.3417,33.5625,32.7425,32.7693,44969.769219178,0
+KWR.US,D,20110310,000000,31.9852,33.2871,31.8054,32.9144,164784.84282908,0
+KWR.US,D,20110311,000000,32.5706,32.7604,31.853,32.3598,80563.625308842,0
+KWR.US,D,20110314,000000,32.176,32.9144,31.862,32.6143,73794.815733584,0
+KWR.US,D,20110315,000000,31.1911,31.4605,29.9618,31.0897,211043.57370514,0
+KWR.US,D,20110316,000000,30.8503,31.3581,30.3275,30.3802,78405.293728802,0
+KWR.US,D,20110317,000000,30.8553,30.9884,30.5233,30.7281,55264.356816095,0
+KWR.US,D,20110318,000000,30.8413,31.8888,30.5691,30.6445,169107.54328029,0
+KWR.US,D,20110321,000000,31.209,31.4356,30.8145,31.4108,112875.20745254,0
+KWR.US,D,20110322,000000,31.2945,31.543,30.9039,31.3392,51587.646516112,0
+KWR.US,D,20110323,000000,31.2537,31.9972,30.8055,31.7745,54532.838373817,0
+KWR.US,D,20110324,000000,31.9812,32.1014,31.5171,31.9584,31587.107207743,0
+KWR.US,D,20110325,000000,32.1998,33.3179,32.172,32.828,77020.741628973,0
+KWR.US,D,20110328,000000,33.0784,33.2424,32.828,32.9721,41605.991842921,0
+KWR.US,D,20110329,000000,32.8637,33.8735,32.8558,33.8735,75417.840833166,0
+KWR.US,D,20110330,000000,34.1547,34.2402,33.8149,34.0871,38674.88699786,0
+KWR.US,D,20110331,000000,34.0693,34.4866,34.0693,34.3853,68128.818005284,0
+KWR.US,D,20110401,000000,34.43,35.0512,34.2939,34.3734,44811.793434532,0
+KWR.US,D,20110404,000000,34.7381,34.8394,34.0533,34.1955,45477.907889538,0
+KWR.US,D,20110405,000000,34.0355,34.5512,33.8129,34.2839,67840.03424609,0
+KWR.US,D,20110406,000000,34.5254,34.7938,34.1865,34.3734,50952.72473196,0
+KWR.US,D,20110407,000000,34.4718,34.595,34.0166,34.2939,56491.939346468,0
+KWR.US,D,20110408,000000,34.6208,34.742,34.3217,34.5254,48285.248266373,0
+KWR.US,D,20110411,000000,34.5254,34.7341,34.1706,34.4896,55278.44382874,0
+KWR.US,D,20110412,000000,34.1219,34.3634,33.9997,34.1617,68690.286080651,0
+KWR.US,D,20110413,000000,34.4896,34.7341,34.267,34.4479,72852.998316839,0
+KWR.US,D,20110414,000000,34.1965,34.5423,34.0693,34.4807,23538.391912294,0
+KWR.US,D,20110415,000000,34.4052,35.078,34.2839,35.0004,63286.910516636,0
+KWR.US,D,20110418,000000,34.3217,35.0244,34.3217,34.9646,54315.495893029,0
+KWR.US,D,20110419,000000,35.2191,35.4834,34.6626,34.8762,56220.261245484,0
+KWR.US,D,20110420,000000,35.5878,36.1563,35.5878,35.9655,73879.337809445,0
+KWR.US,D,20110421,000000,36.0847,36.6811,35.7011,36.3839,50015.93839116,0
+KWR.US,D,20110425,000000,36.2229,36.3769,35.8323,36.2387,63844.353731247,0
+KWR.US,D,20110426,000000,36.5945,37.815,36.3322,37.6351,83938.471052177,0
+KWR.US,D,20110427,000000,37.8944,39.0563,36.8569,38.7372,163055.15891948,0
+KWR.US,D,20110428,000000,38.8416,39.6327,38.2224,38.5276,72961.669557233,0
+KWR.US,D,20110429,000000,39.3563,39.3563,38.3348,38.9062,57524.316130207,0
+KWR.US,D,20110502,000000,39.1685,39.2173,38.0476,38.1688,47619.133811368,0
+KWR.US,D,20110503,000000,38.1002,38.1002,36.9444,37.0597,54334.613981617,0
+KWR.US,D,20110504,000000,37.2296,37.2296,36.0062,36.3839,67586.468018505,0
+KWR.US,D,20110505,000000,35.4834,36.0142,35.0244,35.387,798696.38693106,0
+KWR.US,D,20110506,000000,35.9128,35.9396,34.921,35.2548,145007.68329263,0
+KWR.US,D,20110509,000000,35.2032,35.6942,34.9816,35.6355,80942.96843503,0
+KWR.US,D,20110510,000000,35.8154,35.9983,35.5282,35.8075,52314.133882447,0
+KWR.US,D,20110511,000000,35.5451,35.8075,34.8762,35.1644,46011.201939618,0
+KWR.US,D,20110512,000000,34.9816,35.2986,34.3565,35.0968,37197.763100658,0
+KWR.US,D,20110513,000000,35.395,35.395,33.7591,33.9719,88127.344883275,0
+KWR.US,D,20110516,000000,34.2839,35.4566,33.7949,35.2032,119773.81878716,0
+KWR.US,D,20110517,000000,35.3702,35.9754,35.2122,35.6852,184886.00365633,0
+KWR.US,D,20110518,000000,35.5113,35.7995,35.1794,35.6782,81640.27556089,0
+KWR.US,D,20110519,000000,35.8154,35.8601,35.0512,35.6534,76371.732832177,0
+KWR.US,D,20110520,000000,35.5352,36.3143,35.3801,35.5789,87215.713922195,0
+KWR.US,D,20110523,000000,35.0084,35.1873,34.43,34.6288,47626.177317689,0
+KWR.US,D,20110524,000000,34.8276,35.088,34.1547,34.4718,67419.436297159,0
+KWR.US,D,20110525,000000,34.3386,35.9227,34.3386,35.7995,59494.485469936,0
+KWR.US,D,20110526,000000,35.6276,36.6403,35.2638,36.2974,68299.874587385,0
+KWR.US,D,20110527,000000,36.5687,37.3936,36.4961,36.9801,111486.63049195,0
+KWR.US,D,20110531,000000,37.6301,37.638,36.3461,37.5128,571124.7225342,0
+KWR.US,D,20110601,000000,37.335,37.5636,35.387,35.4934,163401.29694444,0
+KWR.US,D,20110602,000000,35.4934,36.8221,35.237,36.7645,114282.90250171,0
+KWR.US,D,20110603,000000,36.0499,36.2895,35.4646,35.6942,105165.58667573,0
+KWR.US,D,20110606,000000,35.71,36.2229,34.586,34.6109,70704.728888688,0
+KWR.US,D,20110607,000000,34.9398,35.6902,34.6358,35.07,76333.496655001,0
+KWR.US,D,20110608,000000,34.8673,35.4864,34.4459,34.6686,90207.191678586,0
+KWR.US,D,20110609,000000,34.8762,35.557,34.6774,35.0094,36048.665355015,0
+KWR.US,D,20110610,000000,34.742,34.912,33.7949,34.0693,65825.591438053,0
+KWR.US,D,20110613,000000,34.1706,34.3972,33.4491,33.9907,66651.694108082,0
+KWR.US,D,20110614,000000,34.4211,35.2638,34.4052,34.5771,105450.34557417,0
+KWR.US,D,20110615,000000,34.0961,34.6288,33.6141,33.8039,51498.093364306,0
+KWR.US,D,20110616,000000,33.7969,34.599,33.2175,34.0205,53589.008526694,0
+KWR.US,D,20110617,000000,34.4211,34.8683,34.0355,34.2491,110283.19712612,0
+KWR.US,D,20110620,000000,34.0087,35.0084,33.9231,34.7063,76718.877072324,0
+KWR.US,D,20110621,000000,35.0004,35.9039,34.8862,35.6942,79455.78238594,0
+KWR.US,D,20110622,000000,35.4834,35.8412,35.1128,35.1306,37414.099366256,0
+KWR.US,D,20110623,000000,34.4628,35.3702,34.1219,35.227,56550.29982742,0
+KWR.US,D,20110624,000000,35.2568,35.3463,34.1269,34.8673,149898.89532553,0
+KWR.US,D,20110627,000000,34.742,36.0847,34.6377,35.9983,107826.019635,0
+KWR.US,D,20110628,000000,36.04,36.3421,35.562,36.2974,64667.43775571,0
+KWR.US,D,20110629,000000,36.5141,36.5141,35.9128,36.1901,33942.656964793,0
+KWR.US,D,20110630,000000,36.3163,37.1273,36.1732,37.0378,60569.123291606,0
+KWR.US,D,20110701,000000,37.165,37.6152,36.8947,37.4433,48638.429797652,0
+KWR.US,D,20110705,000000,37.487,37.657,37.1044,37.4254,71373.861989259,0
+KWR.US,D,20110706,000000,37.2654,37.6321,36.9911,37.4344,87207.664200685,0
+KWR.US,D,20110707,000000,37.7802,38.3238,37.2485,38.1082,67008.900500117,0
+KWR.US,D,20110708,000000,37.6659,38.283,37.1223,38.2224,59578.001330609,0
+KWR.US,D,20110711,000000,37.495,37.8676,36.9732,37.3886,68770.783295758,0
+KWR.US,D,20110712,000000,37.1143,38.5842,37.1143,38.14,81658.387434288,0
+KWR.US,D,20110713,000000,38.2125,38.9449,38.0038,38.4132,72551.13376019,0
+KWR.US,D,20110714,000000,38.5037,38.8297,37.1044,37.3986,58112.952015672,0
+KWR.US,D,20110715,000000,37.5258,37.8318,37.0785,37.495,56130.708093678,0
+KWR.US,D,20110718,000000,37.2405,37.3628,36.0649,36.0738,111677.81137783,0
+KWR.US,D,20110719,000000,36.5857,37.4075,36.2289,37.3986,65496.559071305,0
+KWR.US,D,20110720,000000,37.4075,37.4174,36.7645,37.2077,18495.241385879,0
+KWR.US,D,20110721,000000,37.3817,37.9948,37.2584,37.961,36061.746152469,0
+KWR.US,D,20110722,000000,37.813,37.8924,37.1998,37.495,99366.768542503,0
+KWR.US,D,20110725,000000,36.7397,37.6321,36.7397,36.8589,54055.892374311,0
+KWR.US,D,20110726,000000,36.8241,36.8947,35.9883,36.1971,42701.760183557,0
+KWR.US,D,20110727,000000,35.8204,35.8204,34.437,34.584,80740.719182076,0
+KWR.US,D,20110728,000000,34.921,35.1962,34.4459,34.6268,79608.727094643,0
+KWR.US,D,20110729,000000,33.9619,35.4208,33.9221,35.1088,64741.897679683,0
+KWR.US,D,20110801,000000,35.6802,35.9277,34.7411,34.9816,69289.990333193,0
+KWR.US,D,20110802,000000,34.6367,35.2718,33.7025,33.7293,106156.70863673,0
+KWR.US,D,20110803,000000,33.7175,33.787,32.0368,32.4126,141069.35704355,0
+KWR.US,D,20110804,000000,31.7874,32.013,29.6865,29.7054,135752.51598577,0
+KWR.US,D,20110805,000000,30.2808,30.2808,28.3518,29.1956,221270.74488441,0
+KWR.US,D,20110808,000000,27.8986,28.8328,25.9855,26.3562,150132.33724934,0
+KWR.US,D,20110809,000000,27.1532,27.2953,25.1755,27.2149,226268.61572734,0
+KWR.US,D,20110810,000000,26.219,26.5032,25.3087,25.5283,243120.70770985,0
+KWR.US,D,20110811,000000,25.743,27.8986,25.4935,27.6661,174601.47821131,0
+KWR.US,D,20110812,000000,28.0099,28.2693,27.2675,27.8231,47745.91692516,0
+KWR.US,D,20110815,000000,28.2445,28.9232,28.1431,28.8606,107734.45405281,0
+KWR.US,D,20110816,000000,28.5048,28.7473,27.9255,28.4532,102531.31531137,0
+KWR.US,D,20110817,000000,28.6012,28.974,28.0009,28.5754,111153.57326445,0
+KWR.US,D,20110818,000000,27.5359,27.5537,25.7182,26.078,132870.71568496,0
+KWR.US,D,20110819,000000,25.5025,26.1514,24.5475,25.0165,137131.03079447,0
+KWR.US,D,20110822,000000,25.752,26.1694,24.2006,24.4282,85651.049303565,0
+KWR.US,D,20110823,000000,24.7213,26.0878,24.5901,26.078,112932.5617183,0
+KWR.US,D,20110824,000000,25.8026,26.5828,25.6208,26.3065,41922.949627402,0
+KWR.US,D,20110825,000000,26.6186,26.8422,25.5025,25.5721,57586.701471915,0
+KWR.US,D,20110826,000000,25.4588,26.539,24.9111,26.3562,49580.247214396,0
+KWR.US,D,20110829,000000,26.7468,28.3607,26.6633,28.3051,96597.664342843,0
+KWR.US,D,20110830,000000,28.1331,28.966,27.6839,28.6102,210660.20571821,0
+KWR.US,D,20110831,000000,28.9471,28.965,28.0695,28.8666,146428.45913925,0
+KWR.US,D,20110901,000000,28.8328,29.0852,27.4553,27.5776,119080.53652205,0
+KWR.US,D,20110902,000000,26.6812,27.2278,25.7867,26.0918,90442.646032772,0
+KWR.US,D,20110906,000000,24.9827,26.0878,24.9459,25.9258,156854.86092592,0
+KWR.US,D,20110907,000000,26.547,26.8432,26.2588,26.8173,49219.015961606,0
+KWR.US,D,20110908,000000,26.6086,27.0191,25.4836,25.7102,50497.91546661,0
+KWR.US,D,20110909,000000,25.2233,25.4935,24.3576,24.8933,152074.33256378,0
+KWR.US,D,20110912,000000,24.2264,24.4809,23.0915,24.3845,129546.18070107,0
+KWR.US,D,20110913,000000,24.4888,25.0682,24.3507,24.7969,75432.934060999,0
+KWR.US,D,20110914,000000,24.9827,25.9348,24.4113,25.4488,66555.097449954,0
+KWR.US,D,20110915,000000,25.8642,26.0382,25.3862,25.9934,48817.536101264,0
+KWR.US,D,20110916,000000,26.1604,26.1773,25.3683,25.7261,129814.8401565,0
+KWR.US,D,20110919,000000,24.9459,25.2153,24.4461,25.1199,163775.60899468,0
+KWR.US,D,20110920,000000,25.2233,25.4767,24.7969,24.9827,104018.50136047,0
+KWR.US,D,20110921,000000,24.8753,24.9201,23.4076,23.4423,83355.872457844,0
+KWR.US,D,20110922,000000,22.6532,23.4154,21.9157,22.5479,154855.51134571,0
+KWR.US,D,20110923,000000,22.5399,24.3487,22.5399,23.4076,132686.57830541,0
+KWR.US,D,20110926,000000,23.7424,23.9263,22.997,23.7504,136115.75966895,0
+KWR.US,D,20110927,000000,24.5405,25.5204,24.1052,24.616,96358.185127902,0
+KWR.US,D,20110928,000000,24.6071,24.7134,22.8698,22.9026,69104.846738449,0
+KWR.US,D,20110929,000000,23.648,23.8289,22.9484,23.8289,78751.431753759,0
+KWR.US,D,20110930,000000,23.4056,24.0058,22.3421,22.4395,147135.82841701,0
+KWR.US,D,20111003,000000,22.2119,22.997,21.1684,21.1684,134946.53761953,0
+KWR.US,D,20111004,000000,20.8762,24.2503,20.8762,23.983,134993.8297334,0
+KWR.US,D,20111005,000000,23.4334,23.482,22.2795,23.1511,156831.71797657,0
+KWR.US,D,20111006,000000,23.17,24.4371,23.0547,24.4013,111986.71944081,0
+KWR.US,D,20111007,000000,24.5813,24.7819,23.491,23.7623,122041.82782278,0
+KWR.US,D,20111010,000000,24.6707,25.6744,24.5563,25.6655,97008.200139886,0
+KWR.US,D,20111011,000000,25.3465,26.1376,25.2292,25.91,77732.135767475,0
+KWR.US,D,20111012,000000,26.2856,27.3003,25.9884,26.7468,131443.90254721,0
+KWR.US,D,20111013,000000,26.3124,26.5282,25.7182,26.4357,47386.698102747,0
+KWR.US,D,20111014,000000,26.861,27.2904,26.4754,27.2526,65601.205450944,0
+KWR.US,D,20111017,000000,27.2099,27.2099,25.735,25.8583,84624.709810958,0
+KWR.US,D,20111018,000000,25.6844,27.3411,25.1616,27.0966,79256.551778552,0
+KWR.US,D,20111019,000000,26.9286,27.0698,25.6049,25.8494,52023.337692875,0
+KWR.US,D,20111020,000000,26.0143,26.224,25.0215,26.1376,51359.235668247,0
+KWR.US,D,20111021,000000,26.7537,27.2188,26.0998,27.1562,77307.512957789,0
+KWR.US,D,20111024,000000,27.3589,29.112,27.1244,29.0444,100864.01674348,0
+KWR.US,D,20111025,000000,28.5356,28.633,26.6812,26.8263,67113.546879755,0
+KWR.US,D,20111026,000000,28.4492,30.1317,27.3589,30.0473,136768.79332649,0
+KWR.US,D,20111027,000000,31.7636,33.7353,31.2418,33.1519,207293.40969639,0
+KWR.US,D,20111028,000000,32.8389,33.5981,31.8888,32.2258,88771.322604126,0
+KWR.US,D,20111031,000000,31.7288,31.7288,30.3355,30.3623,91319.059462243,0
+KWR.US,D,20111101,000000,28.8408,30.0035,28.1689,28.5724,96861.292722317,0
+KWR.US,D,20111102,000000,29.2602,30.7101,29.2602,30.6057,77414.171767805,0
+KWR.US,D,20111103,000000,31.4704,33.5893,31.3571,33.2345,142717.53752285,0
+KWR.US,D,20111104,000000,32.7097,32.7723,32.0966,32.3608,57810.081243835,0
+KWR.US,D,20111107,000000,32.3152,33.0019,31.5549,32.8578,66919.347348311,0
+KWR.US,D,20111108,000000,33.1519,33.3965,31.9246,33.1709,56666.014574136,0
+KWR.US,D,20111109,000000,31.8798,32.0528,30.3951,30.8205,101954.75400817,0
+KWR.US,D,20111110,000000,31.6254,31.7914,30.7609,31.3382,42538.753322966,0
+KWR.US,D,20111111,000000,31.7636,33.0466,31.7636,32.8667,56239.379334071,0
+KWR.US,D,20111114,000000,32.5238,32.5924,31.4615,31.7636,42087.96891837,0
+KWR.US,D,20111115,000000,31.6155,32.9343,31.1365,32.7336,43822.683903912,0
+KWR.US,D,20111116,000000,32.1154,33.1709,31.6513,31.7278,48173.558380413,0
+KWR.US,D,20111117,000000,31.7636,33.0188,31.1633,31.4267,73228.316582273,0
+KWR.US,D,20111118,000000,31.7109,32.4215,31.375,32.0706,57721.534307218,0
+KWR.US,D,20111121,000000,31.1017,31.5887,30.8483,31.1365,46596.819179516,0
+KWR.US,D,20111122,000000,31.2319,31.2836,30.5799,30.7787,39012.975301306,0
+KWR.US,D,20111123,000000,30.4229,30.5531,28.642,28.6936,57589.720117481,0
+KWR.US,D,20111125,000000,28.4929,28.9402,28.0567,28.161,28424.572869251,0
+KWR.US,D,20111128,000000,29.599,30.1595,28.966,30.089,64481.287945776,0
+KWR.US,D,20111129,000000,30.1496,30.1496,29.1976,29.5822,50743.431972684,0
+KWR.US,D,20111130,000000,31.3899,34.0096,31.0947,33.9559,145989.74931693,0
+KWR.US,D,20111201,000000,33.5345,34.5572,33.0019,33.8785,68956.933105691,0
+KWR.US,D,20111202,000000,34.6705,34.6784,33.7543,34.3515,78012.869805158,0
+KWR.US,D,20111205,000000,34.7341,35.6643,33.9808,34.3604,120300.06933092,0
+KWR.US,D,20111206,000000,34.2551,35.388,34.0713,34.6248,76177.533300733,0
+KWR.US,D,20111207,000000,34.2094,35.3354,33.3001,35.064,62769.715909576,0
+KWR.US,D,20111208,000000,34.6049,34.6049,32.5855,32.6948,75603.9906431,0
+KWR.US,D,20111209,000000,32.7783,34.6536,32.2962,34.3604,69707.569636558,0
+KWR.US,D,20111212,000000,33.5107,33.5107,32.7246,33.3706,60984.690164593,0
+KWR.US,D,20111213,000000,33.7195,34.105,31.8888,31.9912,40588.708287014,0
+KWR.US,D,20111214,000000,31.6076,32.027,30.9825,31.3571,55842.930549673,0
+KWR.US,D,20111215,000000,32.2098,32.3877,31.4197,32.0796,70298.2179524,0
+KWR.US,D,20111216,000000,31.851,33.6847,31.8421,32.7544,167036.75242168,0
+KWR.US,D,20111219,000000,32.9751,33.5893,31.2836,31.6771,48074.949291907,0
+KWR.US,D,20111220,000000,32.8836,34.3932,32.8836,34.3853,72192.921152967,0
+KWR.US,D,20111221,000000,34.2153,34.7689,33.5703,34.7152,31545.852385001,0
+KWR.US,D,20111222,000000,34.8634,35.396,34.27,34.4171,55186.878246556,0
+KWR.US,D,20111223,000000,34.7212,34.8524,34.3286,34.4489,45069.384522873,0
+KWR.US,D,20111227,000000,34.4539,34.907,34.1985,34.8882,48365.745481479,0
+KWR.US,D,20111228,000000,34.7242,34.7689,33.5107,33.6071,27439.488199387,0
+KWR.US,D,20111229,000000,33.7453,34.5751,33.7353,34.4002,31505.603777448,0
+KWR.US,D,20111230,000000,34.2611,34.2968,33.9221,33.9391,45120.701497503,0
+KWR.US,D,20120103,000000,34.907,35.5222,34.7063,35.1614,70950.245394762,0
+KWR.US,D,20120104,000000,34.9736,35.2896,34.43,35.0918,35909.807658956,0
+KWR.US,D,20120105,000000,34.8345,35.3712,33.7909,35.2529,41998.415766564,0
+KWR.US,D,20120106,000000,35.2896,35.7737,35.082,35.7369,63481.110048079,0
+KWR.US,D,20120109,000000,35.727,36.0807,35.1754,36.0261,77294.432160334,0
+KWR.US,D,20120110,000000,36.6541,37.002,36.0907,36.5567,44699.097333383,0
+KWR.US,D,20120111,000000,36.1811,37.0915,36.036,36.8093,55429.376107064,0
+KWR.US,D,20120112,000000,36.7565,37.8994,36.4475,37.7136,44240.263207277,0
+KWR.US,D,20120113,000000,37.1273,37.495,36.4733,36.842,42244.938487827,0
+KWR.US,D,20120117,000000,37.4512,37.5715,35.4218,35.8959,90047.203463562,0
+KWR.US,D,20120118,000000,35.7737,36.5289,35.2529,36.4475,50306.734580732,0
+KWR.US,D,20120119,000000,36.4733,36.6283,35.7647,36.0181,58299.101825606,0
+KWR.US,D,20120120,000000,36.0092,36.8599,36.0092,36.6979,33162.840193451,0
+KWR.US,D,20120123,000000,36.5837,37.0467,36.1175,36.8689,21350.880091778,0
+KWR.US,D,20120124,000000,36.5201,37.5268,36.2289,37.3538,43553.018233306,0
+KWR.US,D,20120125,000000,37.2137,37.9928,36.7297,37.8994,27374.084212113,0
+KWR.US,D,20120126,000000,38.0734,38.4758,37.2892,37.7394,45438.665497173,0
+KWR.US,D,20120127,000000,37.4344,38.775,37.4344,38.7651,33673.997509376,0
+KWR.US,D,20120130,000000,38.3536,39.3305,38.1608,38.939,41215.580349655,0
+KWR.US,D,20120131,000000,39.4239,39.4239,38.6289,38.8843,75937.047870603,0
+KWR.US,D,20120201,000000,39.2649,40.1703,39.0662,40.0471,72171.790634002,0
+KWR.US,D,20120202,000000,40.0044,40.6524,39.8573,40.2936,41706.613361804,0
+KWR.US,D,20120203,000000,41.188,42.2603,40.9008,41.6452,74915.73945394,0
+KWR.US,D,20120206,000000,41.188,41.357,39.4945,40.2846,68984.100915789,0
+KWR.US,D,20120207,000000,40.1962,41.3023,39.8931,41.0658,36703.711442943,0
+KWR.US,D,20120208,000000,41.0658,41.0926,40.1027,40.9664,31901.046346658,0
+KWR.US,D,20120209,000000,40.9852,40.9852,39.9865,40.0928,27025.933756778,0
+KWR.US,D,20120210,000000,39.5045,39.6853,38.6289,38.7144,34386.397863067,0
+KWR.US,D,20120213,000000,39.5681,39.6357,38.8138,39.0831,40153.01711025,0
+KWR.US,D,20120214,000000,38.8635,38.8635,37.651,38.0028,51290.813035407,0
+KWR.US,D,20120215,000000,38.2234,38.2404,37.3538,37.7305,47457.133165965,0
+KWR.US,D,20120216,000000,37.5904,38.9151,37.5904,38.3278,65421.092932143,0
+KWR.US,D,20120217,000000,38.5355,38.6528,37.8826,38.133,63971.13684504,0
+KWR.US,D,20120221,000000,38.1797,38.933,37.8378,38.1002,114500.2449825,0
+KWR.US,D,20120222,000000,38.0564,38.286,37.8279,37.8646,49461.513822115,0
+KWR.US,D,20120223,000000,37.8468,38.2234,37.643,37.9154,57917.74626904,0
+KWR.US,D,20120224,000000,38.295,38.295,37.495,37.5636,31492.522979993,0
+KWR.US,D,20120227,000000,36.9663,38.141,36.1533,37.6689,69889.694585736,0
+KWR.US,D,20120228,000000,37.7394,38.1608,36.7297,37.2058,108363.33854583,0
+KWR.US,D,20120229,000000,37.3916,37.9392,36.1682,36.1682,60088.152431346,0
+KWR.US,D,20120301,000000,36.5657,37.0994,35.4676,35.4964,99143.388770583,0
+KWR.US,D,20120302,000000,35.6007,35.6007,33.3647,34.0543,95458.628749088,0
+KWR.US,D,20120305,000000,34.0633,34.7023,33.8277,34.5006,88449.3337437,0
+KWR.US,D,20120306,000000,33.8685,34.2293,33.3378,33.4631,83768.420685264,0
+KWR.US,D,20120307,000000,33.6667,34.763,33.5663,34.6188,44214.101612367,0
+KWR.US,D,20120308,000000,34.3217,34.5125,32.5248,32.9393,142137.95757409,0
+KWR.US,D,20120309,000000,32.7544,33.1231,31.4406,31.7248,167642.49396536,0
+KWR.US,D,20120312,000000,31.7,33.5257,31.6582,33.466,121261.00483625,0
+KWR.US,D,20120313,000000,33.7811,33.7909,33.0715,33.6697,100951.55746491,0
+KWR.US,D,20120314,000000,33.3696,34.4489,33.3427,33.8437,95647.797204589,0
+KWR.US,D,20120315,000000,33.9133,33.9133,33.3696,33.7015,43617.416005392,0
+KWR.US,D,20120316,000000,33.7721,33.9729,33.5693,33.6329,67196.056525239,0
+KWR.US,D,20120319,000000,33.6847,34.7391,33.5087,34.3098,63366.401516552,0
+KWR.US,D,20120320,000000,33.9231,34.1756,33.7015,33.7721,30594.979031557,0
+KWR.US,D,20120321,000000,33.8973,34.2551,33.5027,33.8695,41710.638222559,0
+KWR.US,D,20120322,000000,33.3945,33.8009,32.9144,33.6161,100446.43744012,0
+KWR.US,D,20120323,000000,33.7333,34.1925,33.3557,33.9719,63805.111338882,0
+KWR.US,D,20120326,000000,34.5006,35.1694,34.2471,35.1526,89115.448198705,0
+KWR.US,D,20120327,000000,35.1168,35.4487,34.5612,34.5801,47945.147532548,0
+KWR.US,D,20120328,000000,34.5006,34.5453,33.6529,33.9231,70639.324901414,0
+KWR.US,D,20120329,000000,33.5595,34.3803,33.2483,34.2183,61223.163164346,0
+KWR.US,D,20120330,000000,34.6596,35.0074,34.1537,34.6248,82533.79464857,0
+KWR.US,D,20120402,000000,34.4211,35.5828,34.264,35.4576,110000.45065806,0
+KWR.US,D,20120403,000000,35.4308,35.4308,34.5393,34.8226,98243.832391769,0
+KWR.US,D,20120404,000000,34.2193,34.3485,33.7801,34.2382,51173.085858314,0
+KWR.US,D,20120405,000000,34.1349,34.3018,33.8785,33.9053,26710.988402675,0
+KWR.US,D,20120409,000000,33.4253,33.8785,33.3725,33.789,52191.37562941,0
+KWR.US,D,20120410,000000,33.7801,34.0454,33.2355,33.5853,153764.77408101,0
+KWR.US,D,20120411,000000,34.0275,34.0365,33.5952,34.0176,76023.582376842,0
+KWR.US,D,20120412,000000,33.8337,35.0422,33.8337,34.7709,56927.630523232,0
+KWR.US,D,20120413,000000,34.5304,34.584,34.1835,34.3734,46299.985698811,0
+KWR.US,D,20120416,000000,34.6367,35.3702,34.274,35.0084,49023.810214974,0
+KWR.US,D,20120417,000000,35.2708,36.3023,35.2708,35.8909,66976.701614073,0
+KWR.US,D,20120418,000000,35.5401,35.7667,35.2798,35.549,48773.262632955,0
+KWR.US,D,20120419,000000,35.5143,36.1404,35.4139,35.5759,58205.523813045,0
+KWR.US,D,20120420,000000,36.0847,36.6363,36.0132,36.5817,65864.833830417,0
+KWR.US,D,20120423,000000,35.9277,36.1135,35.4218,35.7488,66241.158311039,0
+KWR.US,D,20120424,000000,35.6852,36.203,35.549,35.8631,73676.082341302,0
+KWR.US,D,20120425,000000,36.2865,37.1809,36.2865,37.1193,69286.971687627,0
+KWR.US,D,20120426,000000,37.0129,37.5118,36.6095,37.4383,56535.206599588,0
+KWR.US,D,20120427,000000,37.5318,38.4421,36.8689,38.2492,78920.475905482,0
+KWR.US,D,20120430,000000,38.2492,38.5286,37.5318,38.3278,72768.476240978,0
+KWR.US,D,20120501,000000,38.286,39.0781,37.4552,37.6212,176817.1640571,0
+KWR.US,D,20120502,000000,37.6132,39.0721,37.3846,38.9887,124895.4540983,0
+KWR.US,D,20120503,000000,38.8068,38.9986,38.1161,38.6379,99203.761681912,0
+KWR.US,D,20120504,000000,38.5375,38.7164,37.639,37.7732,95908.406938496,0
+KWR.US,D,20120507,000000,37.6848,38.7601,37.5764,38.4948,89940.544653546,0
+KWR.US,D,20120508,000000,38.0544,39.3713,37.957,39.2183,118267.51464948,0
+KWR.US,D,20120509,000000,38.5663,40.1385,38.5206,39.8583,132679.53479909,0
+KWR.US,D,20120510,000000,40.1992,40.6414,39.903,40.4556,80389.550081174,0
+KWR.US,D,20120511,000000,40.067,40.4645,39.5303,40.3602,131957.07229351,0
+KWR.US,D,20120514,000000,39.8105,40.6494,39.8105,40.3502,110545.8192904,0
+KWR.US,D,20120515,000000,40.3144,40.4466,37.5496,37.8796,117991.81168774,0
+KWR.US,D,20120516,000000,38.1698,38.2145,36.9772,37.0309,85305.917493796,0
+KWR.US,D,20120517,000000,37.1809,37.1809,35.3264,35.3612,72163.740912491,0
+KWR.US,D,20120518,000000,35.225,35.5759,34.3575,34.6536,80724.619739055,0
+KWR.US,D,20120521,000000,34.7868,36.1135,34.7798,35.9814,70822.456065782,0
+KWR.US,D,20120522,000000,36.1135,36.3302,35.3434,35.9357,83965.638862275,0
+KWR.US,D,20120523,000000,35.387,36.6283,34.8643,36.2865,47124.075938463,0
+KWR.US,D,20120524,000000,36.0042,36.6889,35.3612,36.1036,36562.841316506,0
+KWR.US,D,20120525,000000,36.0211,36.0211,35.4964,35.8999,37384.91912578,0
+KWR.US,D,20120529,000000,36.4177,37.2833,36.3302,37.163,51182.141795014,0
+KWR.US,D,20120530,000000,36.7466,37.1988,36.5459,36.9315,87718.82151661,0
+KWR.US,D,20120531,000000,36.9325,37.2674,36.364,36.9056,81214.646536014,0
+KWR.US,D,20120601,000000,35.4308,35.7011,34.3644,34.3823,66749.296981399,0
+KWR.US,D,20120604,000000,34.6974,34.7262,33.6309,33.8337,62898.511453747,0
+KWR.US,D,20120605,000000,33.7999,34.5612,33.5753,34.4718,46903.714812109,0
+KWR.US,D,20120606,000000,34.8464,35.56,34.8464,35.56,39471.809427413,0
+KWR.US,D,20120607,000000,36.1275,36.7277,35.2162,35.2718,57556.51501625,0
+KWR.US,D,20120608,000000,35.4139,37.003,34.8394,36.8599,50269.504618745,0
+KWR.US,D,20120611,000000,37.5218,37.649,35.8542,35.9555,68257.613549454,0
+KWR.US,D,20120612,000000,36.3223,37.4383,35.9814,37.322,50020.969467104,0
+KWR.US,D,20120613,000000,37.2237,37.9908,36.0589,36.4007,69106.859168826,0
+KWR.US,D,20120614,000000,36.5817,37.5964,36.5459,37.2147,46415.700445527,0
+KWR.US,D,20120615,000000,37.3499,38.0892,36.8241,37.6748,88199.792376871,0
+KWR.US,D,20120618,000000,37.4204,37.9292,36.9861,37.6848,49895.1925685,0
+KWR.US,D,20120619,000000,38.0266,39.74,37.8438,39.5025,69747.818244111,0
+KWR.US,D,20120620,000000,39.3365,39.3365,38.0098,38.3188,71287.327483021,0
+KWR.US,D,20120621,000000,38.2056,38.2056,36.3669,36.4525,80012.219385363,0
+KWR.US,D,20120622,000000,36.7277,37.1213,36.5529,37.004,263016.60063859,0
+KWR.US,D,20120625,000000,36.2259,37.3916,36.0847,37.0925,47275.008216787,0
+KWR.US,D,20120626,000000,37.1382,38.0188,36.4623,37.649,43979.65347337,0
+KWR.US,D,20120627,000000,37.9482,38.9002,37.7016,38.8585,68958.945536068,0
+KWR.US,D,20120628,000000,38.2056,39.4499,38.2056,39.4499,66748.29076621,0
+KWR.US,D,20120629,000000,40.3502,41.1472,39.4239,40.8124,112034.01155468,0
+KWR.US,D,20120702,000000,40.7468,41.8678,40.0859,41.7952,69218.549054786,0
+KWR.US,D,20120703,000000,41.5975,42.9173,41.3997,42.8676,73094.489962158,0
+KWR.US,D,20120705,000000,42.3955,42.9908,41.348,41.4096,162296.4726671,0
+KWR.US,D,20120706,000000,40.8511,41.2318,40.1157,40.3432,61905.377062372,0
+KWR.US,D,20120709,000000,40.3622,40.379,39.4031,39.8384,85272.712392565,0
+KWR.US,D,20120710,000000,40.2806,40.2806,38.5941,39.0105,57820.143395723,0
+KWR.US,D,20120711,000000,39.0205,39.4209,38.4858,39.0205,69076.672713161,0
+KWR.US,D,20120712,000000,38.4778,39.4121,37.6698,39.2391,91395.531816594,0
+KWR.US,D,20120713,000000,39.4995,40.8511,39.4995,40.696,61935.563518036,0
+KWR.US,D,20120716,000000,40.5132,40.5132,38.8863,38.9747,59909.046127734,0
+KWR.US,D,20120717,000000,39.2659,39.6585,37.973,38.5941,58140.119825771,0
+KWR.US,D,20120718,000000,38.5484,39.7381,38.3994,39.5173,50507.977618498,0
+KWR.US,D,20120719,000000,39.8573,39.902,38.9459,39.3236,29020.252261038,0
+KWR.US,D,20120720,000000,39.0662,39.0662,38.0436,38.0624,55254.294664207,0
+KWR.US,D,20120723,000000,37.2952,37.3678,36.4077,37.0319,77866.968602778,0
+KWR.US,D,20120724,000000,37.2425,37.5446,35.8482,36.4257,57730.590243917,0
+KWR.US,D,20120725,000000,36.7635,36.7635,35.9227,36.3909,33142.715889674,0
+KWR.US,D,20120726,000000,37.2952,37.3608,35.7031,35.8303,38028.896846631,0
+KWR.US,D,20120727,000000,36.1741,38.285,35.7518,38.2482,76715.858426757,0
+KWR.US,D,20120730,000000,38.4341,38.6468,36.7725,37.0597,90143.80012169,0
+KWR.US,D,20120731,000000,36.2656,39.7291,36.2079,39.3137,79804.939056464,0
+KWR.US,D,20120801,000000,39.3505,39.579,38.1479,38.1678,75265.902339653,0
+KWR.US,D,20120802,000000,37.4999,38.6309,37.4999,38.2482,69148.113991568,0
+KWR.US,D,20120803,000000,38.9747,39.8941,38.6667,39.1815,49413.215493051,0
+KWR.US,D,20120806,000000,39.2859,39.9964,38.9747,39.3843,55468.618499428,0
+KWR.US,D,20120807,000000,39.8573,39.8573,39.0473,39.3941,30894.831157828,0
+KWR.US,D,20120808,000000,39.0741,39.7381,38.8774,39.7381,42822.506006216,0
+KWR.US,D,20120809,000000,39.7569,40.8074,39.7023,40.4148,49749.29136612,0
+KWR.US,D,20120810,000000,40.1743,40.5748,39.9716,40.4059,36618.183151892,0
+KWR.US,D,20120813,000000,40.1057,40.1226,38.9559,39.5889,53988.475956659,0
+KWR.US,D,20120814,000000,39.8384,39.8384,39.1377,39.2957,55937.514777423,0
+KWR.US,D,20120815,000000,39.3941,39.8384,39.3583,39.7997,72325.741557893,0
+KWR.US,D,20120816,000000,39.7381,40.1385,39.4547,39.9517,44226.176194633,0
+KWR.US,D,20120817,000000,40.0491,40.5032,39.7907,40.3075,44426.41301721,0
+KWR.US,D,20120820,000000,40.0401,40.6176,39.9716,40.54,18409.713094829,0
+KWR.US,D,20120821,000000,40.6722,41.4434,40.6106,40.6434,43260.209613357,0
+KWR.US,D,20120822,000000,40.4496,40.9714,40.2638,40.8242,28077.428629105,0
+KWR.US,D,20120823,000000,40.8948,41.514,40.7428,41.1075,85768.776480658,0
+KWR.US,D,20120824,000000,41.0976,41.6581,41.026,41.4951,56485.902055335,0
+KWR.US,D,20120827,000000,41.6849,42.4571,41.2934,41.7783,48591.137683777,0
+KWR.US,D,20120828,000000,41.8688,42.1809,41.4275,41.5885,39187.050528974,0
+KWR.US,D,20120829,000000,41.8419,42.3955,41.6849,42.1173,67727.338144941,0
+KWR.US,D,20120830,000000,41.7376,41.8787,41.026,41.4096,104743.98251161,0
+KWR.US,D,20120831,000000,41.8787,42.0745,41.514,41.7783,39147.80813661,0
+KWR.US,D,20120904,000000,41.8062,41.8986,41.3838,41.5885,73710.293657723,0
+KWR.US,D,20120905,000000,41.7883,42.0983,41.6481,41.9781,58766.991888412,0
+KWR.US,D,20120906,000000,42.3249,43.2502,42.2265,43.0405,74426.718872169,0
+KWR.US,D,20120907,000000,43.0315,43.8246,42.7702,43.435,47829.432785832,0
+KWR.US,D,20120910,000000,43.2929,44.891,42.9809,44.561,102724.50862763,0
+KWR.US,D,20120911,000000,43.5494,43.5494,42.2723,42.3249,124598.62061759,0
+KWR.US,D,20120912,000000,42.3249,42.3429,41.2466,41.4692,61535.089872882,0
+KWR.US,D,20120913,000000,41.6332,42.9173,41.1344,42.1271,64467.200933133,0
+KWR.US,D,20120914,000000,42.3875,42.7523,42.0248,42.3429,73449.683923816,0
+KWR.US,D,20120917,000000,42.1977,42.2533,41.7287,42.1361,35920.876026033,0
+KWR.US,D,20120918,000000,42.1977,42.6231,42.0248,42.3587,54318.514538595,0
+KWR.US,D,20120919,000000,42.5973,42.8676,42.3169,42.6231,51694.305326127,0
+KWR.US,D,20120920,000000,42.2265,42.6599,41.2934,42.5873,33413.387775469,0
+KWR.US,D,20120921,000000,43.2114,43.3178,42.7622,42.8775,75675.431921507,0
+KWR.US,D,20120924,000000,42.6141,42.9242,41.996,42.2723,34121.763268405,0
+KWR.US,D,20120925,000000,42.5695,43.4708,41.8598,41.9612,61456.605088154,0
+KWR.US,D,20120926,000000,42.1173,42.1173,41.2566,41.3918,46594.806749139,0
+KWR.US,D,20120927,000000,41.5617,42.0665,40.8412,41.8598,55030.914892287,0
+KWR.US,D,20120928,000000,41.5239,41.8986,41.026,41.4434,34169.05538228,0
+KWR.US,D,20121001,000000,41.833,42.0507,41.0082,41.5617,40928.809020839,0
+KWR.US,D,20121002,000000,41.8062,41.8519,40.9554,41.2834,39318.864718711,0
+KWR.US,D,20121003,000000,41.2934,41.3838,40.0233,41.1154,37768.287112724,0
+KWR.US,D,20121004,000000,41.4534,41.8598,40.9128,41.8598,32197.879827363,0
+KWR.US,D,20121005,000000,41.996,42.3955,41.514,41.5975,31316.435321948,0
+KWR.US,D,20121008,000000,41.4275,41.4275,40.4059,40.877,84078.334963424,0
+KWR.US,D,20121009,000000,40.7518,40.868,40.3264,40.7696,26202.849732315,0
+KWR.US,D,20121010,000000,40.8074,41.4534,40.5232,41.3918,30359.524677371,0
+KWR.US,D,20121011,000000,41.7287,42.1361,41.3013,41.3381,25519.6296191,0
+KWR.US,D,20121012,000000,41.4355,41.6581,41.1711,41.2466,30661.38923402,0
+KWR.US,D,20121015,000000,41.2705,41.7952,40.9842,41.5299,27916.434198892,0
+KWR.US,D,20121016,000000,41.8678,42.477,41.8678,42.3359,46229.550635593,0
+KWR.US,D,20121017,000000,42.2733,42.6171,42.1173,42.5475,46000.133572541,0
+KWR.US,D,20121018,000000,42.3607,42.9491,42.3607,42.4333,38227.12123883,0
+KWR.US,D,20121019,000000,41.8678,42.2365,41.0846,41.6909,47320.287900285,0
+KWR.US,D,20121022,000000,41.4146,42.0983,41.4146,42.0983,42423.03857625,0
+KWR.US,D,20121023,000000,41.4325,41.8211,40.7358,41.7267,32194.861181797,0
+KWR.US,D,20121024,000000,41.674,41.7605,41.2884,41.6392,22116.609850478,0
+KWR.US,D,20121025,000000,41.9533,42.1977,41.3798,41.9155,25560.884441842,0
+KWR.US,D,20121026,000000,41.831,42.4243,41.03,42.3965,143980.33758484,0
+KWR.US,D,20121031,000000,42.8865,47.9749,42.6639,47.308,129909.42438424,0
+KWR.US,D,20121101,000000,46.8687,47.2166,45.8163,46.2982,152410.40843685,0
+KWR.US,D,20121102,000000,46.5139,46.646,45.5757,45.8689,86693.488239193,0
+KWR.US,D,20121105,000000,45.5668,46.2346,44.6992,45.5379,84341.963342897,0
+KWR.US,D,20121106,000000,45.8957,47.1877,45.6711,46.815,70652.405698869,0
+KWR.US,D,20121107,000000,46.1631,46.2168,44.887,45.1633,41777.048425022,0
+KWR.US,D,20121108,000000,45.2995,46.0667,45.0659,45.2617,63089.692339624,0
+KWR.US,D,20121109,000000,44.8363,45.1633,44.1278,44.1635,25143.305138478,0
+KWR.US,D,20121112,000000,44.4915,44.7817,43.5662,44.0552,55421.326385553,0
+KWR.US,D,20121113,000000,43.451,44.3265,43.3406,43.5851,27702.110363671,0
+KWR.US,D,20121114,000000,43.7004,43.7968,42.3179,42.7473,63798.06783256,0
+KWR.US,D,20121115,000000,42.8109,42.8278,41.4842,42.2901,70516.566648377,0
+KWR.US,D,20121116,000000,42.0665,42.5993,41.2705,41.9602,40773.851881758,0
+KWR.US,D,20121119,000000,42.6171,43.3148,42.0576,43.3148,88500.65071833,0
+KWR.US,D,20121120,000000,42.9948,43.779,42.8537,43.4778,29952.007525895,0
+KWR.US,D,20121121,000000,43.4956,43.762,43.0107,43.3774,9830.7223948665,0
+KWR.US,D,20121123,000000,43.762,43.934,43.0653,43.8594,25003.44122723,0
+KWR.US,D,20121126,000000,43.7172,43.9766,42.9948,43.9766,36286.132139578,0
+KWR.US,D,20121127,000000,43.7878,43.9498,43.1468,43.3476,39197.112680863,0
+KWR.US,D,20121128,000000,42.9669,43.3337,42.4501,43.2542,78742.37581706,0
+KWR.US,D,20121129,000000,43.762,44.6187,43.6358,43.7432,54177.644412159,0
+KWR.US,D,20121130,000000,43.8684,43.9956,43.0653,43.4589,79809.970132409,0
+KWR.US,D,20121203,000000,43.8426,44.9387,43.8426,44.5988,53937.158982029,0
+KWR.US,D,20121204,000000,44.5302,45.0023,43.7968,44.7995,61770.544227069,0
+KWR.US,D,20121205,000000,44.8701,45.0838,43.8772,44.6903,44914.427383793,0
+KWR.US,D,20121206,000000,44.6992,45.1553,43.9688,45.1365,41336.326172314,0
+KWR.US,D,20121207,000000,45.2617,45.2617,43.8426,44.247,42137.273462623,0
+KWR.US,D,20121210,000000,44.3772,45.4147,44.247,45.1365,27159.760376892,0
+KWR.US,D,20121211,000000,45.3421,45.7517,44.9467,45.7517,61930.532442093,0
+KWR.US,D,20121212,000000,45.7983,45.7983,44.5114,44.7727,47060.684381567,0
+KWR.US,D,20121213,000000,44.7081,45.1365,44.5392,44.6087,32274.352181714,0
+KWR.US,D,20121214,000000,44.3772,45.3711,44.2639,44.9467,77645.601261236,0
+KWR.US,D,20121217,000000,45.2091,45.5569,44.8185,45.4247,101232.2915026,0
+KWR.US,D,20121218,000000,45.3979,46.3608,45.2617,46.172,53178.472729652,0
+KWR.US,D,20121219,000000,46.0756,47.146,45.5668,46.7336,66173.741893388,0
+KWR.US,D,20121220,000000,46.653,47.9291,46.5228,47.8327,83846.905469993,0
+KWR.US,D,20121221,000000,47.4392,48.1199,46.9234,47.5038,178697.78024503,0
+KWR.US,D,20121224,000000,47.5574,47.947,47.1212,47.9023,20376.863788991,0
+KWR.US,D,20121226,000000,48.0683,48.1805,47.0486,47.3418,31059.850448797,0
+KWR.US,D,20121227,000000,47.5495,47.7791,46.3698,47.6827,109866.62403794,0
+KWR.US,D,20121228,000000,47.2533,48.0583,46.496,47.2891,72502.835431126,0
+KWR.US,D,20121231,000000,47.2255,48.2073,46.7972,48.0821,77849.862944568,0
+KWR.US,D,20130102,000000,48.7182,51.0289,48.4191,50.6611,74115.798378821,0
+KWR.US,D,20130103,000000,50.7168,51.6828,50.5935,51.0995,64283.063553577,0
+KWR.US,D,20130104,000000,51.3857,51.6182,51.0437,51.3857,64769.065489781,0
+KWR.US,D,20130107,000000,50.9125,52.3417,50.7168,51.3777,51344.142440415,0
+KWR.US,D,20130108,000000,51.3598,51.8229,50.8599,50.8947,73863.238366425,0
+KWR.US,D,20130109,000000,50.8947,51.9183,50.7625,51.0715,62888.449301859,0
+KWR.US,D,20130110,000000,51.4095,51.4651,50.9761,51.2545,63391.556896273,0
+KWR.US,D,20130111,000000,51.1551,51.2823,50.8947,51.1083,41087.791020673,0
+KWR.US,D,20130114,000000,50.8947,52.1986,50.843,52.136,52065.598730805,0
+KWR.US,D,20130115,000000,51.7484,52.9558,51.7484,52.3566,64126.093984119,0
+KWR.US,D,20130116,000000,52.0256,52.124,51.3519,51.9978,80701.476789711,0
+KWR.US,D,20130117,000000,52.294,53.3941,52.294,53.264,49666.781720636,0
+KWR.US,D,20130118,000000,53.2898,53.2898,52.0256,52.7332,71599.254191558,0
+KWR.US,D,20130122,000000,52.8386,53.583,52.447,53.3782,43880.038169676,0
+KWR.US,D,20130123,000000,53.1089,53.2351,51.9322,52.285,52983.266983019,0
+KWR.US,D,20130124,000000,52.2672,52.2672,51.3867,52.0614,36532.654860842,0
+KWR.US,D,20130125,000000,52.0614,52.124,51.3349,52.0068,59142.310153846,0
+KWR.US,D,20130128,000000,51.5933,52.0982,50.7883,51.961,106296.57254797,0
+KWR.US,D,20130129,000000,51.8269,51.9978,51.5496,51.9978,46917.801824753,0
+KWR.US,D,20130130,000000,51.7205,51.969,51.2277,51.7573,78802.74872839,0
+KWR.US,D,20130131,000000,51.8607,52.1151,51.1461,51.2555,47359.53029265,0
+KWR.US,D,20130201,000000,51.6947,52.0614,51.2555,51.5933,35213.506748286,0
+KWR.US,D,20130204,000000,50.9841,51.0715,50.1424,50.7247,138127.18383141,0
+KWR.US,D,20130205,000000,50.8847,52.8058,50.8679,51.3697,56705.256966499,0
+KWR.US,D,20130206,000000,51.0289,51.2653,50.0519,51.1919,45132.776079769,0
+KWR.US,D,20130207,000000,51.1829,51.4939,50.6343,51.2555,39597.586326016,0
+KWR.US,D,20130208,000000,51.1739,52.8912,51.1739,51.5933,59164.446888,0
+KWR.US,D,20130211,000000,51.4303,51.9879,51.2555,51.7911,24791.129822387,0
+KWR.US,D,20130212,000000,51.6669,52.3994,51.6669,52.0256,37615.342404022,0
+KWR.US,D,20130213,000000,52.2572,52.8674,52.1846,52.7591,25377.753277475,0
+KWR.US,D,20130214,000000,52.6716,53.0115,52.285,52.6538,25091.988163847,0
+KWR.US,D,20130215,000000,53.0115,53.1268,52.5434,52.7591,41290.040273629,0
+KWR.US,D,20130219,000000,52.9648,53.6098,52.5792,53.1188,56034.111435551,0
+KWR.US,D,20130220,000000,53.1358,53.4289,50.7247,50.9483,49129.462809801,0
+KWR.US,D,20130221,000000,51.165,51.7384,50.7247,51.5854,34038.247407733,0
+KWR.US,D,20130222,000000,52.0902,52.3566,51.6211,52.1658,36777.165151727,0
+KWR.US,D,20130225,000000,52.3904,52.462,50.6105,50.6969,59738.995760821,0
+KWR.US,D,20130226,000000,51.1173,51.2823,49.9336,50.366,36089.920177756,0
+KWR.US,D,20130227,000000,50.1612,52.5066,50.1612,51.6858,35966.15570953,0
+KWR.US,D,20130228,000000,51.4741,51.8776,51.1461,51.4671,32268.314890581,0
+KWR.US,D,20130301,000000,50.6969,53.0572,50.0688,52.7422,64932.072350372,0
+KWR.US,D,20130304,000000,52.3298,52.3566,50.6184,51.3697,45255.534332807,0
+KWR.US,D,20130305,000000,51.5595,52.7074,51.5407,52.2314,31317.441537136,0
+KWR.US,D,20130306,000000,52.598,53.3176,52.132,53.0821,44850.029611708,0
+KWR.US,D,20130307,000000,53.5233,53.6545,52.8237,53.2441,56064.297891215,0
+KWR.US,D,20130308,000000,53.6833,55.9403,53.2351,55.2268,149331.38995903,0
+KWR.US,D,20130311,000000,55.2516,55.4852,53.1696,54.9852,162312.57211012,0
+KWR.US,D,20130312,000000,54.6861,55.9781,54.1285,55.7813,57086.612523066,0
+KWR.US,D,20130313,000000,55.5558,55.9502,54.6782,55.188,34690.274850094,0
+KWR.US,D,20130314,000000,55.1234,56.3915,54.6046,55.9781,34486.013166761,0
+KWR.US,D,20130315,000000,55.9781,56.3498,55.3858,55.6352,108008.14458417,0
+KWR.US,D,20130318,000000,55.3162,56.9281,54.9942,56.3031,76833.58560385,0
+KWR.US,D,20130319,000000,56.2941,56.313,54.4903,55.8618,129636.74006807,0
+KWR.US,D,20130320,000000,56.0298,56.3498,54.9684,56.0298,31925.19551119,0
+KWR.US,D,20130321,000000,55.8082,56.2941,55.4474,55.8082,48354.677114402,0
+KWR.US,D,20130322,000000,55.8082,56.2096,55.5846,55.837,61073.23710121,0
+KWR.US,D,20130325,000000,55.6204,56.0298,54.8302,55.6998,55665.836676438,0
+KWR.US,D,20130326,000000,56.0298,56.1729,54.4565,55.027,69024.349523342,0
+KWR.US,D,20130327,000000,54.4665,54.6493,53.6009,54.0321,57749.708332505,0
+KWR.US,D,20130328,000000,53.2719,54.2837,52.6538,52.9092,66874.067664813,0
+KWR.US,D,20130401,000000,53.0294,53.6267,52.0982,52.8584,92589.909245735,0
+KWR.US,D,20130402,000000,53.0751,54.5331,52.5792,53.5393,201638.48033515,0
+KWR.US,D,20130403,000000,53.3176,53.5651,51.2743,51.5237,67016.950221627,0
+KWR.US,D,20130404,000000,51.8935,51.9789,51.1739,51.5854,30843.514183198,0
+KWR.US,D,20130405,000000,49.9684,51.4204,49.9684,51.1561,50882.289668742,0
+KWR.US,D,20130408,000000,51.1461,51.5407,50.842,51.2743,32736.204953386,0
+KWR.US,D,20130409,000000,51.5496,51.7037,50.6691,50.687,31780.300523998,0
+KWR.US,D,20130410,000000,50.526,52.7074,50.526,52.447,106693.02133238,0
+KWR.US,D,20130411,000000,52.4997,52.7074,51.4383,52.0982,122243.07086054,0
+KWR.US,D,20130412,000000,52.0664,52.5316,51.8219,52.0763,47082.821115721,0
+KWR.US,D,20130415,000000,52.0664,52.0664,48.7719,49.1386,69119.939966281,0
+KWR.US,D,20130416,000000,49.9486,51.1283,49.3175,50.7227,102614.83117205,0
+KWR.US,D,20130417,000000,50.1205,50.6085,48.2025,49.8412,122399.03421482,0
+KWR.US,D,20130418,000000,49.7856,51.4959,49.065,49.569,122829.69431564,0
+KWR.US,D,20130419,000000,50.2457,51.326,49.7756,51.1839,34765.740989256,0
+KWR.US,D,20130422,000000,51.4601,51.5347,49.1932,51.2565,61948.644315492,0
+KWR.US,D,20130423,000000,51.9551,52.3794,51.326,52.3079,44771.544826979,0
+KWR.US,D,20130424,000000,52.5962,53.7032,52.1896,53.1606,85979.075455124,0
+KWR.US,D,20130425,000000,53.5403,54.0819,52.2274,52.6318,72502.835431126,0
+KWR.US,D,20130426,000000,52.7312,52.9002,50.4683,51.1561,115611.10655097,0
+KWR.US,D,20130429,000000,51.6699,53.2818,51.3359,53.1089,75799.196389733,0
+KWR.US,D,20130430,000000,54.3243,56.5923,53.741,55.5676,95746.406293094,0
+KWR.US,D,20130501,000000,55.5308,56.2315,53.6118,53.6197,80552.556941765,0
+KWR.US,D,20130502,000000,53.9517,57.0783,53.9517,55.9433,91104.735627022,0
+KWR.US,D,20130503,000000,56.7016,57.2413,56.2414,56.7115,57488.092383409,0
+KWR.US,D,20130506,000000,56.9083,57.0613,56.318,56.7831,23594.739962869,0
+KWR.US,D,20130507,000000,56.7831,57.0265,55.8102,56.8895,47164.324546016,0
+KWR.US,D,20130508,000000,56.7205,57.4659,56.6002,57.3764,50060.211859468,0
+KWR.US,D,20130509,000000,57.3764,57.8634,57.1329,57.3505,43936.386220251,0
+KWR.US,D,20130510,000000,57.5215,57.8097,56.8467,57.6457,21092.282788249,0
+KWR.US,D,20130513,000000,57.3505,57.3665,56.3259,56.5455,38627.594883985,0
+KWR.US,D,20130514,000000,56.3786,57.5036,56.1162,57.277,64171.373667617,0
+KWR.US,D,20130515,000000,57.0177,57.2681,56.4054,57.1757,33385.213750182,0
+KWR.US,D,20130516,000000,56.7563,57.8455,56.5366,57.4003,27514.954338549,0
+KWR.US,D,20130517,000000,58.0224,59.4207,57.5493,59.1673,65302.359539861,0
+KWR.US,D,20130520,000000,58.7996,59.8699,58.3424,59.7367,49755.328657253,0
+KWR.US,D,20130521,000000,59.4654,60.1491,59.3919,59.6989,53251.926438436,0
+KWR.US,D,20130522,000000,59.7089,59.8699,57.1945,57.9081,41804.216235121,0
+KWR.US,D,20130523,000000,56.9341,58.4298,56.9341,58.3036,60810.614936926,0
+KWR.US,D,20130524,000000,58.0323,58.6724,57.5036,58.3424,40380.421742926,0
+KWR.US,D,20130528,000000,59.2766,60.5616,58.899,60.2127,84866.201456277,0
+KWR.US,D,20130529,000000,60.0031,60.0031,58.0323,58.6724,44018.895865735,0
+KWR.US,D,20130530,000000,58.7439,59.5966,58.3862,59.2507,48249.024519575,0
+KWR.US,D,20130531,000000,58.5948,59.2925,58.0234,58.3344,44343.903371726,0
+KWR.US,D,20130603,000000,58.6465,59.6453,58.1138,59.5251,60963.559645628,0
+KWR.US,D,20130604,000000,59.5449,60.2307,57.8534,59.1961,135078.35180926,0
+KWR.US,D,20130605,000000,59.1961,59.2239,57.5215,57.6557,49990.783011439,0
+KWR.US,D,20130606,000000,57.918,58.3424,56.8895,57.8008,54213.868158957,0
+KWR.US,D,20130607,000000,57.8097,58.717,57.4191,58.3762,56582.498713462,0
+KWR.US,D,20130610,000000,58.3762,58.7002,58.09,58.2022,37093.116721019,0
+KWR.US,D,20130611,000000,57.3933,58.5014,57.1409,58.0612,42170.478563854,0
+KWR.US,D,20130612,000000,58.4468,58.4468,57.6199,57.7531,26666.714934365,0
+KWR.US,D,20130613,000000,57.602,58.889,57.602,58.4546,72976.762785066,0
+KWR.US,D,20130614,000000,58.3862,58.414,57.8196,57.8455,19641.320485956,0
+KWR.US,D,20130617,000000,58.726,58.736,57.8097,58.1337,62925.679263846,0
+KWR.US,D,20130618,000000,58.3862,58.5183,58.0522,58.2202,111803.58827644,0
+KWR.US,D,20130619,000000,58.2112,58.2937,57.3853,57.5493,83902.247305378,0
+KWR.US,D,20130620,000000,56.7205,57.1667,56.1768,56.5923,71326.569875385,0
+KWR.US,D,20130621,000000,56.8993,56.9261,55.8648,56.8278,90730.423576777,0
+KWR.US,D,20130624,000000,55.7664,55.9155,54.6185,55.4126,51600.727313566,0
+KWR.US,D,20130625,000000,56.1679,56.308,54.71,55.5388,45947.810382721,0
+KWR.US,D,20130626,000000,56.1321,56.1321,54.8908,55.512,69280.934396494,0
+KWR.US,D,20130627,000000,55.7564,56.9341,55.2794,56.6927,52558.644173332,0
+KWR.US,D,20130628,000000,56.318,56.5823,55.7376,55.83,119730.55153404,0
+KWR.US,D,20130701,000000,56.2514,57.1757,56.2514,56.9163,63712.53954151,0
+KWR.US,D,20130702,000000,56.6261,57.1757,55.521,56.6261,33934.607243282,0
+KWR.US,D,20130703,000000,56.0715,57.1498,55.82,56.9163,19298.201106566,0
+KWR.US,D,20130705,000000,57.9776,58.4736,57.1061,57.7531,31200.720575233,0
+KWR.US,D,20130708,000000,57.7531,58.1804,57.1667,57.9876,53242.870501736,0
+KWR.US,D,20130709,000000,58.239,59.043,57.7173,58.5362,90596.596956663,0
+KWR.US,D,20130710,000000,58.5183,59.1861,58.5183,58.8442,45641.920965317,0
+KWR.US,D,20130711,000000,59.3133,59.8987,58.5262,59.1037,87600.088124328,0
+KWR.US,D,20130712,000000,59.0699,60.2307,58.1953,60.1491,83797.60092574,0
+KWR.US,D,20130715,000000,60.3638,60.5477,59.6433,60.2485,71590.198254858,0
+KWR.US,D,20130716,000000,60.1025,60.2754,59.1732,59.6433,64693.599350619,0
+KWR.US,D,20130717,000000,59.7159,60.1581,59.4366,59.6333,39861.21470549,0
+KWR.US,D,20130718,000000,60.0021,60.2575,59.5419,59.7715,36075.833165112,0
+KWR.US,D,20130719,000000,59.6433,59.6433,59.0927,59.4078,59722.8963178,0
+KWR.US,D,20130722,000000,59.6433,59.6433,58.8652,59.4078,48817.536101264,0
+KWR.US,D,20130723,000000,59.6433,59.8779,59.2011,59.5687,34851.269280307,0
+KWR.US,D,20130724,000000,59.6433,60.0657,59.057,59.4883,51465.894478264,0
+KWR.US,D,20130725,000000,59.3809,60.1223,59.3809,59.7973,54928.280943027,0
+KWR.US,D,20130726,000000,59.3372,59.6333,58.5858,58.9715,52324.196034335,0
+KWR.US,D,20130729,000000,58.721,60.1313,58.721,59.6333,71711.950292707,0
+KWR.US,D,20130730,000000,60.3231,60.3231,58.0333,59.9673,85347.172316538,0
+KWR.US,D,20130731,000000,60.2754,60.5477,59.2925,59.6145,94267.269965514,0
+KWR.US,D,20130801,000000,60.4682,61.0615,59.6433,60.5904,112408.32360492,0
+KWR.US,D,20130802,000000,60.1859,60.988,59.6622,60.981,55885.191587604,0
+KWR.US,D,20130805,000000,60.5735,61.7144,60.5735,61.5396,53447.132185069,0
+KWR.US,D,20130806,000000,61.5306,61.9023,60.6361,61.4292,62779.778061465,0
+KWR.US,D,20130807,000000,61.4044,61.7234,60.9293,61.3418,63873.533971723,0
+KWR.US,D,20130808,000000,61.9023,61.9023,61.144,61.6498,51352.192161925,0
+KWR.US,D,20130809,000000,61.7144,62.7261,61.7144,62.2879,48901.051961936,0
+KWR.US,D,20130812,000000,61.9559,63.2379,61.9102,63.2241,43005.637170583,0
+KWR.US,D,20130813,000000,63.2579,64.2536,63.0303,64.206,49291.463455203,0
+KWR.US,D,20130814,000000,64.349,64.8569,64.2438,64.7198,64531.598705217,0
+KWR.US,D,20130815,000000,64.026,64.0688,61.5772,61.6042,55546.097068968,0
+KWR.US,D,20130816,000000,61.296,61.5494,60.501,60.8617,36519.574063386,0
+KWR.US,D,20130819,000000,60.8717,60.8717,59.7973,59.9494,27768.520566135,0
+KWR.US,D,20130820,000000,59.9147,61.8376,59.7973,61.4392,73241.397379728,0
+KWR.US,D,20130821,000000,60.9969,62.6893,60.5387,61.8466,76565.932363621,0
+KWR.US,D,20130822,000000,62.2471,62.8763,62.0633,62.4906,41054.585919442,0
+KWR.US,D,20130823,000000,62.4906,62.8285,62.3614,62.5989,29627.000019902,0
+KWR.US,D,20130826,000000,62.8663,63.4467,62.6715,62.9507,38759.409073721,0
+KWR.US,D,20130827,000000,62.3525,62.5254,60.7017,60.7604,30077.784424498,0
+KWR.US,D,20130828,000000,60.9204,61.0982,60.3141,60.655,32112.351536312,0
+KWR.US,D,20130829,000000,60.7266,61.8824,60.7266,61.3776,27165.797668025,0
+KWR.US,D,20130830,000000,61.289,61.315,59.7347,59.9673,28388.349122453,0
+KWR.US,D,20130903,000000,60.9293,61.3776,59.3889,60.2853,39820.966097937,0
+KWR.US,D,20130904,000000,60.5477,61.938,60.5477,61.1798,72910.352582603,0
+KWR.US,D,20130905,000000,61.1798,61.7422,60.9005,61.3506,49370.95445512,0
+KWR.US,D,20130906,000000,61.4292,62.1666,60.2575,61.0228,24278.966291273,0
+KWR.US,D,20130909,000000,61.0982,61.632,61.0794,61.449,36922.060138918,0
+KWR.US,D,20130910,000000,61.449,62.1199,61.2166,61.777,71570.073951082,0
+KWR.US,D,20130911,000000,61.4928,61.8635,61.2166,61.449,40473.999755487,0
+KWR.US,D,20130912,000000,61.144,61.315,60.1124,60.9204,26797.522908913,0
+KWR.US,D,20130913,000000,61.296,61.614,60.6848,61.2076,29893.647044943,0
+KWR.US,D,20130916,000000,62.4727,62.4727,61.3238,61.4292,27016.877820078,0
+KWR.US,D,20130917,000000,61.4292,62.5533,60.9631,62.3435,57069.506864856,0
+KWR.US,D,20130918,000000,62.2392,64.0519,61.5396,63.1147,37975.567441623,0
+KWR.US,D,20130919,000000,63.2579,63.6663,62.2561,62.7539,31915.133359302,0
+KWR.US,D,20130920,000000,63.1326,63.1893,62.5701,62.9687,102107.69871687,0
+KWR.US,D,20130923,000000,63.1425,64.369,62.6069,64.1772,62404.459796032,0
+KWR.US,D,20130924,000000,64.4614,65.5287,63.7995,64.4514,39200.131326429,0
+KWR.US,D,20130925,000000,64.4246,66.1469,64.044,65.1173,79141.843247025,0
+KWR.US,D,20130926,000000,65.4621,66.1995,65.0905,65.8785,28520.16331219,0
+KWR.US,D,20130927,000000,65.1083,65.7951,64.8291,65.5814,52688.445932691,0
+KWR.US,D,20130930,000000,64.516,66.3397,64.2536,66.0177,88623.408971368,0
+KWR.US,D,20131001,000000,66.2681,67.1616,65.2485,66.9708,43800.547169758,0
+KWR.US,D,20131002,000000,66.1827,66.6567,65.5109,65.7325,28502.051438792,0
+KWR.US,D,20131003,000000,65.4721,65.4721,64.4514,64.9195,29114.836488788,0
+KWR.US,D,20131004,000000,64.7198,66.1926,64.7198,65.5913,12771.889391816,0
+KWR.US,D,20131007,000000,65.2207,65.5635,64.4326,64.6661,34575.566318567,0
+KWR.US,D,20131008,000000,64.6661,64.7496,64.0688,64.1712,77483.600615834,0
+KWR.US,D,20131009,000000,64.6015,64.6015,63.2757,63.9088,85159.010076227,0
+KWR.US,D,20131010,000000,65.0745,66.5086,64.9394,66.0346,48508.628038293,0
+KWR.US,D,20131011,000000,65.6431,67.7698,65.0745,67.6952,33881.277838275,0
+KWR.US,D,20131014,000000,67.5909,68.0033,66.9082,67.6952,37862.871340474,0
+KWR.US,D,20131015,000000,67.8106,67.8205,66.6528,67.6575,34721.467520948,0
+KWR.US,D,20131016,000000,68.4039,69.4523,67.5044,69.0727,46451.924192324,0
+KWR.US,D,20131017,000000,68.8561,70.6489,68.4367,70.631,62269.626960728,0
+KWR.US,D,20131018,000000,71.5363,73.2278,70.142,72.9894,86240.691404219,0
+KWR.US,D,20131021,000000,72.7608,73.3342,72.1397,72.6634,43310.520372798,0
+KWR.US,D,20131022,000000,72.7776,73.9057,72.5461,73.199,25639.36922657,0
+KWR.US,D,20131023,000000,72.9636,73.4356,72.6107,72.874,35823.273152716,0
+KWR.US,D,20131024,000000,73.2806,73.7457,72.5461,73.4256,27237.238946432,0
+KWR.US,D,20131025,000000,73.8679,73.8679,72.2122,73.0092,21454.520256227,0
+KWR.US,D,20131028,000000,72.8164,73.4256,72.1655,72.9636,36356.567202796,0
+KWR.US,D,20131029,000000,73.4167,73.8232,71.8534,73.8132,32558.104864964,0
+KWR.US,D,20131030,000000,72.5362,73.4356,70.2504,70.7046,77518.818147443,0
+KWR.US,D,20131031,000000,70.952,71.277,68.064,68.8283,63636.067187159,0
+KWR.US,D,20131101,000000,68.0043,68.0123,65.4383,67.4866,91488.103613966,0
+KWR.US,D,20131104,000000,67.414,68.0729,66.8436,68.0043,60094.189722478,0
+KWR.US,D,20131105,000000,67.897,67.9238,66.8336,67.0145,37172.607720937,0
+KWR.US,D,20131106,000000,67.3146,68.5131,66.942,68.4039,41928.986918535,0
+KWR.US,D,20131107,000000,68.8859,69.3539,68.1007,68.4665,47268.970925655,0
+KWR.US,D,20131108,000000,68.4665,69.834,68.0729,69.4424,39332.951731354,0
+KWR.US,D,20131111,000000,69.505,69.8767,68.4367,69.3639,26908.206579685,0
+KWR.US,D,20131112,000000,69.1085,69.4424,68.3571,69.0817,23788.939494312,0
+KWR.US,D,20131113,000000,68.4039,69.834,67.6207,69.6998,24646.234835195,0
+KWR.US,D,20131114,000000,69.7366,70.1968,68.8859,69.8966,21023.860155408,0
+KWR.US,D,20131115,000000,69.674,70.2324,68.8659,69.7714,27870.148300206,0
+KWR.US,D,20131118,000000,69.9056,69.9056,68.4754,69.2993,34118.744622839,0
+KWR.US,D,20131119,000000,69.0181,72.6812,69.0181,72.2023,73806.89031585,0
+KWR.US,D,20131120,000000,72.2023,72.2023,70.6946,71.2323,31306.373170059,0
+KWR.US,D,20131121,000000,71.6865,72.9894,71.6865,72.6286,76289.223186693,0
+KWR.US,D,20131122,000000,72.4756,73.1265,71.439,72.4944,35819.248291961,0
+KWR.US,D,20131125,000000,72.6286,72.6733,72.0671,72.4666,28592.610805786,0
+KWR.US,D,20131126,000000,72.7528,72.7528,72.0204,72.6902,48181.608101923,0
+KWR.US,D,20131127,000000,72.5362,73.7188,71.8833,72.409,43290.396069021,0
+KWR.US,D,20131129,000000,73.1265,73.7188,72.2519,73.4803,18989.293043595,0
+KWR.US,D,20131202,000000,73.054,73.9146,71.2839,71.7133,21361.948458855,0
+KWR.US,D,20131203,000000,71.7043,72.3722,70.2324,70.8228,29571.658184517,0
+KWR.US,D,20131204,000000,70.6062,71.1776,68.9127,69.6908,27576.333465068,0
+KWR.US,D,20131205,000000,69.8678,70.6062,69.3818,70.1698,16465.705350009,0
+KWR.US,D,20131206,000000,71.1399,71.2144,69.8429,70.2504,32276.364612092,0
+KWR.US,D,20131209,000000,70.4591,70.4591,69.515,70.1868,26794.504263347,0
+KWR.US,D,20131210,000000,70.2782,70.9162,69.2357,69.5348,29119.867564733,0
+KWR.US,D,20131211,000000,69.8518,69.8518,67.4866,68.1832,24137.089949648,0
+KWR.US,D,20131212,000000,68.4197,68.4197,67.098,68.0292,31872.872321371,0
+KWR.US,D,20131213,000000,68.1385,68.8371,67.8205,68.3939,27024.927541589,0
+KWR.US,D,20131216,000000,67.8106,69.6352,67.8106,69.2357,39510.045604589,0
+KWR.US,D,20131217,000000,69.4523,69.4961,67.3604,68.3571,42339.522715578,0
+KWR.US,D,20131218,000000,68.6463,69.5994,67.424,69.345,39608.654693093,0
+KWR.US,D,20131219,000000,68.9624,69.3987,68.1097,68.2836,49486.669201835,0
+KWR.US,D,20131220,000000,68.2389,70.0536,65.2316,69.4961,121702.73330414,0
+KWR.US,D,20131223,000000,69.9056,70.5704,69.2109,70.3776,41245.76680532,0
+KWR.US,D,20131224,000000,70.2682,70.9858,70.0446,70.3964,17380.354956656,0
+KWR.US,D,20131226,000000,71.1587,71.1587,70.1062,70.5704,40808.063198179,0
+KWR.US,D,20131227,000000,70.7234,70.7234,69.0369,69.9433,45162.962535434,0
+KWR.US,D,20131230,000000,69.7554,70.5266,69.3182,70.1868,33201.076370626,0
+KWR.US,D,20131231,000000,70.3398,70.3398,69.664,69.8767,36844.581569379,0
+KWR.US,D,20140102,000000,69.0459,69.9334,68.7547,69.6998,36265.001620612,0
+KWR.US,D,20140103,000000,69.6908,70.1768,68.8659,70.0178,17351.17471618,0
+KWR.US,D,20140106,000000,69.2188,69.9702,68.4853,68.9525,31306.373170059,0
+KWR.US,D,20140107,000000,69.0369,69.99,68.9912,69.4335,19395.803979882,0
+KWR.US,D,20140108,000000,69.2257,69.2257,67.2302,67.424,62677.144112204,0
+KWR.US,D,20140109,000000,67.8304,68.2667,66.4182,67.0512,36676.543632844,0
+KWR.US,D,20140110,000000,66.8436,67.9865,65.327,67.3604,47482.288545687,0
+KWR.US,D,20140113,000000,67.3692,68.0202,66.9678,67.0145,82326.514319672,0
+KWR.US,D,20140114,000000,67.4955,68.8471,67.4955,68.6633,45986.046559896,0
+KWR.US,D,20140115,000000,68.5837,69.5378,68.0898,68.4029,54373.856373982,0
+KWR.US,D,20140116,000000,67.6267,68.3015,66.7094,67.0453,41929.993133724,0
+KWR.US,D,20140117,000000,67.2352,67.2352,65.9103,66.5822,45912.592851112,0
+KWR.US,D,20140121,000000,66.5534,67.1994,65.5555,66.2999,87887.865668333,0
+KWR.US,D,20140122,000000,66.4719,68.2836,65.8905,67.2728,79963.921056299,0
+KWR.US,D,20140123,000000,67.1646,67.5004,65.9651,66.8456,90877.330994347,0
+KWR.US,D,20140124,000000,66.1608,66.445,63.4516,64.0886,54851.808588675,0
+KWR.US,D,20140127,000000,64.035,65.0547,63.5341,64.2158,64565.810021638,0
+KWR.US,D,20140128,000000,64.4356,64.4356,62.3227,62.9985,95999.972520679,0
+KWR.US,D,20140129,000000,62.5781,63.561,61.8774,62.8871,68799.963536233,0
+KWR.US,D,20140130,000000,62.8573,65.0547,62.6427,64.1532,55840.918119295,0
+KWR.US,D,20140131,000000,62.8215,63.9794,62.5333,62.8673,49137.512531311,0
+KWR.US,D,20140203,000000,62.5333,63.2271,59.6115,60.6888,93259.042346306,0
+KWR.US,D,20140204,000000,61.2254,62.7361,60.8578,61.3238,110932.20592291,0
+KWR.US,D,20140205,000000,60.7663,62.8961,59.3054,62.3137,84763.567507017,0
+KWR.US,D,20140206,000000,62.3227,63.0899,61.9142,62.4797,76000.439427499,0
+KWR.US,D,20140207,000000,62.7629,64.0886,62.6625,63.2519,84548.237456608,0
+KWR.US,D,20140210,000000,62.9985,63.3861,61.8675,62.8773,66984.751335584,0
+KWR.US,D,20140211,000000,62.7877,63.878,62.7073,63.6444,39088.441440469,0
+KWR.US,D,20140212,000000,63.6444,64.1354,63.5788,64.035,50721.29523853,0
+KWR.US,D,20140213,000000,64.035,66.2641,63.8243,65.8359,61197.001569436,0
+KWR.US,D,20140214,000000,65.8457,66.0465,65.0447,65.8457,40069.501249578,0
+KWR.US,D,20140218,000000,65.8259,66.3645,64.7058,65.0885,50336.921036397,0
+KWR.US,D,20140219,000000,65.1242,65.6629,63.7786,63.9168,39146.80192142,0
+KWR.US,D,20140220,000000,63.6832,64.8022,63.5152,64.2636,54144.439310928,0
+KWR.US,D,20140221,000000,64.5726,65.0358,63.9614,64.3242,36748.991126439,0
+KWR.US,D,20140224,000000,64.5726,65.6261,64.4644,64.8529,26571.124491427,0
+KWR.US,D,20140225,000000,65.1242,66.1877,64.9066,65.4919,37025.700303368,0
+KWR.US,D,20140226,000000,65.7713,66.445,65.1163,65.8259,37989.654454267,0
+KWR.US,D,20140227,000000,65.4621,66.8366,65.0885,66.8366,28082.459705049,0
+KWR.US,D,20140228,000000,67.9845,70.7105,67.8652,70.303,69346.338383768,0
+KWR.US,D,20140303,000000,69.7584,70.3458,69.0091,69.5567,51954.915060034,0
+KWR.US,D,20140304,000000,70.5505,73.2249,70.3298,72.6068,102286.80502049,0
+KWR.US,D,20140305,000000,72.3086,72.3185,71.3615,71.8554,53140.236552476,0
+KWR.US,D,20140306,000000,71.9866,72.9506,71.4827,72.3662,54916.206360761,0
+KWR.US,D,20140307,000000,72.8114,72.8114,71.6875,72.0125,30622.146841655,0
+KWR.US,D,20140310,000000,72.0223,72.6852,71.1677,72.3185,29616.937868014,0
+KWR.US,D,20140311,000000,71.9955,72.4517,71.1011,71.8653,55328.754588181,0
+KWR.US,D,20140312,000000,72.3563,72.9864,71.4211,72.2808,52739.762907321,0
+KWR.US,D,20140313,000000,72.72,72.7568,70.5764,71.0554,73192.092835475,0
+KWR.US,D,20140314,000000,70.7374,71.9687,70.2016,71.8653,69992.328534997,0
+KWR.US,D,20140317,000000,72.1605,72.9128,71.6039,71.9866,41712.650652936,0
+KWR.US,D,20140318,000000,71.7669,73.4952,71.7669,73.06,41515.432475926,0
+KWR.US,D,20140319,000000,73.041,73.041,72.0492,72.3941,22759.58135614,0
+KWR.US,D,20140320,000000,72.1059,73.032,72.0323,72.6773,26776.392389948,0
+KWR.US,D,20140321,000000,72.9308,73.6036,72.2052,72.3185,51532.304680726,0
+KWR.US,D,20140324,000000,72.403,72.412,70.303,71.12,47743.904494782,0
+KWR.US,D,20140325,000000,71.12,71.9498,71.12,71.4479,40346.210426506,0
+KWR.US,D,20140326,000000,71.7143,71.7143,68.4029,68.4108,74744.682871839,0
+KWR.US,D,20140327,000000,68.6901,70.4482,68.2469,69.9652,50082.348593622,0
+KWR.US,D,20140328,000000,69.8618,70.8864,69.1492,69.7018,29484.117463089,0
+KWR.US,D,20140331,000000,69.8618,72.403,69.5179,71.7143,48841.685265795,0
+KWR.US,D,20140401,000000,72.0413,73.688,71.8266,73.6135,58485.251635539,0
+KWR.US,D,20140402,000000,73.4406,74.3221,72.9864,73.7596,29543.48415923,0
+KWR.US,D,20140403,000000,73.4495,73.5658,72.7826,73.2249,49402.147125974,0
+KWR.US,D,20140404,000000,73.6681,73.6681,70.5674,71.2839,62444.708403585,0
+KWR.US,D,20140407,000000,70.7016,71.3118,69.6948,70.0228,32577.222953552,0
+KWR.US,D,20140408,000000,70.2384,71.6317,70.2384,71.2035,70084.900332369,0
+KWR.US,D,20140409,000000,71.0554,72.0045,70.5038,71.3983,37071.986202054,0
+KWR.US,D,20140410,000000,71.4827,71.7669,69.837,71.2571,94957.533585051,0
+KWR.US,D,20140411,000000,70.2742,71.4659,70.2742,70.7652,55095.312664373,0
+KWR.US,D,20140414,000000,71.7531,72.2589,70.6718,71.7619,67295.671828933,0
+KWR.US,D,20140415,000000,71.8137,72.5461,70.5575,72.083,61718.22103725,0
+KWR.US,D,20140416,000000,72.5362,72.8662,71.9637,72.4944,28312.882983291,0
+KWR.US,D,20140417,000000,72.1019,73.6234,71.7351,72.4278,64084.839161377,0
+KWR.US,D,20140421,000000,72.4756,73.0032,71.8405,72.7538,25807.407163105,0
+KWR.US,D,20140422,000000,72.8284,74.0061,72.4378,73.2934,26710.988402675,0
+KWR.US,D,20140423,000000,73.2676,73.5479,72.1645,72.2957,40101.70013562,0
+KWR.US,D,20140424,000000,72.4179,72.6922,71.0385,71.7451,33511.996863975,0
+KWR.US,D,20140425,000000,71.2333,71.8047,70.1014,70.3289,54504.664348529,0
+KWR.US,D,20140428,000000,70.9321,71.4589,68.8223,69.8072,54417.123627101,0
+KWR.US,D,20140429,000000,69.8072,70.484,68.7189,68.8699,81669.455801366,0
+KWR.US,D,20140430,000000,68.4049,68.6663,65.6181,67.9308,144331.50668573,0
+KWR.US,D,20140501,000000,68.6027,71.3436,68.0103,70.3726,82051.81757312,0
+KWR.US,D,20140502,000000,70.2912,71.4679,69.6819,70.5664,58526.506458281,0
+KWR.US,D,20140505,000000,69.7714,70.465,68.7377,69.6998,43382.967866395,0
+KWR.US,D,20140506,000000,69.187,69.6998,67.9397,68.2577,79932.728385446,0
+KWR.US,D,20140507,000000,68.2091,69.2963,67.3176,69.1721,57136.923282507,0
+KWR.US,D,20140508,000000,69.2963,69.4692,67.3902,67.6724,106468.63534526,0
+KWR.US,D,20140509,000000,67.253,68.4377,67.1089,68.4207,65383.862970156,0
+KWR.US,D,20140512,000000,68.7676,71.0921,67.9397,70.8675,73833.05191076,0
+KWR.US,D,20140513,000000,70.465,70.5664,69.2605,69.3152,50566.338099449,0
+KWR.US,D,20140514,000000,69.1721,69.1721,67.2988,67.417,69184.337738367,0
+KWR.US,D,20140515,000000,67.089,67.9477,66.8128,67.8572,81472.237624355,0
+KWR.US,D,20140516,000000,67.8572,68.4297,66.6607,68.4207,40956.983046125,0
+KWR.US,D,20140519,000000,68.2001,69.9442,68.2001,69.187,53604.101754526,0
+KWR.US,D,20140520,000000,69.2784,69.2784,67.3364,68.6741,80205.412701618,0
+KWR.US,D,20140521,000000,69.2327,69.7624,67.6724,68.4675,46786.993850205,0
+KWR.US,D,20140522,000000,68.4675,69.2605,68.1186,68.5957,28403.442350286,0
+KWR.US,D,20140523,000000,68.6027,69.4235,67.6158,68.9475,45505.075699636,0
+KWR.US,D,20140527,000000,69.5895,70.3448,68.5857,68.9077,70064.776028592,0
+KWR.US,D,20140528,000000,68.9077,69.1145,67.8572,68.3482,91568.600829072,0
+KWR.US,D,20140529,000000,68.9961,69.5726,67.8652,68.1276,85876.441505863,0
+KWR.US,D,20140530,000000,68.5589,68.9077,67.5273,67.5621,70335.447914387,0
+KWR.US,D,20140602,000000,67.5472,67.568,66.4073,66.4768,100436.37528823,0
+KWR.US,D,20140603,000000,67.738,67.738,65.0626,65.4552,97541.494189966,0
+KWR.US,D,20140604,000000,65.3607,66.604,64.9444,65.5655,57510.229117564,0
+KWR.US,D,20140605,000000,65.4929,67.5552,65.0885,67.5372,73426.540974472,0
+KWR.US,D,20140606,000000,68.0023,69.0041,67.7658,68.5489,38281.456859028,0
+KWR.US,D,20140609,000000,68.4675,69.1244,67.8841,68.3115,56910.524865021,0
+KWR.US,D,20140610,000000,67.9934,68.4675,67.8086,68.2757,27613.563427054,0
+KWR.US,D,20140611,000000,67.9308,68.1276,67.0056,67.5074,42624.281614016,0
+KWR.US,D,20140612,000000,67.2808,67.2988,66.3874,66.9588,40734.609489394,0
+KWR.US,D,20140613,000000,67.1516,67.1716,66.1171,66.614,29418.713475815,0
+KWR.US,D,20140616,000000,66.3685,66.771,65.6281,66.287,42183.559361309,0
+KWR.US,D,20140617,000000,66.4162,67.253,65.8487,66.7054,82044.774066799,0
+KWR.US,D,20140618,000000,66.1469,66.9956,65.9313,66.7889,49078.14583517,0
+KWR.US,D,20140619,000000,67.099,67.3822,66.7054,67.2063,37679.740176107,0
+KWR.US,D,20140620,000000,67.2142,68.4128,67.0324,68.3115,94138.474421344,0
+KWR.US,D,20140623,000000,68.2577,68.2577,67.7658,67.9845,33931.588597716,0
+KWR.US,D,20140624,000000,67.5552,68.8501,67.0522,67.4538,64442.045553411,0
+KWR.US,D,20140625,000000,67.0056,68.6573,67.0056,68.3661,66694.961361201,0
+KWR.US,D,20140626,000000,68.5689,69.1621,66.9956,68.5767,77875.018324288,0
+KWR.US,D,20140627,000000,68.2001,69.9075,68.2001,69.7366,189286.18267709,0
+KWR.US,D,20140630,000000,69.6352,70.1262,69.0041,70.0854,98042.589354003,0
+KWR.US,D,20140701,000000,70.2912,72.0085,70.2912,70.803,47849.557089609,0
+KWR.US,D,20140702,000000,70.8208,71.2939,70.1262,70.3289,37365.801037192,0
+KWR.US,D,20140703,000000,70.5227,71.2333,70.4014,71.0921,25390.834074929,0
+KWR.US,D,20140707,000000,70.6112,70.6112,69.1791,69.674,43588.235764915,0
+KWR.US,D,20140708,000000,69.4235,70.0108,68.9873,69.7177,52765.924502231,0
+KWR.US,D,20140709,000000,69.817,70.144,69.3152,69.6908,48580.0693167,0
+KWR.US,D,20140710,000000,68.1186,69.817,68.1186,69.2069,63664.241212446,0
+KWR.US,D,20140711,000000,68.7955,69.2963,68.3571,68.8889,35121.941166101,0
+KWR.US,D,20140714,000000,69.7366,69.7366,68.2757,68.6027,33049.137877113,0
+KWR.US,D,20140715,000000,68.4287,69.2913,67.3216,68.1544,39280.628541535,0
+KWR.US,D,20140716,000000,68.6931,68.6931,67.3216,67.4945,45814.989977795,0
+KWR.US,D,20140717,000000,67.2004,67.7142,66.1737,66.3685,41557.693513857,0
+KWR.US,D,20140718,000000,66.2592,67.4319,66.1995,67.0632,61790.668530845,0
+KWR.US,D,20140721,000000,66.5126,66.8446,65.8369,66.3407,29687.372931232,0
+KWR.US,D,20140722,000000,66.8148,67.1754,66.3129,66.8148,34782.846647467,0
+KWR.US,D,20140723,000000,67.1308,67.7618,66.3973,66.8892,43652.633537,0
+KWR.US,D,20140724,000000,67.402,67.402,65.7135,66.1638,31704.834384836,0
+KWR.US,D,20140725,000000,65.5715,66.3973,65.0924,65.2604,51084.538921697,0
+KWR.US,D,20140728,000000,65.3319,65.4045,64.1424,64.7854,27350.94126277,0
+KWR.US,D,20140729,000000,65.157,65.5277,64.1762,65.2047,53462.225412901,0
+KWR.US,D,20140730,000000,65.7135,65.7235,64.837,65.2604,29972.131829672,0
+KWR.US,D,20140731,000000,64.3222,65.2962,63.3791,64.6979,83339.773014822,0
+KWR.US,D,20140801,000000,65.003,65.5079,64.0052,65.0924,69534.500624079,0
+KWR.US,D,20140804,000000,65.1203,66.0903,64.6353,65.9561,86986.296859142,0
+KWR.US,D,20140805,000000,65.5447,66.1539,64.7854,65.4045,50498.921681798,0
+KWR.US,D,20140806,000000,65.157,66.4957,65.157,66.1081,52057.549009296,0
+KWR.US,D,20140807,000000,66.2681,66.5583,65.5447,65.8647,36805.339177014,0
+KWR.US,D,20140808,000000,65.7433,66.8634,65.7433,66.4679,42317.385981424,0
+KWR.US,D,20140811,000000,66.9797,68.4287,66.7909,67.743,54431.210639744,0
+KWR.US,D,20140812,000000,67.4418,68.1077,67.2838,67.8245,60648.614291523,0
+KWR.US,D,20140813,000000,68.3751,68.3849,67.3494,67.7797,55516.916828491,0
+KWR.US,D,20140814,000000,67.8056,68.2259,67.5601,68.0789,21901.279800068,0
+KWR.US,D,20140815,000000,68.9167,69.4186,67.2938,68.0888,68679.217713573,0
+KWR.US,D,20140818,000000,68.7199,69.6402,68.3751,69.5279,51240.502275965,0
+KWR.US,D,20140819,000000,69.8022,70.1978,69.3818,69.6124,62175.042732978,0
+KWR.US,D,20140820,000000,69.3997,69.7028,68.7119,69.4186,36710.754949264,0
+KWR.US,D,20140821,000000,69.3549,70.9679,68.9981,70.637,108100.71638155,0
+KWR.US,D,20140822,000000,70.7284,70.7284,69.6124,70.1062,66833.81905726,0
+KWR.US,D,20140825,000000,70.6618,70.8506,70.1332,70.1878,56077.37868867,0
+KWR.US,D,20140826,000000,70.0984,71.8912,69.659,71.6835,82281.234636174,0
+KWR.US,D,20140827,000000,72.2162,72.406,71.3455,71.5999,56082.409764615,0
+KWR.US,D,20140828,000000,71.4509,72.6376,70.637,71.4081,57389.483294904,0
+KWR.US,D,20140829,000000,71.4251,71.7301,70.7463,71.4708,34224.397217666,0
+KWR.US,D,20140902,000000,71.7649,72.4448,71.0574,72.1863,35274.885874804,0
+KWR.US,D,20140903,000000,72.6097,72.9288,71.5711,71.8534,91813.111119959,0
+KWR.US,D,20140904,000000,71.7997,72.1615,70.6807,70.8964,39429.548389482,0
+KWR.US,D,20140905,000000,70.5396,71.4251,70.5396,71.0574,53685.605184821,0
+KWR.US,D,20140908,000000,70.5565,71.7729,70.5565,71.3923,32912.292611432,0
+KWR.US,D,20140909,000000,70.9321,71.0663,69.831,70.1778,47726.798836572,0
+KWR.US,D,20140910,000000,69.821,70.482,69.5279,70.2146,32197.879827363,0
+KWR.US,D,20140911,000000,69.8648,71.4509,69.4891,71.279,54168.58847546,0
+KWR.US,D,20140912,000000,71.2521,71.2521,69.4643,69.8648,38934.490516577,0
+KWR.US,D,20140915,000000,69.7226,70.2056,68.8033,69.024,27052.095351687,0
+KWR.US,D,20140916,000000,69.0528,69.1164,68.1455,68.7021,31702.821954459,0
+KWR.US,D,20140917,000000,68.9247,69.2993,67.8245,68.2459,36313.299949676,0
+KWR.US,D,20140918,000000,68.7685,70.1162,68.3472,69.7852,39205.162402373,0
+KWR.US,D,20140919,000000,69.8648,70.0158,68.6315,68.7021,83179.784799799,0
+KWR.US,D,20140922,000000,68.3105,69.9413,67.4418,69.2913,74551.489555584,0
+KWR.US,D,20140923,000000,68.9247,69.5935,68.2081,68.5589,48720.939443136,0
+KWR.US,D,20140924,000000,68.4853,69.6869,67.2748,69.4444,37518.745745895,0
+KWR.US,D,20140925,000000,69.499,69.499,67.743,67.9089,68488.036827696,0
+KWR.US,D,20140926,000000,68.0341,68.7865,67.5512,68.4039,45822.033484117,0
+KWR.US,D,20140929,000000,67.5322,68.1544,67.2272,67.6396,31599.181790009,0
+KWR.US,D,20140930,000000,66.8446,67.1656,65.6699,65.6887,51522.242528837,0
+KWR.US,D,20141001,000000,65.3945,65.3945,63.3155,63.8929,53999.544323737,0
+KWR.US,D,20141002,000000,63.883,65.4135,63.3791,65.2793,44916.439814171,0
+KWR.US,D,20141003,000000,66.1081,66.1995,65.1948,65.7135,41762.961412379,0
+KWR.US,D,20141006,000000,65.8915,66.2781,65.0845,65.3657,27550.171870158,0
+KWR.US,D,20141007,000000,64.7655,65.0487,64.1512,64.2526,46133.960192655,0
+KWR.US,D,20141008,000000,64.1512,66.3605,63.6862,66.3307,60080.102709835,0
+KWR.US,D,20141009,000000,65.4691,65.9949,63.9396,64.2238,73268.565189827,0
+KWR.US,D,20141010,000000,64.195,64.2238,62.8463,63.3513,66425.295690596,0
+KWR.US,D,20141013,000000,63.554,65.0765,62.8117,64.031,62909.579820824,0
+KWR.US,D,20141014,000000,64.186,65.0587,63.5719,63.8472,54769.298943191,0
+KWR.US,D,20141015,000000,62.7809,64.9136,61.9241,64.3152,75187.417554924,0
+KWR.US,D,20141016,000000,62.7639,64.998,62.4211,64.1782,73261.521683504,0
+KWR.US,D,20141017,000000,64.6382,65.1073,64.05,64.4742,66832.812842071,0
+KWR.US,D,20141020,000000,64.37,66.2303,63.8194,65.9859,54212.861943769,0
+KWR.US,D,20141021,000000,66.1648,66.6547,65.7423,66.2503,38629.607314362,0
+KWR.US,D,20141022,000000,66.452,66.5434,64.9434,65.4581,37473.466062397,0
+KWR.US,D,20141023,000000,65.7503,66.9846,65.7503,66.8476,38145.617808535,0
+KWR.US,D,20141024,000000,66.7472,66.94,66.1091,66.9032,25314.361720579,0
+KWR.US,D,20141027,000000,66.5712,67.1348,65.6778,66.6348,48807.473949376,0
+KWR.US,D,20141028,000000,66.5524,69.9403,66.5524,69.7296,62395.403859332,0
+KWR.US,D,20141029,000000,70.8616,72.9774,69.9304,72.4547,63543.495389787,0
+KWR.US,D,20141030,000000,72.4249,74.9561,71.7799,74.5895,98572.864758516,0
+KWR.US,D,20141031,000000,75.0376,76.0692,74.8419,75.5395,93506.571282759,0
+KWR.US,D,20141103,000000,75.9608,77.0451,75.2672,76.6337,96382.334292434,0
+KWR.US,D,20141104,000000,76.7679,77.2191,75.1599,75.933,54343.669918317,0
+KWR.US,D,20141105,000000,76.27,77.0819,75.942,76.6417,50207.119277038,0
+KWR.US,D,20141106,000000,76.436,76.6764,75.7641,76.5184,31567.989119155,0
+KWR.US,D,20141107,000000,76.6417,77.3373,75.7274,77.0273,34849.256849929,0
+KWR.US,D,20141110,000000,76.8484,78.0787,75.7552,77.2897,59759.120064598,0
+KWR.US,D,20141111,000000,77.2638,78.0787,76.3753,76.6138,44966.750573612,0
+KWR.US,D,20141112,000000,75.8844,77.5689,75.8844,77.2569,42804.394132817,0
+KWR.US,D,20141113,000000,77.4963,78.2228,75.5733,76.26,33940.644534416,0
+KWR.US,D,20141114,000000,76.4618,77.5211,75.9888,77.1375,48544.85178509,0
+KWR.US,D,20141117,000000,76.9805,77.5589,75.7552,75.8038,43310.520372798,0
+KWR.US,D,20141118,000000,76.0226,77.0621,75.1688,75.3129,78834.947614432,0
+KWR.US,D,20141119,000000,74.6521,74.7275,73.2278,74.1909,28135.789110057,0
+KWR.US,D,20141120,000000,73.7794,75.1688,73.7148,75.0029,36934.134721185,0
+KWR.US,D,20141121,000000,76.4002,77.0372,75.5196,75.7452,42071.869475349,0
+KWR.US,D,20141124,000000,76.0086,76.5085,74.975,76.2898,65293.303603162,0
+KWR.US,D,20141125,000000,75.7274,76.8841,75.1947,75.7184,45414.516332641,0
+KWR.US,D,20141126,000000,75.1599,76.741,74.7455,76.2074,75844.476073231,0
+KWR.US,D,20141128,000000,75.8644,76.0226,74.7455,74.9363,19174.43663834,0
+KWR.US,D,20141201,000000,74.9561,74.9561,73.6314,73.7148,26869.970402509,0
+KWR.US,D,20141202,000000,74.4275,76.1874,74.008,75.933,38199.953428732,0
+KWR.US,D,20141203,000000,76.1974,78.3709,76.1974,78.0012,41976.27903241,0
+KWR.US,D,20141204,000000,77.8382,77.9923,76.9329,77.5211,46163.140433131,0
+KWR.US,D,20141205,000000,77.2111,79.1412,77.2111,78.9056,50751.481694194,0
+KWR.US,D,20141208,000000,78.4524,79.7116,77.7617,78.0946,45299.807801115,0
+KWR.US,D,20141209,000000,77.4229,80.7869,77.4229,80.6159,55532.010056324,0
+KWR.US,D,20141210,000000,80.1419,80.3267,77.5977,77.9823,61305.67280983,0
+KWR.US,D,20141211,000000,78.1225,79.0298,76.5661,77.1465,57446.837560667,0
+KWR.US,D,20141212,000000,75.794,77.1008,75.0029,75.8934,48497.559671216,0
+KWR.US,D,20141215,000000,77.8889,78.6094,76.0494,77.7995,80026.306398006,0
+KWR.US,D,20141216,000000,78.2129,79.7941,76.7877,78.1036,72263.356216186,0
+KWR.US,D,20141217,000000,78.6014,80.0644,77.2995,80.0365,62122.719543159,0
+KWR.US,D,20141218,000000,81.1765,82.7407,80.4689,82.069,55608.482410675,0
+KWR.US,D,20141219,000000,81.7191,83.5955,81.2391,83.5139,161645.45143993,0
+KWR.US,D,20141222,000000,83.8568,84.3786,82.6404,84.2613,60470.514203101,0
+KWR.US,D,20141223,000000,85.0424,85.0812,82.9256,83.9999,45643.933395694,0
+KWR.US,D,20141224,000000,84.6588,85.2621,83.8091,84.6678,23311.993494808,0
+KWR.US,D,20141226,000000,85.0614,85.7511,84.2961,85.28,25508.561252023,0
+KWR.US,D,20141229,000000,84.6678,85.3177,82.7407,83.8469,89151.671945503,0
+KWR.US,D,20141230,000000,83.6521,84.1122,83.1343,83.666,39849.140123224,0
+KWR.US,D,20141231,000000,84.1957,86.0999,83.7157,84.7026,81346.460725751,0
+KWR.US,D,20150102,000000,85.3267,85.3267,81.5899,82.8491,45257.546763184,0
+KWR.US,D,20150105,000000,82.5489,83.9473,80.9956,81.3991,63218.487883795,0
+KWR.US,D,20150106,000000,79.9978,81.2768,78.7257,79.1222,94102.250674546,0
+KWR.US,D,20150107,000000,80.0644,80.0644,78.2129,79.7046,57934.85192725,0
+KWR.US,D,20150108,000000,79.8875,81.3892,78.5001,78.8788,124910.54732614,0
+KWR.US,D,20150109,000000,78.524,78.5916,76.913,77.0451,87358.596479009,0
+KWR.US,D,20150112,000000,76.6953,77.5211,75.5107,76.7877,180092.39449675,0
+KWR.US,D,20150113,000000,77.0372,77.9734,76.106,77.0193,53371.666045907,0
+KWR.US,D,20150114,000000,76.5075,77.2817,76.093,76.913,49455.476530982,0
+KWR.US,D,20150115,000000,76.6854,76.6854,73.3134,73.6085,110368.72541716,0
+KWR.US,D,20150116,000000,73.1464,75.1261,73.1464,74.7553,73845.126493026,0
+KWR.US,D,20150120,000000,74.8041,74.8041,72.88,73.9663,75394.697883823,0
+KWR.US,D,20150121,000000,73.9395,74.4275,73.1842,73.6731,50461.691719811,0
+KWR.US,D,20150122,000000,74.2277,76.3982,73.1464,76.2044,84530.125583209,0
+KWR.US,D,20150123,000000,76.4518,76.5264,74.3191,74.4275,55082.231866917,0
+KWR.US,D,20150126,000000,74.5905,75.6399,73.5708,75.2881,59607.181571085,0
+KWR.US,D,20150127,000000,74.8737,75.3149,73.5797,74.4373,49577.22856883,0
+KWR.US,D,20150128,000000,74.7713,75.8615,72.3503,73.0182,46775.925483128,0
+KWR.US,D,20150129,000000,72.88,74.9383,72.3116,74.3559,50670.984479088,0
+KWR.US,D,20150130,000000,74.0726,74.4563,72.4169,72.889,66043.940134029,0
+KWR.US,D,20150202,000000,72.889,74.8439,72.0691,74.3559,35434.874089828,0
+KWR.US,D,20150203,000000,74.6461,77.9098,74.6461,77.2121,67271.522664401,0
+KWR.US,D,20150204,000000,76.435,77.2121,76.1656,76.903,61664.891632241,0
+KWR.US,D,20150205,000000,77.3483,78.84,76.0284,77.9674,87698.697212834,0
+KWR.US,D,20150206,000000,78.2079,78.7048,77.6176,78.2994,53305.255843445,0
+KWR.US,D,20150209,000000,77.6653,79.148,77.5987,77.8124,68113.724777451,0
+KWR.US,D,20150210,000000,78.5975,79.3995,76.1944,77.8213,103296.03885488,0
+KWR.US,D,20150211,000000,78.1065,78.4673,77.2907,77.6653,57531.359636529,0
+KWR.US,D,20150212,000000,78.4584,79.3369,77.6653,78.688,34354.198977025,0
+KWR.US,D,20150213,000000,78.6144,80.2731,78.2516,79.7951,65798.423627954,0
+KWR.US,D,20150217,000000,80.0753,80.3873,78.992,79.6867,51110.700516606,0
+KWR.US,D,20150218,000000,79.9243,80.4907,79.6211,80.4153,38740.290985134,0
+KWR.US,D,20150219,000000,80.4629,81.6604,80.1617,80.5195,36720.817101152,0
+KWR.US,D,20150220,000000,79.9719,80.6667,78.5299,80.1787,64380.666426893,0
+KWR.US,D,20150223,000000,79.6867,80.773,79.0188,80.7024,38051.033580786,0
+KWR.US,D,20150224,000000,81.0075,82.1444,80.5841,80.9628,45204.217358176,0
+KWR.US,D,20150225,000000,80.6845,81.6446,79.7414,80.6299,34437.714837697,0
+KWR.US,D,20150226,000000,80.2105,81.8742,79.8696,81.2351,55863.05485345,0
+KWR.US,D,20150227,000000,79.4264,80.3397,74.5337,74.977,158104.58019044,0
+KWR.US,D,20150302,000000,75.466,76.6118,74.6093,76.3435,64314.256224431,0
+KWR.US,D,20150303,000000,75.8356,76.1556,74.7186,75.62,66697.980006768,0
+KWR.US,D,20150304,000000,75.3437,76.74,74.1541,75.2702,52838.371995827,0
+KWR.US,D,20150305,000000,76.7669,76.7669,74.3827,76.0126,74062.468973813,0
+KWR.US,D,20150306,000000,75.2702,75.957,73.8858,74.1094,104162.39013246,0
+KWR.US,D,20150309,000000,74.495,75.4948,74.1641,74.8537,68970.013903145,0
+KWR.US,D,20150310,000000,73.9961,74.1541,73.4704,73.8659,69948.055066688,0
+KWR.US,D,20150311,000000,73.8371,75.0227,73.4068,74.1451,59876.847241691,0
+KWR.US,D,20150312,000000,74.7007,77.9287,74.1541,77.5153,125165.11976891,0
+KWR.US,D,20150313,000000,77.1763,77.9674,76.3822,77.6653,102428.68136211,0
+KWR.US,D,20150316,000000,77.8124,78.9572,77.23,78.5299,78823.879247355,0
+KWR.US,D,20150317,000000,78.6214,79.1868,78.034,78.9214,74275.786593845,0
+KWR.US,D,20150318,000000,78.9831,80.2105,78.0439,79.3548,78499.877956551,0
+KWR.US,D,20150319,000000,78.9384,79.5287,78.5975,79.148,74170.133999017,0
+KWR.US,D,20150320,000000,79.0556,79.5188,78.2904,78.6064,112168.84438999,0
+KWR.US,D,20150323,000000,78.992,79.0656,78.1433,78.3192,104592.04401809,0
+KWR.US,D,20150324,000000,78.5886,78.8102,77.9485,78.1721,68648.02504272,0
+KWR.US,D,20150325,000000,78.6592,78.6592,76.3534,76.6118,63234.587326816,0
+KWR.US,D,20150326,000000,76.3822,77.4983,75.3149,75.62,131338.24995238,0
+KWR.US,D,20150327,000000,75.8516,76.5741,74.2277,74.7553,164252.55499419,0
+KWR.US,D,20150330,000000,75.135,77.9485,74.9183,77.5153,169668.00514047,0
+KWR.US,D,20150331,000000,77.4149,79.492,77.0273,79.0944,75297.095010507,0
+KWR.US,D,20150401,000000,78.5886,79.3369,77.1565,79.1769,34105.663825384,0
+KWR.US,D,20150402,000000,79.5367,80.3397,79.2822,79.6698,37246.061429722,0
+KWR.US,D,20150406,000000,79.3796,80.9042,78.6144,80.2562,58251.809711731,0
+KWR.US,D,20150407,000000,79.8795,80.6567,79.6698,79.8696,55170.778803534,0
+KWR.US,D,20150408,000000,79.6211,80.1867,78.7048,79.2236,68103.662625563,0
+KWR.US,D,20150409,000000,79.0944,79.8328,78.1721,79.6211,25677.605403746,0
+KWR.US,D,20150410,000000,80.124,80.124,78.8202,79.3995,56626.772181771,0
+KWR.US,D,20150413,000000,79.2723,80.1707,79.2524,79.5367,57388.477079715,0
+KWR.US,D,20150414,000000,79.5367,80.0495,79.0358,79.7513,40028.246426836,0
+KWR.US,D,20150415,000000,79.7961,81.9188,79.4542,80.6607,69617.010269563,0
+KWR.US,D,20150416,000000,80.5593,81.9566,79.7046,80.2591,68174.097688781,0
+KWR.US,D,20150417,000000,79.3786,79.6311,78.9106,79.007,41325.257805237,0
+KWR.US,D,20150420,000000,79.2812,81.4568,79.2812,80.4659,122851.83104979,0
+KWR.US,D,20150421,000000,80.5881,80.7869,79.6132,80.126,75884.724680784,0
+KWR.US,D,20150422,000000,80.126,80.5961,78.685,80.2135,53337.454729487,0
+KWR.US,D,20150423,000000,79.7424,81.6227,79.7424,81.1049,57941.895433571,0
+KWR.US,D,20150424,000000,80.9578,81.2798,80.3427,80.8435,41496.314387338,0
+KWR.US,D,20150427,000000,81.3931,82.1644,79.9739,81.0403,54811.559981122,0
+KWR.US,D,20150428,000000,81.3295,81.7628,80.2671,81.5938,43374.918144884,0
+KWR.US,D,20150429,000000,81.3295,81.6506,80.4461,81.3295,53411.91465346,0
+KWR.US,D,20150430,000000,79.7046,79.9073,76.8762,77.1297,91604.824575871,0
+KWR.US,D,20150501,000000,77.7587,78.8072,76.1438,76.6566,87071.825150192,0
+KWR.US,D,20150504,000000,76.8315,77.073,75.4232,75.4898,86103.846138538,0
+KWR.US,D,20150505,000000,75.4898,76.2948,74.7822,75.7562,67761.549461361,0
+KWR.US,D,20150506,000000,75.4133,78.9374,75.3944,77.6841,96148.892368626,0
+KWR.US,D,20150507,000000,77.7587,78.5846,76.8762,77.6395,44138.635473206,0
+KWR.US,D,20150508,000000,78.4733,78.685,76.913,77.6017,57941.895433571,0
+KWR.US,D,20150511,000000,77.8949,78.7774,77.1843,78.0767,43912.237055718,0
+KWR.US,D,20150512,000000,78.4276,78.4276,76.7391,77.4169,37259.142227176,0
+KWR.US,D,20150513,000000,77.8353,78.6949,77.2121,78.1672,43159.588094474,0
+KWR.US,D,20150514,000000,77.9803,80.7153,77.9803,80.3227,70995.52507826,0
+KWR.US,D,20150515,000000,80.5961,80.9767,79.6957,80.2671,48212.800772777,0
+KWR.US,D,20150518,000000,79.8706,80.9479,78.2854,80.6965,38131.530795892,0
+KWR.US,D,20150519,000000,80.3805,80.5961,79.6132,80.3427,31722.946258235,0
+KWR.US,D,20150520,000000,80.2045,80.2591,79.483,79.8437,25136.261632156,0
+KWR.US,D,20150521,000000,80.5405,80.6607,79.4174,80.3705,24817.291417296,0
+KWR.US,D,20150522,000000,80.3705,80.3705,78.685,78.9812,28057.304325328,0
+KWR.US,D,20150526,000000,78.7396,78.7396,76.7669,77.7399,34773.790710767,0
+KWR.US,D,20150527,000000,77.5441,79.3538,77.5441,79.0358,34528.274204692,0
+KWR.US,D,20150528,000000,78.4444,79.2614,78.1393,79.148,23841.262684131,0
+KWR.US,D,20150529,000000,78.6949,79.6311,78.0668,79.1282,40137.923882418,0
+KWR.US,D,20150601,000000,79.8437,79.8527,77.8859,79.5188,40246.595122812,0
+KWR.US,D,20150602,000000,78.7396,80.2671,78.5359,79.4989,25011.490948741,0
+KWR.US,D,20150603,000000,79.5088,80.5961,79.5088,80.0971,23738.628734871,0
+KWR.US,D,20150604,000000,79.4264,79.7334,78.2566,78.6372,27081.275592163,0
+KWR.US,D,20150605,000000,78.2944,79.651,77.0461,79.0258,61716.208606871,0
+KWR.US,D,20150608,000000,78.5458,79.1014,77.8054,78.3143,41108.921539639,0
+KWR.US,D,20150609,000000,79.0636,79.0636,77.3691,78.2318,51971.014503056,0
+KWR.US,D,20150610,000000,78.7208,80.6965,78.7208,80.4857,94168.660877009,0
+KWR.US,D,20150611,000000,79.7136,80.6339,79.7136,80.5493,31225.875954953,0
+KWR.US,D,20150612,000000,80.0773,81.095,80.0773,80.5225,40785.926464024,0
+KWR.US,D,20150615,000000,80.1797,80.3903,78.6472,80.1171,24817.291417296,0
+KWR.US,D,20150616,000000,79.641,81.095,79.1113,80.5037,37545.913555992,0
+KWR.US,D,20150617,000000,80.9956,81.3384,80.1627,80.4281,28266.597084605,0
+KWR.US,D,20150618,000000,80.9191,81.903,80.8813,81.5482,63873.533971723,0
+KWR.US,D,20150619,000000,81.3742,82.5519,81.1139,81.7052,50713.245517019,0
+KWR.US,D,20150622,000000,81.9924,82.6523,80.4559,82.4018,70457.199952236,0
+KWR.US,D,20150623,000000,81.8304,82.6702,81.725,82.533,44235.232131333,0
+KWR.US,D,20150624,000000,82.3919,82.7169,81.567,82.1822,46180.246091341,0
+KWR.US,D,20150625,000000,82.5887,83.7355,82.0312,83.025,60207.892038817,0
+KWR.US,D,20150626,000000,83.3181,84.0516,82.5042,83.4523,124945.76485774,0
+KWR.US,D,20150629,000000,82.9415,83.9592,82.3631,82.8541,131419.75338267,0
+KWR.US,D,20150630,000000,83.6243,83.6243,81.7926,82.3362,98282.068568945,0
+KWR.US,D,20150701,000000,82.8163,83.5437,80.8992,81.567,55892.235093926,0
+KWR.US,D,20150702,000000,81.8552,81.8552,78.4822,79.4264,42186.578006876,0
+KWR.US,D,20150706,000000,79.1182,80.1449,78.3242,79.166,85885.497442562,0
+KWR.US,D,20150707,000000,79.1113,79.1113,77.0004,78.4176,37977.579872,0
+KWR.US,D,20150708,000000,77.7021,78.2487,76.4966,76.913,58374.567964768,0
+KWR.US,D,20150709,000000,77.6395,77.8452,75.2742,76.2848,82539.831939703,0
+KWR.US,D,20150710,000000,77.2499,78.2318,76.9229,77.8353,44667.904662529,0
+KWR.US,D,20150713,000000,78.038,78.9284,77.6921,78.7486,40893.591489229,0
+KWR.US,D,20150714,000000,78.5558,79.6132,78.5558,79.492,35029.369368729,0
+KWR.US,D,20150715,000000,79.1848,80.3943,78.7088,79.1372,75661.344908863,0
+KWR.US,D,20150716,000000,79.4075,79.7603,76.581,77.0094,107171.97976225,0
+KWR.US,D,20150717,000000,77.1495,77.1585,72.6832,75.94,200694.65048804,0
+KWR.US,D,20150720,000000,75.3884,76.8831,74.6103,76.1328,98680.529783721,0
+KWR.US,D,20150721,000000,76.1418,77.3313,75.3984,75.6389,70301.236597968,0
+KWR.US,D,20150722,000000,75.62,76.4658,74.5914,75.62,86427.847429341,0
+KWR.US,D,20150723,000000,75.6756,77.1297,75.6756,76.0862,70729.884268408,0
+KWR.US,D,20150724,000000,75.9976,76.0782,74.9045,75.2036,79011.035272477,0
+KWR.US,D,20150727,000000,74.8945,75.0347,73.7258,74.4015,66216.002931319,0
+KWR.US,D,20150728,000000,74.6291,76.272,73.6125,75.8278,92338.355448527,0
+KWR.US,D,20150729,000000,75.5494,75.9212,74.0319,74.3549,125339.19499658,0
+KWR.US,D,20150730,000000,74.3181,75.2503,73.6592,74.5815,132326.35326781,0
+KWR.US,D,20150731,000000,80.3645,89.0645,78.9086,86.2381,386553.66423196,0
+KWR.US,D,20150803,000000,86.1625,86.9983,83.9661,84.803,106150.67134559,0
+KWR.US,D,20150804,000000,83.9403,86.4855,83.9403,85.0464,91586.712702471,0
+KWR.US,D,20150805,000000,85.1299,87.1394,84.8784,86.0213,188549.63315886,0
+KWR.US,D,20150806,000000,86.6276,87.7426,85.4738,86.6643,67749.474879095,0
+KWR.US,D,20150807,000000,85.9667,86.0403,83.7783,84.2206,135014.96025237,0
+KWR.US,D,20150810,000000,84.8596,85.8445,84.1908,85.3605,122221.94034158,0
+KWR.US,D,20150811,000000,84.619,84.7384,83.2655,84.0963,61544.145809582,0
+KWR.US,D,20150812,000000,83.9035,84.6678,82.4516,82.8014,142108.77733361,0
+KWR.US,D,20150813,000000,83.0191,83.3519,82.059,82.545,59121.17963488,0
+KWR.US,D,20150814,000000,82.2528,82.5629,81.7519,82.069,173716.00884513,0
+KWR.US,D,20150817,000000,82.0112,82.6106,81.7718,81.9746,148560.62912439,0
+KWR.US,D,20150818,000000,82.227,82.7547,80.7015,81.2381,60949.472632983,0
+KWR.US,D,20150819,000000,80.5821,81.4826,78.9264,80.4897,115878.7597912,0
+KWR.US,D,20150820,000000,80.2533,80.2533,78.9692,79.1272,66431.332981728,0
+KWR.US,D,20150821,000000,77.9754,79.7344,77.9754,79.165,83309.586559159,0
+KWR.US,D,20150824,000000,75.1211,78.0976,73.2596,75.3507,118099.47671295,0
+KWR.US,D,20150825,000000,76.7381,76.7381,73.1364,73.8083,138130.20247698,0
+KWR.US,D,20150826,000000,73.5936,74.7315,71.7451,74.3281,122543.929202,0
+KWR.US,D,20150827,000000,74.8767,75.5037,73.8003,74.5437,130177.07762447,0
+KWR.US,D,20150828,000000,74.2555,74.9531,73.7725,74.3449,69441.928826706,0
+KWR.US,D,20150831,000000,73.8619,74.1889,70.3736,73.8252,104808.38028369,0
+KWR.US,D,20150901,000000,72.726,73.1294,71.0265,71.1945,89005.770743124,0
+KWR.US,D,20150902,000000,71.8981,73.3342,69.9662,71.5085,120393.64734348,0
+KWR.US,D,20150903,000000,71.4727,73.9186,71.1448,73.1294,255301.94878582,0
+KWR.US,D,20150904,000000,72.2509,72.4805,71.7699,71.8415,53428.014096482,0
+KWR.US,D,20150908,000000,72.4805,73.852,71.8325,73.4634,83414.232938796,0
+KWR.US,D,20150909,000000,73.8818,74.6381,73.519,73.5836,96852.236785617,0
+KWR.US,D,20150910,000000,73.7069,74.3369,73.3154,73.6026,71074.009862989,0
+KWR.US,D,20150911,000000,73.688,73.7168,72.2261,72.878,75889.755756727,0
+KWR.US,D,20150914,000000,72.2877,72.726,71.117,72.1168,58689.513318872,0
+KWR.US,D,20150915,000000,72.3831,74.8846,72.1535,74.4871,101925.5737677,0
+KWR.US,D,20150916,000000,74.013,74.7583,73.6224,74.6381,45467.84573765,0
+KWR.US,D,20150917,000000,74.9919,75.61,74.0319,74.3449,49792.558619239,0
+KWR.US,D,20150918,000000,73.371,74.1799,72.6743,73.2954,91803.04896807,0
+KWR.US,D,20150921,000000,73.6781,74.4195,72.6554,73.4833,64493.362528042,0
+KWR.US,D,20150922,000000,72.6276,72.7628,71.0166,71.7629,119643.01081261,0
+KWR.US,D,20150923,000000,71.6617,72.0125,70.6072,71.0703,59659.504760904,0
+KWR.US,D,20150924,000000,70.4422,71.8325,70.1232,71.6119,90561.379425054,0
+KWR.US,D,20150925,000000,72.0711,72.3931,70.8785,71.7351,84383.218165639,0
+KWR.US,D,20150928,000000,71.2949,71.3445,70.0964,70.4581,67224.230550526,0
+KWR.US,D,20150929,000000,70.643,71.0345,69.8062,70.8218,104915.03909371,0
+KWR.US,D,20150930,000000,71.5443,72.3831,70.6797,71.7073,120823.3012291,0
+KWR.US,D,20151001,000000,71.7699,72.1347,70.16,71.2412,64715.736084774,0
+KWR.US,D,20151002,000000,70.7851,72.2509,70.5992,72.0125,66858.974436981,0
+KWR.US,D,20151005,000000,72.718,74.1432,72.718,74.0319,66470.575374092,0
+KWR.US,D,20151006,000000,74.2913,75.4451,73.9931,74.3281,137269.88849053,0
+KWR.US,D,20151007,000000,74.9045,76.8305,74.7405,76.6735,97712.550772067,0
+KWR.US,D,20151008,000000,76.3773,78.7008,76.3773,78.2358,61488.803974196,0
+KWR.US,D,20151009,000000,78.5806,79.9859,78.3381,78.8906,61272.467708598,0
+KWR.US,D,20151012,000000,78.7088,79.2028,78.0509,78.2904,91357.295639418,0
+KWR.US,D,20151013,000000,77.6425,78.1344,76.6645,76.6834,73097.508607725,0
+KWR.US,D,20151014,000000,76.8474,77.8035,75.9748,76.2242,72492.773279238,0
+KWR.US,D,20151015,000000,76.4747,77.2867,74.819,77.2061,55895.253739492,0
+KWR.US,D,20151016,000000,77.3929,77.3929,75.3546,76.4648,53216.708906827,0
+KWR.US,D,20151019,000000,76.26,76.6466,75.6349,76.5323,49836.832087548,0
+KWR.US,D,20151020,000000,76.2412,77.7369,75.9848,76.2064,34709.392938681,0
+KWR.US,D,20151021,000000,76.1398,76.1398,72.8532,72.9009,100224.06388339,0
+KWR.US,D,20151022,000000,73.0947,74.4205,72.8632,73.7705,83094.256508748,0
+KWR.US,D,20151023,000000,74.4295,75.1241,73.9623,74.5635,43583.204688971,0
+KWR.US,D,20151026,000000,74.5635,74.5635,73.05,73.2826,60179.718013529,0
+KWR.US,D,20151027,000000,72.891,73.2736,71.6308,71.8813,52360.419781133,0
+KWR.US,D,20151028,000000,72.0134,73.6463,71.2571,73.4137,140805.72866408,0
+KWR.US,D,20151029,000000,76.581,79.2514,74.6491,75.5544,137594.89599652,0
+KWR.US,D,20151030,000000,75.3159,75.8684,73.8699,74.1333,93587.068497865,0
+KWR.US,D,20151102,000000,74.5357,76.5224,74.3917,75.4888,157090.3152801,0
+KWR.US,D,20151103,000000,75.4888,77.0849,75.0376,76.7192,164898.54514542,0
+KWR.US,D,20151104,000000,76.7023,76.9527,75.3159,75.786,77647.613691613,0
+KWR.US,D,20151105,000000,75.7572,75.937,74.0587,75.8248,49578.234784019,0
+KWR.US,D,20151106,000000,75.7204,76.8404,74.6203,76.7957,65106.147578039,0
+KWR.US,D,20151109,000000,76.9815,77.4119,74.6769,75.0575,45019.073763431,0
+KWR.US,D,20151110,000000,74.8091,75.3745,74.3181,75.2622,61247.312328877,0
+KWR.US,D,20151111,000000,75.6618,75.6618,74.6301,74.7057,68529.291650438,0
+KWR.US,D,20151112,000000,73.9822,74.5447,72.5024,72.6952,65747.106653324,0
+KWR.US,D,20151113,000000,72.404,73.6662,71.9667,72.9476,119712.43966064,0
+KWR.US,D,20151116,000000,72.8144,73.9921,72.2351,73.9355,48078.974152662,0
+KWR.US,D,20151117,000000,74.171,76.1308,73.5906,75.7005,75061.640656321,0
+KWR.US,D,20151118,000000,76.112,78.513,75.776,78.4395,81594.995877392,0
+KWR.US,D,20151119,000000,78.1761,79.3359,77.9217,78.0569,56325.913840311,0
+KWR.US,D,20151120,000000,78.6234,78.69,77.0014,77.3145,44012.858574601,0
+KWR.US,D,20151123,000000,77.1127,78.3262,77.1127,77.8035,43901.168688641,0
+KWR.US,D,20151124,000000,77.4019,78.8798,77.2339,78.7257,39300.752845312,0
+KWR.US,D,20151125,000000,78.3441,78.7834,77.9793,78.5299,33515.015509541,0
+KWR.US,D,20151127,000000,78.3441,79.2912,78.3441,78.9612,23235.521140456,0
+KWR.US,D,20151130,000000,79.4363,80.2195,78.6611,79.5963,105902.13619395,0
+KWR.US,D,20151201,000000,79.644,80.1607,78.9523,79.7553,91927.819651485,0
+KWR.US,D,20151202,000000,79.5486,80.3019,79.2126,79.4184,53297.206121934,0
+KWR.US,D,20151203,000000,79.7454,80.0833,77.8233,78.038,61994.930214178,0
+KWR.US,D,20151204,000000,78.0181,78.2507,76.8573,77.9515,43153.550803341,0
+KWR.US,D,20151207,000000,77.9793,77.9793,76.5512,76.914,62319.937720169,0
+KWR.US,D,20151208,000000,76.103,76.4936,74.7415,75.469,66837.843918016,0
+KWR.US,D,20151209,000000,75.6528,77.4685,75.0476,75.5455,82344.626193071,0
+KWR.US,D,20151210,000000,75.3835,75.3835,73.9921,74.6301,41547.631361969,0
+KWR.US,D,20151211,000000,73.3958,73.7794,72.4537,72.7946,56538.225245154,0
+KWR.US,D,20151214,000000,72.6494,73.5161,71.8813,72.9009,68366.284789847,0
+KWR.US,D,20151215,000000,73.367,73.8063,72.3941,73.377,60179.718013529,0
+KWR.US,D,20151216,000000,73.3472,74.5169,72.9288,74.3549,35551.595051732,0
+KWR.US,D,20151217,000000,74.4681,74.4681,72.5024,72.556,72810.737278908,0
+KWR.US,D,20151218,000000,72.1446,73.7049,71.6685,71.8226,156333.6414581,0
+KWR.US,D,20151221,000000,72.4726,73.0222,71.6785,72.9009,72705.084684082,0
+KWR.US,D,20151222,000000,73.2368,74.1989,72.5024,73.9723,56997.05937126,0
+KWR.US,D,20151223,000000,74.2555,75.0476,72.9376,74.6769,79453.769955562,0
+KWR.US,D,20151224,000000,74.6868,75.7382,74.3549,74.4205,32216.997915951,0
+KWR.US,D,20151228,000000,73.9822,74.8091,73.4048,74.3737,60185.755304661,0
+KWR.US,D,20151229,000000,74.6679,75.5634,74.2913,74.8875,83110.35595177,0
+KWR.US,D,20151230,000000,74.7235,75.6717,74.2317,74.3449,46204.395255873,0
+KWR.US,D,20151231,000000,73.8242,73.8242,72.0522,72.1545,56391.317827585,0
+KWR.US,D,20160104,000000,70.9769,71.2671,69.0141,70.2842,93487.453194171,0
+KWR.US,D,20160105,000000,70.6121,71.0683,69.3142,69.5935,94111.306611245,0
+KWR.US,D,20160106,000000,68.3243,70.2932,66.8386,67.1388,77769.365729462,0
+KWR.US,D,20160107,000000,65.8199,66.2214,65.3081,65.4959,112858.10179433,0
+KWR.US,D,20160108,000000,65.9342,66.0555,64.8788,64.9712,66166.698387066,0
+KWR.US,D,20160111,000000,65.0845,65.9541,64.7476,65.7453,71227.96078688,0
+KWR.US,D,20160112,000000,66.289,66.4381,65.1014,66.0197,88979.609148214,0
+KWR.US,D,20160113,000000,67.0771,69.5537,65.4065,65.6509,129687.05082751,0
+KWR.US,D,20160114,000000,65.9253,66.6348,65.1252,65.6699,106248.27421891,0
+KWR.US,D,20160115,000000,63.9814,67.415,63.9814,66.9171,149190.5198326,0
+KWR.US,D,20160119,000000,67.247,67.3882,64.5995,65.323,107448.68893918,0
+KWR.US,D,20160120,000000,64.7903,67.1984,64.355,66.5891,84490.883190844,0
+KWR.US,D,20160121,000000,66.4232,66.5802,65.3399,65.5943,51363.260529003,0
+KWR.US,D,20160122,000000,66.9548,68.1544,65.8865,67.9328,157576.3172163,0
+KWR.US,D,20160125,000000,67.415,67.4994,65.5227,65.7057,38558.166035956,0
+KWR.US,D,20160126,000000,66.2224,67.4528,65.9541,66.926,48624.342785008,0
+KWR.US,D,20160127,000000,66.7412,67.405,66.0117,66.2125,33776.631458637,0
+KWR.US,D,20160128,000000,67.1726,67.9517,66.6736,67.3594,37775.330619046,0
+KWR.US,D,20160129,000000,67.6575,70.3696,67.5621,70.3696,75636.189529143,0
+KWR.US,D,20160201,000000,69.7534,70.1818,69.0657,69.0846,65326.508704393,0
+KWR.US,D,20160202,000000,68.3433,68.4287,67.2838,67.6386,28715.369058823,0
+KWR.US,D,20160203,000000,68.381,69.0846,66.5514,68.7169,31891.990409959,0
+KWR.US,D,20160204,000000,68.6991,70.136,68.6991,69.4692,34718.448875381,0
+KWR.US,D,20160205,000000,69.0191,69.4504,67.4726,67.5283,40721.528691939,0
+KWR.US,D,20160208,000000,67.1258,69.7694,66.9836,69.3381,46038.369749715,0
+KWR.US,D,20160209,000000,68.7357,70.3408,68.5151,69.5438,49302.53182228,0
+KWR.US,D,20160210,000000,70.1072,71.119,68.8322,69.0379,35723.657849022,0
+KWR.US,D,20160211,000000,67.8006,69.1423,67.7251,68.4764,33429.48721849,0
+KWR.US,D,20160212,000000,68.7935,69.2357,68.0977,68.7557,47821.383064322,0
+KWR.US,D,20160216,000000,68.3065,68.3065,65.6609,67.1258,160718.72725102,0
+KWR.US,D,20160217,000000,67.3792,68.6523,67.3792,68.4963,46885.602938711,0
+KWR.US,D,20160218,000000,68.4377,69.7058,68.2935,68.9256,38701.048592769,0
+KWR.US,D,20160219,000000,68.8611,69.1711,68.381,68.4863,73049.210278661,0
+KWR.US,D,20160222,000000,68.9525,69.515,68.1922,68.4287,56330.944916255,0
+KWR.US,D,20160223,000000,67.9795,68.7835,67.3972,67.6575,57948.938939893,0
+KWR.US,D,20160224,000000,67.4726,68.2707,67.1258,68.1922,78868.152715663,0
+KWR.US,D,20160225,000000,68.2886,69.824,67.425,69.5438,42643.399702604,0
+KWR.US,D,20160226,000000,72.1357,72.6167,70.9351,72.3374,46609.899976971,0
+KWR.US,D,20160229,000000,72.2619,74.4025,72.2619,72.9974,57663.173826266,0
+KWR.US,D,20160301,000000,73.7775,75.5415,73.2964,75.3984,67252.404575813,0
+KWR.US,D,20160302,000000,74.9979,76.1954,74.2823,76.1566,62823.045314584,0
+KWR.US,D,20160303,000000,76.3475,76.5234,75.8228,76.2799,72315.679406004,0
+KWR.US,D,20160304,000000,76.0832,77.3493,75.7542,76.6953,41190.424969935,0
+KWR.US,D,20160307,000000,76.6854,78.2785,76.6854,77.9108,70010.440408396,0
+KWR.US,D,20160308,000000,77.2917,77.9972,76.2898,76.7212,50394.275302159,0
+KWR.US,D,20160309,000000,76.9746,77.8104,76.3942,76.592,62080.458505229,0
+KWR.US,D,20160310,000000,76.907,77.2569,75.9976,76.8603,59513.603558524,0
+KWR.US,D,20160311,000000,77.4913,78.194,76.4131,77.1903,94555.047509519,0
+KWR.US,D,20160314,000000,77.1455,77.6037,76.111,77.069,38830.850352128,0
+KWR.US,D,20160315,000000,76.3852,77.4267,75.6418,76.4757,54058.911019877,0
+KWR.US,D,20160316,000000,76.3296,77.9972,75.793,77.7717,46432.806103737,0
+KWR.US,D,20160317,000000,77.8402,80.0247,77.6792,79.7235,47683.531583452,0
+KWR.US,D,20160318,000000,80.2105,81.5412,80.0047,80.0247,104816.43000521,0
+KWR.US,D,20160321,000000,79.8348,80.0912,78.84,79.6301,53005.403717173,0
+KWR.US,D,20160322,000000,79.008,80.7909,78.2864,79.6211,62757.641327311,0
+KWR.US,D,20160323,000000,79.2852,79.2852,77.7905,77.8203,50911.469909218,0
+KWR.US,D,20160324,000000,77.0889,78.2318,76.9458,78.0847,66187.828906031,0
+KWR.US,D,20160328,000000,78.0847,78.998,77.8661,78.6342,52875.601957814,0
+KWR.US,D,20160329,000000,78.2129,80.3983,78.0062,80.2383,49828.782366037,0
+KWR.US,D,20160330,000000,80.772,81.0662,79.6927,80.2811,36428.008481203,0
+KWR.US,D,20160331,000000,80.1211,80.5693,79.5446,79.6112,73454.71499976,0
+KWR.US,D,20160401,000000,79.0844,79.3667,78.5608,79.2166,34568.522812245,0
+KWR.US,D,20160404,000000,78.9552,80.2185,78.7088,79.5546,63859.446959079,0
+KWR.US,D,20160405,000000,78.6621,79.6013,77.8303,78.354,49056.009101016,0
+KWR.US,D,20160406,000000,78.5408,79.5645,77.9297,79.3846,71281.290191887,0
+KWR.US,D,20160407,000000,79.008,79.1312,77.5749,77.9972,40463.937603599,0
+KWR.US,D,20160408,000000,78.4474,79.4701,78.0459,78.8152,27429.426047499,0
+KWR.US,D,20160411,000000,79.0646,79.64,78.2129,78.8052,30737.861588371,0
+KWR.US,D,20160412,000000,79.5834,80.3695,78.4962,79.6211,64052.640275335,0
+KWR.US,D,20160413,000000,80.2303,80.9886,79.9591,80.6487,54008.600260437,0
+KWR.US,D,20160414,000000,80.8813,81.2003,80.2045,81.1447,32342.774814554,0
+KWR.US,D,20160415,000000,81.0165,81.891,80.9479,81.7092,27869.142085018,0
+KWR.US,D,20160418,000000,81.738,83.7157,81.2003,83.4653,54182.675488104,0
+KWR.US,D,20160419,000000,83.8876,84.4879,83.8011,84.3846,24299.090595049,0
+KWR.US,D,20160420,000000,84.14,84.6886,83.0031,84.632,46453.936622703,0
+KWR.US,D,20160421,000000,84.5724,84.622,83.1601,83.2069,39352.069819942,0
+KWR.US,D,20160422,000000,83.5199,85.4201,83.5199,85.2611,86862.532390916,0
+KWR.US,D,20160425,000000,84.3746,84.8656,83.2267,83.5855,49649.676062425,0
+KWR.US,D,20160426,000000,83.8687,85.6099,83.8429,85.4877,32331.706447477,0
+KWR.US,D,20160427,000000,85.12,86.0989,84.4978,85.0742,27124.542845284,0
+KWR.US,D,20160428,000000,83.9979,85.4499,83.3689,84.3289,139335.6482732,0
+KWR.US,D,20160429,000000,84.4312,85.3456,83.6958,83.8687,39366.156832585,0
+KWR.US,D,20160502,000000,83.2535,83.2535,80.5533,82.4734,178828.58821957,0
+KWR.US,D,20160503,000000,81.5312,82.5976,80.2671,81.4846,255774.86992458,0
+KWR.US,D,20160504,000000,81.0165,82.2468,80.1787,80.2939,115689.5913357,0
+KWR.US,D,20160505,000000,80.8723,81.3404,80.1131,80.3825,70627.250319148,0
+KWR.US,D,20160506,000000,80.3725,82.049,80.2671,82.0212,120369.49817895,0
+KWR.US,D,20160509,000000,81.6624,81.6624,79.4592,79.5347,52026.356338441,0
+KWR.US,D,20160510,000000,79.6301,81.2282,79.2445,80.93,45010.017826732,0
+KWR.US,D,20160511,000000,79.4959,80.8624,79.488,79.8636,31938.276308645,0
+KWR.US,D,20160512,000000,80.3129,80.3129,78.6303,79.488,81438.026307935,0
+KWR.US,D,20160513,000000,79.3568,79.7434,78.4812,78.5468,46105.786167367,0
+KWR.US,D,20160516,000000,78.7247,79.7434,77.8601,79.324,54524.788652306,0
+KWR.US,D,20160517,000000,79.2644,80.0495,77.1167,77.6723,60491.644722066,0
+KWR.US,D,20160518,000000,77.0421,78.7336,76.3912,78.1791,73524.143847789,0
+KWR.US,D,20160519,000000,77.4467,78.2815,76.8275,77.8035,33272.517649033,0
+KWR.US,D,20160520,000000,78.2725,79.1769,78.2348,78.7724,48136.328418426,0
+KWR.US,D,20160523,000000,78.6968,79.3041,78.189,78.8798,36016.466468971,0
+KWR.US,D,20160524,000000,79.2842,81.4388,79.1004,81.2003,79789.845828632,0
+KWR.US,D,20160525,000000,81.1834,81.6168,80.6766,81.3732,43604.335207936,0
+KWR.US,D,20160526,000000,81.4746,81.5591,80.4977,81.1735,28966.922856031,0
+KWR.US,D,20160527,000000,81.9268,82.1703,80.5355,82.069,48810.492594942,0
+KWR.US,D,20160531,000000,82.2379,82.2379,80.8525,81.3732,61047.0755063,0
+KWR.US,D,20160601,000000,80.8425,82.5599,80.4113,82.4734,65085.017059074,0
+KWR.US,D,20160602,000000,82.211,82.8292,81.1735,82.7924,45378.292585844,0
+KWR.US,D,20160603,000000,82.8689,84.0029,82.1842,83.7157,79852.231170339,0
+KWR.US,D,20160606,000000,83.6411,85.271,83.6411,84.8924,49109.338506025,0
+KWR.US,D,20160607,000000,84.7542,86.2241,84.7542,85.4012,45333.012902346,0
+KWR.US,D,20160608,000000,85.8147,88.1511,85.7779,86.6643,55992.856612809,0
+KWR.US,D,20160609,000000,86.9655,86.9655,86.0134,86.2529,32447.421194193,0
+KWR.US,D,20160610,000000,86.1665,86.4089,85.0355,86.1287,25896.960314911,0
+KWR.US,D,20160613,000000,85.8623,86.6266,84.9112,85.2054,28181.068793555,0
+KWR.US,D,20160614,000000,85.1676,85.279,84.2464,84.632,38463.581808206,0
+KWR.US,D,20160615,000000,84.6122,85.1578,84.1132,84.2076,27565.265097991,0
+KWR.US,D,20160616,000000,83.3103,84.3468,83.2715,84.0933,47949.172393303,0
+KWR.US,D,20160617,000000,84.2911,84.2911,82.3979,83.2167,106585.35630717,0
+KWR.US,D,20160620,000000,84.2275,86.721,84.2275,84.781,84489.876975656,0
+KWR.US,D,20160621,000000,84.9878,85.1676,83.8608,84.15,29160.116172286,0
+KWR.US,D,20160622,000000,84.15,85.1388,83.6133,83.8011,34754.672622179,0
+KWR.US,D,20160623,000000,84.8,86.3911,83.9612,86.2897,43798.534739381,0
+KWR.US,D,20160624,000000,82.9167,84.7254,80.5255,81.2381,70375.696521941,0
+KWR.US,D,20160627,000000,80.2125,80.2125,77.6007,79.3657,65087.029489451,0
+KWR.US,D,20160628,000000,80.0644,80.6945,78.8976,79.4035,42916.084018777,0
+KWR.US,D,20160629,000000,80.1031,81.3266,80.1031,81.0254,30313.238778685,0
+KWR.US,D,20160630,000000,80.9986,84.0168,80.9986,83.9979,94403.109016006,0
+KWR.US,D,20160701,000000,83.7256,84.1878,82.7079,83.2357,28757.630096754,0
+KWR.US,D,20160705,000000,82.541,82.9932,82.0112,82.4655,33881.277838275,0
+KWR.US,D,20160706,000000,81.577,82.5112,80.9201,81.6266,52339.289262168,0
+KWR.US,D,20160707,000000,82.1176,82.6364,81.5074,81.7778,27489.798958828,0
+KWR.US,D,20160708,000000,82.6791,84.9878,82.4933,84.7154,80438.854625427,0
+KWR.US,D,20160711,000000,84.9112,86.3413,84.7542,86.0035,34526.261774314,0
+KWR.US,D,20160712,000000,85.0544,90.5054,85.0544,88.2296,110950.31779631,0
+KWR.US,D,20160713,000000,88.4592,90.736,88.177,90.103,85139.891987639,0
+KWR.US,D,20160714,000000,90.6416,91.0412,89.3199,89.9818,54637.484753455,0
+KWR.US,D,20160715,000000,89.8108,91.4556,89.8108,90.916,32465.533067592,0
+KWR.US,D,20160718,000000,91.0879,91.2171,90.0513,90.6327,57521.297484641,0
+KWR.US,D,20160719,000000,90.736,91.0223,90.0881,90.5194,39834.046895392,0
+KWR.US,D,20160720,000000,90.736,92.0131,89.9718,91.059,28081.45348986,0
+KWR.US,D,20160721,000000,90.5682,91.389,90.2024,90.7272,40113.774717887,0
+KWR.US,D,20160722,000000,90.906,92.7575,90.2173,92.3709,41316.201868538,0
+KWR.US,D,20160725,000000,92.3073,92.3073,90.8076,91.3125,64363.560768683,0
+KWR.US,D,20160726,000000,91.2846,92.0817,90.9458,91.6077,36749.997341628,0
+KWR.US,D,20160727,000000,92.5249,92.5587,90.5294,92.3351,49313.600189357,0
+KWR.US,D,20160728,000000,91.4089,92.357,91.059,91.4735,39598.592541205,0
+KWR.US,D,20160729,000000,91.5987,91.5987,90.255,90.417,78591.443538736,0
+KWR.US,D,20160801,000000,90.6606,92.1005,89.7909,91.6543,123625.61053,0
+KWR.US,D,20160802,000000,91.4933,92.1553,90.896,91.227,57000.078016827,0
+KWR.US,D,20160803,000000,90.6983,91.5401,90.6794,91.3413,70355.572218164,0
+KWR.US,D,20160804,000000,91.0879,92.3619,90.9259,91.5987,60826.714379946,0
+KWR.US,D,20160805,000000,92.0429,93.1352,91.1336,92.5071,46993.267963915,0
+KWR.US,D,20160808,000000,92.4773,93.1352,92.194,92.6541,48346.627392891,0
+KWR.US,D,20160809,000000,91.7398,92.8072,91.6156,91.9356,73972.915822007,0
+KWR.US,D,20160810,000000,91.1624,92.0429,90.8226,91.5013,46037.363534527,0
+KWR.US,D,20160811,000000,91.8681,92.6442,91.1872,92.194,60124.376178143,0
+KWR.US,D,20160812,000000,92.1741,92.4176,91.0322,91.6077,27629.662870076,0
+KWR.US,D,20160815,000000,91.6156,92.996,91.2767,92.515,22471.803812134,0
+KWR.US,D,20160816,000000,92.2397,92.9771,91.7199,91.7677,46473.054711291,0
+KWR.US,D,20160817,000000,90.9567,92.8857,90.8593,91.7587,56520.113371755,0
+KWR.US,D,20160818,000000,92.3809,93.0338,91.2926,92.5975,66920.3535635,0
+KWR.US,D,20160819,000000,92.5349,93.3846,91.9585,92.9414,46743.726597085,0
+KWR.US,D,20160822,000000,92.4673,93.327,92.2874,93.0696,53486.374577434,0
+KWR.US,D,20160823,000000,93.3369,94.5921,92.8956,93.5714,40667.193071743,0
+KWR.US,D,20160824,000000,93.49,93.49,92.4573,92.9493,70889.872483432,0
+KWR.US,D,20160825,000000,92.8857,93.2713,92.5537,93.164,47916.973507261,0
+KWR.US,D,20160826,000000,93.0516,94.4778,92.3261,92.5975,51191.197731712,0
+KWR.US,D,20160829,000000,92.4573,97.013,92.4573,94.9837,173174.66507354,0
+KWR.US,D,20160830,000000,95.2539,97.5457,95.2539,95.4647,170355.25011444,0
+KWR.US,D,20160831,000000,95.5631,95.6117,93.6658,94.5146,116591.1601449,0
+KWR.US,D,20160901,000000,94.3546,95.1755,93.0616,95.1755,70474.305610446,0
+KWR.US,D,20160902,000000,95.4647,96.063,95.1487,95.902,62409.490871975,0
+KWR.US,D,20160906,000000,95.0949,95.1655,93.9908,94.6607,93587.068497865,0
+KWR.US,D,20160907,000000,94.4867,97.1601,94.4867,97.1502,196085.17870801,0
+KWR.US,D,20160908,000000,96.7318,96.9554,95.7946,96.6642,120404.71571055,0
+KWR.US,D,20160909,000000,95.9368,95.9368,91.9077,91.9267,79158.948905235,0
+KWR.US,D,20160912,000000,91.5113,93.6946,91.5113,93.5258,62706.32435268,0
+KWR.US,D,20160913,000000,92.4176,93.1162,91.2668,92.1095,129101.43358761,0
+KWR.US,D,20160914,000000,92.9145,92.9145,91.069,91.389,80932.906283142,0
+KWR.US,D,20160915,000000,91.1783,93.0874,91.1783,92.5627,73888.393746145,0
+KWR.US,D,20160916,000000,92.6541,92.9056,91.872,92.2973,69108.871599204,0
+KWR.US,D,20160919,000000,92.5796,93.8746,92.5796,93.2028,44564.26449808,0
+KWR.US,D,20160920,000000,93.5914,94.3645,93.1928,93.1928,61931.538657282,0
+KWR.US,D,20160921,000000,93.8646,95.6982,93.7812,95.2729,83329.710862934,0
+KWR.US,D,20160922,000000,95.8831,97.1899,95.8831,96.9554,84152.794887397,0
+KWR.US,D,20160923,000000,96.7894,96.856,95.4647,95.7559,84966.82297516,0
+KWR.US,D,20160926,000000,95.5243,97.6163,95.5243,95.8334,116106.16442387,0
+KWR.US,D,20160927,000000,96.2339,98.8954,95.4189,98.1391,77718.048754831,0
+KWR.US,D,20160928,000000,97.9899,99.3824,97.9899,99.2928,83642.643786661,0
+KWR.US,D,20160929,000000,98.955,99.7297,98.5724,98.9649,69020.324662587,0
+KWR.US,D,20160930,000000,99.5314,100.783,98.955,100.117,123572.28112499,0
+KWR.US,D,20161003,000000,100.127,101.013,99.6804,100.029,77145.512312387,0
+KWR.US,D,20161004,000000,100.019,100.635,99.3226,99.7596,98363.57199924,0
+KWR.US,D,20161005,000000,100.227,100.267,98.8784,98.9948,131588.7975344,0
+KWR.US,D,20161006,000000,98.6807,100.217,98.473,99.591,64687.562059486,0
+KWR.US,D,20161007,000000,101.081,101.081,97.18,97.4662,51690.280465372,0
+KWR.US,D,20161010,000000,98.7105,100.863,98.7105,99.7008,71178.656242627,0
+KWR.US,D,20161011,000000,99.1438,99.7895,97.9999,98.5724,66220.027792074,0
+KWR.US,D,20161012,000000,98.789,100.475,98.3756,99.7008,68928.759080403,0
+KWR.US,D,20161013,000000,98.7204,101.271,97.8687,100.177,149429.99904754,0
+KWR.US,D,20161014,000000,101.042,101.579,98.7592,98.799,45777.760015808,0
+KWR.US,D,20161017,000000,98.7791,99.601,97.9711,98.0695,29960.057247405,0
+KWR.US,D,20161018,000000,99.1338,100.645,98.4352,99.0046,66190.847551598,0
+KWR.US,D,20161019,000000,98.3467,100.575,98.3467,99.1836,50205.106846659,0
+KWR.US,D,20161020,000000,98.9948,101.042,98.7403,100.347,61110.467063196,0
+KWR.US,D,20161021,000000,99.4022,100.645,98.8685,100.147,39042.155541783,0
+KWR.US,D,20161024,000000,101.042,102.433,100.287,101.131,41307.145931838,0
+KWR.US,D,20161025,000000,101.449,101.449,99.3624,99.6804,72243.231912409,0
+KWR.US,D,20161026,000000,99.2034,99.6804,97.9999,98.0297,31346.621777612,0
+KWR.US,D,20161027,000000,98.7492,101.827,97.5457,101.569,143908.89630643,0
+KWR.US,D,20161028,000000,101.291,102.583,99.9589,100.714,59694.722292513,0
+KWR.US,D,20161031,000000,100.495,102.255,98.945,101.947,92456.08262562,0
+KWR.US,D,20161101,000000,102.165,102.553,100.137,100.803,68359.241283526,0
+KWR.US,D,20161102,000000,100.873,101.419,99.0544,99.0544,74099.698935799,0
+KWR.US,D,20161103,000000,99.2332,100.605,98.9351,99.3028,33193.026649116,0
+KWR.US,D,20161104,000000,99.2332,102.413,99.2332,100.953,52810.19797054,0
+KWR.US,D,20161107,000000,102.633,103.805,101.003,102.035,84294.671229022,0
+KWR.US,D,20161108,000000,101.847,103.427,101.847,102.613,40822.150210822,0
+KWR.US,D,20161109,000000,101.777,107.422,100.913,107.184,104864.72833427,0
+KWR.US,D,20161110,000000,107.869,110.891,107.551,109.927,75912.89870607,0
+KWR.US,D,20161111,000000,109.976,115.373,109.529,112.481,114413.71047627,0
+KWR.US,D,20161114,000000,113.564,115.79,112.52,115.522,120700.54297608,0
+KWR.US,D,20161115,000000,115.99,118.364,115.174,116.038,95871.176976509,0
+KWR.US,D,20161116,000000,116.038,117.868,114.986,116.814,92833.413321432,0
+KWR.US,D,20161117,000000,116.924,117.698,113.644,113.644,114867.51352643,0
+KWR.US,D,20161118,000000,113.654,114.35,113.226,113.743,156206.85834431,0
+KWR.US,D,20161121,000000,113.972,116.208,113.922,116.168,45325.969396025,0
+KWR.US,D,20161122,000000,115.85,117.56,114.766,117.4,58624.109331598,0
+KWR.US,D,20161123,000000,117.042,119.15,117.042,118.196,47416.884558412,0
+KWR.US,D,20161125,000000,117.908,119.636,117.658,119.636,23902.64181065,0
+KWR.US,D,20161128,000000,118.921,120.68,118.146,119.576,84343.975773275,0
+KWR.US,D,20161129,000000,119.13,121.773,118.374,118.524,131379.50477512,0
+KWR.US,D,20161130,000000,119.547,122.409,119.318,120.66,63059.50588396,0
+KWR.US,D,20161201,000000,121.177,122.648,120.948,122.24,78316.746792185,0
+KWR.US,D,20161202,000000,122.32,122.508,120.223,120.829,113027.14594605,0
+KWR.US,D,20161205,000000,121.485,124.506,121.485,123.771,85870.40421473,0
+KWR.US,D,20161206,000000,123.204,126.196,122.439,125.709,91010.151399272,0
+KWR.US,D,20161207,000000,126.225,127.13,125.729,126.822,86755.8735809,0
+KWR.US,D,20161208,000000,129.009,132.675,127.418,128.839,158145.83501318,0
+KWR.US,D,20161209,000000,129.445,131.125,125.162,125.619,120522.44288765,0
+KWR.US,D,20161212,000000,125.192,126.514,124.049,124.526,68350.185346827,0
+KWR.US,D,20161213,000000,125.023,126.275,121.862,122.628,104686.62824584,0
+KWR.US,D,20161214,000000,122.578,124.069,121.465,121.783,101623.70921105,0
+KWR.US,D,20161215,000000,121.554,124.327,120.521,124.089,73895.437252467,0
+KWR.US,D,20161216,000000,124.009,124.705,121.912,122.101,262704.67393004,0
+KWR.US,D,20161219,000000,122.439,123.204,121.187,122.548,51673.174807162,0
+KWR.US,D,20161220,000000,123.363,123.86,122.2,123.83,49027.835075729,0
+KWR.US,D,20161221,000000,124.407,125.629,123.741,125.112,61080.280607531,0
+KWR.US,D,20161222,000000,125.063,125.063,122.071,122.22,42373.734031998,0
+KWR.US,D,20161223,000000,121.952,122.27,119.974,122.23,66091.232247903,0
+KWR.US,D,20161227,000000,122.429,123.701,122.101,123.572,28009.005996265,0
+KWR.US,D,20161228,000000,124.218,124.218,121.475,121.803,40679.267654009,0
+KWR.US,D,20161229,000000,121.783,122.757,121.108,122.161,24449.016658185,0
+KWR.US,D,20161230,000000,121.406,122.538,120.72,121.316,32163.668510942,0
+KWR.US,D,20170103,000000,122.151,123.602,121.892,123.145,93952.32461141,0
+KWR.US,D,20170104,000000,124.009,124.208,122.856,124.208,81818.375649312,0
+KWR.US,D,20170105,000000,123.95,124.208,121.376,122.111,76447.198971339,0
+KWR.US,D,20170106,000000,122.628,122.628,120.58,121.724,50358.051555362,0
+KWR.US,D,20170109,000000,121.108,122.399,119.904,120.908,71699.875710441,0
+KWR.US,D,20170110,000000,121.445,122.767,120.541,121.823,78013.876020347,0
+KWR.US,D,20170111,000000,122.121,123.97,122.081,123.562,74395.526201316,0
+KWR.US,D,20170112,000000,123.353,123.353,120.61,122.042,89533.02750207,0
+KWR.US,D,20170113,000000,122.717,122.717,120.71,120.819,84250.397760714,0
+KWR.US,D,20170117,000000,120.869,121.564,119.03,119.288,82311.421091839,0
+KWR.US,D,20170118,000000,119.796,120.809,119.388,119.816,138985.48538749,0
+KWR.US,D,20170119,000000,119.716,121.266,118.901,119.596,84688.101367854,0
+KWR.US,D,20170120,000000,119.676,121.018,119.13,119.458,77051.934299826,0
+KWR.US,D,20170123,000000,118.98,120.252,118.762,119.756,71826.658824233,0
+KWR.US,D,20170124,000000,120.064,123.751,120.064,123.602,57711.472155329,0
+KWR.US,D,20170125,000000,124.307,125.023,122.32,124.556,59221.801153763,0
+KWR.US,D,20170126,000000,124.009,125.48,124.009,125.023,70373.684091563,0
+KWR.US,D,20170127,000000,124.466,124.854,123.353,124.228,42638.368626661,0
+KWR.US,D,20170130,000000,123.105,123.801,121.644,123.154,51011.085212913,0
+KWR.US,D,20170131,000000,122.787,123.622,121.117,122.19,104039.63187943,0
+KWR.US,D,20170201,000000,122.727,127.1,122.727,125.868,130894.50905411,0
+KWR.US,D,20170202,000000,130.261,131.303,126.474,126.613,216465.06114257,0
+KWR.US,D,20170203,000000,127.199,128.343,124.447,126.265,79873.361689305,0
+KWR.US,D,20170206,000000,125.053,126.067,123.532,124.655,52458.022654449,0
+KWR.US,D,20170207,000000,124.476,125.937,122.827,123.781,95439.510660501,0
+KWR.US,D,20170208,000000,122.986,124.228,121.734,122.717,52542.544730311,0
+KWR.US,D,20170209,000000,123.383,124.397,122.608,124.248,75812.277187187,0
+KWR.US,D,20170210,000000,124.924,126.474,123.244,126.146,37511.702239573,0
+KWR.US,D,20170213,000000,126.553,127.08,126.027,126.881,25403.914872385,0
+KWR.US,D,20170214,000000,126.305,127.011,123.622,125.192,58970.247356556,0
+KWR.US,D,20170215,000000,124.466,126.683,124.466,126.225,48368.764127045,0
+KWR.US,D,20170216,000000,125.53,126.335,125.112,126.047,49032.866151673,0
+KWR.US,D,20170217,000000,126.325,126.385,124.566,126.265,61288.567151619,0
+KWR.US,D,20170221,000000,126.901,128.7,126.901,128.074,39715.31350311,0
+KWR.US,D,20170222,000000,127.379,128.939,127.179,128.293,73496.97603769,0
+KWR.US,D,20170223,000000,128.412,128.681,125.987,127.677,86913.849365546,0
+KWR.US,D,20170224,000000,127.726,129.813,127.289,128.362,84709.231886821,0
+KWR.US,D,20170227,000000,127.697,128.889,126.385,127.965,70669.511357079,0
+KWR.US,D,20170228,000000,127.537,128.183,123.96,125.192,104134.21610718,0
+KWR.US,D,20170301,000000,127.408,132.099,126.007,131.621,134164.7084178,0
+KWR.US,D,20170302,000000,131.065,131.891,129.197,129.495,69681.408041648,0
+KWR.US,D,20170303,000000,129.307,130.311,128.253,129.038,48943.312999867,0
+KWR.US,D,20170306,000000,128.471,129.009,127.14,127.647,37119.278315929,0
+KWR.US,D,20170307,000000,127.647,128.094,126.265,126.484,52200.431566109,0
+KWR.US,D,20170308,000000,126.673,127.547,123.711,123.741,68150.954739438,0
+KWR.US,D,20170309,000000,123.016,124.307,122.26,122.429,50228.249796003,0
+KWR.US,D,20170310,000000,123.363,123.393,122.19,123.184,44489.804574106,0
+KWR.US,D,20170313,000000,123.294,124.784,123.145,123.542,30728.805651671,0
+KWR.US,D,20170314,000000,122.668,123.9,122.111,123.025,48601.199835665,0
+KWR.US,D,20170315,000000,124.009,125.033,122.856,124.417,74304.966834321,0
+KWR.US,D,20170316,000000,125.271,126.027,124.049,125.053,48895.014670803,0
+KWR.US,D,20170317,000000,125.192,127.359,124.963,127.189,120571.7474319,0
+KWR.US,D,20170320,000000,126.633,127.319,125.003,125.47,43939.404865817,0
+KWR.US,D,20170321,000000,125.421,125.421,121.286,121.336,42476.367981258,0
+KWR.US,D,20170322,000000,121.525,122.24,120.124,121.644,39891.401161154,0
+KWR.US,D,20170323,000000,121.276,124.019,121.276,123.145,31444.224650929,0
+KWR.US,D,20170324,000000,123.324,124.178,121.088,121.724,53154.32356512,0
+KWR.US,D,20170327,000000,120.442,122.827,119.944,122.489,28610.722679184,0
+KWR.US,D,20170328,000000,121.714,123.443,120.918,123.324,47537.630381072,0
+KWR.US,D,20170329,000000,123.88,123.999,122.29,123.463,36023.509975293,0
+KWR.US,D,20170330,000000,123.423,125.301,123.423,124.864,42075.894336105,0
+KWR.US,D,20170331,000000,125.112,126.067,124.248,125.172,53740.947020208,0
+KWR.US,D,20170403,000000,125.202,126.553,121.763,122.25,57512.241547942,0
+KWR.US,D,20170404,000000,123.572,123.572,121.416,122.25,44119.517384618,0
+KWR.US,D,20170405,000000,130.349,146.34,129.356,131.573,300674.20408054,0
+KWR.US,D,20170406,000000,133.063,134.514,130.985,131.881,120513.38695095,0
+KWR.US,D,20170407,000000,131.285,134.117,131.285,133.481,59471.342520592,0
+KWR.US,D,20170410,000000,133.003,133.937,130.887,131.323,37623.392125533,0
+KWR.US,D,20170411,000000,131.065,132.477,130.817,132.337,57115.792763542,0
+KWR.US,D,20170412,000000,131.612,131.93,129.992,130.927,43376.930575261,0
+KWR.US,D,20170413,000000,130.449,131.005,128.074,128.313,26225.992681658,0
+KWR.US,D,20170417,000000,128.631,129.297,127.279,128.949,47721.767760628,0
+KWR.US,D,20170418,000000,128.283,131.383,127.905,130.995,47824.401709889,0
+KWR.US,D,20170419,000000,131.245,132.775,131.245,132.149,64238.790085268,0
+KWR.US,D,20170420,000000,132.875,135.935,132.725,135.547,76280.167249994,0
+KWR.US,D,20170421,000000,135.259,137.048,134.057,136.283,52858.496299604,0
+KWR.US,D,20170424,000000,138.161,138.161,136.541,137.237,64882.767806119,0
+KWR.US,D,20170425,000000,138.847,140.616,138.817,139.622,44950.651130591,0
+KWR.US,D,20170426,000000,138.936,140.447,136.72,140.318,57014.16502947,0
+KWR.US,D,20170427,000000,140.228,141.063,138.946,139.791,31984.562207331,0
+KWR.US,D,20170428,000000,139.91,140.268,137.515,137.833,27596.457768845,0
+KWR.US,D,20170501,000000,138.201,138.956,136.71,138.191,48507.621823104,0
+KWR.US,D,20170502,000000,138.3,138.3,134.415,137.167,56341.007068143,0
+KWR.US,D,20170503,000000,136.82,136.82,135.14,136.501,30409.835436812,0
+KWR.US,D,20170504,000000,136.412,137.605,133.729,135.259,60594.278671327,0
+KWR.US,D,20170505,000000,135.051,138.559,135.051,137.873,32634.577219315,0
+KWR.US,D,20170508,000000,137.893,138.012,135.557,136.333,31260.087271374,0
+KWR.US,D,20170509,000000,135.925,135.925,133.779,134.733,44345.915802104,0
+KWR.US,D,20170510,000000,133.441,136.571,133.441,136.164,46358.346179763,0
+KWR.US,D,20170511,000000,135.915,135.915,134.325,134.653,32389.06071324,0
+KWR.US,D,20170512,000000,134.375,136.661,133.451,133.858,46181.25230653,0
+KWR.US,D,20170515,000000,134.157,135.071,133.451,133.739,32335.731308233,0
+KWR.US,D,20170516,000000,134.504,135.12,133.819,134.773,29622.975159147,0
+KWR.US,D,20170517,000000,133.321,133.599,131.045,131.593,56117.627296223,0
+KWR.US,D,20170518,000000,131.333,131.979,129.963,130.609,56260.509853037,0
+KWR.US,D,20170519,000000,130.697,132.795,130.339,130.777,68128.818005284,0
+KWR.US,D,20170522,000000,130.966,132.387,130.349,131.801,41162.250944647,0
+KWR.US,D,20170523,000000,132.437,134.832,131.979,133.868,42195.633943575,0
+KWR.US,D,20170524,000000,135.031,135.15,133.351,133.888,25505.542606456,0
+KWR.US,D,20170525,000000,133.937,135.209,131.881,132.417,46561.601647907,0
+KWR.US,D,20170526,000000,132.725,133.441,131.573,133.441,48968.468379588,0
+KWR.US,D,20170530,000000,133.222,133.311,131.593,133.153,29647.124323679,0
+KWR.US,D,20170531,000000,134.037,134.037,132.059,132.855,33958.756407815,0
+KWR.US,D,20170601,000000,132.923,135.826,132.407,135.627,47112.001356197,0
+KWR.US,D,20170602,000000,135.806,139.404,135.806,137.714,64762.021983459,0
+KWR.US,D,20170605,000000,136.521,136.829,134.196,134.673,37992.673099833,0
+KWR.US,D,20170606,000000,134.117,136.979,132.865,135.577,28630.846982961,0
+KWR.US,D,20170607,000000,134.553,135.885,132.755,134.275,30817.352588289,0
+KWR.US,D,20170608,000000,134.405,136.75,132.239,135.667,49826.76993566,0
+KWR.US,D,20170609,000000,135.845,140.725,135.845,140.666,55553.14057529,0
+KWR.US,D,20170612,000000,140.894,142.087,138.271,139.553,45328.988041591,0
+KWR.US,D,20170613,000000,139.632,140.06,137.406,139.483,36257.95811429,0
+KWR.US,D,20170614,000000,139.94,139.99,136.71,137.803,53111.056312,0
+KWR.US,D,20170615,000000,136.591,138.489,135.359,138.231,39542.244490631,0
+KWR.US,D,20170616,000000,136.989,138.37,135.697,137.456,89888.221463727,0
+KWR.US,D,20170619,000000,137.446,138.42,136.73,137.714,30241.797500278,0
+KWR.US,D,20170620,000000,136.77,137.257,135.617,136.114,27835.936983785,0
+KWR.US,D,20170621,000000,136.78,136.999,134.027,134.335,21169.761357789,0
+KWR.US,D,20170622,000000,133.907,136.8,133.907,136.025,31436.174929418,0
+KWR.US,D,20170623,000000,136.213,138.38,136.213,136.561,156542.93421738,0
+KWR.US,D,20170626,000000,137.337,138.797,134.931,135.935,34505.131255349,0
+KWR.US,D,20170627,000000,135.557,137.943,134.603,135.001,47485.307191253,0
+KWR.US,D,20170628,000000,135.756,141.202,135.557,139.274,62074.421214095,0
+KWR.US,D,20170629,000000,139.503,139.503,135.845,138.161,37816.585441788,0
+KWR.US,D,20170630,000000,138.4,140.517,136.501,138.43,42615.225677317,0
+KWR.US,D,20170703,000000,139.344,141.282,138.589,140.169,20123.297561406,0
+KWR.US,D,20170705,000000,140.298,140.298,136.701,138.469,36871.749379476,0
+KWR.US,D,20170706,000000,137.645,139.572,136.899,137.565,39833.040680203,0
+KWR.US,D,20170707,000000,137.764,140.546,137.088,140.417,34121.763268405,0
+KWR.US,D,20170710,000000,140.06,141.52,138.927,139.672,31257.068625807,0
+KWR.US,D,20170711,000000,139.543,141.948,139.503,140.536,38308.624669126,0
+KWR.US,D,20170712,000000,141.54,142.922,139.95,142.316,62103.601454571,0
+KWR.US,D,20170713,000000,142.306,142.306,139.543,141.024,59204.695495553,0
+KWR.US,D,20170714,000000,141.044,142.166,139.821,141.242,46175.215015397,0
+KWR.US,D,20170717,000000,141.153,142.752,141.153,141.64,36523.598924142,0
+KWR.US,D,20170718,000000,141.153,143.25,139.801,141.461,36415.933898937,0
+KWR.US,D,20170719,000000,142.326,144.194,141.65,143.568,41658.31503274,0
+KWR.US,D,20170720,000000,143.498,144.005,140.646,142.792,44060.150688477,0
+KWR.US,D,20170721,000000,146.758,146.758,141.57,143.29,71463.415141065,0
+KWR.US,D,20170724,000000,143.031,144.462,141.53,144.194,47295.132520564,0
+KWR.US,D,20170725,000000,144.979,146.55,144.274,145.864,73112.601835557,0
+KWR.US,D,20170726,000000,146.012,147.494,142.336,142.375,35064.586900339,0
+KWR.US,D,20170727,000000,142.674,144.274,141.053,141.282,19306.250828076,0
+KWR.US,D,20170728,000000,139.861,139.861,133.619,136.889,46884.596723522,0
+KWR.US,D,20170731,000000,137.436,137.436,133.163,135.547,74119.823239576,0
+KWR.US,D,20170801,000000,136.173,136.621,133.789,134.673,63043.406440938,0
+KWR.US,D,20170802,000000,134.683,134.683,130.957,132.765,48177.583241168,0
+KWR.US,D,20170803,000000,132.725,133.609,131.661,132.417,37787.405201312,0
+KWR.US,D,20170804,000000,132.487,134.315,132.457,133.143,35964.143279152,0
+KWR.US,D,20170807,000000,133.183,133.183,130.051,130.051,47957.222114814,0
+KWR.US,D,20170808,000000,129.833,131.641,128.611,129.505,53067.78905888,0
+KWR.US,D,20170809,000000,129.435,132.437,128.621,130.519,53256.957514381,0
+KWR.US,D,20170810,000000,130.151,130.409,128.323,129.465,37283.291391708,0
+KWR.US,D,20170811,000000,128.353,130.171,128.263,129.058,44334.847435027,0
+KWR.US,D,20170814,000000,130.389,132.267,129.227,131.513,38325.730327336,0
+KWR.US,D,20170815,000000,131.751,131.751,129.018,129.385,34352.186546647,0
+KWR.US,D,20170816,000000,129.953,131.731,129.048,129.863,53664.474665856,0
+KWR.US,D,20170817,000000,129.217,130.867,128.104,128.163,56744.499358864,0
+KWR.US,D,20170818,000000,127.159,129.177,125.917,127.14,55331.773233747,0
+KWR.US,D,20170821,000000,126.822,126.991,124.188,126.215,70525.622585076,0
+KWR.US,D,20170822,000000,126.325,128.611,126.325,127.766,38644.700542195,0
+KWR.US,D,20170823,000000,126.772,129.376,126.772,128.541,57512.241547942,0
+KWR.US,D,20170824,000000,128.74,130.002,127.11,129.067,50150.771226463,0
+KWR.US,D,20170825,000000,129.585,131.265,127.935,130.707,44975.806510312,0
+KWR.US,D,20170828,000000,131.065,131.145,129.346,130.917,75027.4293399,0
+KWR.US,D,20170829,000000,130.419,130.857,128.929,130.241,43912.237055718,0
+KWR.US,D,20170830,000000,129.992,131.115,129.107,130.399,37184.682303202,0
+KWR.US,D,20170831,000000,130.727,133.471,130.727,133.003,61776.581518201,0
+KWR.US,D,20170901,000000,133.401,134.325,131.413,134.176,41422.860678554,0
+KWR.US,D,20170905,000000,134.305,135.607,131.175,132.805,45092.527472215,0
+KWR.US,D,20170906,000000,133.53,134.077,131.781,133.888,53798.301285971,0
+KWR.US,D,20170907,000000,133.769,133.769,129.595,131.841,84080.347393802,0
+KWR.US,D,20170908,000000,131.761,133.043,130.499,132.407,58843.464242763,0
+KWR.US,D,20170911,000000,133.013,133.878,132.239,133.749,35157.158697711,0
+KWR.US,D,20170912,000000,133.977,135.468,132.963,134.941,43454.409144801,0
+KWR.US,D,20170913,000000,134.723,135.627,133.033,135.359,39050.205263293,0
+KWR.US,D,20170914,000000,135.438,135.845,134.147,134.981,42246.950918206,0
+KWR.US,D,20170915,000000,135.359,136.472,133.55,135.269,126891.78503294,0
+KWR.US,D,20170918,000000,135.776,136.76,133.241,136.691,45685.188218436,0
+KWR.US,D,20170919,000000,136.71,138.092,136.71,137.813,50663.940972766,0
+KWR.US,D,20170920,000000,138.231,140.06,137.396,139.324,52277.910135649,0
+KWR.US,D,20170921,000000,139.602,141.928,139.314,141.48,116304.38881608,0
+KWR.US,D,20170922,000000,141.242,143.19,140.765,140.874,54917.21257595,0
+KWR.US,D,20170925,000000,140.924,141.66,139.225,140.268,59549.827305321,0
+KWR.US,D,20170926,000000,140.517,141.66,138.549,139.523,57953.970015838,0
+KWR.US,D,20170927,000000,140.298,144.362,138.857,143.608,62136.806555802,0
+KWR.US,D,20170928,000000,144.362,145.228,141.978,142.306,77248.146261648,0
+KWR.US,D,20170929,000000,142.206,142.872,140.944,141.362,119929.78214143,0
+KWR.US,D,20171002,000000,141.401,144.184,141.401,143.051,82676.677205385,0
+KWR.US,D,20171003,000000,143.15,143.648,141.719,142.832,158055.27564619,0
+KWR.US,D,20171004,000000,142.782,143.648,141.789,143.07,47423.928064734,0
+KWR.US,D,20171005,000000,143.578,145.356,142.067,144.352,75152.200023316,0
+KWR.US,D,20171006,000000,143.667,145.664,143.628,144.92,48513.659114237,0
+KWR.US,D,20171009,000000,144.482,146.142,143.418,144.84,36892.879898442,0
+KWR.US,D,20171010,000000,144.84,146.878,143.716,145.028,50226.237365626,0
+KWR.US,D,20171011,000000,145.068,145.664,143.756,144.442,71136.395204696,0
+KWR.US,D,20171012,000000,144.144,145.158,144.144,144.602,69547.581421534,0
+KWR.US,D,20171013,000000,145.228,146.788,143.806,145.774,44382.139548902,0
+KWR.US,D,20171016,000000,145.924,145.924,144.154,144.84,59057.788077983,0
+KWR.US,D,20171017,000000,144.362,145.764,143.051,143.14,50589.481048793,0
+KWR.US,D,20171018,000000,143.638,144.67,142.514,143.28,47991.433431234,0
+KWR.US,D,20171019,000000,142.196,144.382,141.988,142.802,37228.955771512,0
+KWR.US,D,20171020,000000,144.064,145.038,143.12,144.442,46343.252951931,0
+KWR.US,D,20171023,000000,144.402,145.456,143.736,144.462,31409.007119321,0
+KWR.US,D,20171024,000000,144.83,146.768,142.782,145.088,47009.367406937,0
+KWR.US,D,20171025,000000,144.87,145.952,142.772,143.19,64430.977186334,0
+KWR.US,D,20171026,000000,143.836,144.71,142.494,144.71,24645.228620006,0
+KWR.US,D,20171027,000000,144.174,150.266,141.362,150.077,75807.246111244,0
+KWR.US,D,20171030,000000,150.465,150.465,145.376,146.212,62291.763694883,0
+KWR.US,D,20171031,000000,146.658,150.972,145.814,148.736,77796.53353956,0
+KWR.US,D,20171101,000000,149.819,151.459,147.96,148.964,61143.672164428,0
+KWR.US,D,20171102,000000,149.292,151.369,148.576,150.564,48990.605113742,0
+KWR.US,D,20171103,000000,150.743,153.675,149.362,153.347,116919.18629645,0
+KWR.US,D,20171106,000000,153.128,156.428,153.128,155.752,144589.09777408,0
+KWR.US,D,20171107,000000,155.901,157.054,154.43,155.981,224193.80000796,0
+KWR.US,D,20171108,000000,154.987,155.881,153.178,155.464,283317.99828841,0
+KWR.US,D,20171109,000000,154.261,154.52,149.501,150.415,58460.096255819,0
+KWR.US,D,20171110,000000,151.081,151.777,149.054,149.6,45396.404459243,0
+KWR.US,D,20171113,000000,148.974,151.17,147.196,150.485,73251.459531616,0
+KWR.US,D,20171114,000000,149.809,150.594,148.06,149.282,50727.332529662,0
+KWR.US,D,20171115,000000,147.99,149.422,147.543,148.438,47995.45829199,0
+KWR.US,D,20171116,000000,149.133,152.015,147.762,150.435,49125.437949045,0
+KWR.US,D,20171117,000000,149.491,153.625,149.491,152.641,95902.369647362,0
+KWR.US,D,20171120,000000,152.433,155.782,150.256,154.529,77085.139401057,0
+KWR.US,D,20171121,000000,155.136,158.385,154.689,157.293,107210.21593943,0
+KWR.US,D,20171122,000000,157.243,158.913,154.311,154.907,59432.100128229,0
+KWR.US,D,20171124,000000,153.416,155.732,153.416,154.748,34446.770774397,0
+KWR.US,D,20171127,000000,153.327,155.712,152.93,153.556,51471.931769396,0
+KWR.US,D,20171128,000000,153.923,157.392,153.287,156.975,84045.129862193,0
+KWR.US,D,20171129,000000,157.064,158.813,155.573,157.491,38632.625959929,0
+KWR.US,D,20171130,000000,158.137,158.853,156.875,157.799,50478.797378022,0
+KWR.US,D,20171201,000000,157.68,157.68,150.087,153.635,85629.918784599,0
+KWR.US,D,20171204,000000,155.215,155.215,150.872,152.224,91524.327360764,0
+KWR.US,D,20171205,000000,152.244,152.641,149.72,149.988,52759.887211098,0
+KWR.US,D,20171206,000000,149.024,151.538,148.497,149.53,39135.733554343,0
+KWR.US,D,20171207,000000,149.799,149.868,147.264,148.298,57541.421788418,0
+KWR.US,D,20171208,000000,149.054,149.054,146.618,146.838,49052.99045545,0
+KWR.US,D,20171211,000000,146.828,148.179,145.346,146.4,94083.132585958,0
+KWR.US,D,20171212,000000,146.798,147.304,144.68,144.85,32496.725738446,0
+KWR.US,D,20171213,000000,144.73,147.314,144.134,144.94,53089.925793034,0
+KWR.US,D,20171214,000000,145.068,145.326,140.288,140.755,57229.495079881,0
+KWR.US,D,20171215,000000,141.53,144.71,141.53,142.604,264160.66730828,0
+KWR.US,D,20171218,000000,143.648,144.631,142.196,144.442,79497.037208683,0
+KWR.US,D,20171219,000000,144.552,146.3,143.548,144.89,72955.632266101,0
+KWR.US,D,20171220,000000,145.536,147.712,143.856,145.586,55658.793170117,0
+KWR.US,D,20171221,000000,145.704,146.798,144.034,145.556,42546.803044476,0
+KWR.US,D,20171222,000000,145.198,145.844,144.044,145.556,40469.974894732,0
+KWR.US,D,20171226,000000,145.048,146.162,143.995,145.238,59659.504760904,0
+KWR.US,D,20171227,000000,144.988,146.27,144.254,144.572,22753.544065007,0
+KWR.US,D,20171228,000000,144.602,145.714,143.946,145.406,27672.930123195,0
+KWR.US,D,20171229,000000,146.122,146.53,144.134,144.402,62275.664251861,0
+KWR.US,D,20180102,000000,144.72,146.43,143.648,145.148,59649.442609016,0
+KWR.US,D,20180103,000000,145.198,146.668,144.79,145.028,69373.506193866,0
+KWR.US,D,20180104,000000,145.436,147.106,144.7,145.128,85263.656455866,0
+KWR.US,D,20180105,000000,145.814,146.926,144.87,146.49,64867.674578287,0
+KWR.US,D,20180108,000000,145.844,147.642,145.684,146.52,82970.492040523,0
+KWR.US,D,20180109,000000,146.708,147.414,143.926,144.78,110752.09340411,0
+KWR.US,D,20180110,000000,143.638,146.52,143.061,146.022,113627.85641379,0
+KWR.US,D,20180111,000000,146.32,150.346,144.244,150.256,101396.30457838,0
+KWR.US,D,20180112,000000,150.366,150.713,147.354,148.954,57369.358991128,0
+KWR.US,D,20180116,000000,149.67,151.18,146.658,147.264,74074.543556079,0
+KWR.US,D,20180117,000000,147.742,149.878,146.092,149.69,72462.586823573,0
+KWR.US,D,20180118,000000,149.094,149.958,147.116,148.268,101231.28528741,0
+KWR.US,D,20180119,000000,147.752,152.224,147.752,151.777,68371.315865792,0
+KWR.US,D,20180122,000000,151.18,152.721,150.216,151.22,83897.216229435,0
+KWR.US,D,20180123,000000,150.634,152.025,148.487,151.707,68353.203992393,0
+KWR.US,D,20180124,000000,151.836,152.224,148.318,148.556,77769.365729462,0
+KWR.US,D,20180125,000000,149.422,151.091,147.602,148.536,94360.847978075,0
+KWR.US,D,20180126,000000,148.796,150.435,148.208,149.133,97998.315885694,0
+KWR.US,D,20180129,000000,148.507,150.306,147.314,147.772,39530.169908365,0
+KWR.US,D,20180130,000000,146.202,148.497,146.202,148.14,52695.489439013,0
+KWR.US,D,20180131,000000,147.89,148.199,146.47,147.702,73972.915822007,0
+KWR.US,D,20180201,000000,147.056,147.424,144.472,144.86,63479.097617702,0
+KWR.US,D,20180202,000000,143.806,145.376,142.326,142.802,49192.854366697,0
+KWR.US,D,20180205,000000,141.52,144.492,138.867,138.946,76263.061591783,0
+KWR.US,D,20180206,000000,137.744,141.262,136.869,140.01,85258.625379921,0
+KWR.US,D,20180207,000000,140.368,141.272,140.368,140.368,29215.458007672,0
+KWR.US,D,20180208,000000,140.129,140.129,135.081,135.081,52063.586300428,0
+KWR.US,D,20180209,000000,136.501,139.632,133.659,138.559,69885.66972498,0
+KWR.US,D,20180212,000000,139.553,141.093,138.211,140.089,60789.484417959,0
+KWR.US,D,20180213,000000,139.414,140.934,138.738,139.165,22485.890824778,0
+KWR.US,D,20180214,000000,137.943,141.64,137.346,140.954,59619.256153351,0
+KWR.US,D,20180215,000000,141.69,144.452,139.97,142.624,28378.286970565,0
+KWR.US,D,20180216,000000,142.236,143.677,141.53,142.346,36584.978050661,0
+KWR.US,D,20180220,000000,141.133,143.329,141.133,141.133,24958.161543732,0
+KWR.US,D,20180221,000000,141.58,144.71,141.58,141.938,29168.165893797,0
+KWR.US,D,20180222,000000,142.385,144.343,141.729,142.434,36994.507632515,0
+KWR.US,D,20180223,000000,143.418,145.198,141.044,145.198,31150.409815791,0
+KWR.US,D,20180226,000000,145.704,146.192,141.988,145.644,39700.220275278,0
+KWR.US,D,20180227,000000,145.536,146.838,142.772,145.198,47902.886494618,0
+KWR.US,D,20180228,000000,143.369,143.956,136.77,136.79,61491.822619763,0
+KWR.US,D,20180301,000000,143.976,157.501,141.52,146.838,112609.56664269,0
+KWR.US,D,20180302,000000,144.75,145.218,141.222,142.624,76632.342566084,0
+KWR.US,D,20180305,000000,141.719,145.148,140.725,144.154,62942.784922055,0
+KWR.US,D,20180306,000000,144.154,148.676,143.31,147.662,103304.08857639,0
+KWR.US,D,20180307,000000,146.36,149.71,144.313,148.845,55653.762094173,0
+KWR.US,D,20180308,000000,148.845,148.845,145.406,147.056,51002.029276213,0
+KWR.US,D,20180309,000000,147.652,152.621,147.602,151.638,60276.314671656,0
+KWR.US,D,20180312,000000,151.478,153.605,150.117,151.111,84228.26102656,0
+KWR.US,D,20180313,000000,151.399,153.188,149.59,151.071,67398.305778193,0
+KWR.US,D,20180314,000000,151.578,153.257,149.759,150.286,61395.225961636,0
+KWR.US,D,20180315,000000,150.634,151.926,149.054,149.422,50410.374745181,0
+KWR.US,D,20180316,000000,149.183,152.621,147.066,149.412,231117.5667223,0
+KWR.US,D,20180319,000000,149.014,150.832,146.27,148.13,69177.294232044,0
+KWR.US,D,20180320,000000,148.358,148.686,144.362,147.662,45222.329231575,0
+KWR.US,D,20180321,000000,147.504,151.26,146.986,148.288,32388.054498052,0
+KWR.US,D,20180322,000000,146.996,148.348,144.92,146.042,57138.935712886,0
+KWR.US,D,20180323,000000,146.242,146.956,140.517,140.517,46213.451192572,0
+KWR.US,D,20180326,000000,142.116,144.392,139.076,144.362,45737.511408256,0
+KWR.US,D,20180327,000000,143.628,145.188,138.648,140.656,47529.580659562,0
+KWR.US,D,20180328,000000,140.358,141.55,138.271,139.374,49050.978025072,0
+KWR.US,D,20180329,000000,140.099,144.83,140.099,142.156,59870.809950558,0
+KWR.US,D,20180402,000000,141.55,143.518,138.589,140.924,61352.964923704,0
+KWR.US,D,20180403,000000,141.68,143.956,140.636,143.329,49464.532467681,0
+KWR.US,D,20180404,000000,140.775,144.76,140.775,144.054,44313.716916062,0
+KWR.US,D,20180405,000000,144.82,146.926,144.154,145.834,56982.972358617,0
+KWR.US,D,20180406,000000,144.402,147.94,142.186,143.548,57159.060016662,0
+KWR.US,D,20180409,000000,144.612,146.3,143.896,144.274,30628.184132788,0
+KWR.US,D,20180410,000000,145.684,148.696,145.088,147.632,26825.696934201,0
+KWR.US,D,20180411,000000,146.848,148.268,145.496,147.166,43656.658397756,0
+KWR.US,D,20180412,000000,147.632,147.742,146.142,146.57,42292.230601703,0
+KWR.US,D,20180413,000000,147.374,147.374,145.416,146.012,57436.775408779,0
+KWR.US,D,20180416,000000,146.27,149.7,145.128,149.094,80004.169663852,0
+KWR.US,D,20180417,000000,150.524,151.598,147.98,149.451,81825.419155634,0
+KWR.US,D,20180418,000000,150.097,152.681,149.908,150.872,71701.888140818,0
+KWR.US,D,20180419,000000,150.415,150.415,147.096,148.01,62927.691694223,0
+KWR.US,D,20180420,000000,147.484,149.074,146.608,147.394,34713.417799437,0
+KWR.US,D,20180423,000000,147.364,149.52,145.844,147.464,32176.749308398,0
+KWR.US,D,20180424,000000,147.414,148.696,143.13,144.85,34894.536533427,0
+KWR.US,D,20180425,000000,144.372,147.116,143.408,145.654,32157.63121981,0
+KWR.US,D,20180426,000000,146.062,148.358,144.612,146.936,35314.128267169,0
+KWR.US,D,20180427,000000,147.086,147.086,144.194,144.67,23444.813899733,0
+KWR.US,D,20180430,000000,144.959,146.3,141.024,141.411,74353.265163384,0
+KWR.US,D,20180501,000000,143.568,148.388,132.705,141.828,94652.650382836,0
+KWR.US,D,20180502,000000,141.5,144.94,138.976,139.642,52330.233325468,0
+KWR.US,D,20180503,000000,139.364,141.421,135.647,138.062,75741.842123969,0
+KWR.US,D,20180504,000000,137.327,142.246,137.327,141.172,57984.156471503,0
+KWR.US,D,20180507,000000,141.759,142.674,140.07,142.018,29318.091956932,0
+KWR.US,D,20180508,000000,141.848,145.238,140.368,143.846,38765.446364855,0
+KWR.US,D,20180509,000000,144.362,146.042,141.888,144.512,36802.320531447,0
+KWR.US,D,20180510,000000,145.008,145.118,143.746,144.76,21771.478040709,0
+KWR.US,D,20180511,000000,145.078,146.192,143.488,143.886,39175.982161897,0
+KWR.US,D,20180514,000000,144.392,145.268,142.306,143.349,31430.137638286,0
+KWR.US,D,20180515,000000,142.802,144.83,141.709,144.472,42426.057221817,0
+KWR.US,D,20180516,000000,144.77,149.114,144.76,146.926,69414.761016609,0
+KWR.US,D,20180517,000000,146.758,149.183,146.758,148.298,43284.358777889,0
+KWR.US,D,20180518,000000,149.044,151.012,148.15,149.789,48445.236481397,0
+KWR.US,D,20180521,000000,150.524,152.174,149.928,151.19,29616.937868014,0
+KWR.US,D,20180522,000000,151.26,151.598,148.268,149.342,31825.580207496,0
+KWR.US,D,20180523,000000,148.786,150.783,147.99,149.61,31170.534119568,0
+KWR.US,D,20180524,000000,149.004,149.282,147.652,148.786,30465.177272198,0
+KWR.US,D,20180525,000000,148.586,149.362,146.668,148.676,23278.788393576,0
+KWR.US,D,20180529,000000,147.166,149.173,145.794,148.228,46677.316394623,0
+KWR.US,D,20180530,000000,149.114,151.538,148.686,149.392,36654.40689869,0
+KWR.US,D,20180531,000000,149.192,149.192,146.042,147.026,40115.787148264,0
+KWR.US,D,20180601,000000,147.096,148.974,146.956,147.602,57717.509446462,0
+KWR.US,D,20180604,000000,148.576,149.481,146.818,148.736,54254.116766511,0
+KWR.US,D,20180605,000000,148.616,150.972,148.288,150.594,37788.411416501,0
+KWR.US,D,20180606,000000,150.713,153.407,149.938,153.407,41800.191374365,0
+KWR.US,D,20180607,000000,152.562,154.927,152.562,154.261,38165.742112312,0
+KWR.US,D,20180608,000000,153.973,156.339,153.973,154.241,31224.869739764,0
+KWR.US,D,20180611,000000,154.321,156.139,153.973,155.414,27428.41983231,0
+KWR.US,D,20180612,000000,155.643,156.935,153.397,153.506,35387.581975953,0
+KWR.US,D,20180613,000000,153.486,154.699,151.101,153.546,53469.268919223,0
+KWR.US,D,20180614,000000,153.884,154.48,151.856,153.794,43360.83113224,0
+KWR.US,D,20180615,000000,153.735,155.215,151.002,154.857,69856.489484504,0
+KWR.US,D,20180618,000000,153.913,155.911,153.476,154.877,42857.723537825,0
+KWR.US,D,20180619,000000,153.794,155.345,151.468,154.261,36639.313670857,0
+KWR.US,D,20180620,000000,154.381,155.156,152.701,154.997,31956.388182044,0
+KWR.US,D,20180621,000000,154.927,156.249,153.695,155.215,53907.978741553,0
+KWR.US,D,20180622,000000,155.931,157.421,153.486,155.037,77069.039958036,0
+KWR.US,D,20180625,000000,154.341,154.341,147.802,149.104,44758.464029524,0
+KWR.US,D,20180626,000000,149.372,150.852,148.208,150.226,37095.129151397,0
+KWR.US,D,20180627,000000,150.704,151.757,148.458,148.507,28325.963780746,0
+KWR.US,D,20180628,000000,148.706,149.372,145.674,148.13,30920.992752738,0
+KWR.US,D,20180629,000000,148.796,149.66,147.762,148.994,54277.259715853,0
+KWR.US,D,20180702,000000,148.179,149.451,146.608,149.451,37293.353543596,0
+KWR.US,D,20180703,000000,150.366,150.465,149.133,149.888,12201.36537975,0
+KWR.US,D,20180705,000000,150.694,152.671,149.6,152.651,26022.737213514,0
+KWR.US,D,20180706,000000,152.403,155.255,152.403,154.897,17562.479905834,0
+KWR.US,D,20180709,000000,152.204,158.107,152.204,157.551,38277.431998272,0
+KWR.US,D,20180710,000000,157.074,158.664,154.798,155.523,31866.835030238,0
+KWR.US,D,20180711,000000,154.162,154.917,153.446,153.824,21559.166635866,0
+KWR.US,D,20180712,000000,154.49,155.702,152.542,154.003,29574.676830083,0
+KWR.US,D,20180713,000000,154.013,155.424,153.168,153.317,26790.479402591,0
+KWR.US,D,20180716,000000,153.029,153.536,149.829,151.787,29872.516525977,0
+KWR.US,D,20180717,000000,151.2,154.192,151.2,153.238,18326.197234156,0
+KWR.US,D,20180718,000000,152.582,154.967,152.582,153.715,20532.82714326,0
+KWR.US,D,20180719,000000,153.416,157.074,153.367,156.925,53718.810286053,0
+KWR.US,D,20180720,000000,156.587,157.729,156.1,156.855,39514.070465344,0
+KWR.US,D,20180723,000000,156.398,156.477,153.794,154.072,33226.231750347,0
+KWR.US,D,20180724,000000,154.579,155.394,152.592,154.967,34237.478015121,0
+KWR.US,D,20180725,000000,154.599,154.838,151.508,154.838,31587.107207743,0
+KWR.US,D,20180726,000000,155.027,158.991,155.027,158.763,38283.469289405,0
+KWR.US,D,20180727,000000,158.913,159.747,154.281,155.643,28736.499577789,0
+KWR.US,D,20180730,000000,155.792,157.809,153.864,154.808,22906.488773708,0
+KWR.US,D,20180731,000000,160.045,172.508,157.173,171.186,104041.6443098,0
+KWR.US,D,20180801,000000,172.07,172.309,163.117,164.905,66902.2416901,0
+KWR.US,D,20180802,000000,164.071,166.227,163.395,163.683,30388.704917847,0
+KWR.US,D,20180803,000000,164.587,164.825,159.926,160.543,25897.9665301,0
+KWR.US,D,20180806,000000,157.044,162.311,157.044,161.387,39043.161756971,0
+KWR.US,D,20180807,000000,162.49,163.235,158.753,160.543,37132.359113383,0
+KWR.US,D,20180808,000000,160.979,163.454,160.811,162.331,21595.390382664,0
+KWR.US,D,20180809,000000,162.759,164.458,161.835,163.205,18698.496854023,0
+KWR.US,D,20180810,000000,162.907,164.309,161.267,162.211,24669.377784539,0
+KWR.US,D,20180813,000000,161.825,163.057,157.322,158.545,40977.107349902,0
+KWR.US,D,20180814,000000,159.001,164.667,159.001,161.983,56470.808827502,0
+KWR.US,D,20180815,000000,161.049,164.527,157.66,162.987,55877.141866093,0
+KWR.US,D,20180816,000000,163.822,166.485,161.327,165.382,36769.115430216,0
+KWR.US,D,20180817,000000,165.054,167.211,164.398,166.654,120324.21849545,0
+KWR.US,D,20180820,000000,167.539,168.96,167.022,168.433,41505.370324038,0
+KWR.US,D,20180821,000000,168.731,171.564,168.711,170.768,52691.464578258,0
+KWR.US,D,20180822,000000,170.778,171.782,168.771,171.454,28482.933350204,0
+KWR.US,D,20180823,000000,170.997,171.971,169.417,170.918,22786.749166239,0
+KWR.US,D,20180824,000000,171.086,173.572,170.848,170.997,30825.402309798,0
+KWR.US,D,20180827,000000,170.997,174.058,170.997,172.15,47830.439001022,0
+KWR.US,D,20180828,000000,173.303,173.303,170.252,170.47,33372.132952727,0
+KWR.US,D,20180829,000000,170.948,172.598,170.312,171.186,36060.73993728,0
+KWR.US,D,20180830,000000,171.077,173.532,170.778,172.24,33457.661243777,0
+KWR.US,D,20180831,000000,170.63,173.9,170.5,173.71,35331.233925378,0
+KWR.US,D,20180904,000000,173.244,173.532,170.64,173.472,28785.804122041,0
+KWR.US,D,20180905,000000,172.916,177.795,172.736,175.848,38864.055453359,0
+KWR.US,D,20180906,000000,175.808,177.178,174.088,177.129,17742.592424634,0
+KWR.US,D,20180907,000000,175.41,182.098,174.536,181.939,49148.580898389,0
+KWR.US,D,20180910,000000,182.834,183.132,179.226,182.357,24306.134101372,0
+KWR.US,D,20180911,000000,181.73,184.672,180.1,181.909,33121.585370709,0
+KWR.US,D,20180912,000000,181.671,184.473,177.706,182.466,64161.311515728,0
+KWR.US,D,20180913,000000,182.863,185.765,180.906,181.442,42382.789968697,0
+KWR.US,D,20180914,000000,180.906,184.096,180.27,183.062,38718.15425098,0
+KWR.US,D,20180917,000000,183.39,183.808,178.56,182.208,41610.016703676,0
+KWR.US,D,20180918,000000,182.585,189.601,181.9,188.309,52963.142679242,0
+KWR.US,D,20180919,000000,188.499,190.824,185.795,188.529,116678.70086632,0
+KWR.US,D,20180920,000000,189.691,192.841,188.191,190.863,76943.263059433,0
+KWR.US,D,20180921,000000,191.867,192.543,190.207,191.619,131861.48185057,0
+KWR.US,D,20180924,000000,191.639,192.603,190.159,191.411,81036.546447592,0
+KWR.US,D,20180925,000000,192.155,194.064,191.053,192.941,38595.395997943,0
+KWR.US,D,20180926,000000,193.706,195.286,190.973,191.589,56203.155587274,0
+KWR.US,D,20180927,000000,191.847,193.457,190.575,192.693,64342.430249718,0
+KWR.US,D,20180928,000000,192.165,196.489,191.897,194.978,63973.149275417,0
+KWR.US,D,20181001,000000,195.972,196.966,193.169,195.535,60999.783392425,0
+KWR.US,D,20181002,000000,196.111,196.638,193.229,194.372,59143.316369034,0
+KWR.US,D,20181003,000000,186.361,197.155,186.361,196.638,44701.109763762,0
+KWR.US,D,20181004,000000,195.962,195.982,191.897,193.457,86484.195479916,0
+KWR.US,D,20181005,000000,194.004,194.004,189.263,192.057,44975.806510312,0
+KWR.US,D,20181008,000000,191.331,194.203,191.261,193.875,43059.972790779,0
+KWR.US,D,20181009,000000,193.457,193.457,190.129,191.639,95009.85677487,0
+KWR.US,D,20181010,000000,190.903,190.903,183.748,186.093,207808.59187306,0
+KWR.US,D,20181011,000000,184.851,187.415,180.657,180.926,83314.617635102,0
+KWR.US,D,20181012,000000,182.883,186.103,179.753,183.092,120361.44845744,0
+KWR.US,D,20181015,000000,182.685,187.405,181.611,183.728,103003.23023493,0
+KWR.US,D,20181016,000000,184.791,189.631,182.873,189.621,53866.723918811,0
+KWR.US,D,20181017,000000,188.915,191.847,188.061,190.833,88840.751452155,0
+KWR.US,D,20181018,000000,190.187,192.027,185.547,186.61,45841.151572705,0
+KWR.US,D,20181019,000000,186.481,187.991,181.114,182.128,88991.683730479,0
+KWR.US,D,20181022,000000,181.949,181.949,178.749,180.598,116475.44539817,0
+KWR.US,D,20181023,000000,177.696,178.938,173.83,175.29,73886.381315768,0
+KWR.US,D,20181024,000000,174.804,177.278,167.091,168.801,108726.582229,0
+KWR.US,D,20181025,000000,170.232,175.608,170.232,173.9,55019.84652521,0
+KWR.US,D,20181026,000000,171.057,174.824,166.913,171.434,77588.246995472,0
+KWR.US,D,20181029,000000,173.85,174.266,167.926,170.063,59922.126925188,0
+KWR.US,D,20181030,000000,169.914,173.482,168.612,173.342,63905.732857765,0
+KWR.US,D,20181031,000000,175.678,177.1,172.647,173.81,56183.031283498,0
+KWR.US,D,20181101,000000,174.634,179.763,174.634,176.612,61217.125873212,0
+KWR.US,D,20181102,000000,178.729,204.002,178.729,196.976,193896.6606723,0
+KWR.US,D,20181105,000000,196.668,197.86,192.335,196.568,90998.076817006,0
+KWR.US,D,20181106,000000,197.075,198.188,195.545,197.552,85516.216468262,0
+KWR.US,D,20181107,000000,198.665,202.144,195.644,201.896,72100.349355594,0
+KWR.US,D,20181108,000000,201.428,202.054,195.147,197.612,45346.093699801,0
+KWR.US,D,20181109,000000,196.588,198.427,193.149,197.92,37450.323113054,0
+KWR.US,D,20181112,000000,197.622,197.622,192.583,193.299,68917.690713326,0
+KWR.US,D,20181113,000000,193.219,195.515,190.843,191.977,35734.726216099,0
+KWR.US,D,20181114,000000,195.197,197.284,188.935,195.773,55245.238727507,0
+KWR.US,D,20181115,000000,194.958,199.122,194.958,197.542,39032.093389894,0
+KWR.US,D,20181116,000000,196.111,199.798,195.515,198.049,71455.365419555,0
+KWR.US,D,20181119,000000,197.155,200.156,190.635,193.408,49497.737568912,0
+KWR.US,D,20181120,000000,196.32,196.32,189.591,192.135,41910.875045136,0
+KWR.US,D,20181121,000000,195.077,198.367,193.07,193.408,22048.187217637,0
+KWR.US,D,20181123,000000,192.205,197.791,192.205,195.535,19203.616878816,0
+KWR.US,D,20181126,000000,196.618,196.618,192.096,196.101,29444.875070724,0
+KWR.US,D,20181127,000000,196.101,197.145,192.683,193.378,52196.406705353,0
+KWR.US,D,20181128,000000,194.163,200.256,189.005,199.321,80753.79997953,0
+KWR.US,D,20181129,000000,198.347,200.832,196.34,196.539,35338.2774317,0
+KWR.US,D,20181130,000000,196.608,199.51,195.405,199.262,71798.484798945,0
+KWR.US,D,20181203,000000,203.844,209.796,196.717,199.311,60454.414760079,0
+KWR.US,D,20181204,000000,198.993,198.993,190.397,191.103,50833.991339678,0
+KWR.US,D,20181206,000000,187.505,190.009,182.178,189.214,42923.127525099,0
+KWR.US,D,20181207,000000,189.661,192.971,179.087,181.73,85558.477506193,0
+KWR.US,D,20181210,000000,183.112,186.531,181.402,185.627,45982.021699142,0
+KWR.US,D,20181211,000000,189.005,193.388,186.62,187.643,68206.296574823,0
+KWR.US,D,20181212,000000,189.701,193.001,186.441,189.293,70080.875471614,0
+KWR.US,D,20181213,000000,189.243,191.281,187.584,189.333,81182.447649972,0
+KWR.US,D,20181214,000000,187.425,190.367,182.714,183.39,61338.877911061,0
+KWR.US,D,20181217,000000,183.897,183.897,171.345,173.372,98167.360037418,0
+KWR.US,D,20181218,000000,175.082,175.558,171.524,172.786,75214.585365023,0
+KWR.US,D,20181219,000000,173.024,180.389,171.286,172.836,50163.852023917,0
+KWR.US,D,20181220,000000,172.806,173.89,166.336,170.351,55995.875258375,0
+KWR.US,D,20181221,000000,170.818,173.094,164.219,165.412,262348.4737532,0
+KWR.US,D,20181224,000000,164.477,166.555,161.883,163.146,29675.298348966,0
+KWR.US,D,20181226,000000,162.937,169.258,159.767,168.95,44277.493169263,0
+KWR.US,D,20181227,000000,166.167,170.48,160.791,169.626,60962.553430439,0
+KWR.US,D,20181228,000000,170.053,175.808,165.193,171.782,53929.109260519,0
+KWR.US,D,20181231,000000,171.932,171.991,166.634,171.673,77495.6751981,0
+KWR.US,D,20190102,000000,168.662,174.854,161.973,172.25,131112.85775008,0
+KWR.US,D,20190103,000000,171.017,176.334,166.306,167.559,50248.37409978,0
+KWR.US,D,20190104,000000,170.679,175.112,168.642,171.494,108630.99178606,0
+KWR.US,D,20190107,000000,170.56,176.513,169.805,175.33,118250.40899127,0
+KWR.US,D,20190108,000000,176.294,178.411,172.458,178.133,124406.43351653,0
+KWR.US,D,20190109,000000,178.441,183.062,178.074,182.545,148826.26993424,0
+KWR.US,D,20190110,000000,181.631,184.841,180.637,184.543,52436.892135484,0
+KWR.US,D,20190111,000000,183.539,184.513,177.616,178.352,86682.419872116,0
+KWR.US,D,20190114,000000,176.762,177.874,174.902,174.902,66500.761829757,0
+KWR.US,D,20190115,000000,174.128,178.054,173.77,177.924,68476.968460619,0
+KWR.US,D,20190116,000000,178.123,182.188,178.123,182.188,99716.931428216,0
+KWR.US,D,20190117,000000,181.611,191.609,181.611,190.715,101641.82108444,0
+KWR.US,D,20190118,000000,192.057,194.441,191.073,191.401,62098.570378627,0
+KWR.US,D,20190122,000000,189.989,190.923,186.689,189.155,59035.651343829,0
+KWR.US,D,20190123,000000,190.477,190.477,182.357,184.235,52624.048160607,0
+KWR.US,D,20190124,000000,184.344,187.912,180.796,184.742,23136.912051951,0
+KWR.US,D,20190125,000000,185.676,190.933,185.676,190.227,44451.568396932,0
+KWR.US,D,20190128,000000,189.523,191.579,188.071,189.781,61117.510569518,0
+KWR.US,D,20190129,000000,190.039,191.669,187.971,189.919,49357.873657665,0
+KWR.US,D,20190130,000000,191.509,193.686,189.205,193.11,46585.750812439,0
+KWR.US,D,20190131,000000,194.322,198.099,193.567,197.93,68055.3642965,0
+KWR.US,D,20190201,000000,198.009,201.696,195.267,196.211,75652.288972164,0
+KWR.US,D,20190204,000000,195.654,197.93,195.366,197.274,43367.874638562,0
+KWR.US,D,20190205,000000,197.075,198.874,195.356,197.88,61630.680315821,0
+KWR.US,D,20190206,000000,196.429,199.262,194.581,196.807,40421.676565668,0
+KWR.US,D,20190207,000000,195.267,197.652,191.46,194.998,46067.549990192,0
+KWR.US,D,20190208,000000,193.825,197.483,192.713,196.479,34022.147964711,0
+KWR.US,D,20190211,000000,196.588,197.751,195.713,196.35,49773.440530652,0
+KWR.US,D,20190212,000000,197.98,198.357,194.829,197.552,94588.25261075,0
+KWR.US,D,20190213,000000,198.029,200.663,196.459,198.864,93629.329535796,0
+KWR.US,D,20190214,000000,198.268,199.659,196.529,198.576,91864.428094589,0
+KWR.US,D,20190215,000000,200.424,203.774,198.616,199.53,62017.066948332,0
+KWR.US,D,20190219,000000,199.222,202.988,198.029,201.836,106821.81687654,0
+KWR.US,D,20190220,000000,201.299,206.824,201.299,205.92,62291.763694883,0
+KWR.US,D,20190221,000000,205.086,205.473,202.372,204.42,46283.88625579,0
+KWR.US,D,20190222,000000,205.294,206.666,203.068,205.284,55215.052271843,0
+KWR.US,D,20190225,000000,206.606,208.316,205.314,207.322,61089.336544231,0
+KWR.US,D,20190226,000000,207.49,207.798,203.018,203.018,57622.925218713,0
+KWR.US,D,20190227,000000,202.72,204.2,199.997,203.178,71694.844634496,0
+KWR.US,D,20190228,000000,202.948,204.926,201.428,202.292,97178.250506799,0
+KWR.US,D,20190301,000000,202.68,205.9,196.081,202.243,151872.08331083,0
+KWR.US,D,20190304,000000,202.204,202.204,195.346,196.986,114726.64339999,0
+KWR.US,D,20190305,000000,196.847,197.522,195.217,196.012,78813.817095467,0
+KWR.US,D,20190306,000000,195.117,195.992,189.214,191.391,119098.64839545,0
+KWR.US,D,20190307,000000,190.843,193.07,189.155,189.155,80643.116308759,0
+KWR.US,D,20190308,000000,186.899,189.363,184.911,188.995,92563.747650825,0
+KWR.US,D,20190311,000000,190.227,195.167,187.903,192.991,80310.059081256,0
+KWR.US,D,20190312,000000,192.613,194.69,191.043,191.877,61045.063075923,0
+KWR.US,D,20190313,000000,192.057,194.66,191.171,192.444,87448.149630815,0
+KWR.US,D,20190314,000000,192.553,192.553,189.195,189.711,56576.46142233,0
+KWR.US,D,20190315,000000,190.197,194.581,190.197,192.355,124998.08804756,0
+KWR.US,D,20190318,000000,192.801,196.548,192.345,196.31,85583.632885913,0
+KWR.US,D,20190319,000000,197.045,198.715,193.657,194.541,76294.254262637,0
+KWR.US,D,20190320,000000,194.253,197.184,191.629,194.859,105439.27720709,0
+KWR.US,D,20190321,000000,194.481,200.056,194.481,199.063,77300.469451467,0
+KWR.US,D,20190322,000000,197.9,197.9,189.731,190.297,104395.83205627,0
+KWR.US,D,20190325,000000,190.447,192.901,187.961,192.325,60343.731089308,0
+KWR.US,D,20190326,000000,193.785,196.688,192.235,195.624,75732.78618727,0
+KWR.US,D,20190327,000000,195.286,196.519,191.857,194.849,45429.609560474,0
+KWR.US,D,20190328,000000,195.515,196.797,193.239,195.833,35955.087342453,0
+KWR.US,D,20190329,000000,197.284,198.148,193.567,193.935,77857.912666079,0
+KWR.US,D,20190401,000000,196.419,198.317,193.527,197.622,89004.764527934,0
+KWR.US,D,20190402,000000,197.244,197.244,190.247,194.531,111023.7715051,0
+KWR.US,D,20190403,000000,196.201,199.351,195.415,198.924,61293.598227563,0
+KWR.US,D,20190404,000000,198.944,200.186,197.483,199.967,43382.967866395,0
+KWR.US,D,20190405,000000,200.702,201.488,197.304,199.331,94682.836838501,0
+KWR.US,D,20190408,000000,199.212,202.899,197.701,202.82,62809.96451713,0
+KWR.US,D,20190409,000000,202.184,203.207,198.784,199.262,53983.444880715,0
+KWR.US,D,20190410,000000,199.997,203.872,199.162,202.918,71449.328128422,0
+KWR.US,D,20190411,000000,203.506,205.304,201.756,202.084,29840.317639935,0
+KWR.US,D,20190412,000000,203.416,205.374,203.416,204.818,28133.776679679,0
+KWR.US,D,20190415,000000,204.936,207.381,204.936,206.248,56307.801966912,0
+KWR.US,D,20190416,000000,207.122,209.925,206.158,209.408,50600.54941587,0
+KWR.US,D,20190417,000000,209.756,210.442,205.81,208.276,75916.923566826,0
+KWR.US,D,20190418,000000,208.345,212.082,208.345,211.148,60743.198519274,0
+KWR.US,D,20190422,000000,211.138,211.655,206.109,207.868,100160.67232649,0
+KWR.US,D,20190423,000000,209.975,213.076,208.196,211.943,111002.64098613,0
+KWR.US,D,20190424,000000,212.102,214.557,211.823,213.324,69789.073066853,0
+KWR.US,D,20190425,000000,211.963,212.847,209.319,211.178,85133.854696507,0
+KWR.US,D,20190426,000000,213.095,216.673,208.991,216.305,62551.367213601,0
+KWR.US,D,20190429,000000,215.451,217.509,214.338,216.127,103440.93384208,0
+KWR.US,D,20190430,000000,217.23,217.289,212.35,217.051,150670.66237536,0
+KWR.US,D,20190501,000000,217.509,217.509,213.115,215.501,208067.18917659,0
+KWR.US,D,20190502,000000,215.083,217.19,213.404,216.295,96229.389583731,0
+KWR.US,D,20190503,000000,211.913,216.226,206.536,208.434,201288.31744944,0
+KWR.US,D,20190506,000000,204.508,210.402,202.253,209.438,108971.09251988,0
+KWR.US,D,20190507,000000,207.401,208.355,199.43,201.2,74890.58407422,0
+KWR.US,D,20190508,000000,202.104,203.207,199.321,201.994,88682.775667509,0
+KWR.US,D,20190509,000000,199.957,200.434,196.926,198.784,67094.428791167,0
+KWR.US,D,20190510,000000,198.009,201.11,194.332,200.842,47985.396140101,0
+KWR.US,D,20190513,000000,197.721,197.721,189.651,190.367,79943.796752523,0
+KWR.US,D,20190514,000000,190.427,194.809,190.207,194.084,52574.743616354,0
+KWR.US,D,20190515,000000,192.811,194.074,191.351,193.557,43922.299207607,0
+KWR.US,D,20190516,000000,194.421,197.115,193.031,195.227,57139.941928075,0
+KWR.US,D,20190517,000000,193.587,196.369,190.496,191.47,70258.975560036,0
+KWR.US,D,20190520,000000,189.571,191.937,187.057,189.243,73279.633556904,0
+KWR.US,D,20190521,000000,190.545,194.749,190.545,192.583,69133.020763736,0
+KWR.US,D,20190522,000000,191.739,193.855,190.187,191.003,71840.745836877,0
+KWR.US,D,20190523,000000,189.085,189.085,180.339,181.87,93405.949763876,0
+KWR.US,D,20190524,000000,183.181,184.732,181.88,183.42,131569.67944581,0
+KWR.US,D,20190528,000000,184.384,186.709,184.225,184.931,116855.79473956,0
+KWR.US,D,20190529,000000,184.265,184.265,180.349,181.77,48746.094822856,0
+KWR.US,D,20190530,000000,181.621,184.185,178.441,179.782,88527.818528429,0
+KWR.US,D,20190531,000000,176.742,179.882,173.591,175.37,140178.85660144,0
+KWR.US,D,20190603,000000,175.788,179.037,174.744,175.658,146769.56608827,0
+KWR.US,D,20190604,000000,178.182,182.844,177.03,182.844,109599.97701291,0
+KWR.US,D,20190605,000000,183.977,184.463,179.286,182.058,107584.52798967,0
+KWR.US,D,20190606,000000,181.83,183.271,180.448,183.181,74080.580847211,0
+KWR.US,D,20190607,000000,188.181,188.985,182.218,184.682,128322.62303145,0
+KWR.US,D,20190610,000000,185.954,192.424,185.954,189.611,85059.394772533,0
+KWR.US,D,20190611,000000,191.559,192.693,189.413,190.903,87349.540542309,0
+KWR.US,D,20190612,000000,191.023,193.736,190.267,193.11,85917.696328605,0
+KWR.US,D,20190613,000000,193.945,196.936,193.169,196.866,128307.52980362,0
+KWR.US,D,20190614,000000,196.996,196.996,191.759,192.116,104665.49772688,0
+KWR.US,D,20190617,000000,192.573,194.193,191.411,191.609,126469.17465363,0
+KWR.US,D,20190618,000000,193.835,196.956,193.359,196.896,115351.50303226,0
+KWR.US,D,20190619,000000,196.896,197.473,192.643,195.912,112701.13222487,0
+KWR.US,D,20190620,000000,198.804,202.72,196.996,201.498,142365.36220677,0
+KWR.US,D,20190621,000000,200.256,202.074,195.555,195.873,127502.55765256,0
+KWR.US,D,20190624,000000,196.27,196.857,193.259,193.457,89843.947995418,0
+KWR.US,D,20190625,000000,193.378,193.557,189.105,189.761,109102.90670961,0
+KWR.US,D,20190626,000000,191.033,192.523,185.725,186.014,112172.86925074,0
+KWR.US,D,20190627,000000,187.217,190.447,186.093,190.447,109963.22069607,0
+KWR.US,D,20190628,000000,191.311,196.916,191.311,196.737,190338.6837646,0
+KWR.US,D,20190701,000000,199.639,201.428,196.817,197.87,99914.149605227,0
+KWR.US,D,20190702,000000,197.87,199.758,196.489,197.622,84987.953494126,0
+KWR.US,D,20190703,000000,197.721,197.721,190.615,191.739,40495.130274453,0
+KWR.US,D,20190705,000000,190.059,192.791,189.085,192.732,62266.608315162,0
+KWR.US,D,20190708,000000,193.011,193.011,187.057,187.435,57395.520586037,0
+KWR.US,D,20190709,000000,186.591,187.951,180.071,181.999,94600.327193017,0
+KWR.US,D,20190710,000000,182.814,183.987,179.484,180.061,57868.441724787,0
+KWR.US,D,20190711,000000,180.28,180.28,177.07,177.477,72770.488671355,0
+KWR.US,D,20190712,000000,178.252,181.909,177.546,181.065,78806.773589145,0
+KWR.US,D,20190715,000000,181.283,181.283,177.358,179.415,82777.298724268,0
+KWR.US,D,20190716,000000,179.136,183.211,179.136,180.11,66897.210614156,0
+KWR.US,D,20190717,000000,180.13,183.211,178.342,181.402,84923.555722041,0
+KWR.US,D,20190718,000000,180.816,181.134,179.156,180.737,70198.602648706,0
+KWR.US,D,20190719,000000,180.628,182.526,178.342,178.55,90951.79091832,0
+KWR.US,D,20190722,000000,178.54,180.846,177.457,180.399,84469.752671879,0
+KWR.US,D,20190723,000000,181.701,183.778,180.737,183.728,84319.826608743,0
+KWR.US,D,20190724,000000,185.905,189.551,181.76,189.463,130882.43447184,0
+KWR.US,D,20190725,000000,189.185,189.532,181.76,182.804,70131.186231055,0
+KWR.US,D,20190726,000000,183.271,185.089,182.048,183.977,43827.714979857,0
+KWR.US,D,20190729,000000,183.36,183.36,180.14,180.637,74843.291960345,0
+KWR.US,D,20190730,000000,178.789,184.702,178.152,183.599,83869.042204147,0
+KWR.US,D,20190731,000000,183.45,184.215,179.286,182.118,103106.87039939,0
+KWR.US,D,20190801,000000,182.396,182.824,174.257,177.129,76198.663819699,0
+KWR.US,D,20190802,000000,173.322,173.91,161.119,163.891,157742.34272246,0
+KWR.US,D,20190805,000000,159.271,161.377,153.705,160.581,206493.46862127,0
+KWR.US,D,20190806,000000,161.079,163.345,157.491,163.007,94563.09723103,0
+KWR.US,D,20190807,000000,160.185,166.435,158.237,164.776,93867.802535549,0
+KWR.US,D,20190808,000000,165.611,169.795,164.875,165.889,117702.02171336,0
+KWR.US,D,20190809,000000,165.143,166.833,162.003,163.325,74303.960619132,0
+KWR.US,D,20190812,000000,161.497,161.497,155.533,156.477,92411.809157312,0
+KWR.US,D,20190813,000000,153.933,161.497,153.645,159.807,93697.752168636,0
+KWR.US,D,20190814,000000,156.159,156.746,152.93,153.913,75727.755111326,0
+KWR.US,D,20190815,000000,153.983,153.983,150.256,150.544,70127.161370299,0
+KWR.US,D,20190816,000000,152.055,154.768,150.475,154.391,144309.36995159,0
+KWR.US,D,20190819,000000,156.696,157.501,155.503,155.702,77456.432805736,0
+KWR.US,D,20190820,000000,154.907,155.493,151.399,151.777,108763.81219099,0
+KWR.US,D,20190821,000000,153.556,154.599,152.214,152.234,140351.92561392,0
+KWR.US,D,20190822,000000,152.234,152.81,149.094,150.028,157722.21841868,0
+KWR.US,D,20190823,000000,148.726,150.872,144.88,145.278,132359.55836904,0
+KWR.US,D,20190826,000000,147.244,151.995,145.596,150.614,123831.88464371,0
+KWR.US,D,20190827,000000,151.836,152.264,148.596,149.67,110050.7614175,0
+KWR.US,D,20190828,000000,149.212,153.526,148.468,151.101,71088.096875632,0
+KWR.US,D,20190829,000000,153.794,155.673,153.794,154.4,72851.99210165,0
+KWR.US,D,20190830,000000,155.623,157.631,153.248,154.371,81221.690042336,0
+KWR.US,D,20190903,000000,151.816,152.204,147.9,149.68,123655.79698567,0
+KWR.US,D,20190904,000000,151.558,152.92,149.898,152.602,87946.226149285,0
+KWR.US,D,20190905,000000,154.997,157.939,153.357,154.281,107907.52306529,0
+KWR.US,D,20190906,000000,154.5,155.673,152.174,155.245,96695.26721616,0
+KWR.US,D,20190909,000000,156.249,158.913,154.847,158.257,91678.278284655,0
+KWR.US,D,20190910,000000,157.621,162.471,157.421,162.241,127501.55143737,0
+KWR.US,D,20190911,000000,163.753,166.684,159.837,165.919,178550.87282746,0
+KWR.US,D,20190912,000000,166.495,166.495,162.5,163.762,215242.50968814,0
+KWR.US,D,20190913,000000,165.491,166.883,163.533,164.339,113005.0092119,0
+KWR.US,D,20190916,000000,163.723,166.147,162.689,163.663,141182.0531447,0
+KWR.US,D,20190917,000000,163.215,163.911,161.009,162.143,131919.84233152,0
+KWR.US,D,20190918,000000,161.755,162.073,159.369,160.721,92629.151638099,0
+KWR.US,D,20190919,000000,160.403,162.391,157.959,158.047,122946.41527753,0
+KWR.US,D,20190920,000000,158.525,159.995,155.951,156.457,201780.35667679,0
+KWR.US,D,20190923,000000,155.245,157.441,152.721,156.547,101642.82729963,0
+KWR.US,D,20190924,000000,156.547,157.631,151.946,152.323,107515.09914164,0
+KWR.US,D,20190925,000000,152.383,155.573,151.687,154.619,141803.8941314,0
+KWR.US,D,20190926,000000,154.281,154.281,149.838,151.081,107946.76545766,0
+KWR.US,D,20190927,000000,151.796,153.725,149.491,153.277,171733.76492314,0
+KWR.US,D,20190930,000000,153.774,154.947,153.287,153.685,120878.64306449,0
+KWR.US,D,20191001,000000,154.42,157.093,148.606,149.422,88060.934680812,0
+KWR.US,D,20191002,000000,148.517,150.286,145.228,148.408,155428.04778815,0
+KWR.US,D,20191003,000000,148.04,149.014,144.7,148.796,101099.47109767,0
+KWR.US,D,20191004,000000,149.322,149.858,147.096,148.13,65294.30981835,0
+KWR.US,D,20191007,000000,147.792,151.002,145.824,149.282,107584.52798967,0
+KWR.US,D,20191008,000000,146.848,148.934,146.43,148.368,100005.71518741,0
+KWR.US,D,20191009,000000,149.074,150.038,147.304,148.766,66832.812842071,0
+KWR.US,D,20191010,000000,149.153,150.654,147.572,148.07,59030.620267886,0
+KWR.US,D,20191011,000000,155.275,156.339,151.608,152.939,65969.480210055,0
+KWR.US,D,20191014,000000,152.313,155.295,151.061,153.546,34928.747849846,0
+KWR.US,D,20191015,000000,153.923,157.113,153.188,156.905,114538.48115968,0
+KWR.US,D,20191016,000000,156.875,158.515,156.02,156.358,62188.123530433,0
+KWR.US,D,20191017,000000,156.587,159.061,155.951,158.933,101249.3971608,0
+KWR.US,D,20191018,000000,158.703,159.459,155.841,156.696,83403.164571719,0
+KWR.US,D,20191021,000000,150.982,153.426,141.252,143.946,354790.46936617,0
+KWR.US,D,20191022,000000,142.942,146.688,141.5,145.824,122630.46370825,0
+KWR.US,D,20191023,000000,145.576,150.832,144.631,147.871,146503.92527842,0
+KWR.US,D,20191024,000000,148.536,148.536,142.415,145.804,82782.329800211,0
+KWR.US,D,20191025,000000,145.168,150.852,145.148,149.094,84434.535140269,0
+KWR.US,D,20191028,000000,149.432,152.442,149.432,151.468,71481.527014465,0
+KWR.US,D,20191029,000000,150.773,153.913,150.773,152.949,75097.864403118,0
+KWR.US,D,20191030,000000,152.343,152.413,148.716,151.429,62838.138542417,0
+KWR.US,D,20191031,000000,150.634,150.634,146.598,148.934,88383.929756427,0
+KWR.US,D,20191101,000000,149.978,154.053,148.556,153.158,65844.709526641,0
+KWR.US,D,20191104,000000,155.633,157.113,153.794,156.11,104704.74011924,0
+KWR.US,D,20191105,000000,156.925,158.147,154.381,155.404,64607.06484438,0
+KWR.US,D,20191106,000000,154.44,155.205,151.518,152.313,89397.188451577,0
+KWR.US,D,20191107,000000,154.45,157.163,153.526,155.663,74781.912833826,0
+KWR.US,D,20191108,000000,155.275,158.077,153.675,154.331,104873.78427097,0
+KWR.US,D,20191111,000000,152.164,157.581,152.164,156.885,110829.57197365,0
+KWR.US,D,20191112,000000,156.239,157.581,152.333,153.019,91482.066322833,0
+KWR.US,D,20191113,000000,150.008,154.48,146.34,150.226,230332.71887501,0
+KWR.US,D,20191114,000000,147.851,150.832,141.749,145.228,286426.1970067,0
+KWR.US,D,20191115,000000,146.828,147.562,144.482,145.018,190441.31771386,0
+KWR.US,D,20191118,000000,143.746,143.746,138.33,140.556,136522.27060523,0
+KWR.US,D,20191119,000000,140.825,141.868,138.509,140.179,194085.8291278,0
+KWR.US,D,20191120,000000,140.507,144.612,138.807,140.467,191755.43475048,0
+KWR.US,D,20191121,000000,140.447,141.044,138.122,140.328,133578.08496271,0
+KWR.US,D,20191122,000000,140.716,143.886,139.99,141.67,109084.79483622,0
+KWR.US,D,20191125,000000,142.166,147.424,142.166,146.46,145637.57400084,0
+KWR.US,D,20191126,000000,145.844,147.662,145.326,145.794,115083.84979202,0
+KWR.US,D,20191127,000000,146.36,146.688,144.522,146.46,69342.313523012,0
+KWR.US,D,20191129,000000,145.992,147.484,144.88,145.376,33390.244826126,0
+KWR.US,D,20191202,000000,145.386,146.728,144.025,144.274,79316.924689882,0
+KWR.US,D,20191203,000000,141.729,144.392,140.874,143.985,137328.24897148,0
+KWR.US,D,20191204,000000,145.486,148.944,145.486,147.394,136554.46949127,0
+KWR.US,D,20191205,000000,148.15,148.527,146.668,148.07,138645.38465366,0
+KWR.US,D,20191206,000000,150.077,152.313,148.03,148.706,152363.11632298,0
+KWR.US,D,20191209,000000,148.278,149.908,148.05,148.646,132345.4713564,0
+KWR.US,D,20191210,000000,148.08,148.746,146.43,147.116,100093.25590884,0
+KWR.US,D,20191211,000000,147.006,149.819,145.546,149.71,94349.779610998,0
+KWR.US,D,20191212,000000,149.888,156.657,149.471,155.931,125945.94275544,0
+KWR.US,D,20191213,000000,155.752,156.835,152.84,154.679,99480.470858841,0
+KWR.US,D,20191216,000000,156.239,157.163,154.46,155.066,105502.66876398,0
+KWR.US,D,20191217,000000,154.977,157.352,154.758,157.203,95350.963723883,0
+KWR.US,D,20191218,000000,157.641,158.385,155.841,157.988,94748.240825774,0
+KWR.US,D,20191219,000000,157.889,159.737,157.243,159.697,115423.95052585,0
+KWR.US,D,20191220,000000,160.005,160.909,158.713,160.821,514884.33698493,0
+KWR.US,D,20191223,000000,160.811,160.821,156.955,158.287,78439.505045222,0
+KWR.US,D,20191224,000000,158.615,158.863,156.736,158.853,28788.822767607,0
+KWR.US,D,20191226,000000,159.021,160.523,158.237,160.195,43836.770916557,0
+KWR.US,D,20191227,000000,160.323,161.099,158.972,159.479,54278.265931042,0
+KWR.US,D,20191230,000000,160.523,161.487,159.211,160.751,54205.818437447,0
+KWR.US,D,20191231,000000,160.125,161.913,160.125,160.245,81856.611826488,0
+KWR.US,D,20200102,000000,161.705,165.084,160.254,164.855,144462.31466029,0
+KWR.US,D,20200103,000000,162.649,163.743,159.021,161.517,144487.47004001,0
+KWR.US,D,20200106,000000,159.409,163.117,159.409,162.153,126426.9136157,0
+KWR.US,D,20200107,000000,162.699,164.985,161.745,163.851,125291.90288271,0
+KWR.US,D,20200108,000000,163.185,163.265,156.517,161.139,125609.86688238,0
+KWR.US,D,20200109,000000,161.735,162.52,158.535,161.019,97460.99697486,0
+KWR.US,D,20200110,000000,161.725,163.195,160.085,160.821,64788.183578369,0
+KWR.US,D,20200113,000000,160.821,163.156,160.353,162.877,79806.951486841,0
+KWR.US,D,20200114,000000,161.854,165.283,161.854,163.831,93671.590573726,0
+KWR.US,D,20200115,000000,163.603,165.283,161.805,163.087,89912.370628259,0
+KWR.US,D,20200116,000000,164.398,165.849,163.533,165.591,76504.553237102,0
+KWR.US,D,20200117,000000,165.969,166.227,163.693,165.034,86029.386214565,0
+KWR.US,D,20200121,000000,164.061,166.416,163.523,164.269,137906.82270506,0
+KWR.US,D,20200122,000000,164.369,165.979,163.454,164.507,74513.253378408,0
+KWR.US,D,20200123,000000,163.513,167.31,162.759,165.551,148416.74035239,0
+KWR.US,D,20200124,000000,166.068,166.068,163.753,165.601,87583.988681306,0
+KWR.US,D,20200127,000000,162.241,164.786,161.218,164.031,184079.01907489,0
+KWR.US,D,20200128,000000,165.412,167.241,164.189,164.995,95872.183191697,0
+KWR.US,D,20200129,000000,165.501,166.326,163.444,164.707,149209.63792118,0
+KWR.US,D,20200130,000000,162.589,163.941,159.707,163.831,99266.14702362,0
+KWR.US,D,20200131,000000,162.789,163.494,161.009,162.103,111850.88039032,0
+KWR.US,D,20200203,000000,162.887,165.73,162.261,163.981,120535.52368511,0
+KWR.US,D,20200204,000000,166.346,171.027,166.346,170.54,94884.079876267,0
+KWR.US,D,20200205,000000,172.598,176.086,171.862,175.202,83073.125989783,0
+KWR.US,D,20200206,000000,175.778,176.185,172.578,174.744,81237.789485358,0
+KWR.US,D,20200207,000000,173.88,173.88,171.276,172.388,112744.399478,0
+KWR.US,D,20200210,000000,171.693,174.257,170.908,173.968,100222.05145301,0
+KWR.US,D,20200211,000000,175.202,176.722,173.988,175.768,134567.19449333,0
+KWR.US,D,20200212,000000,176.552,179.664,176.552,179.107,126765.00191914,0
+KWR.US,D,20200213,000000,178.411,178.411,174.456,177.815,125380.44981932,0
+KWR.US,D,20200214,000000,177.706,179.743,177.288,179.654,118811.87706664,0
+KWR.US,D,20200218,000000,179.654,184.334,179.355,183.509,142867.46358599,0
+KWR.US,D,20200219,000000,184.583,184.583,179.166,180.16,92222.640701812,0
+KWR.US,D,20200220,000000,179.365,183.619,179.365,182.357,69851.45840856,0
+KWR.US,D,20200221,000000,181.681,181.681,177.805,179.117,90168.95550141,0
+KWR.US,D,20200224,000000,173.988,174.218,171.604,173.064,148907.77336453,0
+KWR.US,D,20200225,000000,173.68,174.902,166.197,170.381,288476.86356154,0
+KWR.US,D,20200226,000000,170.958,171.047,163.772,165.76,194058.66131771,0
+KWR.US,D,20200227,000000,161.467,165.591,157.969,159.439,209138.80835269,0
+KWR.US,D,20200228,000000,154.857,157.133,150.306,153.844,186742.47067972,0
+KWR.US,D,20200302,000000,154.679,155.235,151.429,152.542,255808.07502581,0
+KWR.US,D,20200303,000000,153.049,167.181,149.998,155.474,304247.27421607,0
+KWR.US,D,20200304,000000,157.123,163.365,153.754,163.365,213523.89414561,0
+KWR.US,D,20200305,000000,158.595,161.815,157.421,160.215,177038.53139864,0
+KWR.US,D,20200306,000000,155.633,160.553,150.445,153.943,195569.99653132,0
+KWR.US,D,20200309,000000,144.164,145.446,138.291,141.858,182195.3842414,0
+KWR.US,D,20200310,000000,145.962,149.322,138.3,148.576,231938.63831639,0
+KWR.US,D,20200311,000000,144.562,145.526,138.599,142.664,221665.18123844,0
+KWR.US,D,20200312,000000,134.743,135.468,125.361,127.697,204353.24891462,0
+KWR.US,D,20200313,000000,133.143,141.49,125.788,141.49,262303.1940697,0
+KWR.US,D,20200316,000000,125.788,134.385,116.018,128.859,302188.55793973,0
+KWR.US,D,20200317,000000,131.621,155.037,123.224,154.997,267533.50062124,0
+KWR.US,D,20200318,000000,146.878,149.759,137.088,149.759,200124.12647597,0
+KWR.US,D,20200319,000000,149.759,152.204,131.175,134.494,310649.82146259,0
+KWR.US,D,20200320,000000,135.845,136.72,115.632,118.862,288416.49065021,0
+KWR.US,D,20200323,000000,119.418,123.801,111.268,120.134,126177.37224887,0
+KWR.US,D,20200324,000000,126.633,131.821,122.012,130.509,122308.47484782,0
+KWR.US,D,20200325,000000,130.807,148.308,124.635,133.839,165876.58630896,0
+KWR.US,D,20200326,000000,135.995,141.918,133.569,140.238,102142.91624849,0
+KWR.US,D,20200327,000000,135.836,137.128,130.657,131.681,101927.58619807,0
+KWR.US,D,20200330,000000,132.715,137.883,130.261,133.411,116026.67342396,0
+KWR.US,D,20200331,000000,132.914,136.462,119.537,123.314,166821.42237127,0
+KWR.US,D,20200401,000000,118.156,118.156,105.593,109.36,280443.24149393,0
+KWR.US,D,20200402,000000,107.83,118.364,106.925,112.441,217854.64431833,0
+KWR.US,D,20200403,000000,110.901,112.948,109.211,111.318,178057.82738493,0
+KWR.US,D,20200406,000000,116.972,121.813,116.366,120.918,117669.82282732,0
+KWR.US,D,20200407,000000,125.122,132.576,122.002,124.983,221269.73866922,0
+KWR.US,D,20200408,000000,126.057,134.107,123.81,131.393,105018.67925816,0
+KWR.US,D,20200409,000000,134.703,145.624,134.703,141.172,162674.80957811,0
+KWR.US,D,20200413,000000,138.936,140.924,132.923,137.028,97298.996329458,0
+KWR.US,D,20200414,000000,140.974,142.514,138.668,141.729,131221.52899048,0
+KWR.US,D,20200415,000000,134.911,139.791,127.269,129.187,100196.89607329,0
+KWR.US,D,20200416,000000,129.565,130.559,122.946,127.885,151051.01171675,0
+KWR.US,D,20200417,000000,131.901,137.366,130.051,132.875,116883.96876484,0
+KWR.US,D,20200420,000000,128.372,129.963,120.173,122.37,184178.63437858,0
+KWR.US,D,20200421,000000,118.812,123.393,116.684,120.998,153112.74663865,0
+KWR.US,D,20200422,000000,123.612,123.84,118.702,122.479,92012.341727346,0
+KWR.US,D,20200423,000000,123.035,132.357,122.946,126.991,162348.79585692,0
+KWR.US,D,20200424,000000,128.681,131.721,125.222,130.479,138644.37843847,0
+KWR.US,D,20200427,000000,132.347,135.756,132.219,133.599,123241.23632787,0
+KWR.US,D,20200428,000000,137.058,143.826,136.482,140.964,162968.62441324,0
+KWR.US,D,20200429,000000,145.306,157.123,145.248,155.702,185489.73276963,0
+KWR.US,D,20200430,000000,152.721,155.762,147.254,148.924,210623.98197141,0
+KWR.US,D,20200501,000000,144.85,144.85,137.138,142.405,124938.72135142,0
+KWR.US,D,20200504,000000,139.851,141.898,135.478,138.986,93541.788814367,0
+KWR.US,D,20200505,000000,142.116,142.116,138.271,139.006,98952.207884705,0
+KWR.US,D,20200506,000000,140.228,140.228,135.537,136.919,77462.470096868,0
+KWR.US,D,20200507,000000,138.549,142.395,136.561,141.68,81117.043662698,0
+KWR.US,D,20200508,000000,145.356,150.494,144.343,150.028,94004.647801229,0
+KWR.US,D,20200511,000000,147.394,150.216,146.172,146.848,166988.45409261,0
+KWR.US,D,20200512,000000,151.26,167.419,151.26,161.477,301260.82753562,0
+KWR.US,D,20200513,000000,158.365,158.565,148.03,150.793,293020.9313543,0
+KWR.US,D,20200514,000000,145.884,153.079,139.016,152.234,186875.29108465,0
+KWR.US,D,20200515,000000,151.568,159.847,151.28,155.802,207604.33018973,0
+KWR.US,D,20200518,000000,161.665,169.159,161.665,165.084,193392.54686269,0
+KWR.US,D,20200519,000000,162.391,164.756,159.907,160.573,125245.61698401,0
+KWR.US,D,20200520,000000,163.871,166.763,159.539,160.283,194055.64267213,0
+KWR.US,D,20200521,000000,160.513,164.339,158.883,164.011,90975.940082851,0
+KWR.US,D,20200522,000000,165.382,166.773,160.811,166.684,85278.749683698,0
+KWR.US,D,20200526,000000,170.898,172.945,168.96,170.52,192658.00977485,0
+KWR.US,D,20200527,000000,174.218,177.258,164.667,171.345,251632.28199216,0
+KWR.US,D,20200528,000000,172.11,172.349,166.297,167.28,252571.08076334,0
+KWR.US,D,20200529,000000,166.107,169.805,162.5,167.27,272004.11470521,0
+KWR.US,D,20200601,000000,166.426,169.546,166.078,167.608,164809.99820881,0
+KWR.US,D,20200602,000000,169.457,172.896,169.457,171.713,83536.991191833,0
+KWR.US,D,20200603,000000,173.332,176.532,171.713,171.822,99970.497655801,0
+KWR.US,D,20200604,000000,171.315,178.808,170.63,177.984,162636.57340093,0
+KWR.US,D,20200605,000000,183.659,192.395,182.724,188.171,220615.69879649,0
+KWR.US,D,20200608,000000,190.893,195.415,189.929,193.995,190080.08646107,0
+KWR.US,D,20200609,000000,191.808,192.325,187.833,189.463,134450.47353143,0
+KWR.US,D,20200610,000000,189.443,189.443,182.376,182.714,113271.65623694,0
+KWR.US,D,20200611,000000,176.364,177.824,166.714,166.903,114670.29534941,0
+KWR.US,D,20200612,000000,174.128,174.128,166.386,170.56,125249.64184477,0
+KWR.US,D,20200615,000000,165.333,174.078,165.333,173.562,62122.719543159,0
+KWR.US,D,20200616,000000,181.323,182.068,173.283,176.444,81643.294206456,0
+KWR.US,D,20200617,000000,178.004,178.004,172.676,172.746,91706.452309942,0
+KWR.US,D,20200618,000000,171.534,175.122,169.775,169.994,82992.628774677,0
+KWR.US,D,20200619,000000,171.196,172.716,165.551,166.406,144681.66957145,0
+KWR.US,D,20200622,000000,166.088,174.376,165.392,172.736,131057.5159147,0
+KWR.US,D,20200623,000000,175.768,175.768,168.095,169.536,159267.76494873,0
+KWR.US,D,20200624,000000,167.032,169.496,164.845,166.982,185554.13054171,0
+KWR.US,D,20200625,000000,165.76,172.14,163.951,171.653,179148.56464962,0
+KWR.US,D,20200626,000000,169.556,171.782,164.805,166.903,273439.98377967,0
+KWR.US,D,20200629,000000,168.95,176.831,166.982,176.374,141358.14080275,0
+KWR.US,D,20200630,000000,176.821,184.493,174.942,181.75,106638.68571218,0
+KWR.US,D,20200701,000000,182.039,183.937,176.056,176.254,99834.658605309,0
+KWR.US,D,20200702,000000,179.962,183.152,179.326,181.254,94186.772750407,0
+KWR.US,D,20200706,000000,185.696,185.696,180.796,182.337,54185.69413367,0
+KWR.US,D,20200707,000000,179.644,183.937,179.395,181.124,60393.035633561,0
+KWR.US,D,20200708,000000,179.574,183.46,177.954,180.687,57844.292560255,0
+KWR.US,D,20200709,000000,179.912,180.518,174.228,179.008,82649.509395286,0
+KWR.US,D,20200710,000000,179.166,183.003,179.166,182.565,45352.130990934,0
+KWR.US,D,20200713,000000,183.45,188.221,179.166,181.591,114676.33264055,0
+KWR.US,D,20200714,000000,181.055,186.699,180.488,186.699,46158.109357186,0
+KWR.US,D,20200715,000000,190.893,195.873,190.089,194.849,134236.14969621,0
+KWR.US,D,20200716,000000,196.996,201.816,187.127,199.619,136056.3929728,0
+KWR.US,D,20200717,000000,201.03,201.08,193.139,195.505,122985.6576699,0
+KWR.US,D,20200720,000000,195.267,197.453,192.483,195.395,104898.93965069,0
+KWR.US,D,20200721,000000,197.741,200.832,195.535,198.119,74057.437897869,0
+KWR.US,D,20200722,000000,198.168,203.764,198.168,202.272,59286.198925848,0
+KWR.US,D,20200723,000000,201.587,204.29,199.043,202.68,125080.59769304,0
+KWR.US,D,20200724,000000,202.422,204.27,196.34,198.884,72131.542026449,0
+KWR.US,D,20200727,000000,200.086,201.706,196.25,199.292,92967.239941546,0
+KWR.US,D,20200728,000000,201.636,201.636,191.291,194.581,116279.23343635,0
+KWR.US,D,20200729,000000,194.263,196.35,192.086,195.415,72338.822355347,0
+KWR.US,D,20200730,000000,193.457,193.547,188.667,190.119,102889.5279186,0
+KWR.US,D,20200731,000000,188.201,190.824,185.686,190.297,71644.533875055,0
+KWR.US,D,20200803,000000,191.857,192.613,188.677,191.113,59994.574418784,0
+KWR.US,D,20200804,000000,190.089,195.684,189.989,194.591,61970.781049646,0
+KWR.US,D,20200805,000000,196.469,202.542,194.611,200.096,67629.735271624,0
+KWR.US,D,20200806,000000,201.01,201.12,184.811,191.023,121463.25408921,0
+KWR.US,D,20200807,000000,189.949,194.372,188.955,194.034,53457.194336958,0
+KWR.US,D,20200810,000000,195.823,200.673,192.573,197.433,66410.202462763,0
+KWR.US,D,20200811,000000,197.155,200.096,196.479,197.483,71115.264685731,0
+KWR.US,D,20200812,000000,200.682,200.682,196.33,197.155,66097.269539037,0
+KWR.US,D,20200813,000000,195.545,197.145,191.629,191.867,77511.774641121,0
+KWR.US,D,20200814,000000,190.933,195.336,190.933,195.197,55974.74473941,0
+KWR.US,D,20200817,000000,196.022,196.757,193.457,194.919,41668.377184628,0
+KWR.US,D,20200818,000000,196.161,196.161,192.931,195.415,54823.634563388,0
+KWR.US,D,20200819,000000,196.171,196.34,193.329,193.557,92905.860815027,0
+KWR.US,D,20200820,000000,191.659,193.05,190.217,192.245,53582.971235561,0
+KWR.US,D,20200821,000000,190.963,192.523,189.035,192.395,45772.728939865,0
+KWR.US,D,20200824,000000,194.67,196.23,191.48,193.259,52461.041300016,0
+KWR.US,D,20200825,000000,195.267,195.267,190.169,191.749,35537.508039089,0
+KWR.US,D,20200826,000000,191.957,193.437,191.281,192.235,43166.631600796,0
+KWR.US,D,20200827,000000,193.925,195.157,189.313,190.824,39037.124465839,0
+KWR.US,D,20200828,000000,191.857,192.414,189.433,192.126,41552.662437913,0
+KWR.US,D,20200831,000000,191.281,191.897,185.994,186.361,81076.795055145,0
+KWR.US,D,20200901,000000,186.411,192.295,184.682,191.261,95942.618254915,0
+KWR.US,D,20200902,000000,190.824,194.193,190.824,193.249,66639.619525816,0
+KWR.US,D,20200903,000000,193.746,193.746,185.249,187.743,48006.526659067,0
+KWR.US,D,20200904,000000,190.535,191.48,186.561,189.532,55463.587423484,0
+KWR.US,D,20200908,000000,187.286,187.286,182.247,182.714,84745.455633618,0
+KWR.US,D,20200909,000000,184.285,187.445,182.774,187.007,86955.104188288,0
+KWR.US,D,20200910,000000,187.843,187.932,184.364,184.364,73630.802657805,0
+KWR.US,D,20200911,000000,185.617,186.739,180.31,181.701,58219.610825689,0
+KWR.US,D,20200914,000000,183.36,185.119,181.114,184.851,89342.852831381,0
+KWR.US,D,20200915,000000,185.259,188.707,183.241,186.253,95061.1737495,0
+KWR.US,D,20200916,000000,187.584,187.753,183.539,183.549,108180.20738147,0
+KWR.US,D,20200917,000000,181.542,183.778,180.846,183.112,86498.282492559,0
+KWR.US,D,20200918,000000,184.98,184.98,177.447,179.832,144920.1425712,0
+KWR.US,D,20200921,000000,175.818,177.844,170.272,173.054,153394.48689153,0
+KWR.US,D,20200922,000000,174.008,177.149,173.114,175.202,100368.95887058,0
+KWR.US,D,20200923,000000,175.012,175.708,169.516,169.606,70186.52806644,0
+KWR.US,D,20200924,000000,170.381,173.621,168.244,170.968,90092.48314706,0
+KWR.US,D,20200925,000000,169.844,171.634,167.062,168.582,94886.092306644,0
+KWR.US,D,20200928,000000,170.65,176.384,170.65,175.588,142980.15968714,0
+KWR.US,D,20200929,000000,175.53,176.841,172.936,172.985,56383.268106074,0
+KWR.US,D,20200930,000000,174.506,178.878,174.506,176.274,90340.012083511,0
+KWR.US,D,20201001,000000,176.503,177.686,174.306,176.056,69739.7685226,0
+KWR.US,D,20201002,000000,173.273,180.727,173.273,179.206,52122.952996569,0
+KWR.US,D,20201005,000000,181.412,185.299,181.412,184.553,82808.491395121,0
+KWR.US,D,20201006,000000,187.067,190.079,183.301,183.301,89556.170451413,0
+KWR.US,D,20201007,000000,185.368,188.627,184.364,186.193,91148.002880142,0
+KWR.US,D,20201008,000000,188.299,191.421,187.912,190.555,49924.372808977,0
+KWR.US,D,20201009,000000,192.355,193.657,189.761,190.745,61885.252758595,0
+KWR.US,D,20201012,000000,190.535,193.795,189.443,192.931,46483.116863179,0
+KWR.US,D,20201013,000000,191.103,191.381,188.409,189.293,49745.266505365,0
+KWR.US,D,20201014,000000,188.985,189.989,186.571,187.067,40779.889172892,0
+KWR.US,D,20201015,000000,185.179,189.363,184.205,187.803,73847.138923403,0
+KWR.US,D,20201016,000000,188.211,194.501,186.213,193.607,83870.048419336,0
+KWR.US,D,20201019,000000,194.093,194.64,188.071,189.205,56225.292321428,0
+KWR.US,D,20201020,000000,191.231,193.139,189.909,190.287,24347.388924113,0
+KWR.US,D,20201021,000000,190.893,192.971,190.307,191.211,40814.100489312,0
+KWR.US,D,20201022,000000,192.663,194.471,190.565,193.885,45868.319382803,0
+KWR.US,D,20201023,000000,195.803,195.803,192.772,193.865,24408.768050632,0
+KWR.US,D,20201026,000000,191.937,191.937,187.027,188.627,50634.76073229,0
+KWR.US,D,20201027,000000,188.309,190.715,187.903,188.299,56420.498068061,0
+KWR.US,D,20201028,000000,184.066,187.703,182.983,183.669,59157.403381678,0
+KWR.US,D,20201029,000000,182.267,189.205,181.89,188.289,75689.51893415,0
+KWR.US,D,20201030,000000,187.525,189.185,184.911,187.525,61600.493860156,0
+KWR.US,D,20201102,000000,190.487,193.815,189.841,193.398,48011.55773501,0
+KWR.US,D,20201103,000000,196.578,201.02,194.611,199.54,81862.649117621,0
+KWR.US,D,20201104,000000,196.777,197.532,193.359,194.69,55055.064056819,0
+KWR.US,D,20201105,000000,197.423,206.408,197.423,204.808,87088.930808402,0
+KWR.US,D,20201106,000000,208.752,213.284,207.093,211.992,79682.180803427,0
+KWR.US,D,20201109,000000,258.792,267.646,223.64,227.218,190902.16427035,0
+KWR.US,D,20201110,000000,230.388,239.233,225.946,238.796,163324.82459009,0
+KWR.US,D,20201111,000000,240.724,247.144,235.268,244.878,134787.55561969,0
+KWR.US,D,20201112,000000,241.797,242.294,232.972,235.666,87899.9402506,0
+KWR.US,D,20201113,000000,237.404,248.317,237.404,246.865,86708.581467025,0
+KWR.US,D,20201116,000000,251.477,257.281,246.845,254.021,142442.8407763,0
+KWR.US,D,20201117,000000,251.189,255.621,245.643,255.105,132234.78768563,0
+KWR.US,D,20201118,000000,256.744,258.006,249.111,249.131,117063.07506845,0
+KWR.US,D,20201119,000000,248.187,251.616,244.013,249.827,113934.75204638,0
+KWR.US,D,20201120,000000,247.541,250.563,240.237,249.757,116884.97498003,0
+KWR.US,D,20201123,000000,251.02,253.057,248.297,248.465,76555.870211733,0
+KWR.US,D,20201124,000000,251.039,255.75,247.243,251.567,101120.60161664,0
+KWR.US,D,20201125,000000,250.325,251.318,244.183,245.017,79026.12850031,0
+KWR.US,D,20201127,000000,243.606,248.505,243.606,246.747,45874.356673936,0
+KWR.US,D,20201130,000000,245.147,245.723,241.042,242.771,60455.420975268,0
+KWR.US,D,20201201,000000,247.153,247.153,242.513,244.202,81538.647826818,0
+KWR.US,D,20201202,000000,243.755,243.755,238.299,239.044,78237.255792267,0
+KWR.US,D,20201203,000000,238.637,242.125,237.414,238.637,35010.251280141,0
+KWR.US,D,20201204,000000,240.575,244.311,239.164,241.787,74926.807821017,0
+KWR.US,D,20201207,000000,240.575,242.125,238.04,238.895,53657.431159535,0
+KWR.US,D,20201208,000000,237.692,247.393,237.633,245.186,66958.589740674,0
+KWR.US,D,20201209,000000,245.733,248.039,240.436,244.193,65678.684020483,0
+KWR.US,D,20201210,000000,242.205,244.829,240.118,243.685,48041.744190675,0
+KWR.US,D,20201211,000000,245.385,248.883,243.347,248.565,61475.723176742,0
+KWR.US,D,20201214,000000,250.961,250.961,241.589,241.817,71855.839064709,0
+KWR.US,D,20201215,000000,245.245,247.601,242.841,245.196,75655.30761773,0
+KWR.US,D,20201216,000000,244.421,245.663,241.897,243.785,58334.319357215,0
+KWR.US,D,20201217,000000,245.445,247.681,240.863,247.363,63045.418871316,0
+KWR.US,D,20201218,000000,247.035,247.969,240.813,243.427,559620.6642803,0
+KWR.US,D,20201221,000000,239.164,252.243,239.164,251.934,147057.34363228,0
+KWR.US,D,20201222,000000,252.679,255.661,244.729,246.101,107217.25944576,0
+KWR.US,D,20201223,000000,247.521,253.057,243.268,243.685,65394.931337233,0
+KWR.US,D,20201224,000000,243.347,248.665,240.853,248.117,33372.132952727,0
+KWR.US,D,20201228,000000,249.747,251.338,245.335,245.534,52712.595097224,0
+KWR.US,D,20201229,000000,246.935,247.919,240.734,242.96,36709.748734075,0
+KWR.US,D,20201230,000000,243.069,248.873,241.429,247.393,35500.278077102,0
+KWR.US,D,20201231,000000,246.657,250.046,246.141,249.053,36705.72387332,0
+KWR.US,D,20210104,000000,249.479,252.849,241.598,243.685,83718.109925823,0
+KWR.US,D,20210105,000000,242.314,253.643,242.314,251.905,62553.379643979,0
+KWR.US,D,20210106,000000,255.562,268.412,255.383,264.228,109668.39964574,0
+KWR.US,D,20210107,000000,264.606,271.999,262.866,269.247,65973.505070811,0
+KWR.US,D,20210108,000000,270.38,271.781,263.482,266.752,75423.8781243,0
+KWR.US,D,20210111,000000,262.36,269.624,260.491,263.344,74830.21116289,0
+KWR.US,D,20210112,000000,262.728,270.221,262.728,268.919,58386.642547035,0
+KWR.US,D,20210113,000000,269.306,269.306,263.274,267.358,75124.025998028,0
+KWR.US,D,20210114,000000,270.042,279.095,267.845,275.717,111334.69199844,0
+KWR.US,D,20210115,000000,270.638,274.693,266.116,267.03,65109.166223606,0
+KWR.US,D,20210119,000000,271.145,274.205,268.78,270.419,71415.116812001,0
+KWR.US,D,20210120,000000,272.586,273.172,268.094,271.473,56545.268751476,0
+KWR.US,D,20210121,000000,272.506,275.329,264.198,264.844,56009.962271018,0
+KWR.US,D,20210122,000000,260.868,272.825,259.666,269.604,58604.99124301,0
+KWR.US,D,20210125,000000,267.318,270.131,264.347,267.368,60377.942405728,0
+KWR.US,D,20210126,000000,267.11,270.032,264.714,265.082,75604.996858289,0
+KWR.US,D,20210127,000000,259.468,276.373,257.022,271.016,132420.93749556,0
+KWR.US,D,20210128,000000,272.169,276.451,263.164,268.68,72759.420304278,0
+KWR.US,D,20210129,000000,268.75,268.75,258.016,258.016,57845.298775444,0
+KWR.US,D,20210201,000000,260.064,275.189,260.054,274.543,94758.302977663,0
+KWR.US,D,20210202,000000,277.963,277.963,269.584,270.976,73392.329658052,0
+KWR.US,D,20210203,000000,269.594,274.633,267.567,272.805,57641.037092111,0
+KWR.US,D,20210204,000000,271.592,275.995,268.819,270.38,35163.195988844,0
+KWR.US,D,20210205,000000,273.729,274.305,269.664,272.228,39337.982807298,0
+KWR.US,D,20210208,000000,274.375,283.309,272.367,282.773,62707.330567869,0
+KWR.US,D,20210209,000000,281.829,286.877,279.911,283.498,56356.100295976,0
+KWR.US,D,20210210,000000,286.996,288.785,280.973,282.494,90703.255766679,0
+KWR.US,D,20210211,000000,283.438,286.857,277.645,282.176,71829.6774698,0
+KWR.US,D,20210212,000000,282.445,282.931,276.759,278.469,43516.794486509,0
+KWR.US,D,20210216,000000,281.232,281.232,271.96,277.077,56489.92691609,0
+KWR.US,D,20210217,000000,275.647,280.527,274.077,278.986,55533.016271513,0
+KWR.US,D,20210218,000000,278.469,284.77,277.465,280.825,56942.723751064,0
+KWR.US,D,20210219,000000,280.963,291.598,280.963,290.077,64799.251945446,0
+KWR.US,D,20210222,000000,286.847,297.262,286.45,293.674,73694.194214701,0
+KWR.US,D,20210223,000000,291.956,294.927,286.281,292.234,63869.509110968,0
+KWR.US,D,20210224,000000,292.054,295.424,289.272,290.276,67731.363005696,0
+KWR.US,D,20210225,000000,291.071,293.664,285.267,291.658,132961.27505196,0
+KWR.US,D,20210226,000000,289.372,293.376,273.421,277.963,156299.43014168,0
+KWR.US,D,20210301,000000,281.689,285.764,279.235,282.117,65751.131514079,0
+KWR.US,D,20210302,000000,283.498,284.78,274.245,274.981,70928.108660608,0
+KWR.US,D,20210303,000000,276.303,276.303,265.996,265.996,88388.96083237,0
+KWR.US,D,20210304,000000,267.368,269.406,251.994,254.21,157639.70877319,0
+KWR.US,D,20210305,000000,258.404,259.994,247.413,256.953,135106.52583454,0
+KWR.US,D,20210308,000000,259.487,259.487,252.451,253.266,65539.826324424,0
+KWR.US,D,20210309,000000,256.267,256.943,239.104,245.465,100542.02788306,0
+KWR.US,D,20210310,000000,246.121,247.919,242.354,242.393,143997.44324304,0
+KWR.US,D,20210311,000000,244.55,250.275,243.795,244.193,197192.01541572,0
+KWR.US,D,20210312,000000,244.739,246.011,241.688,243.427,95426.429863046,0
+KWR.US,D,20210315,000000,241.688,244.113,239.184,241.638,74520.29688473,0
+KWR.US,D,20210316,000000,240.426,241.678,236.302,238.001,79595.646297187,0
+KWR.US,D,20210317,000000,238.13,242.602,236.44,242.155,102093.61170423,0
+KWR.US,D,20210318,000000,240.187,248.049,239.283,241.062,74641.04270739,0
+KWR.US,D,20210319,000000,240.356,247.571,240.078,244.351,243428.60955763,0
+KWR.US,D,20210322,000000,244.878,244.878,240.833,241.111,54054.886159122,0
+KWR.US,D,20210323,000000,238.13,240.923,228.758,231.541,77503.72491961,0
+KWR.US,D,20210324,000000,232.058,239.293,228.718,229.384,120995.3640264,0
+KWR.US,D,20210325,000000,225.677,231.928,223.183,230.308,89928.47007128,0
+KWR.US,D,20210326,000000,234.492,238.06,228.222,231.869,103553.62994322,0
+KWR.US,D,20210329,000000,230.508,236.172,226.224,229.613,150839.70652708,0
+KWR.US,D,20210330,000000,229.603,238.15,229.603,236.778,94661.706319535,0
+KWR.US,D,20210331,000000,236.788,242.701,234.95,239.959,197314.77366876,0
+KWR.US,D,20210401,000000,240.346,243.725,235.288,240.565,135113.56934087,0
+KWR.US,D,20210405,000000,243.685,243.725,235.308,236.948,135679.06227699,0
+KWR.US,D,20210406,000000,236.958,245.405,236.958,240.843,76655.485515427,0
+KWR.US,D,20210407,000000,240.853,240.853,233.112,234.722,76915.089034145,0
+KWR.US,D,20210408,000000,234.79,238.408,233.28,236.222,225849.02399359,0
+KWR.US,D,20210409,000000,236.232,241.151,236.232,240.634,68986.113346167,0
+KWR.US,D,20210412,000000,239.959,242.761,239.203,241.33,48783.324784843,0
+KWR.US,D,20210413,000000,241.34,243.278,235.526,236.252,69380.549700188,0
+KWR.US,D,20210414,000000,236.262,242.513,236.262,240.903,60383.979696861,0
+KWR.US,D,20210415,000000,241.241,241.33,238.895,240.724,49513.837011934,0
+KWR.US,D,20210416,000000,243.596,244.511,240.098,240.575,50787.705440992,0
+KWR.US,D,20210419,000000,238.895,242.771,235.397,236.818,56092.471916503,0
+KWR.US,D,20210420,000000,236.062,237.166,229.514,231.502,33721.289623251,0
+KWR.US,D,20210421,000000,232.594,241.141,232.594,239.929,38924.428364689,0
+KWR.US,D,20210422,000000,241.042,241.042,234.144,235.666,53410.908438271,0
+KWR.US,D,20210423,000000,237.683,239.233,235.666,238.965,58814.284002287,0
+KWR.US,D,20210426,000000,240.247,242.046,239.074,239.203,27444.519275332,0
+KWR.US,D,20210427,000000,240.187,240.257,235.456,239.412,62185.104884866,0
+KWR.US,D,20210428,000000,238.468,240.873,238.468,239.342,33938.632104038,0
+KWR.US,D,20210429,000000,241.4,241.4,236.182,239.75,51210.3158203,0
+KWR.US,D,20210430,000000,237.673,241.439,235.566,238.945,66291.469070481,0
+KWR.US,D,20210503,000000,240.992,242.195,237.017,238.19,75953.147313623,0
+KWR.US,D,20210504,000000,237.603,241.907,236.361,238.676,45107.620700048,0
+KWR.US,D,20210505,000000,239.273,242.036,239.114,240.813,32697.968776212,0
+KWR.US,D,20210506,000000,240.803,240.803,231.74,233.35,70633.287610281,0
+KWR.US,D,20210507,000000,230.974,241.439,230.974,239.164,72869.097759861,0
+KWR.US,D,20210510,000000,239.174,240.654,227.277,228.092,160152.22809971,0
+KWR.US,D,20210511,000000,224.037,238.468,224.037,237.066,81620.151257113,0
+KWR.US,D,20210512,000000,234.77,234.77,225.061,226.522,80307.04043569,0
+KWR.US,D,20210513,000000,226.731,232.912,224.813,228.967,79525.211233969,0
+KWR.US,D,20210514,000000,231.78,233.826,227.874,231.442,53600.076893771,0
+KWR.US,D,20210517,000000,230.438,231.024,228.132,229.692,35465.060545493,0
+KWR.US,D,20210518,000000,229.444,235.118,229.444,233.748,85681.23575923,0
+KWR.US,D,20210519,000000,230.706,233.102,226.025,228.371,44261.393726243,0
+KWR.US,D,20210520,000000,227.794,230.498,226.423,228.808,34486.013166761,0
+KWR.US,D,20210521,000000,231.72,232.744,227.953,228.57,141293.74303066,0
+KWR.US,D,20210524,000000,228.878,233.102,227.943,231.59,58540.593470925,0
+KWR.US,D,20210525,000000,232.286,234.532,230.468,233.36,64397.772085103,0
+KWR.US,D,20210526,000000,233.558,236.062,232.942,236.053,35886.664709612,0
+KWR.US,D,20210527,000000,237.226,239.511,235.288,238.637,52115.909490247,0
+KWR.US,D,20210528,000000,238.03,240.326,237.136,239.144,56441.628587026,0
+KWR.US,D,20210601,000000,240.784,243.467,240.088,242.701,65372.794603079,0
+KWR.US,D,20210602,000000,242.155,243.357,237.136,238.338,98414.88897387,0
+KWR.US,D,20210603,000000,237.832,237.832,233.32,235.118,44976.812725501,0
+KWR.US,D,20210604,000000,235.387,237.404,235.387,237.116,29014.214969905,0
+KWR.US,D,20210607,000000,236.351,238.696,235.486,236.848,32942.479067097,0
+KWR.US,D,20210608,000000,237.941,240.565,236.958,239.601,27988.881692488,0
+KWR.US,D,20210609,000000,240.257,240.257,236.232,236.768,33272.517649033,0
+KWR.US,D,20210610,000000,237.603,238.19,235.984,236.61,34432.683761754,0
+KWR.US,D,20210611,000000,237.364,237.772,234.512,237.633,27247.301098321,0
+KWR.US,D,20210614,000000,238.508,240.386,236.004,236.828,32491.694662501,0
+KWR.US,D,20210615,000000,236.898,238.001,234.194,237.315,40165.091692517,0
+KWR.US,D,20210616,000000,236.848,237.673,234.314,236.202,37974.561226434,0
+KWR.US,D,20210617,000000,234.562,234.632,231.74,232.684,40582.670995881,0
+KWR.US,D,20210618,000000,230.269,231.958,228.55,229.354,87308.285719568,0
+KWR.US,D,20210621,000000,230.646,234.244,228.222,232.992,48478.441582628,0
+KWR.US,D,20210622,000000,230.924,233.558,230.209,231.76,38223.096378076,0
+KWR.US,D,20210623,000000,230.964,233.568,228.738,232.108,60704.962342098,0
+KWR.US,D,20210624,000000,233.478,234.602,230.298,233.28,37867.902416418,0
+KWR.US,D,20210625,000000,232.794,235.387,231.352,233.27,123905.33835249,0
+KWR.US,D,20210628,000000,232.842,234.522,230.398,231.312,56692.176169045,0
+KWR.US,D,20210629,000000,231.272,233.34,230.508,230.865,41198.474691444,0
+KWR.US,D,20210630,000000,229.434,235,229.434,233.856,40105.724996376,0
+KWR.US,D,20210701,000000,235.834,236.938,233.42,235.794,42715.8471962,0
+KWR.US,D,20210702,000000,236.102,237.076,233.39,235.138,28923.65560291,0
+KWR.US,D,20210706,000000,234.482,234.482,229.524,232.038,45808.952686663,0
+KWR.US,D,20210707,000000,230.865,236.072,230.865,235.098,37956.449353035,0
+KWR.US,D,20210708,000000,230.855,233.856,228.987,231.282,46482.110647989,0
+KWR.US,D,20210709,000000,233.638,237.524,233.598,234.632,27065.176149142,0
+KWR.US,D,20210712,000000,233.459,235.954,233.459,234.414,33981.899357158,0
+KWR.US,D,20210713,000000,233.23,233.23,229.414,231.203,57895.609534886,0
+KWR.US,D,20210714,000000,233.538,233.538,227.784,228.669,26033.805580591,0
+KWR.US,D,20210715,000000,229.016,229.016,226.403,227.387,33555.264117094,0
+KWR.US,D,20210716,000000,229.504,229.504,225.32,225.817,44555.208561381,0
+KWR.US,D,20210719,000000,222.328,224.355,220.43,221.633,50677.02177022,0
+KWR.US,D,20210720,000000,221.037,230.954,221.037,229.643,73707.275012156,0
+KWR.US,D,20210721,000000,232.038,233.738,228.907,230.706,49316.618834923,0
+KWR.US,D,20210722,000000,231.67,234.81,230.1,231.452,29570.651969329,0
+KWR.US,D,20210723,000000,232.048,236.997,230.806,236.828,37202.794176602,0
+KWR.US,D,20210726,000000,238.786,240.903,235,236.202,46123.898040766,0
+KWR.US,D,20210727,000000,235.526,239.7,233.459,238.011,39087.43522528,0
+KWR.US,D,20210728,000000,239.889,244.898,236.232,241.459,51608.777035077,0
+KWR.US,D,20210729,000000,244.699,249.062,244.699,248.475,56476.846118636,0
+KWR.US,D,20210730,000000,248.675,252.541,247.909,248.615,75463.120516664,0
+KWR.US,D,20210802,000000,248.973,251.606,246.279,247.601,78426.424247767,0
+KWR.US,D,20210803,000000,248.307,254.18,247.303,254.18,97911.781379455,0
+KWR.US,D,20210804,000000,249.539,253.296,242.165,242.811,62953.853289132,0
+KWR.US,D,20210805,000000,243.417,248.725,240.167,248.475,36009.42296265,0
+KWR.US,D,20210806,000000,250.413,255.293,250.413,254.508,44460.624333631,0
+KWR.US,D,20210809,000000,249.708,253.971,249.301,253.067,50499.927896987,0
+KWR.US,D,20210810,000000,251.895,257.579,251.079,255.979,66520.886133534,0
+KWR.US,D,20210811,000000,257.281,257.281,248.903,251.159,63032.338073861,0
+KWR.US,D,20210812,000000,252.381,253.027,248.207,250.613,45769.710294299,0
+KWR.US,D,20210813,000000,249.281,251.119,248.317,250.036,30341.412803971,0
+KWR.US,D,20210816,000000,248.287,249.013,244.471,245.981,26702.938681164,0
+KWR.US,D,20210817,000000,243.347,244.272,239.243,243.328,20200.776130946,0
+KWR.US,D,20210818,000000,243.089,243.089,237.246,237.892,51185.16044058,0
+KWR.US,D,20210819,000000,235.486,237.742,234.81,234.92,22516.077280443,0
+KWR.US,D,20210820,000000,235.318,237.394,235.168,236.142,39429.548389482,0
+KWR.US,D,20210823,000000,236.948,241.718,236.659,241.718,37027.712733746,0
+KWR.US,D,20210824,000000,243.973,244.193,239.988,242.195,35152.127621766,0
+KWR.US,D,20210825,000000,243.556,245.425,240.177,243.387,34659.082179241,0
+KWR.US,D,20210826,000000,243.079,245.793,241.469,243.507,31816.524270796,0
+KWR.US,D,20210827,000000,245.017,252.322,244.957,251.447,75705.618377172,0
+KWR.US,D,20210830,000000,253.783,256.595,251.676,254.876,56285.665232758,0
+KWR.US,D,20210831,000000,254.796,256.237,252.043,255.919,45329.99425678,0
+KWR.US,D,20210901,000000,260.064,260.064,253.643,256.556,36037.596987937,0
+KWR.US,D,20210902,000000,258.494,258.881,254.071,258.265,34354.198977025,0
+KWR.US,D,20210903,000000,257.38,260.56,254.906,258.94,50701.170934753,0
+KWR.US,D,20210907,000000,257.152,259.04,255.244,257.4,47038.547647413,0
+KWR.US,D,20210908,000000,256.774,259.517,254.011,257.162,41730.762526335,0
+KWR.US,D,20210909,000000,256.774,258.712,252.888,257.152,55961.663941955,0
+KWR.US,D,20210910,000000,257.569,259.368,256.098,256.337,57375.39628226,0
+KWR.US,D,20210913,000000,257.917,259.736,250.305,252.481,35451.979748038,0
+KWR.US,D,20210914,000000,252.541,252.65,246.141,247.273,39396.34328825,0
+KWR.US,D,20210915,000000,246.527,249.837,242.185,248.107,37718.982568472,0
+KWR.US,D,20210916,000000,247.889,247.889,243.447,246.001,27836.943198974,0
+KWR.US,D,20210917,000000,245.335,245.335,232.932,236.838,212746.08980465,0
+KWR.US,D,20210920,000000,231.382,233.926,224.365,231.502,54001.556754115,0
+KWR.US,D,20210921,000000,233.32,233.32,228.232,231.6,30906.905740095,0
+KWR.US,D,20210922,000000,233.29,236.659,231.56,234.184,36275.063772501,0
+KWR.US,D,20210923,000000,235.088,242.314,232.157,241.032,40069.501249578,0
+KWR.US,D,20210924,000000,239.839,241.549,238.637,238.676,45607.709648897,0
+KWR.US,D,20210927,000000,238.279,245.891,235.358,244.888,48986.580252987,0
+KWR.US,D,20210928,000000,243.894,246.577,238.994,239.352,35693.471393357,0
+KWR.US,D,20210929,000000,238.686,241.469,236.45,237.653,34473.938584496,0
+KWR.US,D,20210930,000000,238.418,240.962,234.264,234.77,50120.584770798,0
+KWR.US,D,20211001,000000,235.874,241.509,231.7,239.81,65156.45833748,0
+KWR.US,D,20211004,000000,239.203,242.393,236.082,240.674,57143.966788829,0
+KWR.US,D,20211005,000000,241.082,244.441,239.422,240.694,38688.974010503,0
+KWR.US,D,20211006,000000,237.653,239.82,228.142,230.298,62150.893568447,0
+KWR.US,D,20211007,000000,231.918,235.148,230.567,231.908,50924.550706673,0
+KWR.US,D,20211008,000000,231.272,231.372,228.152,229.842,57740.652395805,0
+KWR.US,D,20211011,000000,229.484,235.744,228.52,228.639,27179.884680669,0
+KWR.US,D,20211012,000000,229.842,235.824,228.858,230.388,31221.851094198,0
+KWR.US,D,20211013,000000,230.388,232.098,226.105,228.907,43814.634182402,0
+KWR.US,D,20211014,000000,232.534,234.404,229.961,233.508,46592.794318761,0
+KWR.US,D,20211015,000000,237.524,237.524,233.122,233.122,36581.959405094,0
+KWR.US,D,20211018,000000,231.034,235.486,229.752,234.374,34383.379217501,0
+KWR.US,D,20211019,000000,234.304,235.069,231.869,232.366,20254.105535954,0
+KWR.US,D,20211020,000000,231.422,236.46,229.643,233.846,33550.23304115,0
+KWR.US,D,20211021,000000,233.508,235.576,233.41,234.384,41099.86560294,0
+KWR.US,D,20211022,000000,235.686,237.594,231.174,231.66,23308.974849241,0
+KWR.US,D,20211025,000000,232.505,241.102,232.048,240.058,52524.432856912,0
+KWR.US,D,20211026,000000,241.449,246.627,240.734,243.775,62498.037808592,0
+KWR.US,D,20211027,000000,244.023,244.023,236.272,236.59,38557.159820767,0
+KWR.US,D,20211028,000000,236.738,245.514,236.738,244.55,40536.385097195,0
+KWR.US,D,20211029,000000,244.52,245.127,241.33,243.228,32887.137231711,0
+KWR.US,D,20211101,000000,245.255,251.467,243.059,250.682,39432.567035049,0
+KWR.US,D,20211102,000000,252.719,256.108,251.179,253.594,36014.454038594,0
+KWR.US,D,20211103,000000,253.594,260.819,253.594,258.225,41217.592780032,0
+KWR.US,D,20211104,000000,260.074,261.832,254.836,257.51,44787.64427,0
+KWR.US,D,20211105,000000,265.46,271.781,259.468,267.617,71700.88192563,0
+KWR.US,D,20211108,000000,269.316,270.101,266.99,268.511,41556.687298668,0
+KWR.US,D,20211109,000000,267.368,271.353,267.1,268.382,40337.154489807,0
+KWR.US,D,20211110,000000,267.398,271.294,267.398,270.568,48367.757911857,0
+KWR.US,D,20211111,000000,270.837,273.659,265.996,267.796,74636.011631445,0
+KWR.US,D,20211112,000000,269.555,269.734,263.383,267.537,34035.228762165,0
+KWR.US,D,20211115,000000,268.65,269.873,264.764,269.475,48900.045746748,0
+KWR.US,D,20211116,000000,267.358,270.071,263.234,264.347,60297.445190621,0
+KWR.US,D,20211117,000000,263.364,263.364,252.153,252.908,117153.63443544,0
+KWR.US,D,20211118,000000,252.997,255.065,248.009,249.479,67874.24556251,0
+KWR.US,D,20211119,000000,246.537,248.595,244.262,245.047,42848.667601125,0
+KWR.US,D,20211122,000000,245.733,250.97,245.733,246.389,36910.991771841,0
+KWR.US,D,20211123,000000,245.475,249.777,243.039,244.868,89513.909413482,0
+KWR.US,D,20211124,000000,244.043,245.891,240.893,241.261,35688.440317413,0
+KWR.US,D,20211126,000000,234.036,236.758,230.2,234.741,38245.23311223,0
+KWR.US,D,20211129,000000,237.116,237.722,227.864,228.828,81216.658966392,0
+KWR.US,D,20211130,000000,226.661,229.524,218.383,225.429,114187.31205877,0
+KWR.US,D,20211201,000000,232.485,236.938,226.711,226.751,83212.989901031,0
+KWR.US,D,20211202,000000,228.072,232.524,228.072,230.994,38485.71854236,0
+KWR.US,D,20211203,000000,232.018,232.018,224.972,226.512,38307.618453937,0
+KWR.US,D,20211206,000000,230.01,234.344,230.01,232.226,61794.6933916,0
+KWR.US,D,20211207,000000,235.616,239.929,235.148,235.258,45226.35409233,0
+KWR.US,D,20211208,000000,237.276,240.595,236.58,239.472,31785.331599943,0
+KWR.US,D,20211209,000000,236.868,240.128,235.576,235.596,35049.493672506,0
+KWR.US,D,20211210,000000,237.226,239.83,234.324,236.172,40274.769148099,0
+KWR.US,D,20211213,000000,234.124,236.202,231.69,234.532,56966.872915595,0
+KWR.US,D,20211214,000000,233.558,236.122,228.927,230.716,69026.36195372,0
+KWR.US,D,20211215,000000,228.997,234.204,227.238,233.886,96351.141621581,0
+KWR.US,D,20211216,000000,235.368,237.812,222.607,225.608,92986.358030133,0
+KWR.US,D,20211217,000000,223.322,227.307,219.257,222.269,351250.60433188,0
+KWR.US,D,20211220,000000,218.711,222.637,213.573,217.915,70907.984356832,0
+KWR.US,D,20211221,000000,219.495,223.719,219.089,221.215,65746.100438135,0
+KWR.US,D,20211222,000000,221.105,225.836,221.105,224.783,67731.363005696,0
+KWR.US,D,20211223,000000,226.383,231.074,226.383,230.587,47514.487431729,0
+KWR.US,D,20211227,000000,230.249,230.924,227.784,230.915,39148.814351799,0
+KWR.US,D,20211228,000000,231.044,234.284,230.964,231.938,30729.81186686,0
+KWR.US,D,20211229,000000,233.042,233.042,227.357,227.784,52342.307907734,0
+KWR.US,D,20211230,000000,227.784,230.577,227.774,227.973,44594.450953745,0
+KWR.US,D,20211231,000000,229.255,229.832,227.924,228.331,31943.307384589,0
+KWR.US,D,20220103,000000,227.884,237.424,227.884,237.176,62823.045314584,0
+KWR.US,D,20220104,000000,236.649,241.479,236.58,239.551,34058.371711509,0
+KWR.US,D,20220105,000000,240.724,242.612,230.656,232.028,62332.012302436,0
+KWR.US,D,20220106,000000,232.008,232.008,226.691,228.669,61792.680961223,0
+KWR.US,D,20220107,000000,227.715,229.772,224.306,225.21,63217.481668606,0
+KWR.US,D,20220110,000000,223.889,223.889,217.259,219.645,68257.613549454,0
+KWR.US,D,20220111,000000,220.897,221.135,217.121,218.243,75153.206238504,0
+KWR.US,D,20220112,000000,218.353,221.165,214.695,216.295,58554.680483569,0
+KWR.US,D,20220113,000000,215.997,222.219,215.997,219.089,60811.621152114,0
+KWR.US,D,20220114,000000,215.103,215.819,211.883,214.139,80600.855270828,0
+KWR.US,D,20220118,000000,213.96,214.417,209.548,213.741,66640.625741005,0
+KWR.US,D,20220119,000000,213.543,214.855,211.317,212.927,47109.98892582,0
+KWR.US,D,20220120,000000,213.026,214.447,206.994,207.093,46001.139787729,0
+KWR.US,D,20220121,000000,205.83,208.146,203.246,203.436,69525.44468738,0
+KWR.US,D,20220124,000000,200.732,209.349,196.419,207.868,85793.931860378,0
+KWR.US,D,20220125,000000,204.22,207.758,200.266,204.846,49852.93153057,0
+KWR.US,D,20220126,000000,207.56,211.446,200.046,202.114,45634.877458995,0
+KWR.US,D,20220127,000000,202.312,205.572,194.67,196.578,57292.886636776,0
+KWR.US,D,20220128,000000,195.296,202.422,193.299,201.706,116105.15820868,0
+KWR.US,D,20220131,000000,200.106,207.352,199.331,207.342,72172.796849191,0
+KWR.US,D,20220201,000000,206.437,207.758,202.87,206.06,78538.114133727,0
+KWR.US,D,20220202,000000,206.824,206.824,204.43,205.91,46997.292824671,0
+KWR.US,D,20220203,000000,203.804,205.662,199.748,200.534,30261.921804054,0
+KWR.US,D,20220204,000000,198.685,199.908,194.939,195.366,37389.950201724,0
+KWR.US,D,20220207,000000,195.296,198.616,194.243,196.399,39421.498667972,0
+KWR.US,D,20220208,000000,196.091,202.432,196.091,201.994,63644.11690867,0
+KWR.US,D,20220209,000000,202.948,207.52,202.074,206.02,48306.378785338,0
+KWR.US,D,20220210,000000,203.654,208.236,195.813,197.343,73819.971113304,0
+KWR.US,D,20220211,000000,199.162,199.56,192.841,194.551,48472.404291495,0
+KWR.US,D,20220214,000000,196.141,201.925,195.137,200.374,72457.555747629,0
+KWR.US,D,20220215,000000,202.462,207.024,202.362,206.814,33436.530724812,0
+KWR.US,D,20220216,000000,205.612,209.766,202.79,209.041,58357.462306559,0
+KWR.US,D,20220217,000000,206.07,210.144,205.473,207.838,52981.254552641,0
+KWR.US,D,20220218,000000,206.775,207.888,203.584,205.384,69721.656649201,0
+KWR.US,D,20220222,000000,204.966,205.214,198.337,198.337,59256.012470183,0
+KWR.US,D,20220223,000000,201.24,201.259,193.041,194.362,53156.335995498,0
+KWR.US,D,20220224,000000,187.863,192.335,185,192.047,93061.824169296,0
+KWR.US,D,20220225,000000,192.821,192.821,186.749,187.793,78879.221082741,0
+KWR.US,D,20220228,000000,184.841,187.037,182.476,183.987,87870.760010123,0
+KWR.US,D,20220301,000000,182.188,185.189,172.617,173.244,97975.172936351,0
+KWR.US,D,20220302,000000,175.678,182.108,174.048,181.721,79890.467347515,0
+KWR.US,D,20220303,000000,183.48,183.997,175.45,176.582,52274.891490082,0
+KWR.US,D,20220304,000000,173.69,177.924,173.69,176.474,54145.445526117,0
+KWR.US,D,20220307,000000,175.548,175.738,171.732,171.752,74702.421833908,0
+KWR.US,D,20220308,000000,174.218,175.49,168.87,171.971,77141.487451632,0
+KWR.US,D,20220309,000000,174.644,180.965,174.644,179.743,48307.385000527,0
+KWR.US,D,20220310,000000,176.424,177.438,171.594,173.402,43110.283550221,0
+KWR.US,D,20220311,000000,174.516,174.516,167.091,167.787,42284.180880192,0
+KWR.US,D,20220314,000000,167.28,173.174,165.859,170.093,56859.207890391,0
+KWR.US,D,20220315,000000,172.676,173.034,167.698,171.296,57377.408712638,0
+KWR.US,D,20220316,000000,173.472,177.278,171.086,176.732,66304.549867936,0
+KWR.US,D,20220317,000000,174.436,180.508,174.436,179.236,41299.096210327,0
+KWR.US,D,20220318,000000,180.051,184.901,177.666,184.643,110300.30278432,0
+KWR.US,D,20220321,000000,183.321,186.988,183.062,184.871,51929.759680314,0
+KWR.US,D,20220322,000000,184.265,187.922,183.142,183.201,38779.533377498,0
+KWR.US,D,20220323,000000,181.045,183.321,180.31,181.83,49647.663632048,0
+KWR.US,D,20220324,000000,182.655,186.481,179.942,186.063,56203.155587274,0
+KWR.US,D,20220325,000000,184.613,187.971,184.275,186.133,39218.243199828,0
+KWR.US,D,20220328,000000,184.901,186.361,181.8,185.03,47688.562659396,0
+KWR.US,D,20220329,000000,187.763,190.805,185.537,189.433,77025.772704916,0
+KWR.US,D,20220330,000000,188.041,188.349,175.33,175.876,93946.287320278,0
+KWR.US,D,20220331,000000,175.788,175.788,170.371,171.306,99991.628174766,0
+KWR.US,D,20220401,000000,173.69,178.252,172.2,178.242,78661.878601954,0
+KWR.US,D,20220404,000000,177.129,180.677,174.296,180.27,59115.142343747,0
+KWR.US,D,20220405,000000,178.938,180.329,174.406,176.026,65267.142008252,0
+KWR.US,D,20220406,000000,173.532,174.624,171.236,171.554,65288.272527218,0
+KWR.US,D,20220407,000000,173.084,173.084,168.075,169.814,66239.145880662,0
+KWR.US,D,20220408,000000,169.358,169.516,162.481,162.857,68639.97532121,0
+KWR.US,D,20220411,000000,162.481,164.418,159.161,161.009,94349.779610998,0
+KWR.US,D,20220412,000000,164.398,166.048,159.717,159.767,61910.408138316,0
+KWR.US,D,20220413,000000,159.579,162.589,159.579,161.585,73661.995328659,0
+KWR.US,D,20220414,000000,162.719,162.918,159.001,159.011,56687.145093101,0
+KWR.US,D,20220418,000000,159.727,161.179,157.293,159.827,58616.059610087,0
+KWR.US,D,20220419,000000,161.63,164.855,161.247,164.537,64258.914389044,0
+KWR.US,D,20220420,000000,164.677,169.457,164.677,167.887,64303.187857354,0
+KWR.US,D,20220421,000000,170.083,172.886,161.655,161.854,79233.408829208,0
+KWR.US,D,20220422,000000,160.553,161.527,155.394,155.483,78275.491969443,0
+KWR.US,D,20220425,000000,154.669,158.515,151.667,158.435,90704.261981867,0
+KWR.US,D,20220426,000000,157.193,157.809,148.924,149.123,78842.997335943,0
+KWR.US,D,20220427,000000,149.342,155.633,149.342,152.751,64279.038692821,0
+KWR.US,D,20220428,000000,156.129,163.245,153.635,162.609,100587.30756655,0
+KWR.US,D,20220429,000000,160.333,164.12,160.215,161.705,107381.27252154,0
+KWR.US,D,20220502,000000,162.083,165.74,160.383,165.551,95631.697761567,0
+KWR.US,D,20220503,000000,164.726,170.142,161.795,169.338,91266.736272423,0
+KWR.US,D,20220504,000000,169.268,169.268,161.963,168.264,53669.505741801,0
+KWR.US,D,20220505,000000,165.481,165.481,155.076,160.831,111251.17613777,0
+KWR.US,D,20220506,000000,161.149,166.893,158.375,163.633,89363.983350346,0
+KWR.US,D,20220509,000000,162.49,164.627,153.431,153.884,113322.97321158,0
+KWR.US,D,20220510,000000,154.669,156.438,144.959,145.724,116632.41496764,0
+KWR.US,D,20220511,000000,145.942,150.196,140.318,141.282,84786.71045636,0
+KWR.US,D,20220512,000000,141.709,147.379,139.498,146.132,168623.55377446,0
+KWR.US,D,20220513,000000,148.179,153.575,146.212,146.37,83904.259735757,0
+KWR.US,D,20220516,000000,143.18,145.038,140.815,141.272,81971.320358015,0
+KWR.US,D,20220517,000000,141.988,148.796,141.988,147.632,71723.018659784,0
+KWR.US,D,20220518,000000,143.786,145.904,135.16,135.965,102896.57142491,0
+KWR.US,D,20220519,000000,135.011,139.97,133.441,137.138,81831.456446768,0
+KWR.US,D,20220520,000000,138.837,138.837,133.659,138.33,111931.37760542,0
+KWR.US,D,20220523,000000,139.314,139.314,133.809,137.485,111838.80580805,0
+KWR.US,D,20220524,000000,137.237,143.16,133.759,142.614,127818.50922185,0
+KWR.US,D,20220525,000000,141.928,143.598,140.04,143.09,56095.490562069,0
+KWR.US,D,20220526,000000,145.654,149.745,145.654,148.576,58102.889863784,0
+KWR.US,D,20220527,000000,150.196,154.331,150.196,154.142,47871.693823764,0
+KWR.US,D,20220531,000000,153.009,155.483,149.58,155.434,107584.52798967,0
+KWR.US,D,20220601,000000,155.245,157.749,151.047,157.719,88081.058984589,0
+KWR.US,D,20220602,000000,158.018,166.297,157.024,165.67,100309.59217444,0
+KWR.US,D,20220603,000000,163.037,166.023,159.061,159.707,86997.365226219,0
+KWR.US,D,20220606,000000,160.523,160.523,158.237,160.155,137639.16946483,0
+KWR.US,D,20220607,000000,158.515,160.155,157.367,158.555,118478.81983913,0
+KWR.US,D,20220608,000000,157.223,158.157,155.086,155.325,57647.074383244,0
+KWR.US,D,20220609,000000,156.11,157.193,151.995,152.701,75950.128668057,0
+KWR.US,D,20220610,000000,149.292,149.72,143.716,147.414,65001.501198401,0
+KWR.US,D,20220613,000000,142.703,147.294,142.236,144.094,84561.318254062,0
+KWR.US,D,20220614,000000,143.598,145.576,134.911,138.569,113975.00065394,0
+KWR.US,D,20220615,000000,139.433,143.483,138.688,141.272,101726.3431603,0
+KWR.US,D,20220616,000000,137.147,137.147,131.298,135.379,96251.526317886,0
+KWR.US,D,20220617,000000,135.727,136.899,132.049,133.779,112458.63436437,0
+KWR.US,D,20220621,000000,137.098,137.495,133.043,133.599,77411.153122238,0
+KWR.US,D,20220622,000000,132.169,140.864,131.921,139.791,66353.854412188,0
+KWR.US,D,20220623,000000,140.686,147.061,140.437,146.588,97332.201430689,0
+KWR.US,D,20220624,000000,147.146,152.214,147.146,151.658,210531.41017403,0
+KWR.US,D,20220627,000000,152.055,153.665,149.471,150.455,51706.379908394,0
+KWR.US,D,20220628,000000,151.23,152.9,146.34,147.176,68453.825511276,0
+KWR.US,D,20220629,000000,147.514,147.514,143.608,147.016,64015.410313348,0
+KWR.US,D,20220630,000000,144.005,149.59,142.291,148.596,74710.471555419,0
+KWR.US,D,20220701,000000,148.07,153.208,147.543,149.51,70599.076293861,0
+KWR.US,D,20220705,000000,145.952,145.952,139.25,141.5,109273.96329172,0
+KWR.US,D,20220706,000000,142.216,142.216,137.078,138.718,66681.880563747,0
+KWR.US,D,20220707,000000,139.394,145.814,139.274,145.596,50512.002479253,0
+KWR.US,D,20220708,000000,146.818,146.818,137.585,140.06,60946.453987417,0
+KWR.US,D,20220711,000000,137.505,139.92,136.621,138.797,49823.751290094,0
+KWR.US,D,20220712,000000,138.797,140.775,135.111,136.671,54388.949601813,0
+KWR.US,D,20220713,000000,136.671,137.346,133.599,135.031,56932.661599175,0
+KWR.US,D,20220714,000000,133.321,134.158,129.388,132.743,69254.90462397,0
+KWR.US,D,20220715,000000,135.415,135.873,132.743,135.664,92180.70766398,0
+KWR.US,D,20220718,000000,137.977,139.621,133.854,134.767,50698.7873301,0
+KWR.US,D,20220719,000000,135.773,142.811,135.773,142.303,78558.04181628,0
+KWR.US,D,20220720,000000,143.001,146.819,142.019,146.061,67619.78346552,0
+KWR.US,D,20220721,000000,144.117,148.135,144.117,148.135,56719.64450373,0
+KWR.US,D,20220722,000000,149.46,149.46,143.17,145.762,57952.505794365,0
+KWR.US,D,20220725,000000,147.826,150.078,146.041,149.909,48934.260877515,0
+KWR.US,D,20220726,000000,147.885,148.174,145.503,147.686,50245.36722972,0
+KWR.US,D,20220727,000000,148.135,155.252,146.799,154.554,62659.247190345,0
+KWR.US,D,20220728,000000,154.544,157.096,151.793,156.937,48022.40496768,0
+KWR.US,D,20220729,000000,159.848,162.499,157.789,161.702,67767.245312325,0
+KWR.US,D,20220801,000000,161.702,163.446,157.067,159.718,73345.71694554,0
+KWR.US,D,20220802,000000,158.731,161.179,156.648,157.804,53073.224006205,0
+KWR.US,D,20220803,000000,158.103,158.103,151.973,154.525,62236.92448623,0
+KWR.US,D,20220804,000000,155.96,155.96,151.374,152.551,65352.68296362,0
+KWR.US,D,20220805,000000,163.427,187.68,157.505,186.374,190493.62124306,0
+KWR.US,D,20220808,000000,186.374,188.034,181.051,185.856,140560.2311178,0
+KWR.US,D,20220809,000000,187.541,193.751,185.617,187.441,122849.76237397,0
+KWR.US,D,20220810,000000,191.349,196.323,191.199,192.346,168521.80606911,0
+KWR.US,D,20220811,000000,193.392,194.57,186.295,187.232,112944.74009267,0
+KWR.US,D,20220812,000000,186.544,193.891,186.544,193.133,67564.610665695,0
+KWR.US,D,20220815,000000,190.721,196.702,190.721,196.233,97346.88801123,0
+KWR.US,D,20220816,000000,195.665,198.925,191.588,198.008,86416.65479499,0
+KWR.US,D,20220817,000000,194.2,197.215,191.857,196.174,80966.585314095,0
+KWR.US,D,20220818,000000,194.658,196.602,191.329,195.635,67861.540642935,0
+KWR.US,D,20220819,000000,194.459,194.459,187.591,189.026,87287.38189041,0
+KWR.US,D,20220822,000000,184.779,185.378,181.061,181.859,95196.15195987,0
+KWR.US,D,20220823,000000,180.074,184.944,180.074,182.686,106235.72763395,0
+KWR.US,D,20220824,000000,182.686,186.763,181.889,186.494,83118.32450727,0
+KWR.US,D,20220825,000000,186.474,190.083,185.069,188.597,44661.87988743,0
+KWR.US,D,20220826,000000,187.411,188.926,181.246,181.37,60439.29435375,0
+KWR.US,D,20220829,000000,179.516,180.603,178.509,179.456,77703.3649899,0
+KWR.US,D,20220830,000000,178.828,178.828,174.153,175.439,58474.139538165,0
+KWR.US,D,20220831,000000,176.236,176.236,172.488,173.774,58581.47571237,0
+KWR.US,D,20220901,000000,173.315,173.315,166.746,170.724,50164.112742705,0
+KWR.US,D,20220902,000000,173.595,175.339,166.183,167.922,50252.389222425,0
+KWR.US,D,20220906,000000,167.135,171.152,163.925,166.447,59501.356756725,0
+KWR.US,D,20220907,000000,166.467,173.004,166.228,172.289,54063.32497761,0
+KWR.US,D,20220908,000000,169.996,174.512,169.079,173.754,42890.33144214,0
+KWR.US,D,20220909,000000,174.562,179.735,174.562,179.516,50022.66974679,0
+KWR.US,D,20220912,000000,179.526,183.244,179.526,182.836,47800.710626565,0
+KWR.US,D,20220913,000000,176.974,179.636,172.658,173.854,44545.51543689,0
+KWR.US,D,20220914,000000,173.236,173.854,168.481,171.342,50615.526559455,0
+KWR.US,D,20220915,000000,169.089,170.274,163.008,165.341,60081.172725795,0
+KWR.US,D,20220916,000000,162.021,162.182,154.515,156.867,104858.41392195,0
+KWR.US,D,20220919,000000,154.086,159.798,154.086,158.791,77366.30934006,0
+KWR.US,D,20220920,000000,156.438,158.019,153.039,155.561,51123.116317845,0
+KWR.US,D,20220921,000000,158.153,162.699,156.827,158.024,66023.784837855,0
+KWR.US,D,20220922,000000,156.159,156.159,150.537,152.551,79186.00859247,0
+KWR.US,D,20220923,000000,149.58,149.58,144.945,147.596,65279.453611125,0
+KWR.US,D,20220926,000000,147.407,152.581,146.988,148.334,67705.050519795,0
+KWR.US,D,20220927,000000,150.876,152.092,145.044,147.706,48680.46599832,0
+KWR.US,D,20220928,000000,148.763,154.335,148.493,153.298,63086.585603535,0
+KWR.US,D,20220929,000000,150.956,150.956,142.248,149.879,85521.85229601,0
+KWR.US,D,20220930,000000,149.5,154.809,143.449,143.928,86160.853632165,0
+KWR.US,D,20221003,000000,146.928,154.365,146.659,152.531,104474.21060681,0
+KWR.US,D,20221004,000000,153.986,157.904,152.112,153.976,67232.57072493,0
+KWR.US,D,20221005,000000,151.654,153.637,149.859,152.072,64086.71799309,0
+KWR.US,D,20221006,000000,152.431,152.89,145.423,145.523,62610.09324141,0
+KWR.US,D,20221007,000000,144.855,144.855,136.98,138.066,69504.686935905,0
+KWR.US,D,20221010,000000,139.681,139.681,135.165,137.518,74141.208404835,0
+KWR.US,D,20221011,000000,136.671,140.608,134.418,136.033,84594.94925895,0
+KWR.US,D,20221012,000000,136.232,136.232,129.683,133.7,43432.02802224,0
+KWR.US,D,20221013,000000,129.932,140.173,128.656,138.455,65919.458089095,0
+KWR.US,D,20221014,000000,140.2,140.2,133.1,134.14,65579,0
+KWR.US,D,20221017,000000,137.7,144.62,137.7,144,71862,0
+KWR.US,D,20221018,000000,148.01,150.25,142.02,148.23,95916,0
+KWR.US,D,20221019,000000,146.44,146.69,137.41,141.32,90240,0
+KWR.US,D,20221020,000000,140.03,143.425,135.11,137.33,85078,0
+KWR.US,D,20221021,000000,138.69,146.885,136.13,145.44,70570,0
+KWR.US,D,20221024,000000,146.33,146.33,142.57,144.92,39039,0
+KWR.US,D,20221025,000000,153.48,157,145.79,153.99,53997,0
+KWR.US,D,20221026,000000,156.2,158,152.37,155.16,69508,0
+KWR.US,D,20221027,000000,157.34,162.5799,155.92,156.77,63657,0
+KWR.US,D,20221028,000000,158.57,167.09,155.19,166.45,82072,0
+KWR.US,D,20221031,000000,165.51,166.33,160.98,162.64,87563,0
+KWR.US,D,20221101,000000,164.57,164.57,158.94,159.65,85451,0
+KWR.US,D,20221102,000000,160.03,163.29,154.48,154.57,75832,0
+KWR.US,D,20221103,000000,152.22,156.1,146.42,154.74,52096,0
+KWR.US,D,20221104,000000,158.24,166.645,150.92,164.53,61312,0
+KWR.US,D,20221107,000000,166.94,181.77,164.96,179.76,181380,0
+KWR.US,D,20221108,000000,179.51,188.585,178.585,184.07,89389,0
+KWR.US,D,20221109,000000,180.51,183.06,173.94,177.46,78094,0
+KWR.US,D,20221110,000000,185.66,195.855,185.19,193.91,85161,0
+KWR.US,D,20221111,000000,196.67,206.59,196.59,203.26,73129,0
+KWR.US,D,20221114,000000,200.36,205.85,197.5,200.47,83617,0
+KWR.US,D,20221115,000000,201.89,205.625,188.05,189.32,119842,0
+KWR.US,D,20221116,000000,189.55,190.85,183.12,190.41,55116,0
+KWR.US,D,20221117,000000,186.31,191.91,181.43,191.58,64790,0
+KWR.US,D,20221118,000000,195.79,195.79,186.31,188.41,63545,0
+KWR.US,D,20221121,000000,185.96,188.775,184.81,186.14,77217,0
+KWR.US,D,20221122,000000,189.09,193.23,185.8,193.15,71042,0
+KWR.US,D,20221123,000000,192.04,194.76,188.8,192,62524,0
+KWR.US,D,20221125,000000,193.78,194.51,191.13,192.39,28236,0
+KWR.US,D,20221128,000000,191.65,191.65,185.33,186.51,78688,0
+KWR.US,D,20221129,000000,188.91,190.55,185.43,189.29,69164,0
+KWR.US,D,20221130,000000,187.31,196.79,184.26,196.79,90418,0
+KWR.US,D,20221201,000000,198.05,201.19,190.97,191.41,77315,0
+KWR.US,D,20221202,000000,186.72,197.29,186.72,193.42,68266,0
+KWR.US,D,20221205,000000,189.72,191.8,181.395,183.78,88464,0
+KWR.US,D,20221206,000000,185.12,185.12,179.58,180.96,84667,0
+KWR.US,D,20221207,000000,179.02,185.87,178.28,180.3,60740,0
+KWR.US,D,20221208,000000,180.54,184.67,179.75,180.72,60773,0
+KWR.US,D,20221209,000000,179.73,181.86,175.23,175.8,55904,0
+KWR.US,D,20221212,000000,176.46,178,174.055,177.53,64111,0
+KWR.US,D,20221213,000000,185,185,175.15,177.88,110956,0
+KWR.US,D,20221214,000000,177.38,181.57,172.86,175.01,97090,0
+KWR.US,D,20221215,000000,172.61,173.61,168.9,170.05,99083,0
+KWR.US,D,20221216,000000,166.92,169.74,164.9,165.64,346340,0
+KWR.US,D,20221219,000000,167.04,167.04,161.69,164.22,116078,0
+KWR.US,D,20221220,000000,164.8,168.82,164.06,165.74,77266,0
+KWR.US,D,20221221,000000,168.94,171.67,166.66,170.53,73598,0
+KWR.US,D,20221222,000000,170,170.22,160.59,164,80458,0
+KWR.US,D,20221223,000000,162.53,165.96,162.46,165.31,65087,0
+KWR.US,D,20221227,000000,165.02,167.14,162.93,166.33,65017,0
+KWR.US,D,20221228,000000,167.64,170.12,159.88,161.29,66853,0
+KWR.US,D,20221229,000000,164.29,169.8,164.29,167.61,99717,0
+KWR.US,D,20221230,000000,164.76,168.04,163.8,166.9,53932,0
+KWR.US,D,20230103,000000,168.73,170.31,161.13,163.66,111547,0
+KWR.US,D,20230104,000000,166.4,174.04,164.35,169.14,138168,0
+KWR.US,D,20230105,000000,167.99,168.7,163.7,167.03,105408,0
+KWR.US,D,20230106,000000,170.53,176.04,166.5,174.72,85119,0
+KWR.US,D,20230109,000000,177.79,179.79,173.89,173.97,88684,0
+KWR.US,D,20230110,000000,175.01,178.64,171.735,177.94,128658,0
+KWR.US,D,20230111,000000,179.03,183.125,179.03,182.85,84107,0
+KWR.US,D,20230112,000000,185.21,190.88,182,190.23,87966,0
+KWR.US,D,20230113,000000,186.55,194.43,186.55,193.58,93661,0
+KWR.US,D,20230117,000000,192.36,195.52,186.48,188.31,104128,0
+KWR.US,D,20230118,000000,188.72,193.165,184.19,185.47,95537,0
+KWR.US,D,20230119,000000,182.12,189.65,182.12,189.44,126353,0
+KWR.US,D,20230120,000000,189.66,193.6,187.11,189.33,101049,0
+KWR.US,D,20230123,000000,188.01,191.12,187.8,188.2,85938,0
+KWR.US,D,20230124,000000,189.4,190.72,184.8,190.21,46938,0
+KWR.US,D,20230125,000000,185.45,188.4,184.1547,186.61,82262,0
+KWR.US,D,20230126,000000,185.53,189.62,184.16,187,77213,0
+KWR.US,D,20230127,000000,187.7,191.87,185.6,189.19,71820,0
+KWR.US,D,20230130,000000,185.91,191.71,185.91,189.55,106875,0
+KWR.US,D,20230131,000000,188.81,196.87,188.81,196.87,91517,0
+KWR.US,D,20230201,000000,195.49,205.88,195.03,203.13,102571,0
+KWR.US,D,20230202,000000,205.35,216.445,204.13,215.58,132295,0
+KWR.US,D,20230203,000000,211.02,214.92,207.97,209.98,90765,0
+KWR.US,D,20230206,000000,206.28,209.36,203.09,206.63,81602,0
+KWR.US,D,20230207,000000,205.02,209.38,203.25,208.62,80811,0
+KWR.US,D,20230208,000000,205.42,207.15,194.98,195,105601,0
+KWR.US,D,20230209,000000,195.75,198.9799,194.77,196.93,82735,0
+KWR.US,D,20230210,000000,194.45,200.34,194.45,199.3,57074,0
+KWR.US,D,20230213,000000,200.07,204.6,198.26,203.65,67914,0
+KWR.US,D,20230214,000000,200.53,207.99,200.53,205.73,52434,0
+KWR.US,D,20230215,000000,203.56,209.41,203.56,207.13,66693,0
+KWR.US,D,20230216,000000,202.21,208.7,201.71,204.9,61773,0
+KWR.US,D,20230217,000000,204.56,207.9899,202.64,203.59,66177,0
+KWR.US,D,20230221,000000,199.82,202.09,193.4,194.29,98343,0
+KWR.US,D,20230222,000000,194.29,197.3963,192.12,194.8,83461,0
+KWR.US,D,20230223,000000,197.84,199.785,191.579,194.02,89261,0
+KWR.US,D,20230224,000000,186.67,196.535,185.35,195.88,95775,0
+KWR.US,D,20230227,000000,198.59,201.72,194.97,195.06,75609,0
+KWR.US,D,20230228,000000,194.92,202.32,194.92,195.78,49915,0
+KWR.US,D,20230301,000000,194.45,198.39,194.09,198.39,75289,0
+KWR.US,D,20230302,000000,196.08,199.14,196.08,198.17,48135,0
+KWR.US,D,20230303,000000,199.67,200.13,196.7,199.75,59397,0
+KWR.US,D,20230306,000000,199.6,200.21,194.39,195.58,79777,0
+KWR.US,D,20230307,000000,195.85,196.75,191.19,191.91,66044,0
+KWR.US,D,20230308,000000,192.2,195.88,190.53,194.9,50795,0
+KWR.US,D,20230309,000000,196.56,196.6,191.85,192.84,85665,0
+KWR.US,D,20230310,000000,191.25,191.43,183.41,186.06,88961,0
+KWR.US,D,20230313,000000,181.2,187.93,179.97,182.51,84597,0
+KWR.US,D,20230314,000000,187.51,190.1772,185.3,187.93,68293,0
+KWR.US,D,20230315,000000,181.49,182.76,175.53,180.38,100490,0
+KWR.US,D,20230316,000000,176.79,186,176.16,184.19,67819,0
+KWR.US,D,20230317,000000,182.08,183,174.575,175.52,232964,0
+KWR.US,D,20230320,000000,178.47,184.33,178.275,183.84,94373,0
+KWR.US,D,20230321,000000,188.38,188.67,186.64,186.71,56912,0
+KWR.US,D,20230322,000000,186.4,189.2,182.68,183.07,98911,0
+KWR.US,D,20230323,000000,184.31,187.84,181.29,183.85,103915,0
+KWR.US,D,20230324,000000,180.46,185.69,178.32,185.04,66684,0
+KWR.US,D,20230327,000000,189,189.99,185.95,188.39,77222,0
+KWR.US,D,20230328,000000,187.44,191.42,186,191.09,119235,0
+KWR.US,D,20230329,000000,194.24,195.58,190.4,192.96,88088,0
+KWR.US,D,20230330,000000,194.74,196.16,191.73,193.35,89142,0
+KWR.US,D,20230331,000000,195.28,198.755,193.42,197.95,126065,0
+KWR.US,D,20230403,000000,197.15,200.11,192.74,193.15,139791,0
+KWR.US,D,20230404,000000,192.95,194.8,186.78,188.78,67310,0
+KWR.US,D,20230405,000000,187.17,192.02,186.01,191.92,82749,0
+KWR.US,D,20230406,000000,192.38,192.52,189.1265,192.17,51284,0
+KWR.US,D,20230410,000000,192.79,196.69,190.3,196.06,69653,0
+KWR.US,D,20230411,000000,197.95,198.915,196.97,197.83,43806,0
+KWR.US,D,20230412,000000,200.56,200.765,195.53,196.48,55847,0
+KWR.US,D,20230413,000000,196.9,199.36,193.43,198,63724,0
+KWR.US,D,20230414,000000,198.79,200.41,195.72,197.44,63267,0
+KWR.US,D,20230417,000000,198.44,198.54,193.01,195.96,46976,0
+KWR.US,D,20230418,000000,197.64,198,194.7,195.25,70461,0
+KWR.US,D,20230419,000000,192.45,197.61,192.45,197.6,71532,0
+KWR.US,D,20230420,000000,196.8,197.875,186.62,186.96,131177,0
+KWR.US,D,20230421,000000,186.54,189.1,185.14,188.22,81947,0
+KWR.US,D,20230424,000000,189.16,189.61,187.3,189.3,97170,0
+KWR.US,D,20230425,000000,185.74,188.1,185.5,186.71,87808,0
+KWR.US,D,20230426,000000,185.06,186.95,180.88,181.24,89150,0
+KWR.US,D,20230427,000000,181.7,184.5,179.53,183.95,105250,0
+KWR.US,D,20230428,000000,184.17,188.575,184.17,186.63,102912,0
+KWR.US,D,20230501,000000,185.99,189.46,184.7,185.66,78637,0
+KWR.US,D,20230502,000000,185.79,185.79,180.63,182.99,75408,0
+KWR.US,D,20230503,000000,181.47,189.33,181.47,187.46,95300,0
+KWR.US,D,20230504,000000,185.26,186.27,181.435,185.16,79908,0
+KWR.US,D,20230505,000000,193.11,209.62,193.11,208.64,298004,0
+KWR.US,D,20230508,000000,214.09,214.09,208.1,212.63,140336,0
+KWR.US,D,20230509,000000,209.73,209.73,203.29,209.04,120036,0
+KWR.US,D,20230510,000000,210,212.175,207.51,208.32,78522,0
+KWR.US,D,20230511,000000,206.31,208.145,203.11,205.06,114399,0
+KWR.US,D,20230512,000000,205.72,205.72,200.73,201.82,58060,0
+KWR.US,D,20230515,000000,203.41,205.53,200.91,201.65,122127,0
+KWR.US,D,20230516,000000,201.08,202.375,198.25,200.87,82033,0
+KWR.US,D,20230517,000000,201.55,205.18,201.18,203.58,57480,0
+KWR.US,D,20230518,000000,202.43,208.67,202.43,208.13,44774,0
+KWR.US,D,20230519,000000,210.39,211.42,207.645,209.04,50872,0
+KWR.US,D,20230522,000000,210.39,210.39,205.385,206.49,51951,0
+KWR.US,D,20230523,000000,205.96,207.09,199.12,199.58,94638,0
+KWR.US,D,20230524,000000,197.09,198,194.255,197.95,68874,0
+KWR.US,D,20230525,000000,197.39,197.39,192.425,193.75,45493,0
+KWR.US,D,20230526,000000,194.11,196.83,192.08,195.32,43143,0
+KWR.US,D,20230530,000000,196.07,196.07,192.23,193.36,77255,0
+KWR.US,D,20230531,000000,192.87,195.8,187.83,189.81,76216,0
+KWR.US,D,20230601,000000,189.88,194.46,187.64,193.24,52655,0
+KWR.US,D,20230602,000000,196.2,202.2325,196.2,202,179008,0
+KWR.US,D,20230605,000000,199.41,200.445,195.5,198.64,58044,0
+KWR.US,D,20230606,000000,198.09,204.22,198,204.12,108125,0
+KWR.US,D,20230607,000000,205.41,207.3525,203.66,203.69,155859,0
+KWR.US,D,20230608,000000,202.96,206.96,199.96,205.48,138884,0
+KWR.US,D,20230609,000000,204.46,204.46,199.97,200.71,102639,0
+KWR.US,D,20230612,000000,200.24,202.44,200.24,200.63,80788,0
+KWR.US,D,20230613,000000,201.6,202.11,197.8,198.47,70616,0
+KWR.US,D,20230614,000000,198.59,199.02,188.59,191.1,109102,0
+KWR.US,D,20230615,000000,190.38,195.76,189.48,194.67,262531,0
+KWR.US,D,20230616,000000,197.43,197.43,190.76,192.18,182273,0
+KWR.US,D,20230620,000000,189.91,191.67,188.62,188.76,59603,0
+KWR.US,D,20230621,000000,186.99,194.98,186.195,192.25,91576,0
+KWR.US,D,20230622,000000,191.51,191.51,185.49,187.99,68948,0
+KWR.US,D,20230623,000000,183.62,188.27,183.5,187.67,370839,0
+KWR.US,D,20230626,000000,187.68,191.4,187.68,189.24,88219,0
+KWR.US,D,20230627,000000,189.08,192.2,189.08,189.4,65445,0
+KWR.US,D,20230628,000000,189.2,191.97,188.91,190.02,76882,0
+KWR.US,D,20230629,000000,190.65,195.58,190.65,194,90190,0
+KWR.US,D,20230630,000000,196.55,196.99,194.51,194.9,112715,0
+KWR.US,D,20230703,000000,194.69,199.6,194.69,197.83,68112,0
+KWR.US,D,20230705,000000,196.26,196.3,192.89,194.89,78791,0
+KWR.US,D,20230706,000000,192.16,193.58,188.43,191.88,71379,0
+KWR.US,D,20230707,000000,192.71,197.62,192.71,195.62,135769,0
+KWR.US,D,20230710,000000,195.6,201.33,195.6,201.32,71947,0
+KWR.US,D,20230711,000000,201.32,202.91,196.94,197.77,62156,0
+KWR.US,D,20230712,000000,200.98,201.44,197.92,198.14,111393,0
+KWR.US,D,20230713,000000,199.94,200.26,197.81,198,83562,0
+KWR.US,D,20230714,000000,197.9,197.9,194.61,196.91,62738,0
+KWR.US,D,20230717,000000,196.3,199.77,196.3,197.99,51878,0
+KWR.US,D,20230718,000000,199,199.5,196.53,197.99,68549,0
+KWR.US,D,20230719,000000,197.13,198.53,192.51,193.14,213698,0
+KWR.US,D,20230720,000000,193.2,197.775,191.22,197.26,103290,0
+KWR.US,D,20230721,000000,198,198.275,194.92,195.89,64685,0
+KWR.US,D,20230724,000000,195.68,196.3,192.93,193.01,48887,0
+KWR.US,D,20230725,000000,193,197.58,192.855,195.77,124233,0
+KWR.US,D,20230726,000000,195.6,197.59,194.78,196.85,79406,0
+KWR.US,D,20230727,000000,198.61,198.61,195.15,197.45,57604,0
+KWR.US,D,20230728,000000,198.89,198.89,196.5,198.36,85708,0
+KWR.US,D,20230731,000000,199.21,200.38,198.1,200.38,77613,0
+KWR.US,D,20230801,000000,198.835,205.89,198.44,204.79,147272,0
+KWR.US,D,20230802,000000,183.31,201.7575,183.31,189.66,166555,0
+KWR.US,D,20230803,000000,187.39,190.7075,185.77,186.39,85886,0
+KWR.US,D,20230804,000000,185.58,187.31,180.69,182.19,54397,0
+KWR.US,D,20230807,000000,183.11,183.83,178.29,179.43,72227,0
+KWR.US,D,20230808,000000,176.68,180.17,175.32,179.81,70935,0
+KWR.US,D,20230809,000000,181.33,181.33,173.81,174.38,84568,0
+KWR.US,D,20230810,000000,173.02,175.74,172.75,174.39,205708,0
+KWR.US,D,20230811,000000,174.2,174.29,168.53,169.71,94150,0
+KWR.US,D,20230814,000000,168.37,170.545,165.94,169.87,191271,0
+KWR.US,D,20230815,000000,168.34,168.89,167.245,168.62,74776,0
+KWR.US,D,20230816,000000,168.07,170.21,167.82,169.39,135541,0
+KWR.US,D,20230817,000000,170.31,170.31,165.47,166.19,46305,0
+KWR.US,D,20230818,000000,164.68,167.29,162.475,165.92,45680,0
+KWR.US,D,20230821,000000,165.73,166.915,164.944,165.77,40236,0
+KWR.US,D,20230822,000000,166,166.7,163.45,164.58,28552,0
+KWR.US,D,20230823,000000,165.03,166.05,162.15,163.07,121383,0
+KWR.US,D,20230824,000000,162.03,166.03,161.18,165.69,74937,0
+KWR.US,D,20230825,000000,165.43,167.305,163.55,164.45,38323,0
+KWR.US,D,20230828,000000,168,170.17,166.52,166.89,112927,0
+KWR.US,D,20230829,000000,166.99,170,166.99,169.65,61159,0
+KWR.US,D,20230830,000000,168.86,174.78,168.86,174.49,74597,0
+KWR.US,D,20230831,000000,173.71,178.7,173.38,177.48,105785,0
+KWR.US,D,20230901,000000,178.67,180.38,177.38,179.57,51094,0
+KWR.US,D,20230905,000000,178,178,170.59,171.14,97250,0
+KWR.US,D,20230906,000000,172.01,173.39,170.45,171.04,49136,0
+KWR.US,D,20230907,000000,170,170.06,168.405,169.19,63985,0
+KWR.US,D,20230908,000000,168.1,169,166.42,166.74,27526,0
+KWR.US,D,20230911,000000,168.44,169.07,166.61,167.16,44186,0
+KWR.US,D,20230912,000000,167.34,169.29,167.31,168.77,63259,0
+KWR.US,D,20230913,000000,166.54,169.065,165.9,166.19,71889,0
+KWR.US,D,20230914,000000,168.3,169.92,167.9007,169,153672,0
+KWR.US,D,20230915,000000,168.4,171.04,167.725,169.2,236061,0
+KWR.US,D,20230918,000000,169.5,170.805,167.65,168.54,106396,0
+KWR.US,D,20230919,000000,168.87,169,165.09,165.51,67107,0
+KWR.US,D,20230920,000000,166.16,166.71,162.75,163.07,97056,0
+KWR.US,D,20230921,000000,161.44,161.89,158.57,158.69,59763,0
+KWR.US,D,20230922,000000,159.8,162.22,158.85,160.69,53562,0
+KWR.US,D,20230925,000000,160.35,164.105,160.35,162.78,71629,0
+KWR.US,D,20230926,000000,162.2,164.745,157.7,158.09,63983,0
+KWR.US,D,20230927,000000,160.6,161.28,158,159.28,40716,0
+KWR.US,D,20230928,000000,159.8926,164.57,159.8926,162.71,68682,0
+KWR.US,D,20230929,000000,164.14,165.23,159.4764,160,90360,0
+KWR.US,D,20231002,000000,159.01,160.22,155.2397,157.58,79211,0
+KWR.US,D,20231003,000000,156.5,159.06,156.33,156.54,45501,0
+KWR.US,D,20231004,000000,157.33,157.33,154.757,156.97,56505,0
+KWR.US,D,20231005,000000,157.35,157.35,155.005,155.74,48757,0
+KWR.US,D,20231006,000000,156,157.935,155.82,156.34,81034,0
+KWR.US,D,20231009,000000,155.2,156.08,153.04,155.66,134225,0
+KWR.US,D,20231010,000000,155.5,157.925,153.53,153.57,86068,0
+KWR.US,D,20231011,000000,152.83,155,151.86,152.81,66164,0
+KWR.US,D,20231012,000000,152.8,153.075,148.22,149.04,65637,0
+KWR.US,D,20231013,000000,148.95,149.58,144.24,144.88,56250,0
+KWR.US,D,20231016,000000,146.38,147.4,144.51,145.82,112383,0
+KWR.US,D,20231017,000000,144.26,149.4925,144.26,147.66,89666,0
+KWR.US,D,20231018,000000,145.34,146.74,143.9,145.83,96421,0
+KWR.US,D,20231019,000000,143.48,150.27,143.48,146.14,116385,0
+KWR.US,D,20231020,000000,146.73,147.43,143.11,144.13,89916,0
+KWR.US,D,20231023,000000,142.96,147.885,142.96,145.3,94170,0
+KWR.US,D,20231024,000000,146.47,147.2457,142.5,142.52,45589,0
+KWR.US,D,20231025,000000,140.65,141.9,138.9691,139.87,44898,0
+KWR.US,D,20231026,000000,140.15,141.65,139.335,139.8,42482,0
+KWR.US,D,20231027,000000,139.36,140.94,138.6733,139.19,103380,0
+KWR.US,D,20231030,000000,141.06,142.83,139.76,142.49,49697,0
+KWR.US,D,20231031,000000,141.92,144.79,141.92,143.72,71567,0
+KWR.US,D,20231101,000000,142.73,143.92,140.63,142.73,51428,0
+KWR.US,D,20231102,000000,142.81,145.69,142.81,145.04,80201,0
+KWR.US,D,20231103,000000,159.99,166.08,156.22,161.33,379668,0
+KWR.US,D,20231106,000000,159.79,164.81,159.79,163.58,128431,0
+KWR.US,D,20231107,000000,164.05,166.83,160.98,163.6,121541,0
+KWR.US,D,20231108,000000,162.18,165.765,161.06,163.75,85635,0
+KWR.US,D,20231109,000000,164.59,165.25,159.07,159.22,42631,0
+KWR.US,D,20231110,000000,160.35,165.16,156.92,164.05,73322,0
+KWR.US,D,20231113,000000,161.76,167,161.76,165.63,57243,0
+KWR.US,D,20231114,000000,171.33,175.5,171.23,175.45,78731,0
+KWR.US,D,20231115,000000,175.45,180.66,173.37,175.71,109579,0
+KWR.US,D,20231116,000000,174.01,174.02,170.05,172.52,58220,0
+KWR.US,D,20231117,000000,172.8,175.64,172.8,175.26,58344,0
+KWR.US,D,20231120,000000,175.87,178.0437,175.11,177.16,37027,0
+KWR.US,D,20231121,000000,175.67,175.67,171.89,172.55,46550,0
+KWR.US,D,20231122,000000,174.49,174.78,172.22,174.5,361555,0
+KWR.US,D,20231124,000000,175.72,178.32,174.791,176.45,23829,0
+KWR.US,D,20231127,000000,174.91,177.4,173.74,176.01,59684,0
+KWR.US,D,20231128,000000,177.52,177.52,173.65,175.69,67446,0
+KWR.US,D,20231129,000000,177.87,178.8,174.8,177.08,78476,0
+KWR.US,D,20231130,000000,177.93,179.36,172.77,178.79,62940,0
+KWR.US,D,20231201,000000,180.25,185.18,177.4,184.04,81349,0
+KWR.US,D,20231204,000000,181.76,186.98,181.74,186.3,79686,0
+KWR.US,D,20231205,000000,184.68,188.13,184.1,187.98,83850,0
+KWR.US,D,20231206,000000,189.54,192.6499,187.3,189.14,71639,0
+KWR.US,D,20231207,000000,189.98,193.28,188.4,192.8,120792,0
+KWR.US,D,20231208,000000,192,194.69,190.76,193.91,65159,0
+KWR.US,D,20231211,000000,190.13,193.08,189.0703,190.96,95229,0
+KWR.US,D,20231212,000000,190.96,192.2,189.7,191.66,44148,0
+KWR.US,D,20231213,000000,190.96,199.07,190.27,197.9,92616,0
+KWR.US,D,20231214,000000,200,206.58,200,203.79,153587,0
+KWR.US,D,20231215,000000,205.07,208.845,203.72,206.44,355257,0
+KWR.US,D,20231218,000000,206.63,209.14,203.01,207.55,102000,0
+KWR.US,D,20231219,000000,209.14,215.225,208.98,215.12,191634,0
+KWR.US,D,20231220,000000,215.28,220.63,212.17,212.47,214175,0
+KWR.US,D,20231221,000000,215.42,215.95,208.31,212.91,80176,0
+KWR.US,D,20231222,000000,213.2,217.14,210,214.48,62913,0
+KWR.US,D,20231226,000000,214.94,219.435,213.705,217.42,106979,0
+KWR.US,D,20231227,000000,219.27,221.5,214.665,219.51,239196,0
+KWR.US,D,20231228,000000,219.13,221.94,218.52,220.61,72986,0
+KWR.US,D,20231229,000000,219.08,220.4,212.43,213.42,119498,0
+KWR.US,D,20240102,000000,211.25,214.1945,208.8,212.03,77530,0
+KWR.US,D,20240103,000000,210.06,210.06,199.235,200.86,139904,0
+KWR.US,D,20240104,000000,202.86,202.86,198.15,198.96,104544,0
+KWR.US,D,20240105,000000,196.52,202,196.52,198.76,63584,0
+KWR.US,D,20240108,000000,198.85,200.37,196.48,200.07,80561,0
+KWR.US,D,20240109,000000,196.66,196.66,193.75,195.98,78020,0
+KWR.US,D,20240110,000000,195.92,198.79,193.81,198.38,88123,0
+KWR.US,D,20240111,000000,197.17,199.91,194.82,199.37,100814,0
+KWR.US,D,20240112,000000,203.1,203.1,198.85,200.48,96737,0
+KWR.US,D,20240116,000000,198.95,199.92,195.8,196.98,226887,0
+KWR.US,D,20240117,000000,193.29,195.7,192.736,193.6,80166,0
+KWR.US,D,20240118,000000,194.18,195.68,192.22,194.4,92017,0
+KWR.US,D,20240119,000000,194,195.33,190.205,195.03,67242,0
+KWR.US,D,20240122,000000,197.53,199.33,196.56,196.69,85983,0
+KWR.US,D,20240123,000000,197.76,198.8699,195.01,196.28,85398,0
+KWR.US,D,20240124,000000,199.36,199.36,193.48,193.49,54871,0
+KWR.US,D,20240125,000000,197.32,197.32,192.48,195.07,72128,0
+KWR.US,D,20240126,000000,197.2,197.325,192.82,194.12,213801,0
+KWR.US,D,20240129,000000,193.9,198.61,193.725,197.72,59637,0
+KWR.US,D,20240130,000000,196.13,198.86,195.3494,198.4,99684,0
+KWR.US,D,20240131,000000,199.07,199.77,189.21,189.94,78548,0
+KWR.US,D,20240201,000000,192.01,193.79,187.94,192.56,67923,0
+KWR.US,D,20240202,000000,189.19,193.085,189.19,192.06,72381,0
+KWR.US,D,20240205,000000,188.68,190.32,186.6,188.52,61721,0
+KWR.US,D,20240206,000000,188.9,192.015,188.9,190.28,55212,0
+KWR.US,D,20240207,000000,191.22,192.7,189.8,191.03,48419,0
+KWR.US,D,20240208,000000,190.58,191.61,188.53,190.46,97136,0
+KWR.US,D,20240209,000000,190.15,196.43,189.95,195.8,56207,0
+KWR.US,D,20240212,000000,197.995,202.04,197.995,199.82,64938,0
+KWR.US,D,20240213,000000,194.67,197.65,191.36,192.08,118466,0
+KWR.US,D,20240214,000000,195.26,195.89,191.675,195.12,85711,0
+KWR.US,D,20240215,000000,197.38,203.385,197.15,202.63,80212,0
+KWR.US,D,20240216,000000,201.93,205.79,201,202.83,106933,0
+KWR.US,D,20240220,000000,199.55,203.27,198.86,202.53,83998,0
+KWR.US,D,20240221,000000,200.6,201.305,197.42,199.16,103257,0
+KWR.US,D,20240222,000000,198.06,202.06,197.4,202.06,129631,0
+KWR.US,D,20240223,000000,202.31,202.96,197.46,199.07,114189,0
+KWR.US,D,20240226,000000,197.56,201.155,197.56,199.3,70937,0
+KWR.US,D,20240227,000000,200.41,200.93,195.66,197.96,122146,0
+KWR.US,D,20240228,000000,195.58,199.97,195.29,197.18,61066,0
+KWR.US,D,20240229,000000,201,203.805,199.98,200.5,113488,0
+KWR.US,D,20240301,000000,202.5,204.745,196.8,198.07,98250,0
+KWR.US,D,20240304,000000,198.3,198.48,195.05,197.01,66001,0
+KWR.US,D,20240305,000000,197.39,197.39,194,196.79,74154,0
+KWR.US,D,20240306,000000,199.27,199.87,196.69,199.19,39836,0
+KWR.US,D,20240307,000000,201.49,201.655,195.675,197.67,78531,0
+KWR.US,D,20240308,000000,200,202.28,198,199.41,89621,0
+KWR.US,D,20240311,000000,199.09,201.56,197.92,201.32,50876,0
+KWR.US,D,20240312,000000,199.93,200.18,197.62,199.86,96483,0
+KWR.US,D,20240313,000000,199.01,203.41,199.01,202.96,61699,0
+KWR.US,D,20240314,000000,201.26,201.26,195.31,199.14,87890,0
+KWR.US,D,20240315,000000,198.33,200.81,198.33,200.16,116959,0
+KWR.US,D,20240318,000000,200.3,200.505,198.79,198.81,67289,0
+KWR.US,D,20240319,000000,199.42,201.866,198.9435,199.99,89557,0
+KWR.US,D,20240320,000000,198.64,205.77,197.65,204.27,50661,0
+KWR.US,D,20240321,000000,205.15,207.53,203.41,203.56,81957,0
+KWR.US,D,20240322,000000,202.09,203.96,201.48,201.48,33027,0
+KWR.US,D,20240325,000000,202,202.93,201.095,201.3,38831,0
+KWR.US,D,20240326,000000,203.59,204.585,202.58,203.34,58409,0
+KWR.US,D,20240327,000000,205.51,207.69,205.51,207.47,39318,0
+KWR.US,D,20240328,000000,207.42,207.83,204.405,205.25,65248,0
+KWR.US,D,20240401,000000,206.13,207.33,200.225,202.79,73421,0
+KWR.US,D,20240402,000000,199.96,201.58,196.75,200.13,72511,0
+KWR.US,D,20240403,000000,198.4,201.4576,197.245,199.08,74308,0
+KWR.US,D,20240404,000000,201.43,203.205,196.035,196.24,59282,0
+KWR.US,D,20240405,000000,196.11,198.075,192.0801,196.6,56258,0
+KWR.US,D,20240408,000000,197.92,197.92,195.89,196.5,61153,0
+KWR.US,D,20240409,000000,197.85,201.175,197.42,200.63,63119,0
+KWR.US,D,20240410,000000,194.89,197.38,192.97,195.08,85235,0
+KWR.US,D,20240411,000000,195.5,197.11,194.63,196.58,43401,0
+KWR.US,D,20240412,000000,195.06,196.335,192.41,193.77,61842,0
+KWR.US,D,20240415,000000,193.7,196.53,190.71,192.06,153305,0
+KWR.US,D,20240416,000000,190.1,191.92,187.9,190.88,52422,0
+KWR.US,D,20240417,000000,192.37,192.37,187.34,188.43,48627,0
+KWR.US,D,20240418,000000,188.82,190.965,186.355,188,52688,0
+KWR.US,D,20240419,000000,186.94,192.06,186.94,190.57,56536,0
+KWR.US,D,20240422,000000,191.09,192.43,188.765,189.01,56433,0
+KWR.US,D,20240423,000000,189.55,191.7,189.55,191.34,64967,0
+KWR.US,D,20240424,000000,189.11,191.11,186.6,189.92,67937,0
+KWR.US,D,20240425,000000,186.92,189.02,186.92,187.43,58929,0
+KWR.US,D,20240426,000000,188.23,190.76,188.23,190.23,33823,0
+KWR.US,D,20240429,000000,190.36,192.44,189.92,190.41,40647,0
+KWR.US,D,20240430,000000,188.67,190.28,185.07,186.53,108722,0
+KWR.US,D,20240501,000000,188.19,192.3,187.45,187.51,95830,0
+KWR.US,D,20240502,000000,190.04,193.795,189.89,192.7,54496,0
+KWR.US,D,20240503,000000,194.54,194.54,183.6,185.56,137930,0
+KWR.US,D,20240506,000000,187.2,187.2,184.31,185.21,103614,0
+KWR.US,D,20240507,000000,185,187.25,184.165,187.18,92537,0
+KWR.US,D,20240508,000000,186.59,190.47,185.41,189.81,66108,0
+KWR.US,D,20240509,000000,190,190.87,188.03,189.51,95583,0
+KWR.US,D,20240510,000000,190.32,190.32,184.3,184.87,89951,0
+KWR.US,D,20240513,000000,186.6,187.01,182.58,183.14,64640,0
+KWR.US,D,20240514,000000,185.43,185.635,183.0548,184.55,64596,0
+KWR.US,D,20240515,000000,187.22,187.33,184,184.92,71064,0
+KWR.US,D,20240516,000000,185.73,190.92,185.1,190.47,91327,0
+KWR.US,D,20240517,000000,191.82,195.82,190.765,194.71,122196,0
+KWR.US,D,20240520,000000,194.4,196.66,193.965,196.14,54945,0
+KWR.US,D,20240521,000000,195.94,197.03,193.25,195.15,127859,0
+KWR.US,D,20240522,000000,193.88,195.27,189.55,189.62,202832,0
+KWR.US,D,20240523,000000,188.8,188.8,182.53,183.42,92824,0
+KWR.US,D,20240524,000000,184.16,184.42,182.95,184.05,61842,0
+KWR.US,D,20240528,000000,185.69,185.69,181,181.55,65446,0
+KWR.US,D,20240529,000000,178.99,180.29,177.24,177.72,72593,0
+KWR.US,D,20240530,000000,179.12,180.35,178.15,178.93,54134,0
+KWR.US,D,20240531,000000,179,181.54,179,181.35,148030,0
+KWR.US,D,20240603,000000,183.12,183.12,176.95,178.72,55115,0
+KWR.US,D,20240604,000000,177.39,178.335,175.83,177,66223,0
+KWR.US,D,20240605,000000,177.06,179.33,176.71,179.18,74716,0
+KWR.US,D,20240606,000000,178.13,179.845,177.77,178.38,46095,0
+KWR.US,D,20240607,000000,176.5,177.08,174.12,175.23,46819,0
+KWR.US,D,20240610,000000,172.77,174.69,170.22,174.26,75085,0
+KWR.US,D,20240611,000000,172.59,174.84,170.95,174.19,207114,0
+KWR.US,D,20240612,000000,179.3,180.79,175.44,176.28,130357,0
+KWR.US,D,20240613,000000,175.1,175.91,171.34,175,77133,0
+KWR.US,D,20240614,000000,172.84,173.7,168.46,170.01,150645,0
+KWR.US,D,20240617,000000,170.07,173.19,167.4,173.11,138255,0
+KWR.US,D,20240618,000000,173.83,173.83,169.25,170.24,157214,0
+KWR.US,D,20240620,000000,169.83,170.91,166.03,166.5,169489,0
+KWR.US,D,20240621,000000,166.54,174.435,164.7406,167.65,222649,0
+KWR.US,D,20240624,000000,168.32,170.445,167.88,168.74,115908,0
+KWR.US,D,20240625,000000,167.45,168.31,165.535,166.91,138613,0
+KWR.US,D,20240626,000000,165.78,169.41,165.78,168.66,125257,0
+KWR.US,D,20240627,000000,169.74,171.16,167.22,169.84,101842,0
+KWR.US,D,20240628,000000,171.88,171.88,168.35,169.7,230921,0
+KWR.US,D,20240701,000000,169.46,170.55,167.02,168.86,147929,0
+KWR.US,D,20240702,000000,169.58,170.09,168.51,168.59,72392,0
+KWR.US,D,20240703,000000,169.36,170.94,168.22,169.97,63782,0
+KWR.US,D,20240705,000000,168.74,169.55,166.51,166.74,101968,0
+KWR.US,D,20240708,000000,168.33,170.23,167.91,168.87,180233,0
+KWR.US,D,20240709,000000,168.51,168.65,166.11,166.18,91613,0
+KWR.US,D,20240710,000000,165.36,168.14,165.03,166.93,109146,0
+KWR.US,D,20240711,000000,171.25,174.48,171.18,173.63,156150,0
+KWR.US,D,20240712,000000,175.54,177.41,173.29,175.28,82938,0
+KWR.US,D,20240715,000000,175.99,180,175.99,178.57,115044,0
+KWR.US,D,20240716,000000,182.49,189.45,180.9,188.89,126502,0
+KWR.US,D,20240717,000000,187.3,192.715,187.3,192.14,157486,0
+KWR.US,D,20240718,000000,190.18,193.74,186.89,187.1,141331,0
+KWR.US,D,20240719,000000,186.41,186.595,179.74,180.12,285743,0
+KWR.US,D,20240722,000000,181.81,182.62,177.7731,181.51,76514,0
+KWR.US,D,20240723,000000,180.6,183.25,180.175,181.44,107490,0
+KWR.US,D,20240724,000000,181.63,182.89,177.8,178.1,72056,0
+KWR.US,D,20240725,000000,177.02,181.805,177.02,180.15,197143,0
+KWR.US,D,20240726,000000,182.82,183.54,181.24,182.37,58441,0
+KWR.US,D,20240729,000000,182.27,183.49,178.705,180.18,42001,0
+KWR.US,D,20240730,000000,179.18,181.57,179.18,180.27,52495,0
+KWR.US,D,20240731,000000,180.81,184.79,180.4,181.57,63746,0
+KWR.US,D,20240801,000000,183.13,183.25,175.96,177.98,70056,0
+KWR.US,D,20240802,000000,170.7,172.16,167.19,171.76,121890,0
+KWR.US,D,20240805,000000,164.37,168.07,163.17,164.97,203782,0
+KWR.US,D,20240806,000000,156.72,166.32,156.72,160.68,186254,0
+KWR.US,D,20240807,000000,161.94,162.7971,157.8,158.41,130891,0
+KWR.US,D,20240808,000000,159.2,162.67,159.02,160.75,110373,0
+KWR.US,D,20240809,000000,159.92,159.92,157.22,157.95,100907,0
+KWR.US,D,20240812,000000,157.82,158.87,156.34,158.47,84604,0
+KWR.US,D,20240813,000000,159.19,160.86,156.91,160.12,89180,0
+KWR.US,D,20240814,000000,160.31,160.31,158.025,158.75,60148,0
+KWR.US,D,20240815,000000,162.63,163.97,161.39,162.17,64982,0
+KWR.US,D,20240816,000000,161.62,164.37,160.86,161.49,74366,0
+KWR.US,D,20240819,000000,162.01,162.75,160.96,162.71,59219,0
+KWR.US,D,20240820,000000,161.97,162.58,160.695,162.4,59369,0
+KWR.US,D,20240821,000000,163.29,164.47,161.305,164.45,58096,0
+KWR.US,D,20240822,000000,164.78,165,162.935,163.2,70985,0
+KWR.US,D,20240823,000000,164.22,169.2,163.27,167.06,64637,0
+KWR.US,D,20240826,000000,168.99,171.145,167.73,168.19,77302,0
+KWR.US,D,20240827,000000,166.58,167.63,164.34,166.3,74014,0
+KWR.US,D,20240828,000000,165.77,167.8,164.86,165.34,56909,0
+KWR.US,D,20240829,000000,167.09,170.23,165.97,168.76,67347,0
+KWR.US,D,20240830,000000,169.71,169.71,167.13,169.27,57951,0
+KWR.US,D,20240903,000000,167.49,168.84,164.17,164.96,100999,0
+KWR.US,D,20240904,000000,163.78,166.66,163.78,166.01,66811,0
+KWR.US,D,20240905,000000,166.16,166.405,164.42,165.33,85040,0
+KWR.US,D,20240906,000000,165.23,165.23,161,161,109345,0
+KWR.US,D,20240909,000000,160.39,161.2999,158.1,159.28,143508,0
+KWR.US,D,20240910,000000,158.97,161.2275,158.97,160.18,76647,0
+KWR.US,D,20240911,000000,159.69,160.48,157.31,160.25,106575,0
+KWR.US,D,20240912,000000,161.35,161.57,158.74,161.1,76602,0
+KWR.US,D,20240913,000000,163.41,165.4699,162.79,164.69,53942,0
+KWR.US,D,20240916,000000,166.27,166.68,162.825,165.6,107282,0
+KWR.US,D,20240917,000000,167.31,169.87,166.67,169.26,121567,0
+KWR.US,D,20240918,000000,169.41,174.46,168.18,169.11,146143,0
+KWR.US,D,20240919,000000,172.75,173.05,168.985,172.39,88460,0
+KWR.US,D,20240920,000000,171.81,171.81,165.6,165.69,266040,0
+KWR.US,D,20240923,000000,167.14,167.53,163.61,164.58,106839,0
+KWR.US,D,20240924,000000,165.99,167.27,164,165.56,190243,0
+KWR.US,D,20240925,000000,166.03,166.98,163.85,166.19,94243,0
+KWR.US,D,20240926,000000,168.16,169.2,166.875,168.9,97600,0
+KWR.US,D,20240927,000000,170,172.955,169.68,171.52,178447,0
+KWR.US,D,20240930,000000,170.41,170.49,167.31,168.49,86623,0
+KWR.US,D,20241001,000000,167.34,167.7,160.29,163.31,156667,0
+KWR.US,D,20241002,000000,163.31,165.45,162.96,163.6,54994,0
+KWR.US,D,20241003,000000,162.09,162.09,160.02,160.4,76854,0
+KWR.US,D,20241004,000000,162.99,165.06,162.255,164.97,110112,0
+KWR.US,D,20241007,000000,163.69,164.775,160.51,160.94,116369,0
+KWR.US,D,20241008,000000,160,161.35,158.71,159.5,110883,0
+KWR.US,D,20241009,000000,159.86,162.38,159.11,161.24,63830,0
+KWR.US,D,20241010,000000,159.13,160.92,159.13,160.03,135019,0
+KWR.US,D,20241011,000000,159.8,162.2903,159.35,161.6,67555,0
+KWR.US,D,20241014,000000,160.91,161.99,160.43,161.95,47889,0
+KWR.US,D,20241015,000000,161.81,163.8489,161.6,162.53,78869,0
+KWR.US,D,20241016,000000,163.43,166.425,163.01,165.63,68569,0
+KWR.US,D,20241017,000000,165.84,165.84,162.93,164.9,108597,0
+KWR.US,D,20241018,000000,165.81,165.81,162.21,162.23,63702,0
+KWR.US,D,20241021,000000,161.85,161.85,158.57,158.75,112836,0
+KWR.US,D,20241022,000000,158.67,158.67,156.11,157.39,106823,0
+KWR.US,D,20241023,000000,156.54,157.81,154.5201,155,74309,0
+KWR.US,D,20241024,000000,155.12,156.545,153.87,154.99,78117,0
+KWR.US,D,20241025,000000,155.85,156.58,153.63,153.87,61295,0
+KWR.US,D,20241028,000000,155.68,156.41,154.4137,154.5,76733,0
+KWR.US,D,20241029,000000,152.93,153.9,151.31,151.99,102467,0
+KWR.US,D,20241030,000000,151.77,155.95,151.77,154.6,114362,0
+KWR.US,D,20241031,000000,154.45,155.29,151.41,151.58,101402,0
+KWR.US,D,20241101,000000,156.13,161.2,153.54,161.09,203243,0
+KWR.US,D,20241104,000000,160.51,161.87,159.425,160.25,142137,0
+KWR.US,D,20241105,000000,158.94,161.45,157.495,160.69,103196,0
+KWR.US,D,20241106,000000,170.69,180.965,170.44,180.36,213573,0
+KWR.US,D,20241107,000000,180.62,180.62,167.81,169.9,138639,0
+KWR.US,D,20241108,000000,170.91,173.83,169.01,169.95,134306,0
+KWR.US,D,20241111,000000,173.4428,175.83,172.08,173.13,75573,0
+KWR.US,D,20241112,000000,172.985,175.17,169.06,171.21,96295,0
+KWR.US,D,20241113,000000,171.37,173.81,170.51,171.63,81782,0
+KWR.US,D,20241114,000000,171.665,173.03,167.38,168.58,185175,0
+KWR.US,D,20241115,000000,168.86,169.81,166.99,167.71,77458,0
+KWR.US,D,20241118,000000,166.08,169.29,166.08,167.14,46765,0
+KWR.US,D,20241119,000000,163.89,164.7,162.745,163.41,67922,0
+KWR.US,D,20241120,000000,161.9,165.1,161.03,164.93,50572,0
+KWR.US,D,20241121,000000,165,167.34,163.98,166.45,54535,0
+KWR.US,D,20241122,000000,167.42,168.96,165.06,165.13,102013,0
+KWR.US,D,20241125,000000,167.94,168.93,162.31,162.54,216025,0
+KWR.US,D,20241126,000000,161.27,161.95,157.79,157.8,153484,0
+KWR.US,D,20241127,000000,158.818,159.7725,155.86,155.86,163398,0
+KWR.US,D,20241129,000000,155.86,159.4375,155.07,157.7,75871,0
+KWR.US,D,20241202,000000,157.9,160.91,156.25,160.08,99562,0
+KWR.US,D,20241203,000000,159.93,160.44,155.615,156.62,90236,0
+KWR.US,D,20241204,000000,156.27,160.68,156.055,157.7,149091,0
+KWR.US,D,20241205,000000,157.61,157.61,153.37,154.3,90819,0
+KWR.US,D,20241206,000000,155.865,157.08,154.2,156.92,92925,0
+KWR.US,D,20241209,000000,159.34,161.465,156.03,156.19,118626,0
+KWR.US,D,20241210,000000,155.58,156.52,154.07,154.55,81655,0
+KWR.US,D,20241211,000000,156.415,157.1,153.4,153.54,91848,0
+KWR.US,D,20241212,000000,153.035,155.74,152.44,152.51,82669,0
+KWR.US,D,20241213,000000,152.22,153.845,149.74,152.73,160596,0
+KWR.US,D,20241216,000000,152.81,154.4601,151.07,151.07,161107,0
+KWR.US,D,20241217,000000,151.495,151.92,147.81,148.04,112802,0
+KWR.US,D,20241218,000000,149.645,150.715,143.76,144.13,185772,0
+KWR.US,D,20241219,000000,145.83,148.405,141,141.06,193536,0
+KWR.US,D,20241220,000000,140.42,142.245,137.65,138.61,511088,0
+KWR.US,D,20241223,000000,139.28,140.37,137,137.52,155957,0
+KWR.US,D,20241224,000000,138.905,140.9,138.42,140.89,72139,0
+KWR.US,D,20241226,000000,139.05,141.53,138.6,140.5,99073,0
+KWR.US,D,20241227,000000,139.945,140.73,137.02,140.33,257282,0
+KWR.US,D,20241230,000000,140.095,142.8655,138.05,140.1,159956,0
+KWR.US,D,20241231,000000,141.325,141.83,138.845,140.76,152282,0
+KWR.US,D,20250102,000000,141.875,142.1325,135.44,136,137919,0
+KWR.US,D,20250103,000000,135.51,136.99,134.39,136.61,84970,0
+KWR.US,D,20250106,000000,138.25,138.94,136.64,136.77,98332,0
+KWR.US,D,20250107,000000,136.285,136.285,131.49,132.89,136443,0
+KWR.US,D,20250108,000000,129.37,131.75,128.31,131.25,361105,0
+KWR.US,D,20250110,000000,130.375,130.375,124.66,125.1,324610,0
+KWR.US,D,20250113,000000,125.2,129.15,125.1,129.11,161498,0
+KWR.US,D,20250114,000000,129.92,132.29,129.1,132.16,151392,0
+KWR.US,D,20250115,000000,134.45,135.445,132.4,133.31,172296,0
+KWR.US,D,20250116,000000,132.4262,133.375,131.13,132.89,110955,0
+KWR.US,D,20250117,000000,133.215,137.27,133.215,136.37,275126,0
+KWR.US,D,20250121,000000,137.49,139.02,136.845,138.9,188928,0
+KWR.US,D,20250122,000000,138.155,138.9,136.95,137.61,145460,0
+KWR.US,D,20250123,000000,137.7,140.68,136.49,140.2,185171,0
+KWR.US,D,20250124,000000,138.74,140.67,137.93,138.37,141291,0
+KWR.US,D,20250127,000000,137.86,144.76,137.86,144.13,184127,0
+KWR.US,D,20250128,000000,144.52,144.52,140.91,142.01,125129,0
+KWR.US,D,20250129,000000,141.215,143.385,140.12,140.36,86600,0
+KWR.US,D,20250130,000000,142.38,142.38,140.2,140.91,77567,0
+KWR.US,D,20250131,000000,140.02,142.63,139.38,141.18,133675,0
+KWR.US,D,20250203,000000,137.52,138.02,132.26,134.69,188699,0
+KWR.US,D,20250204,000000,135.49,138.87,134.81,138,114339,0
+KWR.US,D,20250205,000000,137.4,138.03,135.87,136.84,108100,0
+KWR.US,D,20250206,000000,136.79,139.4599,135.36,138.59,149212,0
+KWR.US,D,20250207,000000,137.37,137.76,134.11,135.64,105148,0
+KWR.US,D,20250210,000000,138.3382,138.3382,136.03,137.94,154009,0
+KWR.US,D,20250211,000000,136.53,139.26,136.33,139.03,81751,0
+KWR.US,D,20250212,000000,138.1,140.1815,136.065,138.19,114486,0
+KWR.US,D,20250213,000000,139.13,141.17,136.7305,140.96,95947,0
+KWR.US,D,20250214,000000,141.935,142.73,139.64,139.95,128631,0
+KWR.US,D,20250218,000000,139.73,143.74,139.44,143.35,148351,0
+KWR.US,D,20250219,000000,141.535,143.93,140.88,143.18,122655,0
+KWR.US,D,20250220,000000,142.48,145.96,141.5701,145.39,169700,0
+KWR.US,D,20250221,000000,147.11,147.26,141.535,141.68,153776,0
+KWR.US,D,20250224,000000,141.995,143.69,140.18,140.74,138913,0
+KWR.US,D,20250225,000000,139.145,148.1,139.145,144.41,233828,0
+KWR.US,D,20250226,000000,143.85,143.85,137.91,138.08,140299,0
+KWR.US,D,20250227,000000,139.78,141.56,137.09,139.02,99341,0
+KWR.US,D,20250228,000000,138.93,141.22,136.9,139.02,147589,0
+KWR.US,D,20250303,000000,139.82,141.39,132.965,133.46,175084,0
+KWR.US,D,20250304,000000,131.75,135.565,130.93,133.12,119501,0
+KWR.US,D,20250305,000000,134.5,138.53,134.09,137.34,414449,0
+KWR.US,D,20250306,000000,136.645,141.06,136.645,140.23,98184,0
+KWR.US,D,20250307,000000,139.895,141.955,137.72,138.91,92000,0
+KWR.US,D,20250310,000000,139.795,142.52,135.78,135.93,159114,0
+KWR.US,D,20250311,000000,137.49,137.49,132.41,133.13,142093,0
+KWR.US,D,20250312,000000,132.215,134.015,129.93,130.23,138822,0
+KWR.US,D,20250313,000000,130.545,132.03,128.023,130.38,115079,0
+KWR.US,D,20250314,000000,131.6225,133.27,128.2595,128.47,161342,0
+KWR.US,D,20250317,000000,129.03,129.68,125.8,126.67,288184,0
+KWR.US,D,20250318,000000,126.56,130.605,126.225,129.63,187431,0
+KWR.US,D,20250319,000000,129.89,131.49,127.48,130.08,157363,0
+KWR.US,D,20250320,000000,129.6,130.399,128.325,129.42,113720,0
+KWR.US,D,20250321,000000,127.5,129.83,125.5,129.28,298869,0
+KWR.US,D,20250324,000000,131.67,131.84,129.3195,131.21,158812,0
+KWR.US,D,20250325,000000,133.52,133.52,129.71,131.97,187177,0
+KWR.US,D,20250326,000000,132.42,133.17,130.335,131.93,140011,0
+KWR.US,D,20250327,000000,131.48,132.18,128.0101,129.79,132603,0
+KWR.US,D,20250328,000000,130.71,130.71,124,125.5,100167,0
+KWR.US,D,20250331,000000,123.53,124.95,122.02,123.61,183422,0
+KWR.US,D,20250401,000000,123.19,124.63,120.625,123.67,151204,0
+KWR.US,D,20250402,000000,122.39,124.5,119.57,124.36,129654,0
+KWR.US,D,20250403,000000,119.62,120.04,111.57,111.82,211185,0
+KWR.US,D,20250404,000000,107.09,108.9263,104.25,105.9,333727,0
+KWR.US,D,20250407,000000,102.43,110.705,98.85,101.9,316972,0
+KWR.US,D,20250408,000000,103.52,104.99,95.91,97.26,267479,0
+KWR.US,D,20250409,000000,97.485,112.145,96.17,111.22,354186,0
+KWR.US,D,20250410,000000,109.883,109.883,99.46,103.96,241011,0
+KWR.US,D,20250411,000000,102.47,106.39,101.195,105.88,233624,0
+KWR.US,D,20250414,000000,107.02,107.22,101.68,104.15,246027,0
+KWR.US,D,20250415,000000,102.35,103.72,101.22,102.81,144594,0
+KWR.US,D,20250416,000000,102.29,102.46,98.9,100.91,138620,0
+KWR.US,D,20250417,000000,101.45,102.72,100.96,101.6,130581,0
+KWR.US,D,20250421,000000,100.52,101.0199,98.255,100.63,123150,0
+KWR.US,D,20250422,000000,103.135,104.18,100.5,103.65,177988,0
+KWR.US,D,20250423,000000,106.97,109.26,102.08,103.14,214856,0
+KWR.US,D,20250424,000000,103.865,105.99,103.45,105.65,153502,0
+KWR.US,D,20250425,000000,103.715,105.35,102.045,105.08,138048,0
+KWR.US,D,20250428,000000,105.8,107.2242,103.65,105.16,111656,0
+KWR.US,D,20250429,000000,105.695,108.11,103.74,105.98,174614,0
+KWR.US,D,20250430,000000,104.14,106.3,100.5873,105.94,112803,0
+KWR.US,D,20250501,000000,104.01,106.33,104.01,106.01,154750,0
+KWR.US,D,20250502,000000,107,107,99.2411,103.46,206648,0
+KWR.US,D,20250505,000000,102.14,102.3,99.48,99.87,147870,0
+KWR.US,D,20250506,000000,99.92,100.95,99.2,99.65,112137,0
+KWR.US,D,20250507,000000,100.04,101.09,99.18,99.9,125401,0
+KWR.US,D,20250508,000000,101.625,105.31,100.34,104.51,128110,0
+KWR.US,D,20250509,000000,103.35,105.63,102.45,103.4,101981,0
+KWR.US,D,20250512,000000,107.96,111.91,107.96,109.61,139652,0
+KWR.US,D,20250513,000000,110.96,110.995,109.025,109.65,113752,0
+KWR.US,D,20250514,000000,108.77,109.26,106.9338,107.47,127115,0
+KWR.US,D,20250515,000000,107.06,108.083,105.6,106.23,102155,0
+KWR.US,D,20250516,000000,105.71,107.4917,105.225,106.86,111499,0
+KWR.US,D,20250519,000000,104.24,107.04,104.24,105.85,102858,0
+KWR.US,D,20250520,000000,105.82,108.03,104.695,107.26,187268,0
+KWR.US,D,20250521,000000,105.5,107.15,103.88,104.14,204826,0
+KWR.US,D,20250522,000000,103.47,107.06,103.4,106.62,231992,0
+KWR.US,D,20250523,000000,104.31,107.72,104.05,106.48,227461,0
+KWR.US,D,20250527,000000,108.48,111.86,108.2701,111.78,205139,0
+KWR.US,D,20250528,000000,111.67,112.29,109.37,109.64,228529,0
+KWR.US,D,20250529,000000,109.905,111.14,108.3685,109.24,155577,0
+KWR.US,D,20250530,000000,108.24,109.19,107.626,108.44,172876,0
+KWR.US,D,20250602,000000,108.77,108.77,103.36,104.1,166642,0
+KWR.US,D,20250603,000000,104.125,108.06,104.125,107.83,185666,0
+KWR.US,D,20250604,000000,107.515,108.835,106.71,107.73,102317,0
+KWR.US,D,20250605,000000,105.5,108.82,105.5,106.92,94730,0
+KWR.US,D,20250606,000000,108.915,110.61,108.49,109.65,128051,0
+KWR.US,D,20250609,000000,115.79,121.7,114.2,120.18,300766,0
+KWR.US,D,20250610,000000,124,124,119.68,120.38,244139,0
+KWR.US,D,20250611,000000,120.385,122.7899,118.64,120.09,236447,0
+KWR.US,D,20250612,000000,118.89,121.31,117.5,119.42,175601,0
+KWR.US,D,20250613,000000,118.61,119.285,114.23,114.95,151557,0
+KWR.US,D,20250616,000000,116.34,116.865,114.05,116.29,166302,0
+KWR.US,D,20250617,000000,115.93,116.0548,113.68,113.75,136142,0
+KWR.US,D,20250618,000000,113.52,116.22,113.18,113.88,167800,0
+KWR.US,D,20250620,000000,114.02,115.15,112.09,112.42,200927,0
+KWR.US,D,20250623,000000,111.67,114.73,111.315,114.48,114856,0
+KWR.US,D,20250624,000000,115.35,116.765,114.83,115.85,158953,0
+KWR.US,D,20250625,000000,115.45,116.33,113.4625,114.29,131702,0
+KWR.US,D,20250626,000000,115.465,117.63,114.87,115.89,144723,0
+KWR.US,D,20250627,000000,116.64,117.56,114.29,115.15,548319,0
+KWR.US,D,20250630,000000,115.595,115.595,111.86,111.94,136300,0
+KWR.US,D,20250701,000000,112.07,122.71,111.69,118.99,235177,0
+KWR.US,D,20250702,000000,120.44,124.04,118.965,123.31,438884,0
+KWR.US,D,20250703,000000,124.17,124.96,122.24,124.26,101244,0
+KWR.US,D,20250707,000000,122.37,124.08,121.14,123.21,265388,0
+KWR.US,D,20250708,000000,124.41,129.36,123.08,126.07,251370,0
+KWR.US,D,20250709,000000,127.11,128.775,124.93,128.23,178895,0
+KWR.US,D,20250710,000000,127.8,132.23,127.8,130.98,189083,0
+KWR.US,D,20250711,000000,130.065,130.29,127.7,130.04,173598,0
+KWR.US,D,20250714,000000,129.675,129.99,125.38,126.37,280473,0
+KWR.US,D,20250715,000000,127.44,127.48,119.4,119.4,319085,0
+KWR.US,D,20250716,000000,120.13,121.29,116.72,117.31,316790,0
+KWR.US,D,20250717,000000,117.54,122.9,117.075,121.73,201903,0
+KWR.US,D,20250718,000000,122.5,123.61,118.255,119.09,148773,0
+KWR.US,D,20250721,000000,119.68,120.9,117.38,117.64,84641,0
+KWR.US,D,20250722,000000,118.16,122.99,117.95,121.76,140904,0
+KWR.US,D,20250723,000000,124.08,125.72,122.78,125.55,96202,0
+KWR.US,D,20250724,000000,123.75,124.37,120.26,121.09,109357,0
+KWR.US,D,20250725,000000,122.75,122.76,119.3,122.1,98393,0
+KWR.US,D,20250728,000000,121.7,121.7,118.78,119.37,115519,0
+KWR.US,D,20250729,000000,120.105,120.92,117.06,118.57,189961,0
+KWR.US,D,20250730,000000,118.45,118.63,113.94,114.71,188238,0
+KWR.US,D,20250731,000000,114.84,115.87,112.71,114.42,176035,0
+KWR.US,D,20250801,000000,115.835,122.32,111.4224,117.91,376891,0
+KWR.US,D,20250804,000000,118.21,123.455,117.57,122.33,197625,0
+KWR.US,D,20250805,000000,122.43,126.73,122.43,126,202908,0
+KWR.US,D,20250806,000000,125.3,126.985,123.5,124.7,240047,0
+KWR.US,D,20250807,000000,125,127.52,124.665,126.33,191635,0
+KWR.US,D,20250808,000000,126.03,128.87,124.76,126.84,147676,0
+KWR.US,D,20250811,000000,128.55,129.47,125.78,127.03,192103,0
+KWR.US,D,20250812,000000,126.83,132.835,126.83,132.24,182438,0
+KWR.US,D,20250813,000000,134.72,138.545,134.1,138.16,126813,0
+KWR.US,D,20250814,000000,136.585,137.06,135.1401,136.21,132523,0
+KWR.US,D,20250815,000000,136.055,136.98,134.79,135.4,82765,0
+KWR.US,D,20250818,000000,135.9,137.96,135.77,136.72,53104,0
+KWR.US,D,20250819,000000,137.39,138.265,135.3701,137.79,68171,0
+KWR.US,D,20250820,000000,137.195,137.68,135.1822,136.98,81614,0
+KWR.US,D,20250821,000000,135.405,137.235,134.72,136.91,54485,0
+KWR.US,D,20250822,000000,136.765,145.9,136.325,144.72,189572,0
+KWR.US,D,20250825,000000,143.2536,145.37,143.2536,144.83,127715,0
+KWR.US,D,20250826,000000,146.745,148.8,142.97,143.91,252934,0
+KWR.US,D,20250827,000000,141.52,145.39,141.5,144.79,128880,0
+KWR.US,D,20250828,000000,144.64,146.1175,142.93,145.36,91972,0
+KWR.US,D,20250829,000000,146.22,146.59,143.83,145.07,219581,0
+KWR.US,D,20250902,000000,142.06,143.39,140.68,141.17,138418,0
+KWR.US,D,20250903,000000,141.49,141.49,132.21,134.67,248969,0
+KWR.US,D,20250904,000000,134.7,141.26,134.7,141.13,141087,0
+KWR.US,D,20250905,000000,140.84,145.69,140.84,144.44,147071,0
+KWR.US,D,20250908,000000,144.14,144.59,141.08,143.9,138925,0
+KWR.US,D,20250909,000000,142.7,144.06,139.6101,140.57,122587,0
+KWR.US,D,20250910,000000,141.1,141.36,137.78,139.19,139010,0
+KWR.US,D,20250911,000000,137.03,142.99,136.95,142.18,152803,0
+KWR.US,D,20250912,000000,142.02,142.02,139.355,141.57,93265,0
+KWR.US,D,20250915,000000,141.85,142.33,140,140.04,90430,0
+KWR.US,D,20250916,000000,140.01,140.54,138.35,140.22,113249,0
+KWR.US,D,20250917,000000,139.5,144.11,138.275,139.93,141696,0
+KWR.US,D,20250918,000000,140.77,144.36,140.77,143.05,90305,0
+KWR.US,D,20250919,000000,142.79,143.06,138.56,138.85,183039,0
+KWR.US,D,20250922,000000,138.8456,139.14,137.3111,138.17,67073,0
+KWR.US,D,20250923,000000,140.02,140.195,134.26,135.36,95108,0
+KWR.US,D,20250924,000000,134.935,135.78,132.84,133.13,75340,0
+KWR.US,D,20250925,000000,131.74,131.95,129.08,129.25,96365,0
+KWR.US,D,20250926,000000,129,133.895,129,133.28,123572,0
+KWR.US,D,20250929,000000,132.7,133.57,130.0544,131.76,78231,0
+KWR.US,D,20250930,000000,131.835,132.155,130.1,131.75,101703,0
+KWR.US,D,20251001,000000,131.84,132.715,130.42,132.36,96809,0
+KWR.US,D,20251002,000000,131.91,134.03,130.83,132.59,129761,0
+KWR.US,D,20251003,000000,133.44,136.4,132.59,134.04,112988,0
+KWR.US,D,20251006,000000,133.65,134.75,131.71,132.06,106542,0
+KWR.US,D,20251007,000000,130.89,132.9,128.3,128.55,123528,0
+KWR.US,D,20251008,000000,128.69,132.12,128.69,131.94,91321,0
+KWR.US,D,20251009,000000,129.935,131.45,125.95,128.09,69079,0
+KWR.US,D,20251010,000000,129.07,129.71,125.19,125.67,93504,0
+KWR.US,D,20251013,000000,129.15,129.72,127.335,129.51,67857,0
+KWR.US,D,20251014,000000,128.015,132.59,126.86,131.36,72611,0
+KWR.US,D,20251015,000000,131.985,133.38,131.69,132.47,104542,0
+KWR.US,D,20251016,000000,134.65,134.65,129.235,130.98,81843,0
+KWR.US,D,20251017,000000,130.05,132.32,129.48,130.52,85551,0
+KWR.US,D,20251020,000000,131.01,132.23,130.94,132.22,60647,0
+KWR.US,D,20251021,000000,131.52,134.3734,130.97,133.41,67752,0
+KWR.US,D,20251022,000000,132.27,133.53,131.095,133.19,73854,0
+KWR.US,D,20251023,000000,134.3,136.175,133.47,134.64,127976,0
+KWR.US,D,20251024,000000,134.08,136.36,133.391,133.74,98871,0
+KWR.US,D,20251027,000000,133.175,135.01,131.67,133.15,94141,0
+KWR.US,D,20251028,000000,132.025,133.46,131.06,132.85,108610,0
+KWR.US,D,20251029,000000,133.75,134.68,128.985,130.47,136068,0
+KWR.US,D,20251030,000000,129.19,130.35,125.3,125.74,199997,0
+KWR.US,D,20251031,000000,131.25,143.25,129.265,138.89,251494,0
+KWR.US,D,20251103,000000,136.42,138.495,131.435,133.1,205648,0
+KWR.US,D,20251104,000000,131.59,135.15,128.22,130.04,160792,0
+KWR.US,D,20251105,000000,131.115,134.89,128.73,134.68,151064,0
+KWR.US,D,20251106,000000,133.65,136.69,131.69,131.95,140275,0
+KWR.US,D,20251107,000000,133.35,138.04,130.385,137.87,154856,0
+KWR.US,D,20251110,000000,138.65,140.89,137.02,139.95,160164,0
+KWR.US,D,20251111,000000,139.04,143.15,139.03,142.65,141357,0
+KWR.US,D,20251112,000000,143.05,143.62,136.455,137.33,193420,0
+KWR.US,D,20251113,000000,135.63,140.11,134.72,135.4,112215,0
+KWR.US,D,20251114,000000,134.17,135.97,132.39,133.11,123886,0
+KWR.US,D,20251117,000000,132.465,133.2466,128.3825,128.8,115342,0
+KWR.US,D,20251118,000000,128.145,129.3575,126.55,126.55,130078,0
+KWR.US,D,20251119,000000,126.71,128.735,126.685,127.65,156882,0
+KWR.US,D,20251120,000000,128.8,130.51,124.355,124.65,115925,0
+KWR.US,D,20251121,000000,125.49,136.0235,125.49,132.96,177024,0
+KWR.US,D,20251124,000000,132.02,136.96,130.35,136.15,175053,0
+KWR.US,D,20251125,000000,136.745,144.21,136.745,139.28,113025,0
+KWR.US,D,20251126,000000,138.92,141.91,137.87,138.65,193832,0
+KWR.US,D,20251128,000000,138.82,138.82,136.45,137.85,50500,0
+KWR.US,D,20251201,000000,135.895,138.9,134.25,136,75681,0
+KWR.US,D,20251202,000000,133.49,137.35,133.49,134.86,112803,0
+KWR.US,D,20251203,000000,134.195,137.5,134.06,135.98,117726,0
+KWR.US,D,20251204,000000,134.84,139.3,133.67,135.57,83221,0
+KWR.US,D,20251205,000000,134.69,137.06,134.1,134.64,117618,0
+KWR.US,D,20251208,000000,134.985,135.1959,132.41,132.45,95099,0
+KWR.US,D,20251209,000000,133.5,135.64,132.16,133.59,81739,0
+KWR.US,D,20251210,000000,133.865,140.58,133.3,140.24,166995,0
+KWR.US,D,20251211,000000,141.11,143.56,140.08,142.24,132612,0
+KWR.US,D,20251212,000000,143.03,143.9,137.465,138.99,138087,0
+KWR.US,D,20251215,000000,140.2,141.8,137.59,138.96,95906,0
+KWR.US,D,20251216,000000,137.745,139.9,136.34,137.41,104503,0
+KWR.US,D,20251217,000000,140.12,141.85,136.69,139.84,195213,0
+KWR.US,D,20251218,000000,141.165,146.16,138.65,143.87,189480,0
+KWR.US,D,20251219,000000,143.44,144.9,142.155,144.9,317658,0
+KWR.US,D,20251222,000000,146.22,147.03,143.05,143.64,144975,0
+KWR.US,D,20251223,000000,141.73,146.03,141.73,143.62,176610,0
+KWR.US,D,20251224,000000,143.93,144.8712,141.58,142.93,109538,0
+KWR.US,D,20251226,000000,141.45,145.3,141.45,144.55,71645,0
+KWR.US,D,20251229,000000,143.3,144.655,142.87,143.45,118987,0
+KWR.US,D,20251230,000000,143.24,143.4,138.45,138.98,143211,0
+KWR.US,D,20251231,000000,138.355,139.11,136.34,137.31,101258,0
+KWR.US,D,20260102,000000,139.73,139.825,137.27,138.96,112694,0
+KWR.US,D,20260105,000000,140.29,144.14,138.06,141.75,145943,0
+KWR.US,D,20260106,000000,140.22,146.04,140.22,145.9,154717,0
+KWR.US,D,20260107,000000,142.91,146.87,141.72,144.2,90452,0
+KWR.US,D,20260108,000000,143.57,149.2,142.39,149.15,78402,0
+KWR.US,D,20260109,000000,148.065,152.4099,148.065,151.1,126425,0
+KWR.US,D,20260112,000000,149.92,153.32,148.98,151.71,93594,0
+KWR.US,D,20260113,000000,150.995,154.08,150.995,153.61,140663,0
+KWR.US,D,20260114,000000,154.4,158.31,151.865,158,113756,0
+KWR.US,D,20260115,000000,157.155,162.1,157.155,160.8,110913,0
+KWR.US,D,20260116,000000,157.365,159.55,156.785,157.98,126451,0
+KWR.US,D,20260120,000000,155.305,156.735,149.96,150.23,120309,0
+KWR.US,D,20260121,000000,152.335,160.8,152.335,159.19,114184,0
+KWR.US,D,20260122,000000,158.55,161.95,158.55,160.4,67479,0
+KWR.US,D,20260123,000000,159.39,159.39,153.655,155.78,84529,0
+KWR.US,D,20260126,000000,156.06,156.06,152.52,155.27,118134,0
+KWR.US,D,20260127,000000,154.5,155.62,149.66,150.26,100564,0
+KWR.US,D,20260128,000000,151.515,151.97,149,151.26,75905,0
+KWR.US,D,20260129,000000,152.13,155.25,151,154.89,83628,0
+KWR.US,D,20260130,000000,153.74,156.0499,151.6,153.74,140872,0
+KWR.US,D,20260202,000000,153.1,157.58,152.24,157.21,162079,0
+KWR.US,D,20260203,000000,157.5,162.83,157.38,162.47,152847,0
+KWR.US,D,20260204,000000,165.51,174.6,164.8,170.5,309872,0
+KWR.US,D,20260205,000000,164.43,171.12,164.43,169.94,154610,0
+KWR.US,D,20260206,000000,171.64,175.045,170,170.07,212674,0
+KWR.US,D,20260209,000000,170.365,171.17,168.57,170.97,122105,0
+KWR.US,D,20260210,000000,173.41,177.141,172.58,176.06,172094,0
+KWR.US,D,20260211,000000,178.82,179.39,175.065,177.77,131935,0
+KWR.US,D,20260212,000000,180.61,182.58,175.575,177.56,170842,0
+KWR.US,D,20260213,000000,177.9,181.69,176.61,179.34,177502,0
+KWR.US,D,20260217,000000,179.49,181.54,175.9,180.57,183315,0
+KWR.US,D,20260218,000000,182,183.005,173.79,174.45,126887,0
diff --git a/daily/us/nyse stocks/1/ldp.us.txt b/daily/us/nyse stocks/1/ldp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d981edf955830a0158a8e390674ddcad23e3e3b0
--- /dev/null
+++ b/daily/us/nyse stocks/1/ldp.us.txt	
@@ -0,0 +1,3410 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LDP.US,D,20120727,000000,10.9676,11.1057,10.9676,11.0611,2428020.2099486,0
+LDP.US,D,20120730,000000,11.0811,11.1114,10.9845,10.994,223316.45193954,0
+LDP.US,D,20120731,000000,10.994,11.0357,10.994,11.0357,75147.017211074,0
+LDP.US,D,20120801,000000,11.0404,11.0641,10.9769,11.0611,113022.15347078,0
+LDP.US,D,20120802,000000,11.0611,11.0611,11.0157,11.0518,73202.020673998,0
+LDP.US,D,20120803,000000,11.0518,11.0763,10.9978,11.0641,106299.71296812,0
+LDP.US,D,20120806,000000,11.0679,11.0962,11.0357,11.0962,93490.838434988,0
+LDP.US,D,20120807,000000,11.0611,11.0962,11.0357,11.0811,89455.049857245,0
+LDP.US,D,20120808,000000,11.0611,11.0811,11.0327,11.0611,148451.51733325,0
+LDP.US,D,20120809,000000,11.0611,11.0962,11.0554,11.0962,102936.90798305,0
+LDP.US,D,20120810,000000,11.0962,11.2988,11.0641,11.294,179870.44835773,0
+LDP.US,D,20120813,000000,11.258,11.2988,11.1446,11.258,88758.823503126,0
+LDP.US,D,20120814,000000,11.258,11.3793,11.0327,11.0611,126665.65443753,0
+LDP.US,D,20120815,000000,11.1018,11.2988,10.994,11.1908,126674.10635078,0
+LDP.US,D,20120816,000000,11.2353,11.2988,11.1226,11.2287,44092.57494558,0
+LDP.US,D,20120817,000000,11.2798,11.3584,11.1908,11.2798,56634.157722121,0
+LDP.US,D,20120820,000000,11.3859,11.3991,11.1501,11.2031,86165.142623974,0
+LDP.US,D,20120821,000000,11.294,11.294,11.1114,11.1501,99370.200590784,0
+LDP.US,D,20120822,000000,11.2126,11.2656,11.1446,11.2126,94972.036232369,0
+LDP.US,D,20120823,000000,11.2126,11.2126,11.0962,11.1776,101361.68265074,0
+LDP.US,D,20120824,000000,11.1908,11.2798,11.1446,11.1642,64137.343711422,0
+LDP.US,D,20120827,000000,11.0214,11.0404,10.9676,10.9845,939645.68172751,0
+LDP.US,D,20120828,000000,11.0763,11.0763,10.9676,10.9676,371429.89274272,0
+LDP.US,D,20120829,000000,10.9676,10.994,10.9676,10.9676,245848.19617973,0
+LDP.US,D,20120830,000000,10.9712,10.9893,10.9676,10.9676,169659.48066038,0
+LDP.US,D,20120831,000000,10.9893,10.994,10.9712,10.9769,70069.530325043,0
+LDP.US,D,20120904,000000,11.0015,11.0015,10.9676,10.9893,67802.304595242,0
+LDP.US,D,20120905,000000,10.994,11.0015,10.9676,10.9893,255790.81563134,0
+LDP.US,D,20120906,000000,10.9712,11.0214,10.9676,10.9676,199320.41372849,0
+LDP.US,D,20120907,000000,10.9845,10.994,10.9676,10.9676,453246.52599863,0
+LDP.US,D,20120910,000000,10.9712,10.9712,10.7678,10.7678,320040.14719336,0
+LDP.US,D,20120911,000000,10.8577,10.9588,10.7961,10.9295,257957.67489127,0
+LDP.US,D,20120912,000000,10.994,11.0157,10.9295,10.9637,106477.2031464,0
+LDP.US,D,20120913,000000,10.9295,11.0157,10.9295,10.9353,186656.27820979,0
+LDP.US,D,20120914,000000,10.9893,11.011,10.9588,10.9712,161244.54452903,0
+LDP.US,D,20120917,000000,11.0214,11.0214,10.9534,10.9845,113022.15347078,0
+LDP.US,D,20120918,000000,11.0631,11.0631,10.9608,10.9808,119823.83066017,0
+LDP.US,D,20120919,000000,11.0318,11.0318,10.8472,10.9382,327802.173026,0
+LDP.US,D,20120920,000000,10.9693,10.9693,10.8851,10.8851,188171.28366016,0
+LDP.US,D,20120921,000000,10.8746,11.0357,10.8746,10.9693,192949.78411491,0
+LDP.US,D,20120924,000000,10.9693,11.0357,10.9079,10.926,279091.68397745,0
+LDP.US,D,20120925,000000,11.0205,11.0384,10.9446,10.9693,141105.74822826,0
+LDP.US,D,20120926,000000,10.993,11.0357,10.9524,10.9863,126662.48497005,0
+LDP.US,D,20120927,000000,11.0384,11.0384,10.9808,11.0357,169699.62724831,0
+LDP.US,D,20120928,000000,11.0281,11.0536,10.9968,11.0243,250057.24897914,0
+LDP.US,D,20121001,000000,11.0536,11.1047,11.0318,11.0744,266158.14372385,0
+LDP.US,D,20121002,000000,11.0857,11.0857,11.0025,11.0697,100885.20604117,0
+LDP.US,D,20121003,000000,11.0499,11.0744,11.0243,11.0384,283210.93519856,0
+LDP.US,D,20121004,000000,11.046,11.204,11.0384,11.0999,277898.90771979,0
+LDP.US,D,20121005,000000,11.1814,11.2164,11.0999,11.2126,123366.23880185,0
+LDP.US,D,20121008,000000,11.3195,11.3526,11.0943,11.2457,252549.50689927,0
+LDP.US,D,20121009,000000,11.1114,11.2505,11.0943,11.204,146705.14075759,0
+LDP.US,D,20121010,000000,11.2627,11.2732,11.1179,11.1481,182319.39022244,0
+LDP.US,D,20121011,000000,11.2126,11.2353,11.1481,11.204,140523.62270304,0
+LDP.US,D,20121012,000000,11.2192,11.2553,11.1614,11.1614,222921.32499503,0
+LDP.US,D,20121015,000000,11.2428,11.2428,11.1559,11.2164,126970.97980376,0
+LDP.US,D,20121016,000000,11.2685,11.2798,11.0679,11.1207,247868.20344691,0
+LDP.US,D,20121017,000000,10.7592,11.3224,10.7592,11.2268,175139.48991503,0
+LDP.US,D,20121018,000000,11.2713,11.3952,11.1946,11.2619,163643.83140339,0
+LDP.US,D,20121019,000000,11.2646,11.3319,11.1843,11.2837,139474.52897065,0
+LDP.US,D,20121022,000000,11.3017,11.3017,11.2031,11.2211,206623.92326721,0
+LDP.US,D,20121023,000000,11.2211,11.258,11.154,11.1614,268970.5178584,0
+LDP.US,D,20121024,000000,11.258,11.258,11.1094,11.154,333520.94883,0
+LDP.US,D,20121025,000000,11.1766,11.2069,11.1094,11.1132,184999.70321243,0
+LDP.US,D,20121026,000000,11.1623,11.1623,11.0724,11.1266,95076.62865886,0
+LDP.US,D,20121031,000000,11.2268,11.2268,11.117,11.2154,239675.13003844,0
+LDP.US,D,20121101,000000,11.2154,11.2154,11.1426,11.2154,166759.41792585,0
+LDP.US,D,20121102,000000,11.2182,11.3319,11.1946,11.2685,326549.1768864,0
+LDP.US,D,20121105,000000,11.3017,11.3072,11.2013,11.2646,175759.64904988,0
+LDP.US,D,20121106,000000,11.2837,11.3319,11.2485,11.3319,121900.88834181,0
+LDP.US,D,20121107,000000,11.3282,11.4359,11.1843,11.2619,316079.36934571,0
+LDP.US,D,20121108,000000,11.3442,11.3952,11.2334,11.293,311005.05192716,0
+LDP.US,D,20121109,000000,11.2334,11.347,11.1784,11.2485,185557.52948704,0
+LDP.US,D,20121112,000000,11.3319,11.4408,11.2619,11.2837,208710.48935125,0
+LDP.US,D,20121113,000000,11.3584,11.4359,11.2182,11.2182,182677.54004648,0
+LDP.US,D,20121114,000000,11.2268,11.2988,11.1766,11.2457,181840.80063455,0
+LDP.US,D,20121115,000000,11.2182,11.241,11.065,11.1266,299237.87570232,0
+LDP.US,D,20121116,000000,11.2476,11.3224,11.1398,11.2241,275752.12175382,0
+LDP.US,D,20121119,000000,11.2875,11.3007,11.046,11.1652,328596.65287167,0
+LDP.US,D,20121120,000000,11.1652,11.2173,11.1312,11.1652,200043.05231151,0
+LDP.US,D,20121121,000000,11.2098,11.2098,11.0092,11.0195,225591.07309344,0
+LDP.US,D,20121123,000000,11.0499,11.2173,11.0318,11.0602,199636.30398627,0
+LDP.US,D,20121126,000000,11.0753,11.1756,11.0234,11.0234,363635.11574623,0
+LDP.US,D,20121127,000000,11.0234,11.1784,11.0234,11.1614,330425.43560152,0
+LDP.US,D,20121128,000000,11.1614,11.2173,11.0679,11.1446,224285.25249602,0
+LDP.US,D,20121129,000000,11.171,11.2145,11.1179,11.171,138247.94506001,0
+LDP.US,D,20121130,000000,11.2145,11.2211,11.1446,11.2211,140823.66562348,0
+LDP.US,D,20121203,000000,11.2211,11.3062,11.1833,11.2382,229419.78979652,0
+LDP.US,D,20121204,000000,11.2675,11.2675,11.205,11.2306,115554.55797887,0
+LDP.US,D,20121205,000000,11.2145,11.3272,11.188,11.3062,270716.89443405,0
+LDP.US,D,20121206,000000,11.3062,11.313,11.2031,11.2769,126883.29120377,0
+LDP.US,D,20121207,000000,11.2619,11.3584,11.2619,11.3394,163372.31369017,0
+LDP.US,D,20121210,000000,11.2675,11.3272,11.2675,11.2675,230599.88818429,0
+LDP.US,D,20121211,000000,11.2846,11.3007,11.205,11.2098,289675.59234703,0
+LDP.US,D,20121212,000000,11.2675,11.2846,11.1985,11.2675,137840.1402456,0
+LDP.US,D,20121213,000000,11.205,11.2476,11.1784,11.1833,232727.65734543,0
+LDP.US,D,20121214,000000,11.2476,11.257,11.1614,11.171,189719.04027441,0
+LDP.US,D,20121217,000000,11.2173,11.2438,11.1312,11.1312,285259.46767296,0
+LDP.US,D,20121218,000000,11.1927,11.2619,11.0499,11.2619,296126.51513649,0
+LDP.US,D,20121219,000000,11.2221,11.2808,11.1426,11.1739,215846.01711409,0
+LDP.US,D,20121220,000000,11.2353,11.2514,11.1614,11.2192,258597.90732011,0
+LDP.US,D,20121221,000000,11.204,11.2428,11.1852,11.1852,175590.61078484,0
+LDP.US,D,20121224,000000,11.2865,11.2865,11.1852,11.2428,95448.512841938,0
+LDP.US,D,20121226,000000,11.2258,11.2646,11.206,11.2495,222633.95994446,0
+LDP.US,D,20121227,000000,11.2553,11.3546,11.206,11.3356,202415.92695695,0
+LDP.US,D,20121228,000000,11.3602,11.3668,11.258,11.3668,163382.87858174,0
+LDP.US,D,20121231,000000,11.4378,11.4378,11.314,11.3668,127370.33270489,0
+LDP.US,D,20130102,000000,11.3668,11.4067,11.2875,11.401,185414.90345092,0
+LDP.US,D,20130103,000000,11.3839,11.488,11.3034,11.488,213398.13173853,0
+LDP.US,D,20130104,000000,11.3981,11.4748,11.346,11.453,241581.03647671,0
+LDP.US,D,20130107,000000,11.4444,11.488,11.1784,11.453,235978.47447993,0
+LDP.US,D,20130108,000000,11.4927,11.4966,11.3926,11.4682,266682.16234547,0
+LDP.US,D,20130109,000000,11.4995,11.5278,11.3896,11.5212,248673.24818415,0
+LDP.US,D,20130110,000000,11.5212,11.5761,11.3811,11.4927,343135.00015393,0
+LDP.US,D,20130111,000000,11.5278,11.5628,11.4634,11.5392,168344.15166056,0
+LDP.US,D,20130114,000000,11.5137,11.5722,11.4966,11.5392,107993.26508594,0
+LDP.US,D,20130115,000000,11.4824,11.5819,11.4748,11.5722,269703.72133298,0
+LDP.US,D,20130116,000000,11.6176,11.6319,11.5751,11.6139,259514.93990792,0
+LDP.US,D,20130117,000000,11.6319,11.6603,11.5535,11.6603,393634.12534439,0
+LDP.US,D,20130118,000000,11.6556,11.9122,11.5667,11.8373,422307.24105121,0
+LDP.US,D,20130122,000000,11.7977,11.8751,11.702,11.8373,245572.45250989,0
+LDP.US,D,20130123,000000,11.8373,12.1061,11.6735,11.6936,706975.07479653,0
+LDP.US,D,20130124,000000,11.7464,11.8269,11.5846,11.6972,400552.01634102,0
+LDP.US,D,20130125,000000,11.6735,11.7757,11.6053,11.7437,339386.57662676,0
+LDP.US,D,20130128,000000,11.7437,11.7579,11.6603,11.7531,230836.54175535,0
+LDP.US,D,20130129,000000,11.6877,11.7722,11.6519,11.7095,231468.32227092,0
+LDP.US,D,20130130,000000,11.6415,11.6972,11.6235,11.6936,145220.77349274,0
+LDP.US,D,20130131,000000,11.648,11.6877,11.6415,11.6556,144825.64654821,0
+LDP.US,D,20130201,000000,11.6936,11.7068,11.6698,11.6972,120695.43421428,0
+LDP.US,D,20130204,000000,11.702,11.7531,11.6176,11.6735,188541.05486493,0
+LDP.US,D,20130205,000000,11.6632,11.7977,11.6632,11.7464,246352.14150737,0
+LDP.US,D,20130206,000000,11.7579,11.7863,11.7341,11.7722,173386.77440443,0
+LDP.US,D,20130207,000000,11.7977,11.8751,11.7683,11.8373,382791.37713148,0
+LDP.US,D,20130208,000000,11.8837,11.8998,11.7341,11.7722,263026.70986407,0
+LDP.US,D,20130211,000000,11.7977,11.9509,11.7341,11.8269,231844.43241062,0
+LDP.US,D,20130212,000000,11.8591,11.8751,11.7247,11.7437,217904.05799091,0
+LDP.US,D,20130213,000000,11.7967,11.8166,11.757,11.7776,237381.49207974,0
+LDP.US,D,20130214,000000,11.7825,11.8467,11.6661,11.7312,321257.22270162,0
+LDP.US,D,20130215,000000,11.7825,11.8166,11.7086,11.7228,188331.87001197,0
+LDP.US,D,20130219,000000,11.805,11.805,11.6442,11.7312,328323.02218014,0
+LDP.US,D,20130220,000000,11.7285,11.7693,11.6858,11.7399,318134.24075506,0
+LDP.US,D,20130221,000000,11.7776,11.805,11.6396,11.7937,215832.28275506,0
+LDP.US,D,20130222,000000,11.8015,11.8193,11.7312,11.7776,235556.93530649,0
+LDP.US,D,20130225,000000,11.7967,11.7967,11.7228,11.7673,396671.53166926,0
+LDP.US,D,20130226,000000,11.7825,11.7908,11.6726,11.7399,353239.2624465,0
+LDP.US,D,20130227,000000,11.7615,11.7615,11.7124,11.7615,213727.75635537,0
+LDP.US,D,20130228,000000,11.7937,11.9367,11.7521,11.8761,291014.1641083,0
+LDP.US,D,20130301,000000,11.8506,11.9747,11.8193,11.9509,183990.756068,0
+LDP.US,D,20130304,000000,11.9747,12.0654,11.9509,11.9773,113487.00869963,0
+LDP.US,D,20130305,000000,11.9907,12.0559,11.9453,12.0095,159789.75896057,0
+LDP.US,D,20130306,000000,12.0986,12.0986,11.9747,12.0559,186898.21422661,0
+LDP.US,D,20130307,000000,12.0758,12.0986,11.9698,12.0711,185947.37398579,0
+LDP.US,D,20130308,000000,12.0559,12.1582,11.93,12.021,189770.80824308,0
+LDP.US,D,20130311,000000,12.0986,12.1127,12.0049,12.0806,181551.32260568,0
+LDP.US,D,20130312,000000,12.0247,12.1336,11.9347,12.1061,183682.2612343,0
+LDP.US,D,20130313,000000,12.1582,12.1658,12.038,12.1023,166637.92167284,0
+LDP.US,D,20130314,000000,12.1023,12.1242,12.0095,12.0863,213979.2007746,0
+LDP.US,D,20130315,000000,12.0352,12.1675,12.0352,12.1108,174477.07121391,0
+LDP.US,D,20130318,000000,12.1289,12.1675,12.0342,12.0834,136586.08761686,0
+LDP.US,D,20130319,000000,12.0683,12.1469,12.0077,12.1061,280569.71230737,0
+LDP.US,D,20130320,000000,12.0881,12.1675,12.039,12.1166,436515.96371666,0
+LDP.US,D,20130321,000000,12.1061,12.1507,12.0182,12.0635,268544.75272834,0
+LDP.US,D,20130322,000000,12.1213,12.1213,12.0182,12.0909,307250.28946505,0
+LDP.US,D,20130325,000000,12.0909,12.1289,12.0182,12.0474,258228.13611533,0
+LDP.US,D,20130326,000000,12.073,12.2188,12.0285,12.2188,326587.21049604,0
+LDP.US,D,20130327,000000,12.1469,12.2859,12.1166,12.1875,190671.99349354,0
+LDP.US,D,20130328,000000,12.1723,12.6551,12.164,12.6551,1189925.8499187,0
+LDP.US,D,20130401,000000,12.4148,12.4148,12.2188,12.2859,279214.23671958,0
+LDP.US,D,20130402,000000,12.306,12.3153,12.1108,12.1856,299305.49100833,0
+LDP.US,D,20130403,000000,12.1675,12.2036,12.0683,12.2036,159323.84724255,0
+LDP.US,D,20130404,000000,12.2188,12.2472,12.0635,12.073,201807.38920281,0
+LDP.US,D,20130405,000000,12.0031,12.213,12.0031,12.1469,166724.55378368,0
+LDP.US,D,20130408,000000,12.1961,12.2369,12.1166,12.2188,90253.755659541,0
+LDP.US,D,20130409,000000,12.2991,12.3977,12.2036,12.3379,137940.50671544,0
+LDP.US,D,20130410,000000,12.3692,12.376,12.2575,12.2946,164682.3602442,0
+LDP.US,D,20130411,000000,12.3379,12.3977,12.1856,12.3315,175654.00013422,0
+LDP.US,D,20130412,000000,12.3835,12.55,12.2899,12.4479,276533.92372961,0
+LDP.US,D,20130415,000000,12.4479,12.4574,12.2614,12.3031,207663.50859718,0
+LDP.US,D,20130416,000000,12.3467,12.4185,12.2766,12.3276,199637.36047542,0
+LDP.US,D,20130417,000000,12.3919,12.4138,12.23,12.3031,189719.04027441,0
+LDP.US,D,20130418,000000,12.3683,12.3683,12.2442,12.3495,194216.51461353,0
+LDP.US,D,20130419,000000,12.354,12.3996,12.2007,12.3495,193643.89749072,0
+LDP.US,D,20130422,000000,12.3362,12.3996,12.2555,12.3183,156584.37085981,0
+LDP.US,D,20130423,000000,12.3183,12.3305,12.1591,12.2442,270440.09427505,0
+LDP.US,D,20130424,000000,12.2869,12.2963,12.1827,12.2075,239090.8915349,0
+LDP.US,D,20130425,000000,12.2633,12.2633,12.1242,12.2168,221467.59591571,0
+LDP.US,D,20130426,000000,12.1885,12.2555,12.1658,12.2168,198468.88346835,0
+LDP.US,D,20130429,000000,12.1943,12.2747,12.1611,12.2594,151198.38914009,0
+LDP.US,D,20130430,000000,12.4128,12.4497,12.3173,12.354,165512.76072122,0
+LDP.US,D,20130501,000000,12.3153,12.4061,12.2594,12.3362,135782.09936878,0
+LDP.US,D,20130502,000000,12.373,12.5198,12.3305,12.4497,106240.54957534,0
+LDP.US,D,20130503,000000,12.5397,12.5935,12.4138,12.447,169192.51245322,0
+LDP.US,D,20130506,000000,12.3882,12.498,12.3882,12.4838,193573.11271725,0
+LDP.US,D,20130507,000000,12.4337,12.4914,12.4061,12.4373,202851.20048942,0
+LDP.US,D,20130508,000000,12.4764,12.5454,12.4166,12.5397,212107.10198931,0
+LDP.US,D,20130509,000000,12.5454,12.5454,12.4497,12.4497,237628.71054235,0
+LDP.US,D,20130510,000000,12.4497,12.7725,12.4497,12.4764,208948.19941145,0
+LDP.US,D,20130513,000000,12.5245,12.6145,12.4764,12.5557,119347.35405062,0
+LDP.US,D,20130514,000000,12.6032,12.6892,12.4497,12.4716,294116.01627171,0
+LDP.US,D,20130515,000000,12.533,12.6399,12.3021,12.3325,325242.29979985,0
+LDP.US,D,20130516,000000,12.3957,12.4327,12.163,12.2075,362009.17893442,0
+LDP.US,D,20130517,000000,12.2387,12.3153,12.213,12.2804,196426.68992887,0
+LDP.US,D,20130520,000000,12.306,12.3114,12.1391,12.2017,389144.04642937,0
+LDP.US,D,20130521,000000,12.1895,12.2662,12.1705,12.2272,287956.68448944,0
+LDP.US,D,20130522,000000,12.232,12.2804,12.1308,12.1525,290876.82051795,0
+LDP.US,D,20130523,000000,12.1601,12.1875,12.0352,12.1345,394077.85079012,0
+LDP.US,D,20130524,000000,12.1459,12.1895,12.0654,12.1391,283677.90340572,0
+LDP.US,D,20130528,000000,12.2065,12.3095,12.1875,12.2291,179110.83265422,0
+LDP.US,D,20130529,000000,12.2501,12.2643,11.9538,12.1649,396265.83983318,0
+LDP.US,D,20130530,000000,12.1391,12.1668,11.9367,12.1345,200382.18533074,0
+LDP.US,D,20130531,000000,12.2168,12.2168,12.0342,12.1051,214434.54760104,0
+LDP.US,D,20130603,000000,11.9773,12.0133,11.7844,11.7928,282487.24012637,0
+LDP.US,D,20130604,000000,11.8761,12.0881,11.8695,11.9859,221705.30597591,0
+LDP.US,D,20130605,000000,11.9953,12.0352,11.8477,11.8477,142540.46050275,0
+LDP.US,D,20130606,000000,11.8837,12.0256,11.8819,11.9367,209253.52477766,0
+LDP.US,D,20130607,000000,11.9443,11.9907,11.8477,11.8629,203546.37035439,0
+LDP.US,D,20130610,000000,11.9337,11.9337,11.5411,11.6083,358261.81189638,0
+LDP.US,D,20130611,000000,11.6025,11.72,11.452,11.6205,276533.92372961,0
+LDP.US,D,20130612,000000,11.7967,11.7967,11.452,11.5979,401720.49334808,0
+LDP.US,D,20130613,000000,11.5163,11.6025,11.2154,11.4418,304599.55817144,0
+LDP.US,D,20130614,000000,11.4947,11.6347,11.3612,11.6347,163652.28331665,0
+LDP.US,D,20130617,000000,11.6263,11.6451,11.3952,11.5535,256952.95370346,0
+LDP.US,D,20130618,000000,11.4256,11.5012,11.2875,11.4378,204761.33288433,0
+LDP.US,D,20130619,000000,11.4634,11.4748,11.0376,11.1246,372870.94395216,0
+LDP.US,D,20130620,000000,11.0034,11.0867,10.8284,10.9144,476579.08901943,0
+LDP.US,D,20130621,000000,11.0034,11.0783,10.8785,10.9854,241864.17557066,0
+LDP.US,D,20130624,000000,10.9485,10.9854,10.464,10.9267,417590.01696753,0
+LDP.US,D,20130625,000000,11.011,11.1161,10.993,11.0621,280801.08343263,0
+LDP.US,D,20130626,000000,11.1559,11.4692,11.0582,11.3423,211028.42656055,0
+LDP.US,D,20130627,000000,11.2211,11.7454,11.2211,11.6877,282717.55476249,0
+LDP.US,D,20130628,000000,11.6622,11.6936,11.4776,11.6936,167827.52846305,0
+LDP.US,D,20130701,000000,11.6936,11.72,11.5515,11.6936,259571.99032237,0
+LDP.US,D,20130702,000000,11.6774,11.7454,11.4048,11.5677,176729.50609551,0
+LDP.US,D,20130703,000000,11.5761,11.6735,11.4834,11.6547,98100.3006247,0
+LDP.US,D,20130705,000000,11.5761,11.7162,11.2827,11.434,109205.05814843,0
+LDP.US,D,20130708,000000,11.4124,11.5515,11.293,11.4482,150850.80420762,0
+LDP.US,D,20130709,000000,11.5305,11.6263,11.419,11.5761,140582.78609581,0
+LDP.US,D,20130710,000000,11.6205,11.6774,11.5457,11.6347,124625.57387638,0
+LDP.US,D,20130711,000000,11.6936,11.7454,11.6451,11.7068,261192.64468843,0
+LDP.US,D,20130712,000000,11.7454,11.7776,11.5979,11.5979,105833.80125011,0
+LDP.US,D,20130715,000000,11.6774,11.7596,11.6688,11.702,198967.54635021,0
+LDP.US,D,20130716,000000,11.6972,11.6972,11.4748,11.6166,138326.12525756,0
+LDP.US,D,20130717,000000,11.7341,11.7464,11.5589,11.6291,130872.59425862,0
+LDP.US,D,20130718,000000,11.6802,11.6926,11.4738,11.5335,158014.85717768,0
+LDP.US,D,20130719,000000,11.4862,11.5799,11.3774,11.4302,174455.94143079,0
+LDP.US,D,20130722,000000,11.4995,11.5127,11.3574,11.4302,112217.10873354,0
+LDP.US,D,20130723,000000,11.4398,11.5429,11.3801,11.4805,176681.96408348,0
+LDP.US,D,20130724,000000,11.4805,11.4805,11.2069,11.3384,186222.06116646,0
+LDP.US,D,20130725,000000,11.3574,11.4058,11.2192,11.3886,140124.26980191,0
+LDP.US,D,20130726,000000,11.3801,11.454,11.2778,11.4398,86236.983886615,0
+LDP.US,D,20130729,000000,11.4218,11.4918,11.3149,11.3574,94771.303292639,0
+LDP.US,D,20130730,000000,11.4218,11.5429,11.3801,11.4692,115740.5000704,0
+LDP.US,D,20130731,000000,11.4692,11.4862,11.3819,11.454,186647.82629653,0
+LDP.US,D,20130801,000000,11.5041,11.5837,11.3101,11.3328,197576.15013113,0
+LDP.US,D,20130802,000000,11.3668,11.3819,11.2675,11.3432,94567.400885438,0
+LDP.US,D,20130805,000000,11.3716,11.4805,10.8455,11.2353,130661.29642733,0
+LDP.US,D,20130806,000000,11.2609,11.3149,11.1784,11.2704,102202.6480193,0
+LDP.US,D,20130807,000000,11.293,11.3384,11.1824,11.2287,134345.27411596,0
+LDP.US,D,20130808,000000,11.2069,11.3291,11.1784,11.2003,133103.89935711,0
+LDP.US,D,20130809,000000,11.1784,11.3026,11.1784,11.2563,111986.79409744,0
+LDP.US,D,20130812,000000,11.3214,11.3384,11.1339,11.2675,162406.68260116,0
+LDP.US,D,20130813,000000,11.2609,11.2609,11.0895,11.1246,99986.13376901,0
+LDP.US,D,20130814,000000,11.2003,11.2003,10.9373,10.9466,131233.91355014,0
+LDP.US,D,20130815,000000,10.8898,10.9446,10.799,10.8775,216866.58563924,0
+LDP.US,D,20130816,000000,10.9456,10.9456,10.7299,10.8435,174314.37188382,0
+LDP.US,D,20130819,000000,10.7867,10.8481,10.5917,10.6173,196014.65915787,0
+LDP.US,D,20130820,000000,10.6334,10.7867,10.6334,10.6786,184972.23449435,0
+LDP.US,D,20130821,000000,10.7241,10.7725,10.6683,10.7488,199820.1330995,0
+LDP.US,D,20130822,000000,10.7905,11.0469,10.7905,11.0318,207374.03056831,0
+LDP.US,D,20130823,000000,10.9836,11.0886,10.853,10.9608,224307.43876832,0
+LDP.US,D,20130826,000000,11.0082,11.0943,10.7696,10.7951,266765.62498883,0
+LDP.US,D,20130827,000000,10.7696,10.8736,10.7412,10.8019,252845.32386308,0
+LDP.US,D,20130828,000000,10.8435,10.958,10.8019,10.958,269120.53931862,0
+LDP.US,D,20130829,000000,10.9893,11.0886,10.8672,11.0563,225662.91435607,0
+LDP.US,D,20130830,000000,11.0734,11.1339,10.904,11.0999,135490.50836159,0
+LDP.US,D,20130903,000000,11.1682,11.2837,11.0763,11.2704,219323.97941721,0
+LDP.US,D,20130904,000000,11.2514,11.3536,11.2514,11.3007,83952.854330311,0
+LDP.US,D,20130905,000000,11.2675,11.3007,11.1871,11.2675,125620.78666177,0
+LDP.US,D,20130906,000000,11.3442,11.3442,11.1226,11.257,97836.178335579,0
+LDP.US,D,20130909,000000,11.2788,11.311,11.1142,11.2524,138916.70269605,0
+LDP.US,D,20130910,000000,11.2627,11.2627,11.0214,11.1142,144397.76843983,0
+LDP.US,D,20130911,000000,11.1614,11.2031,11.0886,11.1559,123240.51659223,0
+LDP.US,D,20130912,000000,11.1266,11.1833,11.0687,11.1436,125214.03833653,0
+LDP.US,D,20130913,000000,11.2108,11.2108,11.0876,11.1256,89347.287963283,0
+LDP.US,D,20130916,000000,11.1946,11.1946,11.0082,11.0773,97738.981333182,0
+LDP.US,D,20130917,000000,11.1256,11.1256,10.9382,11.0376,117434.05218823,0
+LDP.US,D,20130918,000000,11.0347,11.1871,10.9409,11.1464,308461.02603837,0
+LDP.US,D,20130919,000000,11.1226,11.1378,10.9382,10.9731,157335.53465007,0
+LDP.US,D,20130920,000000,11.011,11.045,10.9125,10.9588,165864.57161031,0
+LDP.US,D,20130923,000000,10.9588,10.9685,10.9011,10.9534,110698.93381569,0
+LDP.US,D,20130924,000000,11.011,11.011,10.8577,10.8746,180949.12378649,0
+LDP.US,D,20130925,000000,10.8947,10.9475,10.85,10.9409,119111.75696873,0
+LDP.US,D,20130926,000000,10.9191,11.0043,10.8397,10.9382,91464.492232865,0
+LDP.US,D,20130927,000000,10.8947,10.9552,10.8189,10.85,114680.84144646,0
+LDP.US,D,20130930,000000,10.7819,10.8746,10.6486,10.6893,310551.81807902,0
+LDP.US,D,20131001,000000,10.7128,10.797,10.6893,10.7251,112718.94108287,0
+LDP.US,D,20131002,000000,10.7128,10.8226,10.6732,10.7422,131207.50132122,0
+LDP.US,D,20131003,000000,10.7422,10.7772,10.6692,10.7498,139946.77962359,0
+LDP.US,D,20131004,000000,10.7725,10.7772,10.708,10.7507,86118.657101089,0
+LDP.US,D,20131007,000000,10.7251,10.7725,10.6457,10.6692,116227.54157154,0
+LDP.US,D,20131008,000000,10.6796,10.6796,10.5766,10.6457,152380.60050619,0
+LDP.US,D,20131009,000000,10.6059,10.6692,10.5455,10.66,224172.20815629,0
+LDP.US,D,20131010,000000,10.7053,10.7299,10.6276,10.6893,112695.69832143,0
+LDP.US,D,20131011,000000,10.7366,10.7772,10.6893,10.7772,150502.16278597,0
+LDP.US,D,20131014,000000,10.7498,10.7592,10.638,10.7299,128884.28166614,0
+LDP.US,D,20131015,000000,10.708,10.7706,10.6059,10.708,156176.56604542,0
+LDP.US,D,20131016,000000,10.7006,10.8226,10.6097,10.8226,219636.70020754,0
+LDP.US,D,20131017,000000,10.8736,11.0102,10.8358,10.8567,192125.72257286,0
+LDP.US,D,20131018,000000,10.8804,10.9676,10.7612,10.8065,288076.06776413,0
+LDP.US,D,20131021,000000,10.8171,10.8672,10.7753,10.8122,146880.51795756,0
+LDP.US,D,20131022,000000,10.8736,10.925,10.853,10.9109,171158.63877341,0
+LDP.US,D,20131023,000000,10.8756,11.0337,10.8756,10.9409,212138.79666403,0
+LDP.US,D,20131024,000000,10.992,11.0536,10.8804,10.9304,274670.27685759,0
+LDP.US,D,20131025,000000,10.9446,10.9588,10.8614,10.9049,279445.60784487,0
+LDP.US,D,20131028,000000,10.925,11.0214,10.8614,10.925,160334.90736531,0
+LDP.US,D,20131029,000000,10.9676,11.044,10.8842,11.0214,251102.1167549,0
+LDP.US,D,20131030,000000,11.0214,11.0679,10.9712,11.0034,141819.93489804,0
+LDP.US,D,20131031,000000,11.0376,11.1047,10.9466,11.0641,330592.36088826,0
+LDP.US,D,20131101,000000,11.0715,11.0763,10.9637,11.0298,198622.07439605,0
+LDP.US,D,20131104,000000,11.0298,11.1179,11.0298,11.0536,123671.56416807,0
+LDP.US,D,20131105,000000,11.0641,11.0641,10.9552,10.9854,132197.43166085,0
+LDP.US,D,20131106,000000,11.0337,11.082,11.0102,11.0641,120610.91508176,0
+LDP.US,D,20131107,000000,11.0982,11.1114,10.9049,10.992,237520.94864838,0
+LDP.US,D,20131108,000000,10.992,10.992,10.7951,10.8122,181467.85996231,0
+LDP.US,D,20131111,000000,10.8736,10.9534,10.8284,10.9109,188027.6011349,0
+LDP.US,D,20131112,000000,10.8984,10.8984,10.7753,10.7848,142425.30318471,0
+LDP.US,D,20131113,000000,10.7108,10.8197,10.7072,10.8122,210667.10726904,0
+LDP.US,D,20131114,000000,10.8567,10.9049,10.7753,10.8672,225311.10346696,0
+LDP.US,D,20131115,000000,10.9221,10.9221,10.8274,10.8917,211809.1720472,0
+LDP.US,D,20131118,000000,10.9428,10.9505,10.7507,10.7914,348133.25035324,0
+LDP.US,D,20131119,000000,10.7876,10.7914,10.6674,10.7507,249256.43019853,0
+LDP.US,D,20131120,000000,10.7118,10.7526,10.6503,10.7118,241473.27458276,0
+LDP.US,D,20131121,000000,10.7356,10.7914,10.6976,10.7167,228263.99065933,0
+LDP.US,D,20131122,000000,10.7498,10.7725,10.6011,10.6824,313705.43821111,0
+LDP.US,D,20131125,000000,10.6777,10.7706,10.4924,10.4969,499533.42892221,0
+LDP.US,D,20131126,000000,10.5199,10.6644,10.5199,10.6276,372670.21101241,0
+LDP.US,D,20131127,000000,10.6541,10.8587,10.6428,10.7772,368115.68625884,0
+LDP.US,D,20131129,000000,10.8274,10.8587,10.7299,10.8406,157489.78206692,0
+LDP.US,D,20131202,000000,10.8094,10.8406,10.6125,10.6644,350011.68807344,0
+LDP.US,D,20131203,000000,10.6201,10.6824,10.5661,10.6428,273734.22746495,0
+LDP.US,D,20131204,000000,10.6229,10.6305,10.5199,10.5405,273583.14951559,0
+LDP.US,D,20131205,000000,10.5775,10.6351,10.5303,10.5775,305042.227128,0
+LDP.US,D,20131206,000000,10.6644,10.6928,10.5199,10.5661,289329.06390371,0
+LDP.US,D,20131209,000000,10.5445,10.6928,10.5009,10.6928,466375.51674617,0
+LDP.US,D,20131210,000000,10.708,10.7299,10.5955,10.6351,324134.04267471,0
+LDP.US,D,20131211,000000,10.6712,10.6712,10.5111,10.5509,305367.62578821,0
+LDP.US,D,20131212,000000,10.5046,10.5605,10.4969,10.4969,436324.73917934,0
+LDP.US,D,20131213,000000,10.4695,10.7118,10.4695,10.7044,539926.17884181,0
+LDP.US,D,20131216,000000,10.7649,10.8775,10.7044,10.8756,440820.10054014,0
+LDP.US,D,20131217,000000,10.8832,10.8832,10.659,10.7876,413737.00101385,0
+LDP.US,D,20131218,000000,10.7612,10.8775,10.6486,10.87,556500.38072861,0
+LDP.US,D,20131219,000000,10.8824,10.886,10.8132,10.8824,366495.03189281,0
+LDP.US,D,20131220,000000,10.8132,10.886,10.7251,10.8264,535075.83712443,0
+LDP.US,D,20131223,000000,10.8378,10.9402,10.8378,10.8957,617898.24805731,0
+LDP.US,D,20131224,000000,10.9211,11.0092,10.886,10.9987,257434.71275881,0
+LDP.US,D,20131226,000000,11.0376,11.083,10.9409,10.958,481104.03207663,0
+LDP.US,D,20131227,000000,10.9712,10.9759,10.8917,10.9544,358571.36321924,0
+LDP.US,D,20131230,000000,10.9419,11.0102,10.8132,10.8171,911872.69478205,0
+LDP.US,D,20131231,000000,10.8179,11.0536,10.8179,11.0327,668677.34287422,0
+LDP.US,D,20140102,000000,11.0327,11.1436,10.9343,11.0982,289138.89585554,0
+LDP.US,D,20140103,000000,11.1047,11.1568,10.9845,11.0934,238207.66660009,0
+LDP.US,D,20140106,000000,11.1179,11.1652,11.0536,11.1179,371842.9800029,0
+LDP.US,D,20140107,000000,11.1614,11.2837,11.1114,11.2837,253189.73932809,0
+LDP.US,D,20140108,000000,11.2563,11.3043,11.1339,11.2173,272708.37649402,0
+LDP.US,D,20140109,000000,11.2627,11.2627,11.1481,11.2173,141162.7986427,0
+LDP.US,D,20140110,000000,11.295,11.3319,11.2457,11.2875,121018.71989616,0
+LDP.US,D,20140113,000000,11.2666,11.3007,11.1966,11.2855,212397.63650736,0
+LDP.US,D,20140114,000000,11.2627,11.311,11.1966,11.311,195491.69702538,0
+LDP.US,D,20140115,000000,11.3149,11.4048,11.2988,11.3952,186854.89817119,0
+LDP.US,D,20140116,000000,11.3659,11.4302,11.3659,11.4302,144789.7259169,0
+LDP.US,D,20140117,000000,11.4302,11.4834,11.3952,11.4663,160509.22807613,0
+LDP.US,D,20140121,000000,11.4889,11.4889,11.3906,11.4266,151297.69912081,0
+LDP.US,D,20140122,000000,11.4266,11.4834,11.3252,11.4266,177199.64377015,0
+LDP.US,D,20140123,000000,11.4511,11.4766,11.4048,11.4712,196578.82436741,0
+LDP.US,D,20140124,000000,11.4766,11.4889,11.3906,11.4048,163948.10028047,0
+LDP.US,D,20140127,000000,11.4048,11.4663,11.3442,11.4133,270416.85151361,0
+LDP.US,D,20140128,000000,11.456,11.4766,11.3952,11.4266,238484.46675909,0
+LDP.US,D,20140129,000000,11.4266,11.4398,11.2476,11.3017,202767.73784605,0
+LDP.US,D,20140130,000000,11.3442,11.3526,11.2656,11.3291,111826.20774564,0
+LDP.US,D,20140131,000000,11.292,11.3744,11.2656,11.347,113388.75520808,0
+LDP.US,D,20140203,000000,11.4266,12.1023,11.2656,11.3394,247963.28747101,0
+LDP.US,D,20140204,000000,11.3849,11.3991,11.2619,11.3328,171303.37778786,0
+LDP.US,D,20140205,000000,11.3744,11.3952,11.3204,11.3952,145944.46856493,0
+LDP.US,D,20140206,000000,11.4302,11.4511,11.3659,11.4302,156959.42451036,0
+LDP.US,D,20140207,000000,11.4428,11.5012,11.4302,11.5012,104077.91627204,0
+LDP.US,D,20140210,000000,11.5667,11.5961,11.4889,11.5012,147727.82226107,0
+LDP.US,D,20140211,000000,11.7731,11.7731,11.4976,11.6272,218748.19282693,0
+LDP.US,D,20140212,000000,11.6574,11.6754,11.5961,11.6537,112297.40190944,0
+LDP.US,D,20140213,000000,11.6272,11.7068,11.5809,11.5961,146089.20757937,0
+LDP.US,D,20140214,000000,11.5979,11.7068,11.5696,11.6726,139177.65551769,0
+LDP.US,D,20140218,000000,11.701,11.7294,11.6159,11.6405,166490.01319094,0
+LDP.US,D,20140219,000000,11.63,11.6632,11.6159,11.63,175191.25788369,0
+LDP.US,D,20140220,000000,11.6547,11.7409,11.6195,11.6962,139484.03737307,0
+LDP.US,D,20140221,000000,11.7502,11.7722,11.6547,11.7464,111308.52805898,0
+LDP.US,D,20140224,000000,11.7795,11.7795,11.6632,11.7058,141682.59130771,0
+LDP.US,D,20140225,000000,11.7152,11.737,11.5722,11.63,194763.77599658,0
+LDP.US,D,20140226,000000,11.6547,11.6802,11.6347,11.6603,97787.579834381,0
+LDP.US,D,20140227,000000,11.7152,11.7615,11.6632,11.7464,176060.74845948,0
+LDP.US,D,20140228,000000,11.7266,11.7835,11.6632,11.7,183702.33452826,0
+LDP.US,D,20140303,000000,11.701,11.7409,11.6698,11.719,137642.57677334,0
+LDP.US,D,20140304,000000,11.7502,11.7881,11.701,11.7795,122722.83690556,0
+LDP.US,D,20140305,000000,11.7881,11.8544,11.737,11.8373,190248.34134181,0
+LDP.US,D,20140306,000000,11.8496,11.8591,11.7967,11.8591,109213.51006169,0
+LDP.US,D,20140307,000000,11.8591,11.8591,11.7257,11.7257,96985.704564613,0
+LDP.US,D,20140310,000000,11.719,11.7928,11.7152,11.7722,122474.56195379,0
+LDP.US,D,20140311,000000,11.7722,11.7928,11.7304,11.7409,126068.73806412,0
+LDP.US,D,20140312,000000,11.7409,11.7409,11.6962,11.7152,133776.88294978,0
+LDP.US,D,20140313,000000,11.7266,11.7409,11.6802,11.6916,163926.97049733,0
+LDP.US,D,20140314,000000,11.7152,11.7502,11.6735,11.7502,120152.39878786,0
+LDP.US,D,20140317,000000,11.7502,11.7683,11.6632,11.6849,346542.17768358,0
+LDP.US,D,20140318,000000,11.7152,11.7409,11.7,11.7409,188118.45920234,0
+LDP.US,D,20140319,000000,11.7776,11.8156,11.7551,11.7654,182215.85428511,0
+LDP.US,D,20140320,000000,11.7654,11.7776,11.6972,11.7551,168941.06803397,0
+LDP.US,D,20140321,000000,11.7693,11.8373,11.7076,11.8156,114722.04452356,0
+LDP.US,D,20140324,000000,11.8487,11.8487,11.7693,11.7995,110814.09113374,0
+LDP.US,D,20140325,000000,11.8183,11.8241,11.7654,11.8041,129607.97673831,0
+LDP.US,D,20140326,000000,11.8591,11.8723,11.7551,11.7747,152539.07387967,0
+LDP.US,D,20140327,000000,11.7995,11.8156,11.7776,11.7854,105794.71115133,0
+LDP.US,D,20140328,000000,11.8156,11.9063,11.7937,11.9063,123802.5688235,0
+LDP.US,D,20140331,000000,11.9063,11.9063,11.8041,11.8421,165976.55946091,0
+LDP.US,D,20140401,000000,11.8829,11.9337,11.8524,11.8847,208481.23120429,0
+LDP.US,D,20140402,000000,11.8829,11.9367,11.8524,11.8789,182907.8546826,0
+LDP.US,D,20140403,000000,11.8487,11.9225,11.8373,11.8819,136156.09653017,0
+LDP.US,D,20140404,000000,11.9225,12.0163,11.9007,11.9812,161850.96930485,0
+LDP.US,D,20140407,000000,12.0114,12.0919,11.9953,12.0163,156285.38442853,0
+LDP.US,D,20140408,000000,12.0456,12.0456,11.9509,11.9661,155772.98718763,0
+LDP.US,D,20140409,000000,12.0114,12.039,11.9661,11.9737,125473.93466902,0
+LDP.US,D,20140410,000000,12.0011,12.0503,11.9773,12.0011,112503.41729495,0
+LDP.US,D,20140411,000000,12.0218,12.0607,11.9907,12.0607,102008.25401451,0
+LDP.US,D,20140414,000000,12.1137,12.1137,11.9859,12.0721,124784.04724985,0
+LDP.US,D,20140415,000000,12.1184,12.1184,12.0589,12.0589,141574.82941374,0
+LDP.US,D,20140416,000000,12.0871,12.1118,12.0427,12.0816,142356.63138953,0
+LDP.US,D,20140417,000000,12.0948,12.1118,12.039,12.09,146807.62020576,0
+LDP.US,D,20140421,000000,12.1023,12.1242,12.0645,12.1118,119964.343718,0
+LDP.US,D,20140422,000000,12.0758,12.1507,12.0758,12.1345,127715.80465906,0
+LDP.US,D,20140423,000000,12.1401,12.2501,12.1401,12.2442,174974.67760662,0
+LDP.US,D,20140424,000000,12.2501,12.3153,12.2442,12.2813,181237.54532621,0
+LDP.US,D,20140425,000000,12.2917,12.3388,12.1943,12.2188,98563.042875233,0
+LDP.US,D,20140428,000000,12.2717,12.354,12.2717,12.3437,134410.77644366,0
+LDP.US,D,20140429,000000,12.3825,12.3957,12.2717,12.3183,148801.21524404,0
+LDP.US,D,20140430,000000,12.3183,12.4109,12.3001,12.4109,206111.52602631,0
+LDP.US,D,20140501,000000,12.427,12.4524,12.3825,12.4524,213597.8081891,0
+LDP.US,D,20140502,000000,12.4346,12.4524,12.3683,12.4346,99367.031123315,0
+LDP.US,D,20140505,000000,12.4223,12.4346,12.3388,12.3437,175742.74522338,0
+LDP.US,D,20140506,000000,12.3683,12.3683,12.2869,12.3608,115548.2190439,0
+LDP.US,D,20140507,000000,12.3655,12.4327,12.3325,12.3957,164137.21183946,0
+LDP.US,D,20140508,000000,12.3987,12.4166,12.3608,12.3987,92862.227386884,0
+LDP.US,D,20140509,000000,12.4166,12.4166,12.374,12.4109,118676.48343624,0
+LDP.US,D,20140512,000000,12.4109,12.495,12.4109,12.495,135433.45794713,0
+LDP.US,D,20140513,000000,12.4914,12.4914,12.3987,12.4524,136505.79444095,0
+LDP.US,D,20140514,000000,12.4373,12.4886,12.4241,12.4818,180424.04867572,0
+LDP.US,D,20140515,000000,12.4497,12.4818,12.3844,12.4318,165584.60198383,0
+LDP.US,D,20140516,000000,12.4241,12.4422,12.3957,12.4327,69763.148469665,0
+LDP.US,D,20140519,000000,12.4327,12.4686,12.4071,12.4318,136595.59601927,0
+LDP.US,D,20140520,000000,12.4195,12.4327,12.3513,12.3721,113307.40554304,0
+LDP.US,D,20140521,000000,12.3882,12.4327,12.3237,12.3362,158103.60226682,0
+LDP.US,D,20140522,000000,12.3427,12.4071,12.3237,12.4005,421466.27568263,0
+LDP.US,D,20140523,000000,12.4195,12.4195,12.3778,12.4195,97734.755376556,0
+LDP.US,D,20140527,000000,12.4241,12.4422,12.3683,12.4422,186750.3057447,0
+LDP.US,D,20140528,000000,12.4422,12.4764,12.3844,12.4764,121358.90940455,0
+LDP.US,D,20140529,000000,12.4818,12.498,12.4327,12.498,186822.14700734,0
+LDP.US,D,20140530,000000,12.517,12.533,12.4497,12.533,143839.94216522,0
+LDP.US,D,20140602,000000,12.5377,12.5738,12.4764,12.5738,180756.84276002,0
+LDP.US,D,20140603,000000,12.5557,12.5596,12.4373,12.4373,106072.56779948,0
+LDP.US,D,20140604,000000,12.4686,12.4686,12.2614,12.2927,169569.67908207,0
+LDP.US,D,20140605,000000,12.3153,12.4071,12.2927,12.3882,133056.35734507,0
+LDP.US,D,20140606,000000,12.4241,12.4241,12.3153,12.3467,145438.41025898,0
+LDP.US,D,20140609,000000,12.3513,12.3683,12.3153,12.3467,104483.60810814,0
+LDP.US,D,20140610,000000,12.3467,12.4422,12.2982,12.4422,283350.39176721,0
+LDP.US,D,20140611,000000,12.4071,12.4726,12.3636,12.4622,118983.92178078,0
+LDP.US,D,20140612,000000,12.4622,12.4818,12.4195,12.4764,120872.92439257,0
+LDP.US,D,20140613,000000,12.4886,12.5254,12.4764,12.494,84185.281944735,0
+LDP.US,D,20140616,000000,12.494,12.5738,12.4327,12.5738,172787.74505271,0
+LDP.US,D,20140617,000000,12.5738,12.6023,12.533,12.6023,183119.15251389,0
+LDP.US,D,20140618,000000,12.6369,12.6467,12.5576,12.6003,172214.07144074,0
+LDP.US,D,20140619,000000,12.6673,12.675,12.6105,12.675,264634.68636022,0
+LDP.US,D,20140620,000000,12.6521,12.7413,12.6267,12.7413,194658.12708094,0
+LDP.US,D,20140623,000000,12.7413,12.7886,12.7015,12.7469,367290.56822765,0
+LDP.US,D,20140624,000000,12.7469,12.7951,12.6892,12.7222,352775.46370679,0
+LDP.US,D,20140625,000000,12.6673,12.835,12.6673,12.7716,251570.14145121,0
+LDP.US,D,20140626,000000,12.8133,12.8208,12.7575,12.816,134982.33707732,0
+LDP.US,D,20140627,000000,12.854,12.8737,12.5225,12.8737,158812.50649082,0
+LDP.US,D,20140630,000000,12.8275,12.9089,12.7886,12.9089,177016.87114608,0
+LDP.US,D,20140701,000000,12.9051,12.9306,12.8075,12.9306,204310.21201451,0
+LDP.US,D,20140702,000000,12.9306,12.9306,12.835,12.9089,249249.03477444,0
+LDP.US,D,20140703,000000,12.9154,12.9154,12.8275,12.8776,157882.79603312,0
+LDP.US,D,20140707,000000,12.8133,12.8832,12.8133,12.854,79722.671747776,0
+LDP.US,D,20140708,000000,12.8992,12.9089,12.78,12.8699,143082.43944002,0
+LDP.US,D,20140709,000000,12.8208,12.9089,12.7991,12.9089,203368.8801761,0
+LDP.US,D,20140710,000000,12.8776,12.9089,12.7886,12.8605,102009.31050367,0
+LDP.US,D,20140711,000000,12.8133,12.8699,12.7951,12.8275,230263.92463254,0
+LDP.US,D,20140714,000000,12.8699,12.8737,12.7621,12.7716,162130.93893133,0
+LDP.US,D,20140715,000000,12.8133,12.8133,12.7281,12.7347,105747.16913928,0
+LDP.US,D,20140716,000000,12.7829,12.7829,12.6654,12.6779,170514.18038797,0
+LDP.US,D,20140717,000000,12.708,12.7242,12.6307,12.6486,109517.77893876,0
+LDP.US,D,20140718,000000,12.764,12.8018,12.7044,12.8018,179773.25135534,0
+LDP.US,D,20140721,000000,12.7829,12.8512,12.7044,12.7942,101904.71807717,0
+LDP.US,D,20140722,000000,12.7697,12.8018,12.7498,12.78,127910.19866386,0
+LDP.US,D,20140723,000000,12.7621,12.7971,12.7044,12.78,205494.53635893,0
+LDP.US,D,20140724,000000,12.7621,12.7971,12.7044,12.7393,134276.60232079,0
+LDP.US,D,20140725,000000,12.7308,12.7942,12.708,12.764,138505.72841418,0
+LDP.US,D,20140728,000000,12.7621,12.78,12.7308,12.7498,105622.50341881,0
+LDP.US,D,20140729,000000,12.7744,12.7744,12.6968,12.7565,110675.69105425,0
+LDP.US,D,20140730,000000,12.78,12.78,12.7205,12.7621,157317.5743344,0
+LDP.US,D,20140731,000000,12.7242,12.7242,12.3987,12.4442,300309.15570697,0
+LDP.US,D,20140801,000000,12.4932,12.5367,12.4327,12.4544,145877.90974807,0
+LDP.US,D,20140804,000000,12.498,12.498,12.4231,12.4818,139505.16715621,0
+LDP.US,D,20140805,000000,12.4392,12.4602,12.2472,12.2747,309651.6893177,0
+LDP.US,D,20140806,000000,12.2539,12.4166,12.2539,12.374,160419.42649783,0
+LDP.US,D,20140807,000000,12.4166,12.4867,12.3608,12.4867,98305.259521054,0
+LDP.US,D,20140808,000000,12.5283,12.6023,12.4867,12.498,121971.67311529,0
+LDP.US,D,20140811,000000,12.5283,12.5983,12.5093,12.5424,97854.138651239,0
+LDP.US,D,20140812,000000,12.5596,12.5738,12.5161,12.5596,92305.45760142,0
+LDP.US,D,20140813,000000,12.5596,12.6816,12.533,12.6429,124481.89135109,0
+LDP.US,D,20140814,000000,12.7393,12.7697,12.6307,12.6816,157298.55752959,0
+LDP.US,D,20140815,000000,12.7621,12.7621,12.5907,12.6816,97983.03032833,0
+LDP.US,D,20140818,000000,12.7232,12.7299,12.6673,12.6948,98229.192301788,0
+LDP.US,D,20140819,000000,12.7232,12.7602,12.6673,12.6845,228079.10505696,0
+LDP.US,D,20140820,000000,12.7063,12.8066,12.6892,12.8066,135613.06110375,0
+LDP.US,D,20140821,000000,12.8301,12.9183,12.7961,12.8379,207768.10102367,0
+LDP.US,D,20140822,000000,12.8663,12.8663,12.7677,12.8236,156961.53748868,0
+LDP.US,D,20140825,000000,12.8236,12.8727,12.7915,12.8066,130360.19701771,0
+LDP.US,D,20140826,000000,12.8103,12.8236,12.7915,12.8236,133470.50109441,0
+LDP.US,D,20140827,000000,12.8189,12.8236,12.7839,12.8103,147006.24016719,0
+LDP.US,D,20140828,000000,12.8103,12.8492,12.7915,12.8417,166745.68356681,0
+LDP.US,D,20140829,000000,12.8805,12.94,12.8103,12.94,160135.23091474,0
+LDP.US,D,20140902,000000,12.8918,12.9343,12.8575,12.8974,261096.50417517,0
+LDP.US,D,20140903,000000,12.9286,12.9873,12.8663,12.9873,169376.34156645,0
+LDP.US,D,20140904,000000,12.9599,12.9873,12.8379,12.9873,165747.30131395,0
+LDP.US,D,20140905,000000,12.8805,12.9286,12.8492,12.8918,180912.14666601,0
+LDP.US,D,20140908,000000,12.8918,12.9134,12.8492,12.8918,152695.43427481,0
+LDP.US,D,20140909,000000,12.8889,12.8918,12.7839,12.8018,149311.49950662,0
+LDP.US,D,20140910,000000,12.8103,12.8805,12.8066,12.8727,163581.49854317,0
+LDP.US,D,20140911,000000,12.8767,12.8889,12.815,12.8727,79508.20444901,0
+LDP.US,D,20140912,000000,12.8663,12.8663,12.7839,12.8066,116822.34496663,0
+LDP.US,D,20140915,000000,12.8018,12.8236,12.6892,12.7186,147569.34888759,0
+LDP.US,D,20140916,000000,12.6628,12.8018,12.6591,12.8018,142800.35683524,0
+LDP.US,D,20140917,000000,12.836,12.8473,12.6779,12.746,168614.61288462,0
+LDP.US,D,20140918,000000,12.7763,12.836,12.6864,12.7667,102486.84360239,0
+LDP.US,D,20140919,000000,12.7886,12.7886,12.6654,12.7015,123419.06325967,0
+LDP.US,D,20140922,000000,12.6779,12.7214,12.5889,12.6352,132074.87891869,0
+LDP.US,D,20140923,000000,12.6145,12.7403,12.6115,12.7403,139624.55043089,0
+LDP.US,D,20140924,000000,12.7053,12.7214,12.6145,12.6608,133275.05060045,0
+LDP.US,D,20140925,000000,12.6551,12.6551,12.5775,12.5963,114979.82787772,0
+LDP.US,D,20140926,000000,12.5519,12.6389,12.4574,12.6023,89792.069898161,0
+LDP.US,D,20140929,000000,12.6023,12.7053,12.5586,12.7053,227049.02812938,0
+LDP.US,D,20140930,000000,12.7991,12.8832,12.6929,12.7575,273707.81523605,0
+LDP.US,D,20141001,000000,12.7575,12.7991,12.6816,12.7403,162265.11305419,0
+LDP.US,D,20141002,000000,12.6929,12.7886,12.5132,12.5321,180621.61214798,0
+LDP.US,D,20141003,000000,12.5254,12.6193,12.5254,12.5539,161792.86240126,0
+LDP.US,D,20141006,000000,12.5775,12.6389,12.5519,12.5539,196811.25198184,0
+LDP.US,D,20141007,000000,12.5407,12.5831,12.5132,12.5775,77069.827475861,0
+LDP.US,D,20141008,000000,12.5889,12.7667,12.5831,12.7621,131428.30755493,0
+LDP.US,D,20141009,000000,12.78,12.78,12.5775,12.6779,130470.07189001,0
+LDP.US,D,20141010,000000,12.6779,12.6779,12.5321,12.5586,90570.702406484,0
+LDP.US,D,20141013,000000,12.5831,12.6654,12.5407,12.5519,140615.53725965,0
+LDP.US,D,20141014,000000,12.6115,12.6864,12.4914,12.5889,111813.52987578,0
+LDP.US,D,20141015,000000,12.5775,12.5775,12.4479,12.4798,124192.41332222,0
+LDP.US,D,20141016,000000,12.428,12.7205,12.428,12.7015,104949.51982615,0
+LDP.US,D,20141017,000000,12.7129,12.8047,12.6637,12.6864,153852.28990116,0
+LDP.US,D,20141020,000000,12.6864,12.7251,12.5312,12.5765,134936.9080436,0
+LDP.US,D,20141021,000000,12.5699,12.6968,12.5529,12.6968,188927.72989621,0
+LDP.US,D,20141022,000000,12.7129,12.7129,12.605,12.6591,78005.876868501,0
+LDP.US,D,20141023,000000,12.7044,12.708,12.6228,12.6816,104668.49371052,0
+LDP.US,D,20141024,000000,12.6816,12.7044,12.605,12.6277,127712.63519161,0
+LDP.US,D,20141027,000000,12.6003,12.6693,12.5397,12.5765,111702.59851434,0
+LDP.US,D,20141028,000000,12.6135,12.6591,12.55,12.6591,104824.85410567,0
+LDP.US,D,20141029,000000,12.6135,12.6693,12.5397,12.5871,139516.78853691,0
+LDP.US,D,20141030,000000,12.5935,12.6135,12.5397,12.6105,102424.51074216,0
+LDP.US,D,20141031,000000,12.6379,12.7393,12.605,12.6476,99681.864891945,0
+LDP.US,D,20141103,000000,12.6379,12.708,12.6277,12.6921,108632.44102562,0
+LDP.US,D,20141104,000000,12.6816,12.7318,12.6379,12.7318,113275.71086834,0
+LDP.US,D,20141105,000000,12.7251,12.7716,12.6968,12.7716,85297.765026506,0
+LDP.US,D,20141106,000000,12.7621,12.7621,12.6476,12.746,94574.796309534,0
+LDP.US,D,20141107,000000,12.6968,12.7565,12.6637,12.7205,138494.10703346,0
+LDP.US,D,20141110,000000,12.746,12.7508,12.6693,12.6968,97331.176518782,0
+LDP.US,D,20141111,000000,12.708,12.7716,12.6921,12.7716,83585.196103858,0
+LDP.US,D,20141112,000000,12.7886,12.7886,12.7044,12.7129,70095.942553955,0
+LDP.US,D,20141113,000000,12.7015,12.7205,12.6541,12.6637,97689.326342829,0
+LDP.US,D,20141114,000000,12.6693,12.7015,12.605,12.677,151276.56933767,0
+LDP.US,D,20141117,000000,12.71,12.7374,12.5831,12.6165,174713.72478496,0
+LDP.US,D,20141118,000000,12.5831,12.6571,12.5358,12.6086,94988.940058873,0
+LDP.US,D,20141119,000000,12.6086,12.6086,12.5188,12.6032,175319.09307161,0
+LDP.US,D,20141120,000000,12.6086,12.6086,12.5321,12.5775,132970.78172339,0
+LDP.US,D,20141121,000000,12.5907,12.6467,12.5671,12.6115,109300.14217253,0
+LDP.US,D,20141124,000000,12.6316,12.6409,12.5519,12.5983,197368.02176732,0
+LDP.US,D,20141125,000000,12.6115,12.6247,12.5472,12.5596,162830.33475288,0
+LDP.US,D,20141126,000000,12.5907,12.621,12.5472,12.621,150638.44988716,0
+LDP.US,D,20141128,000000,12.6115,12.6467,12.5519,12.6467,98238.700704198,0
+LDP.US,D,20141201,000000,12.6165,12.636,12.5983,12.621,120028.78955654,0
+LDP.US,D,20141202,000000,12.6086,12.6115,12.5671,12.5831,110959.88663733,0
+LDP.US,D,20141203,000000,12.6086,12.6086,12.5188,12.5472,159019.57836547,0
+LDP.US,D,20141204,000000,12.4696,12.5407,12.463,12.495,146787.5469118,0
+LDP.US,D,20141205,000000,12.4914,12.495,12.3957,12.3996,162807.09199147,0
+LDP.US,D,20141208,000000,12.3957,12.447,12.3598,12.4327,212849.81386634,0
+LDP.US,D,20141209,000000,12.3219,12.4735,12.3219,12.4138,151085.34480034,0
+LDP.US,D,20141210,000000,12.3379,12.3825,12.3124,12.3173,169660.53714954,0
+LDP.US,D,20141211,000000,12.3124,12.4506,12.3124,12.3256,212531.81063022,0
+LDP.US,D,20141212,000000,12.3011,12.3683,12.2604,12.283,192730.03437036,0
+LDP.US,D,20141215,000000,12.3256,12.3256,12.1391,12.1658,175101.45630538,0
+LDP.US,D,20141216,000000,12.0919,12.1961,12.0597,12.1166,185816.36933038,0
+LDP.US,D,20141217,000000,12.1507,12.3051,12.1051,12.2727,166226.94739098,0
+LDP.US,D,20141218,000000,12.3256,12.4061,12.3011,12.3305,206085.11379739,0
+LDP.US,D,20141219,000000,12.3343,12.4109,12.2575,12.3854,350682.55868782,0
+LDP.US,D,20141222,000000,12.3854,12.428,12.3447,12.3636,264486.7778783,0
+LDP.US,D,20141223,000000,12.3683,12.4223,12.3031,12.3569,181103.37120333,0
+LDP.US,D,20141224,000000,12.3285,12.3939,12.3031,12.3503,93902.869206013,0
+LDP.US,D,20141226,000000,12.4044,12.4327,12.3031,12.3077,134274.48934247,0
+LDP.US,D,20141229,000000,12.3193,12.3683,12.1753,12.2178,692473.70463473,0
+LDP.US,D,20141230,000000,12.252,12.2946,12.1611,12.1611,526287.96032084,0
+LDP.US,D,20141231,000000,12.1827,12.2339,12.0958,12.0958,1324993.7626176,0
+LDP.US,D,20150102,000000,12.252,12.3193,12.2217,12.2889,365384.66178936,0
+LDP.US,D,20150105,000000,12.3031,12.3193,12.1383,12.1753,187302.84957354,0
+LDP.US,D,20150106,000000,12.1553,12.3077,12.1553,12.2849,165933.24340548,0
+LDP.US,D,20150107,000000,12.3153,12.5151,12.3153,12.4119,235506.22382698,0
+LDP.US,D,20150108,000000,12.4355,12.4914,12.4176,12.4574,183580.83827528,0
+LDP.US,D,20150109,000000,12.4506,12.5283,12.4506,12.5151,165687.08143202,0
+LDP.US,D,20150112,000000,12.4639,12.533,12.4355,12.4355,147270.36245632,0
+LDP.US,D,20150113,000000,12.43,12.5387,12.3947,12.5,208228.7302959,0
+LDP.US,D,20150114,000000,12.4612,12.5046,12.425,12.4676,146498.06888291,0
+LDP.US,D,20150115,000000,12.4896,12.5254,12.4382,12.5112,125757.07376294,0
+LDP.US,D,20150116,000000,12.4497,12.6938,12.4497,12.6599,265109.04999147,0
+LDP.US,D,20150120,000000,12.6816,12.6977,12.5738,12.6551,69059.526691451,0
+LDP.US,D,20150121,000000,12.6096,12.6429,12.6041,12.6277,93634.520960268,0
+LDP.US,D,20150122,000000,12.6551,12.6654,12.5993,12.6429,267345.63753574,0
+LDP.US,D,20150123,000000,12.6174,12.6713,12.6174,12.6228,231837.03698652,0
+LDP.US,D,20150126,000000,12.6277,12.6551,12.5851,12.6096,209902.20911974,0
+LDP.US,D,20150127,000000,12.6277,12.6873,12.5557,12.6873,209535.60738244,0
+LDP.US,D,20150128,000000,12.6654,12.764,12.6343,12.7365,251535.27730905,0
+LDP.US,D,20150129,000000,12.6938,12.8,12.6938,12.7479,117274.52232561,0
+LDP.US,D,20150130,000000,12.7365,12.8292,12.709,12.7555,223645.0200672,0
+LDP.US,D,20150202,000000,12.8141,12.978,12.7697,12.978,290897.95030108,0
+LDP.US,D,20150203,000000,12.9825,13.0167,12.8737,12.9002,126959.35842303,0
+LDP.US,D,20150204,000000,12.9326,13.0225,12.837,12.978,171355.14575652,0
+LDP.US,D,20150205,000000,12.9391,13.0461,12.9051,12.9051,188297.00586979,0
+LDP.US,D,20150206,000000,12.9002,12.9541,12.7886,12.8141,124125.85450535,0
+LDP.US,D,20150209,000000,12.8141,12.9326,12.8084,12.9051,90740.797160675,0
+LDP.US,D,20150210,000000,12.8832,12.9221,12.8417,12.8654,103495.79074682,0
+LDP.US,D,20150211,000000,12.8502,12.9164,12.8417,12.8654,140749.71138253,0
+LDP.US,D,20150212,000000,12.9051,12.9051,12.8682,12.8737,105826.40582602,0
+LDP.US,D,20150213,000000,12.8502,12.8832,12.8057,12.8417,195281.45568327,0
+LDP.US,D,20150217,000000,12.8946,12.8946,12.6779,12.8,284143.81512372,0
+LDP.US,D,20150218,000000,12.7261,12.8265,12.6855,12.8066,184790.51835945,0
+LDP.US,D,20150219,000000,12.7214,12.8199,12.7214,12.7849,138111.65795881,0
+LDP.US,D,20150220,000000,12.8028,12.8974,12.7716,12.8815,106085.24566935,0
+LDP.US,D,20150223,000000,12.8928,12.9448,12.8815,12.8928,108192.94153654,0
+LDP.US,D,20150224,000000,12.9202,12.9817,12.884,12.9495,119472.01977107,0
+LDP.US,D,20150225,000000,12.8974,12.978,12.8974,12.9089,183482.58478374,0
+LDP.US,D,20150226,000000,12.8928,12.9316,12.8815,12.884,129098.74896491,0
+LDP.US,D,20150227,000000,12.884,12.9731,12.8815,12.9266,127795.04134581,0
+LDP.US,D,20150302,000000,12.9266,13.0215,12.8974,12.9541,152157.68129417,0
+LDP.US,D,20150303,000000,12.9448,13.0054,12.9202,12.9817,125340.81703531,0
+LDP.US,D,20150304,000000,12.9599,13.0054,12.9541,12.9817,135137.64098332,0
+LDP.US,D,20150305,000000,12.9817,13.0451,12.978,13.0215,68400.27745781,0
+LDP.US,D,20150306,000000,12.9817,12.9817,12.816,12.8473,227030.01132454,0
+LDP.US,D,20150309,000000,12.8473,12.9495,12.8397,12.884,231279.21071191,0
+LDP.US,D,20150310,000000,12.8654,12.9448,12.8397,12.8974,141801.97458237,0
+LDP.US,D,20150311,000000,12.8928,12.9266,12.8473,12.8473,198367.46050933,0
+LDP.US,D,20150312,000000,12.8654,12.9316,12.8625,12.884,200586.08773794,0
+LDP.US,D,20150313,000000,12.8654,12.9266,12.8557,12.8974,134035.72279312,0
+LDP.US,D,20150316,000000,12.8815,12.9373,12.8767,12.8767,111665.62139388,0
+LDP.US,D,20150317,000000,12.8625,12.8767,12.7933,12.816,163798.07882024,0
+LDP.US,D,20150318,000000,12.8605,13.0045,12.8066,12.959,214509.55833115,0
+LDP.US,D,20150319,000000,12.8918,12.9533,12.8796,12.8918,179068.57308796,0
+LDP.US,D,20150320,000000,12.9183,12.9922,12.9183,12.9353,147915.87733092,0
+LDP.US,D,20150323,000000,12.9353,12.9922,12.9353,12.9722,218738.68442453,0
+LDP.US,D,20150324,000000,12.9533,13.0073,12.9428,12.9873,177971.93734353,0
+LDP.US,D,20150325,000000,13.0147,13.0565,12.9873,13.0261,143441.64575323,0
+LDP.US,D,20150326,000000,13.0215,13.0215,12.9817,13.0073,111114.13405418,0
+LDP.US,D,20150327,000000,13.0215,13.0631,12.9922,13.0565,130215.4580033,0
+LDP.US,D,20150330,000000,13.0763,13.1153,13.0357,13.0878,175028.55855361,0
+LDP.US,D,20150331,000000,13.0763,13.1426,13.0631,13.1085,163091.28757456,0
+LDP.US,D,20150401,000000,13.1293,13.2107,13.1085,13.1331,217081.05293802,0
+LDP.US,D,20150402,000000,13.1293,13.224,13.1245,13.1946,368976.7249214,0
+LDP.US,D,20150406,000000,13.224,13.2733,13.1663,13.2533,105422.82696824,0
+LDP.US,D,20150407,000000,13.2362,13.2846,13.1331,13.1331,225238.20571518,0
+LDP.US,D,20150408,000000,13.1663,13.2846,13.1663,13.2846,92567.466912227,0
+LDP.US,D,20150409,000000,13.2592,13.3261,13.2183,13.3159,153217.33991812,0
+LDP.US,D,20150410,000000,13.2959,13.3261,13.2183,13.2335,140868.03816807,0
+LDP.US,D,20150413,000000,13.2183,13.2797,13.2023,13.2183,168051.50416421,0
+LDP.US,D,20150414,000000,13.2183,13.312,13.1815,13.2533,139392.12281647,0
+LDP.US,D,20150415,000000,13.3159,13.331,13.2211,13.2353,196099.17829038,0
+LDP.US,D,20150416,000000,13.2268,13.3413,13.2268,13.3055,214419.75675285,0
+LDP.US,D,20150417,000000,13.2494,13.3111,13.2088,13.2268,168798.44199784,0
+LDP.US,D,20150420,000000,13.2459,13.331,13.169,13.1851,145399.3201602,0
+LDP.US,D,20150421,000000,13.1851,13.3055,13.1851,13.2884,123171.84479706,0
+LDP.US,D,20150422,000000,13.2884,13.2978,13.2155,13.2155,81732.114123396,0
+LDP.US,D,20150423,000000,13.2155,13.3197,13.2155,13.2978,125914.49064728,0
+LDP.US,D,20150424,000000,13.3055,13.3159,13.2494,13.293,90512.595502879,0
+LDP.US,D,20150427,000000,13.2884,13.3111,13.2088,13.2382,172807.81834668,0
+LDP.US,D,20150428,000000,13.2382,13.3197,13.2382,13.3159,96901.185432096,0
+LDP.US,D,20150429,000000,13.2494,13.2978,13.2382,13.2978,110403.11685189,0
+LDP.US,D,20150430,000000,13.2978,13.2978,13.1851,13.2155,190513.52012009,0
+LDP.US,D,20150501,000000,13.2155,13.2572,13.1776,13.2041,134492.12610873,0
+LDP.US,D,20150504,000000,13.1974,13.2268,13.1293,13.1407,124085.70791741,0
+LDP.US,D,20150505,000000,13.1454,13.1776,13.0461,13.0525,152002.37738817,0
+LDP.US,D,20150506,000000,13.0225,13.1011,12.8918,12.978,320062.33346565,0
+LDP.US,D,20150507,000000,12.9931,12.9931,12.9193,12.9363,155355.67397082,0
+LDP.US,D,20150508,000000,12.9931,13.0952,12.9931,13.0225,120805.30908655,0
+LDP.US,D,20150511,000000,13.0525,13.0525,12.9266,12.9931,125182.34366185,0
+LDP.US,D,20150512,000000,12.9079,13.0167,12.9041,12.9931,109472.34990502,0
+LDP.US,D,20150513,000000,13.0073,13.0261,12.958,12.958,123270.09828861,0
+LDP.US,D,20150514,000000,12.977,13.0772,12.9485,13.0717,215181.48543466,0
+LDP.US,D,20150515,000000,13.0499,13.1037,13.0073,13.0319,103468.32202877,0
+LDP.US,D,20150518,000000,13.0035,13.1037,13.0035,13.0772,235474.52915227,0
+LDP.US,D,20150519,000000,13.0137,13.0717,13.0073,13.0641,120547.52573237,0
+LDP.US,D,20150520,000000,13.0772,13.1037,13.0205,13.0319,74688.500917162,0
+LDP.US,D,20150521,000000,13.0261,13.0934,13.0035,13.0205,141759.71501612,0
+LDP.US,D,20150522,000000,13.0137,13.0137,12.958,12.958,108592.29443768,0
+LDP.US,D,20150526,000000,12.958,12.9912,12.8909,12.8909,122047.74033457,0
+LDP.US,D,20150527,000000,12.906,13.0205,12.906,13.0137,133793.78677628,0
+LDP.US,D,20150528,000000,12.9722,13.0073,12.9286,13.0073,135765.19554227,0
+LDP.US,D,20150529,000000,13.0205,13.0205,12.9343,12.9958,92451.253105014,0
+LDP.US,D,20150601,000000,13.0499,13.2032,13.0367,13.1681,515537.12666452,0
+LDP.US,D,20150602,000000,13.152,13.2485,13.1037,13.2353,265895.07792388,0
+LDP.US,D,20150603,000000,13.2032,13.2826,13.1597,13.1832,230405.49417951,0
+LDP.US,D,20150604,000000,13.2307,13.2704,13.1161,13.2372,220438.5754773,0
+LDP.US,D,20150605,000000,13.2032,13.2372,13.1397,13.2202,192522.96249571,0
+LDP.US,D,20150608,000000,13.1899,13.2268,13.1351,13.2032,196685.52977223,0
+LDP.US,D,20150609,000000,13.2078,13.2372,13.1397,13.2146,308425.10540704,0
+LDP.US,D,20150610,000000,13.2032,13.245,13.1397,13.152,271760.70572064,0
+LDP.US,D,20150611,000000,13.1729,13.2032,13.1397,13.152,169393.24539295,0
+LDP.US,D,20150612,000000,13.1245,13.1729,13.0641,13.0717,185989.63355205,0
+LDP.US,D,20150615,000000,13.0451,13.1199,13.0451,13.1037,178376.57269047,0
+LDP.US,D,20150616,000000,13.0887,13.1397,13.0205,13.1217,209199.64383069,0
+LDP.US,D,20150617,000000,13.0819,13.1454,13.0641,13.1037,122541.12077065,0
+LDP.US,D,20150618,000000,13.1133,13.1881,13.0677,13.1066,168926.27718579,0
+LDP.US,D,20150619,000000,13.1019,13.1577,13.0904,13.1179,97425.204053709,0
+LDP.US,D,20150622,000000,13.1199,13.1321,12.9495,12.9931,315516.26062531,0
+LDP.US,D,20150623,000000,12.9599,13.0971,12.9599,12.9987,127908.08568554,0
+LDP.US,D,20150624,000000,13.0535,13.0535,13.0109,13.0177,145698.30659147,0
+LDP.US,D,20150625,000000,13.0054,13.0535,12.8918,12.8918,176307.96692208,0
+LDP.US,D,20150626,000000,12.8832,12.8974,12.7716,12.7716,199902.5392537,0
+LDP.US,D,20150629,000000,12.7631,12.7631,12.5822,12.5889,159380.89765701,0
+LDP.US,D,20150630,000000,12.6882,12.8292,12.6228,12.7716,176017.43240405,0
+LDP.US,D,20150701,000000,12.8423,12.9079,12.7942,12.8292,187475.05730604,0
+LDP.US,D,20150702,000000,12.8595,13.1019,12.8595,13.1019,146773.81255277,0
+LDP.US,D,20150706,000000,13.0177,13.0535,12.9495,13.0535,81584.205641488,0
+LDP.US,D,20150707,000000,13.0535,13.1199,13.0109,13.1019,68977.120537246,0
+LDP.US,D,20150708,000000,13.0403,13.0677,12.9353,12.9353,119036.74623861,0
+LDP.US,D,20150709,000000,12.9987,13.1133,12.9883,13.0535,105709.13552963,0
+LDP.US,D,20150710,000000,13.0611,13.1946,13.0347,13.1019,127322.79069286,0
+LDP.US,D,20150713,000000,13.1426,13.1747,12.9883,12.9931,143890.65364473,0
+LDP.US,D,20150714,000000,12.978,13.0403,12.978,12.9931,163357.522842,0
+LDP.US,D,20150715,000000,12.9967,13.0904,12.9922,13.0792,103625.73891306,0
+LDP.US,D,20150716,000000,13.0904,13.17,13.0583,13.1483,87830.169534583,0
+LDP.US,D,20150717,000000,13.1417,13.1937,13.1113,13.1871,120744.03271546,0
+LDP.US,D,20150720,000000,13.1567,13.1805,13.1312,13.1805,80856.284612676,0
+LDP.US,D,20150721,000000,13.1871,13.2542,13.1567,13.2485,107866.48638718,0
+LDP.US,D,20150722,000000,13.17,13.2193,13.1644,13.1644,121108.52147446,0
+LDP.US,D,20150723,000000,13.206,13.2362,13.1483,13.17,109834.72568571,0
+LDP.US,D,20150724,000000,13.1805,13.1805,13.1199,13.1236,98391.891631886,0
+LDP.US,D,20150727,000000,13.1179,13.1483,13.0215,13.0261,129341.74147089,0
+LDP.US,D,20150728,000000,13.0517,13.0736,12.9335,12.94,180143.02256009,0
+LDP.US,D,20150729,000000,12.9477,13.0045,12.9335,12.9656,100359.07444125,0
+LDP.US,D,20150730,000000,12.9477,13.0736,12.9477,13.0583,195172.63730014,0
+LDP.US,D,20150731,000000,13.0583,13.206,13.0147,13.1871,133996.63269433,0
+LDP.US,D,20150803,000000,13.1113,13.2742,13.1011,13.2542,192776.51989326,0
+LDP.US,D,20150804,000000,13.2193,13.3717,13.1567,13.3603,98746.871988462,0
+LDP.US,D,20150805,000000,13.3356,13.3924,13.2817,13.3101,160471.19446649,0
+LDP.US,D,20150806,000000,13.3045,13.3924,13.26,13.2742,196790.12219871,0
+LDP.US,D,20150807,000000,13.2353,13.3356,13.2288,13.2817,129163.19480345,0
+LDP.US,D,20150810,000000,13.3101,13.3403,13.17,13.1871,141500.87517277,0
+LDP.US,D,20150811,000000,13.1378,13.2978,13.1199,13.2817,174838.39050542,0
+LDP.US,D,20150812,000000,13.2362,13.2694,13.2003,13.2003,81043.283193372,0
+LDP.US,D,20150813,000000,13.206,13.3045,13.1312,13.1644,225943.9404717,0
+LDP.US,D,20150814,000000,13.1378,13.293,13.1378,13.1483,115740.5000704,0
+LDP.US,D,20150817,000000,13.1805,13.2742,13.1417,13.1871,155091.55168171,0
+LDP.US,D,20150818,000000,13.1909,13.1965,13.1341,13.1841,138615.60328645,0
+LDP.US,D,20150819,000000,13.1454,13.1965,13.1179,13.1767,157619.73023316,0
+LDP.US,D,20150820,000000,13.1407,13.1681,13.1208,13.1208,82096.60288238,0
+LDP.US,D,20150821,000000,13.1341,13.153,12.9418,12.9485,156555.84565259,0
+LDP.US,D,20150824,000000,12.7754,12.9031,12.4877,12.7232,254615.99968934,0
+LDP.US,D,20150825,000000,12.8776,13.0357,12.6996,12.7053,211116.11516054,0
+LDP.US,D,20150826,000000,12.816,12.8397,12.5093,12.6495,200099.0462368,0
+LDP.US,D,20150827,000000,12.6495,12.7754,12.6439,12.7479,256607.4817493,0
+LDP.US,D,20150828,000000,12.7157,12.8265,12.7053,12.7602,184457.72427515,0
+LDP.US,D,20150831,000000,12.7839,12.7839,12.6495,12.6779,184283.40356433,0
+LDP.US,D,20150901,000000,12.6228,12.7697,12.6023,12.7602,196359.07462287,0
+LDP.US,D,20150902,000000,12.7232,12.9116,12.7053,12.8737,116582.52192811,0
+LDP.US,D,20150903,000000,12.8663,12.9296,12.7232,12.7754,113197.53067076,0
+LDP.US,D,20150904,000000,12.729,12.7915,12.6561,12.729,152825.38244107,0
+LDP.US,D,20150908,000000,12.764,12.7754,12.6389,12.6608,163313.15029743,0
+LDP.US,D,20150909,000000,12.708,12.7157,12.6228,12.6608,122622.47043569,0
+LDP.US,D,20150910,000000,12.6389,12.8066,12.6228,12.7915,130310.54202738,0
+LDP.US,D,20150911,000000,12.7356,12.7915,12.6845,12.6892,77658.291936019,0
+LDP.US,D,20150914,000000,12.6845,12.729,12.5576,12.5633,113558.84996227,0
+LDP.US,D,20150915,000000,12.5954,12.708,12.5709,12.6439,110767.60561086,0
+LDP.US,D,20150916,000000,12.6389,12.8918,12.6277,12.8918,302277.3950055,0
+LDP.US,D,20150917,000000,12.7961,13.1605,12.7961,13.1085,279001.88239913,0
+LDP.US,D,20150918,000000,13.0659,13.3007,13.0261,13.2023,125322.85671966,0
+LDP.US,D,20150921,000000,13.1113,13.1587,13.0205,13.0377,152332.00200498,0
+LDP.US,D,20150922,000000,12.9863,13.1956,12.9761,13.1587,131861.46810909,0
+LDP.US,D,20150923,000000,13.1956,13.2353,13.0461,13.0575,198758.36149722,0
+LDP.US,D,20150924,000000,12.9863,13.0575,12.9761,13.0205,115793.32452822,0
+LDP.US,D,20150925,000000,13.0377,13.1956,13.0137,13.1663,84552.94017119,0
+LDP.US,D,20150928,000000,13.1587,13.1587,12.9958,12.9958,79690.977073081,0
+LDP.US,D,20150929,000000,13.0035,13.0261,12.7489,12.7555,164686.58620083,0
+LDP.US,D,20150930,000000,12.816,12.816,12.498,12.5482,596799.1031133,0
+LDP.US,D,20151001,000000,12.5529,12.6389,12.5254,12.5709,201938.39385823,0
+LDP.US,D,20151002,000000,12.5482,12.7657,12.4639,12.7611,181111.82311659,0
+LDP.US,D,20151005,000000,12.7657,12.8028,12.6503,12.708,101489.51783868,0
+LDP.US,D,20151006,000000,12.708,12.8075,12.6845,12.7308,112962.99007803,0
+LDP.US,D,20151007,000000,12.7611,12.8502,12.7489,12.7611,118614.15057601,0
+LDP.US,D,20151008,000000,12.7308,12.8691,12.7308,12.8502,84903.694571141,0
+LDP.US,D,20151009,000000,12.816,12.9051,12.8133,12.8585,69902.605038319,0
+LDP.US,D,20151012,000000,12.8879,12.8879,12.8417,12.8654,47867.410701672,0
+LDP.US,D,20151013,000000,12.8133,12.8879,12.78,12.836,81903.265366745,0
+LDP.US,D,20151014,000000,12.8075,12.8832,12.6845,12.7433,179340.09080117,0
+LDP.US,D,20151015,000000,12.7555,12.7971,12.6115,12.7555,196813.36496015,0
+LDP.US,D,20151016,000000,12.7347,12.816,12.7044,12.8018,137433.39192035,0
+LDP.US,D,20151019,000000,12.7961,12.9041,12.7905,12.8265,121299.74601179,0
+LDP.US,D,20151020,000000,12.8473,12.9134,12.7829,12.8869,124675.22886673,0
+LDP.US,D,20151021,000000,12.8663,12.9541,12.8557,12.8737,167749.34826546,0
+LDP.US,D,20151022,000000,12.9541,13.0736,12.9134,13.0377,179320.0175072,0
+LDP.US,D,20151023,000000,13.0461,13.0792,13.0025,13.0319,54339.463274252,0
+LDP.US,D,20151026,000000,13.0063,13.0736,12.9353,12.9903,101855.06308683,0
+LDP.US,D,20151027,000000,12.9798,13.0025,12.9306,13.0025,58022.384473731,0
+LDP.US,D,20151028,000000,13.0137,13.0792,12.9751,13.0659,98341.180152375,0
+LDP.US,D,20151029,000000,13.0137,13.0575,12.9495,13.0509,90979.563710041,0
+LDP.US,D,20151030,000000,13.0659,13.0961,13.0196,13.0319,123227.83872236,0
+LDP.US,D,20151102,000000,13.0063,13.1199,13.0025,13.1056,134189.97020996,0
+LDP.US,D,20151103,000000,13.1011,13.1179,13.0377,13.1011,163546.634401,0
+LDP.US,D,20151104,000000,13.0904,13.1113,13.0119,13.0461,93098.880957933,0
+LDP.US,D,20151105,000000,13.0792,13.1747,13.0196,13.1747,181606.26004182,0
+LDP.US,D,20151106,000000,13.1199,13.1199,12.9951,13.0319,118142.95641223,0
+LDP.US,D,20151109,000000,13.0063,13.0377,12.8123,12.8663,174579.55066209,0
+LDP.US,D,20151110,000000,12.8341,12.9619,12.7791,12.8625,134798.50796409,0
+LDP.US,D,20151111,000000,12.9259,12.9541,12.8663,12.8918,109732.24623751,0
+LDP.US,D,20151112,000000,12.8832,12.8832,12.7791,12.8265,109375.15290262,0
+LDP.US,D,20151113,000000,12.8123,12.8625,12.7791,12.7791,97288.916952523,0
+LDP.US,D,20151116,000000,12.8199,12.8473,12.7791,12.8018,175992.0766643,0
+LDP.US,D,20151117,000000,12.8084,12.907,12.8084,12.9021,117150.91309429,0
+LDP.US,D,20151118,000000,12.8605,12.9173,12.8236,12.8824,155449.70150576,0
+LDP.US,D,20151119,000000,12.885,13.0063,12.8717,13.0005,199838.09341515,0
+LDP.US,D,20151120,000000,13.0137,13.0309,12.9418,12.9883,128987.81760347,0
+LDP.US,D,20151123,000000,12.9485,13.0499,12.9107,12.9599,126028.59147616,0
+LDP.US,D,20151124,000000,12.9353,12.9741,12.8956,12.9683,111396.21665896,0
+LDP.US,D,20151125,000000,12.9835,13.0575,12.9249,13.0575,124114.23312464,0
+LDP.US,D,20151127,000000,13.0251,13.1199,13.0109,13.1179,48567.863012417,0
+LDP.US,D,20151130,000000,13.0792,13.1378,12.9835,13.0005,127070.28978446,0
+LDP.US,D,20151201,000000,12.9883,13.1199,12.9883,13.1056,133543.3988462,0
+LDP.US,D,20151202,000000,13.1199,13.1673,13.0451,13.0736,169833.80137119,0
+LDP.US,D,20151203,000000,13.0367,13.1011,12.9249,12.9789,129448.44687568,0
+LDP.US,D,20151204,000000,12.9107,13.0309,12.8956,12.9021,128465.91196016,0
+LDP.US,D,20151207,000000,12.8956,12.9021,12.7176,12.7232,239699.42928904,0
+LDP.US,D,20151208,000000,12.6892,12.8047,12.6892,12.7667,103269.70206733,0
+LDP.US,D,20151209,000000,12.815,12.9789,12.8047,12.9683,227339.5626474,0
+LDP.US,D,20151210,000000,12.9107,12.9107,12.8236,12.854,73988.048606417,0
+LDP.US,D,20151211,000000,12.7498,12.8824,12.6379,12.6779,233610.88228026,0
+LDP.US,D,20151214,000000,12.6608,12.7006,12.2406,12.2406,284840.04147784,0
+LDP.US,D,20151215,000000,12.3379,12.5747,12.3219,12.3219,333178.64634329,0
+LDP.US,D,20151216,000000,12.3872,12.8301,12.3872,12.7809,346232.62636074,0
+LDP.US,D,20151217,000000,12.8075,12.9098,12.7347,12.8595,300074.61511425,0
+LDP.US,D,20151218,000000,12.7839,12.94,12.7839,12.8133,225746.37699944,0
+LDP.US,D,20151221,000000,12.8282,12.9731,12.8133,12.9286,163528.67408532,0
+LDP.US,D,20151222,000000,12.8992,13.0792,12.8992,13.0187,233255.90192367,0
+LDP.US,D,20151223,000000,13.0961,13.223,13.0299,13.1445,288669.81467009,0
+LDP.US,D,20151224,000000,13.152,13.152,13.0499,13.0792,49983.558482096,0
+LDP.US,D,20151228,000000,13.0565,13.1909,12.8938,12.9523,194889.49820621,0
+LDP.US,D,20151229,000000,12.9731,13.1011,12.94,12.9731,198780.54776952,0
+LDP.US,D,20151230,000000,12.9731,13.0961,12.9051,12.9825,153187.75822173,0
+LDP.US,D,20151231,000000,12.9995,13.0565,12.9551,13.0243,223062.89454199,0
+LDP.US,D,20160104,000000,12.9599,13.1011,12.9286,13.0904,202371.55441236,0
+LDP.US,D,20160105,000000,13.0904,13.1729,13.0357,13.1285,173983.69077784,0
+LDP.US,D,20160106,000000,13.0441,13.2978,13.0441,13.2278,264665.32454576,0
+LDP.US,D,20160107,000000,13.0961,13.2278,13.0904,13.1378,181678.10130447,0
+LDP.US,D,20160108,000000,13.1445,13.1767,13.1113,13.1179,201288.653027,0
+LDP.US,D,20160111,000000,13.1245,13.1445,12.9825,13.0299,236696.88710633,0
+LDP.US,D,20160112,000000,13.0299,13.1245,12.9995,13.1179,140726.46862109,0
+LDP.US,D,20160113,000000,13.1179,13.1179,13.0137,13.0187,123057.74396816,0
+LDP.US,D,20160114,000000,13.0109,13.0347,12.8805,12.8992,335561.02939117,0
+LDP.US,D,20160115,000000,12.7271,13.0499,12.6637,12.8512,259827.66069824,0
+LDP.US,D,20160119,000000,12.8918,12.9468,12.7621,12.816,243896.86070772,0
+LDP.US,D,20160120,000000,12.7166,12.9712,12.5377,12.5738,281769.88398912,0
+LDP.US,D,20160121,000000,12.7565,12.907,12.6277,12.7876,350121.56294573,0
+LDP.US,D,20160122,000000,12.8397,13.2704,12.7951,13.2165,352345.47262011,0
+LDP.US,D,20160125,000000,13.1767,13.1909,13.1179,13.1378,152093.23545563,0
+LDP.US,D,20160126,000000,13.1378,13.3395,13.1245,13.312,208409.38994164,0
+LDP.US,D,20160127,000000,13.312,13.312,13.1445,13.2826,117787.97605566,0
+LDP.US,D,20160128,000000,13.312,13.3708,13.1909,13.312,258181.65059245,0
+LDP.US,D,20160129,000000,13.2826,13.3347,13.244,13.312,151735.08563158,0
+LDP.US,D,20160201,000000,13.2988,13.3546,13.2362,13.2894,232956.9154924,0
+LDP.US,D,20160202,000000,13.1245,13.2894,13.1245,13.2894,187056.68760008,0
+LDP.US,D,20160203,000000,13.2939,13.2939,13.1445,13.1767,134252.30307019,0
+LDP.US,D,20160204,000000,13.1729,13.2894,13.1567,13.2343,106633.56354156,0
+LDP.US,D,20160205,000000,13.2041,13.244,12.957,13.0109,319310.11318622,0
+LDP.US,D,20160208,000000,12.8869,12.9873,12.6429,12.6845,181430.88284183,0
+LDP.US,D,20160209,000000,12.605,12.8625,12.4231,12.8103,384447.95212883,0
+LDP.US,D,20160210,000000,12.7819,12.8918,12.6551,12.6723,180208.5248878,0
+LDP.US,D,20160211,000000,12.4422,12.6948,12.2991,12.356,256575.7870746,0
+LDP.US,D,20160212,000000,12.4622,12.7166,12.3636,12.708,141905.51051971,0
+LDP.US,D,20160216,000000,12.7166,12.9817,12.6316,12.6476,148606.82123925,0
+LDP.US,D,20160217,000000,12.6938,12.8918,12.6521,12.8918,123951.53379453,0
+LDP.US,D,20160218,000000,12.9079,13.0073,12.7657,12.8625,115828.18867039,0
+LDP.US,D,20160219,000000,12.7942,13.0357,12.7479,13.0357,107626.66334866,0
+LDP.US,D,20160222,000000,13.0235,13.081,12.8084,12.8654,154431.24595892,0
+LDP.US,D,20160223,000000,12.8625,12.9873,12.8037,12.9712,73823.236298007,0
+LDP.US,D,20160224,000000,12.9041,13.0801,12.8047,12.977,115412.98843188,0
+LDP.US,D,20160225,000000,12.977,13.1993,12.9712,13.1331,179216.48156987,0
+LDP.US,D,20160226,000000,13.206,13.3565,13.0914,13.1861,82650.203200375,0
+LDP.US,D,20160229,000000,13.1293,13.2459,13.0641,13.1199,61560.566658775,0
+LDP.US,D,20160301,000000,13.1245,13.3091,13.1245,13.206,160545.14870744,0
+LDP.US,D,20160302,000000,13.1739,13.4957,13.1397,13.4294,155253.19452266,0
+LDP.US,D,20160303,000000,13.4247,13.4851,13.3631,13.3631,246221.13685198,0
+LDP.US,D,20160304,000000,13.4161,13.4673,13.3953,13.4294,106471.92070063,0
+LDP.US,D,20160307,000000,13.4161,13.4851,13.3433,13.4851,255543.59716873,0
+LDP.US,D,20160308,000000,13.437,13.437,13.3565,13.3565,61654.594193702,0
+LDP.US,D,20160309,000000,13.3811,13.4957,13.3811,13.488,80106.177311577,0
+LDP.US,D,20160310,000000,13.4596,13.5553,13.4227,13.4787,167038.33106317,0
+LDP.US,D,20160311,000000,13.4957,13.58,13.4493,13.5553,255829.90573013,0
+LDP.US,D,20160314,000000,13.5553,13.5951,13.4435,13.5031,150377.4970655,0
+LDP.US,D,20160315,000000,13.4851,13.5384,13.4493,13.4957,88089.009377918,0
+LDP.US,D,20160316,000000,13.4493,13.5979,13.4493,13.5979,83083.363754529,0
+LDP.US,D,20160317,000000,13.543,13.6157,13.5173,13.6157,130144.67322981,0
+LDP.US,D,20160318,000000,13.6519,13.7116,13.5893,13.6339,124130.080462,0
+LDP.US,D,20160321,000000,13.6565,13.6905,13.5893,13.5951,157935.62049094,0
+LDP.US,D,20160322,000000,13.5457,13.6339,13.5457,13.5704,104448.74396597,0
+LDP.US,D,20160323,000000,13.5893,13.9064,13.5457,13.86,503855.52606137,0
+LDP.US,D,20160324,000000,13.7702,13.8458,13.5997,13.6461,166183.63133556,0
+LDP.US,D,20160328,000000,13.7199,13.7199,13.5402,13.559,167936.34684615,0
+LDP.US,D,20160329,000000,13.5402,13.6451,13.4993,13.5516,256597.9733469,0
+LDP.US,D,20160330,000000,13.559,13.6121,13.5344,13.5516,221303.84009645,0
+LDP.US,D,20160331,000000,13.5516,13.6167,13.5516,13.5648,190523.02852249,0
+LDP.US,D,20160401,000000,13.5193,13.6613,13.5193,13.576,199045.72654779,0
+LDP.US,D,20160404,000000,13.576,13.6074,13.5457,13.559,107343.52425471,0
+LDP.US,D,20160405,000000,13.5193,13.5457,13.3904,13.4692,176145.26759199,0
+LDP.US,D,20160406,000000,13.4321,13.7258,13.4188,13.6745,184383.77003419,0
+LDP.US,D,20160407,000000,13.576,13.7503,13.576,13.7161,180139.85309263,0
+LDP.US,D,20160408,000000,13.8062,13.8127,13.6519,13.8003,120936.31374194,0
+LDP.US,D,20160411,000000,13.8496,13.8998,13.668,13.7852,140763.44574156,0
+LDP.US,D,20160412,000000,13.7361,13.8412,13.6461,13.6613,123830.03754156,0
+LDP.US,D,20160413,000000,13.7199,13.7361,13.6461,13.7116,108350.35842083,0
+LDP.US,D,20160414,000000,13.7616,13.8242,13.6867,13.7189,123620.85268855,0
+LDP.US,D,20160415,000000,13.6537,13.6867,13.6045,13.6045,203149.13043156,0
+LDP.US,D,20160418,000000,13.5856,13.6867,13.5856,13.6783,110628.14904221,0
+LDP.US,D,20160419,000000,13.6537,13.7719,13.6537,13.7674,121605.07137801,0
+LDP.US,D,20160420,000000,13.7228,13.8316,13.7228,13.8052,83333.751684616,0
+LDP.US,D,20160421,000000,13.8316,13.9708,13.7568,13.9244,174285.84667659,0
+LDP.US,D,20160422,000000,13.842,14.0438,13.8384,13.9556,78302.750321471,0
+LDP.US,D,20160425,000000,13.9188,13.9793,13.7986,13.9491,143905.44449293,0
+LDP.US,D,20160426,000000,13.9556,14.039,13.9311,13.9556,75779.854215802,0
+LDP.US,D,20160427,000000,13.9556,13.9954,13.9491,13.9727,100641.15704603,0
+LDP.US,D,20160428,000000,13.9727,13.9954,13.8591,13.8724,124813.62894623,0
+LDP.US,D,20160429,000000,13.8109,13.9879,13.8109,13.9556,75536.861709813,0
+LDP.US,D,20160502,000000,13.9898,14.0144,13.9491,13.9556,202572.2873521,0
+LDP.US,D,20160503,000000,13.8591,13.9121,13.7674,13.8828,199345.76946823,0
+LDP.US,D,20160504,000000,13.8242,13.9669,13.8174,13.9424,86251.774734805,0
+LDP.US,D,20160505,000000,13.9898,14.018,13.9291,13.9793,274149.42770345,0
+LDP.US,D,20160506,000000,13.9424,14.0011,13.8724,13.9669,126195.51676289,0
+LDP.US,D,20160509,000000,13.9793,14.0011,13.9188,13.9727,147127.73642019,0
+LDP.US,D,20160510,000000,13.9424,14.0077,13.9424,13.9669,165154.61089715,0
+LDP.US,D,20160511,000000,13.9491,13.9793,13.9054,13.9377,105344.64677067,0
+LDP.US,D,20160512,000000,13.9954,14.0854,13.9689,13.9689,165321.53618389,0
+LDP.US,D,20160513,000000,13.9518,14.0419,13.9463,13.9954,83493.281547242,0
+LDP.US,D,20160516,000000,14.037,14.0947,14.0171,14.0947,148208.52482725,0
+LDP.US,D,20160517,000000,14.0503,14.1449,14.0503,14.0702,127167.48678686,0
+LDP.US,D,20160518,000000,14.0587,14.1507,13.9661,13.9661,193361.81488595,0
+LDP.US,D,20160519,000000,13.9518,14.0911,13.9159,14.0911,254470.20418572,0
+LDP.US,D,20160520,000000,14.0664,14.198,14.0587,14.0854,90286.506823391,0
+LDP.US,D,20160523,000000,14.1205,14.1847,13.9879,14.0702,99910.066549744,0
+LDP.US,D,20160524,000000,14.0454,14.0929,13.9661,13.9879,164707.71598397,0
+LDP.US,D,20160525,000000,13.9954,14.1317,13.9954,14.0702,190245.17187433,0
+LDP.US,D,20160526,000000,14.0664,14.0702,14.0454,14.0702,133633.20042449,0
+LDP.US,D,20160527,000000,14.0219,14.1791,14.0219,14.1099,132807.02590413,0
+LDP.US,D,20160531,000000,14.1659,14.2207,14.1205,14.1791,102529.10316866,0
+LDP.US,D,20160601,000000,14.2094,14.285,14.163,14.285,176322.75777029,0
+LDP.US,D,20160602,000000,14.322,14.3816,14.2207,14.3342,221355.60806512,0
+LDP.US,D,20160603,000000,14.2889,14.6033,14.285,14.6033,99450.493766675,0
+LDP.US,D,20160606,000000,14.5623,14.5964,14.4752,14.4829,131376.53958626,0
+LDP.US,D,20160607,000000,14.4327,14.4752,14.3154,14.4213,142591.17198227,0
+LDP.US,D,20160608,000000,14.4525,14.4525,14.2803,14.3484,209338.04391019,0
+LDP.US,D,20160609,000000,14.285,14.5775,14.285,14.5416,143644.49167127,0
+LDP.US,D,20160610,000000,14.5227,14.5775,14.4706,14.5027,141661.46152457,0
+LDP.US,D,20160613,000000,14.4894,14.6033,14.462,14.5085,138480.37267441,0
+LDP.US,D,20160614,000000,14.5349,14.5709,14.357,14.4015,279071.61068348,0
+LDP.US,D,20160615,000000,14.4525,14.4668,14.322,14.4157,186826.37296397,0
+LDP.US,D,20160616,000000,14.4374,14.566,14.342,14.5085,127916.53759879,0
+LDP.US,D,20160617,000000,14.5349,14.6533,14.5085,14.6306,122257.98167671,0
+LDP.US,D,20160620,000000,14.711,14.7299,14.533,14.5739,119163.52493737,0
+LDP.US,D,20160621,000000,14.5607,14.6419,14.4725,14.4923,166409.72001504,0
+LDP.US,D,20160622,000000,14.5377,14.6466,14.4933,14.6077,111975.17271672,0
+LDP.US,D,20160623,000000,14.657,14.7222,14.5881,14.6665,183054.70667535,0
+LDP.US,D,20160624,000000,14.4043,14.6419,14.3758,14.5881,175594.83674146,0
+LDP.US,D,20160627,000000,14.5633,14.5633,14.2473,14.2529,367895.9365143,0
+LDP.US,D,20160628,000000,14.3494,14.4564,14.2576,14.392,198870.34934781,0
+LDP.US,D,20160629,000000,14.4781,14.6845,14.4222,14.657,294991.84578243,0
+LDP.US,D,20160630,000000,14.6958,14.7177,14.5377,14.6466,219273.26793772,0
+LDP.US,D,20160701,000000,14.6845,14.8264,14.6503,14.8264,197647.99139378,0
+LDP.US,D,20160705,000000,14.7848,14.7848,14.6003,14.6779,131287.79449711,0
+LDP.US,D,20160706,000000,14.6342,14.8577,14.6248,14.8332,138093.69764315,0
+LDP.US,D,20160707,000000,14.891,14.891,14.7564,14.8502,172915.58024063,0
+LDP.US,D,20160708,000000,14.9033,14.9194,14.7355,14.8332,399830.43424714,0
+LDP.US,D,20160711,000000,14.8332,14.869,14.711,14.7489,182307.76884172,0
+LDP.US,D,20160712,000000,14.8122,14.891,14.6466,14.6665,242270.9238959,0
+LDP.US,D,20160713,000000,14.7422,14.8057,14.6268,14.7299,188797.78172997,0
+LDP.US,D,20160714,000000,14.817,15.012,14.765,14.868,169106.93683154,0
+LDP.US,D,20160715,000000,14.9068,14.9174,14.7773,14.8557,139497.7717321,0
+LDP.US,D,20160718,000000,14.9068,14.9637,14.8038,14.8775,157172.83531997,0
+LDP.US,D,20160719,000000,14.8841,14.9174,14.8312,14.9174,141184.98491499,0
+LDP.US,D,20160720,000000,14.9316,15.012,14.9033,15.012,109426.9208713,0
+LDP.US,D,20160721,000000,15.012,15.1569,14.9808,15.1387,189363.00342866,0
+LDP.US,D,20160722,000000,15.0887,15.1625,14.9826,15.0622,125319.68725218,0
+LDP.US,D,20160725,000000,15.0688,15.1,14.9912,15.0272,121097.9565829,0
+LDP.US,D,20160726,000000,15.0424,15.0745,14.9798,15.012,181792.20213337,0
+LDP.US,D,20160727,000000,15.012,15.1227,14.993,15.0546,119183.59823135,0
+LDP.US,D,20160728,000000,15.0622,15.1721,15.0424,15.1625,105843.30965252,0
+LDP.US,D,20160729,000000,15.1625,15.3196,15.1227,15.3034,210642.80801844,0
+LDP.US,D,20160801,000000,15.2988,15.3101,15.2279,15.2279,172147.51262389,0
+LDP.US,D,20160802,000000,15.2117,15.2523,14.9675,15.012,251133.81142959,0
+LDP.US,D,20160803,000000,15.012,15.1237,15.012,15.0167,208825.64666929,0
+LDP.US,D,20160804,000000,15.0688,15.275,15.0488,15.2523,208510.81290067,0
+LDP.US,D,20160805,000000,15.2704,15.3253,15.2523,15.2523,113208.09556231,0
+LDP.US,D,20160808,000000,15.2808,15.3101,15.1455,15.2421,182358.48032124,0
+LDP.US,D,20160809,000000,15.2704,15.422,15.2015,15.4068,269720.62515949,0
+LDP.US,D,20160810,000000,15.3953,15.5174,15.3953,15.4123,369065.47001052,0
+LDP.US,D,20160811,000000,15.4417,15.5222,15.3699,15.3811,206998.97691774,0
+LDP.US,D,20160812,000000,15.4068,15.4068,15.2015,15.2015,160000.00030269,0
+LDP.US,D,20160815,000000,15.2666,15.3101,15.2381,15.2704,162426.75589514,0
+LDP.US,D,20160816,000000,15.2704,15.3621,15.1227,15.3479,194631.71485202,0
+LDP.US,D,20160817,000000,15.3214,15.4521,15.3167,15.4521,95737.990870814,0
+LDP.US,D,20160818,000000,15.4938,15.5004,15.3385,15.4682,107679.48780648,0
+LDP.US,D,20160819,000000,15.5004,15.5212,15.418,15.4682,68873.584599911,0
+LDP.US,D,20160822,000000,15.5212,15.562,15.3347,15.365,146596.32237447,0
+LDP.US,D,20160823,000000,15.3452,15.4229,15.2931,15.3233,113833.53714297,0
+LDP.US,D,20160824,000000,15.3233,15.4229,15.2931,15.365,108958.89617497,0
+LDP.US,D,20160825,000000,15.3982,15.4909,15.3385,15.4454,77812.539352865,0
+LDP.US,D,20160826,000000,15.4938,15.562,15.4397,15.526,114225.49462001,0
+LDP.US,D,20160829,000000,15.5439,15.6158,15.488,15.6158,86608.868069695,0
+LDP.US,D,20160830,000000,15.5855,15.6244,15.5685,15.5685,88403.843146549,0
+LDP.US,D,20160831,000000,15.6103,15.8023,15.5855,15.6774,131363.86171639,0
+LDP.US,D,20160901,000000,15.7151,15.7759,15.6309,15.6593,131103.96538389,0
+LDP.US,D,20160902,000000,15.6867,15.7587,15.6158,15.7009,81774.373689655,0
+LDP.US,D,20160906,000000,15.6841,15.7078,15.562,15.562,102199.47855183,0
+LDP.US,D,20160907,000000,15.6244,15.7901,15.6244,15.7901,161352.306423,0
+LDP.US,D,20160908,000000,15.6867,15.7901,15.6867,15.7009,116530.75395945,0
+LDP.US,D,20160909,000000,15.6699,15.6841,15.3801,15.4038,219177.12742448,0
+LDP.US,D,20160912,000000,15.3801,15.6537,15.3801,15.647,136693.84951082,0
+LDP.US,D,20160913,000000,15.6244,15.6244,15.2694,15.3726,154415.39862156,0
+LDP.US,D,20160914,000000,15.4454,15.4454,15.2685,15.2685,173786.12730558,0
+LDP.US,D,20160915,000000,15.2627,15.3906,14.9646,15.1132,291184.2588625,0
+LDP.US,D,20160916,000000,15.1823,15.2769,15.1323,15.2553,141232.52692705,0
+LDP.US,D,20160919,000000,15.3233,15.3982,15.2259,15.3982,88642.609695913,0
+LDP.US,D,20160920,000000,15.4596,15.5041,15.3963,15.5041,90498.861143845,0
+LDP.US,D,20160921,000000,15.5345,15.6689,15.4078,15.6689,186700.65075436,0
+LDP.US,D,20160922,000000,15.6831,15.8572,15.6632,15.6764,144354.45238443,0
+LDP.US,D,20160923,000000,15.722,15.7645,15.6831,15.7143,116957.57557866,0
+LDP.US,D,20160926,000000,15.6859,15.722,15.562,15.6016,213107.59722052,0
+LDP.US,D,20160927,000000,15.5668,15.6926,15.4929,15.6348,170951.56689874,0
+LDP.US,D,20160928,000000,15.7143,15.7143,15.5801,15.6632,108712.73420151,0
+LDP.US,D,20160929,000000,15.7143,15.7143,15.3489,15.3557,234980.09222705,0
+LDP.US,D,20160930,000000,15.4425,15.5041,15.3973,15.4312,257755.8854624,0
+LDP.US,D,20161003,000000,15.454,15.5544,15.4312,15.4862,98419.360349955,0
+LDP.US,D,20161004,000000,15.4719,15.5212,15.2979,15.3101,102116.01590846,0
+LDP.US,D,20161005,000000,15.3886,15.4474,15.2808,15.3034,207192.31443338,0
+LDP.US,D,20161006,000000,15.3489,15.3489,15.1152,15.119,198347.38721537,0
+LDP.US,D,20161007,000000,15.1843,15.2979,15.1615,15.1721,99838.225287104,0
+LDP.US,D,20161010,000000,15.2694,15.4028,15.174,15.3101,116405.03174983,0
+LDP.US,D,20161011,000000,15.2459,15.2582,14.9693,15.1029,179594.70468789,0
+LDP.US,D,20161012,000000,15.0773,15.119,14.9693,15.1,103784.21228654,0
+LDP.US,D,20161013,000000,15.0242,15.1379,15.0091,15.1095,72758.295228277,0
+LDP.US,D,20161014,000000,15.1152,15.1843,15.0658,15.0658,132873.58472098,0
+LDP.US,D,20161017,000000,15.1,15.1313,15.0442,15.08,103141.8668794,0
+LDP.US,D,20161018,000000,15.1652,15.2647,15.1075,15.1823,117667.53629182,0
+LDP.US,D,20161019,000000,15.222,15.3621,15.2041,15.3479,133727.22795942,0
+LDP.US,D,20161020,000000,15.3253,15.3253,15.1171,15.2157,180106.04543962,0
+LDP.US,D,20161021,000000,15.2259,15.316,15.2087,15.2513,110723.23306629,0
+LDP.US,D,20161024,000000,15.3205,15.3585,15.2562,15.3253,105543.26673209,0
+LDP.US,D,20161025,000000,15.3479,15.3699,15.2656,15.2694,80566.806583801,0
+LDP.US,D,20161026,000000,15.2866,15.3034,15.1473,15.1721,126293.77025446,0
+LDP.US,D,20161027,000000,15.1607,15.2041,15.0849,15.0897,108108.42240401,0
+LDP.US,D,20161028,000000,15.1511,15.1823,15.0594,15.0897,108693.7173967,0
+LDP.US,D,20161031,000000,15.1416,15.2391,15.0849,15.2391,105721.81339954,0
+LDP.US,D,20161101,000000,15.2391,15.2391,15.1075,15.222,102870.34916619,0
+LDP.US,D,20161102,000000,15.1908,15.1908,14.957,14.957,120962.72597087,0
+LDP.US,D,20161103,000000,14.9296,14.9495,14.5891,14.5891,331770.34629772,0
+LDP.US,D,20161104,000000,14.6287,14.8512,14.6116,14.8332,200298.72268737,0
+LDP.US,D,20161107,000000,14.9052,14.9732,14.8332,14.8332,206632.37518044,0
+LDP.US,D,20161108,000000,14.7668,14.9845,14.7205,14.9637,86871.933869657,0
+LDP.US,D,20161109,000000,14.7205,14.869,14.5245,14.6817,354080.22781504,0
+LDP.US,D,20161110,000000,14.6929,14.6997,14.3039,14.4752,316236.78623003,0
+LDP.US,D,20161111,000000,14.4488,14.4752,14.2774,14.3855,268349.30223438,0
+LDP.US,D,20161114,000000,14.4318,14.4318,13.8449,14.0654,383245.66746875,0
+LDP.US,D,20161115,000000,14.1013,14.656,14.1013,14.6466,245691.83578457,0
+LDP.US,D,20161116,000000,14.5984,14.7829,14.566,14.7384,146619.56513593,0
+LDP.US,D,20161117,000000,14.7896,14.8386,14.287,14.4015,431989.96417031,0
+LDP.US,D,20161118,000000,14.4222,14.5339,14.2784,14.319,229609.95784467,0
+LDP.US,D,20161121,000000,14.4222,14.5842,14.4157,14.5623,137642.57677334,0
+LDP.US,D,20161122,000000,14.5926,14.9419,14.5709,14.8871,217031.39794765,0
+LDP.US,D,20161123,000000,14.7451,14.7896,14.5455,14.7896,139163.92115866,0
+LDP.US,D,20161125,000000,14.6977,14.869,14.6817,14.7829,30140.57914514,0
+LDP.US,D,20161128,000000,14.8113,14.836,14.7422,14.8038,145535.60726137,0
+LDP.US,D,20161129,000000,14.6779,14.7906,14.6258,14.6855,220917.16506519,0
+LDP.US,D,20161130,000000,14.5623,14.6258,14.319,14.4554,291827.66075879,0
+LDP.US,D,20161201,000000,14.4222,14.5396,14.3807,14.4933,131358.57927059,0
+LDP.US,D,20161202,000000,14.5396,14.7516,14.4971,14.7516,165756.80971634,0
+LDP.US,D,20161205,000000,14.8245,14.8425,14.7555,14.836,171442.83435651,0
+LDP.US,D,20161206,000000,14.8993,14.9845,14.8425,14.9722,200860.77491863,0
+LDP.US,D,20161207,000000,15.011,15.0177,14.9052,14.9052,158013.80068853,0
+LDP.US,D,20161208,000000,14.836,15.0488,14.836,15.0045,204984.25209634,0
+LDP.US,D,20161209,000000,15.0139,15.0242,14.9013,15.0139,164449.93262979,0
+LDP.US,D,20161212,000000,15.0016,15.0091,14.8199,14.9107,175835.71626915,0
+LDP.US,D,20161213,000000,14.9174,14.9826,14.7677,14.7744,259047.97170075,0
+LDP.US,D,20161214,000000,14.8606,14.8606,14.6873,14.7271,202139.12679796,0
+LDP.US,D,20161215,000000,14.6929,14.8199,14.6873,14.7205,183917.85831619,0
+LDP.US,D,20161216,000000,14.7271,14.8644,14.7271,14.8454,98288.355694552,0
+LDP.US,D,20161219,000000,14.8901,14.9533,14.8386,14.8606,153366.30488918,0
+LDP.US,D,20161220,000000,14.9174,14.9239,14.8606,14.8901,121764.60124064,0
+LDP.US,D,20161221,000000,14.8775,15.0206,14.8775,15.0016,118729.30789408,0
+LDP.US,D,20161222,000000,15.0016,15.0242,14.96,15.0149,108024.95976065,0
+LDP.US,D,20161223,000000,15.0242,15.1502,15.0196,15.1161,147510.18549484,0
+LDP.US,D,20161227,000000,15.1597,15.2041,15.1304,15.1304,85971.805108339,0
+LDP.US,D,20161228,000000,15.2041,15.222,15.0952,15.1113,111227.17839393,0
+LDP.US,D,20161229,000000,15.1455,15.2846,15.1455,15.2326,114773.81249222,0
+LDP.US,D,20161230,000000,15.2885,15.4275,15.2192,15.3718,185318.76293769,0
+LDP.US,D,20170103,000000,15.3452,15.5903,15.031,15.4514,207080.32658281,0
+LDP.US,D,20170104,000000,15.5478,15.5535,15.3576,15.4709,222544.15836615,0
+LDP.US,D,20170105,000000,15.5278,15.5278,15.3718,15.3906,83312.621901486,0
+LDP.US,D,20170106,000000,15.4636,15.5478,15.3253,15.3253,88622.53640194,0
+LDP.US,D,20170109,000000,15.4275,15.6007,15.4078,15.5222,93479.217054267,0
+LDP.US,D,20170110,000000,15.5478,15.6348,15.5174,15.6348,95636.567911793,0
+LDP.US,D,20170111,000000,15.6348,15.7691,15.5855,15.7303,159322.7907534,0
+LDP.US,D,20170112,000000,15.7729,15.7729,15.561,15.6158,115269.3059066,0
+LDP.US,D,20170113,000000,15.6158,15.7778,15.6007,15.7778,90433.358816141,0
+LDP.US,D,20170117,000000,15.8326,15.8326,15.651,15.6735,80640.760824754,0
+LDP.US,D,20170118,000000,15.7465,15.7465,15.5041,15.5923,120662.68305043,0
+LDP.US,D,20170119,000000,15.6386,15.6386,15.4454,15.5364,105888.73868625,0
+LDP.US,D,20170120,000000,15.5855,15.6167,15.5364,15.5969,90953.15148113,0
+LDP.US,D,20170123,000000,15.7275,15.8033,15.6167,15.7815,126721.6483628,0
+LDP.US,D,20170124,000000,15.9397,15.9397,15.6602,15.6906,138140.18316603,0
+LDP.US,D,20170125,000000,15.7201,15.7824,15.6329,15.7303,163340.61901549,0
+LDP.US,D,20170126,000000,15.7967,15.8837,15.7597,15.8383,160052.82476054,0
+LDP.US,D,20170127,000000,15.8724,15.8724,15.7597,15.7881,87037.802667225,0
+LDP.US,D,20170130,000000,15.8326,15.9576,15.7881,15.9263,148267.68822002,0
+LDP.US,D,20170131,000000,15.9935,16.002,15.8174,15.8724,192979.36581129,0
+LDP.US,D,20170201,000000,15.9444,15.9869,15.8544,15.9206,162923.30579867,0
+LDP.US,D,20170202,000000,15.9823,15.9823,15.8628,15.9397,76485.588972329,0
+LDP.US,D,20170203,000000,15.9263,16.1082,15.9263,15.932,143262.04259665,0
+LDP.US,D,20170206,000000,15.9028,15.9661,15.8923,15.9661,71074.251512854,0
+LDP.US,D,20170207,000000,15.9064,16.04,15.9064,15.9869,89684.308004199,0
+LDP.US,D,20170208,000000,15.9869,16.0664,15.9823,16.04,95628.115998541,0
+LDP.US,D,20170209,000000,15.9975,16.0466,15.9499,15.9661,107334.01585231,0
+LDP.US,D,20170210,000000,15.9975,16.0664,15.9878,16.04,63567.89605608,0
+LDP.US,D,20170213,000000,16.093,16.093,15.986,16.0466,129507.61026846,0
+LDP.US,D,20170214,000000,16.0843,16.0843,15.9102,15.9623,131990.35978618,0
+LDP.US,D,20170215,000000,15.9842,15.9842,15.8799,15.8989,115582.02669694,0
+LDP.US,D,20170216,000000,15.9623,15.9955,15.9028,15.9539,103993.39713953,0
+LDP.US,D,20170217,000000,15.9993,16.0107,15.8799,16.0107,91644.095389467,0
+LDP.US,D,20170221,000000,15.9347,16.0427,15.9347,16.0107,83386.576142439,0
+LDP.US,D,20170222,000000,16.0107,16.0701,15.9292,15.9993,122951.03856336,0
+LDP.US,D,20170223,000000,16.0107,16.0949,15.9292,16.0427,116265.57518118,0
+LDP.US,D,20170224,000000,16.092,16.2359,16.0371,16.2359,108952.55724004,0
+LDP.US,D,20170227,000000,16.1468,16.3142,16.1421,16.2852,105957.41048141,0
+LDP.US,D,20170228,000000,16.3079,16.3608,16.1714,16.2814,167706.03221004,0
+LDP.US,D,20170301,000000,16.2531,16.4004,16.1659,16.3958,201888.73886788,0
+LDP.US,D,20170302,000000,16.3902,16.5207,16.2927,16.2927,103632.07784801,0
+LDP.US,D,20170303,000000,16.2852,16.4156,16.2471,16.2814,157782.42956326,0
+LDP.US,D,20170306,000000,16.2359,16.2852,16.1184,16.2066,114984.05383437,0
+LDP.US,D,20170307,000000,16.2359,16.2359,16.0617,16.0769,148866.71757174,0
+LDP.US,D,20170308,000000,16.0769,16.2613,15.97,15.9955,153833.27309635,0
+LDP.US,D,20170309,000000,15.9955,15.9984,15.6395,15.7151,301649.84044656,0
+LDP.US,D,20170310,000000,15.8061,16.0608,15.8061,16.0371,223519.2978576,0
+LDP.US,D,20170313,000000,16.0371,16.0769,15.9773,16.0229,62053.94709485,0
+LDP.US,D,20170314,000000,15.9539,15.9955,15.9292,15.9539,68358.017891551,0
+LDP.US,D,20170315,000000,16.0304,16.1714,15.9623,16.1714,152619.36705555,0
+LDP.US,D,20170316,000000,16.1762,16.3211,16.1052,16.2814,55643.170893346,0
+LDP.US,D,20170317,000000,16.3039,16.3608,16.2471,16.2531,89180.362676561,0
+LDP.US,D,20170320,000000,16.2745,16.373,16.2613,16.3142,71945.855066946,0
+LDP.US,D,20170321,000000,16.3343,16.3588,16.1375,16.1875,137955.29756366,0
+LDP.US,D,20170322,000000,16.1875,16.1979,16.0664,16.162,96413.087441803,0
+LDP.US,D,20170323,000000,16.144,16.2491,16.0968,16.0968,101407.11168448,0
+LDP.US,D,20170324,000000,16.1288,16.2066,16.1014,16.1678,86511.671067299,0
+LDP.US,D,20170327,000000,16.1156,16.144,16.0258,16.0258,71421.836445333,0
+LDP.US,D,20170328,000000,16.0807,16.162,15.9727,16.109,160983.59170737,0
+LDP.US,D,20170329,000000,16.1375,16.1678,16.0872,16.162,94424.774849314,0
+LDP.US,D,20170330,000000,16.1678,16.3268,16.0872,16.162,181363.26753582,0
+LDP.US,D,20170331,000000,16.1933,16.2491,16.0968,16.1743,119407.57393252,0
+LDP.US,D,20170403,000000,16.1224,16.2169,16.093,16.2169,151616.75884606,0
+LDP.US,D,20170404,000000,16.2311,16.2795,16.1801,16.2795,80432.632460928,0
+LDP.US,D,20170405,000000,16.2814,16.2887,16.1224,16.1288,121765.6577298,0
+LDP.US,D,20170406,000000,16.2887,16.3892,16.1933,16.3588,93008.022890477,0
+LDP.US,D,20170407,000000,16.3436,16.4195,16.3029,16.3797,90347.783194468,0
+LDP.US,D,20170410,000000,16.4092,16.428,16.3268,16.3797,73888.738625709,0
+LDP.US,D,20170411,000000,16.4034,16.4147,16.3069,16.4147,75027.63393639,0
+LDP.US,D,20170412,000000,16.3892,16.5132,16.3655,16.481,101247.58182184,0
+LDP.US,D,20170413,000000,16.4877,16.5235,16.3069,16.3505,117606.25992073,0
+LDP.US,D,20170417,000000,16.3996,16.5303,16.3171,16.5303,77345.571145703,0
+LDP.US,D,20170418,000000,16.5842,16.5842,16.3862,16.444,127349.20292178,0
+LDP.US,D,20170419,000000,16.4923,16.4923,16.4128,16.4166,48834.098279849,0
+LDP.US,D,20170420,000000,16.444,16.5047,16.4317,16.4838,63152.695817587,0
+LDP.US,D,20170421,000000,16.5538,16.6287,16.4753,16.6287,70454.092378001,0
+LDP.US,D,20170424,000000,16.5662,16.64,16.5245,16.5662,97462.181174185,0
+LDP.US,D,20170425,000000,16.5937,16.7016,16.5937,16.6221,117383.34070872,0
+LDP.US,D,20170426,000000,16.6476,16.6778,16.5842,16.6287,96500.77604179,0
+LDP.US,D,20170427,000000,16.6287,16.6646,16.5747,16.6145,52399.749182959,0
+LDP.US,D,20170428,000000,16.64,16.7149,16.5937,16.71,65756.941588302,0
+LDP.US,D,20170501,000000,16.6324,16.7413,16.6324,16.7413,90713.328442609,0
+LDP.US,D,20170502,000000,16.747,16.8162,16.7308,16.7546,126926.60725918,0
+LDP.US,D,20170503,000000,16.8048,16.8048,16.6145,16.64,131920.63150185,0
+LDP.US,D,20170504,000000,16.7149,16.7338,16.5937,16.6883,56521.113382378,0
+LDP.US,D,20170505,000000,16.7149,16.8103,16.6845,16.747,91713.823673792,0
+LDP.US,D,20170508,000000,16.781,16.781,16.7216,16.781,63970.418424699,0
+LDP.US,D,20170509,000000,16.7649,16.8446,16.7271,16.8162,68951.764797489,0
+LDP.US,D,20170510,000000,16.781,17.0688,16.781,17.012,182560.26975012,0
+LDP.US,D,20170511,000000,16.9827,17.0054,16.9079,16.9334,72857.605208987,0
+LDP.US,D,20170512,000000,16.8957,16.9334,16.7338,16.7338,103704.97559981,0
+LDP.US,D,20170515,000000,16.888,16.888,16.7338,16.7933,69408.168113088,0
+LDP.US,D,20170516,000000,16.7906,16.8672,16.7783,16.8606,68084.387200022,0
+LDP.US,D,20170517,000000,16.834,16.9306,16.7943,16.9108,72693.849389732,0
+LDP.US,D,20170518,000000,16.9108,17.149,16.8199,16.9241,93243.619972372,0
+LDP.US,D,20170519,000000,17.011,17.0432,16.9241,16.9448,83329.525727989,0
+LDP.US,D,20170522,000000,17.0992,17.0992,16.9108,16.9306,54982.865170547,0
+LDP.US,D,20170523,000000,16.9978,17.0072,16.9108,16.9448,63587.969350055,0
+LDP.US,D,20170524,000000,16.9885,17.0082,16.8937,16.9069,66850.407865256,0
+LDP.US,D,20170525,000000,16.9306,16.9817,16.8539,16.8539,79584.271668277,0
+LDP.US,D,20170526,000000,16.8862,16.9429,16.8426,16.8426,117225.92382441,0
+LDP.US,D,20170530,000000,16.8539,16.9533,16.834,16.9448,66744.758949609,0
+LDP.US,D,20170531,000000,16.9695,17.0546,16.8993,17.0546,73548.549117323,0
+LDP.US,D,20170601,000000,17.0745,17.0801,16.9241,17.0196,135493.67782905,0
+LDP.US,D,20170602,000000,17.0394,17.149,16.9817,17.1256,84533.923366373,0
+LDP.US,D,20170605,000000,17.1418,17.1784,17.0745,17.1784,93576.414056664,0
+LDP.US,D,20170606,000000,17.149,17.1731,17.0603,17.1161,101245.46884353,0
+LDP.US,D,20170607,000000,17.1256,17.156,16.9448,17.0149,116654.36319074,0
+LDP.US,D,20170608,000000,17.0149,17.0177,16.9383,16.959,42112.714266341,0
+LDP.US,D,20170609,000000,17.048,17.0868,16.9978,17.0603,72417.049230734,0
+LDP.US,D,20170612,000000,17.0252,17.1075,16.9885,17.0394,69682.855293772,0
+LDP.US,D,20170613,000000,17.0745,17.0745,16.9306,17.0044,72705.470770454,0
+LDP.US,D,20170614,000000,17.0196,17.0992,16.9646,17.0603,71927.894751286,0
+LDP.US,D,20170615,000000,16.9978,17.1207,16.9978,17.0868,101518.0430459,0
+LDP.US,D,20170616,000000,17.0546,17.2165,17.0546,17.0992,59065.139271175,0
+LDP.US,D,20170619,000000,17.1207,17.2373,17.1207,17.2353,55535.408999386,0
+LDP.US,D,20170620,000000,17.1124,17.1682,17.0565,17.0915,112957.70763223,0
+LDP.US,D,20170621,000000,17.1276,17.1313,17.0282,17.0707,113323.25288037,0
+LDP.US,D,20170622,000000,17.0707,17.3027,17.0168,17.0282,135444.0228387,0
+LDP.US,D,20170623,000000,17.0972,17.1814,17.0707,17.153,54825.448286231,0
+LDP.US,D,20170626,000000,17.2334,17.2334,17.0707,17.0783,74381.062572626,0
+LDP.US,D,20170627,000000,17.083,17.1758,17.0205,17.0631,69465.218527539,0
+LDP.US,D,20170628,000000,17.083,17.2733,17.083,17.2733,58462.940451983,0
+LDP.US,D,20170629,000000,17.2439,17.297,17.1607,17.2495,67943.87414221,0
+LDP.US,D,20170630,000000,17.2856,17.4085,17.2856,17.3556,108643.00591717,0
+LDP.US,D,20170703,000000,17.3812,17.5071,17.3395,17.4474,99963.947496726,0
+LDP.US,D,20170705,000000,17.454,17.4731,17.3527,17.4201,84526.527942277,0
+LDP.US,D,20170706,000000,17.293,17.3812,17.1917,17.1917,131317.37619351,0
+LDP.US,D,20170707,000000,17.2334,17.3746,17.2334,17.3102,100602.06694724,0
+LDP.US,D,20170710,000000,17.3499,17.3556,17.2646,17.3424,60219.881919206,0
+LDP.US,D,20170711,000000,17.3613,17.3613,17.2259,17.3178,76315.494218137,0
+LDP.US,D,20170712,000000,17.3556,17.3679,17.2201,17.2733,98288.355694552,0
+LDP.US,D,20170713,000000,17.2798,17.2798,17.2146,17.2201,52782.198257605,0
+LDP.US,D,20170714,000000,17.2334,17.4474,17.2334,17.4474,65464.294091959,0
+LDP.US,D,20170717,000000,17.4606,17.4606,17.2259,17.2798,117890.45550383,0
+LDP.US,D,20170718,000000,17.3027,17.4492,17.297,17.4492,131886.82384885,0
+LDP.US,D,20170719,000000,17.4796,17.4928,17.3623,17.4928,139144.90435383,0
+LDP.US,D,20170720,000000,17.3953,17.4654,17.3812,17.3868,59115.850750685,0
+LDP.US,D,20170721,000000,17.4152,17.4796,17.3366,17.4731,79469.114350222,0
+LDP.US,D,20170724,000000,17.4616,17.4625,17.4152,17.4559,109495.59266647,0
+LDP.US,D,20170725,000000,17.4492,17.4616,17.331,17.3755,196061.14468074,0
+LDP.US,D,20170726,000000,17.3366,17.4796,17.3366,17.4559,144224.50421818,0
+LDP.US,D,20170727,000000,17.4492,17.4672,17.3953,17.4616,72185.678105468,0
+LDP.US,D,20170728,000000,17.3679,17.4796,17.3565,17.4731,127020.63479412,0
+LDP.US,D,20170731,000000,17.4796,17.6026,17.4731,17.5004,156960.48099952,0
+LDP.US,D,20170801,000000,17.5847,17.6624,17.5156,17.5384,148744.16482958,0
+LDP.US,D,20170802,000000,17.5714,17.6197,17.5156,17.6197,85181.551219295,0
+LDP.US,D,20170803,000000,17.6197,17.6898,17.5904,17.6442,83097.098113566,0
+LDP.US,D,20170804,000000,17.5904,17.6766,17.5847,17.6442,78150.615882936,0
+LDP.US,D,20170807,000000,17.6112,17.6898,17.5904,17.6509,81045.396171686,0
+LDP.US,D,20170808,000000,17.682,17.682,17.5714,17.6112,60043.448230073,0
+LDP.US,D,20170809,000000,17.5449,17.6112,17.4814,17.5004,62363.498417697,0
+LDP.US,D,20170810,000000,17.4492,17.4492,16.9978,17.0044,178516.02925912,0
+LDP.US,D,20170811,000000,16.8465,17.293,16.8245,17.2137,290261.9438289,0
+LDP.US,D,20170814,000000,17.3027,17.3755,17.2383,17.2495,102383.30766506,0
+LDP.US,D,20170815,000000,17.2137,17.2856,17.1313,17.1804,133271.88113298,0
+LDP.US,D,20170816,000000,17.2191,17.3027,17.2049,17.297,119319.88533254,0
+LDP.US,D,20170817,000000,17.3027,17.3027,16.9969,17.1011,226709.89511016,0
+LDP.US,D,20170818,000000,17.1313,17.2476,16.9515,17.2059,208246.69061156,0
+LDP.US,D,20170821,000000,17.2383,17.2856,17.1011,17.2334,105843.30965252,0
+LDP.US,D,20170822,000000,17.2733,17.3508,17.2392,17.297,130774.34076706,0
+LDP.US,D,20170823,000000,17.297,17.3575,17.293,17.3027,126414.2100183,0
+LDP.US,D,20170824,000000,17.3575,17.382,17.2903,17.293,128418.36994812,0
+LDP.US,D,20170825,000000,17.3508,17.3575,17.1749,17.2137,162234.47486866,0
+LDP.US,D,20170828,000000,17.19,17.3102,17.19,17.2495,104925.22057554,0
+LDP.US,D,20170829,000000,17.2495,17.2884,17.1854,17.2439,100205.88351356,0
+LDP.US,D,20170830,000000,17.2646,17.3575,17.2439,17.332,65160.025214894,0
+LDP.US,D,20170831,000000,17.3623,17.5204,17.3329,17.5089,184872.92451366,0
+LDP.US,D,20170901,000000,17.5204,17.6472,17.4437,17.5535,199666.94217178,0
+LDP.US,D,20170905,000000,17.54,17.5733,17.4569,17.4806,83655.980877341,0
+LDP.US,D,20170906,000000,17.4625,17.5204,17.4049,17.4682,66735.2505472,0
+LDP.US,D,20170907,000000,17.5336,17.5336,17.4418,17.4806,65762.224034084,0
+LDP.US,D,20170908,000000,17.4437,17.5258,17.3963,17.5089,114052.23039833,0
+LDP.US,D,20170911,000000,17.5336,17.7276,17.4806,17.7143,133795.89975459,0
+LDP.US,D,20170912,000000,17.7192,17.7237,17.5535,17.685,77901.28444201,0
+LDP.US,D,20170913,000000,17.7069,17.7069,17.5865,17.6055,73359.437558313,0
+LDP.US,D,20170914,000000,17.5799,17.6726,17.561,17.6215,61891.247764752,0
+LDP.US,D,20170915,000000,17.5865,17.685,17.5865,17.6339,64558.882884858,0
+LDP.US,D,20170918,000000,17.685,17.7276,17.6215,17.685,120960.61299256,0
+LDP.US,D,20170919,000000,17.7551,17.8515,17.7143,17.8383,91408.498307572,0
+LDP.US,D,20170920,000000,17.8383,18.0267,17.7892,17.9813,123700.0893753,0
+LDP.US,D,20170921,000000,17.9177,18.0069,17.7918,17.7918,135235.89447487,0
+LDP.US,D,20170922,000000,17.7815,17.9898,17.7428,17.8184,137282.31397097,0
+LDP.US,D,20170925,000000,17.845,17.8971,17.7551,17.8005,91302.849391924,0
+LDP.US,D,20170926,000000,17.8005,17.8005,17.6472,17.6594,219469.77492081,0
+LDP.US,D,20170927,000000,17.6594,17.6944,17.56,17.56,94940.341557676,0
+LDP.US,D,20170928,000000,17.5326,17.6992,17.5326,17.6642,54321.502958591,0
+LDP.US,D,20170929,000000,17.6785,17.7551,17.6292,17.7192,95080.854615485,0
+LDP.US,D,20171002,000000,17.7428,17.8809,17.7143,17.861,102461.48786263,0
+LDP.US,D,20171003,000000,17.7635,17.8809,17.7635,17.845,71496.847175444,0
+LDP.US,D,20171004,000000,17.8573,17.8573,17.7561,17.7918,53668.592659889,0
+LDP.US,D,20171005,000000,17.7551,17.9177,17.7428,17.8573,95262.570750399,0
+LDP.US,D,20171006,000000,17.8184,17.9444,17.7551,17.8903,63076.628598319,0
+LDP.US,D,20171009,000000,17.8744,17.8971,17.7918,17.8119,76190.828497672,0
+LDP.US,D,20171010,000000,17.7815,17.8903,17.7731,17.8184,145380.30335536,0
+LDP.US,D,20171011,000000,17.7731,17.8335,17.7276,17.806,110543.62990968,0
+LDP.US,D,20171012,000000,17.7428,17.8335,17.736,17.7428,54062.663115255,0
+LDP.US,D,20171013,000000,17.7731,17.8515,17.7192,17.8119,99443.09834258,0
+LDP.US,D,20171016,000000,17.8005,17.8667,17.7918,17.8573,32739.542470073,0
+LDP.US,D,20171017,000000,17.8515,17.8771,17.7805,17.845,94969.923254057,0
+LDP.US,D,20171018,000000,17.8383,17.8903,17.7996,17.8119,74177.160165426,0
+LDP.US,D,20171019,000000,17.8119,17.845,17.7266,17.8184,98516.557352351,0
+LDP.US,D,20171020,000000,17.7918,17.8335,17.7419,17.8119,49686.685029127,0
+LDP.US,D,20171023,000000,17.8119,17.8744,17.7882,17.827,45246.261104454,0
+LDP.US,D,20171024,000000,17.806,17.8573,17.7937,17.8335,74438.112987077,0
+LDP.US,D,20171025,000000,17.7882,17.8024,17.6026,17.6386,131095.51347062,0
+LDP.US,D,20171026,000000,17.6785,17.6918,17.6386,17.6717,71328.865399565,0
+LDP.US,D,20171027,000000,17.7134,17.7626,17.6197,17.6197,87470.963221381,0
+LDP.US,D,20171030,000000,17.6112,17.7059,17.6112,17.6386,68364.356826488,0
+LDP.US,D,20171031,000000,17.6329,17.6785,17.6272,17.6518,89334.610093406,0
+LDP.US,D,20171101,000000,17.6785,17.7182,17.5781,17.6329,135294.00137847,0
+LDP.US,D,20171102,000000,17.6329,17.6329,17.5204,17.544,147972.92774537,0
+LDP.US,D,20171103,000000,17.5374,17.827,17.5062,17.7805,203044.53800506,0
+LDP.US,D,20171106,000000,17.7626,17.806,17.6518,17.7352,103288.71887216,0
+LDP.US,D,20171107,000000,17.7182,17.7266,17.6575,17.683,141818.87840888,0
+LDP.US,D,20171108,000000,17.7059,17.7551,17.6717,17.6992,67839.28171572,0
+LDP.US,D,20171109,000000,17.6518,17.7237,17.5374,17.5904,136753.01290358,0
+LDP.US,D,20171110,000000,17.5704,17.6462,17.5307,17.6112,44329.22851663,0
+LDP.US,D,20171113,000000,17.5979,17.6992,17.5781,17.5847,123861.73221625,0
+LDP.US,D,20171114,000000,17.6717,17.684,17.3178,17.3178,123241.57308138,0
+LDP.US,D,20171115,000000,17.2033,17.4314,17.1712,17.3442,106028.1952549,0
+LDP.US,D,20171116,000000,17.3688,17.4579,17.3234,17.3972,143087.7218858,0
+LDP.US,D,20171117,000000,17.4039,17.491,17.3829,17.4398,61535.210919018,0
+LDP.US,D,20171120,000000,17.4512,17.5231,17.4398,17.4398,89374.756681352,0
+LDP.US,D,20171121,000000,17.4824,17.5204,17.4105,17.4172,66851.464354413,0
+LDP.US,D,20171122,000000,17.4314,17.5194,17.4162,17.5126,90820.033847414,0
+LDP.US,D,20171124,000000,17.5307,17.5572,17.4711,17.5231,24602.462986887,0
+LDP.US,D,20171127,000000,17.5307,17.56,17.5194,17.544,89109.577903076,0
+LDP.US,D,20171128,000000,17.544,17.6112,17.543,17.5847,69632.143814261,0
+LDP.US,D,20171129,000000,17.6528,17.6528,17.4938,17.6386,66207.005968961,0
+LDP.US,D,20171130,000000,17.6528,17.7276,17.5231,17.5979,109442.76820864,0
+LDP.US,D,20171201,000000,17.5507,17.6717,17.5307,17.6528,67495.922739864,0
+LDP.US,D,20171204,000000,17.6785,17.7257,17.5194,17.5847,194617.98049298,0
+LDP.US,D,20171205,000000,17.5781,17.6026,17.4579,17.5126,98833.504099293,0
+LDP.US,D,20171206,000000,17.5507,17.5781,17.4767,17.5507,159617.55122806,0
+LDP.US,D,20171207,000000,17.6642,17.6642,17.5194,17.5307,169825.34945794,0
+LDP.US,D,20171208,000000,17.5307,17.544,17.3888,17.4644,224812.44058512,0
+LDP.US,D,20171211,000000,17.4105,17.4569,17.3688,17.3774,152118.59119539,0
+LDP.US,D,20171212,000000,17.3508,17.4512,17.3508,17.4314,153783.618106,0
+LDP.US,D,20171213,000000,17.3508,17.5204,17.3508,17.4644,124199.80874632,0
+LDP.US,D,20171214,000000,17.4512,17.5704,17.4446,17.5194,104362.11185514,0
+LDP.US,D,20171215,000000,17.4824,17.6197,17.4824,17.5847,108726.46856054,0
+LDP.US,D,20171218,000000,17.5781,17.684,17.5507,17.5904,172888.11152256,0
+LDP.US,D,20171219,000000,17.6462,17.6462,17.4976,17.5507,90626.696331777,0
+LDP.US,D,20171220,000000,17.5847,17.6785,17.5847,17.6386,105597.14767906,0
+LDP.US,D,20171221,000000,17.6594,17.6594,17.4446,17.5298,193404.07445221,0
+LDP.US,D,20171222,000000,17.5298,17.6026,17.5298,17.5847,83164.71341958,0
+LDP.US,D,20171226,000000,17.4976,17.5904,17.4976,17.5904,101646.93472299,0
+LDP.US,D,20171227,000000,17.5572,17.6272,17.5572,17.5951,43330.846263759,0
+LDP.US,D,20171228,000000,17.6462,17.6462,17.5374,17.5781,94609.660451697,0
+LDP.US,D,20171229,000000,17.6112,17.6537,17.563,17.6272,69973.389811804,0
+LDP.US,D,20180102,000000,17.6329,17.6785,17.5781,17.5904,153410.67743376,0
+LDP.US,D,20180103,000000,17.6785,17.6785,17.5781,17.6462,80258.311750109,0
+LDP.US,D,20180104,000000,17.6197,17.879,17.6197,17.8477,108383.10958469,0
+LDP.US,D,20180105,000000,17.8477,17.8885,17.7947,17.8592,62891.742995936,0
+LDP.US,D,20180108,000000,17.8477,17.9027,17.7143,17.7237,179284.09687588,0
+LDP.US,D,20180109,000000,17.7673,17.8724,17.7446,17.8024,83523.919732781,0
+LDP.US,D,20180110,000000,17.7511,17.8592,17.7143,17.8477,153437.08966266,0
+LDP.US,D,20180111,000000,17.8422,18.0192,17.8289,17.9821,116058.5033065,0
+LDP.US,D,20180112,000000,17.8534,17.9746,17.8534,17.9123,72629.403551188,0
+LDP.US,D,20180116,000000,17.9917,18.0409,17.7579,17.7579,154102.67783125,0
+LDP.US,D,20180117,000000,17.8468,17.8724,17.7069,17.7143,135427.11901219,0
+LDP.US,D,20180118,000000,17.6634,17.6746,17.5488,17.5818,162387.66579635,0
+LDP.US,D,20180119,000000,17.5818,17.6254,17.5004,17.5355,163139.88607576,0
+LDP.US,D,20180122,000000,17.5818,17.6254,17.5213,17.6083,138316.61685516,0
+LDP.US,D,20180123,000000,17.5552,17.6575,17.5552,17.632,119276.56927712,0
+LDP.US,D,20180124,000000,17.596,17.7551,17.5762,17.6918,188921.39096126,0
+LDP.US,D,20180125,000000,17.7069,17.7304,17.542,17.563,113128.85887559,0
+LDP.US,D,20180126,000000,17.6177,17.6575,17.1804,17.2534,279469.90709546,0
+LDP.US,D,20180129,000000,17.1266,17.1758,17.013,17.0792,354015.7819765,0
+LDP.US,D,20180130,000000,16.9827,17.2534,16.9031,17.2175,223088.25028176,0
+LDP.US,D,20180131,000000,17.3442,17.6083,17.3442,17.5552,312059.42810533,0
+LDP.US,D,20180201,000000,17.5488,17.6575,17.4266,17.5488,141228.30097041,0
+LDP.US,D,20180202,000000,17.4484,17.4928,17.3839,17.3981,108148.56899195,0
+LDP.US,D,20180205,000000,17.2618,17.4606,17.0072,17.1937,111426.85484451,0
+LDP.US,D,20180206,000000,17.0584,17.542,16.9353,17.5355,117660.14086772,0
+LDP.US,D,20180207,000000,17.5268,17.5875,17.4191,17.4672,104001.84905277,0
+LDP.US,D,20180208,000000,17.3641,17.4625,17.2903,17.2903,84394.466797719,0
+LDP.US,D,20180209,000000,17.3178,17.3518,16.9183,17.3518,174217.17488142,0
+LDP.US,D,20180212,000000,17.3244,17.4796,17.1266,17.455,105450.29568631,0
+LDP.US,D,20180213,000000,17.4853,17.4853,17.3575,17.4484,107140.67833667,0
+LDP.US,D,20180214,000000,17.435,17.5004,17.2004,17.3632,104007.13149856,0
+LDP.US,D,20180215,000000,17.3178,17.3839,17.1304,17.2089,106052.4945055,0
+LDP.US,D,20180216,000000,17.1794,17.2828,17.1256,17.1917,78758.097147913,0
+LDP.US,D,20180220,000000,17.2411,17.3018,17.2411,17.2411,86728.251344376,0
+LDP.US,D,20180221,000000,17.2769,17.3018,17.2297,17.2353,72431.840078925,0
+LDP.US,D,20180222,000000,17.2468,17.2769,17.2297,17.2297,83279.870737633,0
+LDP.US,D,20180223,000000,17.2686,17.295,17.0697,17.2165,327304.56663329,0
+LDP.US,D,20180226,000000,17.3518,17.3897,17.2769,17.3018,103951.13757327,0
+LDP.US,D,20180227,000000,17.3018,17.3697,17.261,17.261,55589.289946365,0
+LDP.US,D,20180228,000000,17.2769,17.3697,17.1917,17.2089,101650.10419046,0
+LDP.US,D,20180301,000000,17.1652,17.2251,17.0992,17.1207,259800.19198017,0
+LDP.US,D,20180302,000000,17.1154,17.2165,17.0697,17.2004,63014.295738087,0
+LDP.US,D,20180305,000000,17.134,17.2297,17.1256,17.1652,121432.8636455,0
+LDP.US,D,20180306,000000,17.2468,17.297,17.1917,17.2894,83998.283364038,0
+LDP.US,D,20180307,000000,17.2353,17.3018,17.1256,17.2211,90106.903666791,0
+LDP.US,D,20180308,000000,17.2211,17.3234,17.2165,17.2165,103349.99524323,0
+LDP.US,D,20180309,000000,17.3092,17.4266,17.2894,17.2894,94527.254297493,0
+LDP.US,D,20180312,000000,17.3632,17.3839,17.2838,17.3839,66386.609125563,0
+LDP.US,D,20180313,000000,17.3784,17.4484,17.3697,17.4133,59617.683100013,0
+LDP.US,D,20180314,000000,17.4731,17.5488,17.435,17.543,100939.08698816,0
+LDP.US,D,20180315,000000,17.6263,17.6263,17.543,17.5488,84352.20723146,0
+LDP.US,D,20180316,000000,17.5562,17.5733,17.4731,17.5355,100427.74623642,0
+LDP.US,D,20180319,000000,17.5089,17.5562,17.4133,17.4266,91914.556613524,0
+LDP.US,D,20180320,000000,17.435,17.4672,17.2894,17.3168,92747.070068827,0
+LDP.US,D,20180321,000000,17.3632,17.3784,17.2828,17.3688,88026.676517688,0
+LDP.US,D,20180322,000000,17.3688,17.3897,17.2894,17.3897,100122.42087019,0
+LDP.US,D,20180323,000000,17.4133,17.5213,17.4039,17.435,111371.91740836,0
+LDP.US,D,20180326,000000,17.5772,17.5837,17.435,17.4484,79338.109694818,0
+LDP.US,D,20180327,000000,17.455,17.5497,17.4266,17.543,103930.00779013,0
+LDP.US,D,20180328,000000,17.543,17.5772,17.4484,17.5098,68366.469804802,0
+LDP.US,D,20180329,000000,17.5014,17.685,17.5014,17.5772,170520.51932289,0
+LDP.US,D,20180402,000000,17.6746,17.6746,17.543,17.5648,92279.045372509,0
+LDP.US,D,20180403,000000,17.6197,17.6197,17.5288,17.5695,101756.80959527,0
+LDP.US,D,20180404,000000,17.5288,17.6112,17.4672,17.5762,84014.130701387,0
+LDP.US,D,20180405,000000,17.6339,17.6339,17.5288,17.6112,67766.383963922,0
+LDP.US,D,20180406,000000,17.6282,17.6339,17.5507,17.5904,56166.133025801,0
+LDP.US,D,20180409,000000,17.543,17.7257,17.5098,17.6339,221690.51512772,0
+LDP.US,D,20180410,000000,17.7227,17.7227,17.4672,17.4672,172071.44540461,0
+LDP.US,D,20180411,000000,17.5098,17.5535,17.4133,17.4672,111437.41973608,0
+LDP.US,D,20180412,000000,17.5213,17.543,17.4606,17.5098,87907.293243006,0
+LDP.US,D,20180413,000000,17.5098,17.6614,17.4767,17.6482,127014.29585917,0
+LDP.US,D,20180416,000000,17.7152,17.8686,17.666,17.8468,133655.38669678,0
+LDP.US,D,20180417,000000,17.8866,17.8866,17.6462,17.7324,158656.14609567,0
+LDP.US,D,20180418,000000,17.6868,17.7713,17.6736,17.6794,129425.20411425,0
+LDP.US,D,20180419,000000,17.6794,17.7324,17.6594,17.7152,71151.375221275,0
+LDP.US,D,20180420,000000,17.7152,17.7475,17.6726,17.6726,67071.21409896,0
+LDP.US,D,20180423,000000,17.6726,17.7105,17.6017,17.6017,60774.538726355,0
+LDP.US,D,20180424,000000,17.597,17.6936,17.562,17.6187,62227.211316512,0
+LDP.US,D,20180425,000000,17.6263,17.6726,17.5762,17.6594,77536.795683025,0
+LDP.US,D,20180426,000000,17.701,17.7617,17.6726,17.7247,121732.90656594,0
+LDP.US,D,20180427,000000,17.7152,17.7703,17.6329,17.6386,86861.368978092,0
+LDP.US,D,20180430,000000,17.6944,17.8639,17.6944,17.8639,90518.934437816,0
+LDP.US,D,20180501,000000,17.8345,18.0011,17.8005,17.9699,109058.20615568,0
+LDP.US,D,20180502,000000,17.9632,18.0134,17.9113,17.9632,61274.258097369,0
+LDP.US,D,20180503,000000,17.8771,17.9699,17.8715,17.9226,63374.558540447,0
+LDP.US,D,20180504,000000,17.8771,17.9927,17.8524,17.951,51021.030833757,0
+LDP.US,D,20180507,000000,17.951,17.951,17.9018,17.9226,66545.082499034,0
+LDP.US,D,20180508,000000,17.8866,17.951,17.8771,17.9444,46294.298347679,0
+LDP.US,D,20180509,000000,17.9177,17.9329,17.8402,17.8524,65898.511135271,0
+LDP.US,D,20180510,000000,17.8524,17.9293,17.7399,17.7795,78009.046335969,0
+LDP.US,D,20180511,000000,17.8119,17.8771,17.7795,17.8771,80968.272463262,0
+LDP.US,D,20180514,000000,17.9113,17.9113,17.8194,17.8639,61095.711429924,0
+LDP.US,D,20180515,000000,17.8583,17.8639,17.8051,17.8639,53727.756052653,0
+LDP.US,D,20180516,000000,17.8119,17.8866,17.8119,17.8583,63383.010453699,0
+LDP.US,D,20180517,000000,17.827,17.8524,17.6927,17.7085,101690.25077841,0
+LDP.US,D,20180518,000000,17.7389,17.7531,17.5391,17.56,150663.80562691,0
+LDP.US,D,20180521,000000,17.5799,17.6557,17.525,17.6518,58076.265420713,0
+LDP.US,D,20180522,000000,17.6785,17.6927,17.6254,17.685,53623.163626161,0
+LDP.US,D,20180523,000000,17.7389,17.7389,17.6452,17.6927,66658.126838778,0
+LDP.US,D,20180524,000000,17.7237,17.7237,17.6254,17.6575,55981.247423419,0
+LDP.US,D,20180525,000000,17.6575,17.6614,17.4692,17.4976,188113.17675657,0
+LDP.US,D,20180529,000000,17.4814,17.4919,17.4,17.4,96672.983774298,0
+LDP.US,D,20180530,000000,17.4369,17.541,17.4076,17.4692,87011.390438312,0
+LDP.US,D,20180531,000000,17.5042,17.525,17.3849,17.49,214652.18436728,0
+LDP.US,D,20180601,000000,17.5799,17.6575,17.5042,17.6518,74804.714724373,0
+LDP.US,D,20180604,000000,17.596,17.6452,17.56,17.6083,112303.74084439,0
+LDP.US,D,20180605,000000,17.7001,17.7001,17.56,17.6008,77837.89509262,0
+LDP.US,D,20180606,000000,17.6452,17.7466,17.613,17.7237,67666.017494057,0
+LDP.US,D,20180607,000000,17.8119,18.022,17.7466,18.002,122582.32384774,0
+LDP.US,D,20180608,000000,17.9936,18.0532,17.8583,17.8771,59027.105661543,0
+LDP.US,D,20180611,000000,17.8771,17.9774,17.7786,17.7872,73299.217676393,0
+LDP.US,D,20180612,000000,17.7389,17.8771,17.7389,17.8583,37907.887423561,0
+LDP.US,D,20180613,000000,17.7918,17.8866,17.7409,17.8639,104672.71966714,0
+LDP.US,D,20180614,000000,17.9566,17.9566,17.6083,17.6376,96918.089258599,0
+LDP.US,D,20180615,000000,17.632,17.7237,17.6083,17.6927,45670.969745357,0
+LDP.US,D,20180618,000000,17.7314,17.7703,17.6452,17.6575,56701.773028136,0
+LDP.US,D,20180619,000000,17.632,17.7713,17.5799,17.7713,65826.66987263,0
+LDP.US,D,20180620,000000,17.806,17.806,17.5865,17.5951,141477.63241135,0
+LDP.US,D,20180621,000000,17.5865,17.6785,17.5865,17.6785,79460.66243697,0
+LDP.US,D,20180622,000000,17.7152,17.8468,17.7152,17.806,75330.846324299,0
+LDP.US,D,20180625,000000,17.7541,17.8507,17.7409,17.8345,77217.735957768,0
+LDP.US,D,20180626,000000,17.7996,17.8592,17.7759,17.8592,37970.220283794,0
+LDP.US,D,20180627,000000,17.8203,17.9186,17.8203,17.8951,73685.892707665,0
+LDP.US,D,20180628,000000,17.8592,17.9132,17.806,17.879,187655.71695183,0
+LDP.US,D,20180629,000000,17.9708,17.9708,17.879,17.9461,74523.688608753,0
+LDP.US,D,20180702,000000,17.879,17.9586,17.879,17.9186,82579.418426892,0
+LDP.US,D,20180703,000000,17.9132,17.9186,17.8128,17.8345,31861.599981043,0
+LDP.US,D,20180705,000000,17.8657,17.879,17.7872,17.8128,62527.25423695,0
+LDP.US,D,20180706,000000,17.8128,17.8534,17.7085,17.7085,99584.667889549,0
+LDP.US,D,20180709,000000,17.7218,17.7855,17.6452,17.6452,64064.445959625,0
+LDP.US,D,20180710,000000,17.6575,17.7399,17.632,17.6785,76252.104868747,0
+LDP.US,D,20180711,000000,17.6785,17.7399,17.6452,17.6634,101192.64438571,0
+LDP.US,D,20180712,000000,17.7247,17.7399,17.7001,17.7085,51744.725905943,0
+LDP.US,D,20180713,000000,17.6452,17.6688,17.632,17.6518,64109.874993354,0
+LDP.US,D,20180716,000000,17.6518,17.7918,17.6168,17.6927,77400.508581839,0
+LDP.US,D,20180717,000000,17.7085,17.8971,17.7085,17.8212,58711.215403756,0
+LDP.US,D,20180718,000000,17.8005,17.8809,17.7805,17.7805,50286.770870005,0
+LDP.US,D,20180719,000000,17.7805,17.8657,17.7805,17.8128,39739.839620893,0
+LDP.US,D,20180720,000000,17.828,17.9416,17.8005,17.915,127300.60442058,0
+LDP.US,D,20180723,000000,17.8667,17.9983,17.8477,17.948,81170.061892151,0
+LDP.US,D,20180724,000000,17.9736,18.0115,17.7551,17.7882,109206.11463758,0
+LDP.US,D,20180725,000000,17.7882,17.8042,17.7247,17.7399,92966.819813375,0
+LDP.US,D,20180726,000000,17.7484,17.7892,17.6349,17.6651,174091.4526718,0
+LDP.US,D,20180727,000000,17.6575,17.7001,17.5865,17.5941,75120.604982162,0
+LDP.US,D,20180730,000000,17.616,17.6575,17.5865,17.616,75390.009717062,0
+LDP.US,D,20180731,000000,17.5941,17.7152,17.5875,17.6575,77266.334458966,0
+LDP.US,D,20180801,000000,17.6717,17.7722,17.6073,17.6452,87072.666809388,0
+LDP.US,D,20180802,000000,17.6575,17.6888,17.631,17.6717,58126.976900224,0
+LDP.US,D,20180803,000000,17.6717,17.7218,17.5507,17.6073,155692.69401173,0
+LDP.US,D,20180806,000000,17.6376,17.7001,17.5507,17.6073,113269.37193341,0
+LDP.US,D,20180807,000000,17.5865,17.6244,17.4863,17.5108,118421.86954952,0
+LDP.US,D,20180808,000000,17.5184,17.5941,17.4806,17.4806,86430.321402249,0
+LDP.US,D,20180809,000000,17.4806,17.616,17.4806,17.5941,89420.185715081,0
+LDP.US,D,20180810,000000,17.616,17.6414,17.5507,17.579,54777.90627419,0
+LDP.US,D,20180813,000000,17.579,17.6452,17.4863,17.4948,89829.047018638,0
+LDP.US,D,20180814,000000,17.5384,17.5507,17.4663,17.5384,66539.800053253,0
+LDP.US,D,20180815,000000,17.5014,17.5865,17.4948,17.5384,80743.240272933,0
+LDP.US,D,20180816,000000,17.5865,17.6244,17.4606,17.4606,80643.930292225,0
+LDP.US,D,20180817,000000,17.4806,17.5657,17.4806,17.4863,83921.159655617,0
+LDP.US,D,20180820,000000,17.5108,17.5941,17.5108,17.5723,80875.301417492,0
+LDP.US,D,20180821,000000,17.632,17.6642,17.5865,17.616,77415.29943003,0
+LDP.US,D,20180822,000000,17.632,17.701,17.5865,17.6642,72670.606628291,0
+LDP.US,D,20180823,000000,17.7095,17.7334,17.701,17.701,41336.19473633,0
+LDP.US,D,20180824,000000,17.7257,17.7644,17.7095,17.7152,66750.041395389,0
+LDP.US,D,20180827,000000,17.7227,17.8005,17.7152,17.7152,60868.566261282,0
+LDP.US,D,20180828,000000,17.7334,17.8299,17.7334,17.7334,65261.448173916,0
+LDP.US,D,20180829,000000,17.7739,17.7815,17.701,17.701,56533.791252256,0
+LDP.US,D,20180830,000000,17.701,17.7521,17.5449,17.616,136385.35467713,0
+LDP.US,D,20180831,000000,17.632,17.6584,17.5098,17.5098,122364.68708151,0
+LDP.US,D,20180904,000000,17.4731,17.6785,17.4172,17.6642,105828.51880432,0
+LDP.US,D,20180905,000000,17.7257,17.7257,17.4456,17.4456,98623.262757154,0
+LDP.US,D,20180906,000000,17.3329,17.4776,17.2666,17.3329,204311.26850368,0
+LDP.US,D,20180907,000000,17.3527,17.3868,17.3102,17.3329,80456.931711527,0
+LDP.US,D,20180910,000000,17.3452,17.4672,17.3452,17.4521,94704.74447578,0
+LDP.US,D,20180911,000000,17.4853,17.5014,17.4521,17.4692,53185.77711538,0
+LDP.US,D,20180912,000000,17.5014,17.6859,17.5014,17.5223,102685.46356381,0
+LDP.US,D,20180913,000000,17.632,17.6376,17.5014,17.5307,90011.819642708,0
+LDP.US,D,20180914,000000,17.5449,17.5449,17.3726,17.4256,86169.368580601,0
+LDP.US,D,20180917,000000,17.4323,17.4796,17.295,17.3395,84720.92194707,0
+LDP.US,D,20180918,000000,17.3726,17.4256,17.295,17.3102,96971.97020558,0
+LDP.US,D,20180919,000000,17.3102,17.3726,17.0811,17.2383,218174.51921498,0
+LDP.US,D,20180920,000000,17.2752,17.3018,17.0745,17.149,117661.19735686,0
+LDP.US,D,20180921,000000,17.1749,17.2325,17.1134,17.1662,116249.72784382,0
+LDP.US,D,20180924,000000,17.0432,17.1246,17.012,17.0518,145790.22114807,0
+LDP.US,D,20180925,000000,17.0518,17.0962,16.8814,16.9438,177277.82396772,0
+LDP.US,D,20180926,000000,16.9733,17.0282,16.9438,16.9733,106698.00938012,0
+LDP.US,D,20180927,000000,16.9733,17.0432,16.888,16.9675,100268.21637379,0
+LDP.US,D,20180928,000000,17.012,17.0811,17.0082,17.0357,134261.81147261,0
+LDP.US,D,20181001,000000,17.0357,17.0745,16.9978,17.0159,155713.82379488,0
+LDP.US,D,20181002,000000,16.9524,17.0745,16.9524,17.0745,93427.449085599,0
+LDP.US,D,20181003,000000,17.0745,17.1048,16.8208,16.8436,153736.07609395,0
+LDP.US,D,20181004,000000,16.8747,16.8747,16.6353,16.7016,163412.46027812,0
+LDP.US,D,20181005,000000,16.6353,16.7281,16.5294,16.6107,123766.64819216,0
+LDP.US,D,20181008,000000,16.6305,16.7358,16.5294,16.5946,131959.72160063,0
+LDP.US,D,20181009,000000,16.6107,16.6305,16.4289,16.481,251243.68630186,0
+LDP.US,D,20181010,000000,16.4014,16.4252,16.2226,16.2947,178576.24914104,0
+LDP.US,D,20181011,000000,16.3135,16.4063,16.2491,16.2947,164864.07637914,0
+LDP.US,D,20181012,000000,16.3655,16.4574,16.2947,16.3712,186888.7058242,0
+LDP.US,D,20181015,000000,16.3892,16.4733,16.3892,16.4574,120847.5686528,0
+LDP.US,D,20181016,000000,16.5028,16.6429,16.4733,16.6429,160678.26634115,0
+LDP.US,D,20181017,000000,16.6429,16.6751,16.5216,16.5303,202595.53011355,0
+LDP.US,D,20181018,000000,16.4951,16.5587,16.3419,16.3646,256722.63906736,0
+LDP.US,D,20181019,000000,16.3958,16.4564,16.2481,16.2653,122544.2902381,0
+LDP.US,D,20181022,000000,16.3201,16.3797,16.2805,16.3373,148097.59346583,0
+LDP.US,D,20181023,000000,16.3284,16.4951,16.2292,16.4877,155272.21132746,0
+LDP.US,D,20181024,000000,16.5303,16.5368,16.3201,16.3646,132414.01193793,0
+LDP.US,D,20181025,000000,16.464,16.5028,16.4205,16.4951,159518.24124736,0
+LDP.US,D,20181026,000000,16.5028,16.5436,16.4205,16.4951,146343.82146608,0
+LDP.US,D,20181029,000000,16.572,16.6258,16.464,16.5028,140720.12968616,0
+LDP.US,D,20181030,000000,16.3892,16.4877,16.3284,16.3797,254935.0594146,0
+LDP.US,D,20181031,000000,16.464,16.4914,16.3646,16.4004,96679.322709237,0
+LDP.US,D,20181101,000000,16.4289,16.7166,16.4289,16.7035,133487.40492089,0
+LDP.US,D,20181102,000000,16.7384,16.7839,16.5795,16.6363,109010.66414365,0
+LDP.US,D,20181105,000000,16.6589,16.7593,16.5436,16.6514,127783.41996508,0
+LDP.US,D,20181106,000000,16.6751,16.6883,16.572,16.5955,102708.70632525,0
+LDP.US,D,20181107,000000,16.6192,16.7593,16.5862,16.6637,112621.74408049,0
+LDP.US,D,20181108,000000,16.6192,16.7241,16.6192,16.6514,106278.58318499,0
+LDP.US,D,20181109,000000,16.6589,16.7139,16.5084,16.5084,64960.348764319,0
+LDP.US,D,20181112,000000,16.572,16.6429,16.4951,16.5587,66046.419617178,0
+LDP.US,D,20181113,000000,16.5436,16.603,16.5303,16.5368,80021.658179058,0
+LDP.US,D,20181114,000000,16.5795,16.6372,16.4128,16.5436,79206.048550257,0
+LDP.US,D,20181115,000000,16.5368,16.5368,16.3693,16.4053,84623.724944673,0
+LDP.US,D,20181116,000000,16.4195,16.4195,16.2084,16.2539,93791.937844584,0
+LDP.US,D,20181119,000000,16.1801,16.2415,16.11,16.1232,178247.68101337,0
+LDP.US,D,20181120,000000,16.0711,16.1413,15.8628,15.8932,195778.0055868,0
+LDP.US,D,20181121,000000,15.9263,16.0882,15.8628,16.0077,114214.92972844,0
+LDP.US,D,20181123,000000,16.0077,16.0485,15.9727,15.9965,28079.368800853,0
+LDP.US,D,20181126,000000,16.0872,16.1336,15.9064,16.002,154271.71609629,0
+LDP.US,D,20181127,000000,15.9064,16.11,15.7759,16.0872,275769.02558031,0
+LDP.US,D,20181128,000000,16.002,16.0361,15.9187,15.9641,174058.70150795,0
+LDP.US,D,20181129,000000,16.002,16.0267,15.9064,15.9263,146783.32095518,0
+LDP.US,D,20181130,000000,15.9548,16.0711,15.878,15.9965,118489.48485557,0
+LDP.US,D,20181203,000000,16.0958,16.2814,16.0427,16.1545,158966.75390768,0
+LDP.US,D,20181204,000000,16.1326,16.2017,15.8628,15.932,139244.21433455,0
+LDP.US,D,20181206,000000,15.8932,16.0559,15.5884,15.6867,268875.43383431,0
+LDP.US,D,20181207,000000,15.7256,15.7313,15.5658,15.7313,248432.36865648,0
+LDP.US,D,20181210,000000,15.7824,15.8251,15.6149,15.7087,211552.44518217,0
+LDP.US,D,20181211,000000,15.7397,15.7881,15.5658,15.5742,258597.90732011,0
+LDP.US,D,20181212,000000,15.5987,15.6309,15.3689,15.422,287052.32977149,0
+LDP.US,D,20181213,000000,15.4417,15.4909,15.2969,15.4352,258631.71497311,0
+LDP.US,D,20181214,000000,15.422,15.5278,15.4001,15.5278,221290.1057374,0
+LDP.US,D,20181217,000000,15.4048,15.4048,14.9477,15.0755,352797.64997908,0
+LDP.US,D,20181218,000000,15.1873,15.1965,14.8606,14.9229,277685.49691017,0
+LDP.US,D,20181219,000000,14.868,15.0272,14.764,14.7838,427335.07294686,0
+LDP.US,D,20181220,000000,14.6845,14.7715,14.1053,14.5538,554128.56257234,0
+LDP.US,D,20181221,000000,14.5377,14.5538,14.268,14.3684,559047.5760849,0
+LDP.US,D,20181224,000000,14.5075,15.0755,14.3684,14.9751,808157.15429067,0
+LDP.US,D,20181226,000000,15.1387,15.7881,15.0556,15.5845,657602.16704688,0
+LDP.US,D,20181227,000000,15.5022,15.649,15.4293,15.5392,505766.71494543,0
+LDP.US,D,20181228,000000,15.5845,15.8628,15.4655,15.8147,470062.66390229,0
+LDP.US,D,20181231,000000,15.7939,15.9631,15.7939,15.9453,556712.73504907,0
+LDP.US,D,20190102,000000,15.8923,16.3001,15.8554,16.2359,251106.34271151,0
+LDP.US,D,20190103,000000,16.2198,16.2727,16.072,16.2282,162458.45056981,0
+LDP.US,D,20190104,000000,16.1952,16.2727,16.1592,16.2727,194761.66301827,0
+LDP.US,D,20190107,000000,16.4317,16.6278,16.3495,16.623,201676.38454743,0
+LDP.US,D,20190108,000000,16.623,16.6865,16.3902,16.5339,148944.89776932,0
+LDP.US,D,20190109,000000,16.4905,16.5519,16.3967,16.4014,142595.39793889,0
+LDP.US,D,20190110,000000,16.3578,16.3902,16.2424,16.2557,196353.7921771,0
+LDP.US,D,20190111,000000,16.2198,16.4459,16.2198,16.2927,290702.49980713,0
+LDP.US,D,20190114,000000,16.3294,16.4591,16.2359,16.3495,178073.36030257,0
+LDP.US,D,20190115,000000,16.571,16.571,16.372,16.571,242877.3486717,0
+LDP.US,D,20190116,000000,16.571,16.6835,16.4772,16.6761,83422.496773759,0
+LDP.US,D,20190117,000000,16.6761,16.8606,16.6107,16.7573,119922.08415172,0
+LDP.US,D,20190118,000000,16.7261,16.8889,16.6893,16.8,147607.38249723,0
+LDP.US,D,20190122,000000,16.8,16.9836,16.7961,16.9099,259503.3185272,0
+LDP.US,D,20190123,000000,16.9628,17.0508,16.9099,16.9164,106254.2839344,0
+LDP.US,D,20190124,000000,17.0007,17.0887,16.9562,17.0347,130683.48269962,0
+LDP.US,D,20190125,000000,17.0887,17.0887,16.9628,17.0196,215918.91486589,0
+LDP.US,D,20190128,000000,16.9401,17.0735,16.8966,17.0641,118377.49700497,0
+LDP.US,D,20190129,000000,16.9628,17.0972,16.9486,17.0641,115701.40997161,0
+LDP.US,D,20190130,000000,17.0641,17.2544,17.0139,17.2544,80437.914906709,0
+LDP.US,D,20190131,000000,17.242,17.3812,17.2183,17.2723,135640.52982181,0
+LDP.US,D,20190201,000000,17.2156,17.4437,17.2156,17.3661,89837.498931889,0
+LDP.US,D,20190204,000000,17.332,17.4919,17.2998,17.4124,94820.958282992,0
+LDP.US,D,20190205,000000,17.4191,17.4606,17.189,17.2156,94456.469524008,0
+LDP.US,D,20190206,000000,17.1765,17.4569,17.1765,17.4276,117052.65960275,0
+LDP.US,D,20190207,000000,17.3868,17.3868,17.2637,17.2637,58357.291536334,0
+LDP.US,D,20190208,000000,17.2637,17.4569,17.2637,17.436,66377.100723154,0
+LDP.US,D,20190211,000000,17.3963,17.5298,17.3812,17.5166,99771.666470246,0
+LDP.US,D,20190212,000000,17.5166,17.6102,17.403,17.4492,89228.961177758,0
+LDP.US,D,20190213,000000,17.3868,17.5136,17.3661,17.3953,92878.074724232,0
+LDP.US,D,20190214,000000,17.3868,17.5194,17.2618,17.2618,86958.565980488,0
+LDP.US,D,20190215,000000,17.2856,17.4191,17.2856,17.4191,71451.418141714,0
+LDP.US,D,20190219,000000,17.403,17.6102,17.3442,17.5742,98406.682480076,0
+LDP.US,D,20190220,000000,17.4559,17.4994,17.4085,17.4492,80955.594593385,0
+LDP.US,D,20190221,000000,17.4492,17.4634,17.3661,17.4114,52786.424214231,0
+LDP.US,D,20190222,000000,17.4266,17.4994,17.3527,17.4492,72271.253727142,0
+LDP.US,D,20190225,000000,17.4266,17.435,17.1814,17.2714,175750.14064747,0
+LDP.US,D,20190226,000000,17.2788,17.403,17.2259,17.3661,105601.37363569,0
+LDP.US,D,20190227,000000,17.3661,17.4692,17.2856,17.4492,102455.1489277,0
+LDP.US,D,20190228,000000,17.4559,17.4919,17.3953,17.4634,63368.219605508,0
+LDP.US,D,20190301,000000,17.4634,17.5809,17.4492,17.5458,102818.58119752,0
+LDP.US,D,20190304,000000,17.5374,17.5657,17.435,17.4634,63778.137398221,0
+LDP.US,D,20190305,000000,17.5166,17.6102,17.4616,17.5809,135349.99530377,0
+LDP.US,D,20190306,000000,17.6102,17.6102,17.4634,17.5374,140023.90333202,0
+LDP.US,D,20190307,000000,17.5374,17.596,17.4767,17.5458,147967.64529959,0
+LDP.US,D,20190308,000000,17.4824,17.6707,17.4824,17.6349,64213.410930691,0
+LDP.US,D,20190311,000000,17.6349,17.7001,17.5591,17.6272,73852.817994388,0
+LDP.US,D,20190312,000000,17.6565,17.7227,17.596,17.6102,75328.733345987,0
+LDP.US,D,20190313,000000,17.6707,17.7428,17.6707,17.7227,53899.963785158,0
+LDP.US,D,20190314,000000,17.7588,17.7588,17.5458,17.6102,94162.765538508,0
+LDP.US,D,20190315,000000,17.6349,17.6414,17.5298,17.5657,98694.047530639,0
+LDP.US,D,20190318,000000,17.5657,17.685,17.5657,17.685,51107.662944588,0
+LDP.US,D,20190319,000000,17.7227,17.7227,17.5733,17.7001,120665.85251791,0
+LDP.US,D,20190320,000000,17.7085,17.9177,17.596,17.9177,140064.04991997,0
+LDP.US,D,20190321,000000,17.9177,17.9397,17.7626,17.8857,116026.80863179,0
+LDP.US,D,20190322,000000,17.8857,17.9348,17.8119,17.8422,64941.331959501,0
+LDP.US,D,20190325,000000,17.7776,17.8715,17.7001,17.7001,63535.144892231,0
+LDP.US,D,20190326,000000,17.7001,17.7436,17.6927,17.7227,95105.153866085,0
+LDP.US,D,20190327,000000,17.6927,17.7918,17.6187,17.7257,112735.84490939,0
+LDP.US,D,20190328,000000,17.7918,17.7918,17.6187,17.6776,86379.609922738,0
+LDP.US,D,20190329,000000,17.7863,17.8345,17.6565,17.6707,155014.42797328,0
+LDP.US,D,20190401,000000,17.7693,17.9841,17.7436,17.8942,118264.45266523,0
+LDP.US,D,20190402,000000,17.9841,18.0485,17.8771,17.9841,66724.685655636,0
+LDP.US,D,20190403,000000,18.0485,18.1792,17.9804,18.1695,88884.545712747,0
+LDP.US,D,20190404,000000,18.1865,18.1865,17.9177,17.9927,85265.013862656,0
+LDP.US,D,20190405,000000,17.9699,18.1033,17.9699,18.072,92702.697524256,0
+LDP.US,D,20190408,000000,17.9927,18.1562,17.9927,18.0968,71901.482522373,0
+LDP.US,D,20190409,000000,18.0655,18.112,17.9471,17.9623,58572.815324257,0
+LDP.US,D,20190410,000000,17.9397,18.1346,17.9397,18.0485,90284.393845081,0
+LDP.US,D,20190411,000000,17.9927,18.0485,17.9623,17.9766,121922.01812495,0
+LDP.US,D,20190412,000000,18.022,18.022,17.9226,18.0087,107829.50926669,0
+LDP.US,D,20190415,000000,18.0144,18.0968,17.9471,18.0968,101781.10884587,0
+LDP.US,D,20190416,000000,18.1704,18.1704,18.0485,18.1194,75966.852796501,0
+LDP.US,D,20190417,000000,18.0871,18.112,17.9614,17.9614,93266.862733815,0
+LDP.US,D,20190418,000000,17.9461,18.0002,17.8838,17.9461,57418.072676226,0
+LDP.US,D,20190422,000000,18.0286,18.0409,17.9368,17.9917,96937.106063417,0
+LDP.US,D,20190423,000000,18.0079,18.1934,17.9917,18.1934,110925.02249518,0
+LDP.US,D,20190424,000000,18.165,18.2839,18.142,18.2614,55563.934206609,0
+LDP.US,D,20190425,000000,18.2991,18.2991,18.1033,18.1194,58135.428813475,0
+LDP.US,D,20190426,000000,18.112,18.2139,18.0409,18.0409,71827.528281422,0
+LDP.US,D,20190429,000000,18.057,18.165,18.0409,18.0871,40816.402071344,0
+LDP.US,D,20190430,000000,18.0871,18.1659,18.072,18.1498,64173.264342742,0
+LDP.US,D,20190501,000000,18.1498,18.3618,18.1498,18.2462,105232.65892008,0
+LDP.US,D,20190502,000000,18.1875,18.3212,18.1572,18.2776,56661.62644019,0
+LDP.US,D,20190503,000000,18.2681,18.4044,18.2681,18.3532,54369.044970634,0
+LDP.US,D,20190506,000000,18.254,18.427,18.254,18.3618,42407.474740998,0
+LDP.US,D,20190507,000000,18.308,18.3088,18.112,18.142,77552.643020372,0
+LDP.US,D,20190508,000000,18.0655,18.2238,18.0655,18.2139,74159.199849767,0
+LDP.US,D,20190509,000000,18.1802,18.1802,18.0409,18.0797,54644.788640474,0
+LDP.US,D,20190510,000000,18.0655,18.127,18.0485,18.0968,38072.699731972,0
+LDP.US,D,20190513,000000,18.0797,18.112,17.9093,17.9756,129544.58738892,0
+LDP.US,D,20190514,000000,18.0079,18.1014,18.0011,18.0578,59800.455724082,0
+LDP.US,D,20190515,000000,17.9689,18.2405,17.9461,18.1508,78460.167205785,0
+LDP.US,D,20190516,000000,18.1278,18.2938,18.1204,18.2472,61409.488709399,0
+LDP.US,D,20190517,000000,18.232,18.2938,18.1591,18.1591,30375.119737878,0
+LDP.US,D,20190520,000000,18.1591,18.2255,18.1278,18.1591,42516.293124114,0
+LDP.US,D,20190521,000000,18.1591,18.3173,18.1278,18.2547,95614.381639506,0
+LDP.US,D,20190522,000000,18.3173,18.3826,18.1885,18.1885,58058.305105054,0
+LDP.US,D,20190523,000000,18.143,18.235,18.0495,18.1659,56655.287505251,0
+LDP.US,D,20190524,000000,18.2707,18.2707,18.0881,18.1885,43411.139439652,0
+LDP.US,D,20190528,000000,18.1944,18.323,18.1498,18.2707,57445.541394296,0
+LDP.US,D,20190529,000000,18.2707,18.3021,18.1278,18.1659,60318.135410757,0
+LDP.US,D,20190530,000000,18.1204,18.2547,18.1204,18.2547,48903.826564176,0
+LDP.US,D,20190531,000000,18.1508,18.2565,17.7644,17.7644,135578.19696157,0
+LDP.US,D,20190603,000000,17.8686,17.916,17.7644,17.7947,88015.055136965,0
+LDP.US,D,20190604,000000,17.8829,17.9387,17.8231,17.899,73222.09396797,0
+LDP.US,D,20190605,000000,17.9614,18.1591,17.826,18.1591,89135.990131989,0
+LDP.US,D,20190606,000000,18.1944,18.4366,18.1659,18.4366,85783.750038487,0
+LDP.US,D,20190607,000000,18.4914,18.6032,18.4393,18.6032,61038.661015475,0
+LDP.US,D,20190610,000000,18.6807,18.6807,18.554,18.5947,55548.086869262,0
+LDP.US,D,20190611,000000,18.6893,18.7536,18.5576,18.7536,75931.988654336,0
+LDP.US,D,20190612,000000,18.7082,18.7404,18.6116,18.6174,69194.757303481,0
+LDP.US,D,20190613,000000,18.6495,18.7603,18.6277,18.7025,82456.865684739,0
+LDP.US,D,20190614,000000,18.783,18.8398,18.7167,18.8398,93386.246008494,0
+LDP.US,D,20190617,000000,18.8889,18.8889,18.7082,18.8398,113826.14171887,0
+LDP.US,D,20190618,000000,18.9344,18.9344,18.641,18.6949,108203.50642809,0
+LDP.US,D,20190619,000000,18.6106,18.7536,18.5283,18.7536,123396.87698739,0
+LDP.US,D,20190620,000000,18.7536,18.8645,18.5558,18.7536,102520.65125541,0
+LDP.US,D,20190621,000000,18.7394,18.7763,18.66,18.7082,75549.539579692,0
+LDP.US,D,20190624,000000,18.8,18.8076,18.7015,18.8076,83786.985532744,0
+LDP.US,D,20190625,000000,18.8,18.8984,18.6949,18.6949,84529.697409747,0
+LDP.US,D,20190626,000000,18.8311,18.9609,18.7451,18.9061,153466.67135905,0
+LDP.US,D,20190627,000000,18.9533,18.9609,18.8398,18.9609,66717.290231541,0
+LDP.US,D,20190628,000000,18.9846,18.9846,18.8,18.9533,132205.8835741,0
+LDP.US,D,20190701,000000,18.8889,19.0357,18.7678,18.9771,92646.703598962,0
+LDP.US,D,20190702,000000,19.028,19.028,18.8567,18.9344,60478.721762541,0
+LDP.US,D,20190703,000000,19.0357,19.0575,18.8691,18.9203,51493.281486703,0
+LDP.US,D,20190705,000000,18.9609,19.0441,18.9231,18.9996,39112.285061946,0
+LDP.US,D,20190708,000000,19.0357,19.0575,18.9126,19.0575,65095.579376347,0
+LDP.US,D,20190709,000000,19.0745,19.1276,19.0299,19.0745,91018.653808832,0
+LDP.US,D,20190710,000000,19.1105,19.2485,19.0831,19.2334,103087.98593243,0
+LDP.US,D,20190711,000000,19.1502,19.3595,19.1502,19.3575,96164.812490032,0
+LDP.US,D,20190712,000000,19.4144,19.4144,19.2875,19.387,84551.883682034,0
+LDP.US,D,20190715,000000,19.5042,19.5042,19.2334,19.3575,66545.082499034,0
+LDP.US,D,20190716,000000,19.4227,19.4551,19.2647,19.3101,53425.6001539,0
+LDP.US,D,20190717,000000,19.349,19.349,19.2014,19.2866,85434.052127693,0
+LDP.US,D,20190718,000000,19.3187,19.3187,19.0869,19.1492,124524.15091734,0
+LDP.US,D,20190719,000000,19.1266,19.1569,19.0045,19.0943,90529.499329385,0
+LDP.US,D,20190722,000000,19.118,19.1664,19.0206,19.1664,72312.456804244,0
+LDP.US,D,20190723,000000,19.224,19.224,19.0973,19.224,63012.182759773,0
+LDP.US,D,20190724,000000,19.2325,19.2657,19.1664,19.2401,60682.624169743,0
+LDP.US,D,20190725,000000,19.2325,19.3187,19.1664,19.2108,77921.357735981,0
+LDP.US,D,20190726,000000,19.2108,19.2325,19.1266,19.173,76064.049798894,0
+LDP.US,D,20190729,000000,19.1569,19.3026,19.1266,19.3017,78888.045314159,0
+LDP.US,D,20190730,000000,19.2647,19.3811,19.2156,19.3811,70395.985474394,0
+LDP.US,D,20190731,000000,19.4154,19.4569,19.294,19.3727,83777.477130336,0
+LDP.US,D,20190801,000000,19.349,19.5743,19.314,19.4304,95639.737379263,0
+LDP.US,D,20190802,000000,19.4645,19.4967,19.3481,19.4645,50268.810554345,0
+LDP.US,D,20190805,000000,19.387,19.387,18.8123,18.8361,151943.21399542,0
+LDP.US,D,20190806,000000,18.9108,19.0271,18.8948,18.9108,66174.254805111,0
+LDP.US,D,20190807,000000,18.8453,18.924,18.7157,18.8674,104986.49694661,0
+LDP.US,D,20190808,000000,18.8737,19.1266,18.8737,19.0869,79819.868750172,0
+LDP.US,D,20190809,000000,19.0869,19.3017,19.0831,19.2866,41894.02101095,0
+LDP.US,D,20190812,000000,19.2041,19.3943,19.1806,19.224,54614.150454937,0
+LDP.US,D,20190813,000000,19.2866,19.3943,19.118,19.3272,104851.26633459,0
+LDP.US,D,20190814,000000,19.224,19.2725,19.0869,19.0943,63138.961458551,0
+LDP.US,D,20190815,000000,19.1038,19.1266,18.8293,18.9979,65524.513973878,0
+LDP.US,D,20190816,000000,18.924,19.118,18.924,19.0943,72721.3181078,0
+LDP.US,D,20190819,000000,19.294,19.3481,19.1664,19.1806,89234.243623539,0
+LDP.US,D,20190820,000000,19.1806,19.2573,19.1341,19.2156,66165.802891859,0
+LDP.US,D,20190821,000000,19.2156,19.3963,19.2041,19.2949,83245.00659547,0
+LDP.US,D,20190822,000000,19.3111,19.3879,19.2325,19.2949,41828.518683248,0
+LDP.US,D,20190823,000000,19.2647,19.3347,19.1569,19.2949,36503.813334604,0
+LDP.US,D,20190826,000000,19.3499,19.3963,19.2875,19.3026,28175.509314092,0
+LDP.US,D,20190827,000000,19.3575,19.5269,19.3575,19.4389,86437.716826346,0
+LDP.US,D,20190828,000000,19.5118,19.6207,19.403,19.4985,64724.751682425,0
+LDP.US,D,20190829,000000,19.5866,19.5876,19.4797,19.5695,63918.650456032,0
+LDP.US,D,20190830,000000,19.577,19.6207,19.4994,19.5203,45392.056608046,0
+LDP.US,D,20190903,000000,19.6292,19.6292,19.4824,19.5496,88498.927170632,0
+LDP.US,D,20190904,000000,19.6292,19.7313,19.5496,19.6472,76936.709842144,0
+LDP.US,D,20190905,000000,19.666,19.7126,19.5384,19.6207,87427.647165964,0
+LDP.US,D,20190906,000000,19.6802,19.6802,19.4663,19.6537,84641.685260335,0
+LDP.US,D,20190909,000000,19.6728,19.741,19.668,19.741,80302.68429468,0
+LDP.US,D,20190910,000000,19.7258,19.741,19.6728,19.741,61854.270644275,0
+LDP.US,D,20190911,000000,19.7126,19.7313,19.5695,19.595,77274.786372217,0
+LDP.US,D,20190912,000000,19.6292,19.7189,19.6027,19.6472,98774.340706531,0
+LDP.US,D,20190913,000000,19.6954,19.7038,19.4787,19.5553,94908.64688298,0
+LDP.US,D,20190916,000000,19.595,19.7038,19.595,19.7038,71060.517153818,0
+LDP.US,D,20190917,000000,19.7258,19.8582,19.7258,19.8526,115795.43750653,0
+LDP.US,D,20190918,000000,19.8582,19.9444,19.741,19.8203,86888.837696162,0
+LDP.US,D,20190919,000000,19.8119,19.9045,19.7492,19.9045,102160.38845304,0
+LDP.US,D,20190920,000000,19.9775,19.9775,19.7871,19.8819,76113.704789249,0
+LDP.US,D,20190923,000000,19.9615,19.9615,19.8289,19.9045,46009.04627543,0
+LDP.US,D,20190924,000000,19.9615,19.9615,19.7313,19.8893,48477.004944961,0
+LDP.US,D,20190925,000000,19.7845,19.8459,19.6954,19.7038,79826.20768511,0
+LDP.US,D,20190926,000000,19.6728,19.7996,19.668,19.7038,57075.770189529,0
+LDP.US,D,20190927,000000,19.7189,19.8582,19.6537,19.8526,35053.25372276,0
+LDP.US,D,20190930,000000,19.9518,20.0144,19.8289,19.8526,166834.42865595,0
+LDP.US,D,20191001,000000,19.9131,20.0144,19.8819,19.9349,68631.648583078,0
+LDP.US,D,20191002,000000,19.9045,19.9264,19.6462,19.7845,99210.670728157,0
+LDP.US,D,20191003,000000,19.8203,19.9699,19.7957,19.8582,56869.754804015,0
+LDP.US,D,20191004,000000,19.8893,19.9518,19.8374,19.8971,35701.938064838,0
+LDP.US,D,20191007,000000,19.9045,19.9264,19.5857,19.6197,110219.28773865,0
+LDP.US,D,20191008,000000,19.6586,19.666,19.4929,19.6197,62062.399008102,0
+LDP.US,D,20191009,000000,19.6802,19.7957,19.6377,19.7258,54416.586982675,0
+LDP.US,D,20191010,000000,19.7749,19.7845,19.6792,19.7313,22148.238676389,0
+LDP.US,D,20191011,000000,19.7587,19.8886,19.666,19.6954,85886.229486663,0
+LDP.US,D,20191014,000000,19.7587,19.8203,19.6586,19.7929,93054.508413364,0
+LDP.US,D,20191015,000000,19.7749,19.9482,19.7749,19.8582,44597.576762375,0
+LDP.US,D,20191016,000000,19.8203,20.0163,19.8203,19.8582,78048.136434759,0
+LDP.US,D,20191017,000000,19.9453,20.1014,19.8203,19.8829,96575.786771901,0
+LDP.US,D,20191018,000000,19.9225,20.0542,19.9179,20.0163,65274.126043793,0
+LDP.US,D,20191021,000000,20.0219,20.0617,19.8364,19.8658,95898.577222601,0
+LDP.US,D,20191022,000000,19.8743,19.9879,19.8743,19.9699,54251.774674265,0
+LDP.US,D,20191023,000000,19.9528,20.0163,19.8903,19.9528,57592.393387045,0
+LDP.US,D,20191024,000000,19.9793,20.109,19.9528,20.0296,86173.594537227,0
+LDP.US,D,20191025,000000,20.0391,20.1328,19.9699,19.9945,67145.168339913,0
+LDP.US,D,20191028,000000,20.0296,20.1411,20.0219,20.1328,51604.212848134,0
+LDP.US,D,20191029,000000,20.1499,20.2103,20.0693,20.165,36361.187298478,0
+LDP.US,D,20191030,000000,20.1099,20.3051,20.0219,20.0617,114918.55150666,0
+LDP.US,D,20191031,000000,20.0617,20.289,20.0542,20.2189,79508.20444901,0
+LDP.US,D,20191101,000000,20.2434,20.3069,20.165,20.2822,95359.767752796,0
+LDP.US,D,20191104,000000,20.2047,20.2651,20.1328,20.2047,48822.476899128,0
+LDP.US,D,20191105,000000,20.1953,20.2493,20.0542,20.0957,73080.524421003,0
+LDP.US,D,20191106,000000,20.0693,20.1641,20.0219,20.0542,55662.187698163,0
+LDP.US,D,20191107,000000,19.9528,20.0229,19.8459,19.9302,109964.67385194,0
+LDP.US,D,20191108,000000,19.9141,20.0693,19.8981,19.9945,66895.836898985,0
+LDP.US,D,20191111,000000,19.9945,20.2493,19.9264,20.1186,73043.547300526,0
+LDP.US,D,20191112,000000,20.165,20.4252,20.1014,20.1014,97020.568706779,0
+LDP.US,D,20191113,000000,20.165,20.2748,20.1233,20.2748,31980.983255724,0
+LDP.US,D,20191114,000000,20.2661,20.5416,20.2272,20.394,109444.88118695,0
+LDP.US,D,20191115,000000,20.3371,20.5188,20.2351,20.2748,47353.956971625,0
+LDP.US,D,20191118,000000,20.2832,20.589,20.2748,20.589,95608.042704569,0
+LDP.US,D,20191119,000000,20.589,20.798,20.4802,20.7233,109174.41996289,0
+LDP.US,D,20191120,000000,20.7754,20.7936,20.4953,20.6278,121176.13678046,0
+LDP.US,D,20191121,000000,20.6505,20.7233,20.2748,20.3296,64882.168566739,0
+LDP.US,D,20191122,000000,20.3523,20.4934,20.2832,20.4167,64988.873971543,0
+LDP.US,D,20191125,000000,20.4867,20.6106,20.4735,20.5813,78647.165786482,0
+LDP.US,D,20191126,000000,20.5813,20.818,20.568,20.589,94766.020846854,0
+LDP.US,D,20191127,000000,20.6846,20.7233,20.3769,20.5019,91850.110774979,0
+LDP.US,D,20191129,000000,20.5019,20.6856,20.4679,20.6846,27580.705918996,0
+LDP.US,D,20191202,000000,20.7083,20.818,20.5813,20.7385,79407.837979146,0
+LDP.US,D,20191203,000000,20.6931,20.9287,20.6201,20.8106,148976.59244401,0
+LDP.US,D,20191204,000000,20.8264,20.9742,20.7536,20.9287,98988.808005296,0
+LDP.US,D,20191205,000000,20.8947,21.0698,20.6106,20.9429,112550.95930699,0
+LDP.US,D,20191206,000000,20.9561,21.1834,20.8805,21.0774,81886.361540241,0
+LDP.US,D,20191209,000000,21.0774,21.3274,21.0442,21.2885,82968.206436474,0
+LDP.US,D,20191210,000000,21.2344,21.2743,20.9108,20.9561,78137.938013061,0
+LDP.US,D,20191211,000000,20.9987,21.0623,20.8352,20.9033,59049.291933828,0
+LDP.US,D,20191212,000000,20.9033,20.9145,20.4867,20.7233,132300.96759818,0
+LDP.US,D,20191213,000000,20.6041,20.7461,20.6041,20.677,59339.826451861,0
+LDP.US,D,20191216,000000,20.8352,20.9429,20.7451,20.9108,51973.984052899,0
+LDP.US,D,20191217,000000,20.9429,21.0065,20.6912,20.7309,88937.37017057,0
+LDP.US,D,20191218,000000,20.7309,20.7309,20.6334,20.675,87676.978606893,0
+LDP.US,D,20191219,000000,20.7536,21.1484,20.6826,20.7659,134024.10141238,0
+LDP.US,D,20191220,000000,20.7536,21.0139,20.7527,21.0139,79572.650287557,0
+LDP.US,D,20191223,000000,21.0065,21.369,20.8255,21.369,137371.05906013,0
+LDP.US,D,20191224,000000,21.369,21.369,21.1653,21.2515,32768.067677301,0
+LDP.US,D,20191226,000000,21.2194,21.244,20.9657,21.1086,60944.633480548,0
+LDP.US,D,20191227,000000,21.1332,21.137,21.0224,21.1086,75989.039068786,0
+LDP.US,D,20191230,000000,21.1009,21.1009,20.6571,20.7536,160389.84480144,0
+LDP.US,D,20191231,000000,20.7536,20.8096,20.6485,20.7309,116650.13723412,0
+LDP.US,D,20200102,000000,20.783,20.783,20.6799,20.7375,134349.50007259,0
+LDP.US,D,20200103,000000,20.6997,20.7441,20.6826,20.6997,106583.9085512,0
+LDP.US,D,20200106,000000,20.6667,20.7177,20.6032,20.6334,108897.6198039,0
+LDP.US,D,20200107,000000,20.7064,20.7926,20.6334,20.7309,93679.949993997,0
+LDP.US,D,20200108,000000,20.7309,20.9818,20.6912,20.8342,125050.28251727,0
+LDP.US,D,20200109,000000,20.9108,20.9657,20.8474,20.9033,80525.603506699,0
+LDP.US,D,20200110,000000,20.9194,20.9373,20.7926,20.8871,70670.672655078,0
+LDP.US,D,20200113,000000,20.9903,20.9987,20.817,20.9429,82942.850696719,0
+LDP.US,D,20200114,000000,20.9534,21.0356,20.8606,20.9487,102662.22080236,0
+LDP.US,D,20200115,000000,20.9155,21.0055,20.8993,20.9487,85586.186566225,0
+LDP.US,D,20200116,000000,20.9487,21.0433,20.8841,21.0207,43144.904172219,0
+LDP.US,D,20200117,000000,21.0281,21.0831,20.9155,20.9249,108775.06706174,0
+LDP.US,D,20200121,000000,21.0111,21.0755,20.96,21.0755,42182.442550668,0
+LDP.US,D,20200122,000000,21.0755,21.2175,21.0755,21.2015,71802.172541666,0
+LDP.US,D,20200123,000000,21.154,21.2098,21.119,21.1303,113240.84672617,0
+LDP.US,D,20200124,000000,21.226,21.2344,21.0508,21.2098,103504.24266007,0
+LDP.US,D,20200127,000000,21.1389,21.1785,21.0207,21.0604,56341.510225777,0
+LDP.US,D,20200128,000000,21.0604,21.2098,21.0452,21.2015,58405.890037533,0
+LDP.US,D,20200129,000000,21.2344,21.4106,21.154,21.3122,68238.634616868,0
+LDP.US,D,20200130,000000,21.2894,21.5374,21.1936,21.2837,93034.435119389,0
+LDP.US,D,20200131,000000,21.368,21.4646,21.2495,21.2657,104915.71217313,0
+LDP.US,D,20200203,000000,21.2175,21.2885,21.1389,21.2421,102721.38419514,0
+LDP.US,D,20200204,000000,21.2572,21.3934,21.2572,21.3518,50192.743335079,0
+LDP.US,D,20200205,000000,21.3934,21.5439,21.3934,21.5439,97686.156875359,0
+LDP.US,D,20200206,000000,21.5525,21.7919,21.4919,21.7919,75747.103051951,0
+LDP.US,D,20200207,000000,21.8232,22.0136,21.7267,21.8477,77969.95623718,0
+LDP.US,D,20200210,000000,21.9102,21.9823,21.8139,21.9823,77286.407752939,0
+LDP.US,D,20200211,000000,22.0136,22.0522,21.6851,21.7504,96492.324128539,0
+LDP.US,D,20200212,000000,21.8477,21.8477,21.702,21.7504,52852.983031089,0
+LDP.US,D,20200213,000000,21.7731,21.9823,21.7362,21.9727,96141.569728588,0
+LDP.US,D,20200214,000000,21.9985,22.077,21.8838,22.0039,87242.76156358,0
+LDP.US,D,20200218,000000,22.0277,22.077,21.9586,21.9985,61246.789379301,0
+LDP.US,D,20200219,000000,22.0361,22.0608,21.9727,22.0201,61765.525555131,0
+LDP.US,D,20200220,000000,22.0522,22.0693,21.8762,21.9093,75747.103051951,0
+LDP.US,D,20200221,000000,21.9179,21.9727,21.7816,21.791,75817.887825436,0
+LDP.US,D,20200224,000000,21.7181,21.7844,21.3168,21.3558,137518.96754202,0
+LDP.US,D,20200225,000000,21.3736,21.3736,20.4374,20.5974,180476.87313354,0
+LDP.US,D,20200226,000000,20.6437,21.0707,20.6437,20.7964,232091.65087324,0
+LDP.US,D,20200227,000000,20.605,20.6657,19.6566,20.3259,263139.75420381,0
+LDP.US,D,20200228,000000,19.9084,20.198,19.4777,19.597,346079.43543305,0
+LDP.US,D,20200302,000000,19.8138,20.6874,19.7171,20.6373,242340.65218024,0
+LDP.US,D,20200303,000000,20.711,20.9316,20.2378,20.4792,174865.85922351,0
+LDP.US,D,20200304,000000,20.7886,21.368,20.7034,21.0849,171485.09392277,0
+LDP.US,D,20200305,000000,20.7964,20.8699,20.285,20.4858,144132.58966157,0
+LDP.US,D,20200306,000000,20.0863,20.289,19.669,20.2698,124903.43052453,0
+LDP.US,D,20200309,000000,19.5885,19.7483,19.1994,19.2441,175102.51279455,0
+LDP.US,D,20200310,000000,19.597,19.6934,18.7981,19.2127,238420.02092053,0
+LDP.US,D,20200311,000000,19.0527,19.1011,18.142,18.2938,191821.4536958,0
+LDP.US,D,20200312,000000,15.9984,17.0072,15.1995,16.4043,355480.07594737,0
+LDP.US,D,20200313,000000,17.5733,18.1184,16.8378,17.2866,274069.13452756,0
+LDP.US,D,20200316,000000,15.596,16.197,15.3754,16.0522,255005.84418808,0
+LDP.US,D,20200317,000000,15.6803,16.4119,14.8038,16.1582,229945.92139643,0
+LDP.US,D,20200318,000000,14.7213,15.0783,9.83628,11.1018,510358.21681948,0
+LDP.US,D,20200319,000000,11.206,15.2049,11.1568,13.6725,487251.74247817,0
+LDP.US,D,20200320,000000,14.0361,15.3186,13.7209,13.7351,311724.52104271,0
+LDP.US,D,20200323,000000,13.0119,13.5364,11.2855,13.0603,629404.47146049,0
+LDP.US,D,20200324,000000,13.6915,14.9068,12.9154,14.3248,314116.41249298,0
+LDP.US,D,20200325,000000,14.39,16.4034,14.2197,15.5345,291057.48016371,0
+LDP.US,D,20200326,000000,15.562,17.6055,15.562,16.8491,340772.69040006,0
+LDP.US,D,20200327,000000,16.5254,16.5254,15.8647,16.1714,279325.16808104,0
+LDP.US,D,20200330,000000,16.0427,17.2856,15.8393,17.1731,211540.82380144,0
+LDP.US,D,20200331,000000,16.9296,16.9778,16.2208,16.5662,431947.70460404,0
+LDP.US,D,20200401,000000,15.5923,16.2956,15.1634,15.2743,175066.59216323,0
+LDP.US,D,20200402,000000,15.1323,15.7293,14.7754,15.2523,142191.81908113,0
+LDP.US,D,20200403,000000,15.0526,15.8004,14.5766,14.9135,176054.40952454,0
+LDP.US,D,20200406,000000,15.6803,16.2785,15.1142,16.2785,249258.54317683,0
+LDP.US,D,20200407,000000,16.8075,17.4843,16.6456,17.0424,191191.78615854,0
+LDP.US,D,20200408,000000,17.3812,17.6565,17.0424,17.4218,150227.47560528,0
+LDP.US,D,20200409,000000,17.6794,18.2273,17.4682,17.8166,205789.29683359,0
+LDP.US,D,20200413,000000,17.6055,18.0105,16.6845,17.1794,147270.36245632,0
+LDP.US,D,20200414,000000,17.6235,17.6235,17.1834,17.297,139243.15784538,0
+LDP.US,D,20200415,000000,17.0622,17.5904,16.9817,17.453,74491.993934056,0
+LDP.US,D,20200416,000000,17.5336,17.949,17.2666,17.8184,125002.74050524,0
+LDP.US,D,20200417,000000,17.9983,18.2238,17.7143,18.1024,166240.68175001,0
+LDP.US,D,20200420,000000,18.0286,18.3133,17.7815,18.2281,155964.21172496,0
+LDP.US,D,20200421,000000,18.111,18.111,17.1917,17.5507,115121.39742469,0
+LDP.US,D,20200422,000000,17.5742,18.232,17.5098,17.7143,66459.506877361,0
+LDP.US,D,20200423,000000,17.8592,18.0247,17.6329,17.7211,47137.376694547,0
+LDP.US,D,20200424,000000,17.7947,18.4412,17.7237,18.4412,122938.36069347,0
+LDP.US,D,20200427,000000,18.4498,18.6184,18.3381,18.4677,75777.74123749,0
+LDP.US,D,20200428,000000,18.5085,18.7508,18.1836,18.1978,86888.837696162,0
+LDP.US,D,20200429,000000,18.2727,19.2004,18.2707,19.1918,160399.35320385,0
+LDP.US,D,20200430,000000,19.0774,19.2004,18.784,19.0441,104103.27201181,0
+LDP.US,D,20200501,000000,18.9287,19.0366,18.4924,18.7101,65635.445335307,0
+LDP.US,D,20200504,000000,18.428,18.66,18.3381,18.4593,44526.791988892,0
+LDP.US,D,20200505,000000,18.4924,18.6637,18.4101,18.5408,67361.748616992,0
+LDP.US,D,20200506,000000,18.4677,18.6542,18.232,18.3285,91362.012784686,0
+LDP.US,D,20200507,000000,18.5795,18.5795,18.0428,18.1591,100883.09306285,0
+LDP.US,D,20200508,000000,18.2972,18.2972,18.0353,18.1836,66684.539067689,0
+LDP.US,D,20200511,000000,18.1024,18.307,18.0853,18.2056,55393.839452417,0
+LDP.US,D,20200512,000000,18.3114,18.3437,18.1146,18.1327,40630.459979804,0
+LDP.US,D,20200513,000000,18.0901,18.1469,17.4276,17.4834,81864.175267955,0
+LDP.US,D,20200514,000000,17.3537,17.4191,17.084,17.3688,75826.339738688,0
+LDP.US,D,20200515,000000,17.3292,17.5752,17.242,17.5184,34343.293009607,0
+LDP.US,D,20200518,000000,17.7227,18.5265,17.7227,18.4914,98955.000352289,0
+LDP.US,D,20200519,000000,18.3532,18.4622,18.2452,18.2859,40213.146762995,0
+LDP.US,D,20200520,000000,18.375,18.5482,18.3256,18.4166,38174.122690993,0
+LDP.US,D,20200521,000000,18.4004,18.5955,18.4004,18.4402,38438.244980114,0
+LDP.US,D,20200522,000000,18.5265,18.6126,18.3041,18.6126,46739.080282554,0
+LDP.US,D,20200526,000000,18.8104,18.8104,18.6126,18.638,44645.118774417,0
+LDP.US,D,20200527,000000,18.8104,18.8104,18.5709,18.6637,44366.205637107,0
+LDP.US,D,20200528,000000,18.7934,19.2041,18.6893,19.0622,109455.44607851,0
+LDP.US,D,20200529,000000,19.1957,19.474,18.9391,19.225,123404.27241149,0
+LDP.US,D,20200601,000000,19.0395,19.3414,19.0309,19.2505,79450.097545405,0
+LDP.US,D,20200602,000000,19.2165,19.6547,19.1237,19.6292,75659.414451965,0
+LDP.US,D,20200603,000000,19.6292,19.8165,19.5335,19.7749,88400.67367908,0
+LDP.US,D,20200604,000000,19.7313,19.7313,19.0073,19.2165,128765.95488061,0
+LDP.US,D,20200605,000000,19.4655,19.5534,19.1038,19.1624,98829.278142668,0
+LDP.US,D,20200608,000000,19.2998,19.456,19.1624,19.4038,102012.47997113,0
+LDP.US,D,20200609,000000,19.2505,19.4296,19.086,19.086,64929.71057878,0
+LDP.US,D,20200610,000000,19.2593,19.2912,19.0943,19.2837,60452.309533631,0
+LDP.US,D,20200611,000000,19.0167,19.0167,18.237,18.426,91545.841897914,0
+LDP.US,D,20200612,000000,18.8104,18.8434,18.4914,18.5881,56974.347230507,0
+LDP.US,D,20200615,000000,18.5624,18.8567,18.4176,18.7442,32721.582154414,0
+LDP.US,D,20200616,000000,19.3424,19.3424,18.8228,19.0376,70166.727327439,0
+LDP.US,D,20200617,000000,18.9807,19.0527,18.9126,18.9883,29392.584822354,0
+LDP.US,D,20200618,000000,18.9639,19.0698,18.8503,18.9061,31017.465145018,0
+LDP.US,D,20200619,000000,19.0299,19.0299,18.8407,18.9061,41422.826847161,0
+LDP.US,D,20200622,000000,18.8879,19.1276,18.8879,19.0781,56269.668963136,0
+LDP.US,D,20200623,000000,19.1029,19.1322,18.8321,18.8503,86784.24526967,0
+LDP.US,D,20200624,000000,18.7414,18.9287,18.4422,18.5832,108469.74169551,0
+LDP.US,D,20200625,000000,18.5369,18.7233,18.4356,18.4422,123915.61316322,0
+LDP.US,D,20200626,000000,18.3647,18.4309,18.073,18.091,70991.845358649,0
+LDP.US,D,20200629,000000,18.1659,18.3203,18.002,18.2964,104499.45544548,0
+LDP.US,D,20200630,000000,18.4034,18.6336,18.3239,18.5369,189511.96839974,0
+LDP.US,D,20200701,000000,18.6164,18.8076,18.5927,18.7328,117559.77439785,0
+LDP.US,D,20200702,000000,18.8407,19.0376,18.7641,18.8974,100754.20138577,0
+LDP.US,D,20200706,000000,18.9203,19.0992,18.7906,18.7906,51929.611508328,0
+LDP.US,D,20200707,000000,18.677,18.9203,18.6505,18.6505,67409.290629032,0
+LDP.US,D,20200708,000000,18.7556,18.8407,18.5747,18.6258,64787.084542657,0
+LDP.US,D,20200709,000000,18.5434,18.677,18.3285,18.5521,51265.079828905,0
+LDP.US,D,20200710,000000,18.4422,18.5927,18.4034,18.5208,81604.278935461,0
+LDP.US,D,20200713,000000,18.5293,18.694,18.3863,18.4696,76417.973666315,0
+LDP.US,D,20200714,000000,18.6326,18.9231,18.5871,18.8737,94304.335085475,0
+LDP.US,D,20200715,000000,18.9231,18.9704,18.7641,18.8909,117931.65858094,0
+LDP.US,D,20200716,000000,18.8085,18.9496,18.6069,18.8909,58292.84569779,0
+LDP.US,D,20200717,000000,18.9316,18.958,18.8341,18.9089,43060.385039701,0
+LDP.US,D,20200720,000000,18.9231,18.9751,18.782,18.8512,67124.038556784,0
+LDP.US,D,20200721,000000,18.8512,19.0006,18.8512,18.9496,87964.343657454,0
+LDP.US,D,20200722,000000,19.0329,19.0973,18.8994,18.9675,92232.559849623,0
+LDP.US,D,20200723,000000,18.9316,19.1286,18.9145,18.958,264841.75823488,0
+LDP.US,D,20200724,000000,18.9827,19.1154,18.9089,19.0896,115812.34133305,0
+LDP.US,D,20200727,000000,19.0831,19.1843,19.0187,19.1065,111250.42115538,0
+LDP.US,D,20200728,000000,19.1502,19.2866,19.049,19.2485,77862.194343219,0
+LDP.US,D,20200729,000000,19.2089,19.5989,19.2089,19.5989,99428.307494391,0
+LDP.US,D,20200730,000000,19.5166,19.7003,19.4314,19.6842,63469.64256453,0
+LDP.US,D,20200731,000000,19.8014,19.9595,19.7288,19.9169,190638.18584055,0
+LDP.US,D,20200803,000000,19.8658,20.0323,19.8582,19.986,118107.03578092,0
+LDP.US,D,20200804,000000,20.0087,20.0087,19.7855,19.8431,46880.649829524,0
+LDP.US,D,20200805,000000,19.8261,19.8903,19.8175,19.8734,29130.575511548,0
+LDP.US,D,20200806,000000,19.81,20.093,19.81,20.075,76796.196784335,0
+LDP.US,D,20200807,000000,20.1004,20.1004,19.986,19.986,28213.542923725,0
+LDP.US,D,20200810,000000,19.986,20.2424,19.986,20.1611,68895.770872196,0
+LDP.US,D,20200811,000000,20.1082,20.1838,19.8734,19.9595,72493.116450003,0
+LDP.US,D,20200812,000000,19.9331,20.144,19.8913,19.9595,93507.742261491,0
+LDP.US,D,20200813,000000,20.0589,20.075,19.8582,19.9074,56867.641825703,0
+LDP.US,D,20200814,000000,19.9074,19.9767,19.7768,19.8175,91605.005290675,0
+LDP.US,D,20200817,000000,19.7939,19.878,19.6915,19.7228,121185.64518288,0
+LDP.US,D,20200818,000000,19.687,19.8468,19.687,19.8468,74309.221309986,0
+LDP.US,D,20200819,000000,19.8687,19.9899,19.8384,19.8866,111185.97531682,0
+LDP.US,D,20200820,000000,19.8866,20.0797,19.8545,20.0797,115033.70882471,0
+LDP.US,D,20200821,000000,19.9718,20.0428,19.9473,20.0278,45071.940393633,0
+LDP.US,D,20200824,000000,20.0371,20.1308,19.9377,19.9473,71505.299088695,0
+LDP.US,D,20200825,000000,19.8866,20.1714,19.8516,20.0797,82934.398783467,0
+LDP.US,D,20200826,000000,20.1403,20.2982,20.0939,20.2484,83299.944031608,0
+LDP.US,D,20200827,000000,20.3486,20.3486,20.1054,20.2057,77558.98195531,0
+LDP.US,D,20200828,000000,20.2236,20.2302,20.0797,20.0797,66627.48865324,0
+LDP.US,D,20200831,000000,20.0542,20.0542,19.9027,19.9983,65956.618038877,0
+LDP.US,D,20200901,000000,19.9642,20.1885,19.9642,20.1308,82214.929667906,0
+LDP.US,D,20200902,000000,20.1489,20.1895,19.9899,20.1054,56983.855632916,0
+LDP.US,D,20200903,000000,20.0797,20.0912,19.8051,20.0126,99343.788361872,0
+LDP.US,D,20200904,000000,20.0542,20.1403,19.8384,20.0278,48035.392477553,0
+LDP.US,D,20200908,000000,19.9377,20.1054,19.8129,20.0455,100401.33400751,0
+LDP.US,D,20200909,000000,20.0455,20.2519,20.0209,20.2057,52583.578296188,0
+LDP.US,D,20200910,000000,20.1403,20.3315,20.1403,20.1641,64939.218981189,0
+LDP.US,D,20200911,000000,20.1054,20.2822,20.1054,20.2556,76915.580059015,0
+LDP.US,D,20200914,000000,20.466,20.466,20.2651,20.357,81546.172031856,0
+LDP.US,D,20200915,000000,20.4271,20.6373,20.3977,20.5455,75130.113384568,0
+LDP.US,D,20200916,000000,20.5946,20.6297,20.5123,20.6116,40182.508577457,0
+LDP.US,D,20200917,000000,20.5548,20.6543,20.5028,20.5946,41545.379589314,0
+LDP.US,D,20200918,000000,20.6809,20.7563,20.4782,20.5794,71581.366307962,0
+LDP.US,D,20200921,000000,20.4015,20.5872,20.3429,20.5123,73401.697124572,0
+LDP.US,D,20200922,000000,20.5123,20.5123,20.3002,20.3344,88496.814192319,0
+LDP.US,D,20200923,000000,20.267,20.3504,20.0465,20.1233,64174.320831899,0
+LDP.US,D,20200924,000000,20.0381,20.0675,19.718,19.7777,61765.525555131,0
+LDP.US,D,20200925,000000,19.7096,19.7871,19.4663,19.5573,118976.52635669,0
+LDP.US,D,20200928,000000,19.6925,19.718,19.4389,19.5242,130648.61855745,0
+LDP.US,D,20200929,000000,19.5242,19.5496,19.4389,19.5326,78775.000974416,0
+LDP.US,D,20200930,000000,19.6272,19.742,19.5573,19.7248,198718.21490929,0
+LDP.US,D,20201001,000000,19.7777,19.8289,19.5998,19.7957,151719.23829425,0
+LDP.US,D,20201002,000000,19.6444,19.7759,19.5989,19.668,85557.661359,0
+LDP.US,D,20201005,000000,19.7502,19.7967,19.6925,19.7597,68665.456236085,0
+LDP.US,D,20201006,000000,19.8289,19.9206,19.7248,19.8374,118004.55633273,0
+LDP.US,D,20201007,000000,19.9548,20.0219,19.8858,20.0219,48707.319581071,0
+LDP.US,D,20201008,000000,20.1233,20.1734,20.0067,20.1734,37560.30249108,0
+LDP.US,D,20201009,000000,20.2076,20.2076,20.0361,20.1318,49534.550590593,0
+LDP.US,D,20201012,000000,20.1411,20.214,20.0465,20.1508,63805.606116288,0
+LDP.US,D,20201013,000000,20.0465,20.1054,19.9292,20.0721,76176.037649481,0
+LDP.US,D,20201014,000000,20.0067,20.1508,19.9642,20.0552,68334.775130107,0
+LDP.US,D,20201015,000000,19.9718,20.0136,19.877,19.9377,46302.750260932,0
+LDP.US,D,20201016,000000,19.9377,20.0219,19.8601,19.9473,46007.989786272,0
+LDP.US,D,20201019,000000,19.9899,20.0589,19.8289,19.8289,55563.934206609,0
+LDP.US,D,20201020,000000,19.9027,20.0381,19.8043,19.9548,47617.022771589,0
+LDP.US,D,20201021,000000,19.8043,19.9113,19.7096,19.7777,111221.89594815,0
+LDP.US,D,20201022,000000,19.742,19.8289,19.6358,19.7322,69016.210636035,0
+LDP.US,D,20201023,000000,19.7957,19.8289,19.7313,19.8289,39372.181394437,0
+LDP.US,D,20201026,000000,19.7684,19.8081,19.6272,19.6358,40294.496428043,0
+LDP.US,D,20201027,000000,19.668,19.7871,19.6528,19.7502,46375.648012728,0
+LDP.US,D,20201028,000000,19.6444,19.7003,19.5081,19.5658,70651.655850261,0
+LDP.US,D,20201029,000000,19.5411,19.668,19.5411,19.6358,47159.562966831,0
+LDP.US,D,20201030,000000,19.6444,19.6764,19.4484,19.6178,106137.01363802,0
+LDP.US,D,20201102,000000,19.7502,19.8289,19.669,19.8203,84768.463959112,0
+LDP.US,D,20201103,000000,19.8459,19.9983,19.7684,19.9206,53121.331276834,0
+LDP.US,D,20201104,000000,20.0067,20.0807,19.9633,20.0552,47650.830424595,0
+LDP.US,D,20201105,000000,20.2076,20.3344,20.0807,20.3344,61567.962082871,0
+LDP.US,D,20201106,000000,20.3183,20.3685,20.2076,20.3685,49057.017491865,0
+LDP.US,D,20201109,000000,20.5794,20.6183,20.5123,20.5548,56013.998587268,0
+LDP.US,D,20201110,000000,20.6457,20.7642,20.569,20.7632,50806.563534992,0
+LDP.US,D,20201111,000000,20.8068,20.8405,20.7252,20.7802,47903.331332993,0
+LDP.US,D,20201112,000000,20.7054,20.7394,20.571,20.6809,81851.497398076,0
+LDP.US,D,20201113,000000,20.7896,20.816,20.6968,20.8018,38011.423360894,0
+LDP.US,D,20201116,000000,20.8238,21.0272,20.8238,20.957,60429.066772189,0
+LDP.US,D,20201117,000000,20.9194,21.0291,20.9194,20.9515,38992.901787263,0
+LDP.US,D,20201118,000000,21.0556,21.0982,20.9551,21.0045,35835.055698554,0
+LDP.US,D,20201119,000000,21.0887,21.0887,20.8851,20.9033,52147.248274562,0
+LDP.US,D,20201120,000000,20.8851,20.9874,20.8749,20.8851,31416.818046165,0
+LDP.US,D,20201123,000000,20.9874,20.9959,20.7404,20.9373,65275.182532949,0
+LDP.US,D,20201124,000000,21.0385,21.0385,20.9515,20.9959,46459.110656088,0
+LDP.US,D,20201125,000000,20.9515,21.0735,20.9515,21.0735,47680.412120976,0
+LDP.US,D,20201127,000000,21.0556,21.226,21.0385,21.1814,26495.691555295,0
+LDP.US,D,20201130,000000,21.226,21.4275,21.1936,21.3782,79147.941646653,0
+LDP.US,D,20201201,000000,21.3083,21.6671,21.3083,21.5307,79615.966342972,0
+LDP.US,D,20201202,000000,21.4362,21.4948,21.3274,21.369,56719.733343795,0
+LDP.US,D,20201203,000000,21.4626,21.4806,21.3518,21.4806,49324.309248453,0
+LDP.US,D,20201204,000000,21.4806,21.5837,21.4125,21.5128,40183.565066613,0
+LDP.US,D,20201207,000000,21.4455,21.473,21.2167,21.2921,85623.163686701,0
+LDP.US,D,20201208,000000,21.2921,21.4029,21.2421,21.3178,45078.279328573,0
+LDP.US,D,20201209,000000,21.3868,21.5307,21.3443,21.4806,55922.084030656,0
+LDP.US,D,20201210,000000,21.5809,21.972,21.4125,21.5468,86662.749016676,0
+LDP.US,D,20201211,000000,21.5213,21.7589,21.4806,21.7589,40643.137849681,0
+LDP.US,D,20201214,000000,21.9207,21.9803,21.861,21.948,112993.62826357,0
+LDP.US,D,20201215,000000,22.0011,22.0011,21.7097,21.7702,52958.631946735,0
+LDP.US,D,20201216,000000,21.7267,21.932,21.7267,21.897,44658.853133451,0
+LDP.US,D,20201217,000000,21.9586,22.1706,21.862,22.163,28862.227265802,0
+LDP.US,D,20201218,000000,22.1545,22.1545,21.9055,21.9416,133590.94085824,0
+LDP.US,D,20201221,000000,21.932,22.1289,21.8762,22.0684,76009.112362758,0
+LDP.US,D,20201222,000000,22.0684,22.1545,21.8716,21.9055,82424.114520888,0
+LDP.US,D,20201223,000000,21.9055,22.196,21.8467,22.1119,56245.369712538,0
+LDP.US,D,20201224,000000,22.1877,22.2396,22.077,22.2188,24519.000343524,0
+LDP.US,D,20201228,000000,22.2824,22.3201,22.0863,22.2313,44459.176682877,0
+LDP.US,D,20201229,000000,22.2907,22.2907,22.1602,22.2907,110640.82691208,0
+LDP.US,D,20201230,000000,22.2729,22.4356,22.2217,22.3845,59009.145345883,0
+LDP.US,D,20201231,000000,22.502,22.7092,22.5,22.7092,90859.123946202,0
+LDP.US,D,20210104,000000,22.6647,22.6913,22.394,22.5653,100025.2238678,0
+LDP.US,D,20210105,000000,22.5113,22.5473,22.394,22.4933,32091.914617154,0
+LDP.US,D,20210106,000000,22.411,22.4933,22.1035,22.1289,101189.47491823,0
+LDP.US,D,20210107,000000,22.1204,22.2491,21.5648,21.8119,137281.25748181,0
+LDP.US,D,20210108,000000,21.8716,22.1119,21.8119,22.0011,49287.332127979,0
+LDP.US,D,20210111,000000,21.932,22.0684,21.932,22.0249,32147.908542447,0
+LDP.US,D,20210112,000000,21.9075,22.0295,21.6169,21.6935,66741.589482139,0
+LDP.US,D,20210113,000000,21.6842,21.9862,21.6842,21.8051,95566.839627465,0
+LDP.US,D,20210114,000000,21.7617,21.8735,21.5468,21.5554,145877.90974807,0
+LDP.US,D,20210115,000000,21.5989,21.8232,21.5989,21.7276,34128.825710843,0
+LDP.US,D,20210119,000000,21.7797,21.9529,21.7797,21.8477,28843.210460985,0
+LDP.US,D,20210120,000000,21.8913,22.0893,21.8913,22.0031,44053.48484679,0
+LDP.US,D,20210121,000000,22.1327,22.2775,21.9595,22.1488,93688.401907248,0
+LDP.US,D,20210122,000000,22.1488,22.2171,22.0532,22.1573,36679.190534578,0
+LDP.US,D,20210125,000000,22.1488,22.2605,22.0117,22.1905,42508.89770002,0
+LDP.US,D,20210126,000000,22.2349,22.2682,22.0628,22.0797,40719.205068947,0
+LDP.US,D,20210127,000000,22.1327,22.253,21.9529,22.0628,53141.404570807,0
+LDP.US,D,20210128,000000,22.1232,22.2682,22.0968,22.2349,29020.700639274,0
+LDP.US,D,20210129,000000,22.2254,22.253,21.9955,22.1062,58051.966170114,0
+LDP.US,D,20210201,000000,22.1062,22.4488,22.0191,22.2775,70749.909341813,0
+LDP.US,D,20210202,000000,22.305,22.3987,22.1062,22.1905,31183.333942584,0
+LDP.US,D,20210203,000000,22.3353,22.3987,22.2435,22.3628,19851.43125021,0
+LDP.US,D,20210204,000000,22.5171,22.7065,22.4157,22.6335,51828.188549306,0
+LDP.US,D,20210205,000000,22.6542,22.6968,22.5871,22.6968,38306.183835553,0
+LDP.US,D,20210208,000000,22.6968,22.6968,22.4915,22.5738,50208.590672427,0
+LDP.US,D,20210209,000000,22.5464,22.6145,22.3997,22.4082,84560.335595286,0
+LDP.US,D,20210210,000000,22.4923,22.4923,22.1147,22.1999,102288.22364098,0
+LDP.US,D,20210211,000000,22.2084,22.3059,21.9235,22.1327,96539.866140581,0
+LDP.US,D,20210212,000000,22.1403,22.2084,21.9945,22.1403,45031.793805688,0
+LDP.US,D,20210216,000000,22.0352,22.1195,21.8809,21.9235,112120.96822031,0
+LDP.US,D,20210217,000000,21.916,21.9235,21.7692,21.8384,44701.11269971,0
+LDP.US,D,20210218,000000,21.916,21.916,21.8384,21.8809,34161.576874693,0
+LDP.US,D,20210219,000000,22.0021,22.04,21.7514,21.9853,51233.38515421,0
+LDP.US,D,20210222,000000,21.9586,21.9586,21.8119,21.8384,45589.620080307,0
+LDP.US,D,20210223,000000,21.8119,21.9519,21.6906,21.7428,40402.258322005,0
+LDP.US,D,20210224,000000,21.7428,21.9519,21.6661,21.7514,61776.090446695,0
+LDP.US,D,20210225,000000,21.7342,21.8213,21.3717,21.4077,99594.176291957,0
+LDP.US,D,20210226,000000,21.562,21.7087,21.3538,21.4323,52733.599756408,0
+LDP.US,D,20210301,000000,21.5534,21.7514,21.4162,21.7267,100945.42592309,0
+LDP.US,D,20210302,000000,21.7267,21.8809,21.6736,21.8213,44313.381179283,0
+LDP.US,D,20210303,000000,21.897,21.897,21.6774,21.8467,32455.346886982,0
+LDP.US,D,20210304,000000,21.8629,21.8629,21.6121,21.7428,57874.475991827,0
+LDP.US,D,20210305,000000,21.8904,21.8904,21.6235,21.7181,31026.973547424,0
+LDP.US,D,20210308,000000,21.8384,21.8384,21.5961,21.6045,103863.44897328,0
+LDP.US,D,20210309,000000,21.8213,21.9065,21.8033,21.8726,57384.26502322,0
+LDP.US,D,20210310,000000,21.8726,21.9755,21.8213,21.8308,76328.172088014,0
+LDP.US,D,20210311,000000,21.8467,22.1374,21.8467,21.9426,64248.275072853,0
+LDP.US,D,20210312,000000,22.0107,22.0447,21.8467,21.9426,61143.253441967,0
+LDP.US,D,20210315,000000,21.8629,22.0191,21.8487,21.9235,74236.32355819,0
+LDP.US,D,20210316,000000,21.9358,22.0486,21.9,22.0049,49556.736862878,0
+LDP.US,D,20210317,000000,22.0144,22.1185,21.9358,22.0049,49020.040371389,0
+LDP.US,D,20210318,000000,22.0049,22.1081,21.9093,21.9454,33700.947602469,0
+LDP.US,D,20210319,000000,22.0751,22.1271,21.9549,22.0144,89424.411671707,0
+LDP.US,D,20210322,000000,22.0144,22.1185,22.0144,22.092,58045.627235175,0
+LDP.US,D,20210323,000000,22.1366,22.1526,22.0486,22.0751,39714.483881137,0
+LDP.US,D,20210324,000000,22.1526,22.3011,22.1526,22.1877,71588.761732057,0
+LDP.US,D,20210325,000000,22.1441,22.2217,21.9549,22.0305,52193.733797447,0
+LDP.US,D,20210326,000000,22.0305,22.1593,22.0219,22.092,31024.860569112,0
+LDP.US,D,20210329,000000,22.092,22.3172,22.092,22.3011,38793.225336689,0
+LDP.US,D,20210330,000000,22.3011,22.4385,22.3011,22.4308,40760.408146051,0
+LDP.US,D,20210331,000000,22.4385,22.6904,22.4082,22.6732,56309.815551082,0
+LDP.US,D,20210401,000000,22.6987,22.7349,22.6089,22.7261,59684.241916871,0
+LDP.US,D,20210405,000000,22.8294,22.873,22.7536,22.7858,63997.887142769,0
+LDP.US,D,20210406,000000,22.7177,22.8636,22.7177,22.8132,51003.070518098,0
+LDP.US,D,20210407,000000,22.9355,22.9355,22.8503,22.9003,31093.532364282,0
+LDP.US,D,20210408,000000,22.96,23.1767,22.942,23.1162,82044.834913714,0
+LDP.US,D,20210409,000000,23.0736,23.2118,23.0206,23.1844,53622.107137004,0
+LDP.US,D,20210412,000000,23.3073,23.3073,22.9506,23.2193,55052.593454876,0
+LDP.US,D,20210413,000000,23.26,23.3482,23.2051,23.2752,34561.986264998,0
+LDP.US,D,20210414,000000,23.2752,23.3442,23.2222,23.3112,35934.365679261,0
+LDP.US,D,20210415,000000,23.3112,23.3112,23.1966,23.26,30830.466564319,0
+LDP.US,D,20210416,000000,23.26,23.3273,23.1607,23.2838,58485.12672427,0
+LDP.US,D,20210419,000000,23.1966,23.26,23.0898,23.1095,32506.058366493,0
+LDP.US,D,20210420,000000,23.1873,23.2316,23.0394,23.0756,55386.444028321,0
+LDP.US,D,20210421,000000,23.1607,23.3357,23.0481,23.2411,45771.336215222,0
+LDP.US,D,20210422,000000,23.3112,23.3273,22.9789,23.0935,53459.407806907,0
+LDP.US,D,20210423,000000,23.1785,23.4162,23.0385,23.3973,49741.622465263,0
+LDP.US,D,20210426,000000,23.4257,23.4674,23.3357,23.4427,46485.522885001,0
+LDP.US,D,20210427,000000,23.3973,23.4503,23.1359,23.4257,28740.731012808,0
+LDP.US,D,20210428,000000,23.3973,23.5099,23.3357,23.4334,60160.718526444,0
+LDP.US,D,20210429,000000,23.4334,23.6245,23.3794,23.6245,51436.231072253,0
+LDP.US,D,20210430,000000,23.6245,23.8148,23.6178,23.7484,60444.914109534,0
+LDP.US,D,20210503,000000,23.7654,23.9993,23.739,23.9993,68436.19808913,0
+LDP.US,D,20210504,000000,23.7988,24.2114,23.7494,24.1924,80789.725795818,0
+LDP.US,D,20210505,000000,24.1469,24.1469,23.758,23.8687,58190.366249612,0
+LDP.US,D,20210506,000000,23.8687,23.8687,23.5099,23.6245,36942.25633454,0
+LDP.US,D,20210507,000000,23.6084,23.7654,23.5185,23.564,41710.191897723,0
+LDP.US,D,20210510,000000,23.8148,23.8148,23.5449,23.564,33555.152098874,0
+LDP.US,D,20210511,000000,23.3813,23.5668,23.2516,23.4352,45050.810610505,0
+LDP.US,D,20210512,000000,23.3716,23.5224,22.8112,22.8813,44584.898892499,0
+LDP.US,D,20210513,000000,22.9174,23.2061,22.9174,23.0046,43367.823384236,0
+LDP.US,D,20210514,000000,23.031,23.153,22.9184,23.0224,25120.14267356,0
+LDP.US,D,20210517,000000,22.9174,23.102,22.8548,22.9694,44524.679010578,0
+LDP.US,D,20210518,000000,23.0385,23.102,22.7422,22.8813,78975.733914147,0
+LDP.US,D,20210519,000000,22.6354,22.9355,22.6259,22.9213,48234.01243897,0
+LDP.US,D,20210520,000000,22.8813,23.0756,22.8813,23.0481,66668.691730343,0
+LDP.US,D,20210521,000000,23.0481,23.153,23.031,23.1095,26694.31151671,0
+LDP.US,D,20210524,000000,23.1181,23.2848,23.1181,23.2137,28102.611562296,0
+LDP.US,D,20210525,000000,23.2941,23.2941,23.1457,23.2061,21322.064156025,0
+LDP.US,D,20210526,000000,23.2516,23.2686,23.1928,23.2516,56887.715119675,0
+LDP.US,D,20210527,000000,23.2232,23.4086,23.1276,23.4086,68477.401166232,0
+LDP.US,D,20210528,000000,23.4182,23.5118,23.3462,23.4882,31332.298913646,0
+LDP.US,D,20210601,000000,23.5668,23.6017,23.2061,23.26,98889.498024587,0
+LDP.US,D,20210602,000000,23.2516,23.3205,23.102,23.3205,42336.689967514,0
+LDP.US,D,20210603,000000,23.2848,23.3073,23.1181,23.2232,28202.978032161,0
+LDP.US,D,20210604,000000,23.3205,23.3367,23.2516,23.3367,37243.355744138,0
+LDP.US,D,20210607,000000,23.3367,23.4275,23.26,23.3037,36449.932387623,0
+LDP.US,D,20210608,000000,23.4086,23.7428,23.3037,23.4086,116065.8987306,0
+LDP.US,D,20210609,000000,23.5847,23.6187,23.4882,23.5572,58078.378399025,0
+LDP.US,D,20210610,000000,23.5668,23.6236,23.2061,23.3367,60163.887993912,0
+LDP.US,D,20210611,000000,23.4958,23.6358,23.3908,23.4484,65949.222614782,0
+LDP.US,D,20210614,000000,23.6358,23.6358,23.2686,23.3462,97123.048154957,0
+LDP.US,D,20210615,000000,23.6311,23.6406,23.332,23.4304,67245.53480978,0
+LDP.US,D,20210616,000000,23.4476,23.6226,23.332,23.349,34717.290171001,0
+LDP.US,D,20210617,000000,23.332,23.491,23.332,23.4115,20151.474170648,0
+LDP.US,D,20210618,000000,23.402,23.6406,23.3574,23.615,26545.346545649,0
+LDP.US,D,20210621,000000,23.5791,23.6841,23.4985,23.6756,22898.345977489,0
+LDP.US,D,20210622,000000,23.6662,23.7739,23.5762,23.7739,25829.046897558,0
+LDP.US,D,20210623,000000,23.7562,23.9054,23.7011,23.8336,22213.741004092,0
+LDP.US,D,20210624,000000,23.79,24.1072,23.7723,24.0295,36290.402524994,0
+LDP.US,D,20210625,000000,24.0911,24.1243,23.9417,24.0295,26849.615422714,0
+LDP.US,D,20210628,000000,24.0202,24.1327,23.8867,23.9927,56884.545652206,0
+LDP.US,D,20210629,000000,23.9652,24.1518,23.8962,24.0731,57372.643642498,0
+LDP.US,D,20210630,000000,24.1697,24.3381,24.0543,24.1611,62632.9031526,0
+LDP.US,D,20210701,000000,24.3002,24.3286,24.1697,24.1697,45228.300788794,0
+LDP.US,D,20210702,000000,24.2842,24.3381,24.1611,24.3098,32281.026176163,0
+LDP.US,D,20210706,000000,24.2663,24.2992,24.1243,24.2408,16806.62950124,0
+LDP.US,D,20210707,000000,24.3002,24.3467,24.1243,24.1697,45645.614005601,0
+LDP.US,D,20210708,000000,24.2066,24.2066,23.9329,24.0059,61207.699280511,0
+LDP.US,D,20210709,000000,24.0911,24.1611,24.0391,24.1611,34172.141766257,0
+LDP.US,D,20210712,000000,24.1697,24.2566,24.022,24.2566,50821.354383184,0
+LDP.US,D,20210713,000000,24.341,24.4376,24.2937,24.3864,50664.993988026,0
+LDP.US,D,20210714,000000,24.395,24.395,23.9662,24.0561,48636.534807588,0
+LDP.US,D,20210715,000000,24.0126,24.0315,23.9417,23.9756,29986.331728293,0
+LDP.US,D,20210716,000000,23.9256,24.1441,23.9256,24.0749,28352.999492381,0
+LDP.US,D,20210719,000000,23.9256,24.1252,23.5508,23.5875,46772.887935561,0
+LDP.US,D,20210720,000000,23.738,23.8129,23.6841,23.7654,19491.168447849,0
+LDP.US,D,20210721,000000,23.8781,23.9568,23.7475,23.8535,22597.246567892,0
+LDP.US,D,20210722,000000,23.8875,24.1091,23.8875,23.9662,21331.572558434,0
+LDP.US,D,20210723,000000,23.9064,24.1631,23.9017,24.1176,24304.533044758,0
+LDP.US,D,20210726,000000,24.1535,24.2,23.9936,24.181,31596.421202766,0
+LDP.US,D,20210727,000000,24.181,24.3315,24.1176,24.3315,38178.348647619,0
+LDP.US,D,20210728,000000,24.3864,24.395,24.2266,24.2266,48818.250942503,0
+LDP.US,D,20210729,000000,24.2786,24.3769,24.2095,24.2266,27479.282959974,0
+LDP.US,D,20210730,000000,24.2691,24.3315,24.2046,24.322,41157.648068886,0
+LDP.US,D,20210802,000000,24.3315,24.606,24.322,24.5541,50603.717616949,0
+LDP.US,D,20210803,000000,24.5605,24.5605,24.341,24.341,40500.511813557,0
+LDP.US,D,20210804,000000,24.3779,24.5541,24.1346,24.1631,52509.624055235,0
+LDP.US,D,20210805,000000,24.2,24.287,24.0749,24.1091,56921.522772682,0
+LDP.US,D,20210806,000000,24.1631,24.2266,24.1346,24.2095,15168.014819544,0
+LDP.US,D,20210809,000000,24.2095,24.322,24.1583,24.2511,22369.044910092,0
+LDP.US,D,20210810,000000,24.2095,24.3381,24.2095,24.2095,21648.519305375,0
+LDP.US,D,20210811,000000,24.2511,24.2786,24.1905,24.2,19452.07834906,0
+LDP.US,D,20210812,000000,24.2169,24.2786,24.1015,24.1535,32366.601797838,0
+LDP.US,D,20210813,000000,24.234,24.2434,24.0749,24.1091,23121.265189505,0
+LDP.US,D,20210816,000000,24.0749,24.2511,24.0749,24.1252,40804.780690623,0
+LDP.US,D,20210817,000000,24.0778,24.4234,24.0685,24.2472,34909.57119748,0
+LDP.US,D,20210818,000000,24.1565,24.4234,24.0939,24.1111,35591.006703407,0
+LDP.US,D,20210819,000000,23.9775,24.1565,23.9434,24.0778,21082.241117504,0
+LDP.US,D,20210820,000000,24.0872,24.1204,24.0495,24.0872,15998.415296534,0
+LDP.US,D,20210823,000000,24.1375,24.2208,23.7919,23.8992,60197.695646919,0
+LDP.US,D,20210824,000000,23.7997,24.005,23.7484,23.8355,43419.591352904,0
+LDP.US,D,20210825,000000,23.8451,23.8992,23.7571,23.7997,39552.841040197,0
+LDP.US,D,20210826,000000,23.7484,23.8488,23.7484,23.8261,34588.398493909,0
+LDP.US,D,20210827,000000,23.7749,23.8992,23.7192,23.808,39799.003013657,0
+LDP.US,D,20210830,000000,23.8707,23.88,23.7997,23.88,27068.308678105,0
+LDP.US,D,20210831,000000,23.9682,24.0685,23.8894,24.0589,27325.035543128,0
+LDP.US,D,20210901,000000,24.1033,24.3259,23.9434,24.2899,54126.052464644,0
+LDP.US,D,20210902,000000,24.3722,24.3722,24.2124,24.2899,25245.864883182,0
+LDP.US,D,20210903,000000,24.2027,24.2472,24.0872,24.1743,34103.469971086,0
+LDP.US,D,20210907,000000,24.1469,24.2541,24.1469,24.2472,22879.329172674,0
+LDP.US,D,20210908,000000,24.2472,24.2899,23.9434,24.0334,60581.20121072,0
+LDP.US,D,20210909,000000,24.0239,24.0959,23.9614,24.0495,18713.592428681,0
+LDP.US,D,20210910,000000,24.1375,24.1743,24.0836,24.1469,15839.941923063,0
+LDP.US,D,20210913,000000,24.1743,24.2815,24.1006,24.2124,45196.6061141,0
+LDP.US,D,20210914,000000,24.3107,24.5614,24.1687,24.394,66291.52510148,0
+LDP.US,D,20210915,000000,24.2918,24.5001,24.2511,24.394,59770.874027701,0
+LDP.US,D,20210916,000000,24.3296,24.3296,24.2541,24.3107,32204.958956898,0
+LDP.US,D,20210917,000000,24.3203,24.4092,24.1971,24.2663,38383.307543976,0
+LDP.US,D,20210920,000000,24.2408,24.3012,24.1052,24.1867,54691.274163359,0
+LDP.US,D,20210921,000000,24.2056,24.4092,24.2056,24.394,27846.941186429,0
+LDP.US,D,20210922,000000,24.4271,24.4895,24.3012,24.4176,36821.816570703,0
+LDP.US,D,20210923,000000,24.555,24.555,24.2408,24.376,37837.102650078,0
+LDP.US,D,20210924,000000,24.3854,24.4717,24.3391,24.357,29305.952711522,0
+LDP.US,D,20210927,000000,24.357,24.4015,24.2056,24.3012,29148.535827208,0
+LDP.US,D,20210928,000000,24.2408,24.2756,24.1052,24.2056,53365.38027198,0
+LDP.US,D,20210929,000000,24.2237,24.4176,24.2237,24.376,27500.412743104,0
+LDP.US,D,20210930,000000,24.463,24.555,24.4176,24.4461,56204.166635434,0
+LDP.US,D,20211001,000000,24.463,24.6165,24.4461,24.555,29514.081075349,0
+LDP.US,D,20211004,000000,24.4717,24.6335,24.4092,24.5462,24770.444762766,0
+LDP.US,D,20211005,000000,24.5096,24.7168,24.5096,24.6894,26525.273251674,0
+LDP.US,D,20211006,000000,24.555,24.7413,24.555,24.6979,38611.509201776,0
+LDP.US,D,20211007,000000,24.6703,24.8219,24.6004,24.7234,21736.207905365,0
+LDP.US,D,20211008,000000,24.7773,24.8133,24.6429,24.7026,37606.788013965,0
+LDP.US,D,20211011,000000,24.7413,24.7413,24.5634,24.6429,27255.3072588,0
+LDP.US,D,20211012,000000,24.7006,24.9505,24.5531,24.6826,37686.024700702,0
+LDP.US,D,20211013,000000,24.7452,24.945,24.7262,24.7907,29291.161863332,0
+LDP.US,D,20211014,000000,24.8172,24.8625,24.6193,24.7356,44413.747649148,0
+LDP.US,D,20211015,000000,24.7545,24.7727,24.5568,24.5568,30438.509087267,0
+LDP.US,D,20211018,000000,24.6193,24.7178,24.5568,24.6733,33007.89071582,0
+LDP.US,D,20211019,000000,24.6733,24.7262,24.465,24.5568,34439.433522846,0
+LDP.US,D,20211020,000000,24.5918,24.7006,24.5918,24.6004,23260.721758159,0
+LDP.US,D,20211021,000000,24.6638,24.7262,24.6004,24.6004,24752.484447106,0
+LDP.US,D,20211022,000000,24.6362,24.7727,24.6098,24.7452,39988.114572665,0
+LDP.US,D,20211025,000000,24.7262,24.7727,24.6193,24.6193,33744.263657886,0
+LDP.US,D,20211026,000000,24.6638,24.7489,24.6004,24.6004,17607.448281851,0
+LDP.US,D,20211027,000000,24.6733,24.7727,24.6004,24.6459,45686.817082703,0
+LDP.US,D,20211028,000000,24.7006,24.7717,24.6362,24.7178,23530.126493063,0
+LDP.US,D,20211029,000000,24.8435,24.8739,24.6826,24.7403,26310.80595291,0
+LDP.US,D,20211101,000000,24.7262,24.7356,24.6542,24.6733,30988.939937791,0
+LDP.US,D,20211102,000000,24.7356,24.7356,24.6193,24.6459,40532.20648825,0
+LDP.US,D,20211103,000000,24.6733,24.7452,24.6004,24.6004,29228.829003101,0
+LDP.US,D,20211104,000000,24.5833,24.6145,24.5472,24.6004,31095.645342595,0
+LDP.US,D,20211105,000000,24.6193,24.6647,24.4924,24.5114,18613.225958818,0
+LDP.US,D,20211108,000000,24.465,24.6723,24.465,24.5389,39512.694452252,0
+LDP.US,D,20211109,000000,24.6278,24.6733,24.5805,24.6542,18443.131204623,0
+LDP.US,D,20211110,000000,24.6459,24.6459,24.5228,24.5389,26412.228911932,0
+LDP.US,D,20211111,000000,24.5294,24.6391,24.4102,24.4565,19467.925686408,0
+LDP.US,D,20211112,000000,24.4386,24.6221,24.4386,24.5114,24256.991032718,0
+LDP.US,D,20211115,000000,24.5208,24.5472,24.3315,24.3676,26456.601456504,0
+LDP.US,D,20211116,000000,24.3798,24.4869,24.3239,24.4413,43512.562398674,0
+LDP.US,D,20211117,000000,24.3608,24.4773,24.3249,24.4224,32120.439824378,0
+LDP.US,D,20211118,000000,24.3892,24.4025,24.2169,24.2956,35597.345638347,0
+LDP.US,D,20211119,000000,24.2511,24.3134,23.9974,24.0988,32462.742311076,0
+LDP.US,D,20211122,000000,24.1697,24.1792,23.9178,24.0069,46474.957993437,0
+LDP.US,D,20211123,000000,24.0352,24.1299,23.9889,24.0901,18951.302488889,0
+LDP.US,D,20211124,000000,24.0352,24.2076,24.0352,24.1885,25149.724369941,0
+LDP.US,D,20211126,000000,24.0807,24.1885,24.0069,24.1423,22036.250825803,0
+LDP.US,D,20211129,000000,24.1611,24.2511,24.0163,24.2511,44671.531003328,0
+LDP.US,D,20211130,000000,24.2786,24.3798,24.1043,24.2266,31753.838087081,0
+LDP.US,D,20211201,000000,24.2786,24.4442,24.0352,24.0352,38941.133818596,0
+LDP.US,D,20211202,000000,24.1062,24.2076,24.0447,24.1981,43812.605319112,0
+LDP.US,D,20211203,000000,24.2511,24.287,24.0163,24.0447,32934.992964023,0
+LDP.US,D,20211206,000000,24.0901,24.2076,24.0523,24.1792,328286.04505966,0
+LDP.US,D,20211207,000000,24.3144,24.3892,24.1885,24.3514,25635.709381921,0
+LDP.US,D,20211208,000000,24.3239,24.3988,24.0759,24.2594,31527.749407595,0
+LDP.US,D,20211209,000000,24.4773,24.4773,24.0988,24.1792,41207.30305924,0
+LDP.US,D,20211210,000000,24.2076,24.4062,24.0988,24.3703,77698.438523967,0
+LDP.US,D,20211213,000000,24.3608,24.3608,24.1271,24.2076,34059.097426514,0
+LDP.US,D,20211214,000000,24.1072,24.3552,24.1072,24.2198,30105.715002976,0
+LDP.US,D,20211215,000000,24.1725,24.464,24.1725,24.3837,56435.537760704,0
+LDP.US,D,20211216,000000,24.3647,24.4914,24.0182,24.0457,84152.530780885,0
+LDP.US,D,20211217,000000,23.8904,23.9358,23.5998,23.6624,90758.757476338,0
+LDP.US,D,20211220,000000,23.6443,23.6443,23.4266,23.5904,82495.955783529,0
+LDP.US,D,20211221,000000,23.6187,24.1819,23.4721,24.1819,116466.3081209,0
+LDP.US,D,20211222,000000,24.1006,24.1006,23.863,23.9187,27834.263316549,0
+LDP.US,D,20211223,000000,23.9285,24.0817,23.9,23.9,44828.947887643,0
+LDP.US,D,20211227,000000,23.9285,24.8153,23.881,24.6865,118525.40548687,0
+LDP.US,D,20211228,000000,24.6581,24.6771,24.5454,24.5928,29223.546557318,0
+LDP.US,D,20211229,000000,24.5928,24.696,24.4914,24.5881,38273.432671702,0
+LDP.US,D,20211230,000000,24.6771,24.732,24.287,24.5389,44857.473094869,0
+LDP.US,D,20211231,000000,24.5928,24.5928,24.3534,24.482,23150.846885886,0
+LDP.US,D,20220103,000000,24.4254,24.5918,24.2776,24.3154,78189.705981727,0
+LDP.US,D,20220104,000000,24.3534,24.4044,24.1677,24.2056,31223.48053053,0
+LDP.US,D,20220105,000000,24.1867,24.1962,23.8061,23.8346,82287.827419703,0
+LDP.US,D,20220106,000000,24.0295,24.3088,23.7892,24.1773,73370.002449878,0
+LDP.US,D,20220107,000000,24.3818,24.6865,24.2683,24.5928,101917.39594705,0
+LDP.US,D,20220110,000000,24.4536,24.8522,24.4442,24.6865,80683.020391014,0
+LDP.US,D,20220111,000000,24.6155,24.8021,24.5046,24.7452,33417.808508532,0
+LDP.US,D,20220112,000000,24.7452,24.8323,24.5871,24.7262,48225.560525719,0
+LDP.US,D,20220113,000000,24.6533,24.941,24.533,24.5512,34850.407804717,0
+LDP.US,D,20220114,000000,24.5426,24.8749,24.1413,24.1601,52074.350522766,0
+LDP.US,D,20220118,000000,24.2076,24.2899,23.3794,23.4456,219541.61618346,0
+LDP.US,D,20220119,000000,23.4172,23.5526,23.3063,23.3063,70273.432732244,0
+LDP.US,D,20220120,000000,23.3698,23.6565,23.2306,23.259,71337.317312817,0
+LDP.US,D,20220121,000000,23.259,23.4361,22.7573,22.7573,97515.005632008,0
+LDP.US,D,20220124,000000,22.5898,22.7109,21.5857,22.3211,255029.08694952,0
+LDP.US,D,20220125,000000,22.0788,23.1844,22.0788,22.869,586611.37817738,0
+LDP.US,D,20220126,000000,23.0178,23.1511,22.7481,22.7481,64047.542133123,0
+LDP.US,D,20220127,000000,22.8964,23.0726,22.6458,22.6552,69385.981840801,0
+LDP.US,D,20220128,000000,22.729,22.869,22.446,22.7384,92584.370738731,0
+LDP.US,D,20220131,000000,22.7481,23.1757,22.729,23.157,118875.10339766,0
+LDP.US,D,20220201,000000,23.1104,23.2306,22.8406,23.0821,88234.804881512,0
+LDP.US,D,20220202,000000,23.0821,23.1938,22.9155,22.9905,77223.01840355,0
+LDP.US,D,20220203,000000,22.7573,22.9523,22.6363,22.6458,57536.399461753,0
+LDP.US,D,20220204,000000,22.5341,22.6904,22.3296,22.3665,49753.243845984,0
+LDP.US,D,20220207,000000,22.3296,22.4404,22.1905,22.2464,52733.599756408,0
+LDP.US,D,20220208,000000,22.1999,22.1999,21.9112,21.949,74249.001428068,0
+LDP.US,D,20220209,000000,22.1252,22.1536,21.7437,21.7816,130840.89958391,0
+LDP.US,D,20220210,000000,21.6984,21.8071,21.5023,21.6045,117196.34212802,0
+LDP.US,D,20220211,000000,21.5857,21.5857,21.2799,21.3264,86521.179469707,0
+LDP.US,D,20220214,000000,21.2799,21.3631,21.1398,21.1873,96192.281208099,0
+LDP.US,D,20220215,000000,21.2478,21.421,21.0745,21.3132,121226.84825999,0
+LDP.US,D,20220216,000000,21.2761,21.4258,21.2478,21.3782,67832.942780781,0
+LDP.US,D,20220217,000000,21.2667,21.528,21.1731,21.1824,65194.889357056,0
+LDP.US,D,20220218,000000,21.1265,21.3036,21.1218,21.154,40700.188264132,0
+LDP.US,D,20220222,000000,21.0414,21.1408,20.9108,20.9108,88260.160621269,0
+LDP.US,D,20220223,000000,20.9203,21.0139,20.7802,20.8454,65348.080284746,0
+LDP.US,D,20220224,000000,20.5652,20.8371,20.4811,20.818,206380.9307612,0
+LDP.US,D,20220225,000000,20.818,21.0792,20.7896,21.0508,63809.832072915,0
+LDP.US,D,20220228,000000,20.9391,21.1731,20.9013,20.9771,59633.530437361,0
+LDP.US,D,20220301,000000,20.9487,21.0887,20.9487,20.9864,74113.770816038,0
+LDP.US,D,20220302,000000,21.0698,21.1824,21.0149,21.1731,65426.260482325,0
+LDP.US,D,20220303,000000,21.2005,21.3132,21.1731,21.2478,51723.596122815,0
+LDP.US,D,20220304,000000,21.1171,21.2289,21.0604,21.136,39894.087037738,0
+LDP.US,D,20220307,000000,21.0233,21.0755,20.6116,20.6116,76558.486724127,0
+LDP.US,D,20220308,000000,20.5652,20.8371,20.5652,20.7422,86959.622469645,0
+LDP.US,D,20220309,000000,20.8547,20.9297,20.6685,20.7517,60493.512610732,0
+LDP.US,D,20220310,000000,20.6959,20.8454,20.6022,20.7612,56734.524191987,0
+LDP.US,D,20220311,000000,20.8739,20.9013,20.6305,20.6685,54831.787221172,0
+LDP.US,D,20220314,000000,20.6022,20.6022,19.8743,20.0229,130321.10691894,0
+LDP.US,D,20220315,000000,20.0655,20.3476,20.0655,20.3476,78634.487916604,0
+LDP.US,D,20220316,000000,20.4232,20.6959,20.3807,20.6014,55198.388958467,0
+LDP.US,D,20220317,000000,20.5738,20.8342,20.5738,20.7517,66207.005968961,0
+LDP.US,D,20220318,000000,20.7243,20.9023,20.7243,20.7705,40838.58834363,0
+LDP.US,D,20220321,000000,20.7054,20.8273,20.677,20.7517,117708.73936892,0
+LDP.US,D,20220322,000000,20.6959,20.8454,20.6485,20.7517,82720.987973857,0
+LDP.US,D,20220323,000000,20.7339,20.8273,20.6675,20.7339,85360.097886738,0
+LDP.US,D,20220324,000000,20.7339,20.8087,20.6959,20.7612,78055.531858855,0
+LDP.US,D,20220325,000000,20.7705,20.7936,20.7006,20.7422,64695.169986043,0
+LDP.US,D,20220328,000000,20.7896,20.8087,20.6959,20.7896,59766.648071076,0
+LDP.US,D,20220329,000000,20.8273,21.2412,20.8273,21.2128,93015.418314573,0
+LDP.US,D,20220330,000000,21.1663,21.5422,21.1663,21.3916,65252.996260662,0
+LDP.US,D,20220331,000000,21.4294,21.6274,21.401,21.561,102588.26656142,0
+LDP.US,D,20220401,000000,21.561,21.7304,21.561,21.7117,59880.748899975,0
+LDP.US,D,20220404,000000,21.7494,21.9093,21.74,21.862,63227.706547696,0
+LDP.US,D,20220405,000000,21.8432,21.9,21.439,21.4768,60685.793637213,0
+LDP.US,D,20220406,000000,21.439,21.561,21.1284,21.1663,70716.101688806,0
+LDP.US,D,20220407,000000,21.0907,21.3356,21.0527,21.138,69417.676515497,0
+LDP.US,D,20220408,000000,21.2033,21.2885,21.0716,21.119,54168.312030903,0
+LDP.US,D,20220411,000000,21.119,21.119,20.6579,20.6579,127817.22761809,0
+LDP.US,D,20220412,000000,20.7764,20.9727,20.6564,20.7196,100337.94465812,0
+LDP.US,D,20220413,000000,20.6628,20.8463,20.5964,20.6343,111093.00427105,0
+LDP.US,D,20220414,000000,20.5964,20.6912,20.4072,20.4072,51116.11485784,0
+LDP.US,D,20220418,000000,20.3693,20.5255,20.3221,20.341,75601.307548357,0
+LDP.US,D,20220419,000000,20.284,20.4545,20.284,20.4451,78184.423535944,0
+LDP.US,D,20220420,000000,20.4829,20.5872,20.4072,20.568,69594.11020463,0
+LDP.US,D,20220421,000000,20.6628,20.6628,20.4582,20.5113,63628.115938,0
+LDP.US,D,20220422,000000,20.4356,20.5777,20.4356,20.568,92440.68821345,0
+LDP.US,D,20220425,000000,20.3599,20.5389,20.3125,20.5019,62595.926032121,0
+LDP.US,D,20220426,000000,20.3977,20.5964,20.3883,20.4072,36818.647103234,0
+LDP.US,D,20220427,000000,20.5396,20.6331,20.4403,20.4829,159647.13292443,0
+LDP.US,D,20220428,000000,20.5588,20.5588,20.3221,20.4924,43430.156244469,0
+LDP.US,D,20220429,000000,20.4924,20.4924,20.2556,20.2651,52760.011985319,0
+LDP.US,D,20220502,000000,20.1328,20.1789,19.877,20.0097,115487.999162,0
+LDP.US,D,20220503,000000,20.0002,20.1989,19.9719,20.1611,64090.858188538,0
+LDP.US,D,20220504,000000,20.0949,20.322,19.9055,20.2556,90460.82753421,0
+LDP.US,D,20220505,000000,20.1137,20.1895,19.877,19.9055,53454.125361125,0
+LDP.US,D,20220506,000000,19.9055,20.0475,19.8203,19.9718,58784.113155552,0
+LDP.US,D,20220509,000000,19.877,19.9528,19.6879,19.7067,74794.14983281,0
+LDP.US,D,20220510,000000,19.8259,20.0831,19.5163,19.5593,113306.40080769,0
+LDP.US,D,20220511,000000,19.4351,19.683,19.3972,19.502,50421.495308843,0
+LDP.US,D,20220512,000000,19.34,19.645,19.2828,19.4164,122036.24606204,0
+LDP.US,D,20220513,000000,19.4351,19.7306,19.4351,19.6543,81505.496434561,0
+LDP.US,D,20220516,000000,19.5781,19.7591,19.4924,19.4924,80697.274618298,0
+LDP.US,D,20220517,000000,19.6067,19.7116,19.5495,19.5593,51265.404841668,0
+LDP.US,D,20220518,000000,19.521,19.6257,19.4066,19.4734,74315.471185992,0
+LDP.US,D,20220519,000000,19.34,19.6164,19.34,19.521,53866.409595823,0
+LDP.US,D,20220520,000000,19.5495,19.5972,19.3686,19.4734,68592.840871362,0
+LDP.US,D,20220523,000000,19.4638,19.5878,19.3323,19.5306,55841.829671414,0
+LDP.US,D,20220524,000000,19.5306,19.5306,19.1399,19.4258,125469.61432308,0
+LDP.US,D,20220525,000000,19.4734,19.7638,19.378,19.6735,91691.190596915,0
+LDP.US,D,20220526,000000,19.6257,19.9782,19.5495,19.8545,181701.90959923,0
+LDP.US,D,20220527,000000,19.9688,20.2688,19.9021,20.1785,101629.17002078,0
+LDP.US,D,20220531,000000,20.1688,20.1973,19.9402,19.9782,59329.779146013,0
+LDP.US,D,20220601,000000,20.064,20.1878,19.9021,20.0068,90286.773986319,0
+LDP.US,D,20220602,000000,20.1021,20.1688,19.9878,20.1213,50011.086568376,0
+LDP.US,D,20220603,000000,19.9498,19.9688,19.7209,19.7402,80293.163710167,0
+LDP.US,D,20220606,000000,19.9021,19.9211,19.7209,19.8163,40798.407501707,0
+LDP.US,D,20220607,000000,19.7877,20.1307,19.7877,20.0926,67766.775196818,0
+LDP.US,D,20220608,000000,20.1117,20.1974,19.9986,20.1974,82376.696574167,0
+LDP.US,D,20220609,000000,20.1974,20.1974,19.8639,19.9498,79192.092690349,0
+LDP.US,D,20220610,000000,19.7782,19.8545,19.5781,19.6251,65968.744065314,0
+LDP.US,D,20220613,000000,19.4351,19.4351,18.9112,18.9781,94079.118690417,0
+LDP.US,D,20220614,000000,19.0691,19.213,19.0211,19.1073,86717.2467187,0
+LDP.US,D,20220615,000000,19.1073,19.2321,18.9924,19.0691,290122.25480708,0
+LDP.US,D,20220616,000000,18.8867,18.9924,18.225,18.2824,190890.5355035,0
+LDP.US,D,20220617,000000,18.4457,18.4839,18.1194,18.1674,122395.58687805,0
+LDP.US,D,20220621,000000,18.3111,18.3976,18.1002,18.129,233718.51353249,0
+LDP.US,D,20220622,000000,18.0523,18.3017,18.0523,18.1483,95150.233118165,0
+LDP.US,D,20220623,000000,18.2058,18.3498,18.1483,18.2729,104621.57462382,0
+LDP.US,D,20220624,000000,18.3498,18.4839,18.2729,18.4168,116346.855627,0
+LDP.US,D,20220627,000000,18.4647,18.4647,18.2538,18.2922,83296.721514516,0
+LDP.US,D,20220628,000000,18.4168,18.5702,18.3593,18.4263,135309.34661723,0
+LDP.US,D,20220629,000000,18.4551,18.8005,18.4551,18.7525,153543.11248775,0
+LDP.US,D,20220630,000000,18.7813,18.9924,18.6596,18.9827,220877.7305578,0
+LDP.US,D,20220701,000000,18.9061,19.055,18.8773,18.9637,73491.77194263,0
+LDP.US,D,20220705,000000,18.9348,18.9539,18.7621,18.9539,68798.323460694,0
+LDP.US,D,20220706,000000,18.9924,19.0498,18.839,18.8867,85287.944659895,0
+LDP.US,D,20220707,000000,18.8964,18.9429,18.8486,18.8773,55152.711026201,0
+LDP.US,D,20220708,000000,18.8964,19.0691,18.8678,19.0691,44238.514634063,0
+LDP.US,D,20220711,000000,19.0691,19.2321,19.0403,19.1555,128858.20063626,0
+LDP.US,D,20220712,000000,19.2181,19.3051,19.1215,19.1796,78158.884006872,0
+LDP.US,D,20220713,000000,19.0925,19.2859,19.0153,19.2471,78781.206038749,0
+LDP.US,D,20220714,000000,19.2085,19.2085,18.996,19.1602,51209.54423709,0
+LDP.US,D,20220715,000000,19.2859,19.2859,19.0251,19.2279,332031.06677473,0
+LDP.US,D,20220718,000000,19.3148,19.3148,18.7257,18.8608,96142.023320703,0
+LDP.US,D,20220719,000000,18.967,19.2264,18.9092,19.2181,71335.086685622,0
+LDP.US,D,20220720,000000,19.2664,19.4114,19.112,19.3824,40537.912189624,0
+LDP.US,D,20220721,000000,19.4018,19.6335,19.3245,19.6141,66724.104975223,0
+LDP.US,D,20220722,000000,19.6141,19.6721,19.4886,19.4982,54941.405473173,0
+LDP.US,D,20220725,000000,19.6431,19.6817,19.508,19.5948,84274.414656235,0
+LDP.US,D,20220726,000000,19.6625,19.7011,19.5754,19.6962,51963.371922959,0
+LDP.US,D,20220727,000000,19.846,20.0391,19.7976,20.0005,43923.923910487,0
+LDP.US,D,20220728,000000,20.0005,20.4253,19.8748,20.3384,47543.953566798,0
+LDP.US,D,20220729,000000,20.4736,20.8019,20.4736,20.7924,53070.297467181,0
+LDP.US,D,20220801,000000,20.9373,21.0724,20.855,20.9952,161103.74543693,0
+LDP.US,D,20220802,000000,21.0145,21.0145,20.4253,20.5316,105203.48771497,0
+LDP.US,D,20220803,000000,20.5412,20.7042,20.5316,20.551,47143.223739283,0
+LDP.US,D,20220804,000000,20.551,20.704,20.2998,20.493,127578.08749002,0
+LDP.US,D,20220805,000000,20.4157,20.4736,20.1839,20.2998,66277.814133726,0
+LDP.US,D,20220808,000000,20.3771,20.5555,20.3674,20.464,30459.608801501,0
+LDP.US,D,20220809,000000,20.5316,20.744,20.3028,20.744,52628.148536045,0
+LDP.US,D,20220810,000000,20.7634,20.9854,20.6283,20.8504,76260.853583526,0
+LDP.US,D,20220811,000000,20.8599,21.0531,20.8504,20.8985,39484.831480109,0
+LDP.US,D,20220812,000000,20.9952,21.169,20.9082,21.1207,31138.882100856,0
+LDP.US,D,20220815,000000,21.169,21.3235,21.0531,21.1497,88710.400653842,0
+LDP.US,D,20220816,000000,21.2322,21.2809,21.1448,21.1545,36002.871412198,0
+LDP.US,D,20220817,000000,21.1448,21.1983,20.5811,20.9602,72509.999134015,0
+LDP.US,D,20220818,000000,20.9893,20.9893,20.6978,20.7172,22503.209637574,0
+LDP.US,D,20220819,000000,20.7076,20.9325,20.4354,20.552,59105.014054258,0
+LDP.US,D,20220822,000000,20.523,20.5874,20.3189,20.416,28786.860712117,0
+LDP.US,D,20220823,000000,20.309,20.6298,20.241,20.5131,49441.816610767,0
+LDP.US,D,20220824,000000,20.484,20.7067,20.2606,20.3286,44094.641539798,0
+LDP.US,D,20220825,000000,20.5035,20.5035,19.969,20.0176,69276.584185404,0
+LDP.US,D,20220826,000000,20.0759,20.0953,19.7649,19.8135,70417.849996355,0
+LDP.US,D,20220829,000000,19.8427,19.901,19.7649,19.8135,42624.065485833,0
+LDP.US,D,20220830,000000,19.9398,19.9982,19.6289,19.7261,56052.719739306,0
+LDP.US,D,20220831,000000,19.7844,19.969,19.6289,19.6386,54544.06718849,0
+LDP.US,D,20220901,000000,19.6873,19.6873,19.2887,19.386,83947.355511753,0
+LDP.US,D,20220902,000000,19.3957,19.6677,19.3957,19.4734,60903.87125673,0
+LDP.US,D,20220906,000000,19.5804,19.5804,19.3278,19.4053,48516.660646793,0
+LDP.US,D,20220907,000000,19.4832,19.5804,19.2887,19.3082,55571.103508895,0
+LDP.US,D,20220908,000000,19.3374,19.5318,19.3374,19.4152,49963.567527044,0
+LDP.US,D,20220909,000000,19.4734,19.5366,19.3471,19.4053,55545.376146159,0
+LDP.US,D,20220912,000000,19.4734,19.6192,19.386,19.3957,43468.952078069,0
+LDP.US,D,20220913,000000,19.3615,19.6255,19.2441,19.4789,55647.030161391,0
+LDP.US,D,20220914,000000,19.6061,19.7137,19.3907,19.567,70812.435299053,0
+LDP.US,D,20220915,000000,19.4886,19.5962,19.381,19.4691,47940.138287159,0
+LDP.US,D,20220916,000000,19.4006,19.4592,19.2441,19.3419,68631.200914488,0
+LDP.US,D,20220919,000000,19.2538,19.4201,19.2538,19.3907,44015.142955987,0
+LDP.US,D,20220920,000000,19.3713,19.4006,19.1853,19.2636,38922.870367469,0
+LDP.US,D,20220921,000000,19.2734,19.4789,18.8722,18.9212,124893.55586477,0
+LDP.US,D,20220922,000000,18.9701,18.9701,18.5397,18.5885,73308.48701747,0
+LDP.US,D,20220923,000000,18.5006,18.6604,18.1385,18.2461,132902.99946246,0
+LDP.US,D,20220926,000000,18.2167,18.4027,17.9966,18.0896,69202.57393275,0
+LDP.US,D,20220927,000000,18.1776,18.1874,17.9036,18.0309,105708.09691526,0
+LDP.US,D,20220928,000000,18.1189,18.3636,18.0122,18.3049,65446.230744714,0
+LDP.US,D,20220929,000000,18.295,18.295,17.6982,17.8058,146701.81117361,0
+LDP.US,D,20220930,000000,17.8548,17.9624,17.6396,17.708,104266.88769211,0
+LDP.US,D,20221003,000000,17.8254,18.2177,17.8254,18.1092,114962.49996955,0
+LDP.US,D,20221004,000000,18.3733,18.5494,18.2167,18.3928,121745.38252623,0
+LDP.US,D,20221005,000000,18.2755,18.3636,18.0993,18.295,78862.76426476,0
+LDP.US,D,20221006,000000,18.4027,18.475,18.2266,18.2755,80819.129125143,0
+LDP.US,D,20221007,000000,18.2461,18.2755,17.6102,17.6788,139302.58169383,0
+LDP.US,D,20221010,000000,17.708,17.8157,17.6102,17.6102,67968.857952353,0
+LDP.US,D,20221011,000000,17.7433,18.0982,17.6053,18.0193,156373.17087135,0
+LDP.US,D,20221012,000000,17.9306,18.0883,17.8763,18.0587,58060.0436952,0
+LDP.US,D,20221013,000000,17.763,18.1868,17.7335,18.0982,51003.402935768,0
+LDP.US,D,20221014,000000,18.177,18.177,17.9207,18.108,61296.197234963,0
+LDP.US,D,20221017,000000,18.2164,18.3032,17.8419,17.9601,107985.06694044,0
+LDP.US,D,20221018,000000,18.039,18.0646,17.6645,17.7335,82497.568027282,0
+LDP.US,D,20221019,000000,17.6545,17.763,17.4673,17.5264,66512.592689965,0
+LDP.US,D,20221020,000000,17.5955,17.8274,17.5422,17.763,96902.001917905,0
+LDP.US,D,20221021,000000,17.6743,17.9799,17.625,17.8517,83255.375768411,0
+LDP.US,D,20221024,000000,17.8615,18.1672,17.8615,18.0784,70819.010174696,0
+LDP.US,D,20221025,000000,18.3396,18.4728,18.1672,18.3248,83068.713620663,0
+LDP.US,D,20221026,000000,18.3742,18.7783,18.3248,18.5023,90390.130578802,0
+LDP.US,D,20221027,000000,18.5319,18.7093,18.384,18.5122,116865.7215132,0
+LDP.US,D,20221028,000000,18.6009,18.8093,18.4432,18.7192,115998.35120709,0
+LDP.US,D,20221031,000000,18.7783,18.8671,18.5861,18.7586,75975.552006237,0
+LDP.US,D,20221101,000000,18.8769,18.9853,18.7685,18.8276,91446.191969051,0
+LDP.US,D,20221102,000000,18.7881,19.0741,18.6916,18.9657,119211.17197838,0
+LDP.US,D,20221103,000000,18.8473,18.892,18.6009,18.7487,82491.481218115,0
+LDP.US,D,20221104,000000,18.7783,18.8375,18.5023,18.591,86048.206707272,0
+LDP.US,D,20221107,000000,18.5812,18.7685,18.522,18.6206,94832.486801567,0
+LDP.US,D,20221108,000000,18.7192,18.9853,18.6304,18.7093,84413.898446282,0
+LDP.US,D,20221109,000000,18.6896,18.6896,18.4728,18.5023,78800.845927315,0
+LDP.US,D,20221110,000000,18.8473,18.9361,18.6993,18.8177,174067.52511603,0
+LDP.US,D,20221111,000000,18.8276,18.8765,18.5713,18.66,151612.27163558,0
+LDP.US,D,20221114,000000,18.7389,18.7487,18.4136,18.453,139278.36732949,0
+LDP.US,D,20221115,000000,18.6566,18.8651,18.6168,18.736,148955.81351277,0
+LDP.US,D,20221116,000000,18.6466,18.7458,18.5076,18.5672,131185.61801575,0
+LDP.US,D,20221117,000000,18.5076,18.6069,18.3405,18.5672,142683.26887689,0
+LDP.US,D,20221118,000000,18.6168,18.7062,18.5573,18.6367,136787.39920791,0
+LDP.US,D,20221121,000000,18.7161,18.9048,18.6466,18.8949,130355.7245058,0
+LDP.US,D,20221122,000000,18.9842,19.0433,18.7658,19.014,179409.07814912,0
+LDP.US,D,20221123,000000,18.9445,19.0835,18.8949,18.9544,105465.96927353,0
+LDP.US,D,20221125,000000,18.875,19.0028,18.8055,18.8055,40825.926358394,0
+LDP.US,D,20221128,000000,18.7956,19.0637,18.7459,19.0041,226670.70781889,0
+LDP.US,D,20221129,000000,19.0438,19.0637,18.7658,18.875,114697.52741941,0
+LDP.US,D,20221130,000000,18.9445,19.1332,18.875,19.1232,149952.8943075,0
+LDP.US,D,20221201,000000,19.1828,19.5105,19.1711,19.3516,147179.196824,0
+LDP.US,D,20221202,000000,19.3317,19.4608,19.1332,19.3119,150786.81642672,0
+LDP.US,D,20221205,000000,19.2622,19.2851,18.8949,18.9048,70257.938544386,0
+LDP.US,D,20221206,000000,19.014,19.153,18.8949,18.9743,75926.191789527,0
+LDP.US,D,20221207,000000,19.0637,19.1927,18.9856,19.1332,95274.594968704,0
+LDP.US,D,20221208,000000,19.2821,19.2821,18.9048,18.9346,170613.6169569,0
+LDP.US,D,20221209,000000,18.9048,18.9395,18.6168,18.6466,136323.10198935,0
+LDP.US,D,20221212,000000,18.7161,18.875,18.6566,18.875,206059.33563307,0
+LDP.US,D,20221213,000000,19.22,19.23,18.92,19.01,146499,0
+LDP.US,D,20221214,000000,18.97,19.1199,18.8698,19.05,189523,0
+LDP.US,D,20221215,000000,19.03,19.07,18.96,19.03,239018,0
+LDP.US,D,20221216,000000,19.01,19.1,18.9601,19.03,196416,0
+LDP.US,D,20221219,000000,18.98,19.04,18.91,18.97,153829,0
+LDP.US,D,20221220,000000,18.95,19.06,18.8779,19.01,112302,0
+LDP.US,D,20221221,000000,19.03,19.0472,18.85,18.89,157980,0
+LDP.US,D,20221222,000000,18.85,19.01,18.78,18.96,116593,0
+LDP.US,D,20221223,000000,18.99,19.12,18.91,18.97,105944,0
+LDP.US,D,20221227,000000,18.97,18.97,18.68,18.73,125377,0
+LDP.US,D,20221228,000000,18.79,18.93,18.52,18.58,161247,0
+LDP.US,D,20221229,000000,18.55,18.79,18.5,18.71,418182,0
+LDP.US,D,20221230,000000,18.71,19.17,18.71,19.02,392042,0
+LDP.US,D,20230103,000000,19.1,19.34,19,19.26,120217,0
+LDP.US,D,20230104,000000,19.31,19.58,19.265,19.54,49067,0
+LDP.US,D,20230105,000000,19.42,19.42,19.22,19.34,158889,0
+LDP.US,D,20230106,000000,19.4,19.61,19.4,19.54,92433,0
+LDP.US,D,20230109,000000,19.54,19.68,19.47,19.52,65170,0
+LDP.US,D,20230110,000000,19.55,19.734,19.48,19.7,71060,0
+LDP.US,D,20230111,000000,19.77,19.94,19.7,19.92,67066,0
+LDP.US,D,20230112,000000,20,20.26,19.92,20.23,82410,0
+LDP.US,D,20230113,000000,20.11,20.24,20.11,20.16,100595,0
+LDP.US,D,20230117,000000,20.05,20.22,20.05,20.2,83776,0
+LDP.US,D,20230118,000000,20.31,20.57,20.21,20.27,161463,0
+LDP.US,D,20230119,000000,20.26,20.33,20.1,20.22,78453,0
+LDP.US,D,20230120,000000,20.28,20.43,20.2101,20.36,101557,0
+LDP.US,D,20230123,000000,20.36,20.53,20.33,20.53,72644,0
+LDP.US,D,20230124,000000,20.59,20.65,20.44,20.57,93370,0
+LDP.US,D,20230125,000000,20.57,20.69,20.45,20.52,145503,0
+LDP.US,D,20230126,000000,20.67,20.67,20.46,20.61,82422,0
+LDP.US,D,20230127,000000,20.65,20.82,20.65,20.76,80738,0
+LDP.US,D,20230130,000000,20.76,20.96,20.61,20.96,74360,0
+LDP.US,D,20230131,000000,21,21.19,21,21.11,81636,0
+LDP.US,D,20230201,000000,21.11,21.34,21.09,21.33,104031,0
+LDP.US,D,20230202,000000,21.42,21.5,21.37,21.4,129818,0
+LDP.US,D,20230203,000000,21.37,21.42,21.16,21.1902,90593,0
+LDP.US,D,20230206,000000,21.18,21.2,20.99,21.16,85738,0
+LDP.US,D,20230207,000000,21.16,21.32,21.14,21.24,66969,0
+LDP.US,D,20230208,000000,21.26,21.365,21.21,21.24,47762,0
+LDP.US,D,20230209,000000,21.33,21.35,21.12,21.14,67449,0
+LDP.US,D,20230210,000000,21.17,21.26,21.14,21.18,35135,0
+LDP.US,D,20230213,000000,21.24,21.255,21.12,21.15,43172,0
+LDP.US,D,20230214,000000,21.02,21.06,20.875,20.95,44102,0
+LDP.US,D,20230215,000000,20.88,20.9613,20.86,20.94,44918,0
+LDP.US,D,20230216,000000,20.8,20.84,20.62,20.64,73634,0
+LDP.US,D,20230217,000000,20.6,20.65,20.35,20.37,102785,0
+LDP.US,D,20230221,000000,20.37,20.4,19.99,20.03,135051,0
+LDP.US,D,20230222,000000,20.09,20.1,19.98,19.98,101915,0
+LDP.US,D,20230223,000000,20.11,20.11,19.9,20,88279,0
+LDP.US,D,20230224,000000,19.93,19.93,19.77,19.87,85239,0
+LDP.US,D,20230227,000000,19.97,20.05,19.97,20.02,56321,0
+LDP.US,D,20230228,000000,20.09,20.21,20.04,20.14,69709,0
+LDP.US,D,20230301,000000,20.21,20.26,20.0901,20.15,90804,0
+LDP.US,D,20230302,000000,20.12,20.2099,19.87,19.91,104683,0
+LDP.US,D,20230303,000000,19.95,20.0299,19.9,19.97,109235,0
+LDP.US,D,20230306,000000,20.01,20.32,19.93,20.3,149407,0
+LDP.US,D,20230307,000000,20.34,20.435,20.1817,20.39,218486,0
+LDP.US,D,20230308,000000,20.43,20.43,20.26,20.26,57378,0
+LDP.US,D,20230309,000000,20.35,20.4,20.02,20.04,44231,0
+LDP.US,D,20230310,000000,20.07,20.07,19.51,19.52,86356,0
+LDP.US,D,20230313,000000,19.38,19.38,18.55,18.58,195581,0
+LDP.US,D,20230314,000000,18.71,18.88,18.43,18.59,185153,0
+LDP.US,D,20230315,000000,18.38,18.43,18.1107,18.16,143191,0
+LDP.US,D,20230316,000000,18.1,18.5,17.94,18.5,124216,0
+LDP.US,D,20230317,000000,18.44,18.54,17.95,17.96,51340,0
+LDP.US,D,20230320,000000,17.94,17.99,16.97,17.04,275744,0
+LDP.US,D,20230321,000000,17.15,17.52,17.15,17.36,134306,0
+LDP.US,D,20230322,000000,17.4,17.62,17.355,17.43,113901,0
+LDP.US,D,20230323,000000,17.55,17.64,17.31,17.38,68385,0
+LDP.US,D,20230324,000000,17.38,17.38,17.05,17.07,93882,0
+LDP.US,D,20230327,000000,17.17,17.3418,16.93,17.11,143141,0
+LDP.US,D,20230328,000000,17.1,17.19,17.03,17.09,116432,0
+LDP.US,D,20230329,000000,17.34,17.4,17.25,17.3,102746,0
+LDP.US,D,20230330,000000,17.43,17.56,17.37,17.4,108270,0
+LDP.US,D,20230331,000000,17.6,18.12,17.58,17.84,250027,0
+LDP.US,D,20230403,000000,17.97,18.0962,17.77,17.84,102165,0
+LDP.US,D,20230404,000000,17.96,18.13,17.56,17.65,64464,0
+LDP.US,D,20230405,000000,17.55,17.749,17.4601,17.72,69902,0
+LDP.US,D,20230406,000000,17.72,17.79,17.61,17.72,90293,0
+LDP.US,D,20230410,000000,17.75,17.76,17.54,17.59,129056,0
+LDP.US,D,20230411,000000,17.65,17.7098,17.51,17.54,104950,0
+LDP.US,D,20230412,000000,17.6,17.74,17.55,17.58,98320,0
+LDP.US,D,20230413,000000,17.76,17.85,17.57,17.7,100876,0
+LDP.US,D,20230414,000000,17.63,17.75,17.52,17.56,68210,0
+LDP.US,D,20230417,000000,17.68,17.7,17.6,17.67,88237,0
+LDP.US,D,20230418,000000,17.71,17.95,17.7,17.75,96591,0
+LDP.US,D,20230419,000000,17.71,17.7525,17.54,17.54,61522,0
+LDP.US,D,20230420,000000,17.56,17.72,17.5456,17.65,48335,0
+LDP.US,D,20230421,000000,17.62,17.66,17.54,17.56,38529,0
+LDP.US,D,20230424,000000,17.65,17.67,17.48,17.53,62268,0
+LDP.US,D,20230425,000000,17.5,17.55,17.395,17.41,58013,0
+LDP.US,D,20230426,000000,17.37,17.45,17.3187,17.37,91673,0
+LDP.US,D,20230427,000000,17.41,17.43,17.33,17.38,89178,0
+LDP.US,D,20230428,000000,17.5,17.6669,17.45,17.6,48913,0
+LDP.US,D,20230501,000000,17.64,17.64,17.4701,17.48,61300,0
+LDP.US,D,20230502,000000,17.44,17.545,17.2,17.21,124751,0
+LDP.US,D,20230503,000000,17.35,17.37,17.05,17.08,107311,0
+LDP.US,D,20230504,000000,17.02,17.02,16.73,16.76,111391,0
+LDP.US,D,20230505,000000,16.88,17,16.83,16.98,144511,0
+LDP.US,D,20230508,000000,17,17.01,16.8498,16.85,74315,0
+LDP.US,D,20230509,000000,16.77,16.77,16.62,16.65,72573,0
+LDP.US,D,20230510,000000,16.71,16.71,16.47,16.47,84754,0
+LDP.US,D,20230511,000000,16.36,16.37,16.24,16.35,73830,0
+LDP.US,D,20230512,000000,16.36,16.36,16.16,16.23,68394,0
+LDP.US,D,20230515,000000,16.28,16.45,16.28,16.42,95971,0
+LDP.US,D,20230516,000000,16.42,16.43,16.32,16.33,75412,0
+LDP.US,D,20230517,000000,16.43,16.86,16.3843,16.79,89503,0
+LDP.US,D,20230518,000000,16.83,16.96,16.75,16.93,88355,0
+LDP.US,D,20230519,000000,16.96,17.08,16.93,16.98,68304,0
+LDP.US,D,20230522,000000,17.13,17.3,17.06,17.15,148672,0
+LDP.US,D,20230523,000000,17.18,17.24,17.02,17.09,171630,0
+LDP.US,D,20230524,000000,17.11,17.15,17.05,17.07,91354,0
+LDP.US,D,20230525,000000,17.08,17.15,16.96,17.11,72126,0
+LDP.US,D,20230526,000000,17.17,17.28,17.0886,17.26,64942,0
+LDP.US,D,20230530,000000,17.26,17.37,17.2,17.37,85235,0
+LDP.US,D,20230531,000000,17.39,17.46,17.305,17.41,70312,0
+LDP.US,D,20230601,000000,17.42,17.79,17.41,17.65,91219,0
+LDP.US,D,20230602,000000,17.69,17.81,17.69,17.81,60658,0
+LDP.US,D,20230605,000000,17.85,17.9,17.66,17.7,82600,0
+LDP.US,D,20230606,000000,17.82,17.96,17.7573,17.96,83809,0
+LDP.US,D,20230607,000000,17.99,18.16,17.93,18,63224,0
+LDP.US,D,20230608,000000,18.08,18.22,18.0012,18.17,62868,0
+LDP.US,D,20230609,000000,18.28,18.35,18.18,18.33,83227,0
+LDP.US,D,20230612,000000,18.41,18.435,18.2,18.32,106906,0
+LDP.US,D,20230613,000000,18.23,18.25,18.065,18.15,119472,0
+LDP.US,D,20230614,000000,18.22,18.23,18.1,18.16,115157,0
+LDP.US,D,20230615,000000,18.18,18.63,18.17,18.5,163423,0
+LDP.US,D,20230616,000000,18.5,18.5379,18.28,18.3,81398,0
+LDP.US,D,20230620,000000,18.39,18.39,18.07,18.15,139145,0
+LDP.US,D,20230621,000000,18.05,18.0599,17.96,17.96,95387,0
+LDP.US,D,20230622,000000,17.97,18.1,17.94,17.98,113201,0
+LDP.US,D,20230623,000000,17.98,18.09,17.9,17.98,110150,0
+LDP.US,D,20230626,000000,17.98,18.19,17.98,18.11,92295,0
+LDP.US,D,20230627,000000,18.11,18.26,18.11,18.13,118884,0
+LDP.US,D,20230628,000000,18.22,18.3,18.15,18.24,72032,0
+LDP.US,D,20230629,000000,18.15,18.2,17.98,17.98,102279,0
+LDP.US,D,20230630,000000,18.13,18.3,18.02,18.2,91696,0
+LDP.US,D,20230703,000000,18.25,18.49,18.2,18.4,48559,0
+LDP.US,D,20230705,000000,18.46,18.52,18.3664,18.38,54871,0
+LDP.US,D,20230706,000000,18.3,18.305,17.97,17.99,83845,0
+LDP.US,D,20230707,000000,17.98,18.18,17.94,18.04,88208,0
+LDP.US,D,20230710,000000,18.13,18.2,18.01,18.1,123641,0
+LDP.US,D,20230711,000000,18.09,18.13,18.01,18.06,89892,0
+LDP.US,D,20230712,000000,18.07,18.22,18.05,18.1,136642,0
+LDP.US,D,20230713,000000,18.15,18.2,18.08,18.08,83012,0
+LDP.US,D,20230714,000000,18.11,18.12,17.93,18.01,79470,0
+LDP.US,D,20230717,000000,17.99,18.07,17.74,17.79,147118,0
+LDP.US,D,20230718,000000,17.83,17.98,17.79,17.88,128022,0
+LDP.US,D,20230719,000000,17.99,18.14,17.87,18.1,117795,0
+LDP.US,D,20230720,000000,18.06,18.11,17.88,17.93,83905,0
+LDP.US,D,20230721,000000,18.03,18.07,17.87,17.97,363747,0
+LDP.US,D,20230724,000000,18.14,18.1625,18.0593,18.13,123811,0
+LDP.US,D,20230725,000000,18.13,18.26,18.0712,18.21,87068,0
+LDP.US,D,20230726,000000,18.24,18.27,18.1762,18.23,74428,0
+LDP.US,D,20230727,000000,18.29,18.29,18.08,18.1,103013,0
+LDP.US,D,20230728,000000,18.15,18.35,18.125,18.31,95168,0
+LDP.US,D,20230731,000000,18.34,18.46,18.265,18.36,99513,0
+LDP.US,D,20230801,000000,18.36,18.45,18.3065,18.32,93363,0
+LDP.US,D,20230802,000000,18.28,18.3013,18.18,18.29,59520,0
+LDP.US,D,20230803,000000,18.2,18.25,18.16,18.23,44078,0
+LDP.US,D,20230804,000000,18.23,18.3,18.16,18.24,100224,0
+LDP.US,D,20230807,000000,18.24,18.35,18.14,18.31,64298,0
+LDP.US,D,20230808,000000,18.27,18.3,18.215,18.29,41685,0
+LDP.US,D,20230809,000000,18.32,18.35,18.2,18.33,85225,0
+LDP.US,D,20230810,000000,18.35,18.4,18.25,18.29,72723,0
+LDP.US,D,20230811,000000,18.29,18.44,18.285,18.39,61296,0
+LDP.US,D,20230814,000000,18.36,18.44,18.34,18.41,60753,0
+LDP.US,D,20230815,000000,18.28,18.3477,18.0203,18.04,84507,0
+LDP.US,D,20230816,000000,18.01,18.1,17.88,17.9,92663,0
+LDP.US,D,20230817,000000,17.88,17.92,17.77,17.85,67872,0
+LDP.US,D,20230818,000000,17.84,17.94,17.82,17.84,72160,0
+LDP.US,D,20230821,000000,17.84,17.8852,17.69,17.72,82264,0
+LDP.US,D,20230822,000000,17.78,17.8,17.7,17.72,50291,0
+LDP.US,D,20230823,000000,17.79,17.89,17.731,17.89,78613,0
+LDP.US,D,20230824,000000,17.84,17.92,17.72,17.72,60335,0
+LDP.US,D,20230825,000000,17.81,17.85,17.7401,17.81,62233,0
+LDP.US,D,20230828,000000,17.85,17.9,17.76,17.77,71327,0
+LDP.US,D,20230829,000000,17.72,17.89,17.72,17.81,65330,0
+LDP.US,D,20230830,000000,17.81,17.83,17.75,17.8,56453,0
+LDP.US,D,20230831,000000,17.92,17.92,17.78,17.82,58122,0
+LDP.US,D,20230901,000000,17.98,17.98,17.72,17.73,73249,0
+LDP.US,D,20230905,000000,17.74,17.7687,17.66,17.68,59102,0
+LDP.US,D,20230906,000000,17.6,17.745,17.6,17.63,36034,0
+LDP.US,D,20230907,000000,17.65,17.77,17.6101,17.77,87497,0
+LDP.US,D,20230908,000000,17.71,17.76,17.6769,17.71,32719,0
+LDP.US,D,20230911,000000,17.74,17.74,17.6,17.61,42525,0
+LDP.US,D,20230912,000000,17.49,17.52,17.36,17.39,92360,0
+LDP.US,D,20230913,000000,17.36,17.45,17.3201,17.36,67368,0
+LDP.US,D,20230914,000000,17.36,17.44,17.32,17.33,62856,0
+LDP.US,D,20230915,000000,17.31,17.375,17.22,17.25,68808,0
+LDP.US,D,20230918,000000,17.2,17.27,17.16,17.2,132311,0
+LDP.US,D,20230919,000000,17.21,17.27,17.15,17.2,77435,0
+LDP.US,D,20230920,000000,17.24,17.31,17.21,17.24,64493,0
+LDP.US,D,20230921,000000,17.15,17.199,17.05,17.07,74134,0
+LDP.US,D,20230922,000000,17.17,17.24,17.11,17.2,127736,0
+LDP.US,D,20230925,000000,17.02,17.17,17.01,17.05,61426,0
+LDP.US,D,20230926,000000,17.08,17.1065,16.93,16.98,101898,0
+LDP.US,D,20230927,000000,17,17.11,16.93,16.97,110863,0
+LDP.US,D,20230928,000000,17.04,17.0499,16.93,17,78495,0
+LDP.US,D,20230929,000000,17.03,17.13,17.01,17.07,129608,0
+LDP.US,D,20231002,000000,17.07,17.0942,16.83,16.95,107274,0
+LDP.US,D,20231003,000000,16.95,16.95,16.7,16.8,56121,0
+LDP.US,D,20231004,000000,16.78,17.1,16.78,17.08,138785,0
+LDP.US,D,20231005,000000,17.16,17.16,16.87,16.9,76227,0
+LDP.US,D,20231006,000000,16.83,16.9,16.716,16.85,122803,0
+LDP.US,D,20231009,000000,16.93,17.0161,16.78,16.98,63031,0
+LDP.US,D,20231010,000000,16.91,17.03,16.81,17.01,104369,0
+LDP.US,D,20231011,000000,17.13,17.13,16.76,16.84,172228,0
+LDP.US,D,20231012,000000,16.85,16.85,16.7,16.73,114250,0
+LDP.US,D,20231013,000000,16.82,16.88,16.7,16.78,91296,0
+LDP.US,D,20231016,000000,16.75,16.88,16.75,16.88,42130,0
+LDP.US,D,20231017,000000,16.84,16.9299,16.78,16.87,109466,0
+LDP.US,D,20231018,000000,16.85,16.86,16.71,16.73,67319,0
+LDP.US,D,20231019,000000,16.77,16.85,16.65,16.65,70239,0
+LDP.US,D,20231020,000000,16.66,16.79,16.63,16.64,81625,0
+LDP.US,D,20231023,000000,16.51,16.66,16.47,16.49,80611,0
+LDP.US,D,20231024,000000,16.55,16.67,16.51,16.57,64920,0
+LDP.US,D,20231025,000000,16.62,16.62,16.47,16.58,80913,0
+LDP.US,D,20231026,000000,16.5,16.66,16.4619,16.54,116508,0
+LDP.US,D,20231027,000000,16.64,16.6596,16.43,16.46,67509,0
+LDP.US,D,20231030,000000,16.42,16.58,16.42,16.57,90052,0
+LDP.US,D,20231031,000000,16.65,16.71,16.56,16.66,93765,0
+LDP.US,D,20231101,000000,16.63,17.03,16.63,16.96,69674,0
+LDP.US,D,20231102,000000,17.02,17.49,17.02,17.4,92507,0
+LDP.US,D,20231103,000000,17.51,17.67,17.51,17.63,131351,0
+LDP.US,D,20231106,000000,17.64,17.64,17.3,17.39,55533,0
+LDP.US,D,20231107,000000,17.33,17.4918,17.33,17.4,71406,0
+LDP.US,D,20231108,000000,17.48,17.55,17.34,17.44,115532,0
+LDP.US,D,20231109,000000,17.53,17.53,17.18,17.26,70584,0
+LDP.US,D,20231110,000000,17.38,17.5,17.3,17.5,91512,0
+LDP.US,D,20231113,000000,17.45,17.54,17.42,17.5,34323,0
+LDP.US,D,20231114,000000,17.5,17.82,17.5,17.68,163707,0
+LDP.US,D,20231115,000000,17.7,17.77,17.59,17.74,100128,0
+LDP.US,D,20231116,000000,17.68,17.83,17.68,17.8,106633,0
+LDP.US,D,20231117,000000,17.75,17.8062,17.67,17.74,132150,0
+LDP.US,D,20231120,000000,17.77,17.91,17.69,17.86,61336,0
+LDP.US,D,20231121,000000,18,18.15,17.95,18.07,216029,0
+LDP.US,D,20231122,000000,18.17,18.22,18,18.22,67656,0
+LDP.US,D,20231124,000000,18.25,18.35,18.22,18.35,43069,0
+LDP.US,D,20231127,000000,18.3,18.41,18.16,18.22,104591,0
+LDP.US,D,20231128,000000,18.22,18.22,17.93,18.18,141758,0
+LDP.US,D,20231129,000000,18.19,18.24,17.98,18.11,173087,0
+LDP.US,D,20231130,000000,18.16,18.45,18.11,18.33,118528,0
+LDP.US,D,20231201,000000,18.34,18.77,18.33,18.74,123961,0
+LDP.US,D,20231204,000000,18.64,18.91,18.51,18.52,184117,0
+LDP.US,D,20231205,000000,18.6,18.79,18.6,18.68,150391,0
+LDP.US,D,20231206,000000,18.79,18.8,18.44,18.51,146081,0
+LDP.US,D,20231207,000000,18.58,18.585,18.42,18.45,78860,0
+LDP.US,D,20231208,000000,18.4,18.45,18.2856,18.43,84081,0
+LDP.US,D,20231211,000000,18.43,18.44,18.31,18.4,103054,0
+LDP.US,D,20231212,000000,18.31,18.3167,18.08,18.16,158452,0
+LDP.US,D,20231213,000000,18.21,18.58,18.21,18.54,243875,0
+LDP.US,D,20231214,000000,18.62,19.09,18.51,19.02,204609,0
+LDP.US,D,20231215,000000,19.07,19.18,18.97,19.17,126090,0
+LDP.US,D,20231218,000000,19.09,19.1,18.8997,19.02,132233,0
+LDP.US,D,20231219,000000,19,19.4,19,19.23,217963,0
+LDP.US,D,20231220,000000,19.11,19.3,18.88,18.91,212884,0
+LDP.US,D,20231221,000000,19.01,19.05,18.73,18.75,165464,0
+LDP.US,D,20231222,000000,18.75,19.02,18.64,18.71,149688,0
+LDP.US,D,20231226,000000,18.71,18.86,18.56,18.58,140511,0
+LDP.US,D,20231227,000000,18.65,18.8,18.59,18.62,183157,0
+LDP.US,D,20231228,000000,18.62,18.7265,18.58,18.65,154557,0
+LDP.US,D,20231229,000000,18.56,18.67,18.38,18.43,288106,0
+LDP.US,D,20240102,000000,18.46,18.6,18.45,18.6,126583,0
+LDP.US,D,20240103,000000,18.55,18.68,18.45,18.68,94369,0
+LDP.US,D,20240104,000000,18.53,18.74,18.53,18.67,100198,0
+LDP.US,D,20240105,000000,18.68,18.84,18.65,18.76,51328,0
+LDP.US,D,20240108,000000,18.8,18.91,18.77,18.87,90504,0
+LDP.US,D,20240109,000000,18.93,18.93,18.83,18.89,63099,0
+LDP.US,D,20240110,000000,18.88,19.13,18.8,19.11,111789,0
+LDP.US,D,20240111,000000,19.15,19.15,18.92,19.01,109648,0
+LDP.US,D,20240112,000000,19.05,19.1324,19.04,19.06,56647,0
+LDP.US,D,20240116,000000,18.95,18.99,18.77,18.82,77755,0
+LDP.US,D,20240117,000000,18.79,18.855,18.52,18.67,70733,0
+LDP.US,D,20240118,000000,18.66,18.76,18.55,18.65,94562,0
+LDP.US,D,20240119,000000,18.61,18.6999,18.57,18.66,86237,0
+LDP.US,D,20240122,000000,18.73,18.85,18.7,18.84,91008,0
+LDP.US,D,20240123,000000,18.87,18.9,18.79,18.83,144938,0
+LDP.US,D,20240124,000000,18.92,18.92,18.78,18.81,68703,0
+LDP.US,D,20240125,000000,18.9,18.92,18.85,18.87,77425,0
+LDP.US,D,20240126,000000,18.93,18.94,18.8801,18.92,101498,0
+LDP.US,D,20240129,000000,18.89,19.17,18.89,19.14,117701,0
+LDP.US,D,20240130,000000,19.08,19.21,19.05,19.2,82092,0
+LDP.US,D,20240131,000000,19.25,19.3,19.16,19.22,102103,0
+LDP.US,D,20240201,000000,19.23,19.38,19.23,19.36,110620,0
+LDP.US,D,20240202,000000,19.21,19.314,19.14,19.25,99305,0
+LDP.US,D,20240205,000000,19.2,19.26,19.15,19.15,43688,0
+LDP.US,D,20240206,000000,19.16,19.3,19.16,19.3,54194,0
+LDP.US,D,20240207,000000,19.31,19.35,19.2,19.35,128302,0
+LDP.US,D,20240208,000000,19.34,19.34,19.2,19.24,127536,0
+LDP.US,D,20240209,000000,19.24,19.33,19.2108,19.31,82515,0
+LDP.US,D,20240212,000000,19.34,19.49,19.29,19.48,96706,0
+LDP.US,D,20240213,000000,19.3,19.34,19.1046,19.16,116407,0
+LDP.US,D,20240214,000000,19.18,19.36,19.18,19.34,97472,0
+LDP.US,D,20240215,000000,19.42,19.45,19.26,19.45,65690,0
+LDP.US,D,20240216,000000,19.36,19.47,19.32,19.33,124122,0
+LDP.US,D,20240220,000000,19.3,19.35,19.25,19.33,107273,0
+LDP.US,D,20240221,000000,19.31,19.45,19.3,19.32,66749,0
+LDP.US,D,20240222,000000,19.42,19.5,19.29,19.29,79860,0
+LDP.US,D,20240223,000000,19.36,19.51,19.34,19.47,99288,0
+LDP.US,D,20240226,000000,19.53,19.99,19.34,19.88,410666,0
+LDP.US,D,20240227,000000,19.87,20.1,19.8,19.93,207949,0
+LDP.US,D,20240228,000000,19.85,20,19.85,19.92,94608,0
+LDP.US,D,20240229,000000,20.05,20.09,19.95,19.98,102462,0
+LDP.US,D,20240301,000000,19.99,20.12,19.98,20.08,117307,0
+LDP.US,D,20240304,000000,20.01,20.11,20.01,20.08,88715,0
+LDP.US,D,20240305,000000,20.16,20.21,20.002,20.04,122188,0
+LDP.US,D,20240306,000000,20.11,20.1438,20.021,20.05,43773,0
+LDP.US,D,20240307,000000,20.11,20.18,20.08,20.14,46403,0
+LDP.US,D,20240308,000000,20.21,20.3,20.16,20.28,99195,0
+LDP.US,D,20240311,000000,20.29,20.29,20.21,20.25,73959,0
+LDP.US,D,20240312,000000,20.1,20.15,20.07,20.07,113459,0
+LDP.US,D,20240313,000000,20.09,20.15,19.96,20.01,102658,0
+LDP.US,D,20240314,000000,20,20.05,19.76,19.82,90423,0
+LDP.US,D,20240315,000000,19.72,19.8727,19.72,19.74,82880,0
+LDP.US,D,20240318,000000,19.74,19.8,19.7,19.8,62696,0
+LDP.US,D,20240319,000000,19.76,19.87,19.76,19.81,91170,0
+LDP.US,D,20240320,000000,19.87,19.94,19.73,19.93,66800,0
+LDP.US,D,20240321,000000,19.91,19.96,19.87,19.91,66535,0
+LDP.US,D,20240322,000000,19.96,20.05,19.9431,20,50062,0
+LDP.US,D,20240325,000000,20.07,20.07,19.78,19.79,72337,0
+LDP.US,D,20240326,000000,19.89,19.93,19.8449,19.91,46603,0
+LDP.US,D,20240327,000000,19.9,20,19.89,20,84479,0
+LDP.US,D,20240328,000000,20.09,20.25,19.99,20.08,153512,0
+LDP.US,D,20240401,000000,20.14,20.19,20.05,20.14,43227,0
+LDP.US,D,20240402,000000,20.06,20.1,19.95,20.02,54848,0
+LDP.US,D,20240403,000000,19.96,20.14,19.96,20.14,48212,0
+LDP.US,D,20240404,000000,20.06,20.1393,19.83,19.88,93773,0
+LDP.US,D,20240405,000000,19.9,19.97,19.85,19.86,58352,0
+LDP.US,D,20240408,000000,19.84,20,19.73,19.82,58621,0
+LDP.US,D,20240409,000000,19.75,19.81,19.71,19.78,55245,0
+LDP.US,D,20240410,000000,19.66,19.72,19.46,19.5,68067,0
+LDP.US,D,20240411,000000,19.54,19.64,19.42,19.53,75831,0
+LDP.US,D,20240412,000000,19.48,19.52,19.29,19.3,55787,0
+LDP.US,D,20240415,000000,19.27,19.3,19,19.04,99675,0
+LDP.US,D,20240416,000000,18.97,19.01,18.81,18.93,116341,0
+LDP.US,D,20240417,000000,19,19.07,18.925,19.03,65165,0
+LDP.US,D,20240418,000000,19.01,19.04,18.95,18.96,63145,0
+LDP.US,D,20240419,000000,18.93,19.08,18.93,19.08,50236,0
+LDP.US,D,20240422,000000,19.08,19.17,19.05,19.15,55503,0
+LDP.US,D,20240423,000000,19.15,19.36,19.13,19.34,53804,0
+LDP.US,D,20240424,000000,19.34,19.39,19.17,19.28,36346,0
+LDP.US,D,20240425,000000,19.17,19.19,19.0514,19.19,51682,0
+LDP.US,D,20240426,000000,19.28,19.35,19.27,19.31,29863,0
+LDP.US,D,20240429,000000,19.32,19.3899,19.23,19.28,43079,0
+LDP.US,D,20240430,000000,19.29,19.38,19.23,19.25,54121,0
+LDP.US,D,20240501,000000,19.34,19.58,19.332,19.51,92885,0
+LDP.US,D,20240502,000000,19.56,19.59,19.465,19.56,69521,0
+LDP.US,D,20240503,000000,19.65,20.01,19.65,19.8,177561,0
+LDP.US,D,20240506,000000,19.87,19.87,19.75,19.83,63021,0
+LDP.US,D,20240507,000000,19.94,20.0189,19.87,19.9,48519,0
+LDP.US,D,20240508,000000,19.89,19.9507,19.54,19.59,140785,0
+LDP.US,D,20240509,000000,19.6,19.695,19.55,19.59,85431,0
+LDP.US,D,20240510,000000,19.58,19.65,19.51,19.54,53599,0
+LDP.US,D,20240513,000000,19.56,19.67,19.54,19.65,40492,0
+LDP.US,D,20240514,000000,19.59,19.59,19.46,19.52,41403,0
+LDP.US,D,20240515,000000,19.68,19.68,19.553,19.68,60361,0
+LDP.US,D,20240516,000000,19.64,19.69,19.52,19.68,73402,0
+LDP.US,D,20240517,000000,19.72,19.785,19.63,19.63,38850,0
+LDP.US,D,20240520,000000,19.72,19.7899,19.65,19.72,54758,0
+LDP.US,D,20240521,000000,19.8,19.8,19.7,19.79,55378,0
+LDP.US,D,20240522,000000,19.75,19.84,19.7,19.74,70455,0
+LDP.US,D,20240523,000000,19.83,19.83,19.54,19.6,56138,0
+LDP.US,D,20240524,000000,19.7,19.78,19.6019,19.78,34973,0
+LDP.US,D,20240528,000000,19.82,19.835,19.68,19.68,31369,0
+LDP.US,D,20240529,000000,19.65,19.65,19.4644,19.5,48037,0
+LDP.US,D,20240530,000000,19.46,19.8799,19.46,19.85,75505,0
+LDP.US,D,20240531,000000,19.94,19.94,19.79,19.94,63628,0
+LDP.US,D,20240603,000000,19.87,19.95,19.76,19.85,70662,0
+LDP.US,D,20240604,000000,19.78,20,19.78,19.86,46165,0
+LDP.US,D,20240605,000000,19.87,19.99,19.8003,19.91,35881,0
+LDP.US,D,20240606,000000,19.85,19.935,19.8,19.88,75624,0
+LDP.US,D,20240607,000000,19.81,19.93,19.81,19.91,30492,0
+LDP.US,D,20240610,000000,19.87,19.91,19.79,19.84,62254,0
+LDP.US,D,20240611,000000,19.78,19.813,19.69,19.74,37650,0
+LDP.US,D,20240612,000000,19.8,19.86,19.65,19.73,110021,0
+LDP.US,D,20240613,000000,19.73,19.78,19.685,19.77,36454,0
+LDP.US,D,20240614,000000,19.8,19.8,19.66,19.76,61110,0
+LDP.US,D,20240617,000000,19.67,19.7103,19.62,19.63,30821,0
+LDP.US,D,20240618,000000,19.68,19.74,19.58,19.61,70475,0
+LDP.US,D,20240620,000000,19.66,19.66,19.53,19.56,60916,0
+LDP.US,D,20240621,000000,19.64,19.64,19.51,19.59,77639,0
+LDP.US,D,20240624,000000,19.56,19.6731,19.56,19.62,28856,0
+LDP.US,D,20240625,000000,19.62,19.67,19.5426,19.62,47123,0
+LDP.US,D,20240626,000000,19.62,19.68,19.5604,19.65,44775,0
+LDP.US,D,20240627,000000,19.68,19.78,19.605,19.75,58728,0
+LDP.US,D,20240628,000000,19.85,19.92,19.73,19.9,93099,0
+LDP.US,D,20240701,000000,19.95,19.99,19.83,19.89,66193,0
+LDP.US,D,20240702,000000,19.94,20,19.88,19.97,89258,0
+LDP.US,D,20240703,000000,20,20.07,19.9525,20.07,43569,0
+LDP.US,D,20240705,000000,20.09,20.12,19.95,20.1,47654,0
+LDP.US,D,20240708,000000,20.04,20.14,19.95,20.07,86163,0
+LDP.US,D,20240709,000000,20.13,20.16,20.05,20.07,56939,0
+LDP.US,D,20240710,000000,20.01,20.2,20,20.15,108567,0
+LDP.US,D,20240711,000000,20.15,20.44,20.13,20.43,120784,0
+LDP.US,D,20240712,000000,20.42,20.4519,20.3,20.38,65032,0
+LDP.US,D,20240715,000000,20.35,20.35,20.09,20.15,114518,0
+LDP.US,D,20240716,000000,20.22,20.22,20.05,20.15,113201,0
+LDP.US,D,20240717,000000,20.11,20.18,20.02,20.04,60402,0
+LDP.US,D,20240718,000000,20.03,20.1367,19.94,20.11,50824,0
+LDP.US,D,20240719,000000,20.04,20.09,19.96,20.02,52276,0
+LDP.US,D,20240722,000000,19.97,20.0496,19.94,20.04,75506,0
+LDP.US,D,20240723,000000,20.05,20.15,19.65,19.72,376644,0
+LDP.US,D,20240724,000000,19.69,19.7639,19.58,19.62,133201,0
+LDP.US,D,20240725,000000,19.65,19.82,19.65,19.75,73221,0
+LDP.US,D,20240726,000000,19.94,19.94,19.73,19.73,86735,0
+LDP.US,D,20240729,000000,19.76,19.83,19.73,19.75,40113,0
+LDP.US,D,20240730,000000,19.82,19.9,19.77,19.85,49886,0
+LDP.US,D,20240731,000000,20.03,20.03,19.91,20,68471,0
+LDP.US,D,20240801,000000,19.95,20.05,19.8885,19.99,95846,0
+LDP.US,D,20240802,000000,19.99,19.99,19.79,19.91,69388,0
+LDP.US,D,20240805,000000,19.64,19.6763,19.37,19.52,91331,0
+LDP.US,D,20240806,000000,19.52,19.65,19.48,19.64,54650,0
+LDP.US,D,20240807,000000,19.65,19.83,19.65,19.7,78146,0
+LDP.US,D,20240808,000000,19.73,19.83,19.64,19.72,72883,0
+LDP.US,D,20240809,000000,19.68,19.8,19.68,19.72,57404,0
+LDP.US,D,20240812,000000,19.75,19.87,19.63,19.7,139232,0
+LDP.US,D,20240813,000000,19.68,19.7099,19.54,19.6,129658,0
+LDP.US,D,20240814,000000,19.63,19.6925,19.55,19.57,67894,0
+LDP.US,D,20240815,000000,19.68,19.76,19.61,19.68,98414,0
+LDP.US,D,20240816,000000,19.72,19.89,19.72,19.87,56928,0
+LDP.US,D,20240819,000000,19.91,19.97,19.7701,19.92,75059,0
+LDP.US,D,20240820,000000,20,20.03,19.91,20,88769,0
+LDP.US,D,20240821,000000,20.01,20.04,19.9701,20.03,71224,0
+LDP.US,D,20240822,000000,20.05,20.07,19.93,20.02,67369,0
+LDP.US,D,20240823,000000,20.1,20.26,20.05,20.23,88615,0
+LDP.US,D,20240826,000000,20.36,20.36,20.14,20.22,63931,0
+LDP.US,D,20240827,000000,20.27,20.3,20.1812,20.29,73886,0
+LDP.US,D,20240828,000000,20.32,20.3894,20.19,20.24,78634,0
+LDP.US,D,20240829,000000,20.24,20.35,20.1,20.25,113978,0
+LDP.US,D,20240830,000000,20.32,20.38,20.245,20.37,73568,0
+LDP.US,D,20240903,000000,20.36,20.48,20.32,20.45,73660,0
+LDP.US,D,20240904,000000,20.45,20.47,20.41,20.46,58442,0
+LDP.US,D,20240905,000000,20.5,20.545,20.4,20.49,54869,0
+LDP.US,D,20240906,000000,20.56,20.59,20.29,20.32,65664,0
+LDP.US,D,20240909,000000,20.46,20.47,20.34,20.47,56070,0
+LDP.US,D,20240910,000000,20.39,20.39,20.26,20.31,35807,0
+LDP.US,D,20240911,000000,20.36,20.3721,20.29,20.36,61719,0
+LDP.US,D,20240912,000000,20.39,20.44,20.32,20.43,53404,0
+LDP.US,D,20240913,000000,20.51,20.6,20.48,20.58,85803,0
+LDP.US,D,20240916,000000,20.62,20.85,20.545,20.85,108182,0
+LDP.US,D,20240917,000000,20.9,20.96,20.7788,20.84,80648,0
+LDP.US,D,20240918,000000,20.97,20.99,20.83,20.94,77881,0
+LDP.US,D,20240919,000000,20.98,21.27,20.89,21.17,115549,0
+LDP.US,D,20240920,000000,21.18,21.22,21.07,21.17,81601,0
+LDP.US,D,20240923,000000,21.18,21.36,21.07,21.34,116061,0
+LDP.US,D,20240924,000000,21.38,21.48,21.33,21.47,64119,0
+LDP.US,D,20240925,000000,21.52,21.54,21.34,21.42,77168,0
+LDP.US,D,20240926,000000,21.55,21.67,21.2597,21.3,114165,0
+LDP.US,D,20240927,000000,21.42,21.5441,21.35,21.5,48804,0
+LDP.US,D,20240930,000000,21.54,21.8,21.54,21.75,143507,0
+LDP.US,D,20241001,000000,21.87,21.87,21.69,21.81,145291,0
+LDP.US,D,20241002,000000,21.81,21.87,21.72,21.79,46574,0
+LDP.US,D,20241003,000000,21.71,21.74,21.575,21.65,50770,0
+LDP.US,D,20241004,000000,21.67,21.8,21.6,21.74,68139,0
+LDP.US,D,20241007,000000,21.73,21.78,21.53,21.55,67348,0
+LDP.US,D,20241008,000000,21.5,21.8,21.44,21.79,72386,0
+LDP.US,D,20241009,000000,21.7,21.74,21.5,21.54,57838,0
+LDP.US,D,20241010,000000,21.53,21.64,21.41,21.48,48737,0
+LDP.US,D,20241011,000000,21.5,21.6,21.5,21.6,73357,0
+LDP.US,D,20241014,000000,21.6,21.84,21.56,21.84,91654,0
+LDP.US,D,20241015,000000,21.77,21.805,21.57,21.67,72198,0
+LDP.US,D,20241016,000000,21.72,21.77,21.6187,21.735,64147,0
+LDP.US,D,20241017,000000,21.73,21.79,21.5,21.56,82498,0
+LDP.US,D,20241018,000000,21.56,21.56,21.36,21.36,69938,0
+LDP.US,D,20241021,000000,21.32,21.4,21.21,21.28,70061,0
+LDP.US,D,20241022,000000,21.25,21.4,21.21,21.34,68380,0
+LDP.US,D,20241023,000000,21.28,21.33,21.11,21.13,35522,0
+LDP.US,D,20241024,000000,21.17,21.21,21.085,21.13,54764,0
+LDP.US,D,20241025,000000,21.23,21.27,21.08,21.13,44121,0
+LDP.US,D,20241028,000000,21.14,21.16,21,21.03,55125,0
+LDP.US,D,20241029,000000,20.99,21.07,20.85,20.88,61521,0
+LDP.US,D,20241030,000000,20.88,21.0304,20.88,20.96,57000,0
+LDP.US,D,20241031,000000,21.01,21.08,20.88,20.92,59526,0
+LDP.US,D,20241101,000000,20.99,21.0897,20.88,20.89,81219,0
+LDP.US,D,20241104,000000,20.93,21.08,20.77,20.97,56951,0
+LDP.US,D,20241105,000000,20.94,21.0557,20.82,20.97,32122,0
+LDP.US,D,20241106,000000,21.02,21.3,20.85,21.04,73860,0
+LDP.US,D,20241107,000000,20.99,21.3,20.9727,21.18,60378,0
+LDP.US,D,20241108,000000,21.21,21.68,21.21,21.62,53820,0
+LDP.US,D,20241111,000000,21.6223,21.698,21.515,21.59,70469,0
+LDP.US,D,20241112,000000,21.54,21.54,21.19,21.32,77589,0
+LDP.US,D,20241113,000000,21.385,21.385,21.07,21.11,56772,0
+LDP.US,D,20241114,000000,21.11,21.29,20.96,21.03,54850,0
+LDP.US,D,20241115,000000,20.774,21.02,20.774,20.88,61968,0
+LDP.US,D,20241118,000000,20.94,20.9895,20.83,20.93,50635,0
+LDP.US,D,20241119,000000,21.036,21.036,20.8,20.94,33667,0
+LDP.US,D,20241120,000000,20.87,20.9998,20.86,20.9,46199,0
+LDP.US,D,20241121,000000,20.91,21.13,20.89,21.01,68366,0
+LDP.US,D,20241122,000000,21.01,21.079,20.94,20.96,47843,0
+LDP.US,D,20241125,000000,21.1169,21.15,20.92,20.97,63071,0
+LDP.US,D,20241126,000000,20.9461,20.9913,20.75,20.82,61994,0
+LDP.US,D,20241127,000000,20.9068,20.95,20.81,20.94,65956,0
+LDP.US,D,20241129,000000,20.9363,21.07,20.88,21.05,43632,0
+LDP.US,D,20241202,000000,21.112,21.34,21.01,21.31,84475,0
+LDP.US,D,20241203,000000,21.3,21.37,21.0573,21.29,51666,0
+LDP.US,D,20241204,000000,21.16,21.47,21.16,21.4,65068,0
+LDP.US,D,20241205,000000,21.45,21.5,21.32,21.36,49752,0
+LDP.US,D,20241206,000000,21.32,21.4378,21.16,21.24,69994,0
+LDP.US,D,20241209,000000,21.26,21.32,21.2,21.22,75444,0
+LDP.US,D,20241210,000000,21.1359,21.16,21.01,21.14,84264,0
+LDP.US,D,20241211,000000,21.1792,21.25,20.9,21.02,124741,0
+LDP.US,D,20241212,000000,20.9717,20.99,20.82,20.83,90381,0
+LDP.US,D,20241213,000000,20.87,21,20.8,20.85,107448,0
+LDP.US,D,20241216,000000,20.95,21.04,20.8801,20.96,130793,0
+LDP.US,D,20241217,000000,20.9,21.15,20.67,20.75,131819,0
+LDP.US,D,20241218,000000,20.65,20.87,20.22,20.3,130841,0
+LDP.US,D,20241219,000000,20.42,20.42,20.12,20.25,122920,0
+LDP.US,D,20241220,000000,20.235,20.4923,20.17,20.42,78040,0
+LDP.US,D,20241223,000000,20.49,20.5623,20.41,20.47,79296,0
+LDP.US,D,20241224,000000,20.47,20.5,20.41,20.45,27648,0
+LDP.US,D,20241226,000000,20.4,20.5,20.4,20.47,72788,0
+LDP.US,D,20241227,000000,20.45,20.4699,20.21,20.25,82945,0
+LDP.US,D,20241230,000000,20.0813,20.26,20.02,20.17,139416,0
+LDP.US,D,20241231,000000,20.0476,20.26,20.0476,20.2,262465,0
+LDP.US,D,20250102,000000,20.26,20.46,20.185,20.39,101117,0
+LDP.US,D,20250103,000000,20.36,20.6342,20.36,20.61,55245,0
+LDP.US,D,20250106,000000,20.655,20.6599,20.42,20.45,100109,0
+LDP.US,D,20250107,000000,20.455,20.455,20.23,20.26,98167,0
+LDP.US,D,20250108,000000,20.3411,20.38,20.12,20.35,48027,0
+LDP.US,D,20250110,000000,20.245,20.3,20.1,20.15,64523,0
+LDP.US,D,20250113,000000,20.23,20.23,20.02,20.08,80038,0
+LDP.US,D,20250114,000000,20.04,20.12,19.96,20.09,72639,0
+LDP.US,D,20250115,000000,20.25,20.45,20.15,20.38,123640,0
+LDP.US,D,20250116,000000,20.33,20.45,20.11,20.38,118936,0
+LDP.US,D,20250117,000000,20.372,20.4899,20.31,20.4,111972,0
+LDP.US,D,20250121,000000,20.445,20.61,20.4001,20.54,70431,0
+LDP.US,D,20250122,000000,20.6,20.63,20.4,20.5,89871,0
+LDP.US,D,20250123,000000,20.5,20.6,20.4101,20.56,86282,0
+LDP.US,D,20250124,000000,20.59,20.69,20.4501,20.61,85659,0
+LDP.US,D,20250127,000000,20.68,20.72,20.4984,20.6,65950,0
+LDP.US,D,20250128,000000,20.6599,20.7,20.54,20.68,71062,0
+LDP.US,D,20250129,000000,20.76,20.76,20.5513,20.61,82324,0
+LDP.US,D,20250130,000000,20.78,20.85,20.72,20.76,83120,0
+LDP.US,D,20250131,000000,20.79,20.96,20.73,20.77,116671,0
+LDP.US,D,20250203,000000,20.76,20.79,20.61,20.75,77000,0
+LDP.US,D,20250204,000000,20.7832,20.91,20.765,20.88,55905,0
+LDP.US,D,20250205,000000,20.99,21.11,20.88,21.07,71773,0
+LDP.US,D,20250206,000000,21.07,21.18,20.915,20.96,70462,0
+LDP.US,D,20250207,000000,20.9545,21.1199,20.85,20.94,73794,0
+LDP.US,D,20250210,000000,20.905,20.94,20.81,20.91,78779,0
+LDP.US,D,20250211,000000,20.8,20.92,20.7307,20.9,48790,0
+LDP.US,D,20250212,000000,20.69,20.9,20.69,20.78,75473,0
+LDP.US,D,20250213,000000,20.8898,20.91,20.79,20.87,54855,0
+LDP.US,D,20250214,000000,20.91,20.96,20.83,20.9,47410,0
+LDP.US,D,20250218,000000,20.95,21,20.88,20.97,64997,0
+LDP.US,D,20250219,000000,21.0137,21.05,20.95,20.97,34850,0
+LDP.US,D,20250220,000000,21.01,21.06,20.915,20.99,61558,0
+LDP.US,D,20250221,000000,21.008,21.01,20.87,20.87,34778,0
+LDP.US,D,20250224,000000,20.87,20.87,20.8,20.81,40650,0
+LDP.US,D,20250225,000000,20.8637,20.9284,20.79,20.85,31405,0
+LDP.US,D,20250226,000000,20.7928,20.93,20.7928,20.92,89343,0
+LDP.US,D,20250227,000000,21.03,21.03,20.79,20.81,47005,0
+LDP.US,D,20250228,000000,20.8559,20.9999,20.8115,20.98,54790,0
+LDP.US,D,20250303,000000,21,21.14,20.87,20.98,94401,0
+LDP.US,D,20250304,000000,20.98,20.9881,20.71,20.81,55044,0
+LDP.US,D,20250305,000000,20.88,20.94,20.71,20.89,44734,0
+LDP.US,D,20250306,000000,20.77,20.8775,20.57,20.63,78540,0
+LDP.US,D,20250307,000000,20.6244,20.6962,20.53,20.66,50106,0
+LDP.US,D,20250310,000000,20.5837,20.65,20.56,20.6,39866,0
+LDP.US,D,20250311,000000,20.4476,20.5,20.2501,20.38,63874,0
+LDP.US,D,20250312,000000,20.455,20.455,20.28,20.34,65059,0
+LDP.US,D,20250313,000000,20.3297,20.4234,20.09,20.22,92109,0
+LDP.US,D,20250314,000000,20.2015,20.35,20.17,20.2,67809,0
+LDP.US,D,20250317,000000,20.235,20.34,20.1201,20.33,65311,0
+LDP.US,D,20250318,000000,20.3133,20.37,20.2908,20.34,32669,0
+LDP.US,D,20250319,000000,20.39,20.48,20.3454,20.38,61617,0
+LDP.US,D,20250320,000000,20.3522,20.4649,20.34,20.42,50045,0
+LDP.US,D,20250321,000000,20.42,20.47,20.3575,20.4,50682,0
+LDP.US,D,20250324,000000,20.456,20.49,20.34,20.38,73625,0
+LDP.US,D,20250325,000000,20.3899,20.5,20.38,20.49,72350,0
+LDP.US,D,20250326,000000,20.5,20.52,20.41,20.43,45341,0
+LDP.US,D,20250327,000000,20.39,20.43,20.34,20.4,72732,0
+LDP.US,D,20250328,000000,20.43,20.43,20.34,20.39,59092,0
+LDP.US,D,20250331,000000,20.3216,20.465,20.25,20.36,203470,0
+LDP.US,D,20250401,000000,20.325,20.5048,20.2271,20.41,71848,0
+LDP.US,D,20250402,000000,20.42,20.4718,20.35,20.45,43139,0
+LDP.US,D,20250403,000000,20.28,20.3047,20,20.05,69288,0
+LDP.US,D,20250404,000000,19.95,20,18.58,19.04,467628,0
+LDP.US,D,20250407,000000,18.75,18.9159,18.49,18.53,202531,0
+LDP.US,D,20250408,000000,18.835,18.9999,18.59,18.64,235655,0
+LDP.US,D,20250409,000000,18.4319,19.54,18.38,19.4,171657,0
+LDP.US,D,20250410,000000,19.23,19.42,18.74,18.86,99196,0
+LDP.US,D,20250411,000000,18.865,18.99,18.6762,18.83,74072,0
+LDP.US,D,20250414,000000,18.97,19.05,18.84,18.9,63364,0
+LDP.US,D,20250415,000000,18.9336,19.22,18.927,19.12,62017,0
+LDP.US,D,20250416,000000,19.31,19.31,19.11,19.16,66466,0
+LDP.US,D,20250417,000000,19.28,19.36,19.23,19.26,26811,0
+LDP.US,D,20250421,000000,19.14,19.302,19.12,19.15,50997,0
+LDP.US,D,20250422,000000,19.35,19.35,19.19,19.31,45073,0
+LDP.US,D,20250423,000000,19.515,19.7,19.36,19.47,83310,0
+LDP.US,D,20250424,000000,19.55,19.6692,19.4647,19.54,70195,0
+LDP.US,D,20250425,000000,19.61,19.7472,19.47,19.7,32788,0
+LDP.US,D,20250428,000000,19.7,19.88,19.6,19.66,40403,0
+LDP.US,D,20250429,000000,19.78,19.795,19.65,19.74,53578,0
+LDP.US,D,20250430,000000,19.6732,19.8299,19.43,19.75,82434,0
+LDP.US,D,20250501,000000,19.84,20.05,19.7,19.98,182693,0
+LDP.US,D,20250502,000000,20.06,20.06,19.9036,20.02,37144,0
+LDP.US,D,20250505,000000,19.82,20.07,19.82,20,36267,0
+LDP.US,D,20250506,000000,19.85,20.06,19.85,20,55529,0
+LDP.US,D,20250507,000000,19.955,20.08,19.95,20,36399,0
+LDP.US,D,20250508,000000,19.9949,20.1185,19.97,19.98,43574,0
+LDP.US,D,20250509,000000,20.105,20.156,20.01,20.11,47494,0
+LDP.US,D,20250512,000000,20.32,20.32,20.15,20.26,43813,0
+LDP.US,D,20250513,000000,20.14,20.27,20.14,20.23,112433,0
+LDP.US,D,20250514,000000,20.21,20.2299,20.11,20.17,65738,0
+LDP.US,D,20250515,000000,20.2,20.3,20.1349,20.26,59973,0
+LDP.US,D,20250516,000000,20.345,20.37,20.2,20.24,45500,0
+LDP.US,D,20250519,000000,20.195,20.35,20.08,20.29,47654,0
+LDP.US,D,20250520,000000,20.3396,20.41,20.275,20.39,44607,0
+LDP.US,D,20250521,000000,20.29,20.4,20.12,20.16,89670,0
+LDP.US,D,20250522,000000,20.17,20.31,20.155,20.22,42501,0
+LDP.US,D,20250523,000000,20.16,20.26,20.12,20.17,39068,0
+LDP.US,D,20250527,000000,20.3,20.3784,20.23,20.27,47583,0
+LDP.US,D,20250528,000000,20.35,20.3508,20.205,20.29,40115,0
+LDP.US,D,20250529,000000,20.56,20.56,20.22,20.25,79052,0
+LDP.US,D,20250530,000000,20.32,20.44,20.25,20.44,63543,0
+LDP.US,D,20250602,000000,20.39,20.49,20.318,20.43,58248,0
+LDP.US,D,20250603,000000,20.42,20.57,20.4,20.53,60409,0
+LDP.US,D,20250604,000000,20.54,20.65,20.495,20.57,48939,0
+LDP.US,D,20250605,000000,20.72,20.72,20.6088,20.64,33401,0
+LDP.US,D,20250606,000000,20.73,20.73,20.548,20.61,68711,0
+LDP.US,D,20250609,000000,20.6307,20.7199,20.63,20.69,43460,0
+LDP.US,D,20250610,000000,20.625,20.65,20.56,20.57,71339,0
+LDP.US,D,20250611,000000,20.8,20.8,20.62,20.67,57324,0
+LDP.US,D,20250612,000000,20.65,20.78,20.58,20.68,53136,0
+LDP.US,D,20250613,000000,20.52,20.7002,20.485,20.6,67669,0
+LDP.US,D,20250616,000000,20.6799,20.748,20.62,20.67,47049,0
+LDP.US,D,20250617,000000,20.68,20.74,20.57,20.62,35627,0
+LDP.US,D,20250618,000000,20.625,20.6999,20.575,20.6,41698,0
+LDP.US,D,20250620,000000,20.65,20.7,20.6,20.7,43838,0
+LDP.US,D,20250623,000000,20.7373,20.7373,20.65,20.72,38321,0
+LDP.US,D,20250624,000000,20.75,20.83,20.73,20.8,38888,0
+LDP.US,D,20250625,000000,20.8,20.8,20.72,20.78,48587,0
+LDP.US,D,20250626,000000,20.79,20.85,20.7,20.81,72183,0
+LDP.US,D,20250627,000000,20.825,20.91,20.8,20.89,63876,0
+LDP.US,D,20250630,000000,20.92,21.07,20.92,20.98,86179,0
+LDP.US,D,20250701,000000,20.915,21.1,20.85,21.08,67454,0
+LDP.US,D,20250702,000000,21.0726,21.25,21.07,21.24,64420,0
+LDP.US,D,20250703,000000,21.175,21.23,21.09,21.21,41566,0
+LDP.US,D,20250707,000000,21.18,21.2014,21.005,21.14,57244,0
+LDP.US,D,20250708,000000,21.109,21.2,21.1,21.16,55892,0
+LDP.US,D,20250709,000000,21.24,21.37,21.19,21.29,63196,0
+LDP.US,D,20250710,000000,21.32,21.3525,21.2501,21.29,48033,0
+LDP.US,D,20250711,000000,21.2501,21.3,21.16,21.25,39483,0
+LDP.US,D,20250714,000000,21.3064,21.43,21.3,21.37,86255,0
+LDP.US,D,20250715,000000,21.3,21.3,21.17,21.19,58852,0
+LDP.US,D,20250716,000000,21.2307,21.28,21.17,21.19,56516,0
+LDP.US,D,20250717,000000,21.21,21.28,21.19,21.24,54562,0
+LDP.US,D,20250718,000000,21.25,21.28,20.79,20.79,147149,0
+LDP.US,D,20250721,000000,20.95,21.03,20.8769,20.89,136350,0
+LDP.US,D,20250722,000000,20.955,20.98,20.9,20.94,65408,0
+LDP.US,D,20250723,000000,21.0043,21.0043,20.82,20.83,87224,0
+LDP.US,D,20250724,000000,20.83,20.98,20.8,20.85,76152,0
+LDP.US,D,20250725,000000,20.9,21.14,20.9,21.11,102690,0
+LDP.US,D,20250728,000000,21.13,21.2099,21.01,21.07,60317,0
+LDP.US,D,20250729,000000,21.15,21.21,21.1,21.14,44735,0
+LDP.US,D,20250730,000000,21.13,21.28,21.1,21.28,46294,0
+LDP.US,D,20250731,000000,21.3196,21.45,21.265,21.45,81073,0
+LDP.US,D,20250801,000000,21.39,21.485,21.27,21.345,62082,0
+LDP.US,D,20250804,000000,21.37,21.4,21.33,21.38,46195,0
+LDP.US,D,20250805,000000,21.3792,21.42,21.3,21.41,44056,0
+LDP.US,D,20250806,000000,21.47,21.5,21.4606,21.47,43223,0
+LDP.US,D,20250807,000000,21.5437,21.5495,21.43,21.46,52901,0
+LDP.US,D,20250808,000000,21.5135,21.59,21.47,21.52,54272,0
+LDP.US,D,20250811,000000,21.569,21.6,21.46,21.49,81389,0
+LDP.US,D,20250812,000000,21.425,21.48,21.37,21.4,62640,0
+LDP.US,D,20250813,000000,21.48,21.55,21.46,21.53,63877,0
+LDP.US,D,20250814,000000,21.53,21.53,20.93,21.12,222898,0
+LDP.US,D,20250815,000000,21.14,21.25,21.14,21.18,85193,0
+LDP.US,D,20250818,000000,21.3194,21.33,21.21,21.29,53638,0
+LDP.US,D,20250819,000000,21.325,21.36,21.3,21.33,36280,0
+LDP.US,D,20250820,000000,21.35,21.36,21.1619,21.27,62334,0
+LDP.US,D,20250821,000000,21.29,21.3049,21.23,21.25,41731,0
+LDP.US,D,20250822,000000,21.3073,21.46,21.3073,21.45,51043,0
+LDP.US,D,20250825,000000,21.4,21.44,21.3292,21.44,58473,0
+LDP.US,D,20250826,000000,21.41,21.45,21.365,21.41,42148,0
+LDP.US,D,20250827,000000,21.3112,21.42,21.29,21.314,65991,0
+LDP.US,D,20250828,000000,21.355,21.39,21.25,21.31,62631,0
+LDP.US,D,20250829,000000,21.3892,21.4397,21.3012,21.39,85327,0
+LDP.US,D,20250902,000000,21.3158,21.52,21.31,21.52,85229,0
+LDP.US,D,20250903,000000,21.4452,21.52,21.43,21.496,52181,0
+LDP.US,D,20250904,000000,21.484,21.55,21.46,21.53,46194,0
+LDP.US,D,20250905,000000,21.65,21.715,21.61,21.7,100943,0
+LDP.US,D,20250908,000000,21.75,21.85,21.74,21.85,50363,0
+LDP.US,D,20250909,000000,21.65,21.7,21.46,21.6,56117,0
+LDP.US,D,20250910,000000,21.665,21.7,21.58,21.61,40172,0
+LDP.US,D,20250911,000000,21.65,21.7234,21.6208,21.71,60153,0
+LDP.US,D,20250912,000000,21.69,21.75,21.64,21.71,36778,0
+LDP.US,D,20250915,000000,21.72,21.8,21.71,21.77,41353,0
+LDP.US,D,20250916,000000,21.79,21.81,21.6,21.77,62829,0
+LDP.US,D,20250917,000000,21.75,21.85,21.69,21.77,50189,0
+LDP.US,D,20250918,000000,21.78,21.89,21.78,21.86,48050,0
+LDP.US,D,20250919,000000,21.8892,21.9599,21.84,21.92,34656,0
+LDP.US,D,20250922,000000,21.91,21.93,21.835,21.9,48229,0
+LDP.US,D,20250923,000000,21.88,21.95,21.74,21.83,44043,0
+LDP.US,D,20250924,000000,21.7898,21.96,21.7843,21.84,27467,0
+LDP.US,D,20250925,000000,21.845,21.91,21.66,21.76,58926,0
+LDP.US,D,20250926,000000,21.75,21.89,21.55,21.61,61401,0
+LDP.US,D,20250929,000000,21.71,21.7948,21.5,21.61,51497,0
+LDP.US,D,20250930,000000,21.52,21.7699,21.49,21.67,84292,0
+LDP.US,D,20251001,000000,21.54,21.81,21.54,21.68,58229,0
+LDP.US,D,20251002,000000,21.62,21.74,21.55,21.72,93218,0
+LDP.US,D,20251003,000000,21.676,21.7384,21.64,21.66,49232,0
+LDP.US,D,20251006,000000,21.67,21.76,21.6016,21.67,60141,0
+LDP.US,D,20251007,000000,21.69,21.82,21.69,21.81,87267,0
+LDP.US,D,20251008,000000,21.73,21.81,21.73,21.74,44263,0
+LDP.US,D,20251009,000000,21.74,21.81,21.66,21.71,47940,0
+LDP.US,D,20251010,000000,21.776,21.78,21.34,21.41,87468,0
+LDP.US,D,20251013,000000,21.37,21.51,21.37,21.46,44022,0
+LDP.US,D,20251014,000000,21.35,21.38,21.2001,21.32,41156,0
+LDP.US,D,20251015,000000,21.405,21.53,21.25,21.45,39861,0
+LDP.US,D,20251016,000000,21.38,21.42,21.26,21.3,57462,0
+LDP.US,D,20251017,000000,21.2825,21.36,21.2415,21.29,23872,0
+LDP.US,D,20251020,000000,21.295,21.41,21.29,21.38,39138,0
+LDP.US,D,20251021,000000,21.345,21.45,21.3008,21.43,44535,0
+LDP.US,D,20251022,000000,21.415,21.4295,21.31,21.31,65911,0
+LDP.US,D,20251023,000000,21.35,21.39,21.3,21.34,28732,0
+LDP.US,D,20251024,000000,21.383,21.51,21.37,21.42,39860,0
+LDP.US,D,20251027,000000,21.5445,21.77,21.44,21.75,73341,0
+LDP.US,D,20251028,000000,21.7,21.73,21.605,21.63,40351,0
+LDP.US,D,20251029,000000,21.65,21.76,21.5804,21.72,28000,0
+LDP.US,D,20251030,000000,21.71,21.7763,21.6546,21.76,59225,0
+LDP.US,D,20251031,000000,21.76,21.86,21.76,21.84,59729,0
+LDP.US,D,20251103,000000,21.7509,21.87,21.7509,21.86,50355,0
+LDP.US,D,20251104,000000,21.78,21.86,21.74,21.74,41625,0
+LDP.US,D,20251105,000000,21.78,21.82,21.7401,21.8,38812,0
+LDP.US,D,20251106,000000,21.8,21.8001,21.71,21.73,31143,0
+LDP.US,D,20251107,000000,21.66,21.73,21.56,21.73,34119,0
+LDP.US,D,20251110,000000,21.73,21.85,21.73,21.8,58201,0
+LDP.US,D,20251111,000000,21.89,22.05,21.8801,21.99,86832,0
+LDP.US,D,20251112,000000,21.8,21.89,21.63,21.7,54756,0
+LDP.US,D,20251113,000000,21.74,21.79,21.35,21.41,144626,0
+LDP.US,D,20251114,000000,21.4228,21.53,21.25,21.27,121194,0
+LDP.US,D,20251117,000000,21.26,21.26,21.02,21.07,116674,0
+LDP.US,D,20251118,000000,21.115,21.1649,21,21.03,63230,0
+LDP.US,D,20251119,000000,21.001,21.08,20.94,20.96,59443,0
+LDP.US,D,20251120,000000,21.085,21.123759,20.76,20.81,80830,0
+LDP.US,D,20251121,000000,20.9059,20.958,20.8001,20.92,36041,0
+LDP.US,D,20251124,000000,20.94,21.06,20.92,21.05,61141,0
+LDP.US,D,20251125,000000,21.08,21.28,21.03,21.22,50033,0
+LDP.US,D,20251126,000000,21.21,21.35,21.18,21.35,36838,0
+LDP.US,D,20251128,000000,21.455,21.5,21.3388,21.38,34128,0
+LDP.US,D,20251201,000000,21.38,21.48,21.3,21.35,62646,0
+LDP.US,D,20251202,000000,21.381,21.46,21.31,21.32,37975,0
+LDP.US,D,20251203,000000,21.33,21.4,21.1501,21.38,88827,0
+LDP.US,D,20251204,000000,21.4002,21.43,21.33,21.35,53524,0
+LDP.US,D,20251205,000000,21.33,21.4535,21.25,21.37,53669,0
+LDP.US,D,20251208,000000,21.45,21.51,21.3,21.4,102847,0
+LDP.US,D,20251209,000000,21.28,21.47,21.22,21.35,93905,0
+LDP.US,D,20251210,000000,21.27,21.44,21.27,21.38,58509,0
+LDP.US,D,20251211,000000,21.385,21.42,21.26,21.41,67994,0
+LDP.US,D,20251212,000000,21.34,21.44,21.3,21.31,56837,0
+LDP.US,D,20251215,000000,21.365,21.37,21.25,21.29,90886,0
+LDP.US,D,20251216,000000,21.34,21.35,21.23,21.26,89297,0
+LDP.US,D,20251217,000000,21.235,21.3,21.18,21.18,44921,0
+LDP.US,D,20251218,000000,21.2,21.35,21.16,21.17,64334,0
+LDP.US,D,20251219,000000,21.205,21.33,21.17,21.18,74030,0
+LDP.US,D,20251222,000000,21.22,21.31,21.2,21.25,76151,0
+LDP.US,D,20251223,000000,21.2,21.2624,21.16,21.16,58704,0
+LDP.US,D,20251224,000000,21.11,21.2,21.1,21.12,71385,0
+LDP.US,D,20251226,000000,21.262,21.262,21.08,21.1,64299,0
+LDP.US,D,20251229,000000,21.11,21.16,21.05,21.09,121351,0
+LDP.US,D,20251230,000000,21.12,21.27,21.07,21.14,212614,0
+LDP.US,D,20251231,000000,21.0803,21.2,21.0725,21.17,188643,0
+LDP.US,D,20260102,000000,21.245,21.37,21.22,21.36,133580,0
+LDP.US,D,20260105,000000,21.3696,21.4,21.296,21.34,66310,0
+LDP.US,D,20260106,000000,21.38,21.44,21.3,21.35,97522,0
+LDP.US,D,20260107,000000,21.4,21.45,21.2801,21.34,84324,0
+LDP.US,D,20260108,000000,21.37,21.4499,21.29,21.37,36547,0
+LDP.US,D,20260109,000000,21.3291,21.43,21.31,21.34,44849,0
+LDP.US,D,20260112,000000,21.35,21.46,21.31,21.44,66275,0
+LDP.US,D,20260113,000000,21.33,21.39,21.33,21.35,42244,0
+LDP.US,D,20260114,000000,21.42,21.43,21.28,21.35,62839,0
+LDP.US,D,20260115,000000,21.375,21.3987,21.31,21.31,51087,0
+LDP.US,D,20260116,000000,21.39,21.43,21.25,21.28,51618,0
+LDP.US,D,20260120,000000,21.39,21.39,21.08,21.18,64058,0
+LDP.US,D,20260121,000000,21.2,21.35,21.19,21.27,52108,0
+LDP.US,D,20260122,000000,21.3,21.35,21.3,21.34,58700,0
+LDP.US,D,20260123,000000,21.3225,21.3799,21.2,21.3,92973,0
+LDP.US,D,20260126,000000,21.37,21.4,21.2,21.28,84452,0
+LDP.US,D,20260127,000000,21.3999,21.3999,21.18,21.22,130434,0
+LDP.US,D,20260128,000000,21.1628,21.25,21.08,21.17,90616,0
+LDP.US,D,20260129,000000,21.24,21.28,21.15,21.28,52164,0
+LDP.US,D,20260130,000000,21.3002,21.34,21.2,21.28,114625,0
+LDP.US,D,20260202,000000,21.27,21.42,21.21,21.42,90406,0
+LDP.US,D,20260203,000000,21.375,21.4,21.311,21.34,73025,0
+LDP.US,D,20260204,000000,21.31,21.44,21.29,21.35,47980,0
+LDP.US,D,20260205,000000,21.39,21.4,21.23,21.3,71164,0
+LDP.US,D,20260206,000000,21.3,21.44,21.3,21.39,56277,0
+LDP.US,D,20260209,000000,21.4,21.49,21.3508,21.45,89180,0
+LDP.US,D,20260210,000000,21.29,21.44,21.2747,21.39,47710,0
+LDP.US,D,20260211,000000,21.4,21.46,21.32,21.36,77683,0
+LDP.US,D,20260212,000000,21.43,21.4589,21.3,21.304,44219,0
+LDP.US,D,20260213,000000,21.38,21.4,21.3,21.36,39603,0
+LDP.US,D,20260217,000000,21.381,21.46,21.36,21.4,41771,0
+LDP.US,D,20260218,000000,21.45,21.49,21.4,21.45,67787,0
diff --git a/daily/us/nyse stocks/1/leo.us.txt b/daily/us/nyse stocks/1/leo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..12073c2298fbcb0a94ef2088cfa5f287d82df72a
--- /dev/null
+++ b/daily/us/nyse stocks/1/leo.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LEO.US,D,20050225,000000,4.2172,4.23278,4.19267,4.21336,156461.84113202,0
+LEO.US,D,20050228,000000,4.22309,4.23278,4.19846,4.20292,136136.31410351,0
+LEO.US,D,20050301,000000,4.19267,4.22793,4.19267,4.20292,93260.796938694,0
+LEO.US,D,20050302,000000,4.19846,4.22309,4.19846,4.20292,123134.22890258,0
+LEO.US,D,20050303,000000,4.20794,4.22793,4.20794,4.22793,66044.506341794,0
+LEO.US,D,20050304,000000,4.20794,4.23278,4.20794,4.21336,160314.54084684,0
+LEO.US,D,20050307,000000,4.21336,4.23712,4.20794,4.23278,173115.81364994,0
+LEO.US,D,20050308,000000,4.24734,4.24734,4.22793,4.24242,204819.32973413,0
+LEO.US,D,20050309,000000,4.19267,4.20292,4.15374,4.15374,162356.82363494,0
+LEO.US,D,20050310,000000,4.14872,4.17326,4.14872,4.15837,92045.571397267,0
+LEO.US,D,20050311,000000,4.15374,4.1687,4.1438,4.14872,174336.21476864,0
+LEO.US,D,20050314,000000,4.13905,4.13905,4.10959,4.11424,213966.64498933,0
+LEO.US,D,20050315,000000,4.11935,4.12921,4.08457,4.08989,300097.56669008,0
+LEO.US,D,20050316,000000,4.09491,4.10418,4.07007,4.08457,154623.47608809,0
+LEO.US,D,20050317,000000,4.08989,4.10959,4.08457,4.10418,86151.624009797,0
+LEO.US,D,20050318,000000,4.10418,4.10418,4.07007,4.07538,137763.51559508,0
+LEO.US,D,20050321,000000,4.06486,4.07983,4.04524,4.05568,270444.61431759,0
+LEO.US,D,20050322,000000,4.04524,4.06486,4.0012,4.03558,274914.2428422,0
+LEO.US,D,20050323,000000,4.03558,4.03558,3.92721,3.96177,316372.68695232,0
+LEO.US,D,20050324,000000,3.96177,3.98179,3.94236,3.95173,217615.42695998,0
+LEO.US,D,20050328,000000,4.02554,4.02554,3.94236,3.95716,319617.77389641,0
+LEO.US,D,20050329,000000,3.98179,3.98179,3.94652,3.95716,190801.79627415,0
+LEO.US,D,20050330,000000,3.95716,4.0012,3.95716,3.98671,233873.98537497,0
+LEO.US,D,20050331,000000,3.98671,4.02554,3.98671,4.02081,113791.27682685,0
+LEO.US,D,20050401,000000,4.03558,4.06012,4.02554,4.04042,119270.14291779,0
+LEO.US,D,20050404,000000,4.02554,4.08457,4.02554,4.08457,140205.35294793,0
+LEO.US,D,20050405,000000,4.08457,4.08989,4.06012,4.07007,134103.34735446,0
+LEO.US,D,20050406,000000,4.06012,4.07983,4.05058,4.07007,79449.251453796,0
+LEO.US,D,20050407,000000,4.06012,4.07538,4.06012,4.06012,92240.173102368,0
+LEO.US,D,20050408,000000,4.05568,4.08457,4.05568,4.08457,137357.75033764,0
+LEO.US,D,20050411,000000,4.06012,4.07538,4.04042,4.06486,182676.13997074,0
+LEO.US,D,20050412,000000,4.04042,4.07007,4.04042,4.06012,176768.73608238,0
+LEO.US,D,20050413,000000,4.05058,4.07007,4.04524,4.07007,95083.635250838,0
+LEO.US,D,20050414,000000,4.06012,4.07983,4.05058,4.07007,45920.826826546,0
+LEO.US,D,20050415,000000,4.07007,4.08989,4.05568,4.07983,121905.54686026,0
+LEO.US,D,20050418,000000,4.08989,4.10418,4.06012,4.07007,338315.06431789,0
+LEO.US,D,20050419,000000,4.08989,4.10959,4.06486,4.07538,145481.33641016,0
+LEO.US,D,20050420,000000,4.06486,4.07538,4.03076,4.04524,175565.93192639,0
+LEO.US,D,20050421,000000,4.05058,4.06012,4.04042,4.04524,166617.3588381,0
+LEO.US,D,20050422,000000,4.06012,4.08457,4.05058,4.07007,197098.40357272,0
+LEO.US,D,20050425,000000,4.08457,4.09935,4.06486,4.07538,221684.46580441,0
+LEO.US,D,20050426,000000,4.09935,4.09935,4.05568,4.07983,221082.02861095,0
+LEO.US,D,20050427,000000,4.09491,4.13905,4.08457,4.11424,313724.8616244,0
+LEO.US,D,20050428,000000,4.11935,4.15374,4.11935,4.15374,112370.06331033,0
+LEO.US,D,20050429,000000,4.15374,4.18369,4.12428,4.12428,129016.79002007,0
+LEO.US,D,20050502,000000,4.12428,4.1438,4.12428,4.13905,100777.80535594,0
+LEO.US,D,20050503,000000,4.14872,4.15837,4.12921,4.15374,107082.69357813,0
+LEO.US,D,20050504,000000,4.13905,4.17846,4.13905,4.1687,280606.3427164,0
+LEO.US,D,20050505,000000,4.17326,4.18369,4.16389,4.16389,101805.67500044,0
+LEO.US,D,20050506,000000,4.14872,4.1687,4.13905,4.1438,202977.85934385,0
+LEO.US,D,20050509,000000,4.15837,4.15837,4.11424,4.15837,269629.97845635,0
+LEO.US,D,20050510,000000,4.1438,4.15374,4.12428,4.13431,153810.91045775,0
+LEO.US,D,20050511,000000,4.15837,4.16389,4.12428,4.1438,130858.26041036,0
+LEO.US,D,20050512,000000,4.14872,4.15374,4.11935,4.15374,118862.30742945,0
+LEO.US,D,20050513,000000,4.16389,4.1687,4.1438,4.15374,94473.952249218,0
+LEO.US,D,20050516,000000,4.1438,4.16389,4.13431,4.15837,180840.88027317,0
+LEO.US,D,20050517,000000,4.13431,4.1687,4.13431,4.1687,143861.38072674,0
+LEO.US,D,20050518,000000,4.15374,4.19846,4.15374,4.18813,136750.13756694,0
+LEO.US,D,20050519,000000,4.19846,4.20292,4.18369,4.18369,86555.319036335,0
+LEO.US,D,20050520,000000,4.20292,4.20292,4.17846,4.19267,83714.962234225,0
+LEO.US,D,20050523,000000,4.20794,4.22309,4.19846,4.19846,99565.685160873,0
+LEO.US,D,20050524,000000,4.19267,4.22793,4.16389,4.18813,182254.84798151,0
+LEO.US,D,20050525,000000,4.19267,4.19267,4.15837,4.17846,120699.63735792,0
+LEO.US,D,20050526,000000,4.18369,4.2172,4.15837,4.19267,286080.0332301,0
+LEO.US,D,20050527,000000,4.20292,4.20794,4.18369,4.19267,226567.10539461,0
+LEO.US,D,20050531,000000,4.22309,4.22793,4.20292,4.22309,72536.750460903,0
+LEO.US,D,20050601,000000,4.23278,4.28676,4.22793,4.27179,321044.1629902,0
+LEO.US,D,20050602,000000,4.32125,4.35081,4.25738,4.30667,369604.53422103,0
+LEO.US,D,20050603,000000,4.30667,4.3256,4.28173,4.28173,212123.10436815,0
+LEO.US,D,20050606,000000,4.28173,4.29614,4.23278,4.23712,172307.3884814,0
+LEO.US,D,20050607,000000,4.27179,4.31605,4.25218,4.31605,218636.0507963,0
+LEO.US,D,20050608,000000,4.3256,4.3256,4.28173,4.28676,139999.36497285,0
+LEO.US,D,20050609,000000,4.28676,4.30667,4.24242,4.30667,219032.50001467,0
+LEO.US,D,20050610,000000,4.29161,4.29161,4.26184,4.26184,131872.67355397,0
+LEO.US,D,20050613,000000,4.24734,4.27179,4.23712,4.25738,78029.073052739,0
+LEO.US,D,20050614,000000,4.25738,4.28676,4.24242,4.28676,201365.14946858,0
+LEO.US,D,20050615,000000,4.27662,4.31131,4.26184,4.31131,222287.9381133,0
+LEO.US,D,20050616,000000,4.29161,4.35081,4.27662,4.31605,257852.43483594,0
+LEO.US,D,20050617,000000,4.30155,4.3256,4.28676,4.3256,213348.68106409,0
+LEO.US,D,20050620,000000,4.34038,4.34038,4.28173,4.29614,310276.89205158,0
+LEO.US,D,20050621,000000,4.29161,4.33151,4.29161,4.33151,84114.516798953,0
+LEO.US,D,20050622,000000,4.34038,4.34038,4.31131,4.33585,287710.34006804,0
+LEO.US,D,20050623,000000,4.33151,4.35595,4.32125,4.35081,319215.11398534,0
+LEO.US,D,20050624,000000,4.3256,4.3602,4.3256,4.3602,198927.45257756,0
+LEO.US,D,20050627,000000,4.3655,4.37497,4.31605,4.37023,246879.17592224,0
+LEO.US,D,20050628,000000,4.37023,4.37023,4.33585,4.3602,235086.10557003,0
+LEO.US,D,20050629,000000,4.3655,4.37023,4.3455,4.3602,326532.34512023,0
+LEO.US,D,20050630,000000,4.3602,4.37023,4.33585,4.35081,141215.62562973,0
+LEO.US,D,20050701,000000,4.28173,4.35081,4.28173,4.3256,266180.97376807,0
+LEO.US,D,20050705,000000,4.28676,4.34038,4.28676,4.34038,163159.03811076,0
+LEO.US,D,20050706,000000,4.34038,4.3655,4.3256,4.3655,127398.90456756,0
+LEO.US,D,20050707,000000,4.3655,4.37023,4.34038,4.3602,195066.47193914,0
+LEO.US,D,20050708,000000,4.3455,4.37023,4.33151,4.37023,300097.56669008,0
+LEO.US,D,20050711,000000,4.3655,4.37023,4.33585,4.37023,198718.35925613,0
+LEO.US,D,20050712,000000,4.31605,4.35081,4.31605,4.35081,142223.82808062,0
+LEO.US,D,20050713,000000,4.3655,4.37023,4.35081,4.3655,253168.53741262,0
+LEO.US,D,20050714,000000,4.35595,4.37023,4.33585,4.37023,185314.64925959,0
+LEO.US,D,20050715,000000,4.37023,4.40492,4.34038,4.40492,178002.59370196,0
+LEO.US,D,20050718,000000,4.38029,4.39488,4.33585,4.35595,256629.96348634,0
+LEO.US,D,20050719,000000,4.35081,4.35595,4.32125,4.33151,214780.24573513,0
+LEO.US,D,20050720,000000,4.29161,4.3455,4.29161,4.3455,206034.55527557,0
+LEO.US,D,20050721,000000,4.31131,4.35081,4.31131,4.35081,206240.54325065,0
+LEO.US,D,20050722,000000,4.33151,4.37497,4.33151,4.37497,156253.78292604,0
+LEO.US,D,20050725,000000,4.37497,4.38029,4.33585,4.38029,171697.70547977,0
+LEO.US,D,20050726,000000,4.3602,4.37023,4.33585,4.35595,192422.78707303,0
+LEO.US,D,20050727,000000,4.3655,4.38029,4.35081,4.38029,105860.22222852,0
+LEO.US,D,20050728,000000,4.40966,4.42433,4.38984,4.40492,253983.17327387,0
+LEO.US,D,20050729,000000,4.42433,4.42433,4.37023,4.38029,110330.88586859,0
+LEO.US,D,20050801,000000,4.37497,4.3995,4.3655,4.3995,128620.34080172,0
+LEO.US,D,20050802,000000,4.38029,4.3995,4.3655,4.39488,82291.678486811,0
+LEO.US,D,20050803,000000,4.38029,4.40966,4.38029,4.38502,76806.601703142,0
+LEO.US,D,20050804,000000,4.37023,4.4142,4.37023,4.40492,134103.34735446,0
+LEO.US,D,20050805,000000,4.40492,4.40492,4.37497,4.38502,52622.164267094,0
+LEO.US,D,20050808,000000,4.3655,4.38502,4.35595,4.37497,145074.53603725,0
+LEO.US,D,20050809,000000,4.38029,4.38029,4.32125,4.32125,211935.7484712,0
+LEO.US,D,20050810,000000,4.30155,4.35595,4.28173,4.33151,141422.64872026,0
+LEO.US,D,20050811,000000,4.31605,4.3655,4.31605,4.3455,107278.33039868,0
+LEO.US,D,20050812,000000,4.32125,4.3455,4.31605,4.33151,114605.91268808,0
+LEO.US,D,20050815,000000,4.3256,4.35081,4.31605,4.34038,116230.00883331,0
+LEO.US,D,20050816,000000,4.3256,4.33585,4.29614,4.33151,173115.81364994,0
+LEO.US,D,20050817,000000,4.30155,4.33151,4.30155,4.32125,184901.63819397,0
+LEO.US,D,20050818,000000,4.33151,4.33585,4.30667,4.31605,95900.341342988,0
+LEO.US,D,20050819,000000,4.33151,4.35595,4.30667,4.34038,122933.41650477,0
+LEO.US,D,20050822,000000,4.33151,4.38029,4.33151,4.38029,142644.08495439,0
+LEO.US,D,20050823,000000,4.35595,4.38029,4.35081,4.37023,113582.18350541,0
+LEO.US,D,20050824,000000,4.37023,4.38984,4.3602,4.38984,105860.22222852,0
+LEO.US,D,20050825,000000,4.38984,4.3995,4.3655,4.3995,159101.38553631,0
+LEO.US,D,20050826,000000,4.40966,4.47863,4.38502,4.47863,219850.24122227,0
+LEO.US,D,20050829,000000,4.47863,4.47863,4.40492,4.4198,147319.7014541,0
+LEO.US,D,20050830,000000,4.4198,4.42926,4.39488,4.4198,199540.24092555,0
+LEO.US,D,20050831,000000,4.4198,4.46394,4.35595,4.42433,272477.58106663,0
+LEO.US,D,20050901,000000,4.42433,4.44926,4.42433,4.44394,118464.82309562,0
+LEO.US,D,20050902,000000,4.4538,4.46898,4.44394,4.46898,99971.450418318,0
+LEO.US,D,20050906,000000,4.4538,4.47863,4.4342,4.45881,171488.61215835,0
+LEO.US,D,20050907,000000,4.4538,4.52781,4.43932,4.52781,98144.471644365,0
+LEO.US,D,20050908,000000,4.47863,4.49844,4.45881,4.47863,147101.29209358,0
+LEO.US,D,20050909,000000,4.46898,4.50308,4.46898,4.49844,91028.052907299,0
+LEO.US,D,20050912,000000,4.46394,4.47863,4.43932,4.47332,116429.78611569,0
+LEO.US,D,20050913,000000,4.46394,4.47332,4.42926,4.4538,259867.80462228,0
+LEO.US,D,20050914,000000,4.44926,4.4538,4.42433,4.43932,74164.987067945,0
+LEO.US,D,20050915,000000,4.43932,4.44926,4.40492,4.4198,198512.37128104,0
+LEO.US,D,20050916,000000,4.42926,4.42926,4.3602,4.38502,190998.46821016,0
+LEO.US,D,20050919,000000,4.37023,4.3995,4.34038,4.37497,159101.38553631,0
+LEO.US,D,20050920,000000,4.37023,4.39488,4.3655,4.38029,79649.028736159,0
+LEO.US,D,20050921,000000,4.37497,4.3995,4.3655,4.38029,162756.37819967,0
+LEO.US,D,20050922,000000,4.37023,4.37497,4.33151,4.35081,60966.229931022,0
+LEO.US,D,20050923,000000,4.35595,4.35595,4.29161,4.3256,211111.79657087,0
+LEO.US,D,20050926,000000,4.30155,4.34038,4.29614,4.33151,152801.67289139,0
+LEO.US,D,20050927,000000,4.33151,4.33151,4.29614,4.31605,172715.22396975,0
+LEO.US,D,20050928,000000,4.37497,4.37497,4.3256,4.33151,327124.43115913,0
+LEO.US,D,20050929,000000,4.33151,4.35595,4.3256,4.3455,112564.66501542,0
+LEO.US,D,20050930,000000,4.35595,4.38029,4.35081,4.3655,94281.420775021,0
+LEO.US,D,20051003,000000,4.3655,4.37023,4.33585,4.3655,104039.45414729,0
+LEO.US,D,20051004,000000,4.35595,4.37023,4.3455,4.3455,98337.003118561,0
+LEO.US,D,20051005,000000,4.35595,4.3655,4.3455,4.3602,116840.72695038,0
+LEO.US,D,20051006,000000,4.33151,4.3602,4.24242,4.31605,264754.58467431,0
+LEO.US,D,20051007,000000,4.29614,4.33585,4.29161,4.33151,135530.7715637,0
+LEO.US,D,20051010,000000,4.31131,4.34038,4.30667,4.34038,75376.072147561,0
+LEO.US,D,20051011,000000,4.33585,4.3655,4.33585,4.3655,211111.79657087,0
+LEO.US,D,20051012,000000,4.33151,4.35595,4.30155,4.31605,183488.70560109,0
+LEO.US,D,20051013,000000,4.30667,4.31605,4.24242,4.25738,119479.23623924,0
+LEO.US,D,20051014,000000,4.23712,4.27179,4.22309,4.27179,130240.29648514,0
+LEO.US,D,20051017,000000,4.23278,4.26184,4.2172,4.23712,87984.813476465,0
+LEO.US,D,20051018,000000,4.25738,4.25738,4.18369,4.18813,133496.76969921,0
+LEO.US,D,20051019,000000,4.16389,4.20794,4.15837,4.20794,135317.53778046,0
+LEO.US,D,20051020,000000,4.19267,4.22793,4.19267,4.22793,102002.34693645,0
+LEO.US,D,20051021,000000,4.19846,4.27662,4.19267,4.27662,114797.40904683,0
+LEO.US,D,20051024,000000,4.22793,4.25738,4.20292,4.24242,127193.95170794,0
+LEO.US,D,20051025,000000,4.25738,4.27179,4.21336,4.27179,113990.01899375,0
+LEO.US,D,20051026,000000,4.26184,4.26184,4.19267,4.22793,75376.072147561,0
+LEO.US,D,20051027,000000,4.24734,4.25738,4.22309,4.25738,48966.136488284,0
+LEO.US,D,20051028,000000,4.29614,4.30667,4.24242,4.30667,255204.60950803,0
+LEO.US,D,20051031,000000,4.26688,4.31131,4.26184,4.29161,131264.02566781,0
+LEO.US,D,20051101,000000,4.29161,4.31131,4.29161,4.29161,80261.817084137,0
+LEO.US,D,20051102,000000,4.29161,4.33151,4.28173,4.33151,173729.63711336,0
+LEO.US,D,20051103,000000,4.33585,4.3455,4.31131,4.31605,140407.20046121,0
+LEO.US,D,20051104,000000,4.31605,4.33151,4.29161,4.29614,68268.969449569,0
+LEO.US,D,20051107,000000,4.3256,4.3256,4.30667,4.32125,53225.636575997,0
+LEO.US,D,20051108,000000,4.29614,4.34038,4.29614,4.32125,130449.38980657,0
+LEO.US,D,20051109,000000,4.32125,4.32125,4.26184,4.30155,186128.25000538,0
+LEO.US,D,20051110,000000,4.22793,4.26184,4.20794,4.2172,194049.98856462,0
+LEO.US,D,20051111,000000,4.20794,4.24242,4.18813,4.18813,183276.50693328,0
+LEO.US,D,20051114,000000,4.18813,4.19846,4.13431,4.14872,139783.02584323,0
+LEO.US,D,20051115,000000,4.13905,4.16389,4.12921,4.14872,139999.36497285,0
+LEO.US,D,20051116,000000,4.13431,4.1687,4.12921,4.15837,128823.22343044,0
+LEO.US,D,20051117,000000,4.18369,4.18369,4.16389,4.17326,70297.79573679,0
+LEO.US,D,20051118,000000,4.14872,4.17326,4.13431,4.14872,102816.9827977,0
+LEO.US,D,20051121,000000,4.15837,4.1687,4.13431,4.14872,204001.58852653,0
+LEO.US,D,20051122,000000,4.13431,4.16389,4.12428,4.12921,117252.70290056,0
+LEO.US,D,20051123,000000,4.14872,4.15837,4.11935,4.15374,171488.61215835,0
+LEO.US,D,20051125,000000,4.1438,4.1687,4.1438,4.14872,37999.088267307,0
+LEO.US,D,20051128,000000,4.1438,4.18813,4.1438,4.15374,144067.36870182,0
+LEO.US,D,20051129,000000,4.17326,4.19267,4.14872,4.15837,249520.79055744,0
+LEO.US,D,20051130,000000,4.15374,4.17326,4.14872,4.14872,140817.10618046,0
+LEO.US,D,20051201,000000,4.1438,4.17846,4.1438,4.16389,158489.63230379,0
+LEO.US,D,20051202,000000,4.13905,4.16389,4.13431,4.16389,99357.626954887,0
+LEO.US,D,20051205,000000,4.1687,4.1687,4.12428,4.13431,177192.09830254,0
+LEO.US,D,20051206,000000,4.11424,4.13431,4.09935,4.12428,312911.2608786,0
+LEO.US,D,20051207,000000,4.09935,4.13431,4.07983,4.09935,375284.21270979,0
+LEO.US,D,20051208,000000,4.07538,4.10418,4.07538,4.09491,157275.44187782,0
+LEO.US,D,20051209,000000,4.08989,4.10959,4.07007,4.10418,296255.21812978,0
+LEO.US,D,20051212,000000,4.08989,4.08989,4.06012,4.08457,254396.1843395,0
+LEO.US,D,20051213,000000,4.09935,4.09935,4.05568,4.06486,221886.31331766,0
+LEO.US,D,20051214,000000,4.06012,4.08989,4.06012,4.07983,168248.70079151,0
+LEO.US,D,20051215,000000,4.08457,4.08457,4.03558,4.06486,366547.83828932,0
+LEO.US,D,20051216,000000,4.06012,4.08457,4.06012,4.06486,292796.89740243,0
+LEO.US,D,20051219,000000,4.06486,4.08989,4.05058,4.07007,316769.13617068,0
+LEO.US,D,20051220,000000,4.07007,4.08989,4.05568,4.07538,275531.17165199,0
+LEO.US,D,20051221,000000,4.08457,4.08989,4.05568,4.06486,313113.10839187,0
+LEO.US,D,20051222,000000,4.06486,4.09491,4.06012,4.07983,242815.31265509,0
+LEO.US,D,20051223,000000,4.07007,4.10418,4.06486,4.09491,202580.37501003,0
+LEO.US,D,20051227,000000,4.10418,4.13431,4.08457,4.13431,299300.52779152,0
+LEO.US,D,20051228,000000,4.14872,4.17326,4.13905,4.16389,284462.14777759,0
+LEO.US,D,20051229,000000,4.1438,4.2172,4.1438,4.20794,411463.56801132,0
+LEO.US,D,20051230,000000,4.22793,4.22793,4.18813,4.20794,222707.15987163,0
+LEO.US,D,20060103,000000,4.20794,4.24242,4.20794,4.21336,181036.51709372,0
+LEO.US,D,20060104,000000,4.21336,4.26184,4.21336,4.26184,139389.68197122,0
+LEO.US,D,20060105,000000,4.23278,4.30155,4.23278,4.30155,289544.56465017,0
+LEO.US,D,20060106,000000,4.30155,4.32125,4.27179,4.30155,387486.1536658,0
+LEO.US,D,20060109,000000,4.31131,4.37023,4.30667,4.34038,281418.90834674,0
+LEO.US,D,20060110,000000,4.34038,4.3655,4.33585,4.35595,199332.18271955,0
+LEO.US,D,20060111,000000,4.33151,4.37497,4.33151,4.37497,148532.85676461,0
+LEO.US,D,20060112,000000,4.37023,4.37023,4.31605,4.33585,77416.284704762,0
+LEO.US,D,20060113,000000,4.31605,4.35595,4.31131,4.35595,258662.93023538,0
+LEO.US,D,20060117,000000,4.32125,4.38029,4.31605,4.38029,189773.92662967,0
+LEO.US,D,20060118,000000,4.33585,4.38502,4.33585,4.3602,131264.02566781,0
+LEO.US,D,20060119,000000,4.35595,4.37497,4.3455,4.3455,108713.00041608,0
+LEO.US,D,20060120,000000,4.39488,4.39488,4.35595,4.3602,148532.85676461,0
+LEO.US,D,20060123,000000,4.33585,4.35595,4.33151,4.35595,190586.49226001,0
+LEO.US,D,20060124,000000,4.35595,4.3655,4.33585,4.3455,149345.42239493,0
+LEO.US,D,20060125,000000,4.3256,4.33151,4.23278,4.25218,300918.41324403,0
+LEO.US,D,20060126,000000,4.23278,4.27179,4.23278,4.26184,142223.82808062,0
+LEO.US,D,20060127,000000,4.27179,4.29161,4.25218,4.26184,163361.92073948,0
+LEO.US,D,20060130,000000,4.29161,4.30155,4.26184,4.29161,98144.471644365,0
+LEO.US,D,20060131,000000,4.29161,4.29614,4.26688,4.29614,132486.4970174,0
+LEO.US,D,20060201,000000,4.29614,4.30155,4.26688,4.29614,227368.28475496,0
+LEO.US,D,20060202,000000,4.29614,4.30155,4.28173,4.29614,184698.75556525,0
+LEO.US,D,20060203,000000,4.28676,4.30155,4.26688,4.29614,96508.989229156,0
+LEO.US,D,20060206,000000,4.30155,4.30667,4.29161,4.30667,120897.34440937,0
+LEO.US,D,20060207,000000,4.29161,4.29614,4.26688,4.29614,112770.65299052,0
+LEO.US,D,20060208,000000,4.29614,4.30667,4.28676,4.29614,86555.319036335,0
+LEO.US,D,20060209,000000,4.28173,4.30667,4.28173,4.28676,54254.541335948,0
+LEO.US,D,20060210,000000,4.30155,4.30667,4.27179,4.27179,89000.26173553,0
+LEO.US,D,20060213,000000,4.25738,4.28676,4.24734,4.24734,154020.00377918,0
+LEO.US,D,20060214,000000,4.27179,4.27662,4.23278,4.23712,112370.06331033,0
+LEO.US,D,20060215,000000,4.25218,4.27662,4.24242,4.25738,84328.785697655,0
+LEO.US,D,20060216,000000,4.24242,4.27662,4.22309,4.22309,123738.73632695,0
+LEO.US,D,20060217,000000,4.26184,4.26688,4.23712,4.26184,138162.03504437,0
+LEO.US,D,20060221,000000,4.26184,4.31131,4.23278,4.27662,244841.03359594,0
+LEO.US,D,20060222,000000,4.27662,4.29161,4.26688,4.27179,123945.75941747,0
+LEO.US,D,20060223,000000,4.29161,4.29161,4.26184,4.26184,96508.989229156,0
+LEO.US,D,20060224,000000,4.29161,4.29614,4.23712,4.29614,160114.76356446,0
+LEO.US,D,20060227,000000,4.29614,4.30667,4.26688,4.28173,149546.23479277,0
+LEO.US,D,20060228,000000,4.26184,4.3256,4.26184,4.31605,201365.14946858,0
+LEO.US,D,20060301,000000,4.3256,4.3256,4.30667,4.32125,118660.45991618,0
+LEO.US,D,20060302,000000,4.31131,4.33151,4.30667,4.3256,123738.73632695,0
+LEO.US,D,20060303,000000,4.31605,4.32125,4.27662,4.28173,119270.14291779,0
+LEO.US,D,20060306,000000,4.28173,4.29614,4.23278,4.23712,85346.304187623,0
+LEO.US,D,20060307,000000,4.19846,4.23278,4.19267,4.2172,142438.09697933,0
+LEO.US,D,20060308,000000,4.24734,4.24734,4.22309,4.22309,37381.124342066,0
+LEO.US,D,20060309,000000,4.2172,4.23278,4.20292,4.22309,118051.81203,0
+LEO.US,D,20060310,000000,4.19846,4.23712,4.19267,4.20794,64008.434246401,0
+LEO.US,D,20060313,000000,4.20292,4.23278,4.20292,4.2172,60544.937941786,0
+LEO.US,D,20060314,000000,4.20794,4.23712,4.20794,4.22309,84934.328237464,0
+LEO.US,D,20060315,000000,4.24242,4.24242,4.2172,4.22309,58723.134745098,0
+LEO.US,D,20060316,000000,4.22309,4.26688,4.2172,4.26688,138379.40928943,0
+LEO.US,D,20060317,000000,4.27179,4.27662,4.25218,4.25738,74365.799465761,0
+LEO.US,D,20060320,000000,4.25738,4.27179,4.24242,4.26688,92240.173102368,0
+LEO.US,D,20060321,000000,4.27662,4.28173,4.23712,4.28173,169861.41066677,0
+LEO.US,D,20060322,000000,4.28173,4.28676,4.26184,4.28173,102002.34693645,0
+LEO.US,D,20060323,000000,4.28173,4.31131,4.27179,4.29161,215986.15523748,0
+LEO.US,D,20060324,000000,4.28676,4.31605,4.27662,4.31131,125164.09030525,0
+LEO.US,D,20060327,000000,4.31605,4.33585,4.28173,4.31605,102816.9827977,0
+LEO.US,D,20060328,000000,4.32125,4.3655,4.28173,4.35081,261912.15764129,0
+LEO.US,D,20060329,000000,4.3655,4.39488,4.35081,4.38029,210101.52388907,0
+LEO.US,D,20060330,000000,4.33151,4.37497,4.31605,4.37023,161953.12860841,0
+LEO.US,D,20060331,000000,4.3455,4.38502,4.33585,4.37023,121096.08657629,0
+LEO.US,D,20060403,000000,4.3256,4.38029,4.32125,4.38029,176768.73608238,0
+LEO.US,D,20060404,000000,4.35081,4.37497,4.35081,4.3655,56688.09776516,0
+LEO.US,D,20060405,000000,4.3256,4.3655,4.3256,4.35595,62182.490587903,0
+LEO.US,D,20060406,000000,4.35595,4.37023,4.33585,4.35081,147319.7014541,0
+LEO.US,D,20060407,000000,4.35081,4.35081,4.33151,4.3455,115812.85730589,0
+LEO.US,D,20060410,000000,4.33151,4.33151,4.28173,4.28676,84738.691416909,0
+LEO.US,D,20060411,000000,4.29161,4.32125,4.24734,4.28676,135530.7715637,0
+LEO.US,D,20060412,000000,4.25738,4.28676,4.23278,4.25218,87575.942872663,0
+LEO.US,D,20060413,000000,4.25218,4.26184,4.18369,4.20794,106467.83499923,0
+LEO.US,D,20060417,000000,4.25218,4.25218,4.18369,4.19267,85138.245981639,0
+LEO.US,D,20060418,000000,4.18813,4.22793,4.18813,4.22793,92653.184167981,0
+LEO.US,D,20060419,000000,4.22793,4.24242,4.19267,4.20292,145288.80493596,0
+LEO.US,D,20060420,000000,4.19267,4.21336,4.18369,4.18813,96314.387524053,0
+LEO.US,D,20060421,000000,4.19267,4.22309,4.18369,4.21336,132072.45083634,0
+LEO.US,D,20060424,000000,4.22309,4.23278,4.19846,4.22793,85950.811611979,0
+LEO.US,D,20060425,000000,4.22793,4.23278,4.19267,4.19267,96923.035410222,0
+LEO.US,D,20060426,000000,4.21336,4.22793,4.18813,4.19846,155450.53333478,0
+LEO.US,D,20060427,000000,4.21336,4.26688,4.19267,4.24734,221269.38450787,0
+LEO.US,D,20060428,000000,4.27179,4.28173,4.24734,4.27179,83504.833797333,0
+LEO.US,D,20060501,000000,4.25218,4.29161,4.25218,4.27662,115812.85730589,0
+LEO.US,D,20060502,000000,4.28676,4.28676,4.23278,4.25738,107082.69357813,0
+LEO.US,D,20060503,000000,4.22309,4.25738,4.22309,4.25218,79862.262519407,0
+LEO.US,D,20060504,000000,4.25738,4.26184,4.23712,4.26184,57504.803857313,0
+LEO.US,D,20060505,000000,4.26184,4.27179,4.23712,4.27179,151982.89656835,0
+LEO.US,D,20060508,000000,4.27179,4.28173,4.24734,4.28173,91028.052907299,0
+LEO.US,D,20060509,000000,4.27662,4.30155,4.27179,4.29614,47145.368407047,0
+LEO.US,D,20060510,000000,4.22793,4.29161,4.22793,4.26184,228180.85038532,0
+LEO.US,D,20060511,000000,4.23712,4.30155,4.22309,4.23278,203186.95266529,0
+LEO.US,D,20060512,000000,4.23278,4.29614,4.23278,4.27179,143236.17099333,0
+LEO.US,D,20060515,000000,4.23278,4.31605,4.23278,4.30667,208263.15884516,0
+LEO.US,D,20060516,000000,4.27662,4.3256,4.27662,4.30155,156863.46592765,0
+LEO.US,D,20060517,000000,4.29161,4.31605,4.24734,4.29161,190180.72700255,0
+LEO.US,D,20060518,000000,4.26184,4.31605,4.26184,4.31131,154834.63964043,0
+LEO.US,D,20060519,000000,4.28676,4.31605,4.27662,4.29614,103831.3959413,0
+LEO.US,D,20060522,000000,4.30667,4.31131,4.27179,4.28173,91438.993742006,0
+LEO.US,D,20060523,000000,4.29614,4.31131,4.27662,4.30667,155638.92434716,0
+LEO.US,D,20060524,000000,4.30667,4.31131,4.27179,4.30667,100179.5086243,0
+LEO.US,D,20060525,000000,4.30667,4.31131,4.27662,4.30667,144872.68852399,0
+LEO.US,D,20060526,000000,4.32125,4.32125,4.30155,4.30667,101194.95688336,0
+LEO.US,D,20060530,000000,4.32125,4.34038,4.29161,4.31131,136136.31410351,0
+LEO.US,D,20060531,000000,4.3256,4.33151,4.30155,4.30667,90825.170278576,0
+LEO.US,D,20060601,000000,4.30667,4.3455,4.30667,4.34038,177382.55954581,0
+LEO.US,D,20060602,000000,4.3455,4.3655,4.33151,4.35081,101383.34789575,0
+LEO.US,D,20060605,000000,4.33585,4.35081,4.30667,4.31131,127193.95170794,0
+LEO.US,D,20060606,000000,4.31131,4.35081,4.30667,4.31131,103223.7831706,0
+LEO.US,D,20060607,000000,4.3256,4.33151,4.30155,4.30155,71518.196855481,0
+LEO.US,D,20060608,000000,4.28173,4.31605,4.27179,4.30155,187338.29996954,0
+LEO.US,D,20060609,000000,4.29614,4.30667,4.28173,4.30155,112370.06331033,0
+LEO.US,D,20060612,000000,4.25218,4.31605,4.24734,4.28676,154834.63964043,0
+LEO.US,D,20060613,000000,4.25738,4.30667,4.24734,4.24734,137163.14863254,0
+LEO.US,D,20060614,000000,4.26688,4.26688,4.20794,4.25738,156461.84113202,0
+LEO.US,D,20060615,000000,4.23712,4.28676,4.23278,4.28676,118862.30742945,0
+LEO.US,D,20060616,000000,4.28676,4.3655,4.28676,4.30667,152801.67289139,0
+LEO.US,D,20060619,000000,4.35081,4.35081,4.29161,4.30667,129236.23449603,0
+LEO.US,D,20060620,000000,4.3256,4.3256,4.22309,4.23278,184497.94316744,0
+LEO.US,D,20060621,000000,4.25218,4.28676,4.20292,4.22309,163970.56862565,0
+LEO.US,D,20060622,000000,4.22793,4.23712,4.20794,4.22309,134103.34735446,0
+LEO.US,D,20060623,000000,4.22309,4.28676,4.22309,4.24242,153614.23852173,0
+LEO.US,D,20060626,000000,4.22309,4.26688,4.18813,4.20794,121905.54686026,0
+LEO.US,D,20060627,000000,4.19267,4.29161,4.19267,4.25218,174940.72219298,0
+LEO.US,D,20060628,000000,4.26184,4.28173,4.22793,4.25738,104648.10203346,0
+LEO.US,D,20060629,000000,4.24734,4.26688,4.22309,4.26184,95083.635250838,0
+LEO.US,D,20060630,000000,4.25218,4.27662,4.22793,4.23278,100380.32102212,0
+LEO.US,D,20060703,000000,4.25738,4.25738,4.23712,4.24734,44488.227040058,0
+LEO.US,D,20060705,000000,4.24734,4.28173,4.22793,4.28173,75588.270815358,0
+LEO.US,D,20060706,000000,4.29614,4.29614,4.26688,4.28173,74164.987067945,0
+LEO.US,D,20060707,000000,4.26688,4.29161,4.25738,4.28173,114797.40904683,0
+LEO.US,D,20060710,000000,4.28676,4.29161,4.25218,4.29161,76201.059163333,0
+LEO.US,D,20060711,000000,4.26688,4.32125,4.26688,4.29614,121301.03943591,0
+LEO.US,D,20060712,000000,4.33151,4.34038,4.27179,4.30155,83312.302323138,0
+LEO.US,D,20060713,000000,4.27662,4.32125,4.26184,4.28676,105048.69171364,0
+LEO.US,D,20060714,000000,4.27179,4.31131,4.25738,4.29614,110937.46352385,0
+LEO.US,D,20060717,000000,4.26688,4.30667,4.26184,4.30667,119676.94329069,0
+LEO.US,D,20060718,000000,4.26688,4.30155,4.26184,4.28676,83928.196017474,0
+LEO.US,D,20060719,000000,4.29614,4.30667,4.26688,4.26688,139783.02584323,0
+LEO.US,D,20060720,000000,4.28173,4.28676,4.25738,4.27179,96314.387524053,0
+LEO.US,D,20060721,000000,4.27179,4.28173,4.24734,4.26184,111754.16961599,0
+LEO.US,D,20060724,000000,4.27179,4.28173,4.24734,4.28173,125567.78533181,0
+LEO.US,D,20060725,000000,4.28173,4.28676,4.24242,4.27179,174336.21476864,0
+LEO.US,D,20060726,000000,4.27662,4.29161,4.24242,4.27662,208474.3223975,0
+LEO.US,D,20060727,000000,4.26184,4.29161,4.26184,4.28173,251954.34698667,0
+LEO.US,D,20060728,000000,4.27662,4.29614,4.27662,4.28676,49181.440502439,0
+LEO.US,D,20060731,000000,4.27179,4.29161,4.26184,4.28173,150768.70614236,0
+LEO.US,D,20060801,000000,4.26688,4.30667,4.26688,4.30667,253983.17327387,0
+LEO.US,D,20060802,000000,4.33151,4.34038,4.30155,4.3256,218636.0507963,0
+LEO.US,D,20060803,000000,4.33151,4.37023,4.31605,4.37023,226761.70709971,0
+LEO.US,D,20060804,000000,4.37497,4.40492,4.35595,4.3995,189579.32492457,0
+LEO.US,D,20060807,000000,4.37023,4.3995,4.3655,4.39488,216800.79109874,0
+LEO.US,D,20060808,000000,4.38984,4.42433,4.38984,4.4198,185105.55593815,0
+LEO.US,D,20060809,000000,4.42433,4.45881,4.4142,4.4142,166617.3588381,0
+LEO.US,D,20060810,000000,4.44394,4.44926,4.4142,4.44394,79041.415965444,0
+LEO.US,D,20060811,000000,4.40966,4.4342,4.40492,4.40492,235695.78857165,0
+LEO.US,D,20060814,000000,4.40492,4.4142,4.38029,4.38984,86555.319036335,0
+LEO.US,D,20060815,000000,4.39488,4.4142,4.37497,4.3995,131055.96746182,0
+LEO.US,D,20060816,000000,4.44394,4.44394,4.39488,4.42926,122522.47567006,0
+LEO.US,D,20060817,000000,4.42926,4.44394,4.40966,4.4142,83312.302323138,0
+LEO.US,D,20060818,000000,4.3995,4.4342,4.3995,4.42433,88583.110208106,0
+LEO.US,D,20060821,000000,4.39488,4.44394,4.39488,4.42926,96923.035410222,0
+LEO.US,D,20060822,000000,4.43932,4.46394,4.42433,4.46394,145681.11369252,0
+LEO.US,D,20060823,000000,4.44394,4.47332,4.4342,4.43932,80261.817084137,0
+LEO.US,D,20060824,000000,4.4538,4.47863,4.4342,4.46394,133907.71053392,0
+LEO.US,D,20060825,000000,4.46394,4.48837,4.4538,4.46394,71518.196855481,0
+LEO.US,D,20060828,000000,4.46394,4.49292,4.46394,4.47332,134517.39353554,0
+LEO.US,D,20060829,000000,4.48837,4.49292,4.47332,4.48336,86555.319036335,0
+LEO.US,D,20060830,000000,4.49292,4.52317,4.48837,4.50308,88797.379106807,0
+LEO.US,D,20060831,000000,4.51777,4.51777,4.46898,4.46898,123544.13462184,0
+LEO.US,D,20060901,000000,4.46898,4.52317,4.46898,4.49844,274718.60602166,0
+LEO.US,D,20060905,000000,4.49844,4.53263,4.48837,4.52781,215986.15523748,0
+LEO.US,D,20060906,000000,4.51283,4.52781,4.48336,4.50809,111961.19270654,0
+LEO.US,D,20060907,000000,4.48837,4.52781,4.47863,4.52781,118660.45991618,0
+LEO.US,D,20060908,000000,4.51283,4.53795,4.49844,4.51777,280202.64768985,0
+LEO.US,D,20060911,000000,4.53795,4.5477,4.50308,4.53263,239363.20262045,0
+LEO.US,D,20060912,000000,4.50809,4.55224,4.47863,4.5477,186128.25000538,0
+LEO.US,D,20060913,000000,4.53795,4.54269,4.47863,4.53795,119877.75568849,0
+LEO.US,D,20060914,000000,4.5477,4.5477,4.48837,4.51777,109933.40153476,0
+LEO.US,D,20060915,000000,4.53263,4.53263,4.47863,4.50809,95900.341342988,0
+LEO.US,D,20060918,000000,4.51777,4.52781,4.48837,4.50809,136940.59881023,0
+LEO.US,D,20060919,000000,4.50308,4.52317,4.48837,4.51283,119270.14291779,0
+LEO.US,D,20060920,000000,4.49844,4.52317,4.48336,4.48336,283857.64035323,0
+LEO.US,D,20060921,000000,4.46898,4.50809,4.46898,4.49292,152191.98988978,0
+LEO.US,D,20060922,000000,4.50308,4.52781,4.49292,4.49292,103831.3959413,0
+LEO.US,D,20060925,000000,4.51777,4.51777,4.47863,4.48837,146500.92513105,0
+LEO.US,D,20060926,000000,4.49844,4.52781,4.48336,4.50809,197698.77053526,0
+LEO.US,D,20060927,000000,4.52781,4.52781,4.49844,4.52781,157275.44187782,0
+LEO.US,D,20060928,000000,4.52781,4.53795,4.51283,4.51777,115616.18536989,0
+LEO.US,D,20060929,000000,4.52781,4.54269,4.50308,4.51777,114188.76116066,0
+LEO.US,D,20061002,000000,4.53263,4.53795,4.50308,4.50809,148730.56381608,0
+LEO.US,D,20061003,000000,4.51777,4.54269,4.50308,4.53795,208474.3223975,0
+LEO.US,D,20061004,000000,4.52781,4.54269,4.50809,4.53795,151585.41223451,0
+LEO.US,D,20061005,000000,4.52781,4.55224,4.51777,4.55224,119479.23623924,0
+LEO.US,D,20061006,000000,4.52781,4.55224,4.52781,4.53795,115418.47831843,0
+LEO.US,D,20061009,000000,4.51777,4.5477,4.49844,4.53795,160527.77463007,0
+LEO.US,D,20061010,000000,4.5477,4.55224,4.52781,4.55224,87167.07226886,0
+LEO.US,D,20061011,000000,4.5766,4.59688,4.55224,4.5822,203796.6356669,0
+LEO.US,D,20061012,000000,4.55716,4.55716,4.51777,4.51777,121301.03943591,0
+LEO.US,D,20061013,000000,4.48336,4.52317,4.44394,4.48837,218832.7227323,0
+LEO.US,D,20061016,000000,4.47332,4.53795,4.46394,4.51283,125374.21874215,0
+LEO.US,D,20061017,000000,4.51777,4.54269,4.49844,4.53263,131264.02566781,0
+LEO.US,D,20061018,000000,4.53795,4.55716,4.50809,4.5477,79041.415965444,0
+LEO.US,D,20061019,000000,4.56712,4.56712,4.50308,4.53263,139590.49436904,0
+LEO.US,D,20061020,000000,4.51777,4.55716,4.51777,4.53263,117641.90631075,0
+LEO.US,D,20061023,000000,4.52317,4.5624,4.52317,4.54269,113990.01899375,0
+LEO.US,D,20061024,000000,4.55224,4.56712,4.54269,4.5477,141011.70788555,0
+LEO.US,D,20061025,000000,4.56712,4.59175,4.55716,4.57214,235298.30423784,0
+LEO.US,D,20061026,000000,4.5624,4.59175,4.5624,4.58673,73960.034208316,0
+LEO.US,D,20061027,000000,4.59688,4.6016,4.57214,4.59688,134711.99524064,0
+LEO.US,D,20061030,000000,4.5822,4.6016,4.5766,4.58673,91438.993742006,0
+LEO.US,D,20061031,000000,4.59688,4.62114,4.58673,4.61138,113791.27682685,0
+LEO.US,D,20061101,000000,4.6164,4.62114,4.59688,4.6164,121096.08657629,0
+LEO.US,D,20061102,000000,4.6164,4.62114,4.60635,4.62114,84114.516798953,0
+LEO.US,D,20061103,000000,4.62114,4.62114,4.55716,4.59688,132486.4970174,0
+LEO.US,D,20061106,000000,4.5822,4.6016,4.5624,4.56712,138162.03504437,0
+LEO.US,D,20061107,000000,4.55224,4.6016,4.55224,4.5822,139389.68197122,0
+LEO.US,D,20061108,000000,4.5624,4.60635,4.5624,4.60635,81279.335574104,0
+LEO.US,D,20061109,000000,4.61138,4.6164,4.5822,4.58673,86968.330101948,0
+LEO.US,D,20061110,000000,4.61138,4.62642,4.59175,4.62642,75588.270815358,0
+LEO.US,D,20061113,000000,4.59175,4.61138,4.57214,4.58673,94898.349584809,0
+LEO.US,D,20061114,000000,4.5766,4.6362,4.57214,4.62114,178600.8904336,0
+LEO.US,D,20061115,000000,4.62642,4.64587,4.61138,4.62114,69692.253196983,0
+LEO.US,D,20061116,000000,4.59688,4.62642,4.59688,4.62114,90825.170278576,0
+LEO.US,D,20061117,000000,4.6164,4.6362,4.6016,4.6016,108713.00041608,0
+LEO.US,D,20061120,000000,4.59175,4.6164,4.5624,4.57214,109316.47272497,0
+LEO.US,D,20061121,000000,4.5822,4.61138,4.55716,4.56712,199540.24092555,0
+LEO.US,D,20061122,000000,4.5624,4.58673,4.55224,4.55716,106674.85808976,0
+LEO.US,D,20061124,000000,4.55716,4.64587,4.55716,4.62642,59125.794656185,0
+LEO.US,D,20061127,000000,4.62642,4.62642,4.57214,4.5822,112564.66501542,0
+LEO.US,D,20061128,000000,4.6164,4.6164,4.5766,4.59175,118862.30742945,0
+LEO.US,D,20061129,000000,4.60635,4.6164,4.59688,4.6164,81072.312483573,0
+LEO.US,D,20061130,000000,4.63126,4.65078,4.58673,4.64587,222287.9381133,0
+LEO.US,D,20061201,000000,4.65571,4.67523,4.64075,4.66072,197698.77053526,0
+LEO.US,D,20061204,000000,4.66528,4.70528,4.64075,4.64587,163970.56862565,0
+LEO.US,D,20061205,000000,4.64075,4.6705,4.64075,4.66072,86353.471523066,0
+LEO.US,D,20061206,000000,4.66072,4.69996,4.65571,4.67523,167635.91244353,0
+LEO.US,D,20061207,000000,4.67523,4.69067,4.66072,4.67523,68477.027655553,0
+LEO.US,D,20061208,000000,4.67523,4.68025,4.62642,4.65078,209690.58305437,0
+LEO.US,D,20061211,000000,4.66528,4.6705,4.63126,4.66072,235086.10557003,0
+LEO.US,D,20061212,000000,4.66072,4.66072,4.61138,4.6164,95505.962355525,0
+LEO.US,D,20061213,000000,4.62114,4.62642,4.57214,4.5822,203393.97575582,0
+LEO.US,D,20061214,000000,4.59688,4.6016,4.53263,4.57214,223307.52683418,0
+LEO.US,D,20061215,000000,4.57214,4.59175,4.55224,4.57214,173729.63711336,0
+LEO.US,D,20061218,000000,4.58673,4.58673,4.52781,4.5477,133496.76969921,0
+LEO.US,D,20061219,000000,4.55224,4.55224,4.51777,4.53263,285273.67829247,0
+LEO.US,D,20061220,000000,4.54269,4.5624,4.51283,4.51777,151982.89656835,0
+LEO.US,D,20061221,000000,4.51777,4.5477,4.51777,4.51777,169253.79789604,0
+LEO.US,D,20061222,000000,4.51777,4.54269,4.51777,4.53795,89000.26173553,0
+LEO.US,D,20061226,000000,4.53795,4.55224,4.51777,4.53795,209893.46568309,0
+LEO.US,D,20061227,000000,4.53795,4.5624,4.52781,4.53263,92857.101912155,0
+LEO.US,D,20061228,000000,4.52781,4.55224,4.52317,4.53795,139999.36497285,0
+LEO.US,D,20061229,000000,4.55716,4.55716,4.52781,4.55716,158277.43363599,0
+LEO.US,D,20070103,000000,4.55716,4.60635,4.52781,4.6016,179620.47915448,0
+LEO.US,D,20070104,000000,4.6164,4.6164,4.53263,4.5624,215377.50735132,0
+LEO.US,D,20070105,000000,4.5624,4.59175,4.53795,4.56712,121096.08657629,0
+LEO.US,D,20070108,000000,4.59175,4.60635,4.55224,4.5766,156461.84113202,0
+LEO.US,D,20070109,000000,4.59688,4.62642,4.5624,4.6164,149139.43441987,0
+LEO.US,D,20070110,000000,4.61138,4.6362,4.59175,4.6362,160314.54084684,0
+LEO.US,D,20070111,000000,4.61138,4.65078,4.59175,4.62114,97946.764592907,0
+LEO.US,D,20070112,000000,4.60635,4.67523,4.5624,4.5822,297673.32629993,0
+LEO.US,D,20070116,000000,4.58673,4.62642,4.5766,4.60635,169066.4419991,0
+LEO.US,D,20070117,000000,4.56712,4.64075,4.56712,4.61138,168032.36166191,0
+LEO.US,D,20070118,000000,4.6362,4.66528,4.59175,4.6362,142438.09697933,0
+LEO.US,D,20070119,000000,4.6164,4.64587,4.59688,4.60635,95296.869034085,0
+LEO.US,D,20070122,000000,4.59175,4.64075,4.58673,4.6362,180230.1621561,0
+LEO.US,D,20070123,000000,4.6016,4.66072,4.59688,4.6362,163575.15452273,0
+LEO.US,D,20070124,000000,4.60635,4.65078,4.60635,4.63126,122522.47567006,0
+LEO.US,D,20070125,000000,4.60635,4.6362,4.60635,4.62114,106876.70560303,0
+LEO.US,D,20070126,000000,4.65078,4.66072,4.61138,4.61138,95296.869034085,0
+LEO.US,D,20070129,000000,4.61138,4.65078,4.61138,4.63126,73140.222769807,0
+LEO.US,D,20070130,000000,4.65571,4.65571,4.62642,4.64075,125567.78533181,0
+LEO.US,D,20070131,000000,4.65078,4.69996,4.64587,4.69996,255815.32762509,0
+LEO.US,D,20070201,000000,4.70528,4.71011,4.65571,4.65571,229205.61468345,0
+LEO.US,D,20070202,000000,4.65078,4.69494,4.65078,4.69494,187338.29996954,0
+LEO.US,D,20070205,000000,4.69494,4.70528,4.6705,4.69996,103622.30261988,0
+LEO.US,D,20070206,000000,4.69996,4.69996,4.66528,4.6705,94898.349584809,0
+LEO.US,D,20070207,000000,4.67523,4.70528,4.66528,4.68025,95706.77475334,0
+LEO.US,D,20070208,000000,4.69067,4.69996,4.6362,4.66072,294820.54811239,0
+LEO.US,D,20070209,000000,4.65078,4.65571,4.61138,4.62642,121905.54686026,0
+LEO.US,D,20070212,000000,4.63126,4.64587,4.6016,4.63126,66044.506341794,0
+LEO.US,D,20070213,000000,4.60635,4.64587,4.60635,4.6164,123544.13462184,0
+LEO.US,D,20070214,000000,4.61138,4.65571,4.61138,4.65571,122235.74868969,0
+LEO.US,D,20070215,000000,4.66072,4.69067,4.64587,4.67523,122933.41650477,0
+LEO.US,D,20070216,000000,4.68478,4.71011,4.64075,4.68478,190998.46821016,0
+LEO.US,D,20070220,000000,4.65078,4.71011,4.65078,4.66072,129236.23449603,0
+LEO.US,D,20070221,000000,4.6705,4.68478,4.65571,4.68478,70706.666340593,0
+LEO.US,D,20070222,000000,4.67523,4.68478,4.66072,4.66528,58522.322347282,0
+LEO.US,D,20070223,000000,4.66072,4.69996,4.66072,4.67523,136537.93889913,0
+LEO.US,D,20070226,000000,4.71011,4.73484,4.68478,4.73484,102203.15933426,0
+LEO.US,D,20070227,000000,4.72933,4.72933,4.69067,4.71957,129840.74192041,0
+LEO.US,D,20070228,000000,4.73937,4.74923,4.69996,4.74923,88392.648964815,0
+LEO.US,D,20070301,000000,4.74923,4.75405,4.69067,4.72459,116568.49158633,0
+LEO.US,D,20070302,000000,4.72459,4.77366,4.72459,4.7441,99763.392212333,0
+LEO.US,D,20070305,000000,4.77366,4.78419,4.73484,4.77879,99357.626954887,0
+LEO.US,D,20070306,000000,4.75899,4.77366,4.72933,4.77366,200346.59586317,0
+LEO.US,D,20070307,000000,4.77366,4.78845,4.75405,4.78419,103427.70091476,0
+LEO.US,D,20070308,000000,4.7441,4.79347,4.7441,4.78845,127802.5995941,0
+LEO.US,D,20070309,000000,4.78845,4.78845,4.7441,4.76412,160721.34121973,0
+LEO.US,D,20070312,000000,4.78845,4.79879,4.76912,4.79879,112158.89975799,0
+LEO.US,D,20070313,000000,4.73484,4.81328,4.73484,4.77366,145288.80493596,0
+LEO.US,D,20070314,000000,4.77366,4.77366,4.73937,4.7441,107278.33039868,0
+LEO.US,D,20070315,000000,4.79347,4.79347,4.72933,4.75899,104443.14917383,0
+LEO.US,D,20070316,000000,4.75405,4.75899,4.71957,4.71957,45920.826826546,0
+LEO.US,D,20070319,000000,4.7441,4.74923,4.70528,4.71011,147524.6543137,0
+LEO.US,D,20070320,000000,4.71011,4.73937,4.69996,4.72933,61766.37417593,0
+LEO.US,D,20070321,000000,4.72933,4.73937,4.70528,4.70528,89000.26173553,0
+LEO.US,D,20070322,000000,4.69996,4.72933,4.68025,4.69494,120090.98947175,0
+LEO.US,D,20070323,000000,4.70528,4.72933,4.68025,4.71011,222891.41042221,0
+LEO.US,D,20070326,000000,4.71503,4.72459,4.68478,4.68478,78633.580477096,0
+LEO.US,D,20070327,000000,4.68478,4.71957,4.67523,4.67523,139181.62376524,0
+LEO.US,D,20070328,000000,4.67523,4.69996,4.66528,4.6705,121096.08657629,0
+LEO.US,D,20070329,000000,4.67523,4.70528,4.67523,4.69067,59948.711441052,0
+LEO.US,D,20070330,000000,4.71957,4.71957,4.67523,4.70528,94687.186032466,0
+LEO.US,D,20070402,000000,4.71957,4.72459,4.68478,4.71011,122933.41650477,0
+LEO.US,D,20070403,000000,4.69067,4.72933,4.69067,4.71011,105659.4098307,0
+LEO.US,D,20070404,000000,4.69996,4.73937,4.69996,4.71011,112158.89975799,0
+LEO.US,D,20070405,000000,4.71011,4.75899,4.69996,4.71957,118051.81203,0
+LEO.US,D,20070409,000000,4.73484,4.73484,4.69996,4.71503,96114.610241691,0
+LEO.US,D,20070410,000000,4.72459,4.73937,4.69494,4.71503,125773.77330688,0
+LEO.US,D,20070411,000000,4.70528,4.72933,4.69996,4.72459,96314.387524053,0
+LEO.US,D,20070412,000000,4.69996,4.72459,4.66528,4.69494,173513.29798375,0
+LEO.US,D,20070413,000000,4.6705,4.70528,4.6705,4.68025,67047.533215424,0
+LEO.US,D,20070416,000000,4.6705,4.69996,4.6705,4.68478,83714.962234225,0
+LEO.US,D,20070417,000000,4.67523,4.68025,4.64587,4.67523,148730.56381608,0
+LEO.US,D,20070418,000000,4.65571,4.68025,4.6362,4.64587,109316.47272497,0
+LEO.US,D,20070419,000000,4.62642,4.69067,4.62642,4.67523,192422.78707303,0
+LEO.US,D,20070420,000000,4.67523,4.69494,4.66072,4.67523,125567.78533181,0
+LEO.US,D,20070423,000000,4.66072,4.69494,4.66072,4.68025,92045.571397267,0
+LEO.US,D,20070424,000000,4.66528,4.69067,4.66072,4.6705,154623.47608809,0
+LEO.US,D,20070425,000000,4.68478,4.69067,4.65571,4.69067,157672.92621163,0
+LEO.US,D,20070426,000000,4.66528,4.70528,4.66072,4.68478,149345.42239493,0
+LEO.US,D,20070427,000000,4.66528,4.70528,4.66528,4.70528,123134.22890258,0
+LEO.US,D,20070430,000000,4.72459,4.73484,4.68478,4.69494,148120.88081444,0
+LEO.US,D,20070501,000000,4.7441,4.7441,4.69067,4.70528,117641.90631075,0
+LEO.US,D,20070502,000000,4.70528,4.73484,4.69494,4.72933,103427.70091476,0
+LEO.US,D,20070503,000000,4.72933,4.75899,4.71503,4.74923,172109.68142996,0
+LEO.US,D,20070504,000000,4.72933,4.76412,4.72933,4.73937,96114.610241691,0
+LEO.US,D,20070507,000000,4.74923,4.78845,4.74923,4.77366,126792.3269123,0
+LEO.US,D,20070508,000000,4.77366,4.78845,4.72459,4.73484,196081.9201982,0
+LEO.US,D,20070509,000000,4.74923,4.76912,4.73484,4.76412,108713.00041608,0
+LEO.US,D,20070510,000000,4.76912,4.77366,4.73484,4.74923,105048.69171364,0
+LEO.US,D,20070511,000000,4.72459,4.7441,4.71503,4.72459,152599.82537813,0
+LEO.US,D,20070514,000000,4.71011,4.72933,4.69494,4.69494,126377.24561579,0
+LEO.US,D,20070515,000000,4.68025,4.69996,4.67523,4.68025,193239.49316517,0
+LEO.US,D,20070516,000000,4.66528,4.71503,4.66528,4.68478,179004.58546014,0
+LEO.US,D,20070517,000000,4.68025,4.71011,4.68025,4.69494,92653.184167981,0
+LEO.US,D,20070518,000000,4.69494,4.71011,4.68478,4.69067,106071.38578086,0
+LEO.US,D,20070521,000000,4.71011,4.71011,4.69494,4.70528,88392.648964815,0
+LEO.US,D,20070522,000000,4.69494,4.71503,4.68025,4.68025,147714.08044155,0
+LEO.US,D,20070523,000000,4.68478,4.71011,4.6362,4.67523,153614.23852173,0
+LEO.US,D,20070524,000000,4.65571,4.68478,4.62114,4.62642,166010.78118284,0
+LEO.US,D,20070525,000000,4.6705,4.6705,4.65078,4.6705,86353.471523066,0
+LEO.US,D,20070529,000000,4.6362,4.68478,4.6362,4.65571,86968.330101948,0
+LEO.US,D,20070530,000000,4.68025,4.68478,4.65078,4.6705,66853.966625776,0
+LEO.US,D,20070531,000000,4.69494,4.69494,4.66528,4.6705,98948.756351085,0
+LEO.US,D,20070601,000000,4.69494,4.69996,4.66072,4.66072,42473.892369174,0
+LEO.US,D,20070604,000000,4.68478,4.69494,4.65571,4.6705,90424.580598394,0
+LEO.US,D,20070605,000000,4.64587,4.68478,4.6362,4.6362,96923.035410222,0
+LEO.US,D,20070606,000000,4.6362,4.66072,4.6362,4.64587,40229.762067799,0
+LEO.US,D,20070607,000000,4.63126,4.64587,4.56712,4.58673,196884.13467402,0
+LEO.US,D,20070608,000000,4.55716,4.58673,4.52781,4.55716,146500.92513105,0
+LEO.US,D,20070611,000000,4.50308,4.5477,4.50308,4.51777,138981.84648287,0
+LEO.US,D,20070612,000000,4.49292,4.52317,4.44394,4.4538,264754.58467431,0
+LEO.US,D,20070613,000000,4.42433,4.52317,4.42433,4.51283,206439.28541756,0
+LEO.US,D,20070614,000000,4.51283,4.53795,4.49292,4.49844,73753.011117784,0
+LEO.US,D,20070615,000000,4.49844,4.53795,4.47863,4.49292,150152.81244802,0
+LEO.US,D,20070618,000000,4.49292,4.54269,4.48336,4.53795,127002.45534919,0
+LEO.US,D,20070619,000000,4.53263,4.5477,4.52781,4.53263,77416.284704762,0
+LEO.US,D,20070620,000000,4.55224,4.56712,4.52781,4.53795,161953.12860841,0
+LEO.US,D,20070621,000000,4.5766,4.58673,4.53795,4.55224,153810.91045775,0
+LEO.US,D,20070622,000000,4.55224,4.5766,4.54269,4.55716,92653.184167981,0
+LEO.US,D,20070625,000000,4.5477,4.5822,4.5477,4.56712,97131.093616207,0
+LEO.US,D,20070626,000000,4.5822,4.60635,4.57214,4.59175,103427.70091476,0
+LEO.US,D,20070627,000000,4.5766,4.63126,4.5766,4.59688,122933.41650477,0
+LEO.US,D,20070628,000000,4.5822,4.65078,4.5822,4.59688,140407.20046121,0
+LEO.US,D,20070629,000000,4.63126,4.66072,4.61138,4.65571,96508.989229156,0
+LEO.US,D,20070702,000000,4.66528,4.69494,4.65571,4.69494,117439.02368203,0
+LEO.US,D,20070703,000000,4.67523,4.69996,4.6705,4.6705,37585.04208624,0
+LEO.US,D,20070705,000000,4.65078,4.6705,4.64587,4.65078,107082.69357813,0
+LEO.US,D,20070706,000000,4.64587,4.66528,4.57214,4.6016,251954.34698667,0
+LEO.US,D,20070709,000000,4.58673,4.6164,4.5766,4.59688,77823.08507766,0
+LEO.US,D,20070710,000000,4.59175,4.62642,4.5822,4.61138,151373.21356672,0
+LEO.US,D,20070711,000000,4.47863,4.59688,4.47863,4.56712,112370.06331033,0
+LEO.US,D,20070712,000000,4.55716,4.5822,4.51283,4.51777,114397.85448211,0
+LEO.US,D,20070713,000000,4.50809,4.53263,4.49292,4.49292,84522.352287302,0
+LEO.US,D,20070716,000000,4.49292,4.52781,4.48837,4.50308,129016.79002007,0
+LEO.US,D,20070717,000000,4.48336,4.50308,4.47332,4.47332,108904.49677481,0
+LEO.US,D,20070718,000000,4.47332,4.47863,4.43932,4.44394,156863.46592765,0
+LEO.US,D,20070719,000000,4.44394,4.44394,4.4198,4.42433,82084.655396278,0
+LEO.US,D,20070720,000000,4.45881,4.50308,4.4142,4.4198,141215.62562973,0
+LEO.US,D,20070723,000000,4.4142,4.4342,4.40492,4.40492,133692.40651977,0
+LEO.US,D,20070724,000000,4.40966,4.40966,4.33585,4.3455,162962.36617474,0
+LEO.US,D,20070725,000000,4.31131,4.35081,4.30667,4.31605,131461.73271926,0
+LEO.US,D,20070726,000000,4.32125,4.32125,4.23278,4.27662,206648.378739,0
+LEO.US,D,20070727,000000,4.24242,4.33585,4.24242,4.33151,141422.64872026,0
+LEO.US,D,20070730,000000,4.30667,4.33151,4.30155,4.3256,55484.25849371,0
+LEO.US,D,20070731,000000,4.33151,4.3602,4.32125,4.3256,197508.30929198,0
+LEO.US,D,20070801,000000,4.3455,4.3455,4.28173,4.28173,132272.22811871,0
+LEO.US,D,20070802,000000,4.27179,4.32125,4.26688,4.32125,144872.68852399,0
+LEO.US,D,20070803,000000,4.34038,4.35595,4.28676,4.35081,208474.3223975,0
+LEO.US,D,20070806,000000,4.30667,4.33151,4.30667,4.33151,77416.284704762,0
+LEO.US,D,20070807,000000,4.30155,4.33151,4.29614,4.33151,91638.771024369,0
+LEO.US,D,20070808,000000,4.31131,4.3455,4.29614,4.3455,187954.19366387,0
+LEO.US,D,20070809,000000,4.3455,4.3455,4.29161,4.30155,106071.38578086,0
+LEO.US,D,20070810,000000,4.29614,4.30155,4.24734,4.27662,151169.29582256,0
+LEO.US,D,20070813,000000,4.25218,4.28173,4.24734,4.26184,55268.954479556,0
+LEO.US,D,20070814,000000,4.24734,4.28173,4.22309,4.22309,71518.196855481,0
+LEO.US,D,20070815,000000,4.19846,4.2172,4.12428,4.12921,233057.27928282,0
+LEO.US,D,20070816,000000,4.08989,4.12428,4.04524,4.06486,270444.61431759,0
+LEO.US,D,20070817,000000,4.08457,4.28173,4.08457,4.15837,222707.15987163,0
+LEO.US,D,20070820,000000,4.19267,4.27662,4.1687,4.20794,121096.08657629,0
+LEO.US,D,20070821,000000,4.15374,4.23278,4.13905,4.23278,201974.83247022,0
+LEO.US,D,20070822,000000,4.25738,4.26184,4.20794,4.22309,212123.10436815,0
+LEO.US,D,20070823,000000,4.2172,4.24734,4.15837,4.21336,209893.46568309,0
+LEO.US,D,20070824,000000,4.19267,4.23278,4.18369,4.20292,180230.1621561,0
+LEO.US,D,20070827,000000,4.18813,4.23278,4.18813,4.20794,135317.53778046,0
+LEO.US,D,20070828,000000,4.23278,4.23278,4.18369,4.18813,149345.42239493,0
+LEO.US,D,20070829,000000,4.18813,4.24734,4.18813,4.24734,125983.90174376,0
+LEO.US,D,20070830,000000,4.23278,4.28676,4.22309,4.28676,123335.04130039,0
+LEO.US,D,20070831,000000,4.3256,4.3256,4.28173,4.28173,205232.34079975,0
+LEO.US,D,20070904,000000,4.27662,4.3256,4.27179,4.32125,116021.95062732,0
+LEO.US,D,20070905,000000,4.33151,4.34038,4.30667,4.33151,72941.480602894,0
+LEO.US,D,20070906,000000,4.34038,4.3602,4.30667,4.3602,157065.31344093,0
+LEO.US,D,20070907,000000,4.3455,4.42926,4.33151,4.4198,124349.45444402,0
+LEO.US,D,20070910,000000,4.42433,4.47863,4.4198,4.43932,188563.8766655,0
+LEO.US,D,20070911,000000,4.44926,4.4538,4.42433,4.43932,111556.46256453,0
+LEO.US,D,20070912,000000,4.4198,4.42433,4.35595,4.3655,118660.45991618,0
+LEO.US,D,20070913,000000,4.37497,4.38029,4.30667,4.30667,129629.57836806,0
+LEO.US,D,20070914,000000,4.30667,4.31605,4.28676,4.29161,101194.95688336,0
+LEO.US,D,20070917,000000,4.35595,4.35595,4.29161,4.3256,143656.4278671,0
+LEO.US,D,20070918,000000,4.33585,4.33585,4.30155,4.33151,82291.678486811,0
+LEO.US,D,20070919,000000,4.30667,4.3256,4.28173,4.3256,212540.25589557,0
+LEO.US,D,20070920,000000,4.27179,4.31605,4.26688,4.26688,154834.63964043,0
+LEO.US,D,20070921,000000,4.29614,4.31131,4.26688,4.29614,223709.1516298,0
+LEO.US,D,20070924,000000,4.28676,4.29614,4.25218,4.27179,159101.38553631,0
+LEO.US,D,20070925,000000,4.26688,4.27662,4.24242,4.26688,306609.47800279,0
+LEO.US,D,20070926,000000,4.25218,4.26688,4.25218,4.26184,88392.648964815,0
+LEO.US,D,20070927,000000,4.24242,4.28173,4.24242,4.28173,123335.04130039,0
+LEO.US,D,20070928,000000,4.28676,4.30667,4.28173,4.30155,135115.69026717,0
+LEO.US,D,20071001,000000,4.30667,4.35081,4.28676,4.32125,231639.17111266,0
+LEO.US,D,20071002,000000,4.3455,4.35081,4.30155,4.30155,238947.08620847,0
+LEO.US,D,20071003,000000,4.31131,4.32125,4.29614,4.30155,138781.03408505,0
+LEO.US,D,20071004,000000,4.30667,4.31605,4.29161,4.29614,102816.9827977,0
+LEO.US,D,20071005,000000,4.30155,4.30155,4.26184,4.26184,167024.159211,0
+LEO.US,D,20071008,000000,4.26184,4.29161,4.25218,4.26184,169253.79789604,0
+LEO.US,D,20071009,000000,4.26184,4.26184,4.19846,4.20292,335472.63728487,0
+LEO.US,D,20071010,000000,4.20292,4.22309,4.18369,4.22309,248500.16672111,0
+LEO.US,D,20071011,000000,4.20292,4.2172,4.17846,4.19846,115202.13918883,0
+LEO.US,D,20071012,000000,4.20292,4.24242,4.20292,4.21336,243016.12505289,0
+LEO.US,D,20071015,000000,4.23712,4.23712,4.18369,4.20292,173729.63711336,0
+LEO.US,D,20071016,000000,4.18369,4.18369,4.15837,4.15837,143448.36966111,0
+LEO.US,D,20071017,000000,4.20292,4.20794,4.15837,4.19267,158695.62027887,0
+LEO.US,D,20071018,000000,4.18813,4.23712,4.17846,4.20794,203796.6356669,0
+LEO.US,D,20071019,000000,4.22793,4.22793,4.20292,4.20794,65417.226377478,0
+LEO.US,D,20071022,000000,4.19846,4.22793,4.18813,4.18813,161537.01219645,0
+LEO.US,D,20071023,000000,4.20794,4.2172,4.18369,4.19267,143057.09602001,0
+LEO.US,D,20071024,000000,4.18813,4.19267,4.09491,4.15374,806456.37893985,0
+LEO.US,D,20071025,000000,4.12921,4.13431,4.08457,4.12428,388899.08625868,0
+LEO.US,D,20071026,000000,4.11935,4.14872,4.10418,4.13431,150355.69507675,0
+LEO.US,D,20071029,000000,4.11424,4.16389,4.10959,4.13905,211935.7484712,0
+LEO.US,D,20071030,000000,4.15374,4.16389,4.09935,4.13905,232453.80697391,0
+LEO.US,D,20071031,000000,4.1687,4.17326,4.10959,4.13431,179004.58546014,0
+LEO.US,D,20071101,000000,4.1687,4.1687,4.11424,4.12921,167223.93649336,0
+LEO.US,D,20071102,000000,4.14872,4.17846,4.11935,4.17326,341969.02186579,0
+LEO.US,D,20071105,000000,4.18369,4.18369,4.12428,4.14872,211321.92500778,0
+LEO.US,D,20071106,000000,4.16389,4.17326,4.13905,4.14872,150560.64793638,0
+LEO.US,D,20071107,000000,4.14872,4.15837,4.07983,4.07983,271048.08662651,0
+LEO.US,D,20071108,000000,4.08457,4.09491,4.02554,4.08457,307219.1610044,0
+LEO.US,D,20071109,000000,4.09935,4.09935,4.03558,4.07007,287521.94905566,0
+LEO.US,D,20071112,000000,4.06486,4.06486,3.99095,4.0012,220665.91219897,0
+LEO.US,D,20071113,000000,4.01095,4.06012,4.01095,4.05058,201974.83247022,0
+LEO.US,D,20071114,000000,4.05568,4.05568,3.97618,4.01095,281226.37687256,0
+LEO.US,D,20071115,000000,3.95173,4.02554,3.95173,3.96177,306213.02878441,0
+LEO.US,D,20071116,000000,3.98671,4.00623,3.94652,3.96177,217009.88442017,0
+LEO.US,D,20071119,000000,3.96719,4.03076,3.94652,4.01095,279394.22252134,0
+LEO.US,D,20071120,000000,3.99616,4.03076,3.98671,4.01628,171083.88201636,0
+LEO.US,D,20071121,000000,3.99616,4.03558,3.96719,4.01628,132679.0284916,0
+LEO.US,D,20071123,000000,4.02554,4.05568,4.02554,4.03558,57710.791832392,0
+LEO.US,D,20071126,000000,4.04524,4.09491,4.01628,4.09491,178600.8904336,0
+LEO.US,D,20071127,000000,4.10959,4.10959,4.06012,4.09935,183878.94412674,0
+LEO.US,D,20071128,000000,4.10959,4.12921,4.08457,4.10959,132486.4970174,0
+LEO.US,D,20071129,000000,4.11935,4.12428,4.07538,4.10959,221477.44271385,0
+LEO.US,D,20071130,000000,4.10959,4.18369,4.09935,4.1687,346241.97845438,0
+LEO.US,D,20071203,000000,4.1687,4.22309,4.15837,4.20292,345422.16701588,0
+LEO.US,D,20071204,000000,4.21336,4.22309,4.16389,4.20794,251954.34698667,0
+LEO.US,D,20071205,000000,4.20794,4.25738,4.20794,4.22309,197508.30929198,0
+LEO.US,D,20071206,000000,4.24242,4.27179,4.22309,4.22309,198927.45257756,0
+LEO.US,D,20071207,000000,4.25218,4.28173,4.22793,4.22793,197907.86385669,0
+LEO.US,D,20071210,000000,4.23278,4.28173,4.22793,4.27179,208263.15884516,0
+LEO.US,D,20071211,000000,4.23712,4.28173,4.22309,4.22309,214361.0239768,0
+LEO.US,D,20071212,000000,4.25738,4.29614,4.22793,4.25738,194249.76584698,0
+LEO.US,D,20071213,000000,4.30667,4.30667,4.19846,4.20292,169452.54006296,0
+LEO.US,D,20071214,000000,4.21336,4.23712,4.18369,4.18369,209288.95825874,0
+LEO.US,D,20071217,000000,4.19846,4.21336,4.12428,4.13431,276741.22161615,0
+LEO.US,D,20071218,000000,4.17326,4.17326,4.09935,4.11935,162962.36617474,0
+LEO.US,D,20071219,000000,4.13431,4.13431,4.03076,4.07983,365132.83546553,0
+LEO.US,D,20071220,000000,4.07983,4.07983,4.0012,4.03558,427104.16250107,0
+LEO.US,D,20071221,000000,4.03558,4.05058,3.97144,3.98671,368995.88633485,0
+LEO.US,D,20071224,000000,3.96719,4.01628,3.96719,3.96719,227571.1673837,0
+LEO.US,D,20071226,000000,3.97144,4.01095,3.95716,3.96719,386865.0843942,0
+LEO.US,D,20071227,000000,3.96719,3.98671,3.95173,3.98671,302147.09528634,0
+LEO.US,D,20071228,000000,3.98179,4.04042,3.96719,4.03076,417182.58088729,0
+LEO.US,D,20071231,000000,4.06486,4.06486,4.01095,4.04524,366141.03791642,0
+LEO.US,D,20080102,000000,4.05568,4.09491,4.05058,4.09491,185440.9333448,0
+LEO.US,D,20080103,000000,4.12428,4.1687,4.09935,4.16389,309656.85789543,0
+LEO.US,D,20080104,000000,4.1687,4.26688,4.1687,4.24242,400488.23886671,0
+LEO.US,D,20080107,000000,4.26688,4.28676,4.22309,4.27179,246879.17592224,0
+LEO.US,D,20080108,000000,4.27179,4.28676,4.24242,4.25738,216800.79109874,0
+LEO.US,D,20080109,000000,4.26688,4.27179,4.24242,4.26688,123395.07799666,0
+LEO.US,D,20080110,000000,4.27179,4.28173,4.24242,4.24734,185314.64925959,0
+LEO.US,D,20080111,000000,4.26688,4.29161,4.26184,4.28676,117159.54250982,0
+LEO.US,D,20080114,000000,4.29161,4.30155,4.26184,4.29161,240851.69864138,0
+LEO.US,D,20080115,000000,4.29614,4.32125,4.29614,4.32125,175478.98222837,0
+LEO.US,D,20080116,000000,4.32125,4.33585,4.29614,4.33585,158884.01129126,0
+LEO.US,D,20080117,000000,4.33151,4.35595,4.29614,4.30667,230626.82819996,0
+LEO.US,D,20080118,000000,4.33585,4.33585,4.17326,4.17326,548954.84824236,0
+LEO.US,D,20080122,000000,4.07983,4.25738,4.07983,4.23278,286295.33724425,0
+LEO.US,D,20080123,000000,4.24242,4.29161,4.22309,4.28173,139459.03470655,0
+LEO.US,D,20080124,000000,4.31605,4.32125,4.28173,4.32125,275697.82523988,0
+LEO.US,D,20080125,000000,4.28173,4.31605,4.26184,4.28676,199712.07009069,0
+LEO.US,D,20080128,000000,4.29614,4.33151,4.26688,4.33151,161628.10235626,0
+LEO.US,D,20080129,000000,4.3455,4.38984,4.33585,4.38984,203320.48255869,0
+LEO.US,D,20080130,000000,4.40966,4.40966,4.37497,4.38502,135016.31918373,0
+LEO.US,D,20080131,000000,4.4142,4.4142,4.3655,4.38029,319465.61192487,0
+LEO.US,D,20080201,000000,4.40492,4.42926,4.37497,4.4198,161230.61802243,0
+LEO.US,D,20080204,000000,4.4198,4.4198,4.37023,4.37497,150152.81244802,0
+LEO.US,D,20080205,000000,4.29614,4.40966,4.29614,4.3995,282048.25854197,0
+LEO.US,D,20080206,000000,4.40492,4.40492,4.37497,4.38029,208125.48848994,0
+LEO.US,D,20080207,000000,4.38029,4.4142,4.37023,4.38029,159593.06537633,0
+LEO.US,D,20080208,000000,4.38984,4.40492,4.3602,4.40492,141254.96001694,0
+LEO.US,D,20080211,000000,4.40492,4.42926,4.38029,4.4198,95505.962355525,0
+LEO.US,D,20080212,000000,4.40966,4.44926,4.40966,4.43932,150934.32461478,0
+LEO.US,D,20080213,000000,4.44394,4.44926,4.33585,4.34038,200875.53985948,0
+LEO.US,D,20080214,000000,4.31605,4.31605,4.15374,4.15837,259531.39210016,0
+LEO.US,D,20080215,000000,4.10959,4.33151,4.08989,4.33151,498011.64123949,0
+LEO.US,D,20080219,000000,4.33151,4.35595,4.27662,4.35595,152801.67289139,0
+LEO.US,D,20080220,000000,4.3455,4.35081,4.25738,4.3455,241812.28578145,0
+LEO.US,D,20080221,000000,4.29161,4.3256,4.22309,4.24734,227981.07310296,0
+LEO.US,D,20080222,000000,4.24734,4.26688,4.18813,4.22309,154623.47608809,0
+LEO.US,D,20080225,000000,4.25738,4.3455,4.24242,4.34038,218737.49211066,0
+LEO.US,D,20080226,000000,4.33151,4.34038,4.29161,4.31131,166202.27754159,0
+LEO.US,D,20080227,000000,4.29161,4.33151,4.25218,4.25218,216402.27164946,0
+LEO.US,D,20080228,000000,4.29614,4.29614,4.1687,4.17326,208214.50841888,0
+LEO.US,D,20080229,000000,4.1438,4.15374,4.09491,4.14872,224935.76344121,0
+LEO.US,D,20080303,000000,4.12921,4.28173,4.11424,4.27662,200940.75213299,0
+LEO.US,D,20080304,000000,4.26184,4.29614,4.2172,4.25738,183878.94412674,0
+LEO.US,D,20080305,000000,4.30155,4.35595,4.30155,4.35595,208609.92252179,0
+LEO.US,D,20080306,000000,4.35595,4.3602,4.25738,4.26688,333079.45035832,0
+LEO.US,D,20080307,000000,4.29161,4.33585,4.28173,4.32125,176162.15842712,0
+LEO.US,D,20080310,000000,4.3256,4.33151,4.25738,4.29614,126377.24561579,0
+LEO.US,D,20080311,000000,4.29614,4.30155,4.20794,4.24242,198718.35925613,0
+LEO.US,D,20080312,000000,4.29161,4.29161,4.20794,4.23278,177918.7493503,0
+LEO.US,D,20080313,000000,4.26688,4.26688,4.18813,4.22309,153614.23852173,0
+LEO.US,D,20080314,000000,4.23278,4.24734,4.16389,4.17326,106355.00741488,0
+LEO.US,D,20080317,000000,4.19846,4.19846,4.09935,4.11935,118524.85979188,0
+LEO.US,D,20080318,000000,4.12428,4.21336,4.11424,4.12921,146862.18042403,0
+LEO.US,D,20080319,000000,4.10418,4.16389,4.08989,4.08989,181443.31746662,0
+LEO.US,D,20080320,000000,4.08457,4.11935,4.07538,4.10959,304509.22874933,0
+LEO.US,D,20080324,000000,4.1438,4.1438,4.09935,4.10959,222719.58125705,0
+LEO.US,D,20080325,000000,4.11935,4.19267,4.11424,4.19267,158346.78637131,0
+LEO.US,D,20080326,000000,4.20794,4.2172,4.15374,4.2172,220064.51012098,0
+LEO.US,D,20080327,000000,4.24734,4.25218,4.19267,4.20292,165442.50279933,0
+LEO.US,D,20080328,000000,4.20292,4.22793,4.1687,4.17846,125164.09030525,0
+LEO.US,D,20080331,000000,4.20794,4.21336,4.18369,4.18813,99157.849672523,0
+LEO.US,D,20080401,000000,4.20794,4.21336,4.17326,4.17846,268614.5301973,0
+LEO.US,D,20080402,000000,4.20794,4.21336,4.16389,4.18369,179270.61013149,0
+LEO.US,D,20080403,000000,4.16389,4.21336,4.16389,4.20292,174056.73359641,0
+LEO.US,D,20080404,000000,4.20794,4.21336,4.18813,4.21336,171099.40874814,0
+LEO.US,D,20080407,000000,4.22793,4.25218,4.2172,4.25218,86961.084293779,0
+LEO.US,D,20080408,000000,4.23712,4.23712,4.18369,4.18369,110060.72073544,0
+LEO.US,D,20080409,000000,4.19267,4.19846,4.15837,4.17846,119270.14291779,0
+LEO.US,D,20080410,000000,4.19267,4.20292,4.17326,4.18369,110296.72705865,0
+LEO.US,D,20080411,000000,4.18369,4.20794,4.17326,4.17326,113221.96332789,0
+LEO.US,D,20080414,000000,4.20794,4.21336,4.16389,4.17326,151415.65330028,0
+LEO.US,D,20080415,000000,4.1687,4.20292,4.15374,4.16389,126565.63662818,0
+LEO.US,D,20080416,000000,4.19846,4.20794,4.1687,4.18369,96904.403332074,0
+LEO.US,D,20080417,000000,4.20292,4.20292,4.1687,4.20292,79100.417546247,0
+LEO.US,D,20080418,000000,4.19846,4.21336,4.18369,4.19267,117247.52732329,0
+LEO.US,D,20080421,000000,4.20292,4.21336,4.18369,4.20794,140229.16060333,0
+LEO.US,D,20080422,000000,4.21336,4.23712,4.20794,4.23712,116513.63046735,0
+LEO.US,D,20080423,000000,4.25218,4.26184,4.22309,4.26184,231966.2675957,0
+LEO.US,D,20080424,000000,4.26184,4.29161,4.26184,4.29161,104278.56581685,0
+LEO.US,D,20080425,000000,4.28676,4.29161,4.24734,4.28173,140608.01285901,0
+LEO.US,D,20080428,000000,4.28173,4.29161,4.24734,4.24734,103097.49908537,0
+LEO.US,D,20080429,000000,4.24734,4.28676,4.24734,4.27179,90512.565411871,0
+LEO.US,D,20080430,000000,4.29161,4.31605,4.27179,4.31605,148166.42589438,0
+LEO.US,D,20080501,000000,4.30155,4.33585,4.29161,4.33585,127721.8605888,0
+LEO.US,D,20080502,000000,4.33585,4.3602,4.31605,4.3602,105235.01249511,0
+LEO.US,D,20080505,000000,4.3655,4.3655,4.3256,4.33585,126987.96373286,0
+LEO.US,D,20080506,000000,4.33151,4.3655,4.30667,4.3256,237810.52944146,0
+LEO.US,D,20080507,000000,4.34038,4.35081,4.32125,4.32125,139472.49120744,0
+LEO.US,D,20080508,000000,4.31605,4.35081,4.31605,4.34038,120553.68607909,0
+LEO.US,D,20080509,000000,4.31605,4.33585,4.30155,4.31131,145442.00202296,0
+LEO.US,D,20080512,000000,4.33151,4.34038,4.31605,4.32125,96079.4163163,0
+LEO.US,D,20080513,000000,4.3455,4.35081,4.31605,4.32125,68098.175399878,0
+LEO.US,D,20080514,000000,4.35595,4.35595,4.32125,4.32125,169944.21990298,0
+LEO.US,D,20080515,000000,4.3256,4.33585,4.30667,4.31131,127736.35220514,0
+LEO.US,D,20080516,000000,4.31605,4.33151,4.29614,4.30155,141428.85941299,0
+LEO.US,D,20080519,000000,4.30667,4.32125,4.28173,4.29614,116482.57700376,0
+LEO.US,D,20080520,000000,4.31131,4.31131,4.26688,4.28676,204655.78149262,0
+LEO.US,D,20080521,000000,4.26184,4.29161,4.25218,4.26688,203321.51767415,0
+LEO.US,D,20080522,000000,4.28173,4.30155,4.25738,4.27179,167640.05290535,0
+LEO.US,D,20080523,000000,4.28173,4.28173,4.23278,4.23278,137440.55957386,0
+LEO.US,D,20080527,000000,4.29161,4.29161,4.24242,4.26184,109964.45499833,0
+LEO.US,D,20080528,000000,4.28173,4.29161,4.25218,4.28173,77316.913621307,0
+LEO.US,D,20080529,000000,4.27662,4.29161,4.26184,4.26184,63157.569344311,0
+LEO.US,D,20080530,000000,4.27662,4.28173,4.25218,4.26184,107763.79954597,0
+LEO.US,D,20080602,000000,4.27662,4.29161,4.27179,4.27662,144718.45632153,0
+LEO.US,D,20080603,000000,4.27662,4.30155,4.27179,4.27179,108437.65970565,0
+LEO.US,D,20080604,000000,4.29614,4.29614,4.24734,4.25738,129919.4106948,0
+LEO.US,D,20080605,000000,4.25218,4.28173,4.25218,4.28173,117170.92877979,0
+LEO.US,D,20080606,000000,4.28173,4.30667,4.26688,4.28676,138830.71962679,0
+LEO.US,D,20080609,000000,4.27179,4.3256,4.27179,4.3256,176318.46086047,0
+LEO.US,D,20080610,000000,4.29614,4.30667,4.25738,4.25738,80317.713318582,0
+LEO.US,D,20080611,000000,4.27179,4.27662,4.22793,4.22793,75081.064243554,0
+LEO.US,D,20080612,000000,4.2172,4.22309,4.18369,4.18369,99523.245427314,0
+LEO.US,D,20080613,000000,4.15837,4.17326,4.15374,4.15837,108705.75460791,0
+LEO.US,D,20080616,000000,4.13431,4.17326,4.11424,4.15374,136287.4409596,0
+LEO.US,D,20080617,000000,4.1438,4.15837,4.12428,4.13431,81055.750636331,0
+LEO.US,D,20080618,000000,4.11935,4.11935,4.07007,4.09491,232722.9369916,0
+LEO.US,D,20080619,000000,4.08457,4.09491,4.07538,4.08457,140247.79268149,0
+LEO.US,D,20080620,000000,4.07007,4.07007,4.02081,4.04042,175883.71237037,0
+LEO.US,D,20080623,000000,4.02081,4.03558,3.88789,3.93733,748786.99172557,0
+LEO.US,D,20080624,000000,3.86846,3.92721,3.8191,3.86314,778710.10923119,0
+LEO.US,D,20080625,000000,3.87802,3.97144,3.87802,3.93733,290460.64182578,0
+LEO.US,D,20080626,000000,3.93733,3.97144,3.93733,3.93733,97424.031289312,0
+LEO.US,D,20080627,000000,3.98179,3.98179,3.92721,3.95173,183612.91945539,0
+LEO.US,D,20080630,000000,3.98179,3.98179,3.94236,3.96177,71120.712521659,0
+LEO.US,D,20080701,000000,3.96177,3.99616,3.96177,3.99095,186463.62741204,0
+LEO.US,D,20080702,000000,3.99616,4.02081,3.97618,4.01628,153134.98006716,0
+LEO.US,D,20080703,000000,4.0012,4.02081,3.98671,4.01095,83215.001470588,0
+LEO.US,D,20080707,000000,3.99616,4.02554,3.99095,4.01095,117827.19197677,0
+LEO.US,D,20080708,000000,4.01095,4.01095,3.98671,4.0012,123998.55030557,0
+LEO.US,D,20080709,000000,3.99095,4.02081,3.98671,4.02081,106632.41835622,0
+LEO.US,D,20080710,000000,4.0012,4.01095,3.96719,3.97144,131398.59067666,0
+LEO.US,D,20080711,000000,3.95716,3.98671,3.95716,3.96719,96602.149619895,0
+LEO.US,D,20080714,000000,3.96719,3.97618,3.91733,3.91733,135810.25273591,0
+LEO.US,D,20080715,000000,3.92247,3.92247,3.83851,3.88789,307092.87691916,0
+LEO.US,D,20080716,000000,3.88789,3.90758,3.86314,3.87802,161358.97233859,0
+LEO.US,D,20080717,000000,3.89328,3.92247,3.89328,3.89328,120722.40989789,0
+LEO.US,D,20080718,000000,3.91279,3.92721,3.88789,3.90758,101763.23526687,0
+LEO.US,D,20080721,000000,3.89801,3.92247,3.89328,3.91279,143022.93721008,0
+LEO.US,D,20080722,000000,3.89801,3.9324,3.87802,3.92247,185325.0004141,0
+LEO.US,D,20080723,000000,3.93733,3.93733,3.90758,3.92247,106789.75590501,0
+LEO.US,D,20080724,000000,3.92721,3.93733,3.90758,3.91279,172163.50743349,0
+LEO.US,D,20080725,000000,3.91733,3.9324,3.90758,3.9324,100317.17897951,0
+LEO.US,D,20080728,000000,3.9324,3.94236,3.91733,3.93733,148050.49296367,0
+LEO.US,D,20080729,000000,3.91733,3.94236,3.91733,3.93733,60754.031263225,0
+LEO.US,D,20080730,000000,3.92247,3.93733,3.92247,3.93733,142492.95809831,0
+LEO.US,D,20080731,000000,3.93733,3.95173,3.92721,3.9324,103930.76702476,0
+LEO.US,D,20080801,000000,3.94652,3.94652,3.92721,3.92721,120482.26311285,0
+LEO.US,D,20080804,000000,3.93733,3.94236,3.92721,3.92721,58045.134123603,0
+LEO.US,D,20080805,000000,3.9324,3.94236,3.92721,3.9324,98019.222674592,0
+LEO.US,D,20080806,000000,3.94236,3.94236,3.90758,3.91279,104662.59364979,0
+LEO.US,D,20080807,000000,3.95173,3.95173,3.88789,3.88789,134009.15184828,0
+LEO.US,D,20080808,000000,3.86846,3.97144,3.86846,3.96719,337123.64643187,0
+LEO.US,D,20080811,000000,3.95173,3.95173,3.91279,3.91279,71020.306322749,0
+LEO.US,D,20080812,000000,3.90255,3.91733,3.88789,3.88789,112159.93487344,0
+LEO.US,D,20080813,000000,3.90255,3.92247,3.89801,3.92247,122273.01284595,0
+LEO.US,D,20080814,000000,3.89801,3.92247,3.89328,3.91279,128697.97446066,0
+LEO.US,D,20080815,000000,3.92247,3.9324,3.90758,3.92721,88673.165252486,0
+LEO.US,D,20080818,000000,3.92247,3.9324,3.90758,3.92721,71819.415452207,0
+LEO.US,D,20080819,000000,3.92721,3.9324,3.88789,3.90758,164457.07288839,0
+LEO.US,D,20080820,000000,3.90255,3.92247,3.88789,3.91279,106271.16306322,0
+LEO.US,D,20080821,000000,3.91279,3.91733,3.89328,3.90255,61692.88097879,0
+LEO.US,D,20080822,000000,3.91279,3.91279,3.86314,3.88323,148173.67170254,0
+LEO.US,D,20080825,000000,3.89801,3.90758,3.87802,3.89801,80638.599108908,0
+LEO.US,D,20080826,000000,3.89328,3.92721,3.89328,3.92721,87702.226957887,0
+LEO.US,D,20080827,000000,3.90758,3.92721,3.88789,3.92247,140852.30010585,0
+LEO.US,D,20080828,000000,3.92247,3.95173,3.92247,3.95173,131933.74536569,0
+LEO.US,D,20080829,000000,3.96719,3.98179,3.94236,3.98179,168291.14052507,0
+LEO.US,D,20080902,000000,3.98671,4.01095,3.98179,4.00623,161697.45509159,0
+LEO.US,D,20080903,000000,3.98179,3.98671,3.97144,3.98179,108397.29020301,0
+LEO.US,D,20080904,000000,3.97618,3.97618,3.94236,3.95716,187622.95671903,0
+LEO.US,D,20080905,000000,3.95173,4.00623,3.94236,3.99095,302275.44960249,0
+LEO.US,D,20080908,000000,3.99095,4.0012,3.98179,3.99095,105147.02768165,0
+LEO.US,D,20080909,000000,3.98671,3.98671,3.95173,3.95173,200868.29405131,0
+LEO.US,D,20080910,000000,3.96719,3.97144,3.91279,3.92247,218163.00303443,0
+LEO.US,D,20080911,000000,3.92721,3.92721,3.84865,3.84865,156137.84999533,0
+LEO.US,D,20080912,000000,3.86314,3.86846,3.8191,3.8191,193051.10215279,0
+LEO.US,D,20080915,000000,3.81416,3.82409,3.78934,3.78934,160208.95907065,0
+LEO.US,D,20080916,000000,3.81416,3.81416,3.70084,3.77947,340463.96399763,0
+LEO.US,D,20080917,000000,3.78518,3.78518,3.64211,3.69078,207834.62104774,0
+LEO.US,D,20080918,000000,3.67148,3.71032,3.26775,3.54868,509178.46674283,0
+LEO.US,D,20080919,000000,3.58761,3.74558,3.58761,3.74558,221438.10832666,0
+LEO.US,D,20080922,000000,3.75504,3.7649,3.54868,3.56849,222710.26521799,0
+LEO.US,D,20080923,000000,3.54366,3.54366,3.34156,3.49922,250024.89178288,0
+LEO.US,D,20080924,000000,3.53323,3.53845,3.42068,3.46406,232640.12775539,0
+LEO.US,D,20080925,000000,3.58289,3.58289,3.46406,3.50406,300968.09878577,0
+LEO.US,D,20080926,000000,3.41043,3.50406,3.352,3.44465,165207.53159159,0
+LEO.US,D,20080929,000000,3.4008,3.42521,3.2238,3.2238,465047.35453395,0
+LEO.US,D,20080930,000000,3.30233,3.32668,3.2633,3.32668,194356.38273861,0
+LEO.US,D,20081001,000000,3.37614,3.48434,3.36631,3.40589,170557.00825095,0
+LEO.US,D,20081002,000000,3.4602,3.49449,3.352,3.4602,145894.34747577,0
+LEO.US,D,20081003,000000,3.48434,3.57294,3.45479,3.49449,219774.67779424,0
+LEO.US,D,20081006,000000,3.4602,3.46406,2.95328,3.04149,620413.00840159,0
+LEO.US,D,20081007,000000,3.08082,3.18872,2.97754,3.12477,410271.11500984,0
+LEO.US,D,20081008,000000,2.83001,3.00179,2.82482,2.86905,338455.84001946,0
+LEO.US,D,20081009,000000,2.86402,2.86905,2.61836,2.66695,442966.27169771,0
+LEO.US,D,20081010,000000,2.3378,2.55411,1.89467,2.29822,769825.71330096,0
+LEO.US,D,20081013,000000,2.36766,2.92324,2.36177,2.86402,734406.1327417,0
+LEO.US,D,20081014,000000,3.09577,3.5086,3.00179,3.07608,540056.99581124,0
+LEO.US,D,20081015,000000,2.99725,3.06072,2.78076,2.90393,223968.96560842,0
+LEO.US,D,20081016,000000,2.92324,3.07608,2.90393,3.00179,230335.96075776,0
+LEO.US,D,20081017,000000,2.99725,3.09068,2.96297,3.08575,186277.30663056,0
+LEO.US,D,20081020,000000,3.03656,3.20861,3.03656,3.19888,214991.40928748,0
+LEO.US,D,20081021,000000,3.19434,3.2633,3.17423,3.22853,122074.27067905,0
+LEO.US,D,20081022,000000,3.12477,3.27787,3.12477,3.2432,184559.01497914,0
+LEO.US,D,20081023,000000,3.29723,3.36631,3.21345,3.29723,190733.47865429,0
+LEO.US,D,20081024,000000,3.14989,3.22853,3.14989,3.19434,194613.09137087,0
+LEO.US,D,20081027,000000,3.17916,3.25306,3.16458,3.23336,134361.09110219,0
+LEO.US,D,20081028,000000,3.2432,3.2633,3.13955,3.15472,211536.19390648,0
+LEO.US,D,20081029,000000,3.14989,3.16458,3.01685,3.03145,254910.63671948,0
+LEO.US,D,20081030,000000,3.08575,3.08575,3.03145,3.04624,220977.48195024,0
+LEO.US,D,20081031,000000,3.06592,3.08082,3.00179,3.00179,298112.21525187,0
+LEO.US,D,20081103,000000,3.06072,3.06072,2.97754,3.00179,286234.26543252,0
+LEO.US,D,20081104,000000,3.01203,3.12013,3.01203,3.04624,202929.20891758,0
+LEO.US,D,20081105,000000,3.08082,3.21876,3.07164,3.21876,279455.29433305,0
+LEO.US,D,20081106,000000,3.2238,3.27249,3.21345,3.25771,158165.64116711,0
+LEO.US,D,20081107,000000,3.2238,3.27249,3.19888,3.25306,113257.15725327,0
+LEO.US,D,20081110,000000,3.2238,3.2432,3.10497,3.13046,309078.22835738,0
+LEO.US,D,20081111,000000,3.13046,3.16458,3.11048,3.12477,134541.20119094,0
+LEO.US,D,20081112,000000,3.10071,3.12013,3.06072,3.07608,194472.31566931,0
+LEO.US,D,20081113,000000,3.11048,3.15472,3.05676,3.13046,218620.52406451,0
+LEO.US,D,20081114,000000,3.06072,3.11048,3.01203,3.09068,108327.93746769,0
+LEO.US,D,20081117,000000,3.09068,3.09068,3.0072,3.04149,100206.42162607,0
+LEO.US,D,20081118,000000,3.11539,3.11539,2.99241,3.03656,278024.76477746,0
+LEO.US,D,20081119,000000,3.03145,3.03145,2.96297,2.96297,250141.85982904,0
+LEO.US,D,20081120,000000,2.95328,2.96297,2.81476,2.90393,265717.24204527,0
+LEO.US,D,20081121,000000,2.87909,2.88933,2.76066,2.7707,301998.03866116,0
+LEO.US,D,20081124,000000,2.7707,2.86905,2.7707,2.81041,238106.57246091,0
+LEO.US,D,20081125,000000,2.7707,2.85427,2.74628,2.76066,300542.66633471,0
+LEO.US,D,20081126,000000,2.78539,2.80027,2.7563,2.80027,167810.84695503,0
+LEO.US,D,20081128,000000,2.845,2.845,2.67256,2.78076,215897.13530856,0
+LEO.US,D,20081201,000000,2.82482,2.84896,2.74144,2.74144,178832.75629501,0
+LEO.US,D,20081202,000000,2.82007,2.86905,2.76066,2.81041,298252.99095343,0
+LEO.US,D,20081203,000000,2.78539,2.82482,2.70685,2.75118,294732.56329891,0
+LEO.US,D,20081204,000000,2.70685,2.74628,2.65739,2.66249,371075.43327926,0
+LEO.US,D,20081205,000000,2.63768,2.68183,2.52463,2.56852,256869.07515592,0
+LEO.US,D,20081208,000000,2.57894,2.63304,2.56852,2.57894,340392.5410314,0
+LEO.US,D,20081209,000000,2.55411,2.56852,2.49045,2.5149,321337.10066331,0
+LEO.US,D,20081210,000000,2.49528,2.50503,2.4461,2.4461,255936.43613306,0
+LEO.US,D,20081211,000000,2.41151,2.42138,2.36766,2.38717,398716.12121176,0
+LEO.US,D,20081212,000000,2.34767,2.38717,2.32815,2.36177,202316.4205696,0
+LEO.US,D,20081215,000000,2.34273,2.38717,2.30332,2.37249,407756.81957533,0
+LEO.US,D,20081216,000000,2.36177,2.38204,2.31318,2.36177,298631.84320909,0
+LEO.US,D,20081217,000000,2.32815,2.43586,2.31318,2.38204,919779.78358209,0
+LEO.US,D,20081218,000000,2.37249,2.50503,2.37249,2.47566,772956.93754528,0
+LEO.US,D,20081219,000000,2.45606,2.63304,2.45055,2.58386,499111.96896568,0
+LEO.US,D,20081222,000000,2.58386,2.63768,2.55904,2.59362,390806.80403794,0
+LEO.US,D,20081223,000000,2.59362,2.64317,2.54938,2.63304,464184.06824642,0
+LEO.US,D,20081224,000000,2.61296,2.67256,2.61296,2.64317,284204.40402988,0
+LEO.US,D,20081226,000000,2.67256,2.69225,2.66249,2.69225,313077.91446648,0
+LEO.US,D,20081229,000000,2.70685,2.70685,2.63304,2.65739,561691.94388739,0
+LEO.US,D,20081230,000000,2.68183,2.72617,2.66695,2.72241,497022.07086674,0
+LEO.US,D,20081231,000000,2.7166,2.77573,2.69225,2.77573,489024.76887945,0
+LEO.US,D,20090102,000000,2.7707,2.91359,2.76599,2.90867,279281.394937,0
+LEO.US,D,20090105,000000,2.91359,3.00179,2.88383,2.99725,326558.22300654,0
+LEO.US,D,20090106,000000,3.01685,3.13046,3.01685,3.13046,261306.61510148,0
+LEO.US,D,20090107,000000,3.11539,3.13046,3.0218,3.06072,374378.48668871,0
+LEO.US,D,20090108,000000,3.07164,3.13955,3.06592,3.10071,249016.689332,0
+LEO.US,D,20090109,000000,3.14527,3.19888,3.13046,3.15472,297460.09251668,0
+LEO.US,D,20090112,000000,3.18872,3.22853,3.18428,3.21876,235003.29633382,0
+LEO.US,D,20090113,000000,3.21876,3.23829,3.17916,3.17916,173965.64343658,0
+LEO.US,D,20090114,000000,3.15944,3.17916,3.09577,3.15944,280895.13992771,0
+LEO.US,D,20090115,000000,3.12477,3.19888,3.08082,3.18872,241625.96499996,0
+LEO.US,D,20090116,000000,3.18428,3.2238,3.14527,3.21345,220251.86601791,0
+LEO.US,D,20090120,000000,3.23829,3.23829,3.14989,3.18428,190747.97027062,0
+LEO.US,D,20090121,000000,3.18428,3.19888,3.15944,3.19888,147389.05418942,0
+LEO.US,D,20090122,000000,3.17423,3.18872,3.13046,3.16959,182034.36839009,0
+LEO.US,D,20090123,000000,3.16959,3.18428,3.12013,3.16458,459722.72064544,0
+LEO.US,D,20090126,000000,3.16959,3.18872,3.15472,3.18428,258396.90556405,0
+LEO.US,D,20090127,000000,3.18428,3.20399,3.16458,3.18872,165108.16050812,0
+LEO.US,D,20090128,000000,3.21345,3.2432,3.18872,3.20861,270496.37009022,0
+LEO.US,D,20090129,000000,3.21876,3.2238,3.20399,3.2238,106579.62746812,0
+LEO.US,D,20090130,000000,3.23336,3.23336,3.20399,3.21876,226612.65047453,0
+LEO.US,D,20090202,000000,3.19434,3.25306,3.19434,3.24833,192606.00250815,0
+LEO.US,D,20090203,000000,3.2633,3.31219,3.25306,3.28262,157492.81612287,0
+LEO.US,D,20090204,000000,3.28262,3.34156,3.27249,3.32177,172260.80828604,0
+LEO.US,D,20090205,000000,3.26775,3.39082,3.25306,3.352,222452.52147028,0
+LEO.US,D,20090206,000000,3.36631,3.39082,3.34156,3.386,108309.30538953,0
+LEO.US,D,20090209,000000,3.386,3.39586,3.36117,3.39586,87353.39305034,0
+LEO.US,D,20090210,000000,3.39586,3.48434,3.37614,3.39082,134641.60738985,0
+LEO.US,D,20090211,000000,3.41527,3.42068,3.36117,3.39082,151415.65330028,0
+LEO.US,D,20090212,000000,3.39586,3.42521,3.35653,3.37614,157272.33653146,0
+LEO.US,D,20090213,000000,3.39586,3.39586,3.30233,3.30717,123837.07229494,0
+LEO.US,D,20090217,000000,3.29723,3.29723,3.14989,3.14989,243645.47524812,0
+LEO.US,D,20090218,000000,3.18428,3.18428,3.06592,3.10497,225720.38095433,0
+LEO.US,D,20090219,000000,3.12013,3.13955,3.05676,3.05676,198558.95147643,0
+LEO.US,D,20090220,000000,3.04624,3.07608,2.88383,2.95754,348262.523818,0
+LEO.US,D,20090223,000000,2.96787,3.01203,2.83001,2.83445,251142.81647178,0
+LEO.US,D,20090224,000000,2.82007,3.03656,2.80027,3.01203,233431.99107669,0
+LEO.US,D,20090225,000000,2.99725,3.10497,2.99725,3.06592,95200.603296988,0
+LEO.US,D,20090226,000000,3.07164,3.18872,3.07164,3.17423,191321.42423139,0
+LEO.US,D,20090227,000000,3.16458,3.23336,3.12013,3.21345,123150.79074983,0
+LEO.US,D,20090302,000000,3.21876,3.21876,3.11048,3.12477,289038.39319381,0
+LEO.US,D,20090303,000000,3.19434,3.19434,3.0072,3.0218,264636.5815127,0
+LEO.US,D,20090304,000000,3.00179,3.10071,3.00179,3.10071,270901.10023221,0
+LEO.US,D,20090305,000000,3.08082,3.13955,3.02672,3.06072,134189.26193704,0
+LEO.US,D,20090306,000000,3.09068,3.12013,3.02672,3.09577,269591.6791846,0
+LEO.US,D,20090309,000000,3.04624,3.09577,2.95328,2.98228,253613.63705728,0
+LEO.US,D,20090310,000000,2.91359,3.01203,2.91359,3.01203,217205.52124072,0
+LEO.US,D,20090311,000000,3.00179,3.06592,2.95328,2.96787,178572.94231638,0
+LEO.US,D,20090312,000000,2.97251,3.04149,2.97251,3.03656,116585.05343359,0
+LEO.US,D,20090313,000000,3.04624,3.07164,3.01685,3.06072,85407.375999331,0
+LEO.US,D,20090316,000000,3.07608,3.10497,3.06592,3.10497,76919.429287483,0
+LEO.US,D,20090317,000000,3.06592,3.11539,3.04624,3.07164,138373.1985967,0
+LEO.US,D,20090318,000000,3.08575,3.17423,3.06072,3.16458,121737.85815696,0
+LEO.US,D,20090319,000000,3.16458,3.18428,3.13955,3.16458,104567.36302816,0
+LEO.US,D,20090320,000000,3.14527,3.20399,3.14527,3.17423,63472.244441921,0
+LEO.US,D,20090323,000000,3.19888,3.24833,3.17916,3.19434,155252.82628331,0
+LEO.US,D,20090324,000000,3.16458,3.27787,3.16458,3.25306,221344.94793593,0
+LEO.US,D,20090325,000000,3.2633,3.31219,3.25771,3.29288,132076.59129816,0
+LEO.US,D,20090326,000000,3.32177,3.32177,3.27249,3.31219,145888.13678305,0
+LEO.US,D,20090327,000000,3.27787,3.31712,3.27787,3.29723,129859.37399854,0
+LEO.US,D,20090330,000000,3.2633,3.28262,3.19434,3.2432,153219.85953426,0
+LEO.US,D,20090331,000000,3.27787,3.27787,3.23336,3.26775,166914.43697301,0
+LEO.US,D,20090401,000000,3.27249,3.28745,3.25306,3.28745,129565.40120998,0
+LEO.US,D,20090402,000000,3.29723,3.34156,3.27787,3.32668,140019.03216644,0
+LEO.US,D,20090403,000000,3.30233,3.31712,3.27249,3.30233,157281.65257052,0
+LEO.US,D,20090406,000000,3.30233,3.31712,3.28745,3.31712,62783.8926659,0
+LEO.US,D,20090407,000000,3.28262,3.31219,3.27787,3.28745,141237.36305423,0
+LEO.US,D,20090408,000000,3.28262,3.32177,3.27249,3.30717,252281.4434697,0
+LEO.US,D,20090409,000000,3.31219,3.33664,3.29288,3.30233,151620.6061599,0
+LEO.US,D,20090413,000000,3.27249,3.27787,3.22853,3.2633,136441.67316204,0
+LEO.US,D,20090414,000000,3.2633,3.2633,3.2238,3.23336,143580.86443907,0
+LEO.US,D,20090415,000000,3.22853,3.27249,3.2238,3.2633,128276.68247141,0
+LEO.US,D,20090416,000000,3.26775,3.32668,3.26775,3.32668,135050.47799365,0
+LEO.US,D,20090417,000000,3.30717,3.30717,3.25771,3.29723,120804.18401863,0
+LEO.US,D,20090420,000000,3.27787,3.28745,3.25771,3.28745,117279.61590231,0
+LEO.US,D,20090421,000000,3.25771,3.31712,3.2432,3.31712,220064.51012098,0
+LEO.US,D,20090422,000000,3.30233,3.33229,3.29723,3.32668,61638.019859801,0
+LEO.US,D,20090423,000000,3.32668,3.37122,3.30717,3.37122,183710.22030796,0
+LEO.US,D,20090424,000000,3.39586,3.39586,3.32668,3.36117,119199.755067,0
+LEO.US,D,20090427,000000,3.352,3.37614,3.32668,3.35653,113232.31448241,0
+LEO.US,D,20090428,000000,3.35653,3.39586,3.35653,3.38126,68567.082699935,0
+LEO.US,D,20090429,000000,3.39082,3.42068,3.35653,3.37614,177694.12929707,0
+LEO.US,D,20090430,000000,3.41043,3.42521,3.386,3.42521,158402.68260576,0
+LEO.US,D,20090501,000000,3.43035,3.44011,3.41527,3.43035,140832.63291223,0
+LEO.US,D,20090504,000000,3.43035,3.44465,3.42068,3.43557,164151.71382986,0
+LEO.US,D,20090505,000000,3.43035,3.44465,3.37614,3.40589,145953.34905656,0
+LEO.US,D,20090506,000000,3.39586,3.46406,3.39586,3.43557,132291.8953123,0
+LEO.US,D,20090507,000000,3.45043,3.46946,3.42521,3.45043,147037.11493551,0
+LEO.US,D,20090508,000000,3.4602,3.46406,3.44011,3.45479,82481.10461465,0
+LEO.US,D,20090511,000000,3.43557,3.5086,3.41527,3.48434,107256.59297417,0
+LEO.US,D,20090512,000000,3.47469,3.5086,3.43035,3.5086,159250.4421615,0
+LEO.US,D,20090513,000000,3.47469,3.50406,3.44465,3.4602,85818.316834038,0
+LEO.US,D,20090514,000000,3.4602,3.47961,3.43557,3.47961,71708.658098771,0
+LEO.US,D,20090515,000000,3.48434,3.48888,3.44465,3.46946,109788.48537138,0
+LEO.US,D,20090518,000000,3.47961,3.47961,3.45043,3.45479,95105.372675343,0
+LEO.US,D,20090519,000000,3.44465,3.46946,3.44465,3.4602,146388.09754671,0
+LEO.US,D,20090520,000000,3.47961,3.48434,3.44465,3.45043,151982.89656835,0
+LEO.US,D,20090521,000000,3.44465,3.48434,3.44011,3.48434,139210.60699791,0
+LEO.US,D,20090522,000000,3.47469,3.49449,3.44011,3.4602,157228.86168245,0
+LEO.US,D,20090526,000000,3.47469,3.47961,3.44465,3.47469,147363.17630309,0
+LEO.US,D,20090527,000000,3.47961,3.5086,3.46946,3.50406,198975.06788838,0
+LEO.US,D,20090528,000000,3.48888,3.49449,3.45479,3.46406,223582.86754458,0
+LEO.US,D,20090529,000000,3.46946,3.48434,3.4602,3.4602,97784.251466837,0
+LEO.US,D,20090601,000000,3.48888,3.5086,3.47469,3.49449,179232.31085971,0
+LEO.US,D,20090602,000000,3.49449,3.51903,3.47469,3.51363,76113.074349858,0
+LEO.US,D,20090603,000000,3.51903,3.53845,3.47961,3.50406,189309.1597914,0
+LEO.US,D,20090604,000000,3.5086,3.53323,3.5086,3.53323,113563.55142724,0
+LEO.US,D,20090605,000000,3.54868,3.55816,3.52386,3.54868,94690.291378825,0
+LEO.US,D,20090608,000000,3.52386,3.59293,3.52386,3.59293,124818.36174406,0
+LEO.US,D,20090609,000000,3.58761,3.59293,3.55816,3.58289,241457.24118119,0
+LEO.US,D,20090610,000000,3.59293,3.59757,3.52839,3.53845,179613.23334631,0
+LEO.US,D,20090611,000000,3.52839,3.57294,3.51903,3.53323,105518.63412915,0
+LEO.US,D,20090612,000000,3.53323,3.55816,3.4602,3.48888,113135.01362984,0
+LEO.US,D,20090615,000000,3.48434,3.48434,3.39082,3.45043,258837.86474688,0
+LEO.US,D,20090616,000000,3.44011,3.47961,3.37122,3.44011,171173.93706074,0
+LEO.US,D,20090617,000000,3.44465,3.4602,3.39586,3.41527,152357.6083622,0
+LEO.US,D,20090618,000000,3.41043,3.42521,3.38126,3.41043,133547.49035639,0
+LEO.US,D,20090619,000000,3.42521,3.43035,3.39082,3.40589,121370.39217125,0
+LEO.US,D,20090622,000000,3.4008,3.4008,3.35653,3.39082,136102.15529357,0
+LEO.US,D,20090623,000000,3.37614,3.41527,3.36117,3.41043,146756.59864784,0
+LEO.US,D,20090624,000000,3.4008,3.41527,3.39082,3.4008,104889.28393393,0
+LEO.US,D,20090625,000000,3.39586,3.44465,3.386,3.43035,169534.31418371,0
+LEO.US,D,20090626,000000,3.41043,3.45043,3.41043,3.44465,62991.950871885,0
+LEO.US,D,20090629,000000,3.4602,3.46406,3.43557,3.44465,140483.79900469,0
+LEO.US,D,20090630,000000,3.46406,3.46406,3.44465,3.45043,143141.97548713,0
+LEO.US,D,20090701,000000,3.4602,3.47961,3.45043,3.47469,99353.486493077,0
+LEO.US,D,20090702,000000,3.44465,3.46946,3.42521,3.46406,83105.279232606,0
+LEO.US,D,20090706,000000,3.43557,3.46406,3.43035,3.45479,93618.946885317,0
+LEO.US,D,20090707,000000,3.4602,3.4602,3.43035,3.44465,100191.93000973,0
+LEO.US,D,20090708,000000,3.44011,3.48434,3.44011,3.48434,111389.80897665,0
+LEO.US,D,20090709,000000,3.47469,3.48434,3.44465,3.46406,163079.33422089,0
+LEO.US,D,20090710,000000,3.46946,3.46946,3.43035,3.43557,129275.56888325,0
+LEO.US,D,20090713,000000,3.43557,3.45479,3.42521,3.44465,133183.12971704,0
+LEO.US,D,20090714,000000,3.44011,3.47469,3.43557,3.47469,157048.75159367,0
+LEO.US,D,20090715,000000,3.46946,3.49449,3.45479,3.48888,161821.66894592,0
+LEO.US,D,20090716,000000,3.48888,3.50406,3.48434,3.49449,109767.78306234,0
+LEO.US,D,20090717,000000,3.47961,3.5086,3.47469,3.49449,68331.076376728,0
+LEO.US,D,20090720,000000,3.50406,3.51363,3.49922,3.5086,105442.03558564,0
+LEO.US,D,20090721,000000,3.5086,3.55302,3.5086,3.53845,85759.315253237,0
+LEO.US,D,20090722,000000,3.50406,3.54366,3.49449,3.51363,171873.67510674,0
+LEO.US,D,20090723,000000,3.53323,3.54868,3.5086,3.52386,164853.52210676,0
+LEO.US,D,20090724,000000,3.52839,3.59757,3.52839,3.59757,193319.19705503,0
+LEO.US,D,20090727,000000,3.59293,3.59293,3.55302,3.59293,132977.14174198,0
+LEO.US,D,20090728,000000,3.58761,3.59757,3.56849,3.57294,83988.232713728,0
+LEO.US,D,20090729,000000,3.4602,3.61245,3.4602,3.61245,176915.72247666,0
+LEO.US,D,20090730,000000,3.61245,3.63699,3.58761,3.60761,197005.24318196,0
+LEO.US,D,20090731,000000,3.66654,3.66654,3.60261,3.61245,124978.80463923,0
+LEO.US,D,20090803,000000,3.6223,3.64675,3.60761,3.64211,196407.98156579,0
+LEO.US,D,20090804,000000,3.63699,3.65669,3.59757,3.60261,171284.69441417,0
+LEO.US,D,20090805,000000,3.59757,3.64211,3.59757,3.62733,161943.81256933,0
+LEO.US,D,20090806,000000,3.57787,3.66162,3.38126,3.64675,187320.70300684,0
+LEO.US,D,20090807,000000,3.65669,3.66162,3.63225,3.65194,222528.08489832,0
+LEO.US,D,20090810,000000,3.66654,3.66654,3.63225,3.66654,168108.96020539,0
+LEO.US,D,20090811,000000,3.66162,3.66162,3.61719,3.62733,116865.56972124,0
+LEO.US,D,20090812,000000,3.59757,3.64211,3.59757,3.60261,118631.4766835,0
+LEO.US,D,20090813,000000,3.60261,3.64675,3.59293,3.64675,173118.9189963,0
+LEO.US,D,20090814,000000,3.68597,3.68597,3.60761,3.64211,168347.03675952,0
+LEO.US,D,20090817,000000,3.6223,3.64211,3.60761,3.63699,108437.65970565,0
+LEO.US,D,20090818,000000,3.64675,3.65194,3.61719,3.63699,103793.09666955,0
+LEO.US,D,20090819,000000,3.63699,3.66162,3.63225,3.66162,126977.61257831,0
+LEO.US,D,20090820,000000,3.63699,3.68152,3.63699,3.67148,91261.9889996,0
+LEO.US,D,20090821,000000,3.67621,3.69078,3.65669,3.68597,138281.07332142,0
+LEO.US,D,20090824,000000,3.68597,3.70587,3.68152,3.69601,191276.91426691,0
+LEO.US,D,20090825,000000,3.70587,3.73087,3.69601,3.73087,142490.88786741,0
+LEO.US,D,20090826,000000,3.74046,3.75504,3.71032,3.71032,188385.83680763,0
+LEO.US,D,20090827,000000,3.71582,3.74558,3.71032,3.74046,143251.69772511,0
+LEO.US,D,20090828,000000,3.74046,3.7649,3.73532,3.7649,172056.89054186,0
+LEO.US,D,20090831,000000,3.78934,3.78934,3.75504,3.78518,92054.887436341,0
+LEO.US,D,20090901,000000,3.78934,3.81416,3.7701,3.81416,115395.70577846,0
+LEO.US,D,20090902,000000,3.83408,3.86314,3.80412,3.8588,171477.22588837,0
+LEO.US,D,20090903,000000,3.8588,3.88323,3.84382,3.87348,123445.79865385,0
+LEO.US,D,20090904,000000,3.88323,3.95716,3.86314,3.95173,133980.16861561,0
+LEO.US,D,20090908,000000,3.96177,3.97618,3.93733,3.96719,159945.00463024,0
+LEO.US,D,20090909,000000,3.91733,3.95173,3.87348,3.90255,286399.88390496,0
+LEO.US,D,20090910,000000,3.88323,3.88789,3.86846,3.87348,102188.66771792,0
+LEO.US,D,20090911,000000,3.88323,3.95716,3.86314,3.92247,306204.7478608,0
+LEO.US,D,20090914,000000,3.9324,3.9324,3.88323,3.92247,216330.84868321,0
+LEO.US,D,20090915,000000,3.90255,3.95173,3.90255,3.9324,156758.91926694,0
+LEO.US,D,20090916,000000,3.9324,3.9324,3.91733,3.92721,230944.60864393,0
+LEO.US,D,20090917,000000,3.91279,3.92721,3.89801,3.90758,183427.63378938,0
+LEO.US,D,20090918,000000,3.88789,3.91733,3.88323,3.90255,184014.54425104,0
+LEO.US,D,20090921,000000,3.91733,3.91733,3.88323,3.89801,218785.10742148,0
+LEO.US,D,20090922,000000,3.89801,3.91733,3.89328,3.91279,158694.58516341,0
+LEO.US,D,20090923,000000,3.89328,3.91733,3.89328,3.91733,174274.10784148,0
+LEO.US,D,20090924,000000,3.90758,3.92721,3.88789,3.88789,193482.74529655,0
+LEO.US,D,20090925,000000,3.89328,3.90255,3.86846,3.88789,197254.70600607,0
+LEO.US,D,20090928,000000,3.89801,3.91733,3.89328,3.90758,166405.16017031,0
+LEO.US,D,20090929,000000,3.90758,3.91733,3.88789,3.88789,133049.59982366,0
+LEO.US,D,20090930,000000,3.91279,3.91279,3.88323,3.89328,228326.80166415,0
+LEO.US,D,20091001,000000,3.90255,3.91279,3.89328,3.89801,251769.06132062,0
+LEO.US,D,20091002,000000,3.89801,3.92247,3.89801,3.91733,185132.4689399,0
+LEO.US,D,20091005,000000,3.92721,3.96177,3.89328,3.96177,291525.77562657,0
+LEO.US,D,20091006,000000,3.97144,3.99095,3.94652,3.99095,138324.54817043,0
+LEO.US,D,20091007,000000,3.98671,3.99095,3.97618,3.98671,101183.57061339,0
+LEO.US,D,20091008,000000,4.0012,4.0012,3.97144,3.98179,126419.68534934,0
+LEO.US,D,20091009,000000,3.96719,3.97144,3.86846,3.87802,230268.67825333,0
+LEO.US,D,20091012,000000,3.86846,3.86846,3.70084,3.7649,419260.05760078,0
+LEO.US,D,20091013,000000,3.77465,3.84865,3.77465,3.84382,165674.36866074,0
+LEO.US,D,20091014,000000,3.8191,3.82409,3.69601,3.69601,452618.7232938,0
+LEO.US,D,20091015,000000,3.70084,3.70084,3.54868,3.64211,658274.42631368,0
+LEO.US,D,20091016,000000,3.64675,3.73087,3.64675,3.72557,129023.00071277,0
+LEO.US,D,20091019,000000,3.71582,3.7701,3.71582,3.74046,229231.49256978,0
+LEO.US,D,20091020,000000,3.73532,3.77947,3.73532,3.76005,243783.14560333,0
+LEO.US,D,20091021,000000,3.74558,3.77947,3.73087,3.73532,145907.80397666,0
+LEO.US,D,20091022,000000,3.74046,3.7502,3.71582,3.73087,144936.86568205,0
+LEO.US,D,20091023,000000,3.74046,3.7701,3.73532,3.7649,94775.170845942,0
+LEO.US,D,20091026,000000,3.7502,3.7649,3.73532,3.7649,139895.85342758,0
+LEO.US,D,20091027,000000,3.74046,3.76005,3.74046,3.75504,124342.20863585,0
+LEO.US,D,20091028,000000,3.76005,3.76005,3.72557,3.72557,141726.97266334,0
+LEO.US,D,20091029,000000,3.73087,3.76005,3.72557,3.73087,178448.72846207,0
+LEO.US,D,20091030,000000,3.88323,3.88323,3.69078,3.70084,255771.85277609,0
+LEO.US,D,20091102,000000,3.72557,3.7649,3.65669,3.74046,158885.04640671,0
+LEO.US,D,20091103,000000,3.74558,3.7701,3.74046,3.7502,99066.759512689,0
+LEO.US,D,20091104,000000,3.7701,3.77465,3.73532,3.7649,153491.05978286,0
+LEO.US,D,20091105,000000,3.7502,3.77947,3.73087,3.76005,230713.77789798,0
+LEO.US,D,20091106,000000,3.75504,3.7701,3.7502,3.7502,136437.53270023,0
+LEO.US,D,20091109,000000,3.77947,3.82895,3.76005,3.8191,331521.60160205,0
+LEO.US,D,20091110,000000,3.78518,3.84382,3.78518,3.82409,210213.31635798,0
+LEO.US,D,20091111,000000,3.82895,3.85357,3.79455,3.79977,253173.7129899,0
+LEO.US,D,20091112,000000,3.78518,3.78934,3.72557,3.74558,182253.81286607,0
+LEO.US,D,20091113,000000,3.7502,3.7701,3.74558,3.76005,126843.04756949,0
+LEO.US,D,20091116,000000,3.77465,3.82409,3.76005,3.8191,444917.46432597,0
+LEO.US,D,20091117,000000,3.8191,3.83408,3.80412,3.82409,259016.93972019,0
+LEO.US,D,20091118,000000,3.82895,3.82895,3.79455,3.82895,177585.44217453,0
+LEO.US,D,20091119,000000,3.80953,3.8191,3.78934,3.8191,185517.5318883,0
+LEO.US,D,20091120,000000,3.79977,3.82409,3.7701,3.82409,188487.27812199,0
+LEO.US,D,20091123,000000,3.84382,3.87802,3.79977,3.87348,194675.19829803,0
+LEO.US,D,20091124,000000,3.88323,3.88323,3.85357,3.86314,191001.57355653,0
+LEO.US,D,20091125,000000,3.88323,3.90255,3.85357,3.90255,181184.53860345,0
+LEO.US,D,20091127,000000,3.87802,3.9324,3.85357,3.91733,170607.72890813,0
+LEO.US,D,20091130,000000,3.9324,3.94236,3.90255,3.9324,292931.46241128,0
+LEO.US,D,20091201,000000,3.92721,3.96177,3.92721,3.94236,236842.69649322,0
+LEO.US,D,20091202,000000,3.96177,3.98179,3.93733,3.94236,261994.9668775,0
+LEO.US,D,20091203,000000,3.94652,3.96177,3.93733,3.94652,189824.64728685,0
+LEO.US,D,20091204,000000,3.96177,3.96177,3.90255,3.91279,223671.88747349,0
+LEO.US,D,20091207,000000,3.91279,3.94652,3.90758,3.94652,141526.16026552,0
+LEO.US,D,20091208,000000,3.93733,3.95716,3.92247,3.95716,158422.34979937,0
+LEO.US,D,20091209,000000,3.96177,3.96719,3.92721,3.9324,194410.20874214,0
+LEO.US,D,20091210,000000,3.94236,3.97144,3.92247,3.97144,232854.39665409,0
+LEO.US,D,20091211,000000,3.96719,3.98179,3.90758,3.92247,272770.51873974,0
+LEO.US,D,20091214,000000,3.9324,3.93733,3.90758,3.93733,145992.68344377,0
+LEO.US,D,20091215,000000,3.94236,3.94236,3.88323,3.90255,209549.8073528,0
+LEO.US,D,20091216,000000,3.90758,3.92247,3.90255,3.91279,190687.93357437,0
+LEO.US,D,20091217,000000,3.91279,3.92721,3.88323,3.88323,206592.48250454,0
+LEO.US,D,20091218,000000,3.88789,3.91279,3.87348,3.91279,141247.71420876,0
+LEO.US,D,20091221,000000,3.92247,3.93733,3.89801,3.91279,155545.76395641,0
+LEO.US,D,20091222,000000,3.92247,3.92721,3.89801,3.89801,154705.25020885,0
+LEO.US,D,20091223,000000,3.90758,3.95173,3.90758,3.95173,242864.99819681,0
+LEO.US,D,20091224,000000,3.95716,3.97618,3.88789,3.96177,204557.44552461,0
+LEO.US,D,20091228,000000,3.97618,3.97618,3.94652,3.96719,85877.31841484,0
+LEO.US,D,20091229,000000,3.96719,3.97144,3.94652,3.96177,187361.07250951,0
+LEO.US,D,20091230,000000,3.94652,3.97144,3.94652,3.96719,79567.254615399,0
+LEO.US,D,20091231,000000,4.01628,4.01628,3.95173,3.97618,149636.28983715,0
+LEO.US,D,20100104,000000,3.96719,3.99616,3.96719,3.98671,195364.5851895,0
+LEO.US,D,20100105,000000,3.99616,4.01628,3.97618,4.01628,112412.50304388,0
+LEO.US,D,20100106,000000,4.02081,4.06012,4.01628,4.05058,183552.88275916,0
+LEO.US,D,20100107,000000,4.04042,4.06486,4.04042,4.04524,127934.0592566,0
+LEO.US,D,20100108,000000,4.06012,4.06012,4.03558,4.06012,155676.18850345,0
+LEO.US,D,20100111,000000,4.07007,4.08457,4.04524,4.06486,139349.31246858,0
+LEO.US,D,20100112,000000,4.07007,4.10418,4.07007,4.10418,113515.93611642,0
+LEO.US,D,20100113,000000,4.09491,4.09935,4.06486,4.09935,227554.60553646,0
+LEO.US,D,20100114,000000,4.08457,4.08457,4.04042,4.07007,277574.48955555,0
+LEO.US,D,20100115,000000,4.05058,4.07007,4.05058,4.07007,161915.8644521,0
+LEO.US,D,20100119,000000,4.06486,4.09935,4.05058,4.09935,146599.26109903,0
+LEO.US,D,20100120,000000,4.10418,4.1438,4.08457,4.13905,199283.53229327,0
+LEO.US,D,20100121,000000,4.1438,4.1438,4.10959,4.11424,152854.46377948,0
+LEO.US,D,20100122,000000,4.10959,4.15374,4.10418,4.13905,158178.06255254,0
+LEO.US,D,20100125,000000,4.13431,4.13905,4.10959,4.12921,172808.38436048,0
+LEO.US,D,20100126,000000,4.1438,4.14872,4.10418,4.11935,220939.18267849,0
+LEO.US,D,20100127,000000,4.1438,4.1687,4.11424,4.1687,162401.3335994,0
+LEO.US,D,20100128,000000,4.15837,4.17326,4.13431,4.15374,113011.83489098,0
+LEO.US,D,20100129,000000,4.2172,4.2172,4.1438,4.18369,258523.18964926,0
+LEO.US,D,20100201,000000,4.18813,4.23712,4.17846,4.23712,265987.40717843,0
+LEO.US,D,20100202,000000,4.24734,4.28173,4.2172,4.27662,191093.6988318,0
+LEO.US,D,20100203,000000,4.25738,4.29614,4.25738,4.29161,130779.59163595,0
+LEO.US,D,20100204,000000,4.29614,4.31131,4.16389,4.18369,369657.32510913,0
+LEO.US,D,20100205,000000,4.20794,4.22793,4.13431,4.2172,208619.23856087,0
+LEO.US,D,20100208,000000,4.19846,4.26688,4.19846,4.22309,122434.49085659,0
+LEO.US,D,20100209,000000,4.23278,4.23278,4.15374,4.1687,316344.7388351,0
+LEO.US,D,20100210,000000,4.1687,4.17846,4.15374,4.15837,157832.33399134,0
+LEO.US,D,20100211,000000,4.15837,4.16389,4.12428,4.12921,187245.13957878,0
+LEO.US,D,20100212,000000,4.12921,4.13905,4.10959,4.12428,179217.81924339,0
+LEO.US,D,20100216,000000,4.14872,4.15374,4.10959,4.14872,176177.68515891,0
+LEO.US,D,20100217,000000,4.13905,4.19846,4.13431,4.17846,205724.02063975,0
+LEO.US,D,20100218,000000,4.19267,4.2172,4.15374,4.18369,231485.97402568,0
+LEO.US,D,20100219,000000,4.15837,4.1687,4.12921,4.12921,163756.29972694,0
+LEO.US,D,20100222,000000,4.12921,4.12921,4.01628,4.01628,368307.53455885,0
+LEO.US,D,20100223,000000,4.04524,4.11424,4.03076,4.11424,169768.25027602,0
+LEO.US,D,20100224,000000,4.11935,4.1438,4.08457,4.1438,179397.92933216,0
+LEO.US,D,20100225,000000,4.10959,4.17846,4.10959,4.15374,192754.02401788,0
+LEO.US,D,20100226,000000,4.20292,4.20292,4.15374,4.17846,191807.92849415,0
+LEO.US,D,20100301,000000,4.18369,4.19267,4.16389,4.17846,175148.78039898,0
+LEO.US,D,20100302,000000,4.17846,4.18813,4.16389,4.17846,152519.08637281,0
+LEO.US,D,20100303,000000,4.18813,4.18813,4.1438,4.1438,130367.61568581,0
+LEO.US,D,20100304,000000,4.1438,4.19267,4.1438,4.19267,150042.0550946,0
+LEO.US,D,20100305,000000,4.17326,4.2172,4.17326,4.2172,134319.68648407,0
+LEO.US,D,20100308,000000,4.21336,4.23278,4.20794,4.23278,127367.85110398,0
+LEO.US,D,20100309,000000,4.19267,4.20292,4.17326,4.18369,119784.59529778,0
+LEO.US,D,20100310,000000,4.19267,4.19267,4.15837,4.15837,161399.34184124,0
+LEO.US,D,20100311,000000,4.15837,4.1687,4.11935,4.11935,143814.80053137,0
+LEO.US,D,20100312,000000,4.12921,4.13431,4.09935,4.10959,181184.53860345,0
+LEO.US,D,20100315,000000,4.13905,4.13905,4.07538,4.08989,209163.70928897,0
+LEO.US,D,20100316,000000,4.07538,4.09935,4.07007,4.09935,339474.39362488,0
+LEO.US,D,20100317,000000,4.08457,4.12428,4.08457,4.11424,185997.82545834,0
+LEO.US,D,20100318,000000,4.11935,4.13431,4.10418,4.11935,94533.988945473,0
+LEO.US,D,20100319,000000,4.1438,4.1438,4.09491,4.11935,137887.72944942,0
+LEO.US,D,20100322,000000,4.10418,4.13431,4.10418,4.11424,119664.52190525,0
+LEO.US,D,20100323,000000,4.13431,4.15374,4.10418,4.15374,160037.12990552,0
+LEO.US,D,20100324,000000,4.13431,4.16389,4.13431,4.15837,173462.57732657,0
+LEO.US,D,20100325,000000,4.1687,4.18369,4.15374,4.15837,149542.09433096,0
+LEO.US,D,20100326,000000,4.1438,4.18369,4.1438,4.17846,131276.44705324,0
+LEO.US,D,20100329,000000,4.17326,4.17846,4.14872,4.14872,189479.9538411,0
+LEO.US,D,20100330,000000,4.16389,4.18369,4.15374,4.15374,94680.975339751,0
+LEO.US,D,20100331,000000,4.19267,4.19267,4.16389,4.18369,150097.95132903,0
+LEO.US,D,20100401,000000,4.19267,4.2172,4.18369,4.20794,171229.83329518,0
+LEO.US,D,20100405,000000,4.2172,4.22309,4.20794,4.22309,112228.25249333,0
+LEO.US,D,20100406,000000,4.22793,4.22793,4.19846,4.21336,135251.29039148,0
+LEO.US,D,20100407,000000,4.2172,4.22793,4.19267,4.19846,155246.6155906,0
+LEO.US,D,20100408,000000,4.19267,4.23278,4.17846,4.23278,179498.33553106,0
+LEO.US,D,20100409,000000,4.23278,4.23278,4.22309,4.22793,126089.48351994,0
+LEO.US,D,20100412,000000,4.22793,4.25218,4.21336,4.21336,146574.41832816,0
+LEO.US,D,20100413,000000,4.19846,4.25218,4.19846,4.2172,188306.13291777,0
+LEO.US,D,20100414,000000,4.20794,4.22309,4.18813,4.18813,198124.20298631,0
+LEO.US,D,20100415,000000,4.18813,4.20292,4.18813,4.20292,106777.33451958,0
+LEO.US,D,20100416,000000,4.1687,4.20292,4.1687,4.19846,101379.20743393,0
+LEO.US,D,20100419,000000,4.18369,4.19267,4.15837,4.15837,123799.80813865,0
+LEO.US,D,20100420,000000,4.1687,4.18813,4.1687,4.17846,75800.469483154,0
+LEO.US,D,20100421,000000,4.18813,4.20794,4.18369,4.20292,71825.626144922,0
+LEO.US,D,20100422,000000,4.18813,4.2172,4.18369,4.20292,158365.41844946,0
+LEO.US,D,20100423,000000,4.1921,4.20292,4.1833,4.1833,110516.17153462,0
+LEO.US,D,20100426,000000,4.19846,4.20292,4.18369,4.19267,142717.57815156,0
+LEO.US,D,20100427,000000,4.19267,4.20794,4.17846,4.17846,151836.94528953,0
+LEO.US,D,20100428,000000,4.18813,4.20794,4.18369,4.19846,131775.37270142,0
+LEO.US,D,20100429,000000,4.19267,4.2172,4.18813,4.19846,146631.34967807,0
+LEO.US,D,20100430,000000,4.23712,4.23712,4.1687,4.1687,138056.45326818,0
+LEO.US,D,20100503,000000,4.1687,4.2172,4.1687,4.17326,226242.07914247,0
+LEO.US,D,20100504,000000,4.18369,4.22309,4.17846,4.22309,109804.01210318,0
+LEO.US,D,20100505,000000,4.22309,4.22309,4.1687,4.17846,217889.73255492,0
+LEO.US,D,20100506,000000,4.19267,4.19267,4.05568,4.10418,248627.48592179,0
+LEO.US,D,20100507,000000,4.09491,4.19267,4.06486,4.15374,225183.15603441,0
+LEO.US,D,20100510,000000,4.24734,4.24734,4.15837,4.15837,157501.09704649,0
+LEO.US,D,20100511,000000,4.17846,4.20292,4.1687,4.20292,136229.47449424,0
+LEO.US,D,20100512,000000,4.2172,4.2172,4.18369,4.19846,145948.17347931,0
+LEO.US,D,20100513,000000,4.20292,4.22309,4.19267,4.22309,112851.39199582,0
+LEO.US,D,20100514,000000,4.21336,4.21336,4.19267,4.20794,107918.03174842,0
+LEO.US,D,20100517,000000,4.19267,4.19846,4.16389,4.18369,188931.3426512,0
+LEO.US,D,20100518,000000,4.20292,4.20794,4.17846,4.20794,107818.66066496,0
+LEO.US,D,20100519,000000,4.19267,4.20794,4.18369,4.19846,113495.23380738,0
+LEO.US,D,20100520,000000,4.17846,4.17846,4.10959,4.17846,188884.76245583,0
+LEO.US,D,20100521,000000,4.07538,4.17846,4.01628,4.16389,259931.98178034,0
+LEO.US,D,20100524,000000,4.1687,4.17326,4.12921,4.13905,111525.40910096,0
+LEO.US,D,20100525,000000,4.06012,4.11424,3.94652,4.11424,389596.75407379,0
+LEO.US,D,20100526,000000,4.12428,4.12921,4.07983,4.08457,164716.88686701,0
+LEO.US,D,20100527,000000,4.10959,4.11424,4.08989,4.09935,168828.36544499,0
+LEO.US,D,20100528,000000,4.1438,4.1438,4.11424,4.13905,166116.36295901,0
+LEO.US,D,20100601,000000,4.1438,4.17846,4.13431,4.17846,178915.56553121,0
+LEO.US,D,20100602,000000,4.17846,4.17846,4.13431,4.14872,191994.24927563,0
+LEO.US,D,20100603,000000,4.17326,4.17326,4.14872,4.15837,96055.608660888,0
+LEO.US,D,20100604,000000,4.14872,4.17846,4.1438,4.1687,161873.42471854,0
+LEO.US,D,20100607,000000,4.1687,4.20292,4.1687,4.18813,155368.75921401,0
+LEO.US,D,20100608,000000,4.20292,4.21336,4.18369,4.19846,131058.03769273,0
+LEO.US,D,20100609,000000,4.20794,4.23712,4.20292,4.21336,148111.56477538,0
+LEO.US,D,20100610,000000,4.21336,4.21336,4.18369,4.18369,134814.47167045,0
+LEO.US,D,20100611,000000,4.18369,4.20292,4.17326,4.19267,126131.92325351,0
+LEO.US,D,20100614,000000,4.18813,4.20794,4.17326,4.20292,126454.87927472,0
+LEO.US,D,20100615,000000,4.19846,4.20794,4.17846,4.17846,108054.66698818,0
+LEO.US,D,20100616,000000,4.17846,4.18369,4.14872,4.14872,167730.10794972,0
+LEO.US,D,20100617,000000,4.17326,4.17326,4.12428,4.1687,155318.03855682,0
+LEO.US,D,20100618,000000,4.15374,4.18369,4.1438,4.17326,118469.99867288,0
+LEO.US,D,20100621,000000,4.17846,4.18813,4.15374,4.17846,194065.5152964,0
+LEO.US,D,20100622,000000,4.15837,4.19846,4.15374,4.1687,160460.49212565,0
+LEO.US,D,20100623,000000,4.1687,4.20292,4.15374,4.20292,203088.61669728,0
+LEO.US,D,20100624,000000,4.17846,4.19267,4.09935,4.1438,448592.12418294,0
+LEO.US,D,20100625,000000,4.11935,4.17326,4.11424,4.15837,219280.92772331,0
+LEO.US,D,20100628,000000,4.15374,4.18813,4.15374,4.18813,156920.39727756,0
+LEO.US,D,20100629,000000,4.18813,4.19846,4.15837,4.18369,142931.84705024,0
+LEO.US,D,20100630,000000,4.21421,4.21837,4.18379,4.21837,155009.57415193,0
+LEO.US,D,20100701,000000,4.21336,4.22793,4.19846,4.22309,158667.67216164,0
+LEO.US,D,20100702,000000,4.22309,4.23278,4.21336,4.2172,89408.097223878,0
+LEO.US,D,20100706,000000,4.23278,4.28173,4.22309,4.28173,179110.16723631,0
+LEO.US,D,20100707,000000,4.26184,4.26184,4.20794,4.21336,266301.04716059,0
+LEO.US,D,20100708,000000,4.23278,4.23278,4.18369,4.18813,162292.64647687,0
+LEO.US,D,20100709,000000,4.20794,4.22309,4.18813,4.20794,150625.8602099,0
+LEO.US,D,20100712,000000,4.19267,4.19267,4.15837,4.16389,167398.87100487,0
+LEO.US,D,20100713,000000,4.18813,4.19267,4.15837,4.15837,157347.89995951,0
+LEO.US,D,20100714,000000,4.16389,4.18369,4.1438,4.1438,190680.68776621,0
+LEO.US,D,20100715,000000,4.15374,4.16389,4.12921,4.12921,253331.0505387,0
+LEO.US,D,20100716,000000,4.1438,4.1687,4.11935,4.1687,219786.06406421,0
+LEO.US,D,20100719,000000,4.14872,4.17846,4.13431,4.13431,289009.40996113,0
+LEO.US,D,20100720,000000,4.11935,4.16389,4.11935,4.13905,315853.05899507,0
+LEO.US,D,20100721,000000,4.1438,4.16389,4.13431,4.1438,325213.60803352,0
+LEO.US,D,20100722,000000,4.14872,4.17326,4.1438,4.14872,273102.79080004,0
+LEO.US,D,20100723,000000,4.15837,4.17846,4.1438,4.17846,214292.70635693,0
+LEO.US,D,20100726,000000,4.15837,4.18813,4.15837,4.18813,205573.92889913,0
+LEO.US,D,20100727,000000,4.18813,4.21336,4.15837,4.16389,282480.93680118,0
+LEO.US,D,20100728,000000,4.17326,4.20292,4.16389,4.17846,313888.40986592,0
+LEO.US,D,20100729,000000,4.17846,4.20292,4.17326,4.18369,209650.21355173,0
+LEO.US,D,20100730,000000,4.19846,4.23278,4.17326,4.23278,210877.86047859,0
+LEO.US,D,20100802,000000,4.22309,4.24242,4.21336,4.22793,241357.87009773,0
+LEO.US,D,20100803,000000,4.21336,4.27662,4.20794,4.27662,298401.01246316,0
+LEO.US,D,20100804,000000,4.28676,4.29614,4.27662,4.28676,122728.46364513,0
+LEO.US,D,20100805,000000,4.29161,4.29614,4.28173,4.29614,97716.968962414,0
+LEO.US,D,20100806,000000,4.27662,4.32125,4.27662,4.32125,121633.31149622,0
+LEO.US,D,20100809,000000,4.31131,4.38029,4.30155,4.35595,287150.34260815,0
+LEO.US,D,20100810,000000,4.33585,4.38502,4.33585,4.38029,201490.39843837,0
+LEO.US,D,20100811,000000,4.35595,4.38502,4.31131,4.32125,295519.25104295,0
+LEO.US,D,20100812,000000,4.31605,4.3602,4.31605,4.3602,129616.12186716,0
+LEO.US,D,20100813,000000,4.34038,4.3995,4.34038,4.3995,190983.97659382,0
+LEO.US,D,20100816,000000,4.38029,4.42926,4.38029,4.40966,185624.14877993,0
+LEO.US,D,20100817,000000,4.38984,4.43932,4.38984,4.40966,191390.77696672,0
+LEO.US,D,20100818,000000,4.3995,4.42926,4.38502,4.4198,84242.871115084,0
+LEO.US,D,20100819,000000,4.39488,4.4142,4.38984,4.39488,126135.02859986,0
+LEO.US,D,20100820,000000,4.38502,4.4142,4.38502,4.3995,95513.208163693,0
+LEO.US,D,20100823,000000,4.4142,4.4342,4.40492,4.42433,149954.0702811,0
+LEO.US,D,20100824,000000,4.40966,4.43932,4.40966,4.4342,136930.24765569,0
+LEO.US,D,20100825,000000,4.4142,4.4342,4.40966,4.40966,183727.81727065,0
+LEO.US,D,20100826,000000,4.38502,4.44394,4.38502,4.44394,185141.78497899,0
+LEO.US,D,20100827,000000,4.42433,4.46898,4.4142,4.46898,167887.44549854,0
+LEO.US,D,20100830,000000,4.44394,4.47332,4.44394,4.45881,116667.8626698,0
+LEO.US,D,20100831,000000,4.52443,4.52925,4.46423,4.52925,235151.31784355,0
+LEO.US,D,20100901,000000,4.52317,4.62642,4.48837,4.50308,263826.08611326,0
+LEO.US,D,20100902,000000,4.49844,4.50809,4.46394,4.46898,175466.56084293,0
+LEO.US,D,20100903,000000,4.47332,4.47863,4.42926,4.4342,155583.02811271,0
+LEO.US,D,20100907,000000,4.44926,4.47332,4.42926,4.47332,189318.47583048,0
+LEO.US,D,20100908,000000,4.48837,4.51283,4.44926,4.44926,170806.47107505,0
+LEO.US,D,20100909,000000,4.46898,4.50809,4.46394,4.49844,140188.79110068,0
+LEO.US,D,20100910,000000,4.52317,4.5477,4.51777,4.53263,143359.34973219,0
+LEO.US,D,20100913,000000,4.50308,4.52317,4.49844,4.50308,109456.21331108,0
+LEO.US,D,20100914,000000,4.49292,4.54269,4.48837,4.49292,165475.62649382,0
+LEO.US,D,20100915,000000,4.49292,4.49844,4.3602,4.38502,310786.16885428,0
+LEO.US,D,20100916,000000,4.40966,4.44394,4.3602,4.37497,235627.47095178,0
+LEO.US,D,20100917,000000,4.38984,4.3995,4.35595,4.35595,188060.81055551,0
+LEO.US,D,20100920,000000,4.39488,4.42433,4.37497,4.4198,183856.17158676,0
+LEO.US,D,20100921,000000,4.42926,4.44926,4.4142,4.4142,130430.7577284,0
+LEO.US,D,20100922,000000,4.4342,4.4342,4.33151,4.34038,370235.95464715,0
+LEO.US,D,20100923,000000,4.34038,4.3655,4.31605,4.35595,277519.62843656,0
+LEO.US,D,20100924,000000,4.35595,4.38029,4.3256,4.33151,141750.78031875,0
+LEO.US,D,20100927,000000,4.34038,4.42926,4.34038,4.4198,256922.90115945,0
+LEO.US,D,20100928,000000,4.39488,4.44926,4.38984,4.44926,107217.25858697,0
+LEO.US,D,20100929,000000,4.42433,4.4538,4.4198,4.4538,125878.3199676,0
+LEO.US,D,20100930,000000,4.47169,4.47698,4.41197,4.43701,117519.76268733,0
+LEO.US,D,20101001,000000,4.4538,4.46394,4.4342,4.4538,77191.664651535,0
+LEO.US,D,20101004,000000,4.4342,4.43932,4.37023,4.40966,195251.75760515,0
+LEO.US,D,20101005,000000,4.39488,4.43932,4.39488,4.42926,156720.61999518,0
+LEO.US,D,20101006,000000,4.4342,4.44926,4.39488,4.42433,126351.36772946,0
+LEO.US,D,20101007,000000,4.4198,4.42926,4.38029,4.39488,150943.64065387,0
+LEO.US,D,20101008,000000,4.38984,4.4198,4.38984,4.4198,141620.35577172,0
+LEO.US,D,20101011,000000,4.3995,4.43932,4.3995,4.42926,99804.796830439,0
+LEO.US,D,20101012,000000,4.40966,4.42926,4.3995,4.42926,118695.65384156,0
+LEO.US,D,20101013,000000,4.40966,4.4142,4.38984,4.39488,116027.12620459,0
+LEO.US,D,20101014,000000,4.38984,4.3995,4.3655,4.37023,108659.17441253,0
+LEO.US,D,20101015,000000,4.3655,4.38029,4.35595,4.37023,61280.905028632,0
+LEO.US,D,20101018,000000,4.3602,4.38029,4.30667,4.3256,230246.94082884,0
+LEO.US,D,20101019,000000,4.30155,4.31131,4.25738,4.28173,241309.21967145,0
+LEO.US,D,20101020,000000,4.29614,4.3256,4.28676,4.3256,118298.16950774,0
+LEO.US,D,20101021,000000,4.31131,4.40966,4.31131,4.40966,293098.11599915,0
+LEO.US,D,20101022,000000,4.38984,4.4198,4.38502,4.4198,111694.13291973,0
+LEO.US,D,20101025,000000,4.4198,4.44926,4.40966,4.44926,220542.7334601,0
+LEO.US,D,20101026,000000,4.43932,4.44926,4.4198,4.44926,140195.0017934,0
+LEO.US,D,20101027,000000,4.42926,4.42926,4.33585,4.3455,266717.16357257,0
+LEO.US,D,20101028,000000,4.35595,4.38029,4.3455,4.38029,148173.67170254,0
+LEO.US,D,20101029,000000,4.40917,4.45476,4.39362,4.40917,118821.93792678,0
+LEO.US,D,20101101,000000,4.44926,4.4538,4.40966,4.4142,146781.44141869,0
+LEO.US,D,20101102,000000,4.42433,4.4538,4.4142,4.42926,90084.027614467,0
+LEO.US,D,20101103,000000,4.4198,4.4538,4.4142,4.42926,90341.771362181,0
+LEO.US,D,20101104,000000,4.47332,4.47332,4.4342,4.46394,124788.34339594,0
+LEO.US,D,20101105,000000,4.44394,4.47332,4.43932,4.45881,126817.16968316,0
+LEO.US,D,20101108,000000,4.4538,4.45881,4.38029,4.38502,290539.31060016,0
+LEO.US,D,20101109,000000,4.38984,4.3995,4.34038,4.3655,145335.38513134,0
+LEO.US,D,20101110,000000,4.3655,4.37023,4.29614,4.3256,247506.45588657,0
+LEO.US,D,20101111,000000,4.31131,4.31131,4.10959,4.19267,609024.66819137,0
+LEO.US,D,20101112,000000,4.1438,4.1687,4.08989,4.11935,181179.36302619,0
+LEO.US,D,20101115,000000,4.14872,4.14872,3.79977,3.81416,1066369.7286421,0
+LEO.US,D,20101116,000000,3.74046,3.84865,3.62733,3.83408,1010877.1892248,0
+LEO.US,D,20101117,000000,3.86314,3.98179,3.78934,3.96177,601852.35321986,0
+LEO.US,D,20101118,000000,3.95173,3.96719,3.89801,3.90758,481525.35742491,0
+LEO.US,D,20101119,000000,3.89801,4.03076,3.89801,4.02081,261453.60149576,0
+LEO.US,D,20101122,000000,4.00623,4.11424,4.00623,4.10959,231455.95567755,0
+LEO.US,D,20101123,000000,4.10418,4.10959,4.01628,4.05568,268226.36190253,0
+LEO.US,D,20101124,000000,4.04042,4.08457,4.03076,4.04524,269787.31600516,0
+LEO.US,D,20101126,000000,4.05058,4.14872,4.04524,4.14872,99134.042017111,0
+LEO.US,D,20101129,000000,4.13431,4.1438,4.03558,4.05568,256241.79519158,0
+LEO.US,D,20101130,000000,4.11818,4.11818,4.00768,4.04766,242793.57523058,0
+LEO.US,D,20101201,000000,4.06012,4.07007,3.98671,3.99095,237171.86320716,0
+LEO.US,D,20101202,000000,4.00623,4.04042,3.91279,3.92721,432587.16905385,0
+LEO.US,D,20101203,000000,3.96719,4.01095,3.90255,3.91733,220634.85873539,0
+LEO.US,D,20101206,000000,3.90255,3.94652,3.89801,3.93733,261571.60465735,0
+LEO.US,D,20101207,000000,3.91279,3.92721,3.78934,3.84382,460975.21034316,0
+LEO.US,D,20101208,000000,3.7701,3.84382,3.7701,3.81416,371677.87047271,0
+LEO.US,D,20101209,000000,3.81416,3.82409,3.73087,3.74046,320600.09846099,0
+LEO.US,D,20101210,000000,3.73532,3.74046,3.64211,3.70587,491762.64925176,0
+LEO.US,D,20101213,000000,3.68152,3.69601,3.62733,3.67148,508568.78374122,0
+LEO.US,D,20101214,000000,3.58761,3.67621,3.56849,3.64675,723578.82510681,0
+LEO.US,D,20101215,000000,3.63225,3.71582,3.63225,3.71582,382562.10945747,0
+LEO.US,D,20101216,000000,3.72528,3.8389,3.69032,3.81416,565622.27726117,0
+LEO.US,D,20101217,000000,3.8191,3.90758,3.78934,3.86314,379785.92981343,0
+LEO.US,D,20101220,000000,3.81416,3.83408,3.66654,3.66654,622551.55692678,0
+LEO.US,D,20101221,000000,3.67621,3.71032,3.64675,3.69078,371705.81858994,0
+LEO.US,D,20101222,000000,3.68152,3.73087,3.68152,3.73087,321635.21391365,0
+LEO.US,D,20101223,000000,3.70587,3.74558,3.68152,3.74046,307950.98762944,0
+LEO.US,D,20101227,000000,3.72557,3.7701,3.66654,3.72056,535829.58430257,0
+LEO.US,D,20101228,000000,3.70587,3.72557,3.68152,3.71582,259977.52686025,0
+LEO.US,D,20101229,000000,3.71418,3.74491,3.68413,3.71418,383563.06610021,0
+LEO.US,D,20101230,000000,3.71418,3.74973,3.69437,3.74973,489001.9963395,0
+LEO.US,D,20101231,000000,3.75754,3.84131,3.73207,3.83619,296594.73599825,0
+LEO.US,D,20110103,000000,3.8191,3.84865,3.78934,3.82409,245776.77796516,0
+LEO.US,D,20110104,000000,3.87348,3.88789,3.8191,3.83851,368961.72752493,0
+LEO.US,D,20110105,000000,3.85357,3.87348,3.82409,3.82409,438690.20976276,0
+LEO.US,D,20110106,000000,3.84865,3.85357,3.78518,3.78518,199363.23618314,0
+LEO.US,D,20110107,000000,3.81416,3.81416,3.7649,3.78518,210625.29230814,0
+LEO.US,D,20110110,000000,3.75504,3.79455,3.73087,3.73087,379278.72324164,0
+LEO.US,D,20110111,000000,3.73532,3.73532,3.69078,3.71582,221002.3247211,0
+LEO.US,D,20110112,000000,3.69078,3.69601,3.61719,3.6223,403732.29069538,0
+LEO.US,D,20110113,000000,3.61719,3.61719,3.53323,3.54366,624250.18138462,0
+LEO.US,D,20110114,000000,3.53323,3.53845,3.46946,3.52839,945126.65567147,0
+LEO.US,D,20110118,000000,3.55816,3.64211,3.50406,3.61719,601712.61263375,0
+LEO.US,D,20110119,000000,3.59631,3.64113,3.55632,3.56724,408123.25044558,0
+LEO.US,D,20110120,000000,3.55302,3.63699,3.53323,3.6223,420585.00538019,0
+LEO.US,D,20110121,000000,3.61719,3.66654,3.61719,3.66162,332519.45289843,0
+LEO.US,D,20110124,000000,3.65669,3.7649,3.64211,3.7649,467027.53039489,0
+LEO.US,D,20110125,000000,3.74046,3.80412,3.74046,3.77465,262906.90359129,0
+LEO.US,D,20110126,000000,3.78934,3.81416,3.77465,3.78518,273714.54403255,0
+LEO.US,D,20110127,000000,3.77465,3.79455,3.72557,3.73087,303859.17624505,0
+LEO.US,D,20110128,000000,3.74046,3.7502,3.71582,3.73532,141629.67181079,0
+LEO.US,D,20110131,000000,3.76325,3.8049,3.70027,3.72123,288015.69912657,0
+LEO.US,D,20110201,000000,3.71582,3.77947,3.71582,3.76005,183661.56988168,0
+LEO.US,D,20110202,000000,3.7701,3.78934,3.7502,3.7502,196314.82117503,0
+LEO.US,D,20110203,000000,3.74007,3.77455,3.73059,3.76461,205539.7700892,0
+LEO.US,D,20110204,000000,3.7649,3.77947,3.74558,3.77947,182735.14155154,0
+LEO.US,D,20110207,000000,3.77465,3.80953,3.76005,3.7701,158601.42477268,0
+LEO.US,D,20110208,000000,3.75504,3.77465,3.72557,3.73532,232961.01354572,0
+LEO.US,D,20110209,000000,3.73532,3.78934,3.73532,3.78934,277578.63001738,0
+LEO.US,D,20110210,000000,3.7701,3.79455,3.75996,3.7701,103464.96507106,0
+LEO.US,D,20110211,000000,3.76005,3.82409,3.75504,3.80412,204937.33289575,0
+LEO.US,D,20110214,000000,3.77465,3.78518,3.72056,3.72056,235797.22988602,0
+LEO.US,D,20110215,000000,3.73087,3.75504,3.70084,3.74046,177781.0789951,0
+LEO.US,D,20110216,000000,3.76005,3.78934,3.74046,3.76005,213785.49978511,0
+LEO.US,D,20110218,000000,3.80422,3.80973,3.75996,3.76461,131777.44293233,0
+LEO.US,D,20110222,000000,3.74046,3.7649,3.70084,3.70587,298374.09946137,0
+LEO.US,D,20110223,000000,3.72056,3.79455,3.71582,3.75504,260650.3519045,0
+LEO.US,D,20110224,000000,3.7701,3.77465,3.69601,3.70587,361601.02154102,0
+LEO.US,D,20110225,000000,3.71524,3.72026,3.68076,3.69032,312491.00400482,0
+LEO.US,D,20110228,000000,3.68886,3.72441,3.68886,3.70933,257607.11247365,0
+LEO.US,D,20110301,000000,3.71408,3.76373,3.71408,3.73379,239736.87929886,0
+LEO.US,D,20110302,000000,3.73379,3.76373,3.73379,3.75408,216850.47664046,0
+LEO.US,D,20110303,000000,3.76373,3.77417,3.73891,3.74411,239338.35984958,0
+LEO.US,D,20110304,000000,3.73059,3.75002,3.72528,3.72528,135869.25431672,0
+LEO.US,D,20110307,000000,3.72528,3.76461,3.72528,3.76461,161770.94828872,0
+LEO.US,D,20110308,000000,3.76461,3.83427,3.75996,3.81929,293261.66424067,0
+LEO.US,D,20110309,000000,3.81416,3.82914,3.78934,3.78934,221152.41646173,0
+LEO.US,D,20110310,000000,3.78877,3.82865,3.78421,3.80894,162408.57940758,0
+LEO.US,D,20110311,000000,3.78934,3.82409,3.78934,3.80422,102262.16091507,0
+LEO.US,D,20110314,000000,3.81929,3.81929,3.7701,3.7701,248161.68396809,0
+LEO.US,D,20110315,000000,3.75484,3.78509,3.73503,3.77938,163910.53192939,0
+LEO.US,D,20110316,000000,3.78934,3.82914,3.78934,3.79987,241976.86913842,0
+LEO.US,D,20110317,000000,3.80044,3.82034,3.77957,3.82034,168435.02157298,0
+LEO.US,D,20110318,000000,3.81416,3.82409,3.81416,3.81929,132649.01014348,0
+LEO.US,D,20110321,000000,3.82914,3.86354,3.82409,3.84904,280552.51671286,0
+LEO.US,D,20110322,000000,3.8389,3.86354,3.8389,3.85377,176539.97556736,0
+LEO.US,D,20110323,000000,3.85927,3.92334,3.85927,3.92334,195788.98252509,0
+LEO.US,D,20110324,000000,3.90855,3.92826,3.89861,3.91337,369482.39059762,0
+LEO.US,D,20110325,000000,3.89367,3.92844,3.89367,3.92844,195640.96101536,0
+LEO.US,D,20110328,000000,3.94333,3.9729,3.92334,3.9729,145309.50724502,0
+LEO.US,D,20110329,000000,3.97763,4.00768,3.96304,3.9729,238523.72398834,0
+LEO.US,D,20110330,000000,3.96768,3.98322,3.96304,3.9729,142444.30767205,0
+LEO.US,D,20110331,000000,3.99308,4.01916,3.97211,3.98293,174278.24830329,0
+LEO.US,D,20110401,000000,3.96323,4.0184,3.95868,3.96835,177652.72467896,0
+LEO.US,D,20110404,000000,3.96768,3.97763,3.9527,3.96304,117061.20654181,0
+LEO.US,D,20110405,000000,3.95763,4.00768,3.95763,3.98302,124350.48955947,0
+LEO.US,D,20110406,000000,3.978,3.98825,3.95318,3.95868,175586.63423545,0
+LEO.US,D,20110407,000000,3.9726,3.9925,3.96275,3.9726,126496.28389283,0
+LEO.US,D,20110408,000000,3.96835,3.96835,3.92844,3.93338,160249.32857332,0
+LEO.US,D,20110411,000000,3.93338,3.96323,3.9185,3.93338,105008.32221098,0
+LEO.US,D,20110412,000000,3.9326,3.93742,3.8671,3.89263,258553.20799739,0
+LEO.US,D,20110413,000000,3.89367,3.91347,3.8189,3.82392,301521.88555294,0
+LEO.US,D,20110414,000000,3.80894,3.86874,3.80894,3.8189,159228.70473699,0
+LEO.US,D,20110415,000000,3.81377,3.86354,3.81377,3.85367,128611.02476264,0
+LEO.US,D,20110418,000000,3.85367,3.86874,3.82865,3.86354,102425.70915659,0
+LEO.US,D,20110419,000000,3.85898,3.87387,3.84875,3.85367,121528.7648355,0
+LEO.US,D,20110420,000000,3.8787,3.88836,3.84875,3.85898,240687.11528441,0
+LEO.US,D,20110421,000000,3.8787,3.88836,3.86354,3.86874,150573.0693218,0
+LEO.US,D,20110425,000000,3.88353,3.90334,3.85898,3.86354,93357.062675792,0
+LEO.US,D,20110426,000000,3.88749,3.89263,3.84228,3.8474,166421.72201756,0
+LEO.US,D,20110427,000000,3.85367,3.90334,3.84875,3.90334,116573.66716359,0
+LEO.US,D,20110428,000000,3.89367,3.89871,3.88353,3.89367,125808.96723227,0
+LEO.US,D,20110429,000000,3.93096,3.93096,3.87831,3.92053,155714.4877752,0
+LEO.US,D,20110502,000000,3.91347,3.93338,3.89367,3.91347,230339.0661041,0
+LEO.US,D,20110503,000000,3.87086,3.98701,3.87086,3.96699,377523.16743391,0
+LEO.US,D,20110504,000000,3.95212,3.95763,3.92739,3.9473,108003.946331,0
+LEO.US,D,20110505,000000,3.94603,3.98188,3.94603,3.98188,92155.29363525,0
+LEO.US,D,20110506,000000,3.95763,3.98796,3.95212,3.96758,120156.20174527,0
+LEO.US,D,20110509,000000,3.96275,4.01268,3.9473,4.01268,219948.57719027,0
+LEO.US,D,20110510,000000,3.98796,4.01268,3.98302,4.00264,161164.37063347,0
+LEO.US,D,20110511,000000,4.01193,4.01761,3.96699,4.00718,214489.37829293,0
+LEO.US,D,20110512,000000,4.00264,4.02786,3.99772,4.00768,103315.90844588,0
+LEO.US,D,20110513,000000,4.00768,4.02264,3.9925,4.00264,122912.71419572,0
+LEO.US,D,20110516,000000,3.98302,4.00264,3.98302,3.9925,98431.198624752,0
+LEO.US,D,20110517,000000,3.98796,3.99772,3.98302,3.98796,168763.15317147,0
+LEO.US,D,20110518,000000,3.9925,4.018,3.98796,3.98796,199311.48041051,0
+LEO.US,D,20110519,000000,3.9925,4.00768,3.9925,4.00264,161819.59871502,0
+LEO.US,D,20110520,000000,3.99144,4.00718,3.98701,3.99685,127921.63787116,0
+LEO.US,D,20110523,000000,3.97753,3.99772,3.97753,3.97753,197880.95085493,0
+LEO.US,D,20110524,000000,3.9925,4.00264,3.98302,3.9925,125455.99286292,0
+LEO.US,D,20110525,000000,3.98796,4.00264,3.96758,3.9925,157074.62948,0
+LEO.US,D,20110526,000000,3.98796,4.01268,3.9726,4.00264,207107.96999998,0
+LEO.US,D,20110527,000000,4.00718,4.01193,3.98701,3.98701,151108.22401084,0
+LEO.US,D,20110531,000000,4.01791,4.02806,3.98661,3.99105,254929.26879762,0
+LEO.US,D,20110601,000000,4.01268,4.02264,3.9925,4.00768,195237.26598883,0
+LEO.US,D,20110602,000000,4.01761,4.02728,3.99685,4.01761,183812.69673777,0
+LEO.US,D,20110603,000000,4.02216,4.08244,4.01193,4.06178,137128.98982261,0
+LEO.US,D,20110606,000000,4.06178,4.08244,4.06178,4.07279,132318.80831409,0
+LEO.US,D,20110607,000000,4.07152,4.09211,4.07152,4.08119,118248.483966,0
+LEO.US,D,20110608,000000,4.08602,4.10129,4.07666,4.07666,107086.83403995,0
+LEO.US,D,20110609,000000,4.06631,4.07666,4.05636,4.05636,121532.90529731,0
+LEO.US,D,20110610,000000,4.06786,4.07279,4.04726,4.06178,117576.69403722,0
+LEO.US,D,20110613,000000,4.08756,4.08756,4.04207,4.06178,117298.24798047,0
+LEO.US,D,20110614,000000,4.07761,4.07761,4.05241,4.05761,98763.470685059,0
+LEO.US,D,20110615,000000,4.04726,4.07279,4.02728,4.0325,103690.62023974,0
+LEO.US,D,20110616,000000,4.03394,4.04881,4.02844,4.03897,115378.10881578,0
+LEO.US,D,20110617,000000,4.05761,4.06786,4.01761,4.06178,137822.51717589,0
+LEO.US,D,20110620,000000,4.05241,4.07279,4.0325,4.05241,94988.404629191,0
+LEO.US,D,20110621,000000,4.04726,4.06178,4.0325,4.04207,215540.02047737,0
+LEO.US,D,20110622,000000,4.06178,4.07761,4.03734,4.07279,126230.2592215,0
+LEO.US,D,20110623,000000,4.07761,4.12793,4.07279,4.12793,98407.390969341,0
+LEO.US,D,20110624,000000,4.12235,4.13742,4.11201,4.12235,81605.396941695,0
+LEO.US,D,20110627,000000,4.14813,4.1687,4.12339,4.1433,142459.83440383,0
+LEO.US,D,20110628,000000,4.1687,4.18379,4.13318,4.13318,136083.52321542,0
+LEO.US,D,20110629,000000,4.13318,4.13828,4.06786,4.08756,185104.52082269,0
+LEO.US,D,20110630,000000,4.11983,4.13055,4.09898,4.1149,200344.52563227,0
+LEO.US,D,20110701,000000,4.12679,4.17799,4.12235,4.17258,221469.16179024,0
+LEO.US,D,20110705,000000,4.15789,4.19924,4.14755,4.18369,166038.72930007,0
+LEO.US,D,20110706,000000,4.18784,4.21402,4.16746,4.17741,155806.61305049,0
+LEO.US,D,20110707,000000,4.18369,4.19924,4.16852,4.18852,196536.33588192,0
+LEO.US,D,20110708,000000,4.18369,4.19924,4.17846,4.18852,71356.718844866,0
+LEO.US,D,20110711,000000,4.1833,4.20319,4.1576,4.16795,114319.1857077,0
+LEO.US,D,20110712,000000,4.18369,4.18852,4.16852,4.17297,81991.495005539,0
+LEO.US,D,20110713,000000,4.17258,4.20813,4.16795,4.20319,217047.14857645,0
+LEO.US,D,20110714,000000,4.20319,4.20319,4.12235,4.12235,276191.57531079,0
+LEO.US,D,20110715,000000,4.12235,4.12679,4.08602,4.09211,288038.47166654,0
+LEO.US,D,20110718,000000,4.08602,4.09704,4.07152,4.07152,189605.20281086,0
+LEO.US,D,20110719,000000,4.06979,4.13115,4.06979,4.11576,177661.00560258,0
+LEO.US,D,20110720,000000,4.11201,4.13742,4.10129,4.12235,118327.15274042,0
+LEO.US,D,20110721,000000,4.12235,4.14736,4.11665,4.11665,131302.32493957,0
+LEO.US,D,20110722,000000,4.12689,4.12689,4.09704,4.10698,292817.59971148,0
+LEO.US,D,20110725,000000,4.07152,4.11201,4.06631,4.10129,203358.78183042,0
+LEO.US,D,20110726,000000,4.10011,4.11085,4.07502,4.07502,179188.83601071,0
+LEO.US,D,20110727,000000,4.07152,4.07152,4.04079,4.05094,302220.5884835,0
+LEO.US,D,20110728,000000,4.03394,4.06979,4.02293,4.04351,195575.74874184,0
+LEO.US,D,20110729,000000,4.05453,4.05453,4.00188,4.03858,232277.83734696,0
+LEO.US,D,20110801,000000,4.06631,4.10698,4.0607,4.10129,186501.92668378,0
+LEO.US,D,20110802,000000,4.09038,4.13115,4.09038,4.12098,126070.8514418,0
+LEO.US,D,20110803,000000,4.11665,4.16331,4.11665,4.15789,199254.54906061,0
+LEO.US,D,20110804,000000,4.13115,4.18784,4.10545,4.11085,314339.72020328,0
+LEO.US,D,20110805,000000,4.10139,4.13218,4.02486,4.081,238616.88437908,0
+LEO.US,D,20110808,000000,3.88228,4.04032,3.88228,3.8871,448200.85054183,0
+LEO.US,D,20110809,000000,3.83107,4.04554,3.82614,4.01481,400041.06899117,0
+LEO.US,D,20110810,000000,3.94381,4.14755,3.94381,4.09201,197443.09701845,0
+LEO.US,D,20110811,000000,4.07132,4.11201,4.0606,4.07132,155163.80635437,0
+LEO.US,D,20110812,000000,4.0606,4.11201,4.0606,4.08592,111948.77132109,0
+LEO.US,D,20110815,000000,4.11665,4.12254,4.10698,4.11201,79986.476373729,0
+LEO.US,D,20110816,000000,4.10139,4.10698,4.05606,4.07646,259964.07035937,0
+LEO.US,D,20110817,000000,4.08592,4.10139,4.07646,4.08592,202774.97671513,0
+LEO.US,D,20110818,000000,4.06602,4.09704,4.04554,4.0606,127743.59801329,0
+LEO.US,D,20110819,000000,4.05078,4.07132,4.01984,4.04554,181768.34371875,0
+LEO.US,D,20110822,000000,4.06602,4.12689,4.05606,4.12689,158228.78320972,0
+LEO.US,D,20110823,000000,4.11665,4.17846,4.11665,4.17297,197125.31657447,0
+LEO.US,D,20110824,000000,4.15789,4.17297,4.11201,4.11201,82811.306444048,0
+LEO.US,D,20110825,000000,4.11665,4.13218,4.09201,4.10698,126250.96153056,0
+LEO.US,D,20110826,000000,4.10011,4.15192,4.10011,4.1261,118627.33622169,0
+LEO.US,D,20110829,000000,4.15789,4.16331,4.10139,4.16331,119315.68799771,0
+LEO.US,D,20110830,000000,4.14262,4.18852,4.13782,4.18852,103746.51647418,0
+LEO.US,D,20110831,000000,4.21459,4.23074,4.18843,4.21982,160192.39722342,0
+LEO.US,D,20110901,000000,4.23431,4.23964,4.209,4.22447,139040.84806367,0
+LEO.US,D,20110902,000000,4.20736,4.2175,4.16562,4.19142,200084.71165365,0
+LEO.US,D,20110906,000000,4.18784,4.2031,4.16215,4.16215,129988.76343013,0
+LEO.US,D,20110907,000000,4.20156,4.21209,4.18601,4.21209,150123.82921535,0
+LEO.US,D,20110908,000000,4.21209,4.23269,4.20659,4.21673,115506.4631319,0
+LEO.US,D,20110909,000000,4.2031,4.22408,4.19837,4.2031,209577.75547004,0
+LEO.US,D,20110912,000000,4.18784,4.22408,4.18784,4.19238,173484.31475108,0
+LEO.US,D,20110913,000000,4.21808,4.23905,4.21402,4.23905,181725.9039852,0
+LEO.US,D,20110914,000000,4.23905,4.25479,4.2031,4.20813,156107.83164722,0
+LEO.US,D,20110915,000000,4.21402,4.21402,4.18784,4.19837,135757.46184782,0
+LEO.US,D,20110916,000000,4.2031,4.23905,4.2031,4.22408,56968.614052832,0
+LEO.US,D,20110919,000000,4.22928,4.26485,4.21402,4.2597,168577.86750544,0
+LEO.US,D,20110920,000000,4.27508,4.29536,4.2597,4.29536,155044.76807733,0
+LEO.US,D,20110921,000000,4.30618,4.30618,4.25479,4.29053,125294.51485229,0
+LEO.US,D,20110922,000000,4.28049,4.29536,4.24444,4.27508,163436.44905206,0
+LEO.US,D,20110923,000000,4.2943,4.30512,4.25846,4.28947,156045.72472004,0
+LEO.US,D,20110926,000000,4.28049,4.31111,4.26976,4.30618,130305.50875865,0
+LEO.US,D,20110927,000000,4.34135,4.36752,4.30618,4.36222,172832.1920159,0
+LEO.US,D,20110928,000000,4.35198,4.38801,4.33207,4.34135,152908.28978302,0
+LEO.US,D,20110929,000000,4.32629,4.37303,4.32629,4.34716,100466.2356047,0
+LEO.US,D,20110930,000000,4.41111,4.41111,4.34696,4.36821,153104.96171902,0
+LEO.US,D,20111003,000000,4.38307,4.38801,4.35198,4.36752,253651.93632903,0
+LEO.US,D,20111004,000000,4.36569,4.36569,4.28783,4.28783,177920.81958121,0
+LEO.US,D,20111005,000000,4.30339,4.32975,4.28262,4.29295,196424.54341302,0
+LEO.US,D,20111006,000000,4.29295,4.30339,4.24612,4.2774,261390.45945313,0
+LEO.US,D,20111007,000000,4.27382,4.28947,4.21673,4.26339,202977.85934385,0
+LEO.US,D,20111010,000000,4.28415,4.28947,4.25325,4.27913,127875.05767579,0
+LEO.US,D,20111011,000000,4.2686,4.4028,4.26339,4.36686,577749.68990457,0
+LEO.US,D,20111012,000000,4.38752,4.38752,4.34058,4.38752,420621.23442104,0
+LEO.US,D,20111013,000000,4.39266,4.4086,4.34058,4.4086,264450.26073121,0
+LEO.US,D,20111014,000000,4.44413,4.45447,4.3769,4.38251,237583.83915732,0
+LEO.US,D,20111017,000000,4.41324,4.56326,4.33585,4.33585,214364.12932316,0
+LEO.US,D,20111018,000000,4.36134,4.3769,4.28415,4.28415,229633.11736539,0
+LEO.US,D,20111019,000000,4.27913,4.31488,4.27913,4.28947,379966.03990221,0
+LEO.US,D,20111020,000000,4.34058,4.34058,4.28947,4.30987,193194.98320073,0
+LEO.US,D,20111021,000000,4.33933,4.38164,4.33478,4.38164,107050.60499908,0
+LEO.US,D,20111024,000000,4.37216,4.39266,4.34617,4.34617,227439.7077212,0
+LEO.US,D,20111025,000000,4.35893,4.38019,4.343,4.38019,92963.718803781,0
+LEO.US,D,20111026,000000,4.36686,4.41324,4.36134,4.41324,187393.16108853,0
+LEO.US,D,20111027,000000,4.48551,4.48551,4.36686,4.37216,167293.2892287,0
+LEO.US,D,20111028,000000,4.38628,4.41767,4.37575,4.41245,87731.210190562,0
+LEO.US,D,20111031,000000,4.43276,4.46984,4.42675,4.44299,195569.53804913,0
+LEO.US,D,20111101,000000,4.44829,4.46898,4.37458,4.39034,214909.6351667,0
+LEO.US,D,20111102,000000,4.40203,4.41767,4.39196,4.40203,136653.87182984,0
+LEO.US,D,20111103,000000,4.40077,4.43256,4.38019,4.40077,151887.6659467,0
+LEO.US,D,20111104,000000,4.42502,4.43553,4.40385,4.41401,246530.3420147,0
+LEO.US,D,20111107,000000,4.44917,4.44917,4.38628,4.38628,295613.44654914,0
+LEO.US,D,20111108,000000,4.41245,4.46443,4.40203,4.46443,188345.46730498,0
+LEO.US,D,20111109,000000,4.45313,4.5053,4.43256,4.44829,235738.22830521,0
+LEO.US,D,20111110,000000,4.46898,4.47371,4.43729,4.45835,137529.5795028,0
+LEO.US,D,20111111,000000,4.49583,4.51631,4.45911,4.50627,120799.00844137,0
+LEO.US,D,20111114,000000,4.51128,4.52191,4.44366,4.4541,182594.36584998,0
+LEO.US,D,20111115,000000,4.46984,4.48047,4.42328,4.4336,154984.73138106,0
+LEO.US,D,20111116,000000,4.4336,4.46984,4.41245,4.41245,189215.99940068,0
+LEO.US,D,20111117,000000,4.42328,4.44366,4.39196,4.40761,134797.9098232,0
+LEO.US,D,20111118,000000,4.44259,4.45313,4.4112,4.45313,132511.33978827,0
+LEO.US,D,20111121,000000,4.4541,4.50106,4.42781,4.48501,142239.35481241,0
+LEO.US,D,20111122,000000,4.51128,4.52191,4.44917,4.4541,167986.81658198,0
+LEO.US,D,20111123,000000,4.49583,4.50627,4.44917,4.44917,130969.01776381,0
+LEO.US,D,20111125,000000,4.46898,4.51534,4.45313,4.49466,65242.291865977,0
+LEO.US,D,20111128,000000,4.49583,4.52191,4.46984,4.48501,85176.545253386,0
+LEO.US,D,20111129,000000,4.51631,4.52191,4.49583,4.50627,121829.98343224,0
+LEO.US,D,20111130,000000,4.54916,4.54916,4.48975,4.51118,184414.09881577,0
+LEO.US,D,20111201,000000,4.5425,4.57368,4.51631,4.55786,199456.39657387,0
+LEO.US,D,20111202,000000,4.55234,4.55736,4.48422,4.49466,164539.88212462,0
+LEO.US,D,20111205,000000,4.53177,4.5421,4.50017,4.51061,101692.8474161,0
+LEO.US,D,20111206,000000,4.53853,4.55447,4.49623,4.51216,108094.00137538,0
+LEO.US,D,20111207,000000,4.54047,4.55128,4.51989,4.54047,117407.97021845,0
+LEO.US,D,20111208,000000,4.54567,4.57214,4.49282,4.51399,172947.08983116,0
+LEO.US,D,20111209,000000,4.53177,4.55736,4.51061,4.54733,168797.31198142,0
+LEO.US,D,20111212,000000,4.57331,4.57331,4.52132,4.53679,159101.38553631,0
+LEO.US,D,20111213,000000,4.57852,4.57852,4.5421,4.55234,156518.77248192,0
+LEO.US,D,20111214,000000,4.59967,4.59967,4.53177,4.53177,148503.87353195,0
+LEO.US,D,20111215,000000,4.57331,4.59417,4.50017,4.52132,211959.5561266,0
+LEO.US,D,20111216,000000,4.58751,4.58751,4.52993,4.57214,91132.599568016,0
+LEO.US,D,20111219,000000,4.57331,4.59417,4.56287,4.58877,233976.46180479,0
+LEO.US,D,20111220,000000,4.58877,4.61493,4.56287,4.56287,160413.9119303,0
+LEO.US,D,20111221,000000,4.55234,4.61493,4.53679,4.59967,280863.05134868,0
+LEO.US,D,20111222,000000,4.61987,4.62548,4.56829,4.58384,157830.26376045,0
+LEO.US,D,20111223,000000,4.61418,4.64055,4.59872,4.62993,146736.93145424,0
+LEO.US,D,20111227,000000,4.64643,4.67291,4.63096,4.63611,213990.45264475,0
+LEO.US,D,20111228,000000,4.63611,4.65688,4.62548,4.65195,142453.62371111,0
+LEO.US,D,20111229,000000,4.63096,4.65195,4.63096,4.64643,61693.916094245,0
+LEO.US,D,20111230,000000,4.70595,4.70595,4.64624,4.64624,159638.61045625,0
+LEO.US,D,20120103,000000,4.69308,4.69308,4.6245,4.62993,135235.76365968,0
+LEO.US,D,20120104,000000,4.68798,4.68798,4.64055,4.66673,141847.04605585,0
+LEO.US,D,20120105,000000,4.7245,4.74016,4.65098,4.68217,109202.61002519,0
+LEO.US,D,20120106,000000,4.67234,4.67234,4.62993,4.6561,153952.72127476,0
+LEO.US,D,20120109,000000,4.65098,4.69308,4.65098,4.67725,221172.08365532,0
+LEO.US,D,20120110,000000,4.67725,4.70315,4.67725,4.69783,204551.23483189,0
+LEO.US,D,20120111,000000,4.68643,4.72846,4.68093,4.713,241528.66414742,0
+LEO.US,D,20120112,000000,4.70779,4.72373,4.69196,4.713,163805.98526868,0
+LEO.US,D,20120113,000000,4.71417,4.77164,4.70875,4.77164,196009.4621165,0
+LEO.US,D,20120117,000000,4.76971,4.78092,4.71135,4.71648,234200.04674255,0
+LEO.US,D,20120118,000000,4.7245,4.77667,4.68798,4.76681,285744.65582342,0
+LEO.US,D,20120119,000000,4.75098,4.83463,4.74518,4.82941,317749.39050435,0
+LEO.US,D,20120120,000000,4.84486,4.84486,4.79782,4.80777,297652.62399088,0
+LEO.US,D,20120123,000000,4.84535,4.84535,4.76681,4.78265,293839.25866326,0
+LEO.US,D,20120124,000000,4.78709,4.7984,4.75618,4.76112,177991.20743198,0
+LEO.US,D,20120125,000000,4.76681,4.77667,4.72962,4.73531,222917.28830852,0
+LEO.US,D,20120126,000000,4.78265,4.7984,4.77164,4.77667,172394.33817943,0
+LEO.US,D,20120127,000000,4.80777,4.81328,4.75513,4.81328,182914.21652485,0
+LEO.US,D,20120130,000000,4.81367,4.85607,4.79251,4.79251,258102.93277548,0
+LEO.US,D,20120131,000000,4.85336,4.85336,4.81549,4.85336,194942.2580848,0
+LEO.US,D,20120201,000000,4.87695,4.91385,4.85577,4.88728,204551.23483189,0
+LEO.US,D,20120202,000000,4.90304,4.90815,4.861,4.88167,164379.43922944,0
+LEO.US,D,20120203,000000,4.90304,4.90304,4.81328,4.8242,248588.15153458,0
+LEO.US,D,20120206,000000,4.8242,4.8242,4.71802,4.80777,343839.47548876,0
+LEO.US,D,20120207,000000,4.81744,4.82342,4.76971,4.79097,225759.71534153,0
+LEO.US,D,20120208,000000,4.8015,4.8128,4.77505,4.807,184583.85775,0
+LEO.US,D,20120209,000000,4.8495,4.8495,4.8015,4.82844,154589.31727816,0
+LEO.US,D,20120210,000000,4.82912,4.83435,4.80777,4.80777,182874.88213765,0
+LEO.US,D,20120213,000000,4.8183,4.83435,4.77598,4.79782,180822.24819501,0
+LEO.US,D,20120214,000000,4.78188,4.7867,4.75513,4.76585,212969.82880842,0
+LEO.US,D,20120215,000000,4.76042,4.77078,4.73927,4.75513,154359.52164765,0
+LEO.US,D,20120216,000000,4.75513,4.75513,4.65493,4.67571,414474.71886312,0
+LEO.US,D,20120217,000000,4.65493,4.69668,4.59678,4.67571,394365.5309642,0
+LEO.US,D,20120221,000000,4.70238,4.76042,4.70238,4.70779,352565.49875472,0
+LEO.US,D,20120222,000000,4.72846,4.7445,4.70238,4.72846,167272.58691963,0
+LEO.US,D,20120223,000000,4.73927,4.74999,4.71802,4.73425,167704.23006341,0
+LEO.US,D,20120224,000000,4.73271,4.77505,4.73271,4.77505,208166.89310807,0
+LEO.US,D,20120227,000000,4.77598,4.861,4.77598,4.861,209267.22083423,0
+LEO.US,D,20120228,000000,4.861,4.89229,4.8242,4.88167,242487.18105659,0
+LEO.US,D,20120229,000000,4.89415,4.89415,4.86189,4.86698,159689.33111342,0
+LEO.US,D,20120301,000000,4.87192,4.88728,4.85009,4.88728,202094.90586273,0
+LEO.US,D,20120302,000000,4.87038,4.88632,4.84882,4.87578,202006.92104925,0
+LEO.US,D,20120305,000000,4.88671,4.88671,4.85502,4.86022,119970.91607925,0
+LEO.US,D,20120306,000000,4.85975,4.87038,4.84882,4.85975,154309.83610594,0
+LEO.US,D,20120307,000000,4.85975,4.88632,4.84882,4.85434,97982.993633749,0
+LEO.US,D,20120308,000000,4.85434,4.87578,4.85434,4.85434,199234.88186703,0
+LEO.US,D,20120309,000000,4.87627,4.89762,4.86022,4.89762,134636.43181259,0
+LEO.US,D,20120312,000000,4.92371,4.95037,4.90264,4.92371,183039.46549464,0
+LEO.US,D,20120313,000000,4.95596,4.95596,4.89154,4.90264,160671.655678,0
+LEO.US,D,20120314,000000,4.91858,4.91858,4.8015,4.81744,313537.50572747,0
+LEO.US,D,20120315,000000,4.79676,4.79676,4.6845,4.70065,524150.37665016,0
+LEO.US,D,20120316,000000,4.69521,4.69521,4.54161,4.59447,443133.96040103,0
+LEO.US,D,20120319,000000,4.55206,4.69067,4.52549,4.6529,260232.1652616,0
+LEO.US,D,20120320,000000,4.62652,4.69521,4.60509,4.63176,244580.18450187,0
+LEO.US,D,20120321,000000,4.63707,4.67416,4.63707,4.66913,171968.90572839,0
+LEO.US,D,20120322,000000,4.66913,4.70065,4.66913,4.70065,164846.27629861,0
+LEO.US,D,20120323,000000,4.69408,4.69909,4.61939,4.64065,242546.18263739,0
+LEO.US,D,20120326,000000,4.64769,4.67416,4.64769,4.66913,182253.81286607,0
+LEO.US,D,20120327,000000,4.64769,4.75395,4.62084,4.74855,270377.33181319,0
+LEO.US,D,20120328,000000,4.76458,4.807,4.76458,4.79676,184066.30002366,0
+LEO.US,D,20120329,000000,4.807,4.83918,4.79676,4.82844,232028.37452287,0
+LEO.US,D,20120330,000000,4.85724,4.86189,4.80787,4.84604,188863.02503131,0
+LEO.US,D,20120402,000000,4.86525,4.88092,4.807,4.82844,239030.93056015,0
+LEO.US,D,20120403,000000,4.85975,4.86505,4.82255,4.84882,137416.75191845,0
+LEO.US,D,20120404,000000,4.86391,4.86901,4.83154,4.85336,134788.59378414,0
+LEO.US,D,20120405,000000,4.86901,4.86901,4.84274,4.86391,81594.010671716,0
+LEO.US,D,20120409,000000,4.87038,4.89124,4.87038,4.88632,79268.106249577,0
+LEO.US,D,20120410,000000,4.91318,4.91839,4.83849,4.83849,146847.68880768,0
+LEO.US,D,20120411,000000,4.85975,4.86505,4.83849,4.85434,179935.15425208,0
+LEO.US,D,20120412,000000,4.84882,4.85975,4.80623,4.82255,208928.73808121,0
+LEO.US,D,20120413,000000,4.84362,4.88063,4.82255,4.85975,181731.07956247,0
+LEO.US,D,20120416,000000,4.87038,4.87578,4.84882,4.87038,114394.74913575,0
+LEO.US,D,20120417,000000,4.86391,4.86391,4.83154,4.83154,99246.869601453,0
+LEO.US,D,20120418,000000,4.85434,4.89732,4.84362,4.89732,133832.14710588,0
+LEO.US,D,20120419,000000,4.90254,4.90254,4.85975,4.87578,123187.01979067,0
+LEO.US,D,20120420,000000,4.89076,4.89076,4.86391,4.88563,123588.6445863,0
+LEO.US,D,20120423,000000,4.89124,4.89124,4.87038,4.88632,200256.54081879,0
+LEO.US,D,20120424,000000,4.87578,4.88632,4.87578,4.88632,88691.797330636,0
+LEO.US,D,20120425,000000,4.90738,4.93452,4.89124,4.90738,134346.59948585,0
+LEO.US,D,20120426,000000,4.90738,4.91839,4.90254,4.90738,105965.80400469,0
+LEO.US,D,20120427,000000,4.90671,4.9181,4.89637,4.90671,99709.566208793,0
+LEO.US,D,20120430,000000,4.94311,4.94311,4.90023,4.90497,221008.5354138,0
+LEO.US,D,20120501,000000,4.9125,4.9181,4.88563,4.9125,236210.24095163,0
+LEO.US,D,20120502,000000,4.92312,4.92312,4.89637,4.89637,181037.55220918,0
+LEO.US,D,20120503,000000,4.89637,4.90671,4.88563,4.90671,129054.05417637,0
+LEO.US,D,20120504,000000,4.89637,4.89637,4.89076,4.89076,120236.94075059,0
+LEO.US,D,20120507,000000,4.88563,4.89076,4.87994,4.87994,199868.37252405,0
+LEO.US,D,20120508,000000,4.88563,4.88563,4.86391,4.87994,264909.85199221,0
+LEO.US,D,20120509,000000,4.88563,4.94477,4.87994,4.93896,195571.60828003,0
+LEO.US,D,20120510,000000,4.93229,4.93724,4.89415,4.90497,232078.06006459,0
+LEO.US,D,20120511,000000,4.93896,4.93896,4.9181,4.93896,382088.02658016,0
+LEO.US,D,20120514,000000,4.93374,4.94978,4.9125,4.94477,167140.0921417,0
+LEO.US,D,20120515,000000,4.94477,4.97703,4.9181,4.9181,238352.92993865,0
+LEO.US,D,20120516,000000,4.94978,4.9606,4.92312,4.9555,101535.50986729,0
+LEO.US,D,20120517,000000,4.96583,4.97703,4.93896,4.97133,142242.46015879,0
+LEO.US,D,20120518,000000,4.98234,5.04128,4.9555,5.03606,238338.43832231,0
+LEO.US,D,20120521,000000,5.03045,5.04128,4.99838,5.01993,184548.66382462,0
+LEO.US,D,20120522,000000,5.01993,5.04639,4.99298,5.04639,220978.5170657,0
+LEO.US,D,20120523,000000,5.01993,5.04128,5.0034,5.00891,170108.80325994,0
+LEO.US,D,20120524,000000,5.03606,5.03606,5.0034,5.01422,87777.790385932,0
+LEO.US,D,20120525,000000,5.03606,5.04128,5.00891,5.01993,247795.25309786,0
+LEO.US,D,20120529,000000,5.04128,5.0519,5.01993,5.01993,146516.45186281,0
+LEO.US,D,20120530,000000,5.03606,5.04639,5.01993,5.02466,185694.5366307,0
+LEO.US,D,20120531,000000,5.04629,5.08496,5.00794,5.01335,257732.36144344,0
+LEO.US,D,20120601,000000,5.02351,5.05634,4.97009,4.9807,312045.90436017,0
+LEO.US,D,20120604,000000,4.98234,5.04639,4.98234,5.01993,215492.40516656,0
+LEO.US,D,20120605,000000,5.02863,5.04968,5.00708,5.03394,185100.3803609,0
+LEO.US,D,20120606,000000,5.04467,5.07711,5.04467,5.07711,84730.410493288,0
+LEO.US,D,20120607,000000,5.10976,5.10976,5.04467,5.06118,193050.06703734,0
+LEO.US,D,20120608,000000,5.07779,5.14812,5.05634,5.14812,197662.54149443,0
+LEO.US,D,20120611,000000,5.12628,5.1374,5.09953,5.11035,190263.53623877,0
+LEO.US,D,20120612,000000,5.12628,5.12628,5.08901,5.08901,84213.88788241,0
+LEO.US,D,20120613,000000,5.09346,5.09953,5.01305,5.02351,226398.38157582,0
+LEO.US,D,20120614,000000,5.00784,5.00784,4.90023,4.91066,424509.12806125,0
+LEO.US,D,20120615,000000,4.88341,4.93229,4.86698,4.88341,302216.44802169,0
+LEO.US,D,20120618,000000,4.88941,4.97009,4.88341,4.95906,274938.05049762,0
+LEO.US,D,20120619,000000,4.97491,5.01866,4.94311,5.01305,237972.00745206,0
+LEO.US,D,20120620,000000,5.02938,5.04562,4.9917,5.01305,181313.92803502,0
+LEO.US,D,20120621,000000,5.03498,5.04562,5.00225,5.04059,164603.02416723,0
+LEO.US,D,20120622,000000,5.03954,5.06118,5.01781,5.03954,179251.97805334,0
+LEO.US,D,20120625,000000,5.02938,5.06184,5.00784,5.04562,115341.87977493,0
+LEO.US,D,20120626,000000,5.05054,5.05054,4.99692,5.03498,259238.45442707,0
+LEO.US,D,20120627,000000,5.02938,5.05054,5.02938,5.05054,104237.16119873,0
+LEO.US,D,20120628,000000,5.05054,5.05054,5.02351,5.04562,166917.54231937,0
+LEO.US,D,20120629,000000,5.05054,5.09346,5.05054,5.0719,248228.96647252,0
+LEO.US,D,20120702,000000,5.09953,5.12628,5.06184,5.09953,238671.74549805,0
+LEO.US,D,20120703,000000,5.09741,5.11402,5.08709,5.09741,114135.97027257,0
+LEO.US,D,20120705,000000,5.09189,5.10282,5.08136,5.08709,146871.49646308,0
+LEO.US,D,20120706,000000,5.08831,5.11507,5.08291,5.09287,188734.67071519,0
+LEO.US,D,20120709,000000,5.08831,5.12048,5.08831,5.09287,122753.30641602,0
+LEO.US,D,20120710,000000,5.09913,5.13141,5.09287,5.09287,288976.28626666,0
+LEO.US,D,20120711,000000,5.08831,5.10435,5.06118,5.06118,265241.08893705,0
+LEO.US,D,20120712,000000,5.04467,5.06118,5.0122,5.03954,235564.32890916,0
+LEO.US,D,20120713,000000,5.05392,5.09189,5.0431,5.04813,270445.64943305,0
+LEO.US,D,20120716,000000,5.06668,5.08291,5.05547,5.06668,280029.78340928,0
+LEO.US,D,20120717,000000,5.05953,5.11402,5.05953,5.10822,224684.23038623,0
+LEO.US,D,20120718,000000,5.1175,5.18318,5.1175,5.18318,266658.16199175,0
+LEO.US,D,20120719,000000,5.1856,5.1856,5.12571,5.15314,233677.31343897,0
+LEO.US,D,20120720,000000,5.15218,5.19054,5.15218,5.18445,131965.83394472,0
+LEO.US,D,20120723,000000,5.1856,5.21313,5.15856,5.20193,215027.63832831,0
+LEO.US,D,20120724,000000,5.18318,5.24346,5.18318,5.22162,196905.87209853,0
+LEO.US,D,20120725,000000,5.23458,5.27294,5.22928,5.25632,256344.27162141,0
+LEO.US,D,20120726,000000,5.28307,5.28879,5.22928,5.25632,233683.52413168,0
+LEO.US,D,20120727,000000,5.26097,5.29951,5.24453,5.27748,226369.39834316,0
+LEO.US,D,20120730,000000,5.27816,5.30472,5.25632,5.30472,147392.15953577,0
+LEO.US,D,20120731,000000,5.33778,5.33778,5.26163,5.31041,348072.0625747,0
+LEO.US,D,20120801,000000,5.33216,5.35361,5.28839,5.29951,160267.96065146,0
+LEO.US,D,20120802,000000,5.31448,5.31448,5.28762,5.30366,136589.69467177,0
+LEO.US,D,20120803,000000,5.30432,5.31015,5.29351,5.29351,187582.58721637,0
+LEO.US,D,20120806,000000,5.31015,5.32125,5.29351,5.32125,180396.81574397,0
+LEO.US,D,20120807,000000,5.31015,5.32578,5.27234,5.27234,281255.36010523,0
+LEO.US,D,20120808,000000,5.27748,5.31574,5.26097,5.27748,191024.34609648,0
+LEO.US,D,20120809,000000,5.28241,5.28839,5.22869,5.23931,302515.59638751,0
+LEO.US,D,20120810,000000,5.26097,5.26617,5.23381,5.25023,272562.46053375,0
+LEO.US,D,20120813,000000,5.24453,5.24453,5.17942,5.17942,255180.8018526,0
+LEO.US,D,20120814,000000,5.18445,5.22869,5.18445,5.21701,248980.46029114,0
+LEO.US,D,20120815,000000,5.22869,5.25023,5.21701,5.23931,183675.02638256,0
+LEO.US,D,20120816,000000,5.25574,5.28839,5.25574,5.28241,187111.60968541,0
+LEO.US,D,20120817,000000,5.28839,5.29951,5.28241,5.28839,146740.0368006,0
+LEO.US,D,20120820,000000,5.29951,5.29951,5.26097,5.27234,153015.94179008,0
+LEO.US,D,20120821,000000,5.27234,5.28241,5.21701,5.21701,201477.97705292,0
+LEO.US,D,20120822,000000,5.20628,5.21227,5.14639,5.14639,272025.23561382,0
+LEO.US,D,20120823,000000,5.14106,5.20088,5.13025,5.14106,175899.23910215,0
+LEO.US,D,20120824,000000,5.14493,5.16135,5.1287,5.14493,146204.88211157,0
+LEO.US,D,20120827,000000,5.18445,5.23381,5.15749,5.22291,225626.18544814,0
+LEO.US,D,20120828,000000,5.23381,5.33758,5.23381,5.32125,390378.26624055,0
+LEO.US,D,20120829,000000,5.31574,5.3425,5.29951,5.3425,260638.96563453,0
+LEO.US,D,20120830,000000,5.32578,5.3425,5.31574,5.33216,209434.90953758,0
+LEO.US,D,20120831,000000,5.35921,5.36994,5.33216,5.35361,165364.86914039,0
+LEO.US,D,20120904,000000,5.35361,5.38665,5.3483,5.38116,253451.12393121,0
+LEO.US,D,20120905,000000,5.40327,5.40327,5.35361,5.38116,158909.88917756,0
+LEO.US,D,20120906,000000,5.39736,5.40856,5.3425,5.40856,221716.55438343,0
+LEO.US,D,20120907,000000,5.39671,5.43552,5.39671,5.40269,117277.54567142,0
+LEO.US,D,20120910,000000,5.40269,5.42965,5.35873,5.38617,96456.19834107,0
+LEO.US,D,20120911,000000,5.37477,5.40836,5.36374,5.36935,221840.76823775,0
+LEO.US,D,20120912,000000,5.38036,5.39147,5.37477,5.38617,102258.02045325,0
+LEO.US,D,20120913,000000,5.38617,5.40836,5.38036,5.39147,145452.35317748,0
+LEO.US,D,20120914,000000,5.39671,5.40269,5.36374,5.36935,285236.41413618,0
+LEO.US,D,20120917,000000,5.39147,5.39671,5.33157,5.39147,241274.02574607,0
+LEO.US,D,20120918,000000,5.38617,5.39147,5.36935,5.38036,108954.18231654,0
+LEO.US,D,20120919,000000,5.39147,5.40836,5.39147,5.40269,111841.11931401,0
+LEO.US,D,20120920,000000,5.40836,5.45196,5.39147,5.44084,100377.21567576,0
+LEO.US,D,20120921,000000,5.46237,5.4787,5.44084,5.4787,289591.14484552,0
+LEO.US,D,20120924,000000,5.46828,5.46828,5.44084,5.46237,188784.35625692,0
+LEO.US,D,20120925,000000,5.46828,5.47417,5.40836,5.45196,223602.53473818,0
+LEO.US,D,20120926,000000,5.45745,5.48992,5.43552,5.4787,203990.20225655,0
+LEO.US,D,20120927,000000,5.49552,5.49552,5.45745,5.4847,161188.17828888,0
+LEO.US,D,20120928,000000,5.4787,5.50644,5.47417,5.48992,153091.50521814,0
+LEO.US,D,20121001,000000,5.52295,5.5557,5.46217,5.4785,260485.76854751,0
+LEO.US,D,20121002,000000,5.4847,5.51765,5.4787,5.50104,298500.38354661,0
+LEO.US,D,20121003,000000,5.48992,5.51765,5.48992,5.50644,168992.94880198,0
+LEO.US,D,20121004,000000,5.52287,5.52886,5.41873,5.45196,199167.59936259,0
+LEO.US,D,20121005,000000,5.46237,5.50104,5.43552,5.45745,239985.3070075,0
+LEO.US,D,20121008,000000,5.45745,5.51214,5.44084,5.4847,191785.15595418,0
+LEO.US,D,20121009,000000,5.46828,5.4787,5.39671,5.39671,217579.19791915,0
+LEO.US,D,20121010,000000,5.44046,5.4785,5.42393,5.46799,279705.79227258,0
+LEO.US,D,20121011,000000,5.4785,5.4785,5.41273,5.47388,171345.76622588,0
+LEO.US,D,20121012,000000,5.44568,5.45707,5.39611,5.41834,195513.64181468,0
+LEO.US,D,20121015,000000,5.40772,5.44046,5.39611,5.42393,121774.08719778,0
+LEO.US,D,20121016,000000,5.41273,5.43504,5.4019,5.42393,138925.95024844,0
+LEO.US,D,20121017,000000,5.43504,5.45166,5.42393,5.42936,136750.13756694,0
+LEO.US,D,20121018,000000,5.45166,5.46799,5.41273,5.42936,121551.53737546,0
+LEO.US,D,20121019,000000,5.45166,5.45166,5.41834,5.44046,133138.61975259,0
+LEO.US,D,20121022,000000,5.51214,5.52295,5.45166,5.46217,73264.436624127,0
+LEO.US,D,20121023,000000,5.46799,5.50094,5.45707,5.4846,119882.93126577,0
+LEO.US,D,20121024,000000,5.51774,5.54508,5.44046,5.4785,172675.88958255,0
+LEO.US,D,20121025,000000,5.4846,5.48982,5.46217,5.4785,47835.790413976,0
+LEO.US,D,20121026,000000,5.46217,5.51214,5.46217,5.4785,120275.24002233,0
+LEO.US,D,20121031,000000,5.51774,5.52295,5.42936,5.44568,207890.51728218,0
+LEO.US,D,20121101,000000,5.46217,5.46217,5.42393,5.42936,136696.31156341,0
+LEO.US,D,20121102,000000,5.42393,5.43504,5.37968,5.39108,136838.12238041,0
+LEO.US,D,20121105,000000,5.37418,5.37968,5.34114,5.35805,95023.598554582,0
+LEO.US,D,20121106,000000,5.32463,5.37418,5.32463,5.36297,80776.26946411,0
+LEO.US,D,20121107,000000,5.34703,5.46799,5.34703,5.46799,269932.23216852,0
+LEO.US,D,20121108,000000,5.44046,5.50644,5.44046,5.50094,237498.95969019,0
+LEO.US,D,20121109,000000,5.4785,5.54508,5.4785,5.54508,197907.86385669,0
+LEO.US,D,20121112,000000,5.50644,5.5508,5.49552,5.52295,219278.85749241,0
+LEO.US,D,20121113,000000,5.53329,5.53939,5.45069,5.46133,168467.11015201,0
+LEO.US,D,20121114,000000,5.45602,5.48393,5.42278,5.43408,169014.68622649,0
+LEO.US,D,20121115,000000,5.44471,5.44471,5.28445,5.30674,464604.32512019,0
+LEO.US,D,20121116,000000,5.31227,5.44471,5.30674,5.44471,236737.11471705,0
+LEO.US,D,20121119,000000,5.44471,5.53329,5.44471,5.53329,205224.05987614,0
+LEO.US,D,20121120,000000,5.52238,5.5505,5.48393,5.5505,180474.44940292,0
+LEO.US,D,20121121,000000,5.58325,5.60014,5.54468,5.57764,265252.47520704,0
+LEO.US,D,20121123,000000,5.58893,5.58893,5.57224,5.58325,96982.036991022,0
+LEO.US,D,20121126,000000,5.59406,5.59406,5.53939,5.56132,139914.48550573,0
+LEO.US,D,20121127,000000,5.59406,5.59406,5.5554,5.58893,135128.11165262,0
+LEO.US,D,20121128,000000,5.61647,5.61647,5.58893,5.61647,157284.75791688,0
+LEO.US,D,20121129,000000,5.62778,5.6328,5.59406,5.62778,281918.86911038,0
+LEO.US,D,20121130,000000,5.66024,5.67705,5.57224,5.59406,296072.00269467,0
+LEO.US,D,20121203,000000,5.61117,5.61117,5.57764,5.58893,182179.28455347,0
+LEO.US,D,20121204,000000,5.6328,5.6328,5.53329,5.56132,249354.13696956,0
+LEO.US,D,20121205,000000,5.54468,5.56132,5.50036,5.5505,276948.2447067,0
+LEO.US,D,20121206,000000,5.53939,5.57224,5.53329,5.56132,201768.84449513,0
+LEO.US,D,20121207,000000,5.56132,5.56132,5.47301,5.47795,270858.66049866,0
+LEO.US,D,20121210,000000,5.46133,5.47795,5.42828,5.42828,328324.12996877,0
+LEO.US,D,20121211,000000,5.42278,5.48393,5.41166,5.47795,286230.12497073,0
+LEO.US,D,20121212,000000,5.50006,5.52199,5.46085,5.48325,235277.60192878,0
+LEO.US,D,20121213,000000,5.49455,5.49455,5.42209,5.46625,231860.68581954,0
+LEO.US,D,20121214,000000,5.46085,5.46085,5.38327,5.42751,231803.75446964,0
+LEO.US,D,20121217,000000,5.41098,5.42209,5.294,5.31652,416519.07188214,0
+LEO.US,D,20121218,000000,5.294,5.34944,5.22764,5.33844,405796.31090799,0
+LEO.US,D,20121219,000000,5.3108,5.41631,5.3108,5.38327,274984.63069298,0
+LEO.US,D,20121220,000000,5.39948,5.42209,5.35544,5.38877,220590.34877094,0
+LEO.US,D,20121221,000000,5.35544,5.45553,5.35544,5.45553,287156.55330086,0
+LEO.US,D,20121224,000000,5.47225,5.47225,5.42751,5.43321,219761.22129334,0
+LEO.US,D,20121226,000000,5.47225,5.47225,5.33844,5.36655,321415.76943771,0
+LEO.US,D,20121227,000000,5.38877,5.38877,5.25525,5.28859,313603.75311644,0
+LEO.US,D,20121228,000000,5.32212,5.36655,5.30009,5.36655,302964.83649393,0
+LEO.US,D,20121231,000000,5.24966,5.31652,5.23836,5.3108,475802.20408711,0
+LEO.US,D,20130102,000000,5.34414,5.43321,5.3108,5.43321,431405.06720689,0
+LEO.US,D,20130103,000000,5.46085,5.50528,5.45553,5.50528,193051.10215279,0
+LEO.US,D,20130104,000000,5.51678,5.55524,5.50528,5.55524,158404.75283668,0
+LEO.US,D,20130107,000000,5.56122,5.61117,5.54432,5.60024,219264.36587607,0
+LEO.US,D,20130108,000000,5.62797,5.633,5.60024,5.62797,154436.12019114,0
+LEO.US,D,20130109,000000,5.62797,5.63888,5.58893,5.62218,222827.23326413,0
+LEO.US,D,20130110,000000,5.59522,5.6015,5.56768,5.58439,222577.77044004,0
+LEO.US,D,20130111,000000,5.57891,5.6015,5.53987,5.5731,145484.44175653,0
+LEO.US,D,20130114,000000,5.57891,5.58439,5.51755,5.52287,137721.07586153,0
+LEO.US,D,20130115,000000,5.5508,5.5508,5.46133,5.46693,182434.95807028,0
+LEO.US,D,20130116,000000,5.46693,5.50045,5.43872,5.48384,199991.55126292,0
+LEO.US,D,20130117,000000,5.48914,5.52287,5.48384,5.49513,120664.44343254,0
+LEO.US,D,20130118,000000,5.50605,5.51755,5.50045,5.51755,89061.333547236,0
+LEO.US,D,20130122,000000,5.51755,5.5508,5.51755,5.54537,116621.28247442,0
+LEO.US,D,20130123,000000,5.56768,5.57891,5.56189,5.57891,108221.32057606,0
+LEO.US,D,20130124,000000,5.57891,5.59522,5.56189,5.56189,279339.36140235,0
+LEO.US,D,20130125,000000,5.5731,5.58439,5.56189,5.56189,92716.326210593,0
+LEO.US,D,20130128,000000,5.56768,5.5731,5.47291,5.47785,494271.76910901,0
+LEO.US,D,20130129,000000,5.50045,5.52876,5.46133,5.47785,223157.43509354,0
+LEO.US,D,20130130,000000,5.48384,5.53987,5.46693,5.53987,214963.46117025,0
+LEO.US,D,20130131,000000,5.5508,5.5508,5.48914,5.51755,171832.27048863,0
+LEO.US,D,20130201,000000,5.51186,5.55619,5.50045,5.50605,170873.75357946,0
+LEO.US,D,20130204,000000,5.50605,5.51186,5.45032,5.46693,216622.75124086,0
+LEO.US,D,20130205,000000,5.46133,5.50045,5.45582,5.48914,212083.76998094,0
+LEO.US,D,20130206,000000,5.47785,5.51186,5.47785,5.51186,82908.6072966,0
+LEO.US,D,20130207,000000,5.52876,5.52876,5.50045,5.52876,87646.330723443,0
+LEO.US,D,20130208,000000,5.51186,5.52876,5.51186,5.51186,149725.30976607,0
+LEO.US,D,20130211,000000,5.49996,5.52238,5.47728,5.47728,166440.35409571,0
+LEO.US,D,20130212,000000,5.47728,5.48885,5.46045,5.48315,181995.03400289,0
+LEO.US,D,20130213,000000,5.46607,5.48315,5.44934,5.44934,167355.39615587,0
+LEO.US,D,20130214,000000,5.43793,5.44934,5.37071,5.38248,347184.96863178,0
+LEO.US,D,20130215,000000,5.3931,5.39843,5.3483,5.35381,202637.30635992,0
+LEO.US,D,20130219,000000,5.35381,5.3931,5.3424,5.3931,258502.48734021,0
+LEO.US,D,20130220,000000,5.37071,5.38771,5.35381,5.37071,188193.30533343,0
+LEO.US,D,20130221,000000,5.35381,5.41022,5.35381,5.40471,100301.65224772,0
+LEO.US,D,20130222,000000,5.3931,5.41544,5.37071,5.41022,113478.67196013,0
+LEO.US,D,20130225,000000,5.39843,5.43793,5.38771,5.42134,187042.25695007,0
+LEO.US,D,20130226,000000,5.42694,5.43793,5.39843,5.43272,122249.20519056,0
+LEO.US,D,20130227,000000,5.42134,5.44364,5.42134,5.44364,118077.68991632,0
+LEO.US,D,20130228,000000,5.46607,5.49996,5.43793,5.48315,199787.63351873,0
+LEO.US,D,20130301,000000,5.51117,5.53949,5.49455,5.52839,209901.74660671,0
+LEO.US,D,20130304,000000,5.51117,5.5616,5.49996,5.54498,300884.25443409,0
+LEO.US,D,20130305,000000,5.5557,5.5557,5.51687,5.52839,224887.11301495,0
+LEO.US,D,20130306,000000,5.5557,5.5557,5.49455,5.49996,198113.85183177,0
+LEO.US,D,20130307,000000,5.49455,5.49996,5.44364,5.44364,223235.06875249,0
+LEO.US,D,20130308,000000,5.47195,5.47195,5.38248,5.44364,297896.91123771,0
+LEO.US,D,20130311,000000,5.44335,5.44335,5.34124,5.34712,497717.66845092,0
+LEO.US,D,20130312,000000,5.33611,5.36384,5.27419,5.33032,286745.61246615,0
+LEO.US,D,20130313,000000,5.29651,5.30201,5.24009,5.2853,340573.68623562,0
+LEO.US,D,20130314,000000,5.2569,5.2569,5.11546,5.13257,885182.08469222,0
+LEO.US,D,20130315,000000,5.11546,5.13836,4.93491,5.07606,1245758.3419351,0
+LEO.US,D,20130318,000000,5.02485,5.18338,5.02485,5.14387,499574.66557301,0
+LEO.US,D,20130319,000000,5.17199,5.17788,5.08772,5.17788,360084.57740288,0
+LEO.US,D,20130320,000000,5.18338,5.21681,5.15527,5.19498,334747.02135257,0
+LEO.US,D,20130321,000000,5.19498,5.22301,5.12107,5.18338,665077.2050686,0
+LEO.US,D,20130322,000000,5.16087,5.18338,5.14387,5.16087,231892.77439857,0
+LEO.US,D,20130325,000000,5.14938,5.16087,5.11005,5.13836,435138.72864467,0
+LEO.US,D,20130326,000000,5.12107,5.15527,5.09894,5.14938,256125.8622609,0
+LEO.US,D,20130327,000000,5.12697,5.18338,5.12107,5.18338,173832.11354319,0
+LEO.US,D,20130328,000000,5.17788,5.21198,5.17788,5.19498,230305.94240963,0
+LEO.US,D,20130401,000000,5.20018,5.22301,5.16087,5.20018,260420.556274,0
+LEO.US,D,20130402,000000,5.21198,5.21198,5.17788,5.18926,142471.22067381,0
+LEO.US,D,20130403,000000,5.17199,5.19498,5.15527,5.18338,184156.35506805,0
+LEO.US,D,20130404,000000,5.17199,5.2059,5.16676,5.2059,179892.71451854,0
+LEO.US,D,20130405,000000,5.21681,5.2853,5.19498,5.27912,336497.40158302,0
+LEO.US,D,20130408,000000,5.27419,5.2853,5.23431,5.26221,154256.01010239,0
+LEO.US,D,20130409,000000,5.24009,5.27912,5.23431,5.27419,205868.93680314,0
+LEO.US,D,20130410,000000,5.23921,5.27354,5.23921,5.24473,334889.86728502,0
+LEO.US,D,20130411,000000,5.24473,5.25632,5.2112,5.22802,161880.67052672,0
+LEO.US,D,20130412,000000,5.24473,5.26172,5.22802,5.25632,195588.17012728,0
+LEO.US,D,20130415,000000,5.26714,5.26714,5.22802,5.2508,142683.4193416,0
+LEO.US,D,20130416,000000,5.24473,5.24473,5.21633,5.23352,159009.26026102,0
+LEO.US,D,20130417,000000,5.2508,5.2508,5.23352,5.2508,82300.994525885,0
+LEO.US,D,20130418,000000,5.23352,5.26714,5.2112,5.24473,303681.1363872,0
+LEO.US,D,20130419,000000,5.26172,5.27354,5.23921,5.27354,144854.05644585,0
+LEO.US,D,20130422,000000,5.27873,5.30163,5.27873,5.29584,138284.17866778,0
+LEO.US,D,20130423,000000,5.29013,5.33004,5.29013,5.32424,145711.13204065,0
+LEO.US,D,20130424,000000,5.31903,5.33004,5.29584,5.30723,145368.50882581,0
+LEO.US,D,20130425,000000,5.31903,5.34703,5.30163,5.34114,182680.28043256,0
+LEO.US,D,20130426,000000,5.34114,5.38135,5.32424,5.37496,255795.66043149,0
+LEO.US,D,20130429,000000,5.38135,5.38135,5.32424,5.37496,185254.61256333,0
+LEO.US,D,20130430,000000,5.40402,5.40402,5.35854,5.38135,178979.74268929,0
+LEO.US,D,20130501,000000,5.39265,5.39265,5.34703,5.36945,194609.98602452,0
+LEO.US,D,20130502,000000,5.36945,5.39265,5.36945,5.39265,139519.07140282,0
+LEO.US,D,20130503,000000,5.38665,5.39764,5.36945,5.36945,153227.10534243,0
+LEO.US,D,20130506,000000,5.39265,5.39764,5.35264,5.36374,207512.70014197,0
+LEO.US,D,20130507,000000,5.35264,5.39265,5.35264,5.38135,153694.97752706,0
+LEO.US,D,20130508,000000,5.35264,5.38135,5.35264,5.36945,155654.45107893,0
+LEO.US,D,20130509,000000,5.38135,5.38665,5.36374,5.37496,237289.86636877,0
+LEO.US,D,20130510,000000,5.36374,5.38665,5.36374,5.36945,144464.85303563,0
+LEO.US,D,20130513,000000,5.36887,5.38645,5.18096,5.22078,1174003.103641,0
+LEO.US,D,20130514,000000,5.18647,5.23208,5.16938,5.21507,688350.74090631,0
+LEO.US,D,20130515,000000,5.20946,5.22078,5.18647,5.18647,368662.57915911,0
+LEO.US,D,20130516,000000,5.20368,5.22078,5.19836,5.21507,372897.23647596,0
+LEO.US,D,20130517,000000,5.21507,5.23757,5.21507,5.23757,181922.57592119,0
+LEO.US,D,20130520,000000,5.24346,5.28337,5.23208,5.27797,310204.43396989,0
+LEO.US,D,20130521,000000,5.26617,5.27797,5.23208,5.27797,333782.29375068,0
+LEO.US,D,20130522,000000,5.25497,5.29487,5.25497,5.26067,222966.97385025,0
+LEO.US,D,20130523,000000,5.23208,5.28337,5.23208,5.25497,167033.47525008,0
+LEO.US,D,20130524,000000,5.23757,5.26067,5.22656,5.23208,231261.35397246,0
+LEO.US,D,20130528,000000,5.22656,5.26067,5.19188,5.21507,343417.14838407,0
+LEO.US,D,20130529,000000,5.20946,5.20946,5.06697,5.11827,534777.90700266,0
+LEO.US,D,20130530,000000,5.09499,5.14068,5.07779,5.10107,260896.70938222,0
+LEO.US,D,20130531,000000,5.08649,5.10387,4.97471,4.99846,534439.42424966,0
+LEO.US,D,20130603,000000,4.96989,5.03238,4.88409,4.90671,657158.57185572,0
+LEO.US,D,20130604,000000,4.86661,4.92998,4.84391,4.91839,512635.75235472,0
+LEO.US,D,20130605,000000,4.9239,4.98117,4.91839,4.96989,345160.28280637,0
+LEO.US,D,20130606,000000,4.99838,5.08985,4.95229,5.08417,578573.64180489,0
+LEO.US,D,20130607,000000,5.072,5.11827,5.04427,5.07779,480631.0176738,0
+LEO.US,D,20130610,000000,5.10107,5.10107,4.99288,5.02107,313674.14096721,0
+LEO.US,D,20130611,000000,4.97423,4.97423,4.90033,4.94592,409777.36493894,0
+LEO.US,D,20130612,000000,4.94592,4.95141,4.79705,4.81947,557001.83577137,0
+LEO.US,D,20130613,000000,4.81396,4.87742,4.75676,4.83695,480004.77282494,0
+LEO.US,D,20130614,000000,4.82556,4.94592,4.81947,4.94041,343769.08763797,0
+LEO.US,D,20130617,000000,4.95141,4.95141,4.84816,4.86003,254311.30487237,0
+LEO.US,D,20130618,000000,4.84284,4.84284,4.72758,4.76836,523513.78064677,0
+LEO.US,D,20130619,000000,4.78557,4.81396,4.76227,4.76836,285987.9079548,0
+LEO.US,D,20130620,000000,4.73358,4.73358,4.66469,4.69889,565711.29719008,0
+LEO.US,D,20130621,000000,4.65339,4.72218,4.65339,4.69889,453586.55624204,0
+LEO.US,D,20130624,000000,4.6416,4.77366,4.50975,4.72218,915675.55081227,0
+LEO.US,D,20130625,000000,4.72218,4.75676,4.5959,4.71078,473877.92446062,0
+LEO.US,D,20130626,000000,4.72218,4.91751,4.72218,4.90033,371086.81954925,0
+LEO.US,D,20130627,000000,4.90543,5.0032,4.89405,4.98602,275824.10932509,0
+LEO.US,D,20130628,000000,4.99209,4.99751,4.92302,4.93452,171565.21070185,0
+LEO.US,D,20130701,000000,4.92302,4.99751,4.92302,4.94592,260129.68883179,0
+LEO.US,D,20130702,000000,4.94592,4.96332,4.86535,4.87172,284038.78555744,0
+LEO.US,D,20130703,000000,4.81396,4.83695,4.76227,4.81396,231994.21571292,0
+LEO.US,D,20130705,000000,4.81396,4.81396,4.70528,4.73927,351009.72022936,0
+LEO.US,D,20130708,000000,4.75676,4.80807,4.73358,4.74498,321771.84915342,0
+LEO.US,D,20130709,000000,4.74498,4.75676,4.69338,4.73927,296057.51107832,0
+LEO.US,D,20130710,000000,4.7159,4.75019,4.69279,4.7444,348638.2707273,0
+LEO.US,D,20130711,000000,4.76807,4.85424,4.76179,4.83695,329580.76012831,0
+LEO.US,D,20130712,000000,4.81937,4.83086,4.7444,4.75019,239855.91757592,0
+LEO.US,D,20130715,000000,4.75019,4.79068,4.7042,4.7042,184755.68691515,0
+LEO.US,D,20130716,000000,4.68064,4.7042,4.62934,4.67513,329170.85440905,0
+LEO.US,D,20130717,000000,4.69279,4.72161,4.66364,4.72161,272192.92431715,0
+LEO.US,D,20130718,000000,4.71001,4.73889,4.68701,4.69279,192754.02401788,0
+LEO.US,D,20130719,000000,4.68064,4.69279,4.63503,4.64065,298907.18391952,0
+LEO.US,D,20130722,000000,4.62934,4.62934,4.52539,4.55427,531931.33950785,0
+LEO.US,D,20130723,000000,4.56548,4.64065,4.52539,4.63503,560355.609838,0
+LEO.US,D,20130724,000000,4.61783,4.61783,4.57147,4.59447,293189.20615898,0
+LEO.US,D,20130725,000000,4.55988,4.55988,4.48472,4.53109,369259.84077529,0
+LEO.US,D,20130726,000000,4.5079,4.61167,4.50211,4.59447,272869.8898232,0
+LEO.US,D,20130729,000000,4.58867,4.61167,4.56548,4.60596,189469.60268657,0
+LEO.US,D,20130730,000000,4.61783,4.63503,4.58867,4.62934,265781.41920335,0
+LEO.US,D,20130731,000000,4.58316,4.62934,4.55988,4.60596,269258.37200885,0
+LEO.US,D,20130801,000000,4.61783,4.64065,4.55988,4.57699,203060.66858008,0
+LEO.US,D,20130802,000000,4.54827,4.60596,4.54827,4.58867,207268.41289514,0
+LEO.US,D,20130805,000000,4.55988,4.60596,4.55988,4.58867,220138.0033181,0
+LEO.US,D,20130806,000000,4.55427,4.56548,4.50211,4.5425,214748.1571561,0
+LEO.US,D,20130807,000000,4.50211,4.5425,4.48472,4.53109,240707.81759346,0
+LEO.US,D,20130808,000000,4.53109,4.57699,4.5079,4.5135,209232.02690883,0
+LEO.US,D,20130809,000000,4.53109,4.53109,4.48472,4.52539,212416.04204124,0
+LEO.US,D,20130812,000000,4.519,4.5247,4.48404,4.51283,367009.4997812,0
+LEO.US,D,20130813,000000,4.48404,4.50713,4.44926,4.45476,338348.18801238,0
+LEO.US,D,20130814,000000,4.42579,4.46705,4.42038,4.45476,201333.06088956,0
+LEO.US,D,20130815,000000,4.41401,4.42579,4.37972,4.39671,397960.48693132,0
+LEO.US,D,20130816,000000,4.37372,4.37972,4.32696,4.33863,384609.56782286,0
+LEO.US,D,20130819,000000,4.32696,4.32696,4.28098,4.30415,469702.26872456,0
+LEO.US,D,20130820,000000,4.32145,4.43746,4.30967,4.42579,367995.9648076,0
+LEO.US,D,20130821,000000,4.43187,4.43187,4.39101,4.41401,228083.54953277,0
+LEO.US,D,20130822,000000,4.39671,4.48404,4.39671,4.47197,280651.88779632,0
+LEO.US,D,20130823,000000,4.45476,4.48404,4.44926,4.46705,253582.5835937,0
+LEO.US,D,20130826,000000,4.45476,4.46057,4.42579,4.42579,220835.67113322,0
+LEO.US,D,20130827,000000,4.4025,4.43187,4.39101,4.42579,277216.33960893,0
+LEO.US,D,20130828,000000,4.41401,4.43187,4.41401,4.42038,165517.03111192,0
+LEO.US,D,20130829,000000,4.41401,4.41401,4.36173,4.41401,221494.00456111,0
+LEO.US,D,20130830,000000,4.43746,4.43746,4.36173,4.38511,213075.41058458,0
+LEO.US,D,20130903,000000,4.39612,4.40213,4.3261,4.34996,279286.57051426,0
+LEO.US,D,20130904,000000,4.33245,4.36724,4.32049,4.34996,345644.7168382,0
+LEO.US,D,20130905,000000,4.33245,4.34996,4.29663,4.29663,190457.10282842,0
+LEO.US,D,20130906,000000,4.30289,4.35585,4.29663,4.34996,245366.8722459,0
+LEO.US,D,20130909,000000,4.36772,4.38511,4.35643,4.38511,304035.14587202,0
+LEO.US,D,20130910,000000,4.36096,4.38454,4.35585,4.37912,231113.33246272,0
+LEO.US,D,20130911,000000,4.40213,4.40213,4.3261,4.34996,307843.33562236,0
+LEO.US,D,20130912,000000,4.33245,4.37912,4.33245,4.34996,315536.31366655,0
+LEO.US,D,20130913,000000,4.33245,4.38454,4.33245,4.33787,358028.83811389,0
+LEO.US,D,20130916,000000,4.36096,4.40213,4.36096,4.36096,533998.46506682,0
+LEO.US,D,20130917,000000,4.36096,4.46705,4.35585,4.45466,408839.55033881,0
+LEO.US,D,20130918,000000,4.47206,4.61243,4.44299,4.57746,410476.06786949,0
+LEO.US,D,20130919,000000,4.58914,4.61243,4.55437,4.56577,297260.31523432,0
+LEO.US,D,20130920,000000,4.56577,4.60673,4.53679,4.60673,161917.934683,0
+LEO.US,D,20130923,000000,4.58914,4.63611,4.57746,4.60673,296728.26589166,0
+LEO.US,D,20130924,000000,4.60673,4.66528,4.60673,4.65938,235546.73194647,0
+LEO.US,D,20130925,000000,4.64779,4.70026,4.64779,4.66528,269105.17492186,0
+LEO.US,D,20130926,000000,4.65938,4.68924,4.65369,4.68276,151153.76909076,0
+LEO.US,D,20130927,000000,4.66528,4.69446,4.6416,4.67716,142097.54399539,0
+LEO.US,D,20130930,000000,4.67125,4.71194,4.65938,4.68924,193093.54188635,0
+LEO.US,D,20131001,000000,4.70672,4.71772,4.68276,4.68276,128982.63121014,0
+LEO.US,D,20131002,000000,4.68276,4.71194,4.63611,4.67125,147636.44678259,0
+LEO.US,D,20131003,000000,4.68276,4.68276,4.61901,4.61901,139301.69715775,0
+LEO.US,D,20131004,000000,4.6416,4.65938,4.61901,4.63611,205727.12598614,0
+LEO.US,D,20131007,000000,4.62412,4.63611,4.53089,4.53089,256329.78000507,0
+LEO.US,D,20131008,000000,4.51321,4.53679,4.50743,4.51949,145670.76253798,0
+LEO.US,D,20131009,000000,4.50172,4.58364,4.50172,4.54837,165223.05832337,0
+LEO.US,D,20131010,000000,4.54837,4.55437,4.51321,4.53679,112975.60585014,0
+LEO.US,D,20131011,000000,4.51321,4.5425,4.50172,4.53089,118519.68421461,0
+LEO.US,D,20131014,000000,4.53089,4.5425,4.50743,4.5252,191083.34767728,0
+LEO.US,D,20131015,000000,4.51253,4.52452,4.50684,4.50684,103518.79107461,0
+LEO.US,D,20131016,000000,4.49484,4.56538,4.4713,4.55418,324183.66815812,0
+LEO.US,D,20131017,000000,4.5422,4.62421,4.5422,4.61901,157651.18878713,0
+LEO.US,D,20131018,000000,4.64809,4.68335,4.57708,4.59485,297548.07733017,0
+LEO.US,D,20131021,000000,4.59485,4.61901,4.55978,4.60663,294161.17956906,0
+LEO.US,D,20131022,000000,4.61901,4.61901,4.58886,4.59485,149681.83491706,0
+LEO.US,D,20131023,000000,4.58886,4.70065,4.58886,4.68335,197738.10492246,0
+LEO.US,D,20131024,000000,4.66548,4.7245,4.65968,4.68335,256833.88123053,0
+LEO.US,D,20131025,000000,4.68335,4.73039,4.68335,4.7072,120194.50101702,0
+LEO.US,D,20131028,000000,4.7072,4.73039,4.67174,4.67174,214514.22106378,0
+LEO.US,D,20131029,000000,4.68335,4.71262,4.68335,4.69494,151957.01868202,0
+LEO.US,D,20131030,000000,4.69494,4.7072,4.6362,4.65968,184236.05895791,0
+LEO.US,D,20131031,000000,4.70065,4.70065,4.60085,4.62421,223331.33448958,0
+LEO.US,D,20131101,000000,4.64809,4.64809,4.54798,4.55418,260724.88021708,0
+LEO.US,D,20131104,000000,4.57708,4.58886,4.55418,4.55978,245961.02851574,0
+LEO.US,D,20131105,000000,4.56538,4.60085,4.54798,4.58345,260200.07668259,0
+LEO.US,D,20131106,000000,4.58886,4.6362,4.56538,4.61901,326207.31886808,0
+LEO.US,D,20131107,000000,4.59485,4.67174,4.58886,4.65398,175671.51370256,0
+LEO.US,D,20131108,000000,4.64809,4.64809,4.60085,4.62421,287486.75513026,0
+LEO.US,D,20131111,000000,4.62421,4.65398,4.61243,4.64809,169278.6406669,0
+LEO.US,D,20131112,000000,4.64731,4.64731,4.48743,4.50539,522876.14952793,0
+LEO.US,D,20131113,000000,4.52326,4.53457,4.49959,4.53457,319393.1538432,0
+LEO.US,D,20131114,000000,4.51118,4.576,4.48743,4.53457,400161.14238368,0
+LEO.US,D,20131115,000000,4.51678,4.54685,4.46974,4.48201,536740.48590091,0
+LEO.US,D,20131118,000000,4.46394,4.52326,4.46394,4.51678,260901.88495948,0
+LEO.US,D,20131119,000000,4.50539,4.52326,4.49959,4.51118,204130.97795811,0
+LEO.US,D,20131120,000000,4.50539,4.51118,4.48201,4.48201,194849.09769408,0
+LEO.US,D,20131121,000000,4.48201,4.49959,4.45197,4.47535,367675.07901726,0
+LEO.US,D,20131122,000000,4.47535,4.47535,4.43429,4.46394,348874.27705052,0
+LEO.US,D,20131125,000000,4.45805,4.46974,4.43997,4.45197,407767.17072986,0
+LEO.US,D,20131126,000000,4.43997,4.46974,4.42801,4.45805,346756.43083438,0
+LEO.US,D,20131127,000000,4.46974,4.46974,4.42801,4.45197,210809.5428587,0
+LEO.US,D,20131129,000000,4.47535,4.47535,4.43429,4.45805,180837.77492681,0
+LEO.US,D,20131202,000000,4.44626,4.47535,4.43997,4.45197,260843.91849414,0
+LEO.US,D,20131203,000000,4.43997,4.48743,4.43997,4.47535,190937.39639846,0
+LEO.US,D,20131204,000000,4.43997,4.47535,4.43997,4.46394,255535.84645287,0
+LEO.US,D,20131205,000000,4.44626,4.46394,4.39854,4.39854,331736.9056162,0
+LEO.US,D,20131206,000000,4.41642,4.42259,4.36318,4.36908,432770.38448897,0
+LEO.US,D,20131209,000000,4.38114,4.41062,4.38114,4.39295,361939.50429404,0
+LEO.US,D,20131210,000000,4.42231,4.42753,4.38058,4.38608,458009.60457128,0
+LEO.US,D,20131211,000000,4.38608,4.41013,4.3742,4.41013,417471.37809859,0
+LEO.US,D,20131212,000000,4.42231,4.42753,4.38608,4.42753,322878.38757231,0
+LEO.US,D,20131213,000000,4.41583,4.42753,4.39797,4.42753,322839.05318511,0
+LEO.US,D,20131216,000000,4.42753,4.45796,4.41013,4.45178,526482.49176502,0
+LEO.US,D,20131217,000000,4.4396,4.49979,4.4339,4.48201,606395.4749416,0
+LEO.US,D,20131218,000000,4.48753,4.52365,4.47525,4.50558,335331.86158331,0
+LEO.US,D,20131219,000000,4.48201,4.55891,4.48201,4.54724,417459.9918286,0
+LEO.US,D,20131220,000000,4.55331,4.59485,4.55331,4.59485,520439.48775236,0
+LEO.US,D,20131223,000000,4.59485,4.64846,4.58877,4.63658,767435.63172078,0
+LEO.US,D,20131224,000000,4.61911,4.64227,4.61911,4.63658,270304.8737315,0
+LEO.US,D,20131226,000000,4.61243,4.6306,4.59485,4.6306,351864.72559326,0
+LEO.US,D,20131227,000000,4.61911,4.61911,4.55891,4.58316,306777.16670611,0
+LEO.US,D,20131230,000000,4.59485,4.59485,4.5649,4.5649,372040.16088114,0
+LEO.US,D,20131231,000000,4.55891,4.58316,4.52916,4.52916,444762.19700809,0
+LEO.US,D,20140102,000000,4.53504,4.54724,4.51138,4.53504,169770.32050693,0
+LEO.US,D,20140103,000000,4.54114,4.58877,4.52365,4.58877,180598.66325725,0
+LEO.US,D,20140106,000000,4.60075,4.64227,4.58877,4.6306,282152.80520268,0
+LEO.US,D,20140107,000000,4.65456,4.67272,4.6306,4.65456,209918.30845396,0
+LEO.US,D,20140108,000000,4.6306,4.65456,4.61911,4.6245,244393.8637204,0
+LEO.US,D,20140109,000000,4.64846,4.66052,4.6306,4.64846,294699.43960443,0
+LEO.US,D,20140110,000000,4.66052,4.70218,4.66052,4.69067,261650.27343176,0
+LEO.US,D,20140113,000000,4.6955,4.72565,4.67773,4.69002,541242.20300456,0
+LEO.US,D,20140114,000000,4.67773,4.70779,4.67773,4.70159,155073.75131,0
+LEO.US,D,20140115,000000,4.6955,4.71948,4.6955,4.71377,194815.9739996,0
+LEO.US,D,20140116,000000,4.73165,4.74951,4.71948,4.73783,210133.61246812,0
+LEO.US,D,20140117,000000,4.73783,4.76798,4.73165,4.75571,234350.1384832,0
+LEO.US,D,20140121,000000,4.79115,4.79801,4.76798,4.76798,288314.84749238,0
+LEO.US,D,20140122,000000,4.76141,4.79115,4.76141,4.79115,192334.80225954,0
+LEO.US,D,20140123,000000,4.79801,4.83337,4.78576,4.80971,391316.08084066,0
+LEO.US,D,20140124,000000,4.81531,4.8215,4.78576,4.79801,153355.45965858,0
+LEO.US,D,20140127,000000,4.82788,4.83337,4.74951,4.76141,255012.07803382,0
+LEO.US,D,20140128,000000,4.78576,4.78576,4.76141,4.77338,174343.46057679,0
+LEO.US,D,20140129,000000,4.75571,4.78576,4.75571,4.78576,210445.18221935,0
+LEO.US,D,20140130,000000,4.78576,4.80971,4.77957,4.80971,146585.80459813,0
+LEO.US,D,20140131,000000,4.83337,4.84555,4.8215,4.8215,304966.74977941,0
+LEO.US,D,20140203,000000,4.84555,4.85763,4.8215,4.82788,294239.84834345,0
+LEO.US,D,20140204,000000,4.85763,4.85763,4.80313,4.80313,183028.07922465,0
+LEO.US,D,20140205,000000,4.81531,4.81531,4.77338,4.78576,316096.31112644,0
+LEO.US,D,20140206,000000,4.78576,4.80971,4.76798,4.78576,271802.68579148,0
+LEO.US,D,20140207,000000,4.77957,4.82788,4.77957,4.81531,115444.35620474,0
+LEO.US,D,20140210,000000,4.81531,4.84555,4.81531,4.82788,217616.46207542,0
+LEO.US,D,20140211,000000,4.85763,4.85763,4.82072,4.82072,258526.29499562,0
+LEO.US,D,20140212,000000,4.83927,4.85106,4.82072,4.8272,133241.0961824,0
+LEO.US,D,20140213,000000,4.8272,4.8272,4.81493,4.82072,76230.042396009,0
+LEO.US,D,20140214,000000,4.8272,4.83269,4.81493,4.82072,132911.92946846,0
+LEO.US,D,20140218,000000,4.8754,4.8754,4.70006,4.70006,163631.05075716,0
+LEO.US,D,20140219,000000,4.78507,4.85763,4.78507,4.83927,279467.71571847,0
+LEO.US,D,20140220,000000,4.83269,4.85106,4.83269,4.84486,84729.375377835,0
+LEO.US,D,20140221,000000,4.86873,4.8754,4.85763,4.86293,104092.24503538,0
+LEO.US,D,20140224,000000,4.8754,4.88092,4.83269,4.85763,266528.77256018,0
+LEO.US,D,20140225,000000,4.83927,4.86873,4.83927,4.84486,148937.58690661,0
+LEO.US,D,20140226,000000,4.85763,4.88092,4.84486,4.85106,164336.99949589,0
+LEO.US,D,20140227,000000,4.84486,4.86293,4.83269,4.85763,236523.88093379,0
+LEO.US,D,20140228,000000,4.84486,4.86873,4.83927,4.83927,212216.26475887,0
+LEO.US,D,20140303,000000,4.85106,4.89975,4.84486,4.88719,373581.44779016,0
+LEO.US,D,20140304,000000,4.89308,4.90517,4.88719,4.89308,170391.38977852,0
+LEO.US,D,20140305,000000,4.91142,4.92332,4.89308,4.90517,184835.39080499,0
+LEO.US,D,20140306,000000,4.92332,4.92959,4.85106,4.86293,306229.59063165,0
+LEO.US,D,20140307,000000,4.85763,4.85763,4.82072,4.83927,353531.26147206,0
+LEO.US,D,20140310,000000,4.85763,4.91142,4.8272,4.91142,204009.86945015,0
+LEO.US,D,20140311,000000,4.88719,4.91781,4.88092,4.88719,224566.22722462,0
+LEO.US,D,20140312,000000,4.88661,4.92931,4.87453,4.91724,154499.26223377,0
+LEO.US,D,20140313,000000,4.92931,4.93511,4.91096,4.93511,135295.80035594,0
+LEO.US,D,20140314,000000,4.92931,4.93511,4.89897,4.91724,130955.56126292,0
+LEO.US,D,20140317,000000,4.93511,4.93511,4.88023,4.88661,229083.47106005,0
+LEO.US,D,20140318,000000,4.91724,4.91724,4.86217,4.86217,216751.105557,0
+LEO.US,D,20140319,000000,4.85667,4.88661,4.82622,4.82622,241674.61542626,0
+LEO.US,D,20140320,000000,4.81975,4.82622,4.77717,4.8013,291278.38303337,0
+LEO.US,D,20140321,000000,4.81975,4.84999,4.81975,4.84999,199266.97044606,0
+LEO.US,D,20140324,000000,4.84999,4.89897,4.83183,4.89249,174291.70480416,0
+LEO.US,D,20140325,000000,4.86796,4.89249,4.86796,4.89249,149771.88996144,0
+LEO.US,D,20140326,000000,4.87453,4.91096,4.87453,4.88661,201638.41994811,0
+LEO.US,D,20140327,000000,4.88661,4.92931,4.88023,4.89249,246911.26450128,0
+LEO.US,D,20140328,000000,4.90467,4.91724,4.88661,4.89897,248520.86903018,0
+LEO.US,D,20140331,000000,4.92312,4.92312,4.88023,4.91724,192223.00979065,0
+LEO.US,D,20140401,000000,4.92312,4.92312,4.89897,4.91096,238415.03686581,0
+LEO.US,D,20140402,000000,4.91724,4.91724,4.89249,4.91096,247368.78553137,0
+LEO.US,D,20140403,000000,4.92931,4.94737,4.89897,4.93511,170837.52453861,0
+LEO.US,D,20140404,000000,4.92931,4.95328,4.92931,4.95328,192969.32803203,0
+LEO.US,D,20140407,000000,4.95936,4.95936,4.92931,4.92931,228265.72985243,0
+LEO.US,D,20140408,000000,4.93511,4.96564,4.92931,4.95328,189311.23002232,0
+LEO.US,D,20140409,000000,4.96504,4.97104,4.9407,4.9407,147019.51797281,0
+LEO.US,D,20140410,000000,4.95249,4.96504,4.92844,4.9407,180258.1102733,0
+LEO.US,D,20140411,000000,4.92844,4.95249,4.92235,4.9407,204948.71916572,0
+LEO.US,D,20140414,000000,4.92844,4.93462,4.89791,4.90399,305319.72414877,0
+LEO.US,D,20140415,000000,4.90399,4.9407,4.89791,4.92844,255612.44499637,0
+LEO.US,D,20140416,000000,4.9469,4.95868,4.93462,4.95868,195304.54849323,0
+LEO.US,D,20140417,000000,4.97742,4.97742,4.9469,4.97104,163959.18235566,0
+LEO.US,D,20140421,000000,4.97104,5.00128,4.97104,4.97742,243066.84571008,0
+LEO.US,D,20140422,000000,4.98939,4.99578,4.97104,4.9834,176495.46560288,0
+LEO.US,D,20140423,000000,4.99578,5.00784,4.98939,5.00128,168485.74223017,0
+LEO.US,D,20140424,000000,4.99578,5.03847,4.99578,5.03209,155277.66905417,0
+LEO.US,D,20140425,000000,5.03847,5.06882,5.03209,5.03847,207555.13987553,0
+LEO.US,D,20140428,000000,5.05018,5.08126,5.02563,5.03847,375780.03301162,0
+LEO.US,D,20140429,000000,5.03209,5.03209,5.00128,5.00128,310744.76423618,0
+LEO.US,D,20140430,000000,5.02563,5.04467,5.00784,5.00784,384950.12080678,0
+LEO.US,D,20140501,000000,5.01374,5.06312,5.01374,5.03847,305836.24675963,0
+LEO.US,D,20140502,000000,5.03847,5.04467,5.02563,5.02563,300032.35441656,0
+LEO.US,D,20140505,000000,5.04467,5.05018,5.02563,5.02563,216127.96605449,0
+LEO.US,D,20140506,000000,5.02563,5.06882,5.02563,5.05018,316093.20578008,0
+LEO.US,D,20140507,000000,5.06882,5.08126,5.06312,5.06312,341597.4154183,0
+LEO.US,D,20140508,000000,5.06312,5.09933,5.06312,5.08754,286886.38816771,0
+LEO.US,D,20140509,000000,5.08699,5.11112,5.08699,5.09894,208017.83648287,0
+LEO.US,D,20140512,000000,5.09894,5.11721,5.08699,5.08699,263867.49073136,0
+LEO.US,D,20140513,000000,5.10522,5.11112,5.08699,5.09227,307920.96928132,0
+LEO.US,D,20140514,000000,5.09894,5.11721,5.08699,5.09227,352292.22827523,0
+LEO.US,D,20140515,000000,5.11112,5.12967,5.09894,5.10522,278775.22348065,0
+LEO.US,D,20140516,000000,5.10522,5.12338,5.09894,5.10522,355027.00330116,0
+LEO.US,D,20140519,000000,5.12967,5.14793,5.10522,5.10522,480849.42703431,0
+LEO.US,D,20140520,000000,5.12338,5.14185,5.11112,5.12338,329067.3428638,0
+LEO.US,D,20140521,000000,5.12338,5.14793,5.11721,5.12967,371088.88978015,0
+LEO.US,D,20140522,000000,5.12967,5.14185,5.12967,5.12967,196626.3909263,0
+LEO.US,D,20140523,000000,5.14185,5.15421,5.13595,5.14185,129744.4761833,0
+LEO.US,D,20140527,000000,5.14793,5.15421,5.13595,5.14185,226897.30722402,0
+LEO.US,D,20140528,000000,5.14185,5.1604,5.14185,5.15421,260848.05895596,0
+LEO.US,D,20140529,000000,5.15421,5.17247,5.14793,5.1604,352693.85307084,0
+LEO.US,D,20140530,000000,5.17247,5.17247,5.15421,5.16666,369476.17990489,0
+LEO.US,D,20140602,000000,5.18465,5.18465,5.15421,5.1604,293689.16692262,0
+LEO.US,D,20140603,000000,5.1604,5.16666,5.14793,5.15421,250450.32423394,0
+LEO.US,D,20140604,000000,5.14793,5.14793,5.07403,5.08051,528702.81441099,0
+LEO.US,D,20140605,000000,5.06803,5.11721,5.06803,5.09227,263799.17311149,0
+LEO.US,D,20140606,000000,5.09227,5.14793,5.09227,5.12967,272222.94266527,0
+LEO.US,D,20140609,000000,5.12967,5.14793,5.12967,5.14185,216503.71296382,0
+LEO.US,D,20140610,000000,5.14793,5.1604,5.13595,5.13595,255084.53611552,0
+LEO.US,D,20140611,000000,5.14126,5.16,5.12262,5.12899,267853.72033957,0
+LEO.US,D,20140612,000000,5.12262,5.16,5.12262,5.14734,156444.24416932,0
+LEO.US,D,20140613,000000,5.14734,5.16,5.12262,5.14126,228455.15598028,0
+LEO.US,D,20140616,000000,5.13528,5.17856,5.13528,5.13528,273339.83223871,0
+LEO.US,D,20140617,000000,5.13528,5.16,5.12899,5.13528,329026.97336113,0
+LEO.US,D,20140618,000000,5.15363,5.17856,5.14126,5.16,135690.1793434,0
+LEO.US,D,20140619,000000,5.17856,5.17856,5.14126,5.14126,203382.58948584,0
+LEO.US,D,20140620,000000,5.16,5.18445,5.15363,5.16,160025.74363553,0
+LEO.US,D,20140623,000000,5.16609,5.20926,5.16,5.19082,168195.90990342,0
+LEO.US,D,20140624,000000,5.19691,5.20309,5.18445,5.20309,140577.99451088,0
+LEO.US,D,20140625,000000,5.20309,5.23391,5.19691,5.22802,233007.5937411,0
+LEO.US,D,20140626,000000,5.23391,5.24627,5.22162,5.23391,127610.0681199,0
+LEO.US,D,20140627,000000,5.22802,5.25245,5.22802,5.23391,204727.20445886,0
+LEO.US,D,20140630,000000,5.25874,5.26473,5.21535,5.21535,210095.31319636,0
+LEO.US,D,20140701,000000,5.28317,5.28317,5.20926,5.22802,269054.45426467,0
+LEO.US,D,20140702,000000,5.22162,5.23391,5.17208,5.20926,458131.74819469,0
+LEO.US,D,20140703,000000,5.19082,5.19082,5.11045,5.14734,493847.37177342,0
+LEO.US,D,20140707,000000,5.18445,5.27719,5.17856,5.25245,356421.30381591,0
+LEO.US,D,20140708,000000,5.25874,5.27719,5.23391,5.24018,241841.26901412,0
+LEO.US,D,20140709,000000,5.27102,5.27719,5.23391,5.27102,221578.88402822,0
+LEO.US,D,20140710,000000,5.27052,5.32568,5.27052,5.30743,220090.38800729,0
+LEO.US,D,20140711,000000,5.29527,5.32018,5.28241,5.28888,168582.00796726,0
+LEO.US,D,20140714,000000,5.27052,5.28241,5.2395,5.25179,234359.45452225,0
+LEO.US,D,20140715,000000,5.22716,5.25179,5.21468,5.21468,421967.91962496,0
+LEO.US,D,20140716,000000,5.22059,5.22059,5.19593,5.20812,205418.66158122,0
+LEO.US,D,20140717,000000,5.22716,5.25179,5.18995,5.19593,179431.05302665,0
+LEO.US,D,20140718,000000,5.20812,5.25806,5.20812,5.25806,107393.22821392,0
+LEO.US,D,20140721,000000,5.24568,5.28241,5.24568,5.26404,106566.17096724,0
+LEO.US,D,20140722,000000,5.27052,5.28888,5.25179,5.25806,105639.74263712,0
+LEO.US,D,20140723,000000,5.26404,5.27679,5.23324,5.27052,195573.67851095,0
+LEO.US,D,20140724,000000,5.24568,5.26404,5.21468,5.22716,196962.80344842,0
+LEO.US,D,20140725,000000,5.23324,5.26404,5.22716,5.22716,136608.32674991,0
+LEO.US,D,20140728,000000,5.22716,5.25179,5.22716,5.22716,196158.51874169,0
+LEO.US,D,20140729,000000,5.22059,5.2395,5.22059,5.22716,182506.3810365,0
+LEO.US,D,20140730,000000,5.20203,5.21468,5.16474,5.18338,317775.26839067,0
+LEO.US,D,20140731,000000,5.17072,5.18995,5.13364,5.13992,200130.25673356,0
+LEO.US,D,20140801,000000,5.15246,5.18995,5.13992,5.18338,300226.95612165,0
+LEO.US,D,20140804,000000,5.19593,5.19593,5.13992,5.13992,161887.91633488,0
+LEO.US,D,20140805,000000,5.1459,5.15846,5.13992,5.15246,89362.552143961,0
+LEO.US,D,20140806,000000,5.13364,5.21468,5.13364,5.18995,191144.41948899,0
+LEO.US,D,20140807,000000,5.18338,5.20812,5.18338,5.20812,97765.619388691,0
+LEO.US,D,20140808,000000,5.23324,5.26404,5.22716,5.24568,163012.05171648,0
+LEO.US,D,20140811,000000,5.2514,5.26993,5.23246,5.23856,157538.36120279,0
+LEO.US,D,20140812,000000,5.24493,5.24493,5.21999,5.23856,117531.14895731,0
+LEO.US,D,20140813,000000,5.23856,5.29487,5.22607,5.26338,106987.46295648,0
+LEO.US,D,20140814,000000,5.26993,5.27641,5.24493,5.2514,176015.17203285,0
+LEO.US,D,20140815,000000,5.26993,5.26993,5.2514,5.2514,118409.96197663,0
+LEO.US,D,20140818,000000,5.25758,5.26338,5.23856,5.23856,155772.45424054,0
+LEO.US,D,20140819,000000,5.23856,5.2514,5.23246,5.23246,225472.98836115,0
+LEO.US,D,20140820,000000,5.2514,5.2514,5.23246,5.23246,124439.50948839,0
+LEO.US,D,20140821,000000,5.23856,5.2514,5.21999,5.23856,130944.17499295,0
+LEO.US,D,20140822,000000,5.22607,5.23856,5.21999,5.21999,135385.85540033,0
+LEO.US,D,20140825,000000,5.21999,5.22607,5.19517,5.19517,197527.97648557,0
+LEO.US,D,20140826,000000,5.20088,5.23246,5.20088,5.23246,171969.94084383,0
+LEO.US,D,20140827,000000,5.2514,5.28869,5.23856,5.26338,150196.28729704,0
+LEO.US,D,20140828,000000,5.28869,5.29487,5.26338,5.28193,127986.85014467,0
+LEO.US,D,20140829,000000,5.29487,5.33854,5.27641,5.28869,299457.86534034,0
+LEO.US,D,20140902,000000,5.30143,5.30733,5.25758,5.26993,160812.43137958,0
+LEO.US,D,20140903,000000,5.28193,5.28193,5.23856,5.25758,189448.90037753,0
+LEO.US,D,20140904,000000,5.26993,5.28193,5.25758,5.26993,137530.61461825,0
+LEO.US,D,20140905,000000,5.26338,5.30143,5.2514,5.2514,158748.41116696,0
+LEO.US,D,20140908,000000,5.26338,5.27641,5.23856,5.26338,160205.85372431,0
+LEO.US,D,20140909,000000,5.26338,5.28869,5.25758,5.27641,182265.19913603,0
+LEO.US,D,20140910,000000,5.28819,5.29438,5.27566,5.28144,187978.00131929,0
+LEO.US,D,20140911,000000,5.28144,5.28819,5.25053,5.25053,187849.64700315,0
+LEO.US,D,20140912,000000,5.25053,5.2568,5.21875,5.22532,86759.236780511,0
+LEO.US,D,20140915,000000,5.22532,5.23757,5.20618,5.20618,129661.66694709,0
+LEO.US,D,20140916,000000,5.20618,5.21875,5.19361,5.21304,131661.51000164,0
+LEO.US,D,20140917,000000,5.21875,5.25053,5.20618,5.2314,160705.81448794,0
+LEO.US,D,20140918,000000,5.22532,5.27566,5.22532,5.2568,179983.80467836,0
+LEO.US,D,20140919,000000,5.24395,5.27566,5.22532,5.26251,183411.07194213,0
+LEO.US,D,20140922,000000,5.25053,5.2568,5.2314,5.24395,119746.29602601,0
+LEO.US,D,20140923,000000,5.2568,5.2568,5.19361,5.21304,434435.88525231,0
+LEO.US,D,20140924,000000,5.20618,5.21304,5.19361,5.19972,266988.36382116,0
+LEO.US,D,20140925,000000,5.21304,5.21304,5.18744,5.18744,179187.80089527,0
+LEO.US,D,20140926,000000,5.18744,5.21875,5.18744,5.20618,75113.152822585,0
+LEO.US,D,20140929,000000,5.22532,5.23757,5.20618,5.2314,172511.30622558,0
+LEO.US,D,20140930,000000,5.2568,5.27566,5.24395,5.26251,180995.11247561,0
+LEO.US,D,20141001,000000,5.28144,5.29438,5.25053,5.2568,317428.50471404,0
+LEO.US,D,20141002,000000,5.26251,5.26928,5.21875,5.23757,269530.60737291,0
+LEO.US,D,20141003,000000,5.2568,5.2568,5.22532,5.24395,205887.56888129,0
+LEO.US,D,20141006,000000,5.2568,5.28819,5.25053,5.2568,192293.39764144,0
+LEO.US,D,20141007,000000,5.25053,5.30694,5.25053,5.30086,211667.65356896,0
+LEO.US,D,20141008,000000,5.28819,5.33246,5.27566,5.30694,383785.61592253,0
+LEO.US,D,20141009,000000,5.33197,5.33795,5.28085,5.30038,224576.57837914,0
+LEO.US,D,20141010,000000,5.30645,5.30645,5.25593,5.26182,199571.29438913,0
+LEO.US,D,20141013,000000,5.26182,5.28085,5.2429,5.26182,174036.03128736,0
+LEO.US,D,20141014,000000,5.28752,5.30038,5.26182,5.26182,223143.97859265,0
+LEO.US,D,20141015,000000,5.2682,5.29351,5.23052,5.26182,254985.16503206,0
+LEO.US,D,20141016,000000,5.24948,5.30645,5.24948,5.28752,224598.31580363,0
+LEO.US,D,20141017,000000,5.29351,5.32491,5.28752,5.29351,213131.30681904,0
+LEO.US,D,20141020,000000,5.28752,5.32491,5.27496,5.28085,215566.93347916,0
+LEO.US,D,20141021,000000,5.27496,5.33197,5.25593,5.31244,363944.52292586,0
+LEO.US,D,20141022,000000,5.31244,5.32491,5.29351,5.31244,125503.60817374,0
+LEO.US,D,20141023,000000,5.32491,5.33795,5.29351,5.30038,141093.48200631,0
+LEO.US,D,20141024,000000,5.29351,5.31931,5.29351,5.30645,59842.094549429,0
+LEO.US,D,20141027,000000,5.31244,5.32491,5.29351,5.30645,129993.93900739,0
+LEO.US,D,20141028,000000,5.31244,5.33795,5.30645,5.33795,242797.71569238,0
+LEO.US,D,20141029,000000,5.31931,5.37553,5.31931,5.35708,187873.45465858,0
+LEO.US,D,20141030,000000,5.33197,5.35708,5.33197,5.33197,207115.21580814,0
+LEO.US,D,20141031,000000,5.33795,5.33795,5.28752,5.31244,243260.41229973,0
+LEO.US,D,20141103,000000,5.31931,5.35023,5.25593,5.2682,404392.69435416,0
+LEO.US,D,20141104,000000,5.2682,5.2682,5.17353,5.26182,634777.30553819,0
+LEO.US,D,20141105,000000,5.24948,5.30038,5.21169,5.2682,329609.74336098,0
+LEO.US,D,20141106,000000,5.25593,5.2682,5.23672,5.25593,261586.09627369,0
+LEO.US,D,20141107,000000,5.24948,5.25593,5.23052,5.2429,153154.64726075,0
+LEO.US,D,20141110,000000,5.2429,5.26182,5.22414,5.26182,309220.03917441,0
+LEO.US,D,20141111,000000,5.24948,5.24948,5.20502,5.22414,484625.52820563,0
+LEO.US,D,20141112,000000,5.18,5.19893,5.17353,5.19893,267003.89055295,0
+LEO.US,D,20141113,000000,5.19845,5.21691,5.16666,5.16666,361703.49797084,0
+LEO.US,D,20141114,000000,5.16666,5.19149,5.1602,5.18531,126704.34209882,0
+LEO.US,D,20141117,000000,5.18531,5.18531,5.1602,5.18531,169898.67482306,0
+LEO.US,D,20141118,000000,5.17275,5.17913,5.1602,5.17275,112027.4400955,0
+LEO.US,D,20141119,000000,5.1602,5.17275,5.14078,5.17275,262052.93334286,0
+LEO.US,D,20141120,000000,5.17913,5.18531,5.1602,5.17275,79719.41658694,0
+LEO.US,D,20141121,000000,5.1602,5.17275,5.15373,5.15373,180752.89545969,0
+LEO.US,D,20141124,000000,5.15373,5.1602,5.11537,5.14078,371077.50351018,0
+LEO.US,D,20141125,000000,5.14078,5.15373,5.13489,5.13489,130266.17437145,0
+LEO.US,D,20141126,000000,5.14725,5.15373,5.13489,5.13489,159599.27606905,0
+LEO.US,D,20141128,000000,5.15373,5.1602,5.13489,5.14725,121682.99703796,0
+LEO.US,D,20141201,000000,5.1602,5.16666,5.12176,5.12176,321375.39993503,0
+LEO.US,D,20141202,000000,5.109,5.17275,5.109,5.16666,252521.59025472,0
+LEO.US,D,20141203,000000,5.16666,5.19845,5.16666,5.18531,198479.24758656,0
+LEO.US,D,20141204,000000,5.19845,5.23014,5.19149,5.22357,265311.47678782,0
+LEO.US,D,20141205,000000,5.2112,5.21691,5.18531,5.2112,270885.57350043,0
+LEO.US,D,20141208,000000,5.2112,5.2112,5.17913,5.20454,195880.07268493,0
+LEO.US,D,20141209,000000,5.17275,5.23014,5.16666,5.23014,220415.41425941,0
+LEO.US,D,20141210,000000,5.24251,5.24251,5.20454,5.2112,292077.49216283,0
+LEO.US,D,20141211,000000,5.22357,5.22357,5.17913,5.19845,269879.44128045,0
+LEO.US,D,20141212,000000,5.18724,5.21922,5.18096,5.21922,237190.49528531,0
+LEO.US,D,20141215,000000,5.21922,5.22559,5.17449,5.19361,298344.08111326,0
+LEO.US,D,20141216,000000,5.18724,5.21313,5.18724,5.21313,141836.69490132,0
+LEO.US,D,20141217,000000,5.20638,5.21313,5.18724,5.21313,271233.37229253,0
+LEO.US,D,20141218,000000,5.21313,5.22559,5.19972,5.21313,186595.08707453,0
+LEO.US,D,20141219,000000,5.21313,5.23198,5.19972,5.21922,227098.11962183,0
+LEO.US,D,20141222,000000,5.21922,5.25159,5.19361,5.20638,336122.68978914,0
+LEO.US,D,20141223,000000,5.21922,5.24483,5.20638,5.21922,198240.135917,0
+LEO.US,D,20141224,000000,5.20638,5.23198,5.19972,5.21922,129230.02380333,0
+LEO.US,D,20141226,000000,5.22559,5.25786,5.19361,5.25159,307215.02054259,0
+LEO.US,D,20141229,000000,5.25786,5.25786,5.20638,5.21922,170899.63146579,0
+LEO.US,D,20141230,000000,5.21313,5.24483,5.19972,5.24483,223662.57143444,0
+LEO.US,D,20141231,000000,5.23836,5.23836,5.21313,5.23836,288577.76681738,0
+LEO.US,D,20150102,000000,5.23836,5.26385,5.23198,5.23836,201327.8853123,0
+LEO.US,D,20150105,000000,5.24483,5.28937,5.24483,5.28937,149182.90926888,0
+LEO.US,D,20150106,000000,5.29603,5.35351,5.28937,5.32762,312280.87556793,0
+LEO.US,D,20150107,000000,5.32192,5.37284,5.32192,5.36027,369279.50796889,0
+LEO.US,D,20150108,000000,5.34076,5.34722,5.30858,5.32192,188212.97252705,0
+LEO.US,D,20150109,000000,5.32762,5.36645,5.30858,5.34722,108092.96625992,0
+LEO.US,D,20150112,000000,5.35573,5.36202,5.32356,5.3366,267087.73490461,0
+LEO.US,D,20150113,000000,5.3366,5.41332,5.3366,5.40007,303331.2673642,0
+LEO.US,D,20150114,000000,5.39399,5.42625,5.37477,5.37477,250366.47988227,0
+LEO.US,D,20150115,000000,5.37477,5.41967,5.37477,5.41967,182647.15673806,0
+LEO.US,D,20150116,000000,5.41967,5.42625,5.38152,5.40007,148879.62044125,0
+LEO.US,D,20150120,000000,5.39399,5.41332,5.38791,5.39399,141326.38298316,0
+LEO.US,D,20150121,000000,5.40752,5.40752,5.35573,5.38152,205043.94978736,0
+LEO.US,D,20150122,000000,5.39399,5.42625,5.39399,5.40752,214277.17962512,0
+LEO.US,D,20150123,000000,5.40752,5.41332,5.40007,5.40752,137999.52191831,0
+LEO.US,D,20150126,000000,5.41332,5.41332,5.40007,5.40007,176472.69306293,0
+LEO.US,D,20150127,000000,5.40752,5.43281,5.40752,5.41967,205250.97287789,0
+LEO.US,D,20150128,000000,5.41332,5.45863,5.41332,5.45214,154092.46186088,0
+LEO.US,D,20150129,000000,5.4647,5.4905,5.45214,5.45863,248103.71750275,0
+LEO.US,D,20150130,000000,5.47756,5.52932,5.47756,5.51658,301547.76343926,0
+LEO.US,D,20150202,000000,5.52932,5.54837,5.51658,5.5419,270895.92465495,0
+LEO.US,D,20150203,000000,5.5419,5.56132,5.49687,5.49687,263492.77893751,0
+LEO.US,D,20150204,000000,5.49687,5.52287,5.45863,5.52287,271738.50863341,0
+LEO.US,D,20150205,000000,5.5356,5.56132,5.50983,5.52932,264888.11456769,0
+LEO.US,D,20150206,000000,5.51658,5.5419,5.4647,5.4647,357927.39679954,0
+LEO.US,D,20150209,000000,5.48441,5.48441,5.43281,5.45863,190137.25215353,0
+LEO.US,D,20150210,000000,5.47959,5.49928,5.46015,5.47959,499543.61210943,0
+LEO.US,D,20150211,000000,5.49291,5.50538,5.44712,5.44712,203131.05643085,0
+LEO.US,D,20150212,000000,5.47369,5.47369,5.44094,5.44094,167862.60272767,0
+LEO.US,D,20150213,000000,5.46015,5.46693,5.44094,5.44712,224771.18008423,0
+LEO.US,D,20150217,000000,5.45417,5.45417,5.27931,5.29226,564648.2336202,0
+LEO.US,D,20150218,000000,5.29911,5.37611,5.27931,5.37611,334123.88185007,0
+LEO.US,D,20150219,000000,5.38318,5.42808,5.36307,5.39541,273916.39154583,0
+LEO.US,D,20150220,000000,5.40239,5.42808,5.36974,5.36974,241446.89002667,0
+LEO.US,D,20150223,000000,5.38318,5.4217,5.35717,5.37611,277817.74168692,0
+LEO.US,D,20150224,000000,5.38318,5.40906,5.36307,5.40239,196656.40927443,0
+LEO.US,D,20150225,000000,5.40906,5.42808,5.40239,5.40906,135362.0477449,0
+LEO.US,D,20150226,000000,5.41495,5.4217,5.36307,5.38318,163096.93118361,0
+LEO.US,D,20150227,000000,5.40906,5.43476,5.38318,5.43476,132248.42046331,0
+LEO.US,D,20150302,000000,5.44712,5.44712,5.4217,5.42808,121017.41780189,0
+LEO.US,D,20150303,000000,5.42808,5.44712,5.4217,5.44094,142216.58227244,0
+LEO.US,D,20150304,000000,5.44094,5.46015,5.43476,5.45417,138506.7284901,0
+LEO.US,D,20150305,000000,5.45417,5.46693,5.42808,5.45417,116675.10847796,0
+LEO.US,D,20150306,000000,5.41495,5.41495,5.33778,5.36974,172539.25434281,0
+LEO.US,D,20150309,000000,5.36974,5.39541,5.36974,5.37611,92026.939319119,0
+LEO.US,D,20150310,000000,5.40461,5.41726,5.39137,5.39736,100600.80061353,0
+LEO.US,D,20150311,000000,5.40461,5.40461,5.3653,5.37186,93907.744096609,0
+LEO.US,D,20150312,000000,5.37815,5.39736,5.3653,5.3653,73738.519501446,0
+LEO.US,D,20150313,000000,5.35902,5.37186,5.32578,5.32578,231544.97560647,0
+LEO.US,D,20150316,000000,5.33323,5.35235,5.32578,5.32578,133629.26447716,0
+LEO.US,D,20150317,000000,5.32578,5.32578,5.30048,5.30674,151641.30846895,0
+LEO.US,D,20150318,000000,5.31312,5.385,5.31312,5.37815,137014.09200736,0
+LEO.US,D,20150319,000000,5.3653,5.37815,5.32008,5.32578,237390.27256765,0
+LEO.US,D,20150320,000000,5.34608,5.385,5.34608,5.3653,101763.23526687,0
+LEO.US,D,20150323,000000,5.37815,5.385,5.3653,5.37186,126702.27186792,0
+LEO.US,D,20150324,000000,5.3653,5.40461,5.35902,5.40461,102844.93091491,0
+LEO.US,D,20150325,000000,5.39736,5.41726,5.35902,5.3653,119160.42067981,0
+LEO.US,D,20150326,000000,5.37815,5.39736,5.3653,5.39137,97295.67697318,0
+LEO.US,D,20150327,000000,5.37815,5.41726,5.37186,5.40461,118241.23815784,0
+LEO.US,D,20150330,000000,5.39137,5.39736,5.35235,5.35902,151641.30846895,0
+LEO.US,D,20150331,000000,5.37186,5.44993,5.35902,5.44993,296670.2994263,0
+LEO.US,D,20150401,000000,5.4563,5.4563,5.4302,5.4302,158874.69525218,0
+LEO.US,D,20150402,000000,5.44345,5.44345,5.37815,5.39137,145796.01150776,0
+LEO.US,D,20150406,000000,5.40461,5.42384,5.3653,5.3653,174888.96642035,0
+LEO.US,D,20150407,000000,5.35902,5.4302,5.35902,5.39137,232117.39445179,0
+LEO.US,D,20150408,000000,5.39736,5.41726,5.39137,5.41089,99147.498517997,0
+LEO.US,D,20150409,000000,5.40461,5.41089,5.385,5.39137,157037.36532369,0
+LEO.US,D,20150410,000000,5.39137,5.41089,5.37815,5.385,103152.36020435,0
+LEO.US,D,20150413,000000,5.39948,5.41273,5.36094,5.40664,209814.79690869,0
+LEO.US,D,20150414,000000,5.40664,5.45214,5.40664,5.4453,259747.73122978,0
+LEO.US,D,20150415,000000,5.4453,5.45214,5.39948,5.39948,212228.68614431,0
+LEO.US,D,20150416,000000,5.41273,5.41919,5.39948,5.41919,67446.0526647,0
+LEO.US,D,20150417,000000,5.40664,5.42586,5.39948,5.41919,154379.18884126,0
+LEO.US,D,20150420,000000,5.41273,5.45214,5.41273,5.4453,154882.25495126,0
+LEO.US,D,20150421,000000,5.43872,5.43872,5.41273,5.41919,102791.10491136,0
+LEO.US,D,20150422,000000,5.43262,5.43872,5.39948,5.41919,97260.48304779,0
+LEO.US,D,20150423,000000,5.41273,5.43872,5.41273,5.42586,107969.78752106,0
+LEO.US,D,20150424,000000,5.41919,5.41919,5.39948,5.41273,103556.05523089,0
+LEO.US,D,20150427,000000,5.43262,5.45214,5.41273,5.41919,273222.86419255,0
+LEO.US,D,20150428,000000,5.42586,5.43262,5.41273,5.41919,93573.4018054,0
+LEO.US,D,20150429,000000,5.41273,5.42586,5.39948,5.42586,185622.07854903,0
+LEO.US,D,20150430,000000,5.42586,5.43262,5.39948,5.42586,139514.93094099,0
+LEO.US,D,20150501,000000,5.41919,5.41919,5.3932,5.3932,151772.76813145,0
+LEO.US,D,20150504,000000,5.41273,5.41273,5.38673,5.3932,137381.55799306,0
+LEO.US,D,20150505,000000,5.3932,5.41273,5.38673,5.41273,136300.89746047,0
+LEO.US,D,20150506,000000,5.40664,5.40664,5.33486,5.34771,279099.21461733,0
+LEO.US,D,20150507,000000,5.34771,5.36094,5.33486,5.36094,132214.26165336,0
+LEO.US,D,20150508,000000,5.38017,5.3932,5.36753,5.38017,149479.98740379,0
+LEO.US,D,20150511,000000,5.38896,5.38896,5.29013,5.30995,293584.6202619,0
+LEO.US,D,20150512,000000,5.29699,5.36251,5.27719,5.3365,203843.21586228,0
+LEO.US,D,20150513,000000,5.32965,5.34926,5.31698,5.34259,190897.02689581,0
+LEO.US,D,20150514,000000,5.3365,5.36887,5.3365,5.34926,131476.22433562,0
+LEO.US,D,20150515,000000,5.36251,5.37544,5.35612,5.37544,98082.364717206,0
+LEO.US,D,20150518,000000,5.36251,5.36887,5.31698,5.35612,220552.04949918,0
+LEO.US,D,20150519,000000,5.34259,5.34926,5.27082,5.32307,322988.10981029,0
+LEO.US,D,20150520,000000,5.32965,5.3365,5.29699,5.32307,132395.40685759,0
+LEO.US,D,20150521,000000,5.31698,5.34926,5.31698,5.31698,132547.56882911,0
+LEO.US,D,20150522,000000,5.32965,5.32965,5.28356,5.30995,108627.08583349,0
+LEO.US,D,20150526,000000,5.30995,5.32307,5.28356,5.30356,115562.35936635,0
+LEO.US,D,20150527,000000,5.31698,5.3365,5.30995,5.3365,53628.296487084,0
+LEO.US,D,20150528,000000,5.3365,5.34259,5.30356,5.32965,124202.46804975,0
+LEO.US,D,20150529,000000,5.34259,5.34259,5.31698,5.32965,125389.74547394,0
+LEO.US,D,20150601,000000,5.3365,5.34926,5.30995,5.30995,219520.03939288,0
+LEO.US,D,20150602,000000,5.30995,5.32965,5.29013,5.30995,154794.27013777,0
+LEO.US,D,20150603,000000,5.29699,5.30995,5.27719,5.27719,227316.52898234,0
+LEO.US,D,20150604,000000,5.27719,5.29013,5.24415,5.25766,314755.83661525,0
+LEO.US,D,20150605,000000,5.2314,5.2314,5.17883,5.2314,266468.73586392,0
+LEO.US,D,20150608,000000,5.21787,5.22484,5.19865,5.19865,236452.45796755,0
+LEO.US,D,20150609,000000,5.19381,5.20018,5.12793,5.18087,326913.26760679,0
+LEO.US,D,20150610,000000,5.16746,5.18714,5.14753,5.16096,217331.80532594,0
+LEO.US,D,20150611,000000,5.15421,5.17402,5.14753,5.16746,248758.94558427,0
+LEO.US,D,20150612,000000,5.18087,5.21362,5.15421,5.15421,201073.24691096,0
+LEO.US,D,20150615,000000,5.18087,5.21999,5.17402,5.21999,112283.11361231,0
+LEO.US,D,20150616,000000,5.21362,5.23352,5.18714,5.21362,120613.72277534,0
+LEO.US,D,20150617,000000,5.22696,5.22696,5.20018,5.21362,142135.84326715,0
+LEO.US,D,20150618,000000,5.20696,5.25332,5.20696,5.25332,117579.7993836,0
+LEO.US,D,20150619,000000,5.24656,5.2597,5.22696,5.24656,74702.211987877,0
+LEO.US,D,20150622,000000,5.25332,5.25332,5.21362,5.21999,87121.527188943,0
+LEO.US,D,20150623,000000,5.22696,5.2597,5.20696,5.24656,115567.5349436,0
+LEO.US,D,20150624,000000,5.25332,5.2597,5.22696,5.23352,105615.93498168,0
+LEO.US,D,20150625,000000,5.24009,5.25332,5.21999,5.24656,97126.953154397,0
+LEO.US,D,20150626,000000,5.24009,5.24009,5.21999,5.22696,106972.97134014,0
+LEO.US,D,20150629,000000,5.21362,5.21362,5.16746,5.18087,188797.81275779,0
+LEO.US,D,20150630,000000,5.20696,5.21999,5.16746,5.21362,291139.67756272,0
+LEO.US,D,20150701,000000,5.21362,5.21999,5.18087,5.19381,157432.7794266,0
+LEO.US,D,20150702,000000,5.18714,5.21362,5.17402,5.17402,94553.656139072,0
+LEO.US,D,20150706,000000,5.18714,5.21362,5.18087,5.18087,74554.190478147,0
+LEO.US,D,20150707,000000,5.20018,5.23352,5.20018,5.22696,169104.74127087,0
+LEO.US,D,20150708,000000,5.21999,5.24009,5.21362,5.24009,107583.68945722,0
+LEO.US,D,20150709,000000,5.22696,5.24009,5.20696,5.24009,99251.010063264,0
+LEO.US,D,20150710,000000,5.21999,5.23352,5.20696,5.23352,85912.512340231,0
+LEO.US,D,20150713,000000,5.24202,5.24202,5.20213,5.23526,167131.81121808,0
+LEO.US,D,20150714,000000,5.22919,5.22919,5.19574,5.22202,155494.00818377,0
+LEO.US,D,20150715,000000,5.20879,5.24202,5.19574,5.22202,178701.29663252,0
+LEO.US,D,20150716,000000,5.21545,5.24202,5.21545,5.24202,215352.66458045,0
+LEO.US,D,20150717,000000,5.24202,5.24868,5.21545,5.22202,106393.30668664,0
+LEO.US,D,20150720,000000,5.24868,5.28154,5.24202,5.28154,533042.01838855,0
+LEO.US,D,20150721,000000,5.28154,5.29517,5.26859,5.29517,446085.07455658,0
+LEO.US,D,20150722,000000,5.28849,5.30181,5.27526,5.30181,240224.41867706,0
+LEO.US,D,20150723,000000,5.28849,5.33516,5.28154,5.32192,257252.06787339,0
+LEO.US,D,20150724,000000,5.3482,5.35494,5.32782,5.35494,303974.07406031,0
+LEO.US,D,20150727,000000,5.33516,5.36818,5.32782,5.36162,179189.87112616,0
+LEO.US,D,20150728,000000,5.38161,5.38161,5.32782,5.32782,248654.39892356,0
+LEO.US,D,20150729,000000,5.36818,5.36818,5.3482,5.35494,133225.56945061,0
+LEO.US,D,20150730,000000,5.38161,5.38161,5.34142,5.34142,120111.69178081,0
+LEO.US,D,20150731,000000,5.37468,5.38161,5.3482,5.36818,255897.10174586,0
+LEO.US,D,20150803,000000,5.38801,5.40836,5.37468,5.40115,216497.50227109,0
+LEO.US,D,20150804,000000,5.40836,5.41437,5.38161,5.40115,189731.48689611,0
+LEO.US,D,20150805,000000,5.40115,5.40115,5.35494,5.36818,213399.40172126,0
+LEO.US,D,20150806,000000,5.36162,5.38801,5.35494,5.37468,197845.75692953,0
+LEO.US,D,20150807,000000,5.36818,5.38801,5.36818,5.36818,153865.77157674,0
+LEO.US,D,20150810,000000,5.36162,5.38161,5.35494,5.38161,273979.53358844,0
+LEO.US,D,20150811,000000,5.38337,5.46325,5.36307,5.45687,290177.02019173,0
+LEO.US,D,20150812,000000,5.44345,5.47021,5.44345,5.46325,75552.041774515,0
+LEO.US,D,20150813,000000,5.45687,5.45687,5.43001,5.45687,71197.311065156,0
+LEO.US,D,20150814,000000,5.43698,5.44345,5.43001,5.43698,53517.539133648,0
+LEO.US,D,20150817,000000,5.43698,5.45032,5.42355,5.43698,50067.499329919,0
+LEO.US,D,20150818,000000,5.43698,5.44345,5.41659,5.41659,64761.998295941,0
+LEO.US,D,20150819,000000,5.41022,5.42355,5.40374,5.41659,120071.32227817,0
+LEO.US,D,20150820,000000,5.39641,5.41659,5.38337,5.41659,157548.71235732,0
+LEO.US,D,20150821,000000,5.41022,5.41659,5.39023,5.39641,136711.83829517,0
+LEO.US,D,20150824,000000,5.38337,5.39023,5.30347,5.34298,256637.2092945,0
+LEO.US,D,20150825,000000,5.34973,5.34973,5.30985,5.33689,129964.95577471,0
+LEO.US,D,20150826,000000,5.33004,5.33689,5.28985,5.30347,174638.4684808,0
+LEO.US,D,20150827,000000,5.30347,5.32327,5.28985,5.30347,167892.62107579,0
+LEO.US,D,20150828,000000,5.2968,5.33004,5.2968,5.32327,94143.750419818,0
+LEO.US,D,20150831,000000,5.33689,5.3767,5.31708,5.36307,285868.86967776,0
+LEO.US,D,20150901,000000,5.36307,5.39023,5.33004,5.33004,143316.90999862,0
+LEO.US,D,20150902,000000,5.34973,5.35671,5.30347,5.32327,112282.07849685,0
+LEO.US,D,20150903,000000,5.32327,5.36307,5.32327,5.36307,83793.631008628,0
+LEO.US,D,20150904,000000,5.36307,5.39641,5.34298,5.39641,96536.937346376,0
+LEO.US,D,20150908,000000,5.34973,5.43698,5.34973,5.42355,172536.14899644,0
+LEO.US,D,20150909,000000,5.43001,5.47021,5.40374,5.47021,253789.60668424,0
+LEO.US,D,20150910,000000,5.47225,5.47225,5.42529,5.43852,221472.2671366,0
+LEO.US,D,20150911,000000,5.46537,5.46537,5.39783,5.41156,125555.36394638,0
+LEO.US,D,20150914,000000,5.41844,5.43196,5.33805,5.33805,171631.45809082,0
+LEO.US,D,20150915,000000,5.35824,5.385,5.33805,5.385,184815.72361139,0
+LEO.US,D,20150916,000000,5.385,5.41844,5.37137,5.41156,107959.43636653,0
+LEO.US,D,20150917,000000,5.41156,5.47225,5.39177,5.47225,147427.35346117,0
+LEO.US,D,20150918,000000,5.46537,5.52557,5.46537,5.4785,123022.43643369,0
+LEO.US,D,20150921,000000,5.49234,5.49909,5.46537,5.47225,62781.822434994,0
+LEO.US,D,20150922,000000,5.47225,5.49234,5.445,5.46537,136595.9053645,0
+LEO.US,D,20150923,000000,5.47225,5.48567,5.45214,5.45891,68150.966287965,0
+LEO.US,D,20150924,000000,5.46537,5.46537,5.445,5.46537,116898.69341575,0
+LEO.US,D,20150925,000000,5.47225,5.47225,5.43196,5.45214,107660.2880007,0
+LEO.US,D,20150928,000000,5.47225,5.47225,5.42529,5.42529,105064.21844543,0
+LEO.US,D,20150929,000000,5.43852,5.49234,5.43852,5.49234,192367.92595403,0
+LEO.US,D,20150930,000000,5.51252,5.53253,5.4785,5.48567,196538.40611282,0
+LEO.US,D,20151001,000000,5.51889,5.53253,5.51252,5.52557,130183.36513524,0
+LEO.US,D,20151002,000000,5.53253,5.56633,5.52557,5.53929,247834.58748506,0
+LEO.US,D,20151005,000000,5.54605,5.56633,5.50538,5.52557,229912.59853762,0
+LEO.US,D,20151006,000000,5.52557,5.55948,5.51252,5.53929,107959.43636653,0
+LEO.US,D,20151007,000000,5.55262,5.55262,5.53253,5.54605,71586.514475358,0
+LEO.US,D,20151008,000000,5.55262,5.57262,5.53253,5.55262,83800.876816797,0
+LEO.US,D,20151009,000000,5.55948,5.55948,5.53253,5.54605,79035.205272729,0
+LEO.US,D,20151012,000000,5.55948,5.58623,5.53253,5.58623,193979.60071385,0
+LEO.US,D,20151013,000000,5.58142,5.58827,5.56808,5.58142,78625.299553474,0
+LEO.US,D,20151014,000000,5.59455,5.60189,5.56122,5.57465,51477.326576448,0
+LEO.US,D,20151015,000000,5.58142,5.59455,5.56122,5.56808,95834.093954019,0
+LEO.US,D,20151016,000000,5.58142,5.60189,5.57465,5.57465,113495.23380738,0
+LEO.US,D,20151019,000000,5.60189,5.60189,5.56122,5.57465,122826.79961314,0
+LEO.US,D,20151020,000000,5.58827,5.60189,5.56808,5.59455,201659.12225715,0
+LEO.US,D,20151021,000000,5.59455,5.60816,5.58142,5.58827,98502.621590985,0
+LEO.US,D,20151022,000000,5.58142,5.60816,5.58142,5.60189,395795.02540434,0
+LEO.US,D,20151023,000000,5.60189,5.60816,5.56122,5.58142,162884.7325158,0
+LEO.US,D,20151026,000000,5.57465,5.60189,5.56122,5.57465,140933.03911115,0
+LEO.US,D,20151027,000000,5.59455,5.60189,5.54769,5.58827,179503.51110832,0
+LEO.US,D,20151028,000000,5.58827,5.60189,5.57465,5.57465,91084.984257195,0
+LEO.US,D,20151029,000000,5.56808,5.61503,5.56808,5.61503,88417.491735679,0
+LEO.US,D,20151030,000000,5.62876,5.63551,5.58827,5.60816,144638.75243169,0
+LEO.US,D,20151102,000000,5.62199,5.64912,5.61503,5.62199,187748.20568878,0
+LEO.US,D,20151103,000000,5.62199,5.65579,5.60816,5.64912,164665.13109439,0
+LEO.US,D,20151104,000000,5.63551,5.64912,5.60816,5.64189,334112.49558007,0
+LEO.US,D,20151105,000000,5.64189,5.64912,5.60816,5.62199,103999.08464464,0
+LEO.US,D,20151106,000000,5.60816,5.62876,5.53396,5.54769,258721.93181617,0
+LEO.US,D,20151109,000000,5.53396,5.54769,5.50702,5.54083,230351.48748955,0
+LEO.US,D,20151110,000000,5.54769,5.56808,5.52045,5.55426,194484.73705472,0
+LEO.US,D,20151111,000000,5.55426,5.58827,5.54769,5.58827,95238.902568737,0
+LEO.US,D,20151112,000000,5.59677,5.63764,5.57649,5.61715,209860.34198862,0
+LEO.US,D,20151113,000000,5.61715,5.66467,5.60382,5.61715,224759.79381426,0
+LEO.US,D,20151116,000000,5.61068,5.64421,5.60382,5.62402,79399.565912068,0
+LEO.US,D,20151117,000000,5.61715,5.65144,5.61068,5.65144,136654.90694529,0
+LEO.US,D,20151118,000000,5.65144,5.65783,5.61068,5.62402,124405.35067847,0
+LEO.US,D,20151119,000000,5.63764,5.65783,5.61715,5.63078,100354.4431358,0
+LEO.US,D,20151120,000000,5.64421,5.65783,5.56991,5.61068,319955.22153398,0
+LEO.US,D,20151123,000000,5.61715,5.64421,5.61068,5.64421,116585.05343359,0
+LEO.US,D,20151124,000000,5.64421,5.66467,5.62402,5.64421,167458.90770112,0
+LEO.US,D,20151125,000000,5.65783,5.68506,5.65144,5.68506,128692.79888339,0
+LEO.US,D,20151127,000000,5.6986,5.70524,5.678,5.70524,57558.629860852,0
+LEO.US,D,20151130,000000,5.71918,5.73251,5.678,5.70524,234797.30835875,0
+LEO.US,D,20151201,000000,5.71202,5.75936,5.71202,5.75936,272083.20207917,0
+LEO.US,D,20151202,000000,5.75936,5.75936,5.70524,5.71918,164112.37944267,0
+LEO.US,D,20151203,000000,5.71918,5.71918,5.61068,5.62402,242328.80839234,0
+LEO.US,D,20151204,000000,5.62402,5.64421,5.60382,5.63764,280550.44648196,0
+LEO.US,D,20151207,000000,5.63764,5.67183,5.63764,5.63764,211186.32488348,0
+LEO.US,D,20151208,000000,5.63764,5.6986,5.63764,5.69153,225498.86624746,0
+LEO.US,D,20151209,000000,5.70082,5.70082,5.66671,5.68691,199093.07105,0
+LEO.US,D,20151210,000000,5.69386,5.69386,5.63928,5.65965,99986.977150107,0
+LEO.US,D,20151211,000000,5.68691,5.69386,5.63928,5.65965,128911.20824389,0
+LEO.US,D,20151214,000000,5.66671,5.66671,5.59831,5.61899,150797.68937503,0
+LEO.US,D,20151215,000000,5.63231,5.63928,5.61899,5.63928,77521.866480933,0
+LEO.US,D,20151216,000000,5.64603,5.70709,5.63231,5.70709,206139.10193628,0
+LEO.US,D,20151217,000000,5.7211,5.76911,5.70082,5.74169,232273.69688515,0
+LEO.US,D,20151218,000000,5.7553,5.77569,5.73473,5.74169,163267.72523329,0
+LEO.US,D,20151221,000000,5.76177,5.76911,5.72787,5.73473,135374.46913035,0
+LEO.US,D,20151222,000000,5.73473,5.74834,5.70709,5.73473,146569.24275091,0
+LEO.US,D,20151223,000000,5.74834,5.78922,5.73473,5.77569,128180.41673433,0
+LEO.US,D,20151224,000000,5.77569,5.80197,5.77569,5.79568,88359.525270329,0
+LEO.US,D,20151228,000000,5.80312,5.83683,5.78922,5.83683,212399.480194,0
+LEO.US,D,20151229,000000,5.82998,5.83355,5.79568,5.81674,177548.17801825,0
+LEO.US,D,20151230,000000,5.82321,5.85731,5.81674,5.82321,198164.57248895,0
+LEO.US,D,20151231,000000,5.84388,5.85694,5.80958,5.81674,129755.86245328,0
+LEO.US,D,20160104,000000,5.79568,5.85731,5.79568,5.85731,159166.59780983,0
+LEO.US,D,20160105,000000,5.87103,5.88475,5.83683,5.85731,200471.84483295,0
+LEO.US,D,20160106,000000,5.87103,5.89828,5.85558,5.87751,253081.58771461,0
+LEO.US,D,20160107,000000,5.87751,5.95277,5.87751,5.95277,292940.77845036,0
+LEO.US,D,20160108,000000,5.93914,5.95217,5.91906,5.94591,123436.48261475,0
+LEO.US,D,20160111,000000,5.93219,5.94591,5.9117,5.93914,129415.30946934,0
+LEO.US,D,20160112,000000,5.93914,5.95924,5.89125,5.9117,259853.31300594,0
+LEO.US,D,20160113,000000,5.9208,5.9208,5.8521,5.8521,118944.0815502,0
+LEO.US,D,20160114,000000,5.8521,5.87269,5.83173,5.86591,207062.42492006,0
+LEO.US,D,20160115,000000,5.83867,5.95469,5.83867,5.95469,314245.5246971,0
+LEO.US,D,20160119,000000,5.9346,5.96156,5.8521,5.8521,224404.749214,0
+LEO.US,D,20160120,000000,5.8868,5.89327,5.78409,5.84553,203357.74671497,0
+LEO.US,D,20160121,000000,5.87269,5.90698,5.83867,5.8868,122608.39025264,0
+LEO.US,D,20160122,000000,5.91393,5.94116,5.90698,5.92756,77211.331845136,0
+LEO.US,D,20160125,000000,5.94116,5.95469,5.8521,5.8521,234412.24541036,0
+LEO.US,D,20160126,000000,5.8868,5.9208,5.82487,5.85905,306651.91773636,0
+LEO.US,D,20160127,000000,5.87269,5.90031,5.84553,5.84553,171021.77508918,0
+LEO.US,D,20160128,000000,5.87269,5.90698,5.87269,5.90698,134827.92817134,0
+LEO.US,D,20160129,000000,5.92756,5.94812,5.90031,5.9346,108552.5575209,0
+LEO.US,D,20160201,000000,5.94812,5.98938,5.94116,5.98938,150032.73905551,0
+LEO.US,D,20160202,000000,5.98938,6.03005,5.98775,6.01624,185389.17757217,0
+LEO.US,D,20160203,000000,6.03005,6.03005,5.9688,5.98233,160668.55033164,0
+LEO.US,D,20160204,000000,6.003,6.03005,5.98118,6.02347,213684.05847076,0
+LEO.US,D,20160205,000000,6.03005,6.03729,6.02039,6.03729,109596.98901265,0
+LEO.US,D,20160208,000000,6.05768,6.08512,6.03305,6.05768,151193.10347796,0
+LEO.US,D,20160209,000000,6.06455,6.09169,6.04376,6.05093,183028.07922465,0
+LEO.US,D,20160210,000000,6.0737,6.11478,6.04598,6.05295,138548.13310821,0
+LEO.US,D,20160211,000000,6.08724,6.10745,6.0737,6.09429,249874.80004228,0
+LEO.US,D,20160212,000000,6.10126,6.10745,6.02513,6.04598,112103.00352355,0
+LEO.US,D,20160216,000000,6.03931,6.04541,5.92204,5.95653,355388.25859414,0
+LEO.US,D,20160217,000000,5.97016,5.99111,5.94968,5.97016,105661.4800616,0
+LEO.US,D,20160218,000000,5.94252,6.0117,5.94252,5.99111,123057.63035908,0
+LEO.US,D,20160219,000000,5.99739,6.0117,5.97016,5.9771,90755.817543248,0
+LEO.US,D,20160222,000000,5.99739,6.00474,5.9771,5.99111,148688.12408251,0
+LEO.US,D,20160223,000000,5.99739,6.03931,5.99111,6.03228,170206.10411249,0
+LEO.US,D,20160224,000000,6.03228,6.06657,6.00474,6.03228,189288.45748236,0
+LEO.US,D,20160225,000000,6.04598,6.06657,6.02513,6.03228,117562.2024209,0
+LEO.US,D,20160226,000000,6.03931,6.04598,5.98396,5.98396,150756.28475692,0
+LEO.US,D,20160229,000000,6.02513,6.03228,5.98396,6.0117,229467.49889297,0
+LEO.US,D,20160301,000000,6.02513,6.05295,5.98396,6.0117,230613.37169909,0
+LEO.US,D,20160302,000000,6.01857,6.03228,5.99171,6.01857,138627.83699806,0
+LEO.US,D,20160303,000000,6.02513,6.04598,5.99739,6.04598,99260.326102337,0
+LEO.US,D,20160304,000000,6.05295,6.06657,6.03228,6.03228,125086.45664631,0
+LEO.US,D,20160307,000000,6.04598,6.06657,6.03228,6.05295,92248.454025988,0
+LEO.US,D,20160308,000000,6.05295,6.09429,6.04598,6.04598,139471.45609198,0
+LEO.US,D,20160309,000000,6.07546,6.08792,6.04792,6.04792,145300.19120594,0
+LEO.US,D,20160310,000000,6.06164,6.07546,6.04087,6.05497,59235.516894166,0
+LEO.US,D,20160311,000000,6.05497,6.07546,6.0343,6.0343,136627.99394352,0
+LEO.US,D,20160314,000000,6.05497,6.07546,6.04087,6.07546,88098.676176258,0
+LEO.US,D,20160315,000000,6.0827,6.09662,6.04087,6.06164,89126.545820755,0
+LEO.US,D,20160316,000000,6.06898,6.09662,6.05497,6.09662,96655.975623433,0
+LEO.US,D,20160317,000000,6.11748,6.13766,6.10328,6.13766,109215.0314106,0
+LEO.US,D,20160318,000000,6.12413,6.15177,6.10996,6.10996,102181.42190975,0
+LEO.US,D,20160321,000000,6.12413,6.17254,6.10328,6.17254,125819.3183868,0
+LEO.US,D,20160322,000000,6.15825,6.19968,6.12413,6.12413,302154.34109451,0
+LEO.US,D,20160323,000000,6.14491,6.17921,6.13766,6.13766,92198.768484261,0
+LEO.US,D,20160324,000000,6.15177,6.16018,6.12413,6.12413,105466.87835651,0
+LEO.US,D,20160328,000000,6.14491,6.15177,6.12413,6.13766,115617.22048535,0
+LEO.US,D,20160329,000000,6.14491,6.18635,6.14491,6.16599,135804.04204319,0
+LEO.US,D,20160330,000000,6.17921,6.19968,6.15825,6.19968,141186.64239704,0
+LEO.US,D,20160331,000000,6.20732,6.24849,6.19776,6.19968,244154.75205083,0
+LEO.US,D,20160401,000000,6.22066,6.25582,6.22066,6.24164,138276.93285961,0
+LEO.US,D,20160404,000000,6.25582,6.25582,6.22066,6.22066,187719.22245612,0
+LEO.US,D,20160405,000000,6.25582,6.30345,6.25582,6.30345,194284.95977238,0
+LEO.US,D,20160406,000000,6.31051,6.33882,6.2991,6.31784,276182.25927171,0
+LEO.US,D,20160407,000000,6.33136,6.33136,6.31051,6.32451,162513.12606829,0
+LEO.US,D,20160408,000000,6.33136,6.33882,6.31051,6.32451,150384.67830942,0
+LEO.US,D,20160411,000000,6.34064,6.34064,6.28499,6.29186,158415.10399118,0
+LEO.US,D,20160412,000000,6.31978,6.35467,6.29186,6.30558,168064.45024094,0
+LEO.US,D,20160413,000000,6.31978,6.33339,6.2849,6.32645,135857.86804673,0
+LEO.US,D,20160414,000000,6.32645,6.33339,6.29728,6.2989,97887.763012103,0
+LEO.US,D,20160415,000000,6.32645,6.3474,6.29186,6.30558,166412.40597848,0
+LEO.US,D,20160418,000000,6.34064,6.38914,6.32645,6.38914,227594.9750391,0
+LEO.US,D,20160419,000000,6.3958,6.40325,6.35467,6.36151,111882.52393212,0
+LEO.US,D,20160420,000000,6.36151,6.37504,6.35467,6.36151,170337.56377498,0
+LEO.US,D,20160421,000000,6.36151,6.36151,6.34064,6.3474,129134.79318168,0
+LEO.US,D,20160422,000000,6.35467,6.36817,6.3474,6.36151,151387.70518305,0
+LEO.US,D,20160425,000000,6.36151,6.36817,6.27128,6.27128,233891.58233767,0
+LEO.US,D,20160426,000000,6.30558,6.31978,6.27128,6.31262,218309.9894287,0
+LEO.US,D,20160427,000000,6.32645,6.35467,6.2989,6.34064,236509.38931744,0
+LEO.US,D,20160428,000000,6.33339,6.36151,6.31978,6.31978,102906.00272663,0
+LEO.US,D,20160429,000000,6.34064,6.36817,6.31262,6.34064,167955.76311841,0
+LEO.US,D,20160502,000000,6.3474,6.3474,6.2849,6.2849,289503.16003206,0
+LEO.US,D,20160503,000000,6.2989,6.33339,6.2989,6.33339,70188.073498806,0
+LEO.US,D,20160504,000000,6.33339,6.35467,6.31978,6.35467,53340.534391244,0
+LEO.US,D,20160505,000000,6.35467,6.36151,6.33339,6.36151,68165.457904302,0
+LEO.US,D,20160506,000000,6.36151,6.36817,6.34064,6.34064,77661.607067043,0
+LEO.US,D,20160509,000000,6.35467,6.36817,6.34064,6.34064,179084.28935,0
+LEO.US,D,20160510,000000,6.35467,6.38914,6.3474,6.36151,360402.35784685,0
+LEO.US,D,20160511,000000,6.36354,6.39851,6.36354,6.39851,262719.54769437,0
+LEO.US,D,20160512,000000,6.39851,6.40527,6.37726,6.39109,193855.38685952,0
+LEO.US,D,20160513,000000,6.39851,6.42596,6.37019,6.39851,181563.39085913,0
+LEO.US,D,20160516,000000,6.39851,6.39851,6.34933,6.3563,114941.29009475,0
+LEO.US,D,20160517,000000,6.37726,6.39109,6.34933,6.3563,101804.63988499,0
+LEO.US,D,20160518,000000,6.37019,6.39851,6.29378,6.29378,162990.31429196,0
+LEO.US,D,20160519,000000,6.25167,6.30064,6.16802,6.18211,453734.57775176,0
+LEO.US,D,20160520,000000,6.16802,6.24443,6.16802,6.24443,225094.13610547,0
+LEO.US,D,20160523,000000,6.231,6.2797,6.22858,6.27293,213002.95250291,0
+LEO.US,D,20160524,000000,6.29378,6.31494,6.2797,6.31494,98607.168251705,0
+LEO.US,D,20160525,000000,6.31494,6.36354,6.31494,6.3563,256387.74647042,0
+LEO.US,D,20160526,000000,6.38471,6.40527,6.37726,6.37726,204496.37371291,0
+LEO.US,D,20160527,000000,6.39851,6.40527,6.37726,6.38471,124334.96282767,0
+LEO.US,D,20160531,000000,6.37726,6.38954,6.32838,6.37726,142410.1488621,0
+LEO.US,D,20160601,000000,6.39851,6.4473,6.38471,6.44006,260373.97607862,0
+LEO.US,D,20160602,000000,6.4333,6.47493,6.40527,6.44006,139441.43774386,0
+LEO.US,D,20160603,000000,6.47493,6.51705,6.47493,6.51705,139174.37795707,0
+LEO.US,D,20160606,000000,6.5585,6.58015,6.4957,6.4957,286223.91427801,0
+LEO.US,D,20160607,000000,6.53116,6.55202,6.51705,6.51705,179997.26117924,0
+LEO.US,D,20160608,000000,6.52372,6.54497,6.51705,6.51705,115056.18791,0
+LEO.US,D,20160609,000000,6.54739,6.56775,6.53337,6.53337,113026.32650732,0
+LEO.US,D,20160610,000000,6.55416,6.56101,6.53975,6.55416,96708.76651152,0
+LEO.US,D,20160613,000000,6.56775,6.57532,6.53337,6.53975,171396.48688305,0
+LEO.US,D,20160614,000000,6.56101,6.59656,6.54739,6.55416,147098.18674723,0
+LEO.US,D,20160615,000000,6.58168,6.58912,6.54739,6.57532,190972.59032385,0
+LEO.US,D,20160616,000000,6.58168,6.59656,6.55416,6.58168,225455.39139846,0
+LEO.US,D,20160617,000000,6.57532,6.58912,6.55416,6.55416,141000.32161557,0
+LEO.US,D,20160620,000000,6.55416,6.56775,6.51909,6.51909,173960.4678593,0
+LEO.US,D,20160621,000000,6.53975,6.56101,6.51909,6.55416,175263.67821421,0
+LEO.US,D,20160622,000000,6.55416,6.60312,6.53975,6.60312,140239.51175785,0
+LEO.US,D,20160623,000000,6.59656,6.60312,6.56101,6.56101,129488.8026665,0
+LEO.US,D,20160624,000000,6.62429,6.64497,6.58912,6.60999,156580.87940907,0
+LEO.US,D,20160627,000000,6.62429,6.62429,6.60999,6.62429,111709.65965154,0
+LEO.US,D,20160628,000000,6.62429,6.62429,6.60312,6.61743,142834.5461977,0
+LEO.US,D,20160629,000000,6.61743,6.66612,6.60999,6.65886,273620.34852637,0
+LEO.US,D,20160630,000000,6.66612,6.67771,6.65886,6.65886,81232.755378736,0
+LEO.US,D,20160701,000000,6.72882,6.75045,6.6523,6.6523,289106.71081369,0
+LEO.US,D,20160705,000000,6.68718,6.69404,6.61743,6.65886,162704.62242705,0
+LEO.US,D,20160706,000000,6.65886,6.68718,6.63115,6.66612,166896.84001033,0
+LEO.US,D,20160707,000000,6.68718,6.69404,6.64497,6.68031,179766.4304333,0
+LEO.US,D,20160708,000000,6.69404,6.70784,6.6523,6.69404,271011.85758567,0
+LEO.US,D,20160711,000000,6.69404,6.69404,6.66612,6.66612,180371.97297312,0
+LEO.US,D,20160712,000000,6.66612,6.68031,6.59656,6.60312,247919.46695218,0
+LEO.US,D,20160713,000000,6.60534,6.61945,6.48565,6.49967,467044.09224212,0
+LEO.US,D,20160714,000000,6.48565,6.52102,6.28809,6.28809,493713.84188002,0
+LEO.US,D,20160715,000000,6.30944,6.45001,6.30944,6.45001,261877.99883136,0
+LEO.US,D,20160718,000000,6.47841,6.52102,6.47144,6.52102,193191.87785435,0
+LEO.US,D,20160719,000000,6.54922,6.54922,6.47144,6.54922,130861.36575672,0
+LEO.US,D,20160720,000000,6.54922,6.57008,6.52806,6.56304,95422.118003857,0
+LEO.US,D,20160721,000000,6.56304,6.59116,6.54922,6.59116,122052.53325456,0
+LEO.US,D,20160722,000000,6.59116,6.59811,6.56304,6.57734,116942.16826475,0
+LEO.US,D,20160725,000000,6.59116,6.59116,6.57734,6.57734,84027.56710093,0
+LEO.US,D,20160726,000000,6.59116,6.61202,6.56304,6.59116,121703.699347,0
+LEO.US,D,20160727,000000,6.59116,6.59116,6.54922,6.54922,141153.51870256,0
+LEO.US,D,20160728,000000,6.57734,6.58361,6.53475,6.57734,179489.01949199,0
+LEO.US,D,20160729,000000,6.58361,6.61945,6.57008,6.58361,193864.70289859,0
+LEO.US,D,20160801,000000,6.58361,6.59801,6.56304,6.56304,160027.81386646,0
+LEO.US,D,20160802,000000,6.54922,6.57008,6.53475,6.55579,217948.73413572,0
+LEO.US,D,20160803,000000,6.57008,6.59116,6.55579,6.59116,198882.94261312,0
+LEO.US,D,20160804,000000,6.59811,6.61202,6.59116,6.61202,148314.4474041,0
+LEO.US,D,20160805,000000,6.61202,6.61945,6.59116,6.60534,209490.80577201,0
+LEO.US,D,20160808,000000,6.61202,6.61202,6.59116,6.60534,181217.66229794,0
+LEO.US,D,20160809,000000,6.62825,6.63569,6.60748,6.62187,89066.509124499,0
+LEO.US,D,20160810,000000,6.62825,6.65018,6.59338,6.59338,115520.95474824,0
+LEO.US,D,20160811,000000,6.62187,6.62187,6.55743,6.55743,78418.276462942,0
+LEO.US,D,20160812,000000,6.60022,6.60748,6.56506,6.60748,120103.41085718,0
+LEO.US,D,20160815,000000,6.61423,6.61423,6.5436,6.55116,143299.31303593,0
+LEO.US,D,20160816,000000,6.57926,6.59338,6.5436,6.55116,190987.08194019,0
+LEO.US,D,20160817,000000,6.57926,6.60022,6.56497,6.60022,107844.53855129,0
+LEO.US,D,20160818,000000,6.60748,6.62187,6.58227,6.62187,126404.15861755,0
+LEO.US,D,20160819,000000,6.63569,6.67134,6.61423,6.64245,131866.46286126,0
+LEO.US,D,20160822,000000,6.65018,6.67134,6.62825,6.67134,116670.96801615,0
+LEO.US,D,20160823,000000,6.67134,6.67134,6.65702,6.66379,66354.00586214,0
+LEO.US,D,20160824,000000,6.67134,6.68496,6.65692,6.67838,204615.41198995,0
+LEO.US,D,20160825,000000,6.66379,6.66939,6.62825,6.65702,94369.405588498,0
+LEO.US,D,20160826,000000,6.63569,6.67134,6.5436,6.5436,256269.74330882,0
+LEO.US,D,20160829,000000,6.5723,6.58603,6.55116,6.57926,167275.69226601,0
+LEO.US,D,20160830,000000,6.59338,6.61423,6.56497,6.60748,115841.84053859,0
+LEO.US,D,20160831,000000,6.59338,6.62187,6.57926,6.62187,169443.22402389,0
+LEO.US,D,20160901,000000,6.63569,6.65018,6.61724,6.65018,113662.92251071,0
+LEO.US,D,20160902,000000,6.65018,6.67134,6.62835,6.63569,94291.771929549,0
+LEO.US,D,20160906,000000,6.64245,6.67134,6.63569,6.65702,169431.83775389,0
+LEO.US,D,20160907,000000,6.68496,6.68496,6.62825,6.62825,91152.266761619,0
+LEO.US,D,20160908,000000,6.64245,6.65702,6.62187,6.63569,115343.95000585,0
+LEO.US,D,20160909,000000,6.61423,6.61423,6.52981,6.52981,300866.65747141,0
+LEO.US,D,20160912,000000,6.55289,6.55994,6.48555,6.51753,276183.29438717,0
+LEO.US,D,20160913,000000,6.51753,6.53839,6.4676,6.49588,143181.30987434,0
+LEO.US,D,20160914,000000,6.51753,6.55279,6.48923,6.53839,148029.79065462,0
+LEO.US,D,20160915,000000,6.54621,6.55289,6.51039,6.51753,108083.65022085,0
+LEO.US,D,20160916,000000,6.55994,6.58855,6.48923,6.55289,327391.49094593,0
+LEO.US,D,20160919,000000,6.57462,6.61724,6.54621,6.57462,93008.228768245,0
+LEO.US,D,20160920,000000,6.56711,6.59609,6.55289,6.56711,115199.03384246,0
+LEO.US,D,20160921,000000,6.58099,6.58865,6.55994,6.58865,87130.843228016,0
+LEO.US,D,20160922,000000,6.61724,6.64525,6.61724,6.63839,111923.92855024,0
+LEO.US,D,20160923,000000,6.65269,6.65269,6.60961,6.60961,107241.06624238,0
+LEO.US,D,20160926,000000,6.63839,6.64525,6.60284,6.62419,126274.76918597,0
+LEO.US,D,20160927,000000,6.63125,6.6667,6.62642,6.65934,93765.933279595,0
+LEO.US,D,20160928,000000,6.65934,6.68099,6.65934,6.67394,159129.33365354,0
+LEO.US,D,20160929,000000,6.68099,6.68099,6.60284,6.60961,104216.45888971,0
+LEO.US,D,20160930,000000,6.61724,6.64525,6.61724,6.64525,90432.861522017,0
+LEO.US,D,20161003,000000,6.65934,6.65934,6.61724,6.64525,138352.49628765,0
+LEO.US,D,20161004,000000,6.63839,6.63839,6.51753,6.51753,231144.3859263,0
+LEO.US,D,20161005,000000,6.54621,6.57462,6.49588,6.56711,144186.40697887,0
+LEO.US,D,20161006,000000,6.53839,6.57462,6.51753,6.51753,144278.53225416,0
+LEO.US,D,20161007,000000,6.54621,6.55994,6.50333,6.50333,75956.771916504,0
+LEO.US,D,20161010,000000,6.51039,6.5245,6.49588,6.5245,119393.32165666,0
+LEO.US,D,20161011,000000,6.51753,6.53193,6.47473,6.48923,196230.97682338,0
+LEO.US,D,20161012,000000,6.48431,6.50566,6.39099,6.39099,270077.1483319,0
+LEO.US,D,20161013,000000,6.39099,6.41262,6.31262,6.32692,201427.25639576,0
+LEO.US,D,20161014,000000,6.29852,6.33264,6.22714,6.23446,287770.3767643,0
+LEO.US,D,20161017,000000,6.21274,6.2559,6.09834,6.11246,398901.40687779,0
+LEO.US,D,20161018,000000,6.1626,6.22714,6.1055,6.18413,234813.87020598,0
+LEO.US,D,20161019,000000,6.19128,6.34829,6.19128,6.34133,236476.26562297,0
+LEO.US,D,20161020,000000,6.37686,6.39861,6.31262,6.36983,101322.27608404,0
+LEO.US,D,20161021,000000,6.39861,6.41997,6.36983,6.37686,132865.3492731,0
+LEO.US,D,20161024,000000,6.41262,6.42663,6.39099,6.39861,153356.49477404,0
+LEO.US,D,20161025,000000,6.40547,6.43444,6.36983,6.41262,145696.64042431,0
+LEO.US,D,20161026,000000,6.40547,6.40547,6.27717,6.29108,185262.89348695,0
+LEO.US,D,20161027,000000,6.26974,6.31262,6.26974,6.27717,368583.9103847,0
+LEO.US,D,20161028,000000,6.27717,6.27717,6.22714,6.2559,211944.02939483,0
+LEO.US,D,20161031,000000,6.2559,6.28395,6.24124,6.27717,222461.83750933,0
+LEO.US,D,20161101,000000,6.28395,6.31262,6.24839,6.31262,180782.91380781,0
+LEO.US,D,20161102,000000,6.32692,6.34133,6.3133,6.32692,133151.04113801,0
+LEO.US,D,20161103,000000,6.31262,6.34133,6.2559,6.27717,234340.82244413,0
+LEO.US,D,20161104,000000,6.30528,6.30528,6.26229,6.29108,89415.343032047,0
+LEO.US,D,20161107,000000,6.30528,6.31262,6.27717,6.31262,70316.427814939,0
+LEO.US,D,20161108,000000,6.34133,6.34133,6.27717,6.29108,87760.193423238,0
+LEO.US,D,20161109,000000,6.24124,6.28395,6.21959,6.24124,229328.79342233,0
+LEO.US,D,20161110,000000,6.23446,6.23446,6.11246,6.14135,344441.91268221,0
+LEO.US,D,20161111,000000,6.11246,6.17671,6.02668,6.09121,328577.73325469,0
+LEO.US,D,20161114,000000,6.0287,6.03633,5.87279,5.8778,558724.2678846,0
+LEO.US,D,20161115,000000,5.89238,6.00001,5.87093,6.00001,588128.79254844,0
+LEO.US,D,20161116,000000,6.02193,6.06473,5.95711,5.96445,203406.39714123,0
+LEO.US,D,20161117,000000,5.94252,5.97151,5.92118,5.94252,207815.9889696,0
+LEO.US,D,20161118,000000,5.92822,5.94252,5.89238,5.91393,254360.99041411,0
+LEO.US,D,20161121,000000,5.93586,5.95711,5.86399,5.89973,379072.73526656,0
+LEO.US,D,20161122,000000,5.90688,5.94252,5.90688,5.92822,204224.13834886,0
+LEO.US,D,20161123,000000,5.88552,5.94252,5.87093,5.91393,272880.24097772,0
+LEO.US,D,20161125,000000,5.91393,5.96445,5.91393,5.95711,171359.22272676,0
+LEO.US,D,20161128,000000,5.95711,5.99295,5.94252,5.94996,180666.98087712,0
+LEO.US,D,20161129,000000,5.97151,5.98619,5.94252,5.95711,185804.25886869,0
+LEO.US,D,20161130,000000,5.92822,5.94996,5.92118,5.93586,203097.93273635,0
+LEO.US,D,20161201,000000,5.92118,5.92822,5.8778,5.89238,334835.00616604,0
+LEO.US,D,20161202,000000,5.87093,5.90688,5.87093,5.89973,138531.57126097,0
+LEO.US,D,20161205,000000,5.89238,5.92118,5.88552,5.88552,224999.94059929,0
+LEO.US,D,20161206,000000,5.89973,5.96445,5.89238,5.96445,250721.52448255,0
+LEO.US,D,20161207,000000,6.00001,6.12724,5.97151,6.09343,383205.95126904,0
+LEO.US,D,20161208,000000,6.07903,6.10096,5.98619,5.98619,370005.12390121,0
+LEO.US,D,20161209,000000,5.96445,5.99536,5.92118,5.92118,280521.46324928,0
+LEO.US,D,20161212,000000,5.91644,5.94505,5.90186,5.92312,253716.1134871,0
+LEO.US,D,20161213,000000,5.94505,6.0029,5.92861,6.0029,255601.05872639,0
+LEO.US,D,20161214,000000,6.03161,6.05315,5.99546,6.01005,256403.27320221,0
+LEO.US,D,20161215,000000,5.98851,5.98851,5.93034,5.95914,264809.44579331,0
+LEO.US,D,20161216,000000,5.96716,5.98079,5.95247,5.95914,217579.19791915,0
+LEO.US,D,20161219,000000,5.96716,6.0029,5.95914,5.98079,223599.42939183,0
+LEO.US,D,20161220,000000,5.98079,6.0029,5.95914,5.98079,145708.02669428,0
+LEO.US,D,20161221,000000,5.98851,5.98851,5.95247,5.98079,367582.95374197,0
+LEO.US,D,20161222,000000,5.98851,6.0029,5.96716,5.97112,178226.17863974,0
+LEO.US,D,20161223,000000,5.97373,5.99546,5.95914,5.96716,208780.71657148,0
+LEO.US,D,20161227,000000,6.08212,6.08212,5.95247,5.96716,151205.52486339,0
+LEO.US,D,20161228,000000,5.95914,5.98079,5.95247,5.97373,272562.46053375,0
+LEO.US,D,20161229,000000,5.99546,6.04598,5.98851,6.0172,240627.07858815,0
+LEO.US,D,20161230,000000,6.02435,6.06029,6.01005,6.06029,305167.56217722,0
+LEO.US,D,20170103,000000,6.05315,6.08908,6.03161,6.07478,207829.44547048,0
+LEO.US,D,20170104,000000,6.11845,6.14685,6.10376,6.14685,134714.06547155,0
+LEO.US,D,20170105,000000,6.17533,6.20471,6.15429,6.18327,256512.99544019,0
+LEO.US,D,20170106,000000,6.19071,6.19746,6.14685,6.16145,118802.27073319,0
+LEO.US,D,20170109,000000,6.19071,6.21912,6.12512,6.20471,134403.53083574,0
+LEO.US,D,20170110,000000,6.21206,6.23398,6.19746,6.22645,98662.029370698,0
+LEO.US,D,20170111,000000,6.25041,6.25041,6.17756,6.19236,239882.83057769,0
+LEO.US,D,20170112,000000,6.1992,6.21757,6.17756,6.17756,216577.20616096,0
+LEO.US,D,20170113,000000,6.18503,6.18503,6.15593,6.17756,157356.18088311,0
+LEO.US,D,20170117,000000,6.1992,6.22124,6.17756,6.18503,91334.447081287,0
+LEO.US,D,20170118,000000,6.18503,6.22858,6.17756,6.22858,154371.9430331,0
+LEO.US,D,20170119,000000,6.22858,6.22858,6.16338,6.18503,187936.59670117,0
+LEO.US,D,20170120,000000,6.1992,6.1992,6.15593,6.18503,99902.09768299,0
+LEO.US,D,20170123,000000,6.20714,6.24258,6.19845,6.22124,115973.30020106,0
+LEO.US,D,20170124,000000,6.22858,6.24258,6.21776,6.22124,58500.584922775,0
+LEO.US,D,20170125,000000,6.22124,6.23081,6.19968,6.20714,191607.11609634,0
+LEO.US,D,20170126,000000,6.22124,6.23603,6.17756,6.18503,201964.48131568,0
+LEO.US,D,20170127,000000,6.20714,6.24258,6.18503,6.22858,119502.0087792,0
+LEO.US,D,20170130,000000,6.22124,6.25041,6.20723,6.23603,149980.98328289,0
+LEO.US,D,20170131,000000,6.25041,6.29398,6.23603,6.27244,158884.01129126,0
+LEO.US,D,20170201,000000,6.2793,6.3082,6.2647,6.29398,133674.80955706,0
+LEO.US,D,20170202,000000,6.29398,6.30123,6.2647,6.27244,104016.68160734,0
+LEO.US,D,20170203,000000,6.28645,6.3082,6.27244,6.3082,85855.580990335,0
+LEO.US,D,20170206,000000,6.33756,6.34449,6.32035,6.33756,116688.56497886,0
+LEO.US,D,20170207,000000,6.34449,6.37349,6.34449,6.37349,75287.052218631,0
+LEO.US,D,20170208,000000,6.38064,6.39272,6.35175,6.37349,89776.598325027,0
+LEO.US,D,20170209,000000,6.36644,6.36644,6.28645,6.29398,154149.39321076,0
+LEO.US,D,20170210,000000,6.28645,6.3134,6.28645,6.28645,159801.12358231,0
+LEO.US,D,20170213,000000,6.2793,6.30123,6.25041,6.28645,141686.60316069,0
+LEO.US,D,20170214,000000,6.27244,6.28645,6.23603,6.23603,145616.93653446,0
+LEO.US,D,20170215,000000,6.20714,6.25794,6.20714,6.20714,189673.52043076,0
+LEO.US,D,20170216,000000,6.22124,6.23603,6.18503,6.20714,170109.83837541,0
+LEO.US,D,20170217,000000,6.24258,6.25794,6.23603,6.25041,172469.90160747,0
+LEO.US,D,20170221,000000,6.26683,6.28173,6.2596,6.26683,240184.04917441,0
+LEO.US,D,20170222,000000,6.28173,6.31833,6.2596,6.3106,173550.56214005,0
+LEO.US,D,20170223,000000,6.33264,6.34035,6.3106,6.34035,133594.07055177,0
+LEO.US,D,20170224,000000,6.34035,6.39099,6.34035,6.39099,94535.024060925,0
+LEO.US,D,20170227,000000,6.38402,6.42034,6.37621,6.38402,225085.85518185,0
+LEO.US,D,20170228,000000,6.39851,6.41281,6.39099,6.40547,140438.25392477,0
+LEO.US,D,20170301,000000,6.36905,6.41281,6.35476,6.40547,157777.47287234,0
+LEO.US,D,20170302,000000,6.39099,6.39639,6.35476,6.35476,105257.78503506,0
+LEO.US,D,20170303,000000,6.35476,6.37631,6.33264,6.36199,89909.093102968,0
+LEO.US,D,20170306,000000,6.36199,6.37631,6.34035,6.34035,142795.21181049,0
+LEO.US,D,20170307,000000,6.32529,6.3473,6.31833,6.31833,79026.924349108,0
+LEO.US,D,20170308,000000,6.28877,6.30335,6.28173,6.28173,103730.98974241,0
+LEO.US,D,20170309,000000,6.26191,6.27669,6.18143,6.20327,230067.86585552,0
+LEO.US,D,20170310,000000,6.19583,6.23998,6.11565,6.19583,280607.37783185,0
+LEO.US,D,20170313,000000,6.20327,6.2253,6.15902,6.15902,215982.01477566,0
+LEO.US,D,20170314,000000,6.16693,6.16693,6.14473,6.15902,92424.423652941,0
+LEO.US,D,20170315,000000,6.14473,6.25487,6.14473,6.2108,189963.35275749,0
+LEO.US,D,20170316,000000,6.2253,6.26191,6.19583,6.24732,157860.28210855,0
+LEO.US,D,20170317,000000,6.24732,6.26191,6.2253,6.2253,82564.948966315,0
+LEO.US,D,20170320,000000,6.2253,6.26896,6.2253,6.26896,86784.079551376,0
+LEO.US,D,20170321,000000,6.26896,6.26896,6.21785,6.21785,322562.67735924,0
+LEO.US,D,20170322,000000,6.23284,6.27669,6.23284,6.23998,154340.88956952,0
+LEO.US,D,20170323,000000,6.25487,6.26896,6.2253,6.26896,169129.58404172,0
+LEO.US,D,20170324,000000,6.26191,6.27669,6.25487,6.26896,65047.690160876,0
+LEO.US,D,20170327,000000,6.27669,6.3277,6.27669,6.3277,127506.55657463,0
+LEO.US,D,20170328,000000,6.32045,6.34209,6.32045,6.32045,95804.075605892,0
+LEO.US,D,20170329,000000,6.32045,6.34963,6.32045,6.3277,65273.345329559,0
+LEO.US,D,20170330,000000,6.3277,6.34209,6.31311,6.33504,94135.469496195,0
+LEO.US,D,20170331,000000,6.32045,6.33496,6.29862,6.29862,228777.07688605,0
+LEO.US,D,20170403,000000,6.33504,6.36442,6.3277,6.34963,148363.09783039,0
+LEO.US,D,20170404,000000,6.34209,6.39349,6.34209,6.39349,84287.38107955,0
+LEO.US,D,20170405,000000,6.37185,6.39349,6.3674,6.38624,78521.788008209,0
+LEO.US,D,20170406,000000,6.37185,6.41552,6.35679,6.37919,152009.80957011,0
+LEO.US,D,20170407,000000,6.40808,6.42285,6.37185,6.40808,137622.73989353,0
+LEO.US,D,20170410,000000,6.41552,6.43775,6.40808,6.43775,103172.02739796,0
+LEO.US,D,20170411,000000,6.45455,6.45967,6.38084,6.41792,248287.96805331,0
+LEO.US,D,20170412,000000,6.43242,6.43242,6.4101,6.43242,49646.207340684,0
+LEO.US,D,20170413,000000,6.43242,6.45455,6.43242,6.45455,70673.542646107,0
+LEO.US,D,20170417,000000,6.45455,6.46189,6.41,6.43242,120940.81925839,0
+LEO.US,D,20170418,000000,6.42499,6.43657,6.41792,6.43242,177200.37922616,0
+LEO.US,D,20170419,000000,6.43242,6.44739,6.42499,6.43977,116521.91139096,0
+LEO.US,D,20170420,000000,6.41792,6.46189,6.41792,6.46189,151200.34928613,0
+LEO.US,D,20170421,000000,6.46942,6.47657,6.44739,6.45455,110937.46352385,0
+LEO.US,D,20170424,000000,6.44739,6.45279,6.41,6.41792,200409.73790577,0
+LEO.US,D,20170425,000000,6.41,6.41,6.38084,6.38084,168665.85231894,0
+LEO.US,D,20170426,000000,6.37349,6.41792,6.36857,6.40335,91937.919390191,0
+LEO.US,D,20170427,000000,6.38837,6.45455,6.38837,6.43977,110065.89631269,0
+LEO.US,D,20170428,000000,6.45455,6.45455,6.42499,6.42499,156246.53711785,0
+LEO.US,D,20170501,000000,6.43977,6.44739,6.41,6.41,122823.6942668,0
+LEO.US,D,20170502,000000,6.41792,6.48431,6.41792,6.48025,127952.69133474,0
+LEO.US,D,20170503,000000,6.47657,6.55038,6.46189,6.53532,125715.80684154,0
+LEO.US,D,20170504,000000,6.49145,6.53532,6.49145,6.52816,77330.37012219,0
+LEO.US,D,20170505,000000,6.53532,6.55038,6.50632,6.50632,97956.080631981,0
+LEO.US,D,20170508,000000,6.51319,6.52816,6.49145,6.49859,113963.10599198,0
+LEO.US,D,20170509,000000,6.53076,6.53076,6.44875,6.4786,144639.78754714,0
+LEO.US,D,20170510,000000,6.501,6.501,6.44875,6.44875,80756.60227051,0
+LEO.US,D,20170511,000000,6.46391,6.49348,6.45658,6.45658,92611.779549876,0
+LEO.US,D,20170512,000000,6.47136,6.5156,6.46391,6.4786,105722.55187333,0
+LEO.US,D,20170515,000000,6.4786,6.50855,6.45658,6.49348,128176.27627251,0
+LEO.US,D,20170516,000000,6.48595,6.501,6.47136,6.47136,85393.919498446,0
+LEO.US,D,20170517,000000,6.48595,6.50855,6.4786,6.4786,121465.62279289,0
+LEO.US,D,20170518,000000,6.48595,6.50855,6.45658,6.45658,101739.42761147,0
+LEO.US,D,20170519,000000,6.4786,6.501,6.45658,6.501,99377.294148488,0
+LEO.US,D,20170522,000000,6.4786,6.50855,6.47136,6.4786,63568.51017902,0
+LEO.US,D,20170523,000000,6.501,6.53772,6.48595,6.50855,142302.49685501,0
+LEO.US,D,20170524,000000,6.50855,6.53076,6.48595,6.5156,104614.97833899,0
+LEO.US,D,20170525,000000,6.50855,6.58197,6.50855,6.5674,235749.61457519,0
+LEO.US,D,20170526,000000,6.5674,6.57512,6.55984,6.5674,73830.644776733,0
+LEO.US,D,20170530,000000,6.5674,6.58197,6.54547,6.55279,84927.082429295,0
+LEO.US,D,20170531,000000,6.55279,6.5896,6.54547,6.57512,124761.43039417,0
+LEO.US,D,20170601,000000,6.61164,6.61164,6.54547,6.59714,197620.10176086,0
+LEO.US,D,20170602,000000,6.60468,6.61936,6.53772,6.53772,266046.40875923,0
+LEO.US,D,20170605,000000,6.53772,6.54547,6.48595,6.5156,153331.65200315,0
+LEO.US,D,20170606,000000,6.54547,6.55984,6.53772,6.55279,167988.8868129,0
+LEO.US,D,20170607,000000,6.55279,6.5674,6.54547,6.54547,83216.036586042,0
+LEO.US,D,20170608,000000,6.55984,6.5674,6.55984,6.55984,117790.96293592,0
+LEO.US,D,20170609,000000,6.55984,6.58197,6.55279,6.55984,102799.38583499,0
+LEO.US,D,20170612,000000,6.56226,6.56989,6.53975,6.53975,112890.72638301,0
+LEO.US,D,20170613,000000,6.54768,6.56226,6.53975,6.53975,92840.540064913,0
+LEO.US,D,20170614,000000,6.56989,6.5921,6.56226,6.56226,64077.786981729,0
+LEO.US,D,20170615,000000,6.55521,6.5921,6.54768,6.57734,70514.134866397,0
+LEO.US,D,20170616,000000,6.5921,6.59936,6.56226,6.57734,84159.026763417,0
+LEO.US,D,20170619,000000,6.57734,6.61423,6.54768,6.54768,105877.81919124,0
+LEO.US,D,20170620,000000,6.56226,6.60322,6.56226,6.58429,73556.339181777,0
+LEO.US,D,20170621,000000,6.57734,6.61423,6.57734,6.59936,95678.826636119,0
+LEO.US,D,20170622,000000,6.5921,6.61423,6.5921,6.5921,147291.75333686,0
+LEO.US,D,20170623,000000,6.59936,6.61423,6.59936,6.60748,38152.285354299,0
+LEO.US,D,20170626,000000,6.6071,6.63656,6.6071,6.6071,90737.185465098,0
+LEO.US,D,20170627,000000,6.6071,6.63656,6.59936,6.59936,93929.481521116,0
+LEO.US,D,20170628,000000,6.61423,6.63656,6.6071,6.62197,54515.390430018,0
+LEO.US,D,20170629,000000,6.6071,6.6071,6.54768,6.58429,187207.87542251,0
+LEO.US,D,20170630,000000,6.56989,6.62197,6.54768,6.62197,105863.32757488,0
+LEO.US,D,20170703,000000,6.65163,6.65877,6.62197,6.65076,73301.700780423,0
+LEO.US,D,20170705,000000,6.66632,6.66642,6.62911,6.65877,141707.30546975,0
+LEO.US,D,20170706,000000,6.63656,6.66632,6.62197,6.64389,114116.30307897,0
+LEO.US,D,20170707,000000,6.62911,6.65877,6.62911,6.65877,84591.705022631,0
+LEO.US,D,20170710,000000,6.66632,6.69616,6.65163,6.68854,157650.15367167,0
+LEO.US,D,20170711,000000,6.68109,6.7035,6.68109,6.70332,96069.065161774,0
+LEO.US,D,20170712,000000,6.71104,6.73325,6.71104,6.73325,63986.696821895,0
+LEO.US,D,20170713,000000,6.71848,6.75578,6.71848,6.74822,71139.344599805,0
+LEO.US,D,20170714,000000,6.75578,6.77422,6.741,6.74822,149954.0702811,0
+LEO.US,D,20170717,000000,6.74822,6.77084,6.71848,6.71848,158775.32416873,0
+LEO.US,D,20170718,000000,6.71848,6.74822,6.7035,6.73325,85792.438947723,0
+LEO.US,D,20170719,000000,6.73325,6.741,6.7035,6.71104,90056.079497245,0
+LEO.US,D,20170720,000000,6.726,6.741,6.68109,6.73325,101525.15871276,0
+LEO.US,D,20170721,000000,6.726,6.73325,6.69616,6.73325,51043.613201781,0
+LEO.US,D,20170724,000000,6.71104,6.726,6.68845,6.71848,105144.95745073,0
+LEO.US,D,20170725,000000,6.7035,6.741,6.68109,6.71104,115867.71842488,0
+LEO.US,D,20170726,000000,6.7035,6.77751,6.7035,6.7633,133777.28598687,0
+LEO.US,D,20170727,000000,6.75578,6.77084,6.741,6.7633,56829.908582174,0
+LEO.US,D,20170728,000000,6.75578,6.80812,6.75578,6.80812,86569.810652673,0
+LEO.US,D,20170731,000000,6.79305,6.82291,6.79305,6.81547,87499.344329165,0
+LEO.US,D,20170801,000000,6.81547,6.84551,6.81132,6.83045,117687.45139066,0
+LEO.US,D,20170802,000000,6.82291,6.85238,6.79305,6.80812,122359.962544,0
+LEO.US,D,20170803,000000,6.80812,6.83045,6.79305,6.81547,102471.2542365,0
+LEO.US,D,20170804,000000,6.80812,6.80812,6.77084,6.77084,113338.93137403,0
+LEO.US,D,20170807,000000,6.7633,6.80812,6.7633,6.78186,115324.28281224,0
+LEO.US,D,20170808,000000,6.77751,6.79305,6.7633,6.78611,125247.93465692,0
+LEO.US,D,20170809,000000,6.77084,6.77751,6.7181,6.73297,131026.98422915,0
+LEO.US,D,20170810,000000,6.7181,6.74802,6.68785,6.69577,135422.08444118,0
+LEO.US,D,20170811,000000,6.5983,6.74802,6.55338,6.74802,294302.99038606,0
+LEO.US,D,20170814,000000,6.7181,6.74802,6.69577,6.70313,88302.593920432,0
+LEO.US,D,20170815,000000,6.6808,6.69577,6.65801,6.66573,161805.10709867,0
+LEO.US,D,20170816,000000,6.65076,6.71074,6.65076,6.71074,173008.16164285,0
+LEO.US,D,20170817,000000,6.68785,6.71074,6.67317,6.68785,94249.332195989,0
+LEO.US,D,20170818,000000,6.68785,6.7181,6.6808,6.71074,121510.13275734,0
+LEO.US,D,20170821,000000,6.70313,6.72571,6.69577,6.71074,54597.164550779,0
+LEO.US,D,20170822,000000,6.70313,6.7408,6.70313,6.73297,105989.61166012,0
+LEO.US,D,20170823,000000,6.73297,6.7408,6.71074,6.7181,102931.88061293,0
+LEO.US,D,20170824,000000,6.72571,6.74302,6.68785,6.73297,87322.33958676,0
+LEO.US,D,20170825,000000,6.70313,6.71074,6.66573,6.68785,160404.59589121,0
+LEO.US,D,20170828,000000,6.67317,6.69577,6.66573,6.67317,137528.54438733,0
+LEO.US,D,20170829,000000,6.66573,6.7408,6.66573,6.7408,145295.01562869,0
+LEO.US,D,20170830,000000,6.7181,6.7408,6.71074,6.72571,123760.47375146,0
+LEO.US,D,20170831,000000,6.7181,6.73414,6.6808,6.6808,179468.31718294,0
+LEO.US,D,20170901,000000,6.69577,6.7181,6.67317,6.71074,149962.35120474,0
+LEO.US,D,20170905,000000,6.71074,6.71114,6.66573,6.6808,102610.99482261,0
+LEO.US,D,20170906,000000,6.6808,6.70313,6.67317,6.69577,193895.75636217,0
+LEO.US,D,20170907,000000,6.68785,6.71182,6.67317,6.70313,218141.26560992,0
+LEO.US,D,20170908,000000,6.68785,6.71074,6.67317,6.67317,116523.98162187,0
+LEO.US,D,20170911,000000,6.70313,6.71074,6.68785,6.69577,145278.45378143,0
+LEO.US,D,20170912,000000,6.69577,6.7181,6.68785,6.7181,130725.76563242,0
+LEO.US,D,20170913,000000,6.71074,6.7181,6.68766,6.69567,187552.56886824,0
+LEO.US,D,20170914,000000,6.68766,6.7181,6.68766,6.7181,165560.50596094,0
+LEO.US,D,20170915,000000,6.70303,6.7409,6.69887,6.73307,97136.26919347,0
+LEO.US,D,20170918,000000,6.7181,6.73307,6.69567,6.70303,68138.544902532,0
+LEO.US,D,20170919,000000,6.71074,6.7409,6.69848,6.71074,87471.396211943,0
+LEO.US,D,20170920,000000,6.73307,6.7409,6.6807,6.69567,125583.31206359,0
+LEO.US,D,20170921,000000,6.69567,6.71074,6.65066,6.71074,182414.25576122,0
+LEO.US,D,20170922,000000,6.70303,6.70303,6.67288,6.6807,130393.49357212,0
+LEO.US,D,20170925,000000,6.69567,6.7181,6.69567,6.70303,105830.20388039,0
+LEO.US,D,20170926,000000,6.70303,6.7181,6.68766,6.68766,123433.3772684,0
+LEO.US,D,20170927,000000,6.68766,6.69501,6.62756,6.62756,193200.15877799,0
+LEO.US,D,20170928,000000,6.62043,6.65772,6.6126,6.64671,118797.09515593,0
+LEO.US,D,20170929,000000,6.6807,6.6807,6.62043,6.62043,154445.43623023,0
+LEO.US,D,20171002,000000,6.62756,6.65762,6.61569,6.63163,165274.81409601,0
+LEO.US,D,20171003,000000,6.63539,6.68766,6.62043,6.62043,108756.47526507,0
+LEO.US,D,20171004,000000,6.62043,6.65772,6.60525,6.6126,122465.54432016,0
+LEO.US,D,20171005,000000,6.62043,6.64265,6.60525,6.64265,79006.222040054,0
+LEO.US,D,20171006,000000,6.6126,6.64265,6.6126,6.62043,44689.039437876,0
+LEO.US,D,20171009,000000,6.62756,6.65066,6.62043,6.65066,41559.885424471,0
+LEO.US,D,20171010,000000,6.64265,6.6807,6.64265,6.65772,98326.651964034,0
+LEO.US,D,20171011,000000,6.65066,6.68061,6.65066,6.66543,70227.407886009,0
+LEO.US,D,20171012,000000,6.6808,6.70323,6.66543,6.70323,74002.473941875,0
+LEO.US,D,20171013,000000,6.70323,6.70323,6.68776,6.68776,98653.748447076,0
+LEO.US,D,20171016,000000,6.68776,6.71094,6.6808,6.68776,82492.490884629,0
+LEO.US,D,20171017,000000,6.68776,6.73345,6.68776,6.73345,82663.284934318,0
+LEO.US,D,20171018,000000,6.73345,6.74119,6.71094,6.73345,109911.66411027,0
+LEO.US,D,20171019,000000,6.71838,6.73345,6.70323,6.726,71356.718844866,0
+LEO.US,D,20171020,000000,6.71838,6.726,6.71094,6.71094,38165.741855185,0
+LEO.US,D,20171023,000000,6.70323,6.726,6.70323,6.71094,89652.384470708,0
+LEO.US,D,20171024,000000,6.70323,6.73345,6.70323,6.70323,74949.604581063,0
+LEO.US,D,20171025,000000,6.69586,6.71094,6.66543,6.66543,147835.18894951,0
+LEO.US,D,20171026,000000,6.66543,6.68776,6.62014,6.62746,117152.29670165,0
+LEO.US,D,20171027,000000,6.62746,6.64255,6.59742,6.59742,144002.1564283,0
+LEO.US,D,20171030,000000,6.61376,6.66543,6.61376,6.65056,92049.711859076,0
+LEO.US,D,20171031,000000,6.64255,6.67278,6.56711,6.56711,271743.68421069,0
+LEO.US,D,20171101,000000,6.6123,6.6123,6.53667,6.53667,302901.69445134,0
+LEO.US,D,20171102,000000,6.53667,6.56711,6.52961,6.55927,159469.88663746,0
+LEO.US,D,20171103,000000,6.54448,6.55927,6.51396,6.55212,250025.92689834,0
+LEO.US,D,20171106,000000,6.53667,6.6011,6.52179,6.5896,184010.40378922,0
+LEO.US,D,20171107,000000,6.56711,6.66543,6.55212,6.65772,251834.27359415,0
+LEO.US,D,20171108,000000,6.6808,6.68776,6.6353,6.67288,195059.22613097,0
+LEO.US,D,20171109,000000,6.67288,6.67288,6.62014,6.65056,148013.22880738,0
+LEO.US,D,20171110,000000,6.62014,6.65772,6.57492,6.64255,150871.18257219,0
+LEO.US,D,20171113,000000,6.64255,6.64255,6.61211,6.61211,131797.11012594,0
+LEO.US,D,20171114,000000,6.62737,6.64255,6.61452,6.64255,126421.75558025,0
+LEO.US,D,20171115,000000,6.64255,6.67307,6.63617,6.67307,146292.86692505,0
+LEO.US,D,20171116,000000,6.66553,6.69616,6.65782,6.6809,122612.53071445,0
+LEO.US,D,20171117,000000,6.6809,6.68795,6.64255,6.64255,88474.423085576,0
+LEO.US,D,20171120,000000,6.64255,6.65782,6.62004,6.64255,127100.7913172,0
+LEO.US,D,20171121,000000,6.65056,6.68805,6.62737,6.65056,146779.3711878,0
+LEO.US,D,20171122,000000,6.65056,6.6808,6.64255,6.67307,93380.870331203,0
+LEO.US,D,20171124,000000,6.67307,6.6809,6.64255,6.66553,65898.555062967,0
+LEO.US,D,20171127,000000,6.65782,6.66553,6.62737,6.66553,116610.9313199,0
+LEO.US,D,20171128,000000,6.66553,6.66553,6.62737,6.66553,122576.3016736,0
+LEO.US,D,20171129,000000,6.65056,6.65346,6.64255,6.65056,115655.51975708,0
+LEO.US,D,20171130,000000,6.65056,6.66553,6.64255,6.65056,144227.81159698,0
+LEO.US,D,20171201,000000,6.65782,6.66553,6.64255,6.64255,124324.61167316,0
+LEO.US,D,20171204,000000,6.65056,6.67307,6.64255,6.67307,145499.96848829,0
+LEO.US,D,20171205,000000,6.65056,6.68805,6.64255,6.67307,154889.50075942,0
+LEO.US,D,20171206,000000,6.6809,6.71134,6.6809,6.68805,135454.1730202,0
+LEO.US,D,20171207,000000,6.68805,6.69616,6.68805,6.68805,48782.921053163,0
+LEO.US,D,20171208,000000,6.67307,6.7035,6.67307,6.6809,100882.35201666,0
+LEO.US,D,20171211,000000,6.67307,6.7035,6.67307,6.6809,102174.17610159,0
+LEO.US,D,20171212,000000,6.6809,6.69616,6.67307,6.68805,103850.02801944,0
+LEO.US,D,20171213,000000,6.68805,6.6923,6.67298,6.6809,120067.18181635,0
+LEO.US,D,20171214,000000,6.68805,6.69616,6.65762,6.68805,237148.05555175,0
+LEO.US,D,20171215,000000,6.67298,6.68805,6.62707,6.62707,171804.32237142,0
+LEO.US,D,20171218,000000,6.635,6.6584,6.58912,6.60448,217681.67434894,0
+LEO.US,D,20171219,000000,6.58118,6.61975,6.56622,6.60448,254605.27766093,0
+LEO.US,D,20171220,000000,6.59704,6.61183,6.55831,6.57413,329288.85757066,0
+LEO.US,D,20171221,000000,6.56622,6.57413,6.55116,6.56622,290525.85409929,0
+LEO.US,D,20171222,000000,6.58912,6.59704,6.55831,6.58912,152502.52452558,0
+LEO.US,D,20171226,000000,6.58912,6.60448,6.54325,6.58912,154867.76333492,0
+LEO.US,D,20171227,000000,6.57413,6.62707,6.57413,6.61975,130336.56222223,0
+LEO.US,D,20171228,000000,6.58912,6.61975,6.56622,6.61975,209449.40115389,0
+LEO.US,D,20171229,000000,6.58912,6.61975,6.58118,6.59704,220982.65752749,0
+LEO.US,D,20180102,000000,6.61183,6.62707,6.5673,6.61975,200434.58067665,0
+LEO.US,D,20180103,000000,6.64237,6.67298,6.62707,6.66543,169765.14492965,0
+LEO.US,D,20180104,000000,6.65762,6.6809,6.635,6.635,194154.53522535,0
+LEO.US,D,20180105,000000,6.65762,6.67298,6.635,6.65046,144217.46044247,0
+LEO.US,D,20180108,000000,6.64237,6.68805,6.64237,6.68805,155870.79020855,0
+LEO.US,D,20180109,000000,6.68805,6.7036,6.66543,6.6809,159283.56585598,0
+LEO.US,D,20180110,000000,6.66543,6.68805,6.65762,6.6809,178801.70283143,0
+LEO.US,D,20180111,000000,6.7037,6.7037,6.6809,6.7037,117253.73801602,0
+LEO.US,D,20180112,000000,6.69616,6.7037,6.6809,6.7037,173677.88134074,0
+LEO.US,D,20180116,000000,6.69616,6.71144,6.6809,6.6809,91679.140527024,0
+LEO.US,D,20180117,000000,6.68805,6.68805,6.61154,6.61945,226613.68558997,0
+LEO.US,D,20180118,000000,6.59676,6.62342,6.59676,6.61945,145619.00676535,0
+LEO.US,D,20180119,000000,6.6268,6.66533,6.61154,6.66533,106838.4063313,0
+LEO.US,D,20180122,000000,6.65027,6.67298,6.64227,6.67298,185371.58060948,0
+LEO.US,D,20180123,000000,6.66533,6.69151,6.65762,6.6809,115832.52449949,0
+LEO.US,D,20180124,000000,6.6809,6.6809,6.63471,6.63471,176997.49659743,0
+LEO.US,D,20180125,000000,6.63471,6.64814,6.61945,6.61945,138042.99676732,0
+LEO.US,D,20180126,000000,6.61154,6.6268,6.3046,6.32026,1051407.1347738,0
+LEO.US,D,20180129,000000,6.28915,6.2987,6.05942,6.18221,1096553.6952417,0
+LEO.US,D,20180130,000000,6.13623,6.19024,6.09768,6.15157,363340.01550151,0
+LEO.US,D,20180131,000000,6.16703,6.18393,6.1283,6.16703,315411.06469679,0
+LEO.US,D,20180201,000000,6.19024,6.19024,6.1283,6.13623,204854.52365952,0
+LEO.US,D,20180202,000000,6.1283,6.14405,6.04405,6.04405,542485.37666321,0
+LEO.US,D,20180205,000000,6.05168,6.057,5.96774,5.99788,529881.81091157,0
+LEO.US,D,20180206,000000,5.95953,6.07478,5.95113,6.07478,260076.89794372,0
+LEO.US,D,20180207,000000,6.0824,6.12098,6.05168,6.09768,502306.3352526,0
+LEO.US,D,20180208,000000,6.09004,6.09004,6.03625,6.06677,407890.34946873,0
+LEO.US,D,20180209,000000,6.03625,6.04376,6.02098,6.04376,137625.84523988,0
+LEO.US,D,20180212,000000,6.06677,6.06677,5.97441,6.05914,531801.95007625,0
+LEO.US,D,20180213,000000,6.04376,6.0746,6.01286,6.05914,244063.66189098,0
+LEO.US,D,20180214,000000,6.05914,6.08231,6.0283,6.0515,132026.90575642,0
+LEO.US,D,20180215,000000,6.03625,6.0515,6.02098,6.04376,186287.65778508,0
+LEO.US,D,20180216,000000,6.0283,6.05914,6.0283,6.03625,192097.7608209,0
+LEO.US,D,20180220,000000,5.9973,6.04376,5.9973,5.9973,481527.42765579,0
+LEO.US,D,20180221,000000,6.01286,6.01286,5.96339,5.97441,253387.98188859,0
+LEO.US,D,20180222,000000,5.96716,5.99025,5.9207,5.94349,250695.6465962,0
+LEO.US,D,20180223,000000,5.95875,6.00533,5.93712,6.00533,177438.45578025,0
+LEO.US,D,20180226,000000,6.01286,6.01286,5.99025,6.01286,257704.41332621,0
+LEO.US,D,20180227,000000,6.00533,6.01286,5.95875,5.96716,147292.7884523,0
+LEO.US,D,20180228,000000,5.95875,5.97441,5.94349,5.95875,162431.35194754,0
+LEO.US,D,20180301,000000,5.96716,5.96716,5.93605,5.95123,173500.87659832,0
+LEO.US,D,20180302,000000,5.94349,5.98204,5.91278,5.98204,191457.0243557,0
+LEO.US,D,20180305,000000,5.96716,6.00483,5.96716,5.98204,128758.01115691,0
+LEO.US,D,20180306,000000,5.97441,6.00455,5.9629,5.97441,183203.01373615,0
+LEO.US,D,20180307,000000,5.95875,5.98629,5.95875,5.98204,111556.46256453,0
+LEO.US,D,20180308,000000,5.96716,5.99025,5.96716,5.97441,113001.48373645,0
+LEO.US,D,20180309,000000,5.97441,5.99025,5.95875,5.97441,163340.18331497,0
+LEO.US,D,20180312,000000,5.96716,5.99025,5.96716,5.97441,108564.97890634,0
+LEO.US,D,20180313,000000,5.99025,5.99025,5.94339,5.95113,142512.62529192,0
+LEO.US,D,20180314,000000,5.94339,5.98214,5.94339,5.97441,190081.35591911,0
+LEO.US,D,20180315,000000,5.97441,5.97441,5.93576,5.95113,136856.75445856,0
+LEO.US,D,20180316,000000,5.92794,5.95865,5.9203,5.95113,143107.8166772,0
+LEO.US,D,20180319,000000,5.9203,5.92794,5.89703,5.92794,425488.34727947,0
+LEO.US,D,20180320,000000,5.91248,5.94339,5.8892,5.93576,188996.55492472,0
+LEO.US,D,20180321,000000,5.93576,5.93576,5.88166,5.91248,128516.82925644,0
+LEO.US,D,20180322,000000,5.9203,5.92794,5.88166,5.90466,185806.32909961,0
+LEO.US,D,20180323,000000,5.90466,5.90466,5.87355,5.8892,187066.06460549,0
+LEO.US,D,20180326,000000,5.88166,5.90466,5.83499,5.90466,181828.38041501,0
+LEO.US,D,20180327,000000,5.89703,5.9203,5.88166,5.89703,226073.35532371,0
+LEO.US,D,20180328,000000,5.90466,5.93576,5.8892,5.92794,122176.74710886,0
+LEO.US,D,20180329,000000,5.93576,5.98204,5.93576,5.97441,225025.81848559,0
+LEO.US,D,20180402,000000,5.98214,5.98214,5.92794,5.94339,170278.56219418,0
+LEO.US,D,20180403,000000,5.94339,5.96707,5.90466,5.90466,205316.18515141,0
+LEO.US,D,20180404,000000,5.92794,5.95113,5.9203,5.94339,112642.29867438,0
+LEO.US,D,20180405,000000,5.94339,5.96707,5.93682,5.96707,65642.881546158,0
+LEO.US,D,20180406,000000,5.96707,5.99025,5.94339,5.95113,76078.915539921,0
+LEO.US,D,20180409,000000,5.95865,5.97441,5.92794,5.96707,130943.13987749,0
+LEO.US,D,20180410,000000,5.96707,5.98214,5.95113,5.98214,86258.24090142,0
+LEO.US,D,20180411,000000,5.97441,5.99025,5.96707,5.99025,113565.62165816,0
+LEO.US,D,20180412,000000,5.99748,5.99748,5.96687,5.97432,120336.31183404,0
+LEO.US,D,20180413,000000,5.96687,5.98204,5.93547,5.95103,115647.23883346,0
+LEO.US,D,20180416,000000,5.9432,5.95421,5.9201,5.92765,133137.58463715,0
+LEO.US,D,20180417,000000,5.93547,5.95846,5.92765,5.9432,170145.03230079,0
+LEO.US,D,20180418,000000,5.92765,5.95103,5.9201,5.95103,208137.90987537,0
+LEO.US,D,20180419,000000,5.95103,5.95103,5.92765,5.95103,74018.000673666,0
+LEO.US,D,20180420,000000,5.95103,5.95846,5.93547,5.95846,100737.43585329,0
+LEO.US,D,20180423,000000,5.9432,5.95837,5.9201,5.92765,142577.83756543,0
+LEO.US,D,20180424,000000,5.9201,5.93547,5.89653,5.9201,212084.80509639,0
+LEO.US,D,20180425,000000,5.90408,5.91199,5.88873,5.90408,174779.24418237,0
+LEO.US,D,20180426,000000,5.91199,5.92765,5.90747,5.91199,115815.96265223,0
+LEO.US,D,20180427,000000,5.90408,5.9432,5.90408,5.9201,95455.241698343,0
+LEO.US,D,20180430,000000,5.92765,5.94436,5.90408,5.92765,119451.288122,0
+LEO.US,D,20180501,000000,5.92765,5.96687,5.92765,5.9432,223701.90582164,0
+LEO.US,D,20180502,000000,5.93547,5.97432,5.93547,5.9432,114722.88073423,0
+LEO.US,D,20180503,000000,5.95103,5.96687,5.95103,5.96687,111666.18480252,0
+LEO.US,D,20180504,000000,5.96687,5.98204,5.9432,5.9432,180889.53069945,0
+LEO.US,D,20180507,000000,5.9432,5.95846,5.92765,5.9432,169418.38125302,0
+LEO.US,D,20180508,000000,5.93547,5.96262,5.92765,5.9432,198246.34660972,0
+LEO.US,D,20180509,000000,5.9432,5.96262,5.93547,5.95103,97354.678553982,0
+LEO.US,D,20180510,000000,5.95855,5.97441,5.93537,5.93537,158898.50290759,0
+LEO.US,D,20180511,000000,5.94311,5.97161,5.94311,5.95855,86500.457917344,0
+LEO.US,D,20180514,000000,5.95103,5.9745,5.95103,5.95855,198452.33458481,0
+LEO.US,D,20180515,000000,5.95103,5.95855,5.92,5.93537,155538.51814825,0
+LEO.US,D,20180516,000000,5.92,5.96697,5.92,5.95855,164854.55722222,0
+LEO.US,D,20180517,000000,5.94311,5.95103,5.93132,5.94311,168582.00796726,0
+LEO.US,D,20180518,000000,5.95855,5.95855,5.92,5.93537,126401.05327119,0
+LEO.US,D,20180521,000000,5.94311,5.95855,5.93537,5.95855,95974.869655581,0
+LEO.US,D,20180522,000000,5.95855,5.95855,5.93537,5.93537,104698.82269063,0
+LEO.US,D,20180523,000000,5.93537,5.95855,5.93537,5.94311,76232.112626914,0
+LEO.US,D,20180524,000000,5.95103,5.99044,5.95103,5.9745,96529.691538209,0
+LEO.US,D,20180525,000000,5.9745,5.99247,5.96697,5.96697,64074.681635373,0
+LEO.US,D,20180529,000000,6.0057,6.0057,5.95855,5.99778,138528.46591461,0
+LEO.US,D,20180530,000000,6.0057,6.02173,5.99044,6.02173,150656.91367348,0
+LEO.US,D,20180531,000000,6.02173,6.04513,5.99778,6.0057,218109.1770309,0
+LEO.US,D,20180601,000000,6.01352,6.02929,5.9973,6.02929,88268.435110495,0
+LEO.US,D,20180604,000000,6.02929,6.02929,6.0057,6.02173,91363.430313962,0
+LEO.US,D,20180605,000000,6.01352,6.04513,6.0057,6.02929,136132.1736417,0
+LEO.US,D,20180606,000000,6.02173,6.0371,5.99778,6.0057,123630.04920442,0
+LEO.US,D,20180607,000000,6.01352,6.02173,5.98224,6.01352,164417.7385012,0
+LEO.US,D,20180608,000000,6.01352,6.02173,5.99778,6.01352,112883.48057486,0
+LEO.US,D,20180611,000000,6.0057,6.01352,5.99778,5.99778,170523.88455646,0
+LEO.US,D,20180612,000000,5.99778,6.01352,5.99778,6.00967,151335.94941042,0
+LEO.US,D,20180613,000000,6.0057,6.02939,5.99768,5.99768,101417.50670569,0
+LEO.US,D,20180614,000000,5.99768,5.99768,5.98841,5.99768,80333.240050369,0
+LEO.US,D,20180615,000000,5.99768,6.00871,5.98204,6.0057,151554.35877094,0
+LEO.US,D,20180618,000000,6.0057,6.0057,5.97432,5.99383,240393.14249584,0
+LEO.US,D,20180619,000000,5.99768,6.02183,5.98214,5.99768,168145.18924625,0
+LEO.US,D,20180620,000000,6.0057,6.01352,5.96667,6.0057,200946.96282573,0
+LEO.US,D,20180621,000000,5.99035,6.02939,5.97942,6.02183,135754.35650147,0
+LEO.US,D,20180622,000000,6.01352,6.02939,5.99768,5.99768,84794.587651354,0
+LEO.US,D,20180625,000000,6.01352,6.02939,5.99035,6.0057,201957.23550752,0
+LEO.US,D,20180626,000000,6.02183,6.02183,5.98204,5.99768,84646.566141623,0
+LEO.US,D,20180627,000000,6.02939,6.02939,5.99768,6.01352,116787.9360623,0
+LEO.US,D,20180628,000000,6.01352,6.02939,5.99768,6.01981,129167.91687616,0
+LEO.US,D,20180629,000000,6.01352,6.05295,6.01352,6.0372,170193.68272707,0
+LEO.US,D,20180702,000000,6.04532,6.07652,6.04465,6.05295,99144.393171638,0
+LEO.US,D,20180703,000000,6.05295,6.06879,6.04532,6.06077,57542.068013608,0
+LEO.US,D,20180705,000000,6.06077,6.06077,6.02183,6.05295,165773.73974419,0
+LEO.US,D,20180706,000000,6.06879,6.06879,6.02939,6.04532,78988.625077359,0
+LEO.US,D,20180709,000000,6.0372,6.0372,6.0057,6.0057,70270.882735022,0
+LEO.US,D,20180710,000000,6.01352,6.04532,5.99035,6.0057,178163.03659713,0
+LEO.US,D,20180711,000000,6.0057,6.0372,6.0057,6.0372,136188.06987613,0
+LEO.US,D,20180712,000000,6.02939,6.06077,6.02183,6.05295,123769.78979052,0
+LEO.US,D,20180713,000000,6.06889,6.07662,6.04929,6.06889,211570.35271642,0
+LEO.US,D,20180716,000000,6.06889,6.09265,6.05295,6.09265,127351.28925673,0
+LEO.US,D,20180717,000000,6.09265,6.09265,6.06889,6.08462,75405.055380236,0
+LEO.US,D,20180718,000000,6.08462,6.09265,6.06087,6.06087,82422.103033848,0
+LEO.US,D,20180719,000000,6.06889,6.09265,6.05295,6.07662,305437.72731037,0
+LEO.US,D,20180720,000000,6.07662,6.09265,6.06087,6.06889,96880.595676662,0
+LEO.US,D,20180723,000000,6.07662,6.08462,6.06087,6.06889,84704.532606972,0
+LEO.US,D,20180724,000000,6.06889,6.09265,6.05295,6.09265,120806.25424955,0
+LEO.US,D,20180725,000000,6.09265,6.11632,6.07662,6.08462,143360.38484764,0
+LEO.US,D,20180726,000000,6.09265,6.09265,6.06889,6.07662,154317.0819141,0
+LEO.US,D,20180727,000000,6.08462,6.09141,6.05295,6.06087,105909.90777024,0
+LEO.US,D,20180730,000000,6.05295,6.06889,6.02929,6.06087,160397.35008305,0
+LEO.US,D,20180731,000000,6.07662,6.08462,6.05951,6.08462,133759.6890242,0
+LEO.US,D,20180801,000000,6.08462,6.10066,6.06889,6.09265,149202.57646248,0
+LEO.US,D,20180802,000000,6.08462,6.11632,6.08462,6.09265,177473.64970565,0
+LEO.US,D,20180803,000000,6.10066,6.12432,6.10066,6.12432,137458.15653655,0
+LEO.US,D,20180806,000000,6.11632,6.13188,6.09265,6.10066,209293.09872055,0
+LEO.US,D,20180807,000000,6.10819,6.12432,6.09265,6.10819,145145.95900349,0
+LEO.US,D,20180808,000000,6.10819,6.11526,6.08462,6.09265,261292.12348513,0
+LEO.US,D,20180809,000000,6.10066,6.10819,6.08462,6.10819,175317.50421775,0
+LEO.US,D,20180810,000000,6.10819,6.12432,6.09265,6.10819,133826.9715286,0
+LEO.US,D,20180813,000000,6.12432,6.14802,6.11642,6.14038,139777.85026598,0
+LEO.US,D,20180814,000000,6.14802,6.14802,6.13208,6.14802,99234.448216021,0
+LEO.US,D,20180815,000000,6.14038,6.15603,6.13208,6.15603,108483.20478557,0
+LEO.US,D,20180816,000000,6.15603,6.15603,6.10057,6.10819,272501.38872206,0
+LEO.US,D,20180817,000000,6.13208,6.13208,6.09255,6.10819,141612.0748481,0
+LEO.US,D,20180820,000000,6.10057,6.1311,6.09255,6.11642,164514.00423829,0
+LEO.US,D,20180821,000000,6.11642,6.14038,6.11642,6.14038,107803.13393317,0
+LEO.US,D,20180822,000000,6.13208,6.14038,6.10057,6.12432,156957.66143385,0
+LEO.US,D,20180823,000000,6.13208,6.13208,6.08444,6.09255,145137.67807986,0
+LEO.US,D,20180824,000000,6.09255,6.12432,6.08444,6.10819,239893.18173221,0
+LEO.US,D,20180827,000000,6.11642,6.11642,6.08444,6.10819,236332.38457505,0
+LEO.US,D,20180828,000000,6.09255,6.12432,6.08444,6.10819,166513.84729283,0
+LEO.US,D,20180829,000000,6.12432,6.13208,6.09255,6.13208,225362.23100771,0
+LEO.US,D,20180830,000000,6.14038,6.15603,6.13208,6.15603,168366.7039531,0
+LEO.US,D,20180831,000000,6.16432,6.16432,6.14802,6.16432,121642.6275353,0
+LEO.US,D,20180904,000000,6.16432,6.16432,6.12432,6.14802,128191.80300431,0
+LEO.US,D,20180905,000000,6.12432,6.14802,6.10829,6.12432,127009.70115735,0
+LEO.US,D,20180906,000000,6.11642,6.14802,6.11642,6.13208,168201.08548069,0
+LEO.US,D,20180907,000000,6.13208,6.14038,6.10819,6.11642,73040.851686352,0
+LEO.US,D,20180910,000000,6.12432,6.12802,6.10057,6.10819,107866.27597581,0
+LEO.US,D,20180911,000000,6.10057,6.12432,6.10057,6.11642,77669.887990666,0
+LEO.US,D,20180912,000000,6.11642,6.12432,6.10057,6.10819,104938.96947565,0
+LEO.US,D,20180913,000000,6.10819,6.10819,6.06859,6.06859,171553.82443186,0
+LEO.US,D,20180914,000000,6.05255,6.09275,6.0285,6.03661,159875.65189491,0
+LEO.US,D,20180917,000000,6.04465,6.04465,5.95672,5.98909,272239.50451252,0
+LEO.US,D,20180918,000000,5.98909,5.98909,5.9407,5.96495,206875.06902312,0
+LEO.US,D,20180919,000000,5.9803,5.99644,5.94861,5.97266,146327.02573498,0
+LEO.US,D,20180920,000000,5.96495,5.97266,5.93267,5.97266,192249.92279245,0
+LEO.US,D,20180921,000000,5.95672,5.97266,5.93267,5.93267,151788.29486325,0
+LEO.US,D,20180924,000000,5.92445,5.93615,5.89267,5.90861,268378.52387407,0
+LEO.US,D,20180925,000000,5.90861,5.92445,5.86098,5.88484,202318.49080051,0
+LEO.US,D,20180926,000000,5.88484,5.94861,5.88484,5.94861,208108.9266427,0
+LEO.US,D,20180927,000000,5.93267,5.97266,5.92445,5.96495,260058.26586556,0
+LEO.US,D,20180928,000000,5.9803,5.99644,5.95672,5.99644,246462.02439482,0
+LEO.US,D,20181001,000000,5.99644,5.99644,5.95672,5.96495,117784.75224322,0
+LEO.US,D,20181002,000000,5.95672,5.9803,5.95672,5.95672,137332.90756679,0
+LEO.US,D,20181003,000000,5.9407,5.9803,5.91702,5.92445,178709.57755613,0
+LEO.US,D,20181004,000000,5.88484,5.90861,5.85257,5.87663,203036.86092465,0
+LEO.US,D,20181005,000000,5.87663,5.87663,5.83904,5.84506,128435.05513568,0
+LEO.US,D,20181008,000000,5.83674,5.83674,5.71686,5.75685,336857.62176054,0
+LEO.US,D,20181009,000000,5.83674,5.83674,5.75685,5.78882,199632.36620083,0
+LEO.US,D,20181010,000000,5.781,5.781,5.6929,5.74071,310941.43617217,0
+LEO.US,D,20181011,000000,5.72476,5.73946,5.70072,5.70855,142487.78252105,0
+LEO.US,D,20181012,000000,5.73271,5.77278,5.73271,5.76506,176469.58771657,0
+LEO.US,D,20181015,000000,5.76506,5.78902,5.75694,5.77278,153983.77473833,0
+LEO.US,D,20181016,000000,5.80504,5.80504,5.77278,5.80504,185462.67076933,0
+LEO.US,D,20181017,000000,5.82128,5.82128,5.76506,5.77278,152275.83424144,0
+LEO.US,D,20181018,000000,5.75694,5.78902,5.74883,5.7813,127118.38827989,0
+LEO.US,D,20181019,000000,5.75694,5.7813,5.72476,5.75694,189524.46380558,0
+LEO.US,D,20181022,000000,5.74883,5.75694,5.71666,5.73271,174942.79242388,0
+LEO.US,D,20181023,000000,5.72476,5.74883,5.71666,5.73271,168162.78620893,0
+LEO.US,D,20181024,000000,5.74883,5.75694,5.72476,5.74883,211853.97435044,0
+LEO.US,D,20181025,000000,5.74883,5.74883,5.70855,5.70855,157828.19352953,0
+LEO.US,D,20181026,000000,5.70855,5.70855,5.66005,5.70072,191400.09300581,0
+LEO.US,D,20181029,000000,5.6843,5.70072,5.66005,5.67647,166494.18009924,0
+LEO.US,D,20181030,000000,5.66005,5.66846,5.63638,5.66846,247759.02405701,0
+LEO.US,D,20181031,000000,5.66005,5.71666,5.63638,5.70855,262162.65558084,0
+LEO.US,D,20181101,000000,5.70072,5.75694,5.67647,5.72476,365016.9025348,0
+LEO.US,D,20181102,000000,5.70072,5.74883,5.70072,5.70072,203434.34525848,0
+LEO.US,D,20181105,000000,5.70072,5.7813,5.70072,5.71666,234895.64432675,0
+LEO.US,D,20181106,000000,5.72476,5.75694,5.72476,5.74071,191556.39543915,0
+LEO.US,D,20181107,000000,5.73271,5.80128,5.73271,5.77278,227239.93043885,0
+LEO.US,D,20181108,000000,5.75694,5.8693,5.75694,5.83731,153015.94179008,0
+LEO.US,D,20181109,000000,5.83731,5.90959,5.83306,5.90166,254315.44533419,0
+LEO.US,D,20181112,000000,5.89354,5.93374,5.88853,5.93374,245167.09496353,0
+LEO.US,D,20181113,000000,5.91798,5.94195,5.89354,5.89354,133910.81588027,0
+LEO.US,D,20181114,000000,5.90166,5.90959,5.85075,5.8693,189886.75421401,0
+LEO.US,D,20181115,000000,5.86167,5.87741,5.82891,5.84534,178901.07391489,0
+LEO.US,D,20181116,000000,5.86167,5.87189,5.82099,5.82891,137022.37293098,0
+LEO.US,D,20181119,000000,5.84534,5.84534,5.79654,5.81298,146063.07129455,0
+LEO.US,D,20181120,000000,5.81298,5.82099,5.78862,5.80476,100415.51494751,0
+LEO.US,D,20181121,000000,5.79654,5.82099,5.75645,5.75645,235460.81736391,0
+LEO.US,D,20181123,000000,5.7721,5.7721,5.74815,5.75645,55120.932969827,0
+LEO.US,D,20181126,000000,5.74002,5.81298,5.74002,5.78862,191888.66749946,0
+LEO.US,D,20181127,000000,5.78862,5.81298,5.77461,5.78071,195729.9809443,0
+LEO.US,D,20181128,000000,5.78862,5.83711,5.78862,5.82099,264242.20252523,0
+LEO.US,D,20181129,000000,5.83711,5.90987,5.83711,5.90987,351410.30990955,0
+LEO.US,D,20181130,000000,5.94223,5.94223,5.88572,5.93413,344774.18474251,0
+LEO.US,D,20181203,000000,5.95819,5.95819,5.90987,5.92592,342581.81021377,0
+LEO.US,D,20181204,000000,5.91818,5.98253,5.91818,5.95819,302757.81340341,0
+LEO.US,D,20181206,000000,5.94223,5.97459,5.93413,5.94223,548677.43730104,0
+LEO.US,D,20181207,000000,5.94223,5.98253,5.94223,5.95819,194221.81772976,0
+LEO.US,D,20181210,000000,5.97459,5.98253,5.95025,5.96677,266190.28980715,0
+LEO.US,D,20181211,000000,5.95025,5.96677,5.79654,5.94223,247036.51347104,0
+LEO.US,D,20181212,000000,5.90987,5.9289,5.89364,5.90987,426739.80186174,0
+LEO.US,D,20181213,000000,5.93432,5.93432,5.86137,5.87723,240593.95489366,0
+LEO.US,D,20181214,000000,5.87723,5.89327,5.83674,5.86137,278051.67777922,0
+LEO.US,D,20181217,000000,5.86137,5.86137,5.78796,5.82059,325842.95822874,0
+LEO.US,D,20181218,000000,5.81229,5.82842,5.74728,5.79588,442007.75478855,0
+LEO.US,D,20181219,000000,5.77993,5.84506,5.75549,5.82059,517347.59789525,0
+LEO.US,D,20181220,000000,5.82842,5.85277,5.76786,5.77144,554323.99209533,0
+LEO.US,D,20181221,000000,5.79588,5.83607,5.7636,5.79588,317107.6189237,0
+LEO.US,D,20181224,000000,5.81229,5.81229,5.75549,5.75549,146732.79099242,0
+LEO.US,D,20181226,000000,5.77144,5.80429,5.77086,5.77144,219634.93720812,0
+LEO.US,D,20181227,000000,5.77993,5.95837,5.77144,5.81229,805204.92435758,0
+LEO.US,D,20181228,000000,5.81229,5.85277,5.77993,5.82842,409933.66737228,0
+LEO.US,D,20181231,000000,5.84506,5.88108,5.81229,5.83674,442326.57034796,0
+LEO.US,D,20190102,000000,5.84506,5.94243,5.84506,5.93432,176267.74020329,0
+LEO.US,D,20190103,000000,5.95837,6.01546,5.94243,6.01546,192319.27552778,0
+LEO.US,D,20190104,000000,6.01546,6.01546,5.93432,5.96716,175473.8066511,0
+LEO.US,D,20190107,000000,6.00735,6.04811,5.99141,6.04811,222127.49521813,0
+LEO.US,D,20190108,000000,6.08841,6.12927,6.0319,6.08068,274450.51111941,0
+LEO.US,D,20190109,000000,6.097,6.11303,6.06193,6.11303,239872.47942316,0
+LEO.US,D,20190110,000000,6.11303,6.12927,6.08068,6.12522,159593.06537633,0
+LEO.US,D,20190111,000000,6.17004,6.17805,5.99913,6.10483,439065.95667208,0
+LEO.US,D,20190114,000000,6.11313,6.15399,6.08831,6.12135,271886.53014315,0
+LEO.US,D,20190115,000000,6.11313,6.11313,6.04782,6.06406,218582.22479277,0
+LEO.US,D,20190116,000000,6.07257,6.08048,6.03151,6.04782,159863.23050947,0
+LEO.US,D,20190117,000000,6.06406,6.08048,6.05623,6.06406,105619.04032805,0
+LEO.US,D,20190118,000000,6.08048,6.08048,6.04366,6.05623,213691.30427893,0
+LEO.US,D,20190122,000000,6.05623,6.10483,6.05623,6.07257,209385.22399583,0
+LEO.US,D,20190123,000000,6.08831,6.13756,6.07257,6.13756,178234.45956336,0
+LEO.US,D,20190124,000000,6.13756,6.21148,6.13756,6.21148,127546.92607729,0
+LEO.US,D,20190125,000000,6.21148,6.24356,6.18685,6.21148,170437.96997389,0
+LEO.US,D,20190128,000000,6.21921,6.23584,6.17032,6.22761,162419.96567756,0
+LEO.US,D,20190129,000000,6.22761,6.24356,6.21853,6.23584,139006.68925374,0
+LEO.US,D,20190130,000000,6.23584,6.25206,6.17845,6.17845,146751.42307058,0
+LEO.US,D,20190131,000000,6.22761,6.24356,6.19467,6.21921,181264.24249329,0
+LEO.US,D,20190201,000000,6.24356,6.29303,6.22761,6.26027,231003.61022472,0
+LEO.US,D,20190204,000000,6.24356,6.2845,6.23584,6.24356,296415.66102495,0
+LEO.US,D,20190205,000000,6.27679,6.27679,6.23584,6.25206,73580.146837188,0
+LEO.US,D,20190206,000000,6.27679,6.27679,6.21921,6.21921,121300.00432047,0
+LEO.US,D,20190207,000000,6.23584,6.30103,6.23022,6.30103,315243.37599346,0
+LEO.US,D,20190208,000000,6.30103,6.35002,6.2845,6.33368,196532.1954201,0
+LEO.US,D,20190211,000000,6.32557,6.37446,6.31582,6.33368,135018.38941462,0
+LEO.US,D,20190212,000000,6.36664,6.39929,6.32557,6.35002,196093.30646818,0
+LEO.US,D,20190213,000000,6.39126,6.39126,6.33359,6.35832,219628.72651541,0
+LEO.US,D,20190214,000000,6.35002,6.38307,6.35002,6.38307,127704.2636261,0
+LEO.US,D,20190215,000000,6.38307,6.38307,6.31737,6.32548,111296.64858591,0
+LEO.US,D,20190219,000000,6.32548,6.39948,6.32548,6.33359,136830.87657225,0
+LEO.US,D,20190220,000000,6.342,6.39948,6.342,6.39948,78365.485574854,0
+LEO.US,D,20190221,000000,6.39948,6.39948,6.36673,6.37464,86564.63507541,0
+LEO.US,D,20190222,000000,6.38307,6.39126,6.36895,6.39126,77837.576693996,0
+LEO.US,D,20190225,000000,6.38307,6.39126,6.33359,6.36673,154195.97340614,0
+LEO.US,D,20190226,000000,6.38307,6.39126,6.36673,6.36673,90855.188626704,0
+LEO.US,D,20190227,000000,6.38307,6.39126,6.37464,6.39126,132672.81779889,0
+LEO.US,D,20190228,000000,6.39126,6.39126,6.37464,6.39126,111158.9782307,0
+LEO.US,D,20190301,000000,6.44846,6.44846,6.35002,6.38307,232128.78072179,0
+LEO.US,D,20190304,000000,6.38307,6.45252,6.38307,6.42412,90058.149728152,0
+LEO.US,D,20190305,000000,6.42412,6.45705,6.4158,6.45705,75449.5653447,0
+LEO.US,D,20190306,000000,6.45705,6.46498,6.43831,6.46498,121529.79995096,0
+LEO.US,D,20190307,000000,6.46498,6.53116,6.44517,6.50632,114291.23759047,0
+LEO.US,D,20190308,000000,6.50632,6.54749,6.50218,6.53889,97445.768713816,0
+LEO.US,D,20190311,000000,6.55541,6.59704,6.52266,6.57211,193528.29037648,0
+LEO.US,D,20190312,000000,6.60478,6.60478,6.53889,6.58835,132547.56882911,0
+LEO.US,D,20190313,000000,6.61307,6.61307,6.53859,6.56361,77650.220797065,0
+LEO.US,D,20190314,000000,6.58835,6.60478,6.48111,6.49754,148812.33793682,0
+LEO.US,D,20190315,000000,6.50585,6.52226,6.4645,6.47271,95706.77475334,0
+LEO.US,D,20190318,000000,6.49754,6.49754,6.43128,6.43977,114510.68206644,0
+LEO.US,D,20190319,000000,6.44798,6.4645,6.44412,6.45638,207774.58435151,0
+LEO.US,D,20190320,000000,6.47271,6.50585,6.45638,6.48111,260631.71982635,0
+LEO.US,D,20190321,000000,6.49754,6.51396,6.43977,6.48111,111021.30787551,0
+LEO.US,D,20190322,000000,6.49754,6.51396,6.4645,6.48111,122828.86984405,0
+LEO.US,D,20190325,000000,6.49754,6.49803,6.4645,6.48111,55104.371122583,0
+LEO.US,D,20190326,000000,6.48111,6.48932,6.4645,6.48932,145001.04284012,0
+LEO.US,D,20190327,000000,6.49754,6.53163,6.48111,6.52226,240550.48004465,0
+LEO.US,D,20190328,000000,6.53859,6.55531,6.49754,6.51396,109452.07284928,0
+LEO.US,D,20190329,000000,6.49754,6.53086,6.4645,6.51396,203858.74259406,0
+LEO.US,D,20190401,000000,6.51396,6.54739,6.51396,6.53859,131971.00952198,0
+LEO.US,D,20190402,000000,6.55531,6.58835,6.54739,6.58835,170465.91809111,0
+LEO.US,D,20190403,000000,6.56361,6.66245,6.52226,6.62148,222897.62111493,0
+LEO.US,D,20190404,000000,6.62148,6.67124,6.56361,6.60478,101448.56016927,0
+LEO.US,D,20190405,000000,6.58835,6.60478,6.56361,6.56361,86477.685377386,0
+LEO.US,D,20190408,000000,6.58835,6.62959,6.58835,6.61307,176746.99865788,0
+LEO.US,D,20190409,000000,6.62959,6.62959,6.59704,6.59704,192821.3065223,0
+LEO.US,D,20190410,000000,6.60478,6.65471,6.58835,6.62959,335472.63728487,0
+LEO.US,D,20190411,000000,6.63791,6.63791,6.60478,6.63791,96554.534309073,0
+LEO.US,D,20190412,000000,6.62959,6.62959,6.56332,6.57976,153891.64946306,0
+LEO.US,D,20190415,000000,6.58815,6.59686,6.57173,6.58815,58251.122098683,0
+LEO.US,D,20190416,000000,6.58815,6.61298,6.5382,6.56332,89693.789088813,0
+LEO.US,D,20190417,000000,6.57173,6.59686,6.5382,6.55521,123139.40447986,0
+LEO.US,D,20190418,000000,6.5382,6.58815,6.52179,6.53028,130766.13513509,0
+LEO.US,D,20190422,000000,6.53028,6.54556,6.52179,6.53028,97116.601999869,0
+LEO.US,D,20190423,000000,6.53028,6.58815,6.53028,6.56332,121618.81987988,0
+LEO.US,D,20190424,000000,6.60478,6.63791,6.58815,6.60478,120270.06444507,0
+LEO.US,D,20190425,000000,6.61298,6.61298,6.5469,6.55521,89871.828946672,0
+LEO.US,D,20190426,000000,6.60478,6.65481,6.58468,6.65481,97330.870898571,0
+LEO.US,D,20190429,000000,6.66265,6.70447,6.65481,6.67965,98438.444432922,0
+LEO.US,D,20190430,000000,6.72099,6.74572,6.64631,6.66265,123711.82332517,0
+LEO.US,D,20190501,000000,6.72099,6.74582,6.62148,6.72099,210752.6115088,0
+LEO.US,D,20190502,000000,6.7293,6.7375,6.65481,6.67965,85402.200422067,0
+LEO.US,D,20190503,000000,6.67965,6.72099,6.67143,6.68757,169728.91588882,0
+LEO.US,D,20190506,000000,6.7375,6.75403,6.70447,6.7375,121311.39059045,0
+LEO.US,D,20190507,000000,6.74582,6.77074,6.63791,6.7293,103788.95620775,0
+LEO.US,D,20190508,000000,6.76253,6.77875,6.74582,6.77074,48543.809383597,0
+LEO.US,D,20190509,000000,6.79507,6.79507,6.76253,6.78737,63308.696200401,0
+LEO.US,D,20190510,000000,6.77875,6.79507,6.76253,6.79507,61151.515597048,0
+LEO.US,D,20190513,000000,6.81239,6.89681,6.78737,6.84589,336082.32028649,0
+LEO.US,D,20190514,000000,6.82909,6.85372,6.76234,6.78737,80909.799357505,0
+LEO.US,D,20190515,000000,6.81239,6.82079,6.77865,6.80387,161375.5341858,0
+LEO.US,D,20190516,000000,6.82909,6.82909,6.75384,6.76234,56628.061068905,0
+LEO.US,D,20190517,000000,6.77064,6.77865,6.72891,6.74554,129233.12914968,0
+LEO.US,D,20190520,000000,6.72891,6.78737,6.72061,6.74554,81278.300458654,0
+LEO.US,D,20190521,000000,6.76234,6.77064,6.68708,6.70397,155755.89239331,0
+LEO.US,D,20190522,000000,6.70397,6.71219,6.67897,6.68708,78438.978771994,0
+LEO.US,D,20190523,000000,6.71219,6.72891,6.67076,6.67897,99436.29572929,0
+LEO.US,D,20190524,000000,6.72061,6.72061,6.69567,6.69567,57096.968368961,0
+LEO.US,D,20190528,000000,6.72061,6.77865,6.72061,6.76447,147641.62235987,0
+LEO.US,D,20190529,000000,6.80387,6.81239,6.75384,6.77297,119449.2178911,0
+LEO.US,D,20190530,000000,6.80387,6.80387,6.74554,6.77064,137752.12932511,0
+LEO.US,D,20190531,000000,6.82079,6.82079,6.77479,6.78737,82978.995147381,0
+LEO.US,D,20190603,000000,6.80387,6.82909,6.79507,6.81239,82111.568398048,0
+LEO.US,D,20190604,000000,6.82909,6.87054,6.79507,6.80387,271507.67788748,0
+LEO.US,D,20190605,000000,6.82909,6.8372,6.77865,6.79507,105388.2095821,0
+LEO.US,D,20190606,000000,6.81239,6.84589,6.77865,6.81239,114334.71243948,0
+LEO.US,D,20190607,000000,6.82909,6.86252,6.81239,6.8372,85391.84926754,0
+LEO.US,D,20190610,000000,6.8372,6.85372,6.82079,6.82909,62609.993269852,0
+LEO.US,D,20190611,000000,6.8372,6.85372,6.82909,6.85372,50403.911852036,0
+LEO.US,D,20190612,000000,6.86252,6.87054,6.80387,6.8372,79656.274544329,0
+LEO.US,D,20190613,000000,6.84589,6.87926,6.81239,6.8372,102213.51048879,0
+LEO.US,D,20190614,000000,6.82909,6.87926,6.82909,6.86262,58684.835473351,0
+LEO.US,D,20190617,000000,6.87064,6.89537,6.85382,6.87926,79861.227403954,0
+LEO.US,D,20190618,000000,6.90415,6.90415,6.82069,6.82909,80333.240050369,0
+LEO.US,D,20190619,000000,6.82909,6.86262,6.82909,6.84589,77264.12273322,0
+LEO.US,D,20190620,000000,6.85382,6.86262,6.81239,6.82909,112679.56283068,0
+LEO.US,D,20190621,000000,6.87064,6.87926,6.82909,6.8372,126152.62556253,0
+LEO.US,D,20190624,000000,6.87064,6.87926,6.8372,6.86262,145515.49522009,0
+LEO.US,D,20190625,000000,6.87064,6.88766,6.80367,6.82069,133784.53179504,0
+LEO.US,D,20190626,000000,6.85382,6.86262,6.79488,6.82909,155039.59250006,0
+LEO.US,D,20190627,000000,6.85382,6.86262,6.82069,6.86262,128510.61856373,0
+LEO.US,D,20190628,000000,6.87064,6.87926,6.84589,6.84589,196432.82433665,0
+LEO.US,D,20190701,000000,6.87926,6.88766,6.8372,6.86262,170845.80546224,0
+LEO.US,D,20190702,000000,6.88766,6.92106,6.88766,6.92106,179728.13116155,0
+LEO.US,D,20190703,000000,6.92957,6.9545,6.91284,6.93788,54134.467943438,0
+LEO.US,D,20190705,000000,6.93788,6.98348,6.92812,6.97959,155871.82532399,0
+LEO.US,D,20190708,000000,6.98782,7.04269,6.97959,7.01314,159749.36780968,0
+LEO.US,D,20190709,000000,7.02984,7.03843,7.00483,7.02192,118060.09295363,0
+LEO.US,D,20190710,000000,7.08027,7.08027,6.90415,6.9545,336639.21240003,0
+LEO.US,D,20190711,000000,6.98782,7.02192,6.95835,7.01314,92258.805180516,0
+LEO.US,D,20190712,000000,7.04704,7.04704,7.00483,7.02192,131299.21959321,0
+LEO.US,D,20190715,000000,7.05526,7.05526,6.98782,7.03853,124401.21021665,0
+LEO.US,D,20190716,000000,7.03853,7.04704,7.01314,7.03853,114153.56723526,0
+LEO.US,D,20190717,000000,7.03853,7.04704,6.99651,7.02994,95986.25592556,0
+LEO.US,D,20190718,000000,7.03853,7.04704,7.00483,7.02192,76541.612147262,0
+LEO.US,D,20190719,000000,7.03853,7.04704,6.98782,7.04704,123450.9742311,0
+LEO.US,D,20190722,000000,7.06376,7.07227,7.03853,7.05526,118669.77595525,0
+LEO.US,D,20190723,000000,7.06376,7.07227,7.03853,7.04704,148926.20063662,0
+LEO.US,D,20190724,000000,7.06376,7.07227,7.03853,7.07227,330465.78384034,0
+LEO.US,D,20190725,000000,7.08066,7.11428,7.07108,7.09728,94331.10631675,0
+LEO.US,D,20190726,000000,7.10597,7.148,7.08906,7.13949,145995.78879013,0
+LEO.US,D,20190729,000000,7.13949,7.1566,7.12278,7.13949,139698.14637613,0
+LEO.US,D,20190730,000000,7.148,7.20655,7.13949,7.20655,167457.87258567,0
+LEO.US,D,20190731,000000,7.22366,7.25764,7.18181,7.18981,215521.38839923,0
+LEO.US,D,20190801,000000,7.20655,7.27417,7.17321,7.24876,279008.12445748,0
+LEO.US,D,20190802,000000,7.24876,7.34149,7.24876,7.34149,162955.12036658,0
+LEO.US,D,20190805,000000,7.34149,7.36604,7.24876,7.25764,195663.73355534,0
+LEO.US,D,20190806,000000,7.25764,7.30807,7.24073,7.24876,118886.11508485,0
+LEO.US,D,20190807,000000,7.28267,7.3249,7.20655,7.22366,181752.81698696,0
+LEO.US,D,20190808,000000,7.25764,7.25764,7.20655,7.24073,84879.467118471,0
+LEO.US,D,20190809,000000,7.28267,7.28267,7.18286,7.22366,113211.61217334,0
+LEO.US,D,20190812,000000,7.24073,7.28267,7.22366,7.23205,106954.33926199,0
+LEO.US,D,20190813,000000,7.24073,7.27437,7.19851,7.21543,139858.58927129,0
+LEO.US,D,20190814,000000,7.25774,7.28296,7.21543,7.24885,119157.31533344,0
+LEO.US,D,20190815,000000,7.24885,7.29136,7.20645,7.25774,155070.64596364,0
+LEO.US,D,20190816,000000,7.25774,7.27437,7.20721,7.22366,240629.14881906,0
+LEO.US,D,20190819,000000,7.22366,7.24885,7.18962,7.20645,206717.73147433,0
+LEO.US,D,20190820,000000,7.23205,7.24876,7.18962,7.20645,196208.20428341,0
+LEO.US,D,20190821,000000,7.21543,7.24073,7.18962,7.20645,280666.37941265,0
+LEO.US,D,20190822,000000,7.19851,7.22366,7.17292,7.18171,135069.11007181,0
+LEO.US,D,20190823,000000,7.18171,7.23205,7.15621,7.18171,433268.27502168,0
+LEO.US,D,20190826,000000,7.18171,7.24073,7.16452,7.23205,146825.95138316,0
+LEO.US,D,20190827,000000,7.23205,7.27437,7.23205,7.24885,184236.05895791,0
+LEO.US,D,20190828,000000,7.26615,7.29967,7.23205,7.25774,176777.01700601,0
+LEO.US,D,20190829,000000,7.25774,7.29136,7.24586,7.26615,102357.3915367,0
+LEO.US,D,20190830,000000,7.29136,7.29967,7.24885,7.27437,134364.19644855,0
+LEO.US,D,20190903,000000,7.29136,7.33369,7.26615,7.27437,102496.09700736,0
+LEO.US,D,20190904,000000,7.27437,7.29136,7.25774,7.29136,110218.05828424,0
+LEO.US,D,20190905,000000,7.28296,7.30847,7.18171,7.22366,221248.68219882,0
+LEO.US,D,20190906,000000,7.23205,7.28296,7.23205,7.28296,193499.30714381,0
+LEO.US,D,20190909,000000,7.26615,7.29136,7.21543,7.29136,72362.851064856,0
+LEO.US,D,20190910,000000,7.29136,7.29967,7.24073,7.27437,35068.676420814,0
+LEO.US,D,20190911,000000,7.25774,7.27437,7.14751,7.18171,206520.02442286,0
+LEO.US,D,20190912,000000,7.21543,7.21543,7.07148,7.10529,260078.96817461,0
+LEO.US,D,20190913,000000,7.07989,7.09669,6.90126,6.92676,418290.15442164,0
+LEO.US,D,20190916,000000,6.91826,6.98628,6.91826,6.95236,165921.76125392,0
+LEO.US,D,20190917,000000,6.96946,7.02036,6.95236,7.02036,191186.85922254,0
+LEO.US,D,20190918,000000,7.04598,7.10529,7.04598,7.09669,172760.76904968,0
+LEO.US,D,20190919,000000,7.12239,7.1565,7.12239,7.1308,86000.497153708,0
+LEO.US,D,20190920,000000,7.16481,7.20701,7.13929,7.199,131423.43344752,0
+LEO.US,D,20190923,000000,7.20701,7.24151,7.18191,7.199,76348.045557613,0
+LEO.US,D,20190924,000000,7.24151,7.24952,7.16481,7.18191,223510.40946291,0
+LEO.US,D,20190925,000000,7.199,7.24151,7.1901,7.23272,65702.918242413,0
+LEO.US,D,20190926,000000,7.22411,7.29213,7.21832,7.27532,87820.230119491,0
+LEO.US,D,20190927,000000,7.27532,7.30943,7.24151,7.28391,113374.12529942,0
+LEO.US,D,20190930,000000,7.30073,7.32632,7.27532,7.29213,86077.095697204,0
+LEO.US,D,20191001,000000,7.29213,7.36015,7.28391,7.34332,174043.27709552,0
+LEO.US,D,20191002,000000,7.35192,7.39414,7.33472,7.35192,117168.85854888,0
+LEO.US,D,20191003,000000,7.37715,7.39414,7.28391,7.30073,154172.16575072,0
+LEO.US,D,20191004,000000,7.31744,7.36015,7.24952,7.27532,112827.58434041,0
+LEO.US,D,20191007,000000,7.27532,7.27619,7.20701,7.27532,149773.96019235,0
+LEO.US,D,20191008,000000,7.28391,7.33472,7.28209,7.30943,109473.81027377,0
+LEO.US,D,20191009,000000,7.32632,7.33472,7.27532,7.29213,37382.159457519,0
+LEO.US,D,20191010,000000,7.30943,7.31744,7.24201,7.27532,107584.72457268,0
+LEO.US,D,20191011,000000,7.25832,7.26683,7.22498,7.25832,87769.50946231,0
+LEO.US,D,20191014,000000,7.25832,7.28391,7.20665,7.24132,141348.12040767,0
+LEO.US,D,20191015,000000,7.23253,7.25755,7.18161,7.21571,110990.25441193,0
+LEO.US,D,20191016,000000,7.21571,7.24132,7.20296,7.24132,97041.038571826,0
+LEO.US,D,20191017,000000,7.22394,7.23794,7.17273,7.20665,155131.71777534,0
+LEO.US,D,20191018,000000,7.24132,7.25832,7.20665,7.25832,166631.85045444,0
+LEO.US,D,20191021,000000,7.24132,7.24132,7.17273,7.18962,180437.18524663,0
+LEO.US,D,20191022,000000,7.18962,7.23253,7.18962,7.21571,59840.024318522,0
+LEO.US,D,20191023,000000,7.22394,7.26683,7.18161,7.18962,153653.57290894,0
+LEO.US,D,20191024,000000,7.20665,7.20665,7.17273,7.17273,71584.444244452,0
+LEO.US,D,20191025,000000,7.19861,7.22394,7.17273,7.17273,98929.089157484,0
+LEO.US,D,20191028,000000,7.17273,7.18962,7.13439,7.14713,114493.08510374,0
+LEO.US,D,20191029,000000,7.16423,7.19861,7.15581,7.18962,102103.78825081,0
+LEO.US,D,20191030,000000,7.18962,7.30962,7.18962,7.30962,146068.24687181,0
+LEO.US,D,20191031,000000,7.32662,7.38613,7.30082,7.35222,127769.47589963,0
+LEO.US,D,20191101,000000,7.33502,7.34361,7.27532,7.30082,129287.99026868,0
+LEO.US,D,20191104,000000,7.28391,7.30962,7.22394,7.24132,175461.38526567,0
+LEO.US,D,20191105,000000,7.24132,7.36063,7.24132,7.36063,155963.95059928,0
+LEO.US,D,20191106,000000,7.34361,7.42932,7.34361,7.40353,229712.82125526,0
+LEO.US,D,20191107,000000,7.36941,7.37358,7.29649,7.36063,170004.25659922,0
+LEO.US,D,20191108,000000,7.32662,7.37764,7.24132,7.36063,212299.07399508,0
+LEO.US,D,20191111,000000,7.35222,7.35222,7.30082,7.30962,135288.55454778,0
+LEO.US,D,20191112,000000,7.31764,7.33502,7.25832,7.26683,177932.20585117,0
+LEO.US,D,20191113,000000,7.27532,7.27532,7.23253,7.26683,149078.36260817,0
+LEO.US,D,20191114,000000,7.27532,7.28401,7.22384,7.26683,117280.65101776,0
+LEO.US,D,20191115,000000,7.26683,7.27532,7.19821,7.23707,207010.66914743,0
+LEO.US,D,20191118,000000,7.24122,7.26683,7.21543,7.25832,93669.667542497,0
+LEO.US,D,20191119,000000,7.25832,7.30102,7.24122,7.29233,144687.40285796,0
+LEO.US,D,20191120,000000,7.30982,7.34381,7.25832,7.33541,142744.4911533,0
+LEO.US,D,20191121,000000,7.33541,7.36989,7.30102,7.34381,110408.51952755,0
+LEO.US,D,20191122,000000,7.35262,7.36101,7.32692,7.36101,69123.974813469,0
+LEO.US,D,20191125,000000,7.36101,7.39552,7.32692,7.32692,102452.62215836,0
+LEO.US,D,20191126,000000,7.36989,7.38672,7.34381,7.3782,84651.741718886,0
+LEO.US,D,20191127,000000,7.3782,7.38672,7.18122,7.20645,486055.02264577,0
+LEO.US,D,20191129,000000,7.25832,7.33541,7.23233,7.33541,158102.4991245,0
+LEO.US,D,20191202,000000,7.31794,7.31794,7.26683,7.29233,129688.57994885,0
+LEO.US,D,20191203,000000,7.31794,7.34381,7.30536,7.33541,79720.451702393,0
+LEO.US,D,20191204,000000,7.34381,7.39552,7.32972,7.33541,87070.806531763,0
+LEO.US,D,20191205,000000,7.36101,7.38672,7.35281,7.36989,95830.98860766,0
+LEO.US,D,20191206,000000,7.35666,7.39552,7.34381,7.38672,117363.46025397,0
+LEO.US,D,20191209,000000,7.3782,7.39552,7.33541,7.33541,104097.42061264,0
+LEO.US,D,20191210,000000,7.33541,7.36101,7.30102,7.31794,180764.28172968,0
+LEO.US,D,20191211,000000,7.30982,7.34381,7.30102,7.31794,153340.96804224,0
+LEO.US,D,20191212,000000,7.32258,7.32692,7.25359,7.27928,167764.26675966,0
+LEO.US,D,20191213,000000,7.26227,7.31396,7.26227,7.27928,80238.009428724,0
+LEO.US,D,20191216,000000,7.27067,7.33127,7.27067,7.31396,138649.57442257,0
+LEO.US,D,20191217,000000,7.32258,7.33127,7.26227,7.28828,161867.21402583,0
+LEO.US,D,20191218,000000,7.27928,7.33127,7.27928,7.31396,146576.48855908,0
+LEO.US,D,20191219,000000,7.32258,7.35686,7.27928,7.31396,127959.9371429,0
+LEO.US,D,20191220,000000,7.32258,7.33127,7.27928,7.29659,106904.65372027,0
+LEO.US,D,20191223,000000,7.31396,7.34855,7.31396,7.33127,125702.35034065,0
+LEO.US,D,20191224,000000,7.34855,7.36546,7.33957,7.36546,43061.837946287,0
+LEO.US,D,20191226,000000,7.36546,7.37443,7.31396,7.32258,124846.3098613,0
+LEO.US,D,20191227,000000,7.34855,7.37443,7.33551,7.36546,112950.76307928,0
+LEO.US,D,20191230,000000,7.35686,7.35686,7.31396,7.33957,80055.829109057,0
+LEO.US,D,20191231,000000,7.35686,7.38302,7.27067,7.33127,219228.13683523,0
+LEO.US,D,20200102,000000,7.33957,7.34855,7.31396,7.34855,115698.9946061,0
+LEO.US,D,20200103,000000,7.34855,7.38302,7.33127,7.34855,162301.96251595,0
+LEO.US,D,20200106,000000,7.34855,7.37443,7.30526,7.33957,198756.65852788,0
+LEO.US,D,20200107,000000,7.35686,7.40835,7.34391,7.40835,97470.61148468,0
+LEO.US,D,20200108,000000,7.41733,7.44313,7.41733,7.44313,160778.27256962,0
+LEO.US,D,20200109,000000,7.44313,7.45192,7.41733,7.43877,132708.01172428,0
+LEO.US,D,20200110,000000,7.45192,7.46033,7.43164,7.46033,104655.34784162,0
+LEO.US,D,20200113,000000,7.46033,7.50351,7.45192,7.49492,132247.38534785,0
+LEO.US,D,20200114,000000,7.52923,7.52923,7.44284,7.48583,175629.07396901,0
+LEO.US,D,20200115,000000,7.46891,7.48583,7.46014,7.46891,72500.521420061,0
+LEO.US,D,20200116,000000,7.46014,7.46844,7.43395,7.44284,94600.236334443,0
+LEO.US,D,20200117,000000,7.45173,7.49212,7.44284,7.46891,92061.098129057,0
+LEO.US,D,20200121,000000,7.46891,7.52092,7.46891,7.52092,116100.61940174,0
+LEO.US,D,20200122,000000,7.52092,7.52853,7.50351,7.51202,87234.354773283,0
+LEO.US,D,20200123,000000,7.51202,7.52923,7.51202,7.52923,67689.304796077,0
+LEO.US,D,20200124,000000,7.52923,7.56417,7.52923,7.54689,144955.4977602,0
+LEO.US,D,20200127,000000,7.56417,7.60757,7.52923,7.60757,185171.80332712,0
+LEO.US,D,20200128,000000,7.61607,7.62457,7.59839,7.61607,67518.510746386,0
+LEO.US,D,20200129,000000,7.63362,7.65064,7.60757,7.61607,112836.90037949,0
+LEO.US,D,20200130,000000,7.62457,7.63362,7.60757,7.61607,83590.748379905,0
+LEO.US,D,20200131,000000,7.64195,7.66775,7.63519,7.65925,130313.78968227,0
+LEO.US,D,20200203,000000,7.66775,7.68504,7.59839,7.59839,148937.58690661,0
+LEO.US,D,20200204,000000,7.61607,7.63362,7.59045,7.61607,91517.662516408,0
+LEO.US,D,20200205,000000,7.63362,7.67673,7.60757,7.66775,94310.404007696,0
+LEO.US,D,20200206,000000,7.66775,7.67596,7.64195,7.65925,104577.71418268,0
+LEO.US,D,20200207,000000,7.65064,7.68504,7.65064,7.65925,102988.81196284,0
+LEO.US,D,20200210,000000,7.67673,7.70263,7.66775,7.67673,103368.69933397,0
+LEO.US,D,20200211,000000,7.70263,7.72001,7.6811,7.72001,150991.25596469,0
+LEO.US,D,20200212,000000,7.72001,7.73682,7.68504,7.69393,116135.81332712,0
+LEO.US,D,20200213,000000,7.69847,7.72427,7.67219,7.68949,90085.062729922,0
+LEO.US,D,20200214,000000,7.70263,7.71568,7.67219,7.681,72408.396144772,0
+LEO.US,D,20200218,000000,7.68949,7.73295,7.68949,7.73295,81126.138487112,0
+LEO.US,D,20200219,000000,7.73295,7.78482,7.73295,7.78482,138572.97587908,0
+LEO.US,D,20200220,000000,7.79373,7.8199,7.76753,7.8111,187318.63277595,0
+LEO.US,D,20200221,000000,7.8111,7.83544,7.79373,7.80203,111064.78272452,0
+LEO.US,D,20200224,000000,7.82869,7.82869,7.75924,7.77653,167061.4233673,0
+LEO.US,D,20200225,000000,7.8027,7.82869,7.79373,7.82869,131476.22433562,0
+LEO.US,D,20200226,000000,7.82869,7.82869,7.78482,7.8111,114040.73965093,0
+LEO.US,D,20200227,000000,7.76753,7.8199,7.66349,7.681,217932.17228849,0
+LEO.US,D,20200228,000000,7.63722,7.67461,7.39405,7.39405,553057.01078126,0
+LEO.US,D,20200302,000000,7.40295,7.61963,7.40295,7.57644,257787.22256243,0
+LEO.US,D,20200303,000000,7.57644,7.64593,7.57644,7.6289,162683.92011797,0
+LEO.US,D,20200304,000000,7.6289,7.64292,7.58543,7.61963,192636.02085627,0
+LEO.US,D,20200305,000000,7.60253,7.64593,7.58746,7.61152,105281.59269049,0
+LEO.US,D,20200306,000000,7.58543,7.6289,7.56804,7.56804,131517.6289537,0
+LEO.US,D,20200309,000000,7.4811,7.53308,7.35087,7.38525,280210.92861349,0
+LEO.US,D,20200310,000000,7.39405,7.40807,7.18546,7.29841,372199.56866086,0
+LEO.US,D,20200311,000000,7.22885,7.24614,6.85538,6.88128,507183.79926555,0
+LEO.US,D,20200312,000000,6.63268,6.67655,5.98706,6.083,723135.7956931,0
+LEO.US,D,20200313,000000,6.37089,6.6153,6.27505,6.6153,548538.73183039,0
+LEO.US,D,20200316,000000,6.41454,6.51918,6.10897,6.23988,550221.82955641,0
+LEO.US,D,20200317,000000,6.28355,6.40576,6.12655,6.30982,467974.66103407,0
+LEO.US,D,20200318,000000,6.02193,6.13514,5.24503,5.45456,598920.90625793,0
+LEO.US,D,20200319,000000,5.3848,5.90843,5.08541,5.56808,623787.48477728,0
+LEO.US,D,20200320,000000,5.5418,6.27505,5.53977,6.02193,787054.17489511,0
+LEO.US,D,20200323,000000,5.93451,5.93451,5.47205,5.73394,402878.32044692,0
+LEO.US,D,20200324,000000,5.82118,6.10897,5.80369,5.89095,401517.14362666,0
+LEO.US,D,20200325,000000,5.84708,6.39706,5.82951,6.37967,624027.6315623,0
+LEO.US,D,20200326,000000,6.38837,6.58005,6.336,6.493,1178280.2006914,0
+LEO.US,D,20200327,000000,6.39706,6.57617,6.30103,6.39706,718752.08175106,0
+LEO.US,D,20200330,000000,6.35348,6.57173,6.31863,6.53647,519264.6317136,0
+LEO.US,D,20200331,000000,6.53647,6.5674,6.493,6.50189,367952.48995857,0
+LEO.US,D,20200401,000000,6.4585,6.54556,6.28405,6.36248,307772.94777158,0
+LEO.US,D,20200402,000000,6.36248,6.41454,6.27505,6.30103,214278.21474058,0
+LEO.US,D,20200403,000000,6.336,6.336,6.083,6.19623,205999.36135017,0
+LEO.US,D,20200406,000000,6.22231,6.31089,6.17014,6.214,359623.95102644,0
+LEO.US,D,20200407,000000,6.31863,6.43098,6.25775,6.26606,292545.36434743,0
+LEO.US,D,20200408,000000,6.27505,6.44914,6.27505,6.37089,213406.64752943,0
+LEO.US,D,20200409,000000,6.4585,6.64148,6.4585,6.64148,315753.68791162,0
+LEO.US,D,20200413,000000,6.63268,6.63268,6.48469,6.58912,258152.61831721,0
+LEO.US,D,20200414,000000,6.61084,6.71626,6.57607,6.63723,180345.05997135,0
+LEO.US,D,20200415,000000,6.50594,6.6636,6.46199,6.64621,148824.75932227,0
+LEO.US,D,20200416,000000,6.68118,6.68118,6.47068,6.51443,183542.53160463,0
+LEO.US,D,20200417,000000,6.59357,6.62854,6.50594,6.51443,149738.76626696,0
+LEO.US,D,20200420,000000,6.52352,6.6551,6.48827,6.49696,265256.61566884,0
+LEO.US,D,20200421,000000,6.47957,6.54082,6.44006,6.50594,69221.275666019,0
+LEO.US,D,20200422,000000,6.52352,6.53028,6.45784,6.50594,96230.543172389,0
+LEO.US,D,20200423,000000,6.53233,6.54082,6.41821,6.45299,232445.5260503,0
+LEO.US,D,20200424,000000,6.45299,6.45299,6.30423,6.30423,217067.85088551,0
+LEO.US,D,20200427,000000,6.30423,6.30423,6.13747,6.19042,470942.33703687,0
+LEO.US,D,20200428,000000,6.29553,6.29553,6.18133,6.19042,313278.7268643,0
+LEO.US,D,20200429,000000,6.2252,6.35669,6.2252,6.28665,212524.72916377,0
+LEO.US,D,20200430,000000,6.27794,6.32152,6.26752,6.30423,129201.04057064,0
+LEO.US,D,20200501,000000,6.29553,6.35669,6.27273,6.3479,122444.84201111,0
+LEO.US,D,20200504,000000,6.33032,6.37417,6.32152,6.33949,117791.99805137,0
+LEO.US,D,20200505,000000,6.3479,6.40933,6.33032,6.40064,191846.22776589,0
+LEO.US,D,20200506,000000,6.38307,6.4445,6.38307,6.40064,130358.29964673,0
+LEO.US,D,20200507,000000,6.41821,6.47068,6.40933,6.45299,188200.55114161,0
+LEO.US,D,20200508,000000,6.47957,6.53233,6.46633,6.52352,80670.687687939,0
+LEO.US,D,20200511,000000,6.51443,6.53233,6.47957,6.49696,70289.514813168,0
+LEO.US,D,20200512,000000,6.49696,6.51443,6.46199,6.50594,101838.79869492,0
+LEO.US,D,20200513,000000,6.51889,6.51889,6.38683,6.40451,79984.406142823,0
+LEO.US,D,20200514,000000,6.36915,6.39136,6.2988,6.33387,153057.3464082,0
+LEO.US,D,20200515,000000,6.36064,6.36915,6.32529,6.34267,132983.35243469,0
+LEO.US,D,20200518,000000,6.34267,6.38683,6.34267,6.35155,110772.88016687,0
+LEO.US,D,20200519,000000,6.36915,6.39562,6.36064,6.39562,95037.055055466,0
+LEO.US,D,20200520,000000,6.39562,6.45754,6.39562,6.4134,191247.93103426,0
+LEO.US,D,20200521,000000,6.4222,6.4444,6.40451,6.4222,172134.52420082,0
+LEO.US,D,20200522,000000,6.43079,6.45754,6.43079,6.43977,117612.92307807,0
+LEO.US,D,20200526,000000,6.48403,6.49252,6.43079,6.43977,176212.87908431,0
+LEO.US,D,20200527,000000,6.46613,6.5015,6.46043,6.49252,171378.88992036,0
+LEO.US,D,20200528,000000,6.49252,6.57201,6.49252,6.54556,154725.9525179,0
+LEO.US,D,20200529,000000,6.57201,6.65984,6.57201,6.65984,160665.44498529,0
+LEO.US,D,20200601,000000,6.67771,6.73934,6.65114,6.70417,141397.80594938,0
+LEO.US,D,20200602,000000,6.68622,6.76591,6.68622,6.68622,110845.33824855,0
+LEO.US,D,20200603,000000,6.71277,6.75672,6.64148,6.65114,174470.77977746,0
+LEO.US,D,20200604,000000,6.65114,6.70417,6.5984,6.63357,157381.02365399,0
+LEO.US,D,20200605,000000,6.66883,6.70417,6.64237,6.65114,228644.5821081,0
+LEO.US,D,20200608,000000,6.65984,6.74802,6.65984,6.71277,183310.66574322,0
+LEO.US,D,20200609,000000,6.71277,6.76591,6.71277,6.73934,124981.90998559,0
+LEO.US,D,20200610,000000,6.73026,6.80987,6.73026,6.7834,266204.78142348,0
+LEO.US,D,20200611,000000,6.81451,6.82311,6.72581,6.7436,254943.76041395,0
+LEO.US,D,20200612,000000,6.76127,6.85856,6.75227,6.80542,168131.73274537,0
+LEO.US,D,20200615,000000,6.75227,6.84967,6.75227,6.84078,114578.99968632,0
+LEO.US,D,20200616,000000,6.85856,6.90251,6.83218,6.86744,114757.03954418,0
+LEO.US,D,20200617,000000,6.86744,6.88513,6.85856,6.86744,99343.13533855,0
+LEO.US,D,20200618,000000,6.88513,6.9118,6.84967,6.85856,161447.99226751,0
+LEO.US,D,20200619,000000,6.88513,6.9118,6.86301,6.89391,174962.45961748,0
+LEO.US,D,20200622,000000,6.88513,6.89653,6.87614,6.87614,115439.18062748,0
+LEO.US,D,20200623,000000,6.86744,6.92928,6.86744,6.90251,111711.72988244,0
+LEO.US,D,20200624,000000,6.9118,6.91614,6.84078,6.85856,106411.93876479,0
+LEO.US,D,20200625,000000,6.86744,6.88513,6.80542,6.82311,119445.07742928,0
+LEO.US,D,20200626,000000,6.84967,6.84967,6.77875,6.78785,140643.2067844,0
+LEO.US,D,20200629,000000,6.83208,6.83208,6.78785,6.80542,123425.09634478,0
+LEO.US,D,20200630,000000,6.84078,6.86744,6.80775,6.86744,166299.57839414,0
+LEO.US,D,20200701,000000,6.86744,6.90251,6.85856,6.90251,93908.779212063,0
+LEO.US,D,20200702,000000,6.90251,6.92484,6.85856,6.85856,160295.9087687,0
+LEO.US,D,20200706,000000,6.90251,6.98221,6.88513,6.98221,317960.5540567,0
+LEO.US,D,20200707,000000,6.97381,7.03546,6.97381,7.02684,292096.12424097,0
+LEO.US,D,20200708,000000,7.04452,7.09738,7.04452,7.08857,243893.90295676,0
+LEO.US,D,20200709,000000,7.09738,7.2391,7.07989,7.2391,219254.01472153,0
+LEO.US,D,20200710,000000,7.2477,7.32759,7.2391,7.26586,122468.64966652,0
+LEO.US,D,20200713,000000,7.30102,7.32759,7.18586,7.19465,102766.26214051,0
+LEO.US,D,20200714,000000,7.15486,7.1993,7.15486,7.18161,97626.913918033,0
+LEO.US,D,20200715,000000,7.1993,7.23494,7.18161,7.22586,80276.308700475,0
+LEO.US,D,20200716,000000,7.20808,7.22586,7.1903,7.1993,97186.989850652,0
+LEO.US,D,20200717,000000,7.21708,7.23494,7.19649,7.23494,116305.57226136,0
+LEO.US,D,20200720,000000,7.22586,7.24373,7.21708,7.21708,104987.61990194,0
+LEO.US,D,20200721,000000,7.23494,7.24373,7.20808,7.22586,56629.096184358,0
+LEO.US,D,20200722,000000,7.22586,7.24373,7.21099,7.24373,79329.178061286,0
+LEO.US,D,20200723,000000,7.21708,7.31387,7.21708,7.2702,133080.65328724,0
+LEO.US,D,20200724,000000,7.27919,7.31485,7.2702,7.28847,59638.176805252,0
+LEO.US,D,20200727,000000,7.28847,7.31485,7.27919,7.31485,68223.424369651,0
+LEO.US,D,20200728,000000,7.31485,7.39493,7.31485,7.38564,205581.17470732,0
+LEO.US,D,20200729,000000,7.4125,7.43038,7.38748,7.4125,110010.00007825,0
+LEO.US,D,20200730,000000,7.42159,7.44836,7.4125,7.43917,131913.04305663,0
+LEO.US,D,20200731,000000,7.50157,7.51935,7.43917,7.48361,159978.12832472,0
+LEO.US,D,20200803,000000,7.4927,7.54611,7.4927,7.51935,155161.73612347,0
+LEO.US,D,20200804,000000,7.68803,7.7858,7.61711,7.67933,550768.37051543,0
+LEO.US,D,20200805,000000,7.68803,7.71469,7.65462,7.66127,113343.07183583,0
+LEO.US,D,20200806,000000,7.69731,7.70579,7.65276,7.68803,99642.283704369,0
+LEO.US,D,20200807,000000,7.69731,7.71469,7.67036,7.70579,122827.83472859,0
+LEO.US,D,20200810,000000,7.70579,7.73246,7.70579,7.70579,148923.09529027,0
+LEO.US,D,20200811,000000,7.72369,7.73246,7.64351,7.65276,147203.76852339,0
+LEO.US,D,20200812,000000,7.67036,7.70579,7.51935,7.53703,285882.32617863,0
+LEO.US,D,20200813,000000,7.55935,7.55935,7.47897,7.48767,182623.34908264,0
+LEO.US,D,20200814,000000,7.50573,7.53238,7.45241,7.47018,89776.598325027,0
+LEO.US,D,20200817,000000,7.45241,7.461,7.43415,7.43415,96548.323616357,0
+LEO.US,D,20200818,000000,7.45241,7.49705,7.41647,7.42555,103373.87491123,0
+LEO.US,D,20200819,000000,7.45241,7.45241,7.36285,7.3897,174444.90189115,0
+LEO.US,D,20200820,000000,7.40739,7.41647,7.37192,7.40739,77553.955059967,0
+LEO.US,D,20200821,000000,7.39887,7.45241,7.36285,7.37192,86060.533849962,0
+LEO.US,D,20200824,000000,7.3897,7.41647,7.33898,7.35414,150333.95765223,0
+LEO.US,D,20200825,000000,7.35414,7.35414,7.28257,7.30962,122060.81417816,0
+LEO.US,D,20200826,000000,7.3273,7.3273,7.19342,7.21137,163335.00773771,0
+LEO.US,D,20200827,000000,7.24683,7.26498,7.13978,7.17554,159922.23209028,0
+LEO.US,D,20200828,000000,7.18453,7.35414,7.15785,7.33629,226347.66091863,0
+LEO.US,D,20200831,000000,7.37192,7.43415,7.3696,7.39887,214359.98886133,0
+LEO.US,D,20200901,000000,7.42555,7.44332,7.39887,7.43415,96286.439406833,0
+LEO.US,D,20200902,000000,7.45241,7.47018,7.41647,7.44332,116047.82851365,0
+LEO.US,D,20200903,000000,7.44332,7.48767,7.40739,7.41647,87557.310794512,0
+LEO.US,D,20200904,000000,7.42555,7.43415,7.35414,7.3897,154966.09930292,0
+LEO.US,D,20200908,000000,7.3808,7.38633,7.28257,7.29155,118608.70414355,0
+LEO.US,D,20200909,000000,7.29155,7.39887,7.29155,7.39887,87035.612606371,0
+LEO.US,D,20200910,000000,7.39887,7.47897,7.39887,7.461,79133.541240733,0
+LEO.US,D,20200911,000000,7.47897,7.47897,7.43415,7.461,116404.94334481,0
+LEO.US,D,20200914,000000,7.45657,7.48225,7.40719,7.41174,76397.73109934,0
+LEO.US,D,20200915,000000,7.40305,7.42091,7.35823,7.38479,107994.63029192,0
+LEO.US,D,20200916,000000,7.40305,7.41174,7.35823,7.35823,64491.833162796,0
+LEO.US,D,20200917,000000,7.38479,7.40305,7.35823,7.35823,75307.754527686,0
+LEO.US,D,20200918,000000,7.35823,7.39395,7.35823,7.37628,70101.123800785,0
+LEO.US,D,20200921,000000,7.37628,7.38479,7.34924,7.35823,86641.233618906,0
+LEO.US,D,20200922,000000,7.34924,7.37628,7.34924,7.35823,56872.348315735,0
+LEO.US,D,20200923,000000,7.35823,7.38479,7.34005,7.34005,35578.988338978,0
+LEO.US,D,20200924,000000,7.33127,7.34924,7.30423,7.34924,101663.86418343,0
+LEO.US,D,20200925,000000,7.34005,7.39395,7.32228,7.39395,70969.58566557,0
+LEO.US,D,20200928,000000,7.41174,7.42999,7.39395,7.40305,90560.180722694,0
+LEO.US,D,20200929,000000,7.40305,7.41174,7.37628,7.38479,103623.33773532,0
+LEO.US,D,20200930,000000,7.41174,7.43868,7.39627,7.42091,133977.06326925,0
+LEO.US,D,20201001,000000,7.42999,7.46545,7.41174,7.44786,80500.928753702,0
+LEO.US,D,20201002,000000,7.42091,7.48352,7.42091,7.45657,81687.171062456,0
+LEO.US,D,20201005,000000,7.46545,7.48352,7.40305,7.43868,89625.471468937,0
+LEO.US,D,20201006,000000,7.43868,7.46545,7.42091,7.43868,62830.47286127,0
+LEO.US,D,20201007,000000,7.46545,7.48352,7.40305,7.46545,91536.294594556,0
+LEO.US,D,20201008,000000,7.47481,7.48352,7.39395,7.42999,91138.810260733,0
+LEO.US,D,20201009,000000,7.43868,7.43868,7.38479,7.40305,82795.779712258,0
+LEO.US,D,20201012,000000,7.42091,7.43684,7.38479,7.40305,51624.312970726,0
+LEO.US,D,20201013,000000,7.42091,7.42091,7.39395,7.41174,77308.632697685,0
+LEO.US,D,20201014,000000,7.43415,7.43415,7.38932,7.40719,51197.845404228,0
+LEO.US,D,20201015,000000,7.41628,7.42545,7.33541,7.37137,43293.703807685,0
+LEO.US,D,20201016,000000,7.38033,7.3986,7.30847,7.34431,67226.608188735,0
+LEO.US,D,20201019,000000,7.34431,7.36217,7.31724,7.31724,110260.49801781,0
+LEO.US,D,20201020,000000,7.33541,7.42545,7.33088,7.42545,105221.55599423,0
+LEO.US,D,20201021,000000,7.42545,7.42545,7.33541,7.38932,136171.5080289,0
+LEO.US,D,20201022,000000,7.40719,7.40719,7.34431,7.34431,60456.95312831,0
+LEO.US,D,20201023,000000,7.33541,7.35338,7.29929,7.31724,92774.292675941,0
+LEO.US,D,20201026,000000,7.30847,7.33541,7.24538,7.24538,133730.70579152,0
+LEO.US,D,20201027,000000,7.21842,7.27225,7.16887,7.21842,328553.92559927,0
+LEO.US,D,20201028,000000,7.21842,7.29929,7.19582,7.2905,187933.49135482,0
+LEO.US,D,20201029,000000,7.2905,7.36217,7.27097,7.33541,74956.850389233,0
+LEO.US,D,20201030,000000,7.38033,7.38033,7.31724,7.31724,75821.171792208,0
+LEO.US,D,20201102,000000,7.31724,7.36217,7.31724,7.33541,41665.467200641,0
+LEO.US,D,20201103,000000,7.36217,7.42545,7.33541,7.41628,75213.559021492,0
+LEO.US,D,20201104,000000,7.45261,7.47047,7.38932,7.45261,97744.917079637,0
+LEO.US,D,20201105,000000,7.46119,7.4976,7.41628,7.43415,97560.666529063,0
+LEO.US,D,20201106,000000,7.43415,7.47047,7.42545,7.46119,47846.141568502,0
+LEO.US,D,20201109,000000,7.4976,7.51539,7.45261,7.50621,47101.893558036,0
+LEO.US,D,20201110,000000,7.54245,7.5605,7.45261,7.53328,100884.42224757,0
+LEO.US,D,20201111,000000,7.54245,7.56949,7.51134,7.5437,33824.46764671,0
+LEO.US,D,20201112,000000,7.54245,7.58746,7.54245,7.5605,81436.673122911,0
+LEO.US,D,20201113,000000,7.55568,7.59028,7.51984,7.55568,90191.679621544,0
+LEO.US,D,20201116,000000,7.57374,7.59211,7.52863,7.53791,42807.199544931,0
+LEO.US,D,20201117,000000,7.53791,7.59211,7.53791,7.55568,54670.657747917,0
+LEO.US,D,20201118,000000,7.55568,7.57374,7.53308,7.55568,57383.69534935,0
+LEO.US,D,20201119,000000,7.55568,7.58301,7.55568,7.56505,65080.813855362,0
+LEO.US,D,20201120,000000,7.55568,7.57374,7.52863,7.52863,120749.32289965,0
+LEO.US,D,20201123,000000,7.55568,7.56545,7.53318,7.54689,72242.777672346,0
+LEO.US,D,20201124,000000,7.57374,7.60099,7.54689,7.55568,62252.878438683,0
+LEO.US,D,20201125,000000,7.54689,7.59211,7.54689,7.56505,58621.693430738,0
+LEO.US,D,20201127,000000,7.59211,7.63722,7.57374,7.60099,55675.754852454,0
+LEO.US,D,20201130,000000,7.62823,7.63722,7.57374,7.61007,85035.769551824,0
+LEO.US,D,20201201,000000,7.60099,7.68233,7.58301,7.67334,120165.51778435,0
+LEO.US,D,20201202,000000,7.68233,7.71856,7.63722,7.70948,164347.35065041,0
+LEO.US,D,20201203,000000,7.70948,7.81351,7.65536,7.77276,135999.67886374,0
+LEO.US,D,20201204,000000,7.75469,7.80879,7.74106,7.77276,75847.049678524,0
+LEO.US,D,20201207,000000,7.77276,7.77276,7.71856,7.72753,83107.34946351,0
+LEO.US,D,20201208,000000,7.72753,7.79989,7.71903,7.78185,72290.39298317,0
+LEO.US,D,20201209,000000,7.76378,7.80879,7.75469,7.79083,64238.229876894,0
+LEO.US,D,20201210,000000,7.75469,7.79989,7.75026,7.78185,44387.82084115,0
+LEO.US,D,20201211,000000,7.78629,7.80464,7.77741,7.80464,30942.706226494,0
+LEO.US,D,20201214,000000,7.78629,7.79536,7.68659,7.70475,171236.04398789,0
+LEO.US,D,20201215,000000,7.70475,7.73652,7.64118,7.69565,170255.78965424,0
+LEO.US,D,20201216,000000,7.67739,7.67739,7.5868,7.59567,133518.50712371,0
+LEO.US,D,20201217,000000,7.59567,7.60505,7.57751,7.5868,78739.162253267,0
+LEO.US,D,20201218,000000,7.59567,7.61395,7.55954,7.60495,132073.4859518,0
+LEO.US,D,20201221,000000,7.5868,7.62281,7.55036,7.55036,173597.14233542,0
+LEO.US,D,20201222,000000,7.55036,7.55945,7.51405,7.53209,226377.67926679,0
+LEO.US,D,20201223,000000,7.50497,7.53209,7.4867,7.4867,232289.22361695,0
+LEO.US,D,20201224,000000,7.50497,7.54128,7.4867,7.54128,76939.096481085,0
+LEO.US,D,20201228,000000,7.55036,7.55954,7.45076,7.51405,304238.02850074,0
+LEO.US,D,20201229,000000,7.49617,7.5868,7.49617,7.57751,172786.646936,0
+LEO.US,D,20201230,000000,7.55954,7.65925,7.55954,7.64118,133672.73932615,0
+LEO.US,D,20201231,000000,7.6322,7.70475,7.6322,7.70475,140965.12769019,0
+LEO.US,D,20210104,000000,7.70475,7.71363,7.6322,7.66822,176940.56524752,0
+LEO.US,D,20210105,000000,7.64118,7.68659,7.64118,7.66822,85087.525324458,0
+LEO.US,D,20210106,000000,7.65925,7.68659,7.62281,7.64118,122971.71577653,0
+LEO.US,D,20210107,000000,7.67739,7.69565,7.61395,7.65017,140768.45575416,0
+LEO.US,D,20210108,000000,7.65017,7.66822,7.62281,7.65925,78633.580477096,0
+LEO.US,D,20210111,000000,7.66822,7.68659,7.59567,7.62281,249673.98764443,0
+LEO.US,D,20210112,000000,7.62281,7.65017,7.61395,7.64118,71611.35724622,0
+LEO.US,D,20210113,000000,7.6322,7.71449,7.6322,7.65017,128896.71662756,0
+LEO.US,D,20210114,000000,7.66396,7.68233,7.6093,7.62746,100357.54848216,0
+LEO.US,D,20210115,000000,7.62746,7.6437,7.59104,7.6093,117172.99901069,0
+LEO.US,D,20210119,000000,7.61848,7.61848,7.58186,7.60002,86530.476265471,0
+LEO.US,D,20210120,000000,7.60002,7.64533,7.58186,7.60002,169614.01807358,0
+LEO.US,D,20210121,000000,7.61848,7.62746,7.59104,7.60002,125976.6559356,0
+LEO.US,D,20210122,000000,7.63644,7.67296,7.62746,7.66396,180135.96664991,0
+LEO.US,D,20210125,000000,7.64553,7.68213,7.61848,7.67296,107098.22030991,0
+LEO.US,D,20210126,000000,7.66396,7.7914,7.66396,7.78223,179181.59020256,0
+LEO.US,D,20210127,000000,7.72773,7.80957,7.68213,7.7459,224826.04120324,0
+LEO.US,D,20210128,000000,7.73672,7.83692,7.70948,7.80068,78957.57161378,0
+LEO.US,D,20210129,000000,7.7914,7.81884,7.75507,7.80068,89283.883369558,0
+LEO.US,D,20210201,000000,7.78223,7.81884,7.73672,7.75507,132096.25849176,0
+LEO.US,D,20210202,000000,7.7459,7.80068,7.73672,7.77333,146129.31868352,0
+LEO.US,D,20210203,000000,7.7914,7.7914,7.76416,7.78223,83894.037207536,0
+LEO.US,D,20210204,000000,7.78223,7.7914,7.72773,7.76416,229271.86207243,0
+LEO.US,D,20210205,000000,7.76416,7.91003,7.76416,7.89178,184712.21206613,0
+LEO.US,D,20210208,000000,7.89178,7.96472,7.87362,7.96472,151083.38123997,0
+LEO.US,D,20210209,000000,7.96472,8.00104,7.96472,7.99175,187436.63593754,0
+LEO.US,D,20210210,000000,8.00104,8.05592,7.98829,8.04664,130022.92224007,0
+LEO.US,D,20210211,000000,8.06952,8.06952,7.93236,7.96869,168287.00006325,0
+LEO.US,D,20210212,000000,7.95969,7.95969,7.88646,7.89574,127222.93494061,0
+LEO.US,D,20210216,000000,7.91399,7.91399,7.76743,7.76743,158466.85976384,0
+LEO.US,D,20210217,000000,7.7858,7.80444,7.77681,7.77681,97932.272976569,0
+LEO.US,D,20210218,000000,7.77681,7.7858,7.71721,7.75837,111220.05004243,0
+LEO.US,D,20210219,000000,7.75837,7.7858,7.74011,7.77681,64241.335223251,0
+LEO.US,D,20210222,000000,7.79507,7.79507,7.65788,7.65788,132025.87064097,0
+LEO.US,D,20210223,000000,7.68524,7.68524,7.58474,7.62098,218970.39308751,0
+LEO.US,D,20210224,000000,7.63953,7.70359,7.56621,7.70359,210506.25403107,0
+LEO.US,D,20210225,000000,7.70359,7.71267,7.55645,7.59374,236846.83695502,0
+LEO.US,D,20210226,000000,7.60293,7.68524,7.60293,7.68524,117461.79622199,0
+LEO.US,D,20210301,000000,7.68524,7.7858,7.68524,7.75837,115446.42643565,0
+LEO.US,D,20210302,000000,7.77681,7.77681,7.73103,7.76743,95322.746920402,0
+LEO.US,D,20210303,000000,7.74937,7.78647,7.73103,7.76743,50173.081106091,0
+LEO.US,D,20210304,000000,7.79507,7.85893,7.71267,7.77681,59999.432098233,0
+LEO.US,D,20210305,000000,7.79507,7.79507,7.69442,7.71721,107344.57778764,0
+LEO.US,D,20210308,000000,7.74937,7.81322,7.73103,7.74011,97761.478926879,0
+LEO.US,D,20210309,000000,7.7858,7.80444,7.75837,7.80444,88777.711913207,0
+LEO.US,D,20210310,000000,7.82241,7.86356,7.79217,7.84532,82768.866710489,0
+LEO.US,D,20210311,000000,7.87294,7.88211,7.82723,7.83158,105578.67082539,0
+LEO.US,D,20210312,000000,7.80841,7.80841,7.66698,7.726,192262.34417787,0
+LEO.US,D,20210315,000000,7.726,7.89129,7.726,7.88211,125519.13490552,0
+LEO.US,D,20210316,000000,7.86366,7.89129,7.78096,7.82714,179693.97235162,0
+LEO.US,D,20210317,000000,7.80841,7.82405,7.726,7.7626,74481.732396457,0
+LEO.US,D,20210318,000000,7.73509,7.76677,7.70687,7.726,75031.378701825,0
+LEO.US,D,20210319,000000,7.726,7.74715,7.62485,7.62485,446575.71928115,0
+LEO.US,D,20210322,000000,7.65249,7.65249,7.61577,7.63412,94653.027222529,0
+LEO.US,D,20210323,000000,7.66156,7.6892,7.62485,7.65249,126826.48572224,0
+LEO.US,D,20210324,000000,7.66156,7.67083,7.61577,7.66156,117014.62634643,0
+LEO.US,D,20210325,000000,7.68011,7.68011,7.63412,7.66156,81035.048327277,0
+LEO.US,D,20210326,000000,7.67083,7.726,7.66618,7.726,81715.119179679,0
+LEO.US,D,20210329,000000,7.74424,7.77189,7.726,7.74424,138560.55449364,0
+LEO.US,D,20210330,000000,7.7626,7.78096,7.71661,7.78096,75253.928524147,0
+LEO.US,D,20210331,000000,7.79015,7.84532,7.78096,7.84532,254901.3206804,0
+LEO.US,D,20210401,000000,7.86366,7.90974,7.80841,7.88211,77169.927227029,0
+LEO.US,D,20210405,000000,7.88211,7.89129,7.83603,7.86366,106004.10327644,0
+LEO.US,D,20210406,000000,7.88211,7.90047,7.84532,7.89129,75676.255628835,0
+LEO.US,D,20210407,000000,7.89129,7.97388,7.88897,7.96481,131697.73904247,0
+LEO.US,D,20210408,000000,7.99225,8.02915,7.96481,8.01988,100284.05528502,0
+LEO.US,D,20210409,000000,8.02915,8.03824,8.01069,8.01988,51965.901070105,0
+LEO.US,D,20210412,000000,8.02915,8.03824,7.99225,8.01988,71302.892841327,0
+LEO.US,D,20210413,000000,8.02915,8.06508,8.01069,8.03824,156678.18026163,0
+LEO.US,D,20210414,000000,8.06131,8.06131,7.97822,7.97822,89029.244968203,0
+LEO.US,D,20210415,000000,8.00607,8.02441,7.95989,8.00607,56680.851956992,0
+LEO.US,D,20210416,000000,8.01514,8.02441,7.91381,7.95989,109528.67139276,0
+LEO.US,D,20210419,000000,7.97822,7.97822,7.95051,7.96897,51141.949169785,0
+LEO.US,D,20210420,000000,7.98761,7.98761,7.95051,7.96897,75807.715291323,0
+LEO.US,D,20210421,000000,7.96897,7.99669,7.95989,7.95989,61317.134069476,0
+LEO.US,D,20210422,000000,7.95989,8.00607,7.95989,7.96897,61724.969557824,0
+LEO.US,D,20210423,000000,8.00607,8.06131,7.97822,8.00607,91868.566654862,0
+LEO.US,D,20210426,000000,8.00607,8.02441,7.95051,7.96897,149828.82131135,0
+LEO.US,D,20210427,000000,7.96897,8.02441,7.96897,8.02441,96451.022763805,0
+LEO.US,D,20210428,000000,8.02441,8.02441,7.98761,8.02441,121744.06884966,0
+LEO.US,D,20210429,000000,8.01514,8.02441,8.00607,8.02441,104072.57784177,0
+LEO.US,D,20210430,000000,8.02441,8.06131,7.95989,7.99669,147162.36390527,0
+LEO.US,D,20210503,000000,7.98761,8.06131,7.98761,8.05214,80629.283069833,0
+LEO.US,D,20210504,000000,8.06131,8.15369,8.06131,8.13494,158128.3770108,0
+LEO.US,D,20210505,000000,8.15369,8.25512,8.15369,8.21812,182896.61956216,0
+LEO.US,D,20210506,000000,8.26421,8.26421,8.12595,8.16266,129618.19209807,0
+LEO.US,D,20210507,000000,8.21812,8.2274,8.19039,8.2274,93176.952587029,0
+LEO.US,D,20210510,000000,8.24574,8.25512,8.20188,8.25512,116224.83325605,0
+LEO.US,D,20210511,000000,8.23658,8.25462,8.20894,8.24574,86959.014062875,0
+LEO.US,D,20210512,000000,8.23658,8.26421,8.16266,8.19039,137454.01607474,0
+LEO.US,D,20210513,000000,8.19512,8.22286,8.12112,8.16731,77891.402697535,0
+LEO.US,D,20210514,000000,8.15803,8.19087,8.13021,8.13021,96081.486547204,0
+LEO.US,D,20210517,000000,8.14887,8.16731,8.07474,8.12112,117659.50327345,0
+LEO.US,D,20210518,000000,8.15803,8.15803,8.05628,8.08383,70464.449324669,0
+LEO.US,D,20210519,000000,8.07474,8.18575,8.07474,8.12112,51823.055137637,0
+LEO.US,D,20210520,000000,8.17667,8.24129,8.13021,8.17667,83669.417154308,0
+LEO.US,D,20210521,000000,8.24129,8.24129,8.17667,8.17667,57966.4653492,0
+LEO.US,D,20210524,000000,8.25986,8.27851,8.22286,8.25986,80564.070796315,0
+LEO.US,D,20210525,000000,8.25986,8.26913,8.24129,8.26913,50434.965315615,0
+LEO.US,D,20210526,000000,8.26913,8.26913,8.25077,8.25077,83157.035005238,0
+LEO.US,D,20210527,000000,8.26913,8.26913,8.23214,8.24129,77855.173656693,0
+LEO.US,D,20210528,000000,8.28768,8.31549,8.25077,8.28768,138899.03724666,0
+LEO.US,D,20210601,000000,8.29694,8.33404,8.25986,8.25986,119488.5522783,0
+LEO.US,D,20210602,000000,8.32468,8.34332,8.22286,8.25077,139893.78319668,0
+LEO.US,D,20210603,000000,8.30612,8.31549,8.25077,8.28768,78303.378647696,0
+LEO.US,D,20210604,000000,8.31549,8.32487,8.26913,8.28768,65181.220054271,0
+LEO.US,D,20210607,000000,8.30612,8.31464,8.27851,8.28768,67605.46044441,0
+LEO.US,D,20210608,000000,8.28768,8.31346,8.25077,8.25077,60433.145472899,0
+LEO.US,D,20210609,000000,8.30612,8.30612,8.26913,8.28768,56222.295811462,0
+LEO.US,D,20210610,000000,8.29694,8.29694,8.25077,8.26913,88273.610687759,0
+LEO.US,D,20210611,000000,8.27387,8.30167,8.21803,8.25532,123407.49938208,0
+LEO.US,D,20210614,000000,8.25532,8.25532,8.19009,8.25532,86176.466780661,0
+LEO.US,D,20210615,000000,8.30167,8.30167,8.23666,8.25532,127726.00105061,0
+LEO.US,D,20210616,000000,8.26449,8.26449,8.20874,8.2274,92581.761201747,0
+LEO.US,D,20210617,000000,8.26449,8.2924,8.21803,8.26449,120311.46906316,0
+LEO.US,D,20210618,000000,8.27387,8.30167,8.25532,8.26449,84952.96031561,0
+LEO.US,D,20210621,000000,8.27387,8.28314,8.21803,8.21803,94668.553954317,0
+LEO.US,D,20210622,000000,8.2274,8.28314,8.2274,8.28314,40984.36123279,0
+LEO.US,D,20210623,000000,8.32023,8.32023,8.25532,8.27387,68552.591083597,0
+LEO.US,D,20210624,000000,8.31096,8.32023,8.24584,8.27387,100285.09040048,0
+LEO.US,D,20210625,000000,8.31096,8.31096,8.2412,8.27387,47050.137785402,0
+LEO.US,D,20210628,000000,8.30167,8.35752,8.26449,8.3295,86632.952695285,0
+LEO.US,D,20210629,000000,8.35752,8.35752,8.31096,8.34815,116123.39194168,0
+LEO.US,D,20210630,000000,8.37597,8.40389,8.3295,8.33887,91919.287312041,0
+LEO.US,D,20210701,000000,8.33887,8.40389,8.33887,8.40389,114327.46663133,0
+LEO.US,D,20210702,000000,8.40389,8.40389,8.32023,8.36689,79144.927510711,0
+LEO.US,D,20210706,000000,8.39472,8.39472,8.34815,8.39472,101720.79553332,0
+LEO.US,D,20210707,000000,8.40389,8.40389,8.36689,8.40389,59766.531121384,0
+LEO.US,D,20210708,000000,8.40389,8.53401,8.38535,8.52484,71312.208880403,0
+LEO.US,D,20210709,000000,8.81293,8.81293,8.47557,8.51547,137599.96735357,0
+LEO.US,D,20210712,000000,8.58986,8.58986,8.48755,8.48755,70826.739733102,0
+LEO.US,D,20210713,000000,8.59914,8.59914,8.47839,8.50621,68986.304458266,0
+LEO.US,D,20210714,000000,8.52968,8.52968,8.38022,8.38022,129867.65492217,0
+LEO.US,D,20210715,000000,8.42678,8.42678,8.36159,8.38969,71891.873533894,0
+LEO.US,D,20210716,000000,8.38969,8.39877,8.33374,8.37093,80868.394739397,0
+LEO.US,D,20210719,000000,8.33365,8.34023,8.25897,8.26816,125492.22190376,0
+LEO.US,D,20210720,000000,8.2869,8.32884,8.25897,8.27762,115897.73677302,0
+LEO.US,D,20210721,000000,8.27762,8.29618,8.25897,8.29618,91132.599568016,0
+LEO.US,D,20210722,000000,8.30554,8.30554,8.24025,8.25897,90446.318022902,0
+LEO.US,D,20210723,000000,8.3242,8.39877,8.25897,8.38969,164757.25636968,0
+LEO.US,D,20210726,000000,8.38969,8.53876,8.3522,8.50166,173381.83832126,0
+LEO.US,D,20210727,000000,8.53876,8.57616,8.49219,8.57616,111546.11141,0
+LEO.US,D,20210728,000000,8.54832,8.64154,8.52494,8.62281,69837.169360355,0
+LEO.US,D,20210729,000000,8.64154,8.64154,8.55751,8.61353,171008.31858832,0
+LEO.US,D,20210730,000000,8.64154,8.65082,8.60416,8.61353,52887.153822977,0
+LEO.US,D,20210802,000000,8.64154,8.67893,8.60426,8.62281,92219.470793314,0
+LEO.US,D,20210803,000000,8.67893,8.71613,8.65082,8.70704,75504.426463693,0
+LEO.US,D,20210804,000000,8.7255,8.7255,8.59499,8.63228,132433.7061293,0
+LEO.US,D,20210805,000000,8.77216,8.77216,8.56686,8.59499,119735.94487148,0
+LEO.US,D,20210806,000000,8.64154,8.66938,8.60416,8.63228,59035.739611802,0
+LEO.US,D,20210809,000000,8.6974,8.71613,8.62281,8.66029,73269.612201389,0
+LEO.US,D,20210810,000000,8.71613,8.80954,8.49219,8.7255,177460.19320478,0
+LEO.US,D,20210811,000000,8.7255,8.84684,8.7255,8.80018,134900.38625302,0
+LEO.US,D,20210812,000000,8.79544,8.79544,8.69246,8.72047,77968.001241033,0
+LEO.US,D,20210813,000000,8.72047,8.74859,8.67363,8.69246,60746.785455057,0
+LEO.US,D,20210816,000000,8.71121,8.76733,8.65508,8.68318,76755.881045962,0
+LEO.US,D,20210817,000000,8.71121,8.71121,8.65508,8.66446,78106.706711689,0
+LEO.US,D,20210818,000000,8.69246,8.75807,8.64551,8.68318,93203.865588797,0
+LEO.US,D,20210819,000000,8.69246,8.72047,8.66446,8.71121,70440.641669258,0
+LEO.US,D,20210820,000000,8.74859,8.80492,8.72047,8.78618,47954.828691032,0
+LEO.US,D,20210823,000000,8.80492,8.80492,8.75816,8.80492,60419.688972015,0
+LEO.US,D,20210824,000000,8.83292,8.83292,8.73932,8.78618,116047.82851365,0
+LEO.US,D,20210825,000000,8.83292,8.83292,8.72047,8.75807,77346.931969435,0
+LEO.US,D,20210826,000000,8.80492,8.88915,8.78154,8.83292,131154.30342983,0
+LEO.US,D,20210827,000000,8.87989,8.89862,8.84482,8.87989,75325.35149038,0
+LEO.US,D,20210830,000000,8.89862,8.89862,8.73932,8.79544,106481.29150012,0
+LEO.US,D,20210831,000000,8.80492,8.88915,8.79544,8.8423,74496.224012796,0
+LEO.US,D,20210901,000000,8.88915,8.89862,8.81419,8.82354,64023.960978192,0
+LEO.US,D,20210902,000000,8.85177,8.85177,8.75807,8.79544,43957.212812842,0
+LEO.US,D,20210903,000000,8.79544,8.82354,8.69246,8.75807,87337.86631855,0
+LEO.US,D,20210907,000000,8.73932,8.76029,8.61758,8.65508,70786.370230448,0
+LEO.US,D,20210908,000000,8.67363,8.7508,8.58,8.63624,69850.625861239,0
+LEO.US,D,20210909,000000,8.79544,8.79544,8.49587,8.56126,98952.896812894,0
+LEO.US,D,20210910,000000,8.59874,8.59874,8.47713,8.57083,89899.777063894,0
+LEO.US,D,20210913,000000,8.52388,8.56126,8.48629,8.48629,89681.367703382,0
+LEO.US,D,20210914,000000,8.49103,8.53798,8.46283,8.46283,97991.274557371,0
+LEO.US,D,20210915,000000,8.48166,8.50059,8.44398,8.45344,157814.73702865,0
+LEO.US,D,20210916,000000,8.49103,8.53798,8.37819,8.42525,110208.74224517,0
+LEO.US,D,20210917,000000,8.46283,8.46283,8.34998,8.4065,108582.57586903,0
+LEO.US,D,20210920,000000,8.37819,8.42525,8.30304,8.41588,59979.764904633,0
+LEO.US,D,20210921,000000,8.42525,8.49103,8.41588,8.43471,87458.974826511,0
+LEO.US,D,20210922,000000,8.42525,8.51935,8.42525,8.50977,80707.951844235,0
+LEO.US,D,20210923,000000,8.51935,8.5288,8.46283,8.47228,43955.142581937,0
+LEO.US,D,20210924,000000,8.48166,8.48166,8.43471,8.43471,48710.462971477,0
+LEO.US,D,20210927,000000,8.41588,8.44398,8.29357,8.32167,76178.286623377,0
+LEO.US,D,20210928,000000,8.27472,8.29822,8.15251,8.18084,146960.51639202,0
+LEO.US,D,20210929,000000,8.19019,8.26545,8.18701,8.22778,94918.016778411,0
+LEO.US,D,20210930,000000,8.30304,8.30304,8.18084,8.18084,99362.80253215,0
+LEO.US,D,20211001,000000,8.19957,8.27472,8.08673,8.1619,96629.062621665,0
+LEO.US,D,20211004,000000,8.19957,8.22778,8.0963,8.11493,75603.797547147,0
+LEO.US,D,20211005,000000,8.15251,8.19957,8.08673,8.10547,79065.223620857,0
+LEO.US,D,20211006,000000,8.10547,8.13378,8.03032,8.0584,99879.32514303,0
+LEO.US,D,20211007,000000,8.0963,8.17145,8.07736,8.08673,116890.4124921,0
+LEO.US,D,20211008,000000,8.0963,8.12442,8.01156,8.02094,94410.810206605,0
+LEO.US,D,20211011,000000,8.04926,8.0584,7.99274,8.03977,73482.845984637,0
+LEO.US,D,20211012,000000,8.03977,8.12442,8.01156,8.11493,140776.7366778,0
+LEO.US,D,20211013,000000,8.12442,8.22778,8.12442,8.20903,72399.0801057,0
+LEO.US,D,20211014,000000,8.23259,8.25145,8.18538,8.2042,108345.53443037,0
+LEO.US,D,20211015,000000,8.17599,8.22651,8.16654,8.16654,41683.064163338,0
+LEO.US,D,20211018,000000,8.16654,8.2042,8.11939,8.2042,63168.955614291,0
+LEO.US,D,20211019,000000,8.23259,8.23259,8.16654,8.2042,21257.130935913,0
+LEO.US,D,20211020,000000,8.2042,8.2042,8.12876,8.17599,68506.010888227,0
+LEO.US,D,20211021,000000,8.12876,8.15706,8.01553,8.01553,176694.20776979,0
+LEO.US,D,20211022,000000,8.03437,8.0623,8.01553,8.01553,102069.62944086,0
+LEO.US,D,20211025,000000,8.01553,8.04615,7.95882,7.95882,109237.80395057,0
+LEO.US,D,20211026,000000,7.98721,7.98781,7.92114,7.98721,89392.570492088,0
+LEO.US,D,20211027,000000,7.97757,7.98721,7.91158,7.95882,169395.60871306,0
+LEO.US,D,20211028,000000,7.95882,7.96288,7.89273,7.95882,229132.12148632,0
+LEO.US,D,20211029,000000,7.95882,8.04384,7.91158,8.04384,180452.71197841,0
+LEO.US,D,20211101,000000,8.04384,8.07214,7.9965,8.00597,203377.41390858,0
+LEO.US,D,20211102,000000,7.98721,8.04384,7.9683,8.00597,164719.99221338,0
+LEO.US,D,20211103,000000,7.98721,8.00597,7.92114,7.95882,163738.70276424,0
+LEO.US,D,20211104,000000,7.94935,7.98721,7.93999,7.93999,146535.08394097,0
+LEO.US,D,20211105,000000,7.98721,8.03437,7.93999,7.97757,279884.8672459,0
+LEO.US,D,20211108,000000,8.02491,8.08152,7.97757,8.00597,178779.9654069,0
+LEO.US,D,20211109,000000,8.06268,8.10047,8.02491,8.10047,125636.10295167,0
+LEO.US,D,20211110,000000,8.10047,8.10981,8.04384,8.05321,97266.693740504,0
+LEO.US,D,20211111,000000,8.06268,8.10047,8.05321,8.06268,37421.493844721,0
+LEO.US,D,20211112,000000,8.07214,8.07214,8.00577,8.00577,128951.57774656,0
+LEO.US,D,20211115,000000,7.98693,8.01534,7.95844,7.968,140262.28429782,0
+LEO.US,D,20211116,000000,7.98693,7.98693,7.94241,7.95844,120962.55668288,0
+LEO.US,D,20211117,000000,7.94897,7.98693,7.9309,7.968,75181.470442459,0
+LEO.US,D,20211118,000000,8.00577,8.04374,7.94897,8.00577,89628.576815297,0
+LEO.US,D,20211119,000000,8.01534,8.01534,7.90154,7.94897,240313.438606,0
+LEO.US,D,20211122,000000,7.95844,7.95844,7.87324,7.89216,151640.27335351,0
+LEO.US,D,20211123,000000,7.90154,7.94897,7.8259,7.92065,353338.72999786,0
+LEO.US,D,20211124,000000,7.9395,7.9395,7.86366,7.90154,126467.30066016,0
+LEO.US,D,20211126,000000,7.92065,7.92994,7.89216,7.92994,76320.097440392,0
+LEO.US,D,20211129,000000,7.94897,7.968,7.87324,7.95844,170678.1167589,0
+LEO.US,D,20211130,000000,7.95844,8.00577,7.94897,7.97728,112105.07375444,0
+LEO.US,D,20211201,000000,7.97728,7.98703,7.89216,7.90154,67447.087780154,0
+LEO.US,D,20211202,000000,7.92994,7.95844,7.84482,7.8826,224102.49550182,0
+LEO.US,D,20211203,000000,7.89216,7.90154,7.83516,7.87324,117500.09549374,0
+LEO.US,D,20211206,000000,7.86366,7.90154,7.86366,7.8826,124261.46963053,0
+LEO.US,D,20211207,000000,7.92065,7.95844,7.90154,7.92065,115545.79751911,0
+LEO.US,D,20211208,000000,7.91101,7.98693,7.91101,7.97728,290927.47889492,0
+LEO.US,D,20211209,000000,7.9963,8.04374,7.94897,7.95844,220098.66893091,0
+LEO.US,D,20211210,000000,8.00577,8.00577,7.95844,7.97728,200402.49209762,0
+LEO.US,D,20211213,000000,7.97728,7.97728,7.91564,7.94887,251570.31915373,0
+LEO.US,D,20211214,000000,7.92974,7.9964,7.92974,7.97728,169562.26230092,0
+LEO.US,D,20211215,000000,8.00587,8.00587,7.9394,8.00587,197166.72119258,0
+LEO.US,D,20211216,000000,8.03447,8.07252,8.01069,8.06296,140658.7335162,0
+LEO.US,D,20211217,000000,8.06296,8.08201,8.03447,8.07252,75032.413817276,0
+LEO.US,D,20211220,000000,8.07252,8.07252,7.95835,7.97728,105459.63254834,0
+LEO.US,D,20211221,000000,8.00587,8.03447,7.93834,8.00587,152725.07434791,0
+LEO.US,D,20211222,000000,8.03447,8.03447,7.98693,8.01544,124420.87741025,0
+LEO.US,D,20211223,000000,8.08201,8.08201,8.0449,8.06296,75475.443231017,0
+LEO.US,D,20211227,000000,8.06296,8.1105,8.03447,8.03447,170894.45588851,0
+LEO.US,D,20211228,000000,8.06296,8.08201,8.01959,8.03447,109832.99533586,0
+LEO.US,D,20211229,000000,8.06296,8.10101,7.9394,7.968,332739.93248983,0
+LEO.US,D,20211230,000000,7.98693,8.025,7.97728,8.025,139185.76422704,0
+LEO.US,D,20211231,000000,8.08201,8.08201,7.98693,8.0535,211955.4156648,0
+LEO.US,D,20220103,000000,8.06296,8.06296,7.95835,8.01544,148231.63816789,0
+LEO.US,D,20220104,000000,8.025,8.04393,7.968,7.98693,124433.29879568,0
+LEO.US,D,20220105,000000,8.01544,8.01544,7.92974,7.9394,136933.35300206,0
+LEO.US,D,20220106,000000,7.95835,7.98693,7.90124,7.92046,152714.72319337,0
+LEO.US,D,20220107,000000,7.95835,7.968,7.88221,7.9394,133556.80639548,0
+LEO.US,D,20220110,000000,7.92974,7.95835,7.92046,7.9394,131643.91303895,0
+LEO.US,D,20220111,000000,7.9394,7.95835,7.88221,7.91082,178483.92238744,0
+LEO.US,D,20220112,000000,7.92974,7.98693,7.86328,7.91082,134949.03667929,0
+LEO.US,D,20220113,000000,7.90124,7.90124,7.8344,7.8344,216758.35136517,0
+LEO.US,D,20220114,000000,7.82502,7.8536,7.73904,7.79633,321439.57709312,0
+LEO.US,D,20220118,000000,7.70088,7.74858,7.61498,7.63412,294949.93754399,0
+LEO.US,D,20220119,000000,7.63412,7.72001,7.5578,7.5578,291401.56177225,0
+LEO.US,D,20220120,000000,7.57684,7.64361,7.44322,7.44322,211240.15088701,0
+LEO.US,D,20220121,000000,7.44322,7.52913,7.39552,7.39552,278737.95932435,0
+LEO.US,D,20220124,000000,7.33833,7.46237,7.30972,7.45279,389042.9673066,0
+LEO.US,D,20220125,000000,7.38593,7.51559,7.37647,7.44322,243796.60210422,0
+LEO.US,D,20220126,000000,7.49095,7.51579,7.40517,7.40517,230880.43148586,0
+LEO.US,D,20220127,000000,7.4242,7.59587,7.40517,7.50052,371322.82587246,0
+LEO.US,D,20220128,000000,7.46237,7.50052,7.39552,7.40517,218835.82807867,0
+LEO.US,D,20220131,000000,7.39552,7.46237,7.36681,7.45279,323091.62135555,0
+LEO.US,D,20220201,000000,7.44322,7.51008,7.44322,7.47193,221414.30067125,0
+LEO.US,D,20220202,000000,7.47193,7.53868,7.45279,7.49095,267677.75071262,0
+LEO.US,D,20220203,000000,7.45279,7.51008,7.41454,7.41454,230507.78992291,0
+LEO.US,D,20220204,000000,7.40517,7.49095,7.36681,7.39552,174087.78705998,0
+LEO.US,D,20220207,000000,7.36681,7.47153,7.36681,7.44322,130523.91811915,0
+LEO.US,D,20220208,000000,7.4242,7.47193,7.39552,7.45279,166058.39649368,0
+LEO.US,D,20220209,000000,7.45279,7.46237,7.39552,7.39552,141611.03973265,0
+LEO.US,D,20220210,000000,7.37647,7.41695,7.32876,7.32876,136138.3843344,0
+LEO.US,D,20220211,000000,7.2905,7.33833,7.185,7.185,268288.46882971,0
+LEO.US,D,20220214,000000,7.185,7.185,7.12752,7.15631,123730.45540331,0
+LEO.US,D,20220215,000000,7.13707,7.16887,7.11794,7.15631,180689.75341707,0
+LEO.US,D,20220216,000000,7.15631,7.20413,7.12752,7.19465,233657.64624536,0
+LEO.US,D,20220217,000000,7.19465,7.28083,7.17544,7.25204,174703.68075432,0
+LEO.US,D,20220218,000000,7.26171,7.29995,7.24258,7.25204,49859.441123933,0
+LEO.US,D,20220222,000000,7.23291,7.23698,7.14675,7.14675,147897.29587667,0
+LEO.US,D,20220223,000000,7.14675,7.17544,7.10838,7.12752,187077.45087547,0
+LEO.US,D,20220224,000000,7.08926,7.21862,7.08926,7.17544,205246.83241608,0
+LEO.US,D,20220225,000000,7.15631,7.23291,7.15631,7.20413,175118.76205084,0
+LEO.US,D,20220228,000000,7.19465,7.28083,7.185,7.28083,108789.59895956,0
+LEO.US,D,20220301,000000,7.28083,7.41491,7.28083,7.38613,252600.25902912,0
+LEO.US,D,20220302,000000,7.38613,7.39579,7.34786,7.36701,88034.499018193,0
+LEO.US,D,20220303,000000,7.36701,7.39579,7.34786,7.38613,80851.832892155,0
+LEO.US,D,20220304,000000,7.35753,7.39579,7.29995,7.29995,94834.172426744,0
+LEO.US,D,20220307,000000,7.29995,7.29995,7.16587,7.17544,72077.15919992,0
+LEO.US,D,20220308,000000,7.185,7.20413,7.09882,7.09882,210296.12559419,0
+LEO.US,D,20220309,000000,7.10838,7.14675,7.07969,7.08926,184018.68471285,0
+LEO.US,D,20220310,000000,7.07004,7.09244,7.01053,7.02221,184410.99346942,0
+LEO.US,D,20220311,000000,7.04144,7.051,6.99332,7.02221,210424.47991031,0
+LEO.US,D,20220314,000000,7.02221,7.02221,6.92599,6.93556,97814.269814964,0
+LEO.US,D,20220315,000000,6.92599,6.97409,6.91632,6.93556,96256.421058706,0
+LEO.US,D,20220316,000000,6.92599,6.96445,6.88756,6.89711,143544.63539822,0
+LEO.US,D,20220317,000000,6.88756,6.96445,6.88756,6.93556,100847.15809127,0
+LEO.US,D,20220318,000000,6.93556,6.98367,6.92599,6.95489,188603.21105269,0
+LEO.US,D,20220321,000000,6.92599,6.95489,6.88756,6.93556,350999.36907483,0
+LEO.US,D,20220322,000000,6.93556,6.95962,6.90677,6.92599,165413.51956666,0
+LEO.US,D,20220323,000000,6.89711,6.94522,6.89711,6.91632,87185.704347009,0
+LEO.US,D,20220324,000000,6.89711,6.91701,6.86822,6.87786,141401.94641119,0
+LEO.US,D,20220325,000000,6.86822,6.86822,6.80089,6.83942,125009.85810281,0
+LEO.US,D,20220328,000000,6.86822,6.87786,6.77209,6.79132,128052.0624182,0
+LEO.US,D,20220329,000000,6.78166,6.8489,6.76244,6.81054,185936.75364663,0
+LEO.US,D,20220330,000000,6.81054,6.87786,6.79132,6.83942,146280.44553961,0
+LEO.US,D,20220331,000000,6.82976,6.91632,6.80572,6.91632,224813.6198178,0
+LEO.US,D,20220401,000000,6.89711,6.96445,6.849,6.95489,236304.43645783,0
+LEO.US,D,20220404,000000,6.96445,6.99332,6.80089,6.88756,237431.67718577,0
+LEO.US,D,20220405,000000,6.88756,6.97409,6.82976,6.92599,255377.47378863,0
+LEO.US,D,20220406,000000,6.89711,6.93556,6.87786,6.89711,208909.07088762,0
+LEO.US,D,20220407,000000,6.93556,6.94522,6.83942,6.83942,143985.59458106,0
+LEO.US,D,20220408,000000,6.849,6.86822,6.77364,6.86822,196951.41717843,0
+LEO.US,D,20220411,000000,6.83942,6.85856,6.76244,6.76244,321724.23384259,0
+LEO.US,D,20220412,000000,6.78166,6.82155,6.73355,6.74322,206378.21360584,0
+LEO.US,D,20220413,000000,6.75287,6.79152,6.71684,6.76253,196218.55543796,0
+LEO.US,D,20220414,000000,6.72387,6.7437,6.64661,6.69491,328221.65353896,0
+LEO.US,D,20220418,000000,6.67558,6.68524,6.5983,6.66592,299528.25319111,0
+LEO.US,D,20220419,000000,6.66592,6.66592,6.55,6.64661,364501.4150394,0
+LEO.US,D,20220420,000000,6.64661,6.73355,6.57896,6.73355,234704.14796801,0
+LEO.US,D,20220421,000000,6.69491,6.72387,6.66592,6.69491,201728.47499249,0
+LEO.US,D,20220422,000000,6.68524,6.70457,6.60796,6.60796,255032.78034288,0
+LEO.US,D,20220425,000000,6.58865,6.61762,6.53066,6.61762,270794.4833406,0
+LEO.US,D,20220426,000000,6.58865,6.63694,6.55481,6.58865,225507.14717108,0
+LEO.US,D,20220427,000000,6.57896,6.61094,6.42441,6.55964,254895.10998767,0
+LEO.US,D,20220428,000000,6.62727,6.69491,6.52102,6.69491,142269.37316054,0
+LEO.US,D,20220429,000000,6.75287,6.75287,6.61762,6.75287,168321.15887319,0
+LEO.US,D,20220502,000000,6.70457,6.72387,6.5983,6.61762,279779.28546972,0
+LEO.US,D,20220503,000000,6.65627,6.70457,6.59927,6.60796,174871.36945765,0
+LEO.US,D,20220504,000000,6.59347,6.67558,6.55,6.62727,334816.37408789,0
+LEO.US,D,20220505,000000,6.61762,6.72387,6.56933,6.66592,255988.1919057,0
+LEO.US,D,20220506,000000,6.69491,6.70941,6.61762,6.66592,365103.85223285,0
+LEO.US,D,20220509,000000,6.63694,6.64661,6.59347,6.61762,122606.32002172,0
+LEO.US,D,20220510,000000,6.62727,6.77219,6.5983,6.65627,167720.79191065,0
+LEO.US,D,20220511,000000,6.72387,6.72387,6.56933,6.58865,113282.00002413,0
+LEO.US,D,20220512,000000,6.58865,6.58865,6.4625,6.52072,273310.23733335,0
+LEO.US,D,20220513,000000,6.49159,6.49159,6.38486,6.41397,123932.3135348,0
+LEO.US,D,20220516,000000,6.38486,6.42368,6.35574,6.36546,101949.39212473,0
+LEO.US,D,20220517,000000,6.36546,6.38486,6.32665,6.37517,110260.87593573,0
+LEO.US,D,20220518,000000,6.34606,6.34606,6.25872,6.25872,168834.93735731,0
+LEO.US,D,20220519,000000,6.24901,6.30724,6.23932,6.27813,91858.127465435,0
+LEO.US,D,20220520,000000,6.31693,6.36546,6.28784,6.32665,120315.04035731,0
+LEO.US,D,20220523,000000,6.35574,6.38486,6.32461,6.37517,113294.85093132,0
+LEO.US,D,20220524,000000,6.39457,6.43339,6.37517,6.41397,161124.27128493,0
+LEO.US,D,20220525,000000,6.44308,6.56925,6.44308,6.54012,192743.97944225,0
+LEO.US,D,20220526,000000,6.54982,6.67596,6.54982,6.67596,144919.71189943,0
+LEO.US,D,20220527,000000,6.72449,6.80211,6.72449,6.78271,122091.72951912,0
+LEO.US,D,20220531,000000,6.7633,6.87972,6.67596,6.83122,374825.76278921,0
+LEO.US,D,20220601,000000,6.85063,6.85063,6.7536,6.7536,164517.91247396,0
+LEO.US,D,20220602,000000,6.72449,6.82151,6.71477,6.78271,131549.19845074,0
+LEO.US,D,20220603,000000,6.74389,6.79241,6.69537,6.72449,102257.53021023,0
+LEO.US,D,20220606,000000,6.70508,6.74389,6.63715,6.66627,170295.2439364,0
+LEO.US,D,20220607,000000,6.66627,6.69537,6.60804,6.60804,158978.64087024,0
+LEO.US,D,20220608,000000,6.59834,6.64686,6.58865,6.63715,132511.74350709,0
+LEO.US,D,20220609,000000,6.61775,6.61775,6.54982,6.54982,127759.82139271,0
+LEO.US,D,20220610,000000,6.54012,6.54012,6.4625,6.5013,175963.33580996,0
+LEO.US,D,20220613,000000,6.46233,6.46233,6.34535,6.38435,147257.35142943,0
+LEO.US,D,20220614,000000,6.39408,6.40871,6.32585,6.35511,144372.386493,0
+LEO.US,D,20220615,000000,6.37459,6.41124,6.28687,6.3356,99934.487753242,0
+LEO.US,D,20220616,000000,6.28687,6.29661,6.20889,6.23814,93726.478211887,0
+LEO.US,D,20220617,000000,6.25763,6.37459,6.21864,6.22839,162360.32754219,0
+LEO.US,D,20220621,000000,6.27712,6.28687,6.15043,6.1699,151092.34393737,0
+LEO.US,D,20220622,000000,6.17965,6.22839,6.14065,6.20889,256432.55012947,0
+LEO.US,D,20220623,000000,6.23814,6.29661,6.1894,6.1894,269136.86051626,0
+LEO.US,D,20220624,000000,6.22839,6.25763,6.14065,6.25763,367198.99371442,0
+LEO.US,D,20220627,000000,6.26738,6.28687,6.20889,6.23814,219500.48477336,0
+LEO.US,D,20220628,000000,6.27712,6.40384,6.21864,6.36484,303310.15250322,0
+LEO.US,D,20220629,000000,6.38435,6.42332,6.30637,6.40384,215204.84174747,0
+LEO.US,D,20220630,000000,6.44282,6.47206,6.3668,6.41358,194702.30288209,0
+LEO.US,D,20220701,000000,6.46233,6.55978,6.44282,6.55978,306874.29481797,0
+LEO.US,D,20220705,000000,6.57928,6.58903,6.44282,6.56954,180509.3423805,0
+LEO.US,D,20220706,000000,6.60851,6.65725,6.57928,6.61829,140858.5156156,0
+LEO.US,D,20220707,000000,6.59878,6.62772,6.45257,6.53054,298583.61144273,0
+LEO.US,D,20220708,000000,6.5013,6.5403,6.49155,6.53054,124449.50807891,0
+LEO.US,D,20220711,000000,6.53054,6.65725,6.53054,6.65725,113289.24898277,0
+LEO.US,D,20220712,000000,6.65725,6.8021,6.62802,6.69625,123636.95749938,0
+LEO.US,D,20220713,000000,6.66701,6.71574,6.63163,6.68649,62778.765798234,0
+LEO.US,D,20220714,000000,6.61798,6.72566,6.57794,6.61798,135243.48590311,0
+LEO.US,D,20220715,000000,6.69629,6.70608,6.5788,6.63755,82842.534053217,0
+LEO.US,D,20220718,000000,6.65712,6.65712,6.55924,6.5788,70073.249470849,0
+LEO.US,D,20220719,000000,6.62776,6.63755,6.54699,6.56903,110394.40294694,0
+LEO.US,D,20220720,000000,6.5788,6.64735,6.55934,6.61798,97112.344917602,0
+LEO.US,D,20220721,000000,6.61798,6.65712,6.58861,6.62776,44209.855692305,0
+LEO.US,D,20220722,000000,6.64735,6.66693,6.61798,6.64735,67742.275355419,0
+LEO.US,D,20220725,000000,6.61798,6.66693,6.60818,6.63755,92655.710357738,0
+LEO.US,D,20220726,000000,6.68649,6.69629,6.61798,6.65712,146053.60819214,0
+LEO.US,D,20220727,000000,6.69629,6.70608,6.62776,6.66693,124491.58689392,0
+LEO.US,D,20220728,000000,6.65712,6.80388,6.65712,6.75503,194150.12317857,0
+LEO.US,D,20220729,000000,6.85293,6.87251,6.73545,6.82356,255103.76839766,0
+LEO.US,D,20220801,000000,6.84313,6.92146,6.83335,6.92146,184074.43138428,0
+LEO.US,D,20220802,000000,6.92146,6.93114,6.7942,6.85293,236642.90284632,0
+LEO.US,D,20220803,000000,6.89209,6.93124,6.82356,6.85293,190789.51632505,0
+LEO.US,D,20220804,000000,6.8823,6.93124,6.84313,6.8823,205733.49148225,0
+LEO.US,D,20220805,000000,6.87251,6.89209,6.73545,6.76482,155148.69737873,0
+LEO.US,D,20220808,000000,6.7942,6.85341,6.7942,6.82356,160022.08804687,0
+LEO.US,D,20220809,000000,6.86272,6.87251,6.80398,6.82356,78402.242870146,0
+LEO.US,D,20220810,000000,6.86272,6.89209,6.84313,6.89209,200819.2423721,0
+LEO.US,D,20220811,000000,6.88226,6.92069,6.85277,6.85277,145978.42488217,0
+LEO.US,D,20220812,000000,6.88226,6.92159,6.85277,6.87242,115438.73308704,0
+LEO.US,D,20220815,000000,6.87242,6.90191,6.87242,6.88226,82982.809381505,0
+LEO.US,D,20220816,000000,6.8626,6.88324,6.78395,6.79377,81704.304332997,0
+LEO.US,D,20220817,000000,6.79377,6.79377,6.74461,6.77411,118420.89442533,0
+LEO.US,D,20220818,000000,6.77411,6.85277,6.71609,6.85277,119924.18039326,0
+LEO.US,D,20220819,000000,6.81343,6.89209,6.74461,6.81343,130666.87754706,0
+LEO.US,D,20220822,000000,6.78395,6.78395,6.65613,6.66596,110074.50426777,0
+LEO.US,D,20220823,000000,6.65613,6.77411,6.65613,6.70529,106500.38593806,0
+LEO.US,D,20220824,000000,6.75444,6.80871,6.68562,6.73478,124807.31701846,0
+LEO.US,D,20220825,000000,6.76427,6.77411,6.72495,6.75444,102612.99827266,0
+LEO.US,D,20220826,000000,6.76427,6.77401,6.67578,6.72495,103478.5573787,0
+LEO.US,D,20220829,000000,6.65613,6.67578,6.59221,6.63647,123406.75898204,0
+LEO.US,D,20220830,000000,6.68562,6.69545,6.52831,6.56764,148131.6430108,0
+LEO.US,D,20220831,000000,6.63647,6.67578,6.50865,6.54798,139397.73461658,0
+LEO.US,D,20220901,000000,6.50865,6.52831,6.43,6.46932,140965.09840318,0
+LEO.US,D,20220902,000000,6.5578,6.5873,6.46932,6.48898,125452.163638,0
+LEO.US,D,20220906,000000,6.51849,6.53814,6.43983,6.48898,114381.95763327,0
+LEO.US,D,20220907,000000,6.50865,6.52535,6.45054,6.49882,98006.515086755,0
+LEO.US,D,20220908,000000,6.47915,6.51849,6.47915,6.47915,59459.130175559,0
+LEO.US,D,20220909,000000,6.47915,6.50372,6.43983,6.44966,65427.521285059,0
+LEO.US,D,20220912,000000,6.48898,6.50865,6.37101,6.4005,108052.49310116,0
+LEO.US,D,20220913,000000,6.37101,6.37199,6.29236,6.37101,105017.44213477,0
+LEO.US,D,20220914,000000,6.41051,6.41051,6.30156,6.31174,81944.619696388,0
+LEO.US,D,20220915,000000,6.31174,6.36113,6.21296,6.22285,158042.6328677,0
+LEO.US,D,20220916,000000,6.16358,6.23272,6.16358,6.21296,151161.35415757,0
+LEO.US,D,20220919,000000,6.20309,6.21296,6.14382,6.16358,186480.93196545,0
+LEO.US,D,20220920,000000,6.12407,6.17345,6.09443,6.17345,235308.95494461,0
+LEO.US,D,20220921,000000,6.16358,6.24259,6.11418,6.19321,123863.01678228,0
+LEO.US,D,20220922,000000,6.20309,6.20309,6.12407,6.16358,96518.109034665,0
+LEO.US,D,20220923,000000,6.12407,6.20309,6.07468,6.20309,180497.6515216,0
+LEO.US,D,20220926,000000,6.18332,6.26235,5.98578,6.00553,284172.41190272,0
+LEO.US,D,20220927,000000,6.00553,6.04505,5.94626,5.9759,98147.059666501,0
+LEO.US,D,20220928,000000,5.98578,6.18332,5.98578,6.14382,241030.02394431,0
+LEO.US,D,20220929,000000,6.16358,6.16358,5.9759,6.01541,154568.07813279,0
+LEO.US,D,20220930,000000,5.99566,6.0648,5.98578,6.00553,106682.59899343,0
+LEO.US,D,20221003,000000,6.08455,6.32162,5.9759,5.99566,283161.02490383,0
+LEO.US,D,20221004,000000,6.01541,6.11418,5.96603,6.04505,225212.29574554,0
+LEO.US,D,20221005,000000,6.00553,6.00553,5.90676,5.98578,274467.55127078,0
+LEO.US,D,20221006,000000,5.98578,6.11418,5.98578,6.0648,142282.61143463,0
+LEO.US,D,20221007,000000,6.04505,6.09938,6.00553,6.02528,107796.23833154,0
+LEO.US,D,20221010,000000,6.09443,6.09443,5.94626,6.01541,131218.0984108,0
+LEO.US,D,20221011,000000,6.08455,6.16358,6.03517,6.12407,189396.6422325,0
+LEO.US,D,20221012,000000,6.14382,6.20802,6.08455,6.15369,66413.400527335,0
+LEO.US,D,20221013,000000,6.07468,6.17839,6.03526,6.07468,77505.248334919,0
+LEO.US,D,20221014,000000,6.13424,6.15408,5.91586,5.99527,88286.817948951,0
+LEO.US,D,20221017,000000,6.02505,6.09443,5.96549,6.0052,117024.63911214,0
+LEO.US,D,20221018,000000,6.0052,6.0449,5.93571,5.94564,247306.45574178,0
+LEO.US,D,20221019,000000,6.0052,6.05482,5.87616,5.91586,171939.31592066,0
+LEO.US,D,20221020,000000,5.90593,5.99517,5.87616,5.96549,152794.53711036,0
+LEO.US,D,20221021,000000,5.95557,6.05482,5.91586,5.92579,291925.88997478,0
+LEO.US,D,20221024,000000,5.89601,5.95557,5.82653,5.92579,233410.54803611,0
+LEO.US,D,20221025,000000,5.92579,6.02505,5.91586,5.9506,101583.28644016,0
+LEO.US,D,20221026,000000,5.95557,6.0846,5.85631,5.89601,221211.20442647,0
+LEO.US,D,20221027,000000,5.92579,6.03498,5.89601,5.92579,113353.45172148,0
+LEO.US,D,20221028,000000,5.97542,6.0449,5.91586,5.96549,141546.23655691,0
+LEO.US,D,20221031,000000,6.0449,6.05482,5.89601,5.95557,165558.05880419,0
+LEO.US,D,20221101,000000,6.01512,6.07468,5.91666,6.0449,192176.18230822,0
+LEO.US,D,20221102,000000,6.0449,6.05482,5.95557,5.99527,104514.99755619,0
+LEO.US,D,20221103,000000,5.99527,6.07468,5.96549,6.05482,224494.51938426,0
+LEO.US,D,20221104,000000,6.02505,6.10446,6.0052,6.07468,153432.25983766,0
+LEO.US,D,20221107,000000,6.05482,6.10446,6.02505,6.0449,155267.85353299,0
+LEO.US,D,20221108,000000,6.02505,6.10446,5.93571,5.93571,144474.92529035,0
+LEO.US,D,20221109,000000,5.92579,6.0449,5.89611,5.95557,153216.66321263,0
+LEO.US,D,20221110,000000,6.0449,6.09453,6.00559,6.06475,194278.75313267,0
+LEO.US,D,20221111,000000,6.03498,6.18386,6.03498,6.14416,138375.75721596,0
+LEO.US,D,20221114,000000,6.09733,6.11298,5.98774,5.98774,93197.174719429,0
+LEO.US,D,20221115,000000,6.06744,6.08737,5.97778,6.02759,401961.7472043,0
+LEO.US,D,20221116,000000,6.03756,6.12722,6.026,6.07741,219859.29367614,0
+LEO.US,D,20221117,000000,6.04752,6.15711,6.03756,6.09733,142244.83271107,0
+LEO.US,D,20221118,000000,6.11726,6.11726,6.03756,6.09733,234861.85873162,0
+LEO.US,D,20221121,000000,6.09733,6.14715,6.08737,6.12722,205466.9888437,0
+LEO.US,D,20221122,000000,6.13719,6.187,6.12951,6.16707,167356.84014554,0
+LEO.US,D,20221123,000000,6.187,6.21689,6.16707,6.20693,162750.78066607,0
+LEO.US,D,20221125,000000,6.20693,6.28165,6.19696,6.24678,105321.07806493,0
+LEO.US,D,20221128,000000,6.23681,6.29659,6.16707,6.20693,266138.69887973,0
+LEO.US,D,20221129,000000,6.16707,6.19198,6.09235,6.17704,767075.01857287,0
+LEO.US,D,20221130,000000,6.16707,6.25674,6.16707,6.24678,208234.23791428,0
+LEO.US,D,20221201,000000,6.27667,6.30656,6.23681,6.27667,168055.42750612,0
+LEO.US,D,20221202,000000,6.21689,6.2667,6.16707,6.23681,268342.86244846,0
+LEO.US,D,20221205,000000,6.20693,6.23681,6.14715,6.16707,167063.75464368,0
+LEO.US,D,20221206,000000,6.16707,6.24678,6.16707,6.22685,241494.42378726,0
+LEO.US,D,20221207,000000,6.21689,6.33644,6.21689,6.25674,343541.37545819,0
+LEO.US,D,20221208,000000,6.2667,6.27667,6.20842,6.22685,249354.53531128,0
+LEO.US,D,20221209,000000,6.19696,6.22685,6.15711,6.17704,209030.18586966,0
+LEO.US,D,20221212,000000,6.17704,6.22685,6.17704,6.187,169445.57620498,0
+LEO.US,D,20221213,000000,6.25,6.3,6.18,6.23,275139,0
+LEO.US,D,20221214,000000,6.22,6.24,6.185,6.22,281536,0
+LEO.US,D,20221215,000000,6.17,6.21,6.16,6.18,356662,0
+LEO.US,D,20221216,000000,6.15,6.16,6.11,6.13,185902,0
+LEO.US,D,20221219,000000,6.12,6.17,6.09,6.1,226187,0
+LEO.US,D,20221220,000000,6.09,6.12,6.04,6.09,232735,0
+LEO.US,D,20221221,000000,6.09,6.11,6.04,6.09,276238,0
+LEO.US,D,20221222,000000,6.1,6.1,6.03,6.08,347224,0
+LEO.US,D,20221223,000000,6.07,6.1,6.03,6.04,282031,0
+LEO.US,D,20221227,000000,6.03,6.12,6.01,6.12,411034,0
+LEO.US,D,20221228,000000,6.12,6.18,6.05,6.11,203567,0
+LEO.US,D,20221229,000000,6.11,6.255,6.1051,6.25,375875,0
+LEO.US,D,20221230,000000,6.24,6.2486,6.11,6.11,403111,0
+LEO.US,D,20230103,000000,6.19,6.21,6.15,6.18,108641,0
+LEO.US,D,20230104,000000,6.23,6.28,6.2,6.27,100468,0
+LEO.US,D,20230105,000000,6.23,6.25,6.1,6.18,207296,0
+LEO.US,D,20230106,000000,6.21,6.24,6.17,6.24,135563,0
+LEO.US,D,20230109,000000,6.24,6.2837,6.23,6.25,81749,0
+LEO.US,D,20230110,000000,6.24,6.53,6.23,6.53,119111,0
+LEO.US,D,20230111,000000,6.35,6.355,6.3,6.32,147022,0
+LEO.US,D,20230112,000000,6.31,6.45,6.29,6.44,175015,0
+LEO.US,D,20230113,000000,6.33,6.43,6.3,6.31,197041,0
+LEO.US,D,20230117,000000,6.34,6.39,6.26,6.26,147441,0
+LEO.US,D,20230118,000000,6.3,6.4,6.3,6.39,198932,0
+LEO.US,D,20230119,000000,6.36,6.52,6.3501,6.51,205303,0
+LEO.US,D,20230120,000000,6.53,6.57,6.46,6.51,187425,0
+LEO.US,D,20230123,000000,6.52,6.63,6.48,6.58,266792,0
+LEO.US,D,20230124,000000,6.52,6.59,6.51,6.58,155161,0
+LEO.US,D,20230125,000000,6.5,6.58,6.48,6.56,83262,0
+LEO.US,D,20230126,000000,6.55,6.6,6.53,6.56,162394,0
+LEO.US,D,20230127,000000,6.56,6.58,6.53,6.56,105762,0
+LEO.US,D,20230130,000000,6.55,6.55,6.44,6.53,226969,0
+LEO.US,D,20230131,000000,6.51,6.57,6.48,6.51,97611,0
+LEO.US,D,20230201,000000,6.54,6.59,6.43,6.49,269005,0
+LEO.US,D,20230202,000000,6.52,6.54,6.49,6.52,148788,0
+LEO.US,D,20230203,000000,6.48,6.54,6.41,6.44,138887,0
+LEO.US,D,20230206,000000,6.44,6.49,6.36,6.36,135313,0
+LEO.US,D,20230207,000000,6.4,6.48,6.4,6.48,119989,0
+LEO.US,D,20230208,000000,6.49,6.53,6.4627,6.53,139723,0
+LEO.US,D,20230209,000000,6.57,6.63,6.565,6.6,279887,0
+LEO.US,D,20230210,000000,6.61,6.66,6.6,6.66,157400,0
+LEO.US,D,20230213,000000,6.6,6.625,6.54,6.56,228786,0
+LEO.US,D,20230214,000000,6.58,6.582,6.43,6.46,105062,0
+LEO.US,D,20230215,000000,6.4,6.49,6.4,6.43,112038,0
+LEO.US,D,20230216,000000,6.43,6.49,6.28,6.31,103532,0
+LEO.US,D,20230217,000000,6.34,6.4,6.22,6.25,173329,0
+LEO.US,D,20230221,000000,6.22,6.225,6.14,6.15,107588,0
+LEO.US,D,20230222,000000,6.15,6.195,6.13,6.16,109773,0
+LEO.US,D,20230223,000000,6.17,6.19,6.12,6.13,131030,0
+LEO.US,D,20230224,000000,6.14,6.14,6.06,6.09,118324,0
+LEO.US,D,20230227,000000,6.09,6.19,6.09,6.19,112933,0
+LEO.US,D,20230228,000000,6.16,6.19,6.15,6.19,84799,0
+LEO.US,D,20230301,000000,6.16,6.21,6.155,6.19,63841,0
+LEO.US,D,20230302,000000,6.13,6.18,6.1158,6.14,85866,0
+LEO.US,D,20230303,000000,6.14,6.23,6.14,6.19,120585,0
+LEO.US,D,20230306,000000,6.18,6.24,6.15,6.17,139347,0
+LEO.US,D,20230307,000000,6.16,6.1972,6.1501,6.17,86067,0
+LEO.US,D,20230308,000000,6.16,6.2406,6.16,6.17,141674,0
+LEO.US,D,20230309,000000,6.15,6.19,6.12,6.12,139642,0
+LEO.US,D,20230310,000000,6.15,6.24,6.1477,6.19,54067,0
+LEO.US,D,20230313,000000,6.2,6.3,6.15,6.29,122506,0
+LEO.US,D,20230314,000000,6.3,6.32,6.26,6.32,134910,0
+LEO.US,D,20230315,000000,6.28,6.28,6.16,6.2,103688,0
+LEO.US,D,20230316,000000,6.2,6.33,6.19,6.25,68935,0
+LEO.US,D,20230317,000000,6.22,6.26,6.2,6.23,67671,0
+LEO.US,D,20230320,000000,6.26,6.27,6.2,6.23,74823,0
+LEO.US,D,20230321,000000,6.25,6.25,6.07,6.12,153222,0
+LEO.US,D,20230322,000000,6.12,6.1448,6.08,6.12,145906,0
+LEO.US,D,20230323,000000,6.11,6.13,6.07,6.11,109417,0
+LEO.US,D,20230324,000000,6.1,6.16,6.1,6.13,122050,0
+LEO.US,D,20230327,000000,6.15,6.21,6.1,6.13,100805,0
+LEO.US,D,20230328,000000,6.13,6.16,6.08,6.12,223186,0
+LEO.US,D,20230329,000000,6.12,6.16,6.08,6.1,133363,0
+LEO.US,D,20230330,000000,6.13,6.22,6.12,6.17,205485,0
+LEO.US,D,20230331,000000,6.21,6.31,6.1988,6.24,242951,0
+LEO.US,D,20230403,000000,6.27,6.37,6.25,6.37,303948,0
+LEO.US,D,20230404,000000,6.35,6.44,6.31,6.35,213907,0
+LEO.US,D,20230405,000000,6.35,6.42,6.34,6.41,187508,0
+LEO.US,D,20230406,000000,6.42,6.445,6.355,6.38,108972,0
+LEO.US,D,20230410,000000,6.37,6.41,6.34,6.36,83553,0
+LEO.US,D,20230411,000000,6.38,6.43,6.35,6.43,87647,0
+LEO.US,D,20230412,000000,6.43,6.45,6.39,6.44,98425,0
+LEO.US,D,20230413,000000,6.45,6.5,6.4,6.45,223108,0
+LEO.US,D,20230414,000000,6.46,6.47,6.35,6.36,108966,0
+LEO.US,D,20230417,000000,6.37,6.389,6.29,6.31,30981,0
+LEO.US,D,20230418,000000,6.31,6.33,6.19,6.21,102962,0
+LEO.US,D,20230419,000000,6.2,6.22,6.13,6.14,163547,0
+LEO.US,D,20230420,000000,6.14,6.2299,6.14,6.19,114226,0
+LEO.US,D,20230421,000000,6.19,6.28,6.18,6.27,84872,0
+LEO.US,D,20230424,000000,6.27,6.33,6.23,6.29,87511,0
+LEO.US,D,20230425,000000,6.26,6.2688,6.17,6.23,168220,0
+LEO.US,D,20230426,000000,6.23,6.38,6.22,6.28,138362,0
+LEO.US,D,20230427,000000,6.28,6.31,6.25,6.31,68376,0
+LEO.US,D,20230428,000000,6.31,6.34,6.26,6.32,110866,0
+LEO.US,D,20230501,000000,6.27,6.2961,6.18,6.18,130801,0
+LEO.US,D,20230502,000000,6.18,6.23,6.15,6.18,135846,0
+LEO.US,D,20230503,000000,6.18,6.23,6.1531,6.18,150170,0
+LEO.US,D,20230504,000000,6.2,6.22,6.14,6.17,132942,0
+LEO.US,D,20230505,000000,6.18,6.19,6.15,6.18,142194,0
+LEO.US,D,20230508,000000,6.16,6.2,6.12,6.14,110492,0
+LEO.US,D,20230509,000000,6.13,6.15,6.11,6.11,180330,0
+LEO.US,D,20230510,000000,6.15,6.15,6.1,6.14,117644,0
+LEO.US,D,20230511,000000,6.12,6.13,6.07,6.1,160041,0
+LEO.US,D,20230512,000000,6.15,6.15,6.0887,6.14,121587,0
+LEO.US,D,20230515,000000,6.15,6.165,6.125,6.15,124013,0
+LEO.US,D,20230516,000000,6.15,6.155,6.12,6.13,85452,0
+LEO.US,D,20230517,000000,6.13,6.13,6.08,6.09,73650,0
+LEO.US,D,20230518,000000,6.1,6.1,6.07,6.08,92176,0
+LEO.US,D,20230519,000000,6.1,6.1,6.015,6.02,120130,0
+LEO.US,D,20230522,000000,6.02,6.04,5.98,5.99,115346,0
+LEO.US,D,20230523,000000,6,6.01,5.975,5.99,60031,0
+LEO.US,D,20230524,000000,5.99,5.99,5.9,5.91,214887,0
+LEO.US,D,20230525,000000,5.97,5.97,5.91,5.95,127799,0
+LEO.US,D,20230526,000000,5.99,6,5.95,5.96,107825,0
+LEO.US,D,20230530,000000,5.95,6.04,5.95,5.99,142817,0
+LEO.US,D,20230531,000000,6.03,6.04,6.005,6.04,112004,0
+LEO.US,D,20230601,000000,6.05,6.08,6.04,6.06,92780,0
+LEO.US,D,20230602,000000,6.06,6.09,6.01,6.03,116442,0
+LEO.US,D,20230605,000000,6.02,6.0807,6.02,6.08,64092,0
+LEO.US,D,20230606,000000,6.1,6.13,6.07,6.12,94474,0
+LEO.US,D,20230607,000000,6.12,6.13,6.07,6.09,74907,0
+LEO.US,D,20230608,000000,6.1,6.14,6.08,6.14,63401,0
+LEO.US,D,20230609,000000,6.11,6.1584,6.11,6.12,101250,0
+LEO.US,D,20230612,000000,6.12,6.14,6.09,6.1,80798,0
+LEO.US,D,20230613,000000,6.09,6.12,6.02,6.06,190730,0
+LEO.US,D,20230614,000000,6.05,6.11,6.02,6.06,179124,0
+LEO.US,D,20230615,000000,6.05,6.0984,6.05,6.05,117545,0
+LEO.US,D,20230616,000000,6.09,6.09,6.02,6.02,113844,0
+LEO.US,D,20230620,000000,6.02,6.06,6.02,6.03,119065,0
+LEO.US,D,20230621,000000,6.03,6.05,6.01,6.03,156658,0
+LEO.US,D,20230622,000000,6,6.04,5.9981,6.01,180214,0
+LEO.US,D,20230623,000000,6.03,6.07,6.03,6.06,117414,0
+LEO.US,D,20230626,000000,6.06,6.12,6.05,6.12,190680,0
+LEO.US,D,20230627,000000,6.12,6.16,6.11,6.15,176785,0
+LEO.US,D,20230628,000000,6.13,6.33,6.13,6.24,308834,0
+LEO.US,D,20230629,000000,6.23,6.23,6.15,6.17,116818,0
+LEO.US,D,20230630,000000,6.29,6.29,6.14,6.22,319763,0
+LEO.US,D,20230703,000000,6.28,6.28,6.22,6.25,47452,0
+LEO.US,D,20230705,000000,6.25,6.27,6.16,6.16,114359,0
+LEO.US,D,20230706,000000,6.13,6.19,6.01,6.07,190807,0
+LEO.US,D,20230707,000000,6.09,6.16,6.06,6.16,117178,0
+LEO.US,D,20230710,000000,6.15,6.2,6.15,6.17,72142,0
+LEO.US,D,20230711,000000,6.15,6.17,6.13,6.13,62705,0
+LEO.US,D,20230712,000000,6.16,6.2,6.14,6.16,184558,0
+LEO.US,D,20230713,000000,6.2,6.2,6.15,6.17,72944,0
+LEO.US,D,20230714,000000,6.16,6.16,6.06,6.08,172397,0
+LEO.US,D,20230717,000000,6.09,6.105,6.06,6.1,101471,0
+LEO.US,D,20230718,000000,6.1,6.14,6.095,6.13,123101,0
+LEO.US,D,20230719,000000,6.15,6.16,6.119,6.16,64637,0
+LEO.US,D,20230720,000000,6.13,6.14,6.1,6.12,105909,0
+LEO.US,D,20230721,000000,6.15,6.15,6.08,6.11,142589,0
+LEO.US,D,20230724,000000,6.12,6.15,6.09,6.12,100019,0
+LEO.US,D,20230725,000000,6.12,6.12,6.09,6.1,81703,0
+LEO.US,D,20230726,000000,6.14,6.14,6.09,6.12,114785,0
+LEO.US,D,20230727,000000,6.09,6.13,6.04,6.04,341563,0
+LEO.US,D,20230728,000000,6.09,6.15,6.05,6.07,228859,0
+LEO.US,D,20230731,000000,6.1,6.15,6.09,6.14,310348,0
+LEO.US,D,20230801,000000,6.14,6.17,6.07,6.07,177775,0
+LEO.US,D,20230802,000000,6.07,6.11,6.02,6.04,156684,0
+LEO.US,D,20230803,000000,6.03,6.04,5.92,5.95,207619,0
+LEO.US,D,20230804,000000,5.97,5.99,5.95,5.99,168825,0
+LEO.US,D,20230807,000000,6,6,5.9052,5.93,212594,0
+LEO.US,D,20230808,000000,5.92,5.925,5.89,5.91,116649,0
+LEO.US,D,20230809,000000,5.92,5.93,5.88,5.92,185985,0
+LEO.US,D,20230810,000000,5.91,5.96,5.87,5.87,213098,0
+LEO.US,D,20230811,000000,5.85,5.8999,5.84,5.87,274959,0
+LEO.US,D,20230814,000000,5.85,5.87,5.81,5.86,265144,0
+LEO.US,D,20230815,000000,5.86,5.87,5.83,5.84,222486,0
+LEO.US,D,20230816,000000,5.85,5.86,5.76,5.79,280047,0
+LEO.US,D,20230817,000000,5.8,5.8,5.75,5.78,125297,0
+LEO.US,D,20230818,000000,5.81,5.8507,5.78,5.79,234174,0
+LEO.US,D,20230821,000000,5.8,5.81,5.71,5.72,131186,0
+LEO.US,D,20230822,000000,5.75,5.77,5.71,5.72,204506,0
+LEO.US,D,20230823,000000,5.74,5.75,5.7,5.73,198041,0
+LEO.US,D,20230824,000000,5.72,5.73,5.7,5.71,111994,0
+LEO.US,D,20230825,000000,5.71,5.72,5.68,5.71,81172,0
+LEO.US,D,20230828,000000,5.72,5.72,5.69,5.71,111973,0
+LEO.US,D,20230829,000000,5.7,5.76,5.6958,5.76,190238,0
+LEO.US,D,20230830,000000,5.77,5.77,5.725,5.74,96966,0
+LEO.US,D,20230831,000000,5.74,5.75,5.7,5.72,253707,0
+LEO.US,D,20230901,000000,5.73,5.75,5.7,5.75,121403,0
+LEO.US,D,20230905,000000,5.75,5.75,5.725,5.73,147327,0
+LEO.US,D,20230906,000000,5.71,5.75,5.7,5.71,428383,0
+LEO.US,D,20230907,000000,5.73,5.74,5.675,5.7,116502,0
+LEO.US,D,20230908,000000,5.69,5.705,5.65,5.66,110049,0
+LEO.US,D,20230911,000000,5.67,5.69,5.61,5.64,165888,0
+LEO.US,D,20230912,000000,5.61,5.65,5.59,5.59,170051,0
+LEO.US,D,20230913,000000,5.62,5.62,5.59,5.61,181350,0
+LEO.US,D,20230914,000000,5.59,5.6,5.56,5.56,188411,0
+LEO.US,D,20230915,000000,5.57,5.5723,5.55,5.56,125883,0
+LEO.US,D,20230918,000000,5.56,5.57,5.5253,5.53,207303,0
+LEO.US,D,20230919,000000,5.53,5.57,5.52,5.57,158669,0
+LEO.US,D,20230920,000000,5.58,5.6,5.55,5.58,111741,0
+LEO.US,D,20230921,000000,5.58,5.58,5.49,5.5,587744,0
+LEO.US,D,20230922,000000,5.54,5.54,5.495,5.51,298069,0
+LEO.US,D,20230925,000000,5.51,5.51,5.41,5.44,190064,0
+LEO.US,D,20230926,000000,5.41,5.41,5.34,5.35,211390,0
+LEO.US,D,20230927,000000,5.36,5.38,5.29,5.3,161545,0
+LEO.US,D,20230928,000000,5.29,5.3301,5.23,5.26,355781,0
+LEO.US,D,20230929,000000,5.28,5.33,5.27,5.33,263853,0
+LEO.US,D,20231002,000000,5.37,5.4,5.275,5.31,327136,0
+LEO.US,D,20231003,000000,5.27,5.29,5.2,5.28,219457,0
+LEO.US,D,20231004,000000,5.3,5.34,5.27,5.34,184288,0
+LEO.US,D,20231005,000000,5.32,5.34,5.25,5.33,154148,0
+LEO.US,D,20231006,000000,5.29,5.35,5.28,5.3,116826,0
+LEO.US,D,20231009,000000,5.34,5.35,5.31,5.33,89666,0
+LEO.US,D,20231010,000000,5.32,5.37,5.292,5.32,167054,0
+LEO.US,D,20231011,000000,5.34,5.39,5.305,5.35,271319,0
+LEO.US,D,20231012,000000,5.35,5.36,5.31,5.33,159102,0
+LEO.US,D,20231013,000000,5.35,5.35,5.285,5.31,171134,0
+LEO.US,D,20231016,000000,5.29,5.31,5.235,5.26,195973,0
+LEO.US,D,20231017,000000,5.21,5.23,5.2,5.21,162960,0
+LEO.US,D,20231018,000000,5.19,5.19,5.1593,5.19,158529,0
+LEO.US,D,20231019,000000,5.16,5.17,5.1,5.12,181466,0
+LEO.US,D,20231020,000000,5.1,5.12,5.08,5.08,283115,0
+LEO.US,D,20231023,000000,5.05,5.0972,5.05,5.07,241241,0
+LEO.US,D,20231024,000000,5.08,5.1188,5.07,5.1,173222,0
+LEO.US,D,20231025,000000,5.07,5.09,5,5.01,227877,0
+LEO.US,D,20231026,000000,4.98,5.045,4.98,5.04,357051,0
+LEO.US,D,20231027,000000,5,5.05,5,5.05,159275,0
+LEO.US,D,20231030,000000,5.02,5.0772,5.02,5.07,138892,0
+LEO.US,D,20231031,000000,5.07,5.1,5.06,5.08,153428,0
+LEO.US,D,20231101,000000,5.08,5.17,5.08,5.16,357483,0
+LEO.US,D,20231102,000000,5.2,5.25,5.2,5.25,358774,0
+LEO.US,D,20231103,000000,5.29,5.42,5.29,5.34,376509,0
+LEO.US,D,20231106,000000,5.31,5.34,5.27,5.34,252825,0
+LEO.US,D,20231107,000000,5.34,5.43,5.27,5.4,339255,0
+LEO.US,D,20231108,000000,5.41,5.445,5.4,5.43,112997,0
+LEO.US,D,20231109,000000,5.43,5.45,5.36,5.38,167336,0
+LEO.US,D,20231110,000000,5.38,5.465,5.38,5.43,412920,0
+LEO.US,D,20231113,000000,5.38,5.43,5.38,5.41,214674,0
+LEO.US,D,20231114,000000,5.47,5.525,5.465,5.51,359931,0
+LEO.US,D,20231115,000000,5.52,5.525,5.47,5.47,220873,0
+LEO.US,D,20231116,000000,5.5,5.62,5.5,5.56,326582,0
+LEO.US,D,20231117,000000,5.6,5.615,5.55,5.57,881053,0
+LEO.US,D,20231120,000000,5.56,5.57,5.5085,5.555,692154,0
+LEO.US,D,20231121,000000,5.58,5.58,5.54,5.57,141569,0
+LEO.US,D,20231122,000000,5.62,5.62,5.54,5.54,174373,0
+LEO.US,D,20231124,000000,5.58,5.58,5.5,5.54,138769,0
+LEO.US,D,20231127,000000,5.54,5.5886,5.53,5.575,355105,0
+LEO.US,D,20231128,000000,5.6,5.63,5.58,5.61,382438,0
+LEO.US,D,20231129,000000,5.63,5.695,5.63,5.69,218795,0
+LEO.US,D,20231130,000000,5.69,5.72,5.665,5.7,598626,0
+LEO.US,D,20231201,000000,5.75,5.9,5.7,5.78,703994,0
+LEO.US,D,20231204,000000,5.78,5.89,5.76,5.78,406897,0
+LEO.US,D,20231205,000000,5.81,5.84,5.77,5.82,278478,0
+LEO.US,D,20231206,000000,5.82,5.85,5.78,5.8,259564,0
+LEO.US,D,20231207,000000,5.8,5.8399,5.8,5.83,230811,0
+LEO.US,D,20231208,000000,5.82,5.84,5.78,5.79,203239,0
+LEO.US,D,20231211,000000,5.81,5.83,5.79,5.8,96992,0
+LEO.US,D,20231212,000000,5.8,5.82,5.77,5.78,160127,0
+LEO.US,D,20231213,000000,5.8,5.83,5.71,5.83,347412,0
+LEO.US,D,20231214,000000,5.84,5.88,5.83,5.86,444852,0
+LEO.US,D,20231215,000000,5.88,5.9,5.86,5.88,244174,0
+LEO.US,D,20231218,000000,5.88,5.88,5.85,5.87,358331,0
+LEO.US,D,20231219,000000,5.9,5.9,5.845,5.89,315833,0
+LEO.US,D,20231220,000000,5.91,5.92,5.86,5.89,354917,0
+LEO.US,D,20231221,000000,5.94,5.94,5.86,5.86,192724,0
+LEO.US,D,20231222,000000,5.88,5.96,5.86,5.96,453297,0
+LEO.US,D,20231226,000000,5.95,5.95,5.89,5.9,325256,0
+LEO.US,D,20231227,000000,5.9,5.93,5.87,5.88,801264,0
+LEO.US,D,20231228,000000,5.86,5.89,5.83,5.86,408648,0
+LEO.US,D,20231229,000000,5.89,5.895,5.81,5.86,1083890,0
+LEO.US,D,20240102,000000,5.86,5.91,5.85,5.89,155738,0
+LEO.US,D,20240103,000000,5.91,5.94,5.91,5.93,163596,0
+LEO.US,D,20240104,000000,5.93,5.94,5.915,5.92,312752,0
+LEO.US,D,20240105,000000,5.9,5.965,5.9,5.93,194959,0
+LEO.US,D,20240108,000000,5.97,5.99,5.95,5.99,105154,0
+LEO.US,D,20240109,000000,5.99,6.02,5.96,5.97,138068,0
+LEO.US,D,20240110,000000,5.97,5.99,5.94,5.95,150392,0
+LEO.US,D,20240111,000000,5.97,5.99,5.94,5.97,122331,0
+LEO.US,D,20240112,000000,6,6,5.965,5.99,159319,0
+LEO.US,D,20240116,000000,5.98,6.005,5.9,5.95,139671,0
+LEO.US,D,20240117,000000,5.93,5.93,5.865,5.87,151313,0
+LEO.US,D,20240118,000000,5.88,5.9,5.835,5.84,119033,0
+LEO.US,D,20240119,000000,5.86,5.86,5.76,5.82,155461,0
+LEO.US,D,20240122,000000,5.85,5.885,5.825,5.84,214593,0
+LEO.US,D,20240123,000000,5.85,5.86,5.81,5.84,303629,0
+LEO.US,D,20240124,000000,5.87,5.87,5.84,5.84,140530,0
+LEO.US,D,20240125,000000,5.86,5.89,5.83,5.85,288110,0
+LEO.US,D,20240126,000000,5.85,5.865,5.83,5.84,171699,0
+LEO.US,D,20240129,000000,5.85,5.9,5.85,5.9,194181,0
+LEO.US,D,20240130,000000,5.9,5.93,5.89,5.92,118264,0
+LEO.US,D,20240131,000000,5.94,5.99,5.93,5.93,215755,0
+LEO.US,D,20240201,000000,5.97,6.02,5.97,6.01,164225,0
+LEO.US,D,20240202,000000,5.99,5.99,5.96,5.99,147864,0
+LEO.US,D,20240205,000000,5.95,5.96,5.9301,5.95,133238,0
+LEO.US,D,20240206,000000,5.94,5.99,5.94,5.98,157782,0
+LEO.US,D,20240207,000000,5.99,6.01,5.97,5.99,241100,0
+LEO.US,D,20240208,000000,6,6.02,5.96,5.98,130619,0
+LEO.US,D,20240209,000000,6,6.025,5.98,6.01,191766,0
+LEO.US,D,20240212,000000,6.07,6.08,6.04,6.06,244097,0
+LEO.US,D,20240213,000000,6,6.015,5.945,5.97,230826,0
+LEO.US,D,20240214,000000,6,6,5.96,5.99,90310,0
+LEO.US,D,20240215,000000,6.11,6.11,6.0108,6.04,197539,0
+LEO.US,D,20240216,000000,6.05,6.05,5.995,6.03,104081,0
+LEO.US,D,20240220,000000,6.03,6.04,5.975,5.99,129495,0
+LEO.US,D,20240221,000000,6,6.04,5.99,6.02,121150,0
+LEO.US,D,20240222,000000,6.06,6.06,5.97,6.01,199237,0
+LEO.US,D,20240223,000000,6.03,6.03,5.99,6.01,125012,0
+LEO.US,D,20240226,000000,6.04,6.04,5.91,5.92,188234,0
+LEO.US,D,20240227,000000,5.95,5.96,5.93,5.96,221577,0
+LEO.US,D,20240228,000000,5.97,5.99,5.955,5.98,155992,0
+LEO.US,D,20240229,000000,6.05,6.05,5.98,6.01,127390,0
+LEO.US,D,20240301,000000,6.04,6.04,5.99,6.03,213702,0
+LEO.US,D,20240304,000000,6.02,6.06,5.9989,6,110579,0
+LEO.US,D,20240305,000000,6.04,6.0553,6,6.01,140576,0
+LEO.US,D,20240306,000000,6.04,6.05,6,6.04,181560,0
+LEO.US,D,20240307,000000,6.06,6.06,6.02,6.04,101897,0
+LEO.US,D,20240308,000000,6.07,6.07,6.025,6.05,199022,0
+LEO.US,D,20240311,000000,6.08,6.085,6.05,6.06,160921,0
+LEO.US,D,20240312,000000,6.07,6.09,6.04,6.06,250184,0
+LEO.US,D,20240313,000000,6.07,6.07,6.03,6.04,270674,0
+LEO.US,D,20240314,000000,6.04,6.1,5.98,6,168734,0
+LEO.US,D,20240315,000000,5.98,6.02,5.98,6.01,78987,0
+LEO.US,D,20240318,000000,6.03,6.08,6.03,6.08,332985,0
+LEO.US,D,20240319,000000,6.09,6.09,6.045,6.06,66769,0
+LEO.US,D,20240320,000000,6.09,6.09,6.02,6.04,123321,0
+LEO.US,D,20240321,000000,6.08,6.08,6.02,6.04,78760,0
+LEO.US,D,20240322,000000,6.05,6.06,6.04,6.06,98687,0
+LEO.US,D,20240325,000000,6.06,6.09,6.03,6.08,152540,0
+LEO.US,D,20240326,000000,6.09,6.0907,6.02,6.04,128433,0
+LEO.US,D,20240327,000000,6.07,6.07,6.04,6.06,60288,0
+LEO.US,D,20240328,000000,6.06,6.12,6.05,6.1,188740,0
+LEO.US,D,20240401,000000,6.1,6.1,6.03,6.06,85895,0
+LEO.US,D,20240402,000000,6.03,6.05,6.0189,6.03,125156,0
+LEO.US,D,20240403,000000,6.01,6.02,5.93,5.95,264335,0
+LEO.US,D,20240404,000000,5.97,6.0181,5.95,5.98,185742,0
+LEO.US,D,20240405,000000,5.98,5.99,5.94,5.98,177605,0
+LEO.US,D,20240408,000000,6,6.035,5.96,5.99,139053,0
+LEO.US,D,20240409,000000,6.01,6.01,5.84,5.94,220882,0
+LEO.US,D,20240410,000000,5.91,5.91,5.85,5.88,94517,0
+LEO.US,D,20240411,000000,5.88,5.88,5.795,5.86,258306,0
+LEO.US,D,20240412,000000,5.86,5.9099,5.86,5.88,127007,0
+LEO.US,D,20240415,000000,5.86,5.88,5.83,5.85,208725,0
+LEO.US,D,20240416,000000,5.83,5.88,5.82,5.85,156792,0
+LEO.US,D,20240417,000000,5.88,5.88,5.79,5.86,319861,0
+LEO.US,D,20240418,000000,5.86,5.882,5.84,5.85,236950,0
+LEO.US,D,20240419,000000,5.88,5.89,5.85,5.86,109334,0
+LEO.US,D,20240422,000000,5.86,5.86,5.83,5.84,72205,0
+LEO.US,D,20240423,000000,5.84,5.89,5.84,5.88,74426,0
+LEO.US,D,20240424,000000,5.9,5.91,5.8699,5.91,194015,0
+LEO.US,D,20240425,000000,5.86,5.86,5.83,5.84,63748,0
+LEO.US,D,20240426,000000,5.86,5.879,5.84,5.85,109561,0
+LEO.US,D,20240429,000000,5.86,5.93,5.86,5.89,129733,0
+LEO.US,D,20240430,000000,5.87,5.9076,5.8677,5.89,102405,0
+LEO.US,D,20240501,000000,5.9,5.93,5.885,5.91,226104,0
+LEO.US,D,20240502,000000,5.91,5.97,5.89,5.97,182630,0
+LEO.US,D,20240503,000000,6.02,6.0361,5.99,6.02,176098,0
+LEO.US,D,20240506,000000,6.01,6.03,6,6.03,74082,0
+LEO.US,D,20240507,000000,6.05,6.05,6.0301,6.05,128240,0
+LEO.US,D,20240508,000000,6.06,6.07,6.045,6.07,147740,0
+LEO.US,D,20240509,000000,6.08,6.09,6.07,6.09,214515,0
+LEO.US,D,20240510,000000,6.07,6.1,6.07,6.08,160269,0
+LEO.US,D,20240513,000000,6.07,6.07,5.96,5.98,212563,0
+LEO.US,D,20240514,000000,5.98,6.01,5.98,6.01,117994,0
+LEO.US,D,20240515,000000,6.03,6.0401,6.025,6.03,100247,0
+LEO.US,D,20240516,000000,6.05,6.05,5.995,6.01,77929,0
+LEO.US,D,20240517,000000,6.02,6.04,6.0129,6.03,80931,0
+LEO.US,D,20240520,000000,6.03,6.07,6.02,6.06,220458,0
+LEO.US,D,20240521,000000,6.08,6.08,6.02,6.035,129372,0
+LEO.US,D,20240522,000000,6.06,6.06,5.98,5.99,112980,0
+LEO.US,D,20240523,000000,5.99,5.995,5.93,5.95,236956,0
+LEO.US,D,20240524,000000,5.95,5.965,5.925,5.96,166153,0
+LEO.US,D,20240528,000000,5.95,5.98,5.94,5.95,211120,0
+LEO.US,D,20240529,000000,5.94,5.94,5.87,5.87,160721,0
+LEO.US,D,20240530,000000,5.92,5.92,5.8909,5.91,308655,0
+LEO.US,D,20240531,000000,5.94,5.9455,5.91,5.93,87481,0
+LEO.US,D,20240603,000000,5.95,5.99,5.95,5.98,106260,0
+LEO.US,D,20240604,000000,5.98,6.05,5.98,6.04,142869,0
+LEO.US,D,20240605,000000,6.03,6.08,6.01,6.07,134627,0
+LEO.US,D,20240606,000000,6.04,6.08,6.01,6.02,516161,0
+LEO.US,D,20240607,000000,6,6.055,6,6.03,184573,0
+LEO.US,D,20240610,000000,6.03,6.045,6.02,6.04,119538,0
+LEO.US,D,20240611,000000,6.02,6.06,6.02,6.05,181577,0
+LEO.US,D,20240612,000000,6.08,6.12,6.07,6.07,197476,0
+LEO.US,D,20240613,000000,6.1,6.135,6.1,6.13,181543,0
+LEO.US,D,20240614,000000,6.09,6.14,6.09,6.11,207195,0
+LEO.US,D,20240617,000000,6.09,6.115,6.09,6.115,101192,0
+LEO.US,D,20240618,000000,6.11,6.145,6.11,6.11,380767,0
+LEO.US,D,20240620,000000,6.1,6.13,6.078,6.1,156727,0
+LEO.US,D,20240621,000000,6.1,6.13,6.09,6.09,288400,0
+LEO.US,D,20240624,000000,6.09,6.12,6.09,6.1,198889,0
+LEO.US,D,20240625,000000,6.1,6.13,6.09,6.13,192047,0
+LEO.US,D,20240626,000000,6.09,6.1,6.07,6.075,228626,0
+LEO.US,D,20240627,000000,6.07,6.11,6.07,6.08,248789,0
+LEO.US,D,20240628,000000,6.11,6.12,6.08,6.12,428429,0
+LEO.US,D,20240701,000000,6.09,6.1,6.08,6.1,182578,0
+LEO.US,D,20240702,000000,6.09,6.13,6.09,6.122,391609,0
+LEO.US,D,20240703,000000,6.09,6.13,6.09,6.12,102749,0
+LEO.US,D,20240705,000000,6.12,6.17,6.11,6.165,121745,0
+LEO.US,D,20240708,000000,6.14,6.215,6.14,6.16,443369,0
+LEO.US,D,20240709,000000,6.15,6.18,6.14,6.14,239405,0
+LEO.US,D,20240710,000000,6.15,6.16,6.15,6.16,186198,0
+LEO.US,D,20240711,000000,6.18,6.22,6.18,6.22,228887,0
+LEO.US,D,20240712,000000,6.2,6.23,6.19,6.22,87560,0
+LEO.US,D,20240715,000000,6.19,6.2,6.19,6.2,90111,0
+LEO.US,D,20240716,000000,6.19,6.21,6.17,6.18,224160,0
+LEO.US,D,20240717,000000,6.16,6.19,6.16,6.19,187059,0
+LEO.US,D,20240718,000000,6.17,6.18,6.14,6.145,152340,0
+LEO.US,D,20240719,000000,6.13,6.165,6.12,6.14,194177,0
+LEO.US,D,20240722,000000,6.14,6.17,6.13,6.14,247772,0
+LEO.US,D,20240723,000000,6.14,6.2,6.14,6.18,110920,0
+LEO.US,D,20240724,000000,6.16,6.18,6.15,6.175,207061,0
+LEO.US,D,20240725,000000,6.16,6.2,6.15,6.19,118112,0
+LEO.US,D,20240726,000000,6.18,6.26,6.18,6.22,94391,0
+LEO.US,D,20240729,000000,6.22,6.25,6.21,6.25,124246,0
+LEO.US,D,20240730,000000,6.26,6.27,6.23,6.27,166058,0
+LEO.US,D,20240731,000000,6.26,6.29,6.24,6.27,120588,0
+LEO.US,D,20240801,000000,6.26,6.31,6.26,6.29,109365,0
+LEO.US,D,20240802,000000,6.29,6.33,6.29,6.3,244226,0
+LEO.US,D,20240805,000000,6.25,6.31,6.24,6.25,206002,0
+LEO.US,D,20240806,000000,6.27,6.33,6.27,6.33,137786,0
+LEO.US,D,20240807,000000,6.37,6.39,6.31,6.33,267520,0
+LEO.US,D,20240808,000000,6.34,6.34,6.26,6.28,197487,0
+LEO.US,D,20240809,000000,6.29,6.31,6.2812,6.3,98527,0
+LEO.US,D,20240812,000000,6.31,6.33,6.28,6.33,142125,0
+LEO.US,D,20240813,000000,6.35,6.41,6.35,6.41,143294,0
+LEO.US,D,20240814,000000,6.39,6.43,6.375,6.425,165489,0
+LEO.US,D,20240815,000000,6.41,6.43,6.35,6.37,181370,0
+LEO.US,D,20240816,000000,6.36,6.37,6.34,6.345,174447,0
+LEO.US,D,20240819,000000,6.33,6.36,6.315,6.32,104044,0
+LEO.US,D,20240820,000000,6.33,6.35,6.3199,6.35,108960,0
+LEO.US,D,20240821,000000,6.37,6.38,6.34,6.36,99706,0
+LEO.US,D,20240822,000000,6.38,6.38,6.32,6.36,95777,0
+LEO.US,D,20240823,000000,6.39,6.41,6.36,6.41,170662,0
+LEO.US,D,20240826,000000,6.45,6.45,6.37,6.41,109072,0
+LEO.US,D,20240827,000000,6.41,6.41,6.365,6.4,102969,0
+LEO.US,D,20240828,000000,6.38,6.3905,6.32,6.32,128153,0
+LEO.US,D,20240829,000000,6.35,6.35,6.305,6.32,140827,0
+LEO.US,D,20240830,000000,6.34,6.35,6.29,6.32,144722,0
+LEO.US,D,20240903,000000,6.33,6.335,6.3,6.315,249010,0
+LEO.US,D,20240904,000000,6.31,6.34,6.305,6.32,131590,0
+LEO.US,D,20240905,000000,6.34,6.38,6.32,6.38,160761,0
+LEO.US,D,20240906,000000,6.38,6.42,6.37,6.41,169884,0
+LEO.US,D,20240909,000000,6.43,6.43,6.395,6.41,66088,0
+LEO.US,D,20240910,000000,6.42,6.45,6.42,6.44,55540,0
+LEO.US,D,20240911,000000,6.46,6.5,6.45,6.5,48852,0
+LEO.US,D,20240912,000000,6.53,6.56,6.505,6.56,170778,0
+LEO.US,D,20240913,000000,6.59,6.6,6.559,6.6,204681,0
+LEO.US,D,20240916,000000,6.61,6.61,6.555,6.58,180112,0
+LEO.US,D,20240917,000000,6.63,6.64,6.57,6.6,119167,0
+LEO.US,D,20240918,000000,6.62,6.62,6.54,6.57,114628,0
+LEO.US,D,20240919,000000,6.6,6.6,6.55,6.57,128566,0
+LEO.US,D,20240920,000000,6.56,6.56,6.52,6.525,82511,0
+LEO.US,D,20240923,000000,6.56,6.5699,6.5,6.51,86964,0
+LEO.US,D,20240924,000000,6.52,6.525,6.505,6.52,104340,0
+LEO.US,D,20240925,000000,6.55,6.57,6.525,6.55,133609,0
+LEO.US,D,20240926,000000,6.59,6.59,6.51,6.52,181359,0
+LEO.US,D,20240927,000000,6.52,6.555,6.5,6.51,95248,0
+LEO.US,D,20240930,000000,6.54,6.57,6.51,6.51,175623,0
+LEO.US,D,20241001,000000,6.56,6.64,6.545,6.61,143742,0
+LEO.US,D,20241002,000000,6.6,6.6,6.555,6.6,161785,0
+LEO.US,D,20241003,000000,6.61,6.61,6.52,6.53,169143,0
+LEO.US,D,20241004,000000,6.52,6.55,6.49,6.5,99226,0
+LEO.US,D,20241007,000000,6.5,6.5066,6.46,6.49,136053,0
+LEO.US,D,20241008,000000,6.51,6.51,6.46,6.49,101572,0
+LEO.US,D,20241009,000000,6.47,6.51,6.45,6.48,311884,0
+LEO.US,D,20241010,000000,6.5,6.515,6.46,6.48,185658,0
+LEO.US,D,20241011,000000,6.47,6.5,6.47,6.47,99052,0
+LEO.US,D,20241014,000000,6.49,6.49,6.41,6.41,126084,0
+LEO.US,D,20241015,000000,6.44,6.46,6.4,6.41,148040,0
+LEO.US,D,20241016,000000,6.45,6.46,6.42,6.46,153472,0
+LEO.US,D,20241017,000000,6.47,6.525,6.4601,6.5,171912,0
+LEO.US,D,20241018,000000,6.5,6.5265,6.498,6.5,60468,0
+LEO.US,D,20241021,000000,6.51,6.51,6.405,6.42,121108,0
+LEO.US,D,20241022,000000,6.45,6.45,6.4,6.41,74828,0
+LEO.US,D,20241023,000000,6.4,6.43,6.275,6.285,89031,0
+LEO.US,D,20241024,000000,6.29,6.3,6.26,6.27,113567,0
+LEO.US,D,20241025,000000,6.27,6.3,6.26,6.27,66708,0
+LEO.US,D,20241028,000000,6.33,6.332,6.25,6.28,84779,0
+LEO.US,D,20241029,000000,6.28,6.28,6.21,6.22,94330,0
+LEO.US,D,20241030,000000,6.22,6.3,6.22,6.3,137858,0
+LEO.US,D,20241031,000000,6.33,6.34,6.21,6.34,157999,0
+LEO.US,D,20241101,000000,6.36,6.37,6.23,6.25,140961,0
+LEO.US,D,20241104,000000,6.27,6.31,6.23,6.24,145867,0
+LEO.US,D,20241105,000000,6.26,6.27,6.23,6.26,241755,0
+LEO.US,D,20241106,000000,6.25,6.25,6.11,6.2,319436,0
+LEO.US,D,20241107,000000,6.19,6.2653,6.185,6.26,258619,0
+LEO.US,D,20241108,000000,6.28,6.34,6.28,6.33,145781,0
+LEO.US,D,20241111,000000,6.34,6.36,6.3,6.33,130858,0
+LEO.US,D,20241112,000000,6.335,6.335,6.26,6.27,88460,0
+LEO.US,D,20241113,000000,6.2803,6.32,6.26,6.26,131051,0
+LEO.US,D,20241114,000000,6.29,6.3,6.265,6.3,198961,0
+LEO.US,D,20241115,000000,6.27,6.275,6.23,6.25,140159,0
+LEO.US,D,20241118,000000,6.23,6.26,6.23,6.25,161636,0
+LEO.US,D,20241119,000000,6.255,6.2602,6.235,6.25,140948,0
+LEO.US,D,20241120,000000,6.17,6.245,6.17,6.22,183588,0
+LEO.US,D,20241121,000000,6.24,6.25,6.2,6.21,117263,0
+LEO.US,D,20241122,000000,6.22,6.22,6.19,6.21,119869,0
+LEO.US,D,20241125,000000,6.25,6.265,6.22,6.25,246188,0
+LEO.US,D,20241126,000000,6.25,6.31,6.24,6.28,157602,0
+LEO.US,D,20241127,000000,6.2925,6.385,6.25,6.37,247650,0
+LEO.US,D,20241129,000000,6.42,6.44,6.38,6.44,150213,0
+LEO.US,D,20241202,000000,6.452,6.4793,6.42,6.44,147099,0
+LEO.US,D,20241203,000000,6.46,6.48,6.41,6.41,119960,0
+LEO.US,D,20241204,000000,6.45,6.45,6.42,6.45,124797,0
+LEO.US,D,20241205,000000,6.45,6.465,6.4,6.42,351448,0
+LEO.US,D,20241206,000000,6.46,6.46,6.38,6.39,126400,0
+LEO.US,D,20241209,000000,6.4,6.4099,6.38,6.4,64460,0
+LEO.US,D,20241210,000000,6.39,6.4,6.385,6.39,109273,0
+LEO.US,D,20241211,000000,6.4,6.41,6.34,6.4,248563,0
+LEO.US,D,20241212,000000,6.41,6.41,6.345,6.38,159491,0
+LEO.US,D,20241213,000000,6.37,6.38,6.26,6.27,166952,0
+LEO.US,D,20241216,000000,6.28,6.28,6.2,6.27,229293,0
+LEO.US,D,20241217,000000,6.22,6.26,6.18,6.19,375286,0
+LEO.US,D,20241218,000000,6.15,6.2,6.09,6.1,211997,0
+LEO.US,D,20241219,000000,6.09,6.13,6.005,6.02,208084,0
+LEO.US,D,20241220,000000,6.04,6.06,5.99,6.01,255295,0
+LEO.US,D,20241223,000000,6.01,6.02,5.98,5.98,324407,0
+LEO.US,D,20241224,000000,6,6.03,5.9941,6.03,127282,0
+LEO.US,D,20241226,000000,6.03,6.04,6,6.02,296240,0
+LEO.US,D,20241227,000000,5.99,6.01,5.98,5.98,273579,0
+LEO.US,D,20241230,000000,5.98,6.04,5.98,6,541443,0
+LEO.US,D,20241231,000000,6.02,6.08,6.0003,6.04,489269,0
+LEO.US,D,20250102,000000,6.04,6.1207,6.04,6.12,176032,0
+LEO.US,D,20250103,000000,6.15,6.18,6.13,6.17,60542,0
+LEO.US,D,20250106,000000,6.17,6.17,6.135,6.15,126628,0
+LEO.US,D,20250107,000000,6.13,6.165,6.1,6.13,352950,0
+LEO.US,D,20250108,000000,6.12,6.13,6.1,6.12,120945,0
+LEO.US,D,20250110,000000,6.08,6.085,6.04,6.04,141673,0
+LEO.US,D,20250113,000000,6.07,6.09,5.985,6.09,112142,0
+LEO.US,D,20250114,000000,6.0604,6.09,6.03,6.08,78095,0
+LEO.US,D,20250115,000000,6.1,6.16,6.08,6.14,188874,0
+LEO.US,D,20250116,000000,6.135,6.19,6.11,6.18,153253,0
+LEO.US,D,20250117,000000,6.155,6.23,6.1401,6.16,145131,0
+LEO.US,D,20250121,000000,6.185,6.2,6.16,6.2,94303,0
+LEO.US,D,20250122,000000,6.1804,6.1805,6.14,6.15,150485,0
+LEO.US,D,20250123,000000,6.15,6.16,6.095,6.15,166447,0
+LEO.US,D,20250124,000000,6.12,6.13,6.085,6.12,153701,0
+LEO.US,D,20250127,000000,6.135,6.17,6.115,6.13,138498,0
+LEO.US,D,20250128,000000,6.1,6.14,6.09,6.13,195935,0
+LEO.US,D,20250129,000000,6.13,6.14,6.11,6.13,216821,0
+LEO.US,D,20250130,000000,6.145,6.1501,6.12,6.15,229196,0
+LEO.US,D,20250131,000000,6.1504,6.1697,6.115,6.12,182002,0
+LEO.US,D,20250203,000000,6.12,6.15,6.1,6.12,275883,0
+LEO.US,D,20250204,000000,6.16,6.17,6.115,6.14,220343,0
+LEO.US,D,20250205,000000,6.17,6.22,6.17,6.22,264208,0
+LEO.US,D,20250206,000000,6.22,6.27,6.22,6.23,332234,0
+LEO.US,D,20250207,000000,6.23,6.25,6.2,6.24,235583,0
+LEO.US,D,20250210,000000,6.2225,6.27,6.2,6.22,109819,0
+LEO.US,D,20250211,000000,6.21,6.23,6.195,6.21,154449,0
+LEO.US,D,20250212,000000,6.13,6.15,6.11,6.12,318454,0
+LEO.US,D,20250213,000000,6.13,6.16,6.13,6.16,162602,0
+LEO.US,D,20250214,000000,6.18,6.24,6.17,6.24,273740,0
+LEO.US,D,20250218,000000,6.23,6.25,6.21,6.23,316318,0
+LEO.US,D,20250219,000000,6.25,6.27,6.23,6.27,295622,0
+LEO.US,D,20250220,000000,6.3,6.33,6.265,6.3,137361,0
+LEO.US,D,20250221,000000,6.29,6.29,6.25,6.28,319309,0
+LEO.US,D,20250224,000000,6.25,6.28,6.23,6.26,166168,0
+LEO.US,D,20250225,000000,6.27,6.31,6.27,6.29,198866,0
+LEO.US,D,20250226,000000,6.28,6.32,6.28,6.29,118436,0
+LEO.US,D,20250227,000000,6.32,6.33,6.26,6.28,148739,0
+LEO.US,D,20250228,000000,6.305,6.31,6.29,6.31,101144,0
+LEO.US,D,20250303,000000,6.31,6.32,6.3,6.31,153339,0
+LEO.US,D,20250304,000000,6.32,6.32,6.25,6.25,131836,0
+LEO.US,D,20250305,000000,6.35,6.35,6.235,6.27,123941,0
+LEO.US,D,20250306,000000,6.27,6.275,6.22,6.24,79412,0
+LEO.US,D,20250307,000000,6.26,6.26,6.19,6.21,229828,0
+LEO.US,D,20250310,000000,6.24,6.25,6.17,6.17,218116,0
+LEO.US,D,20250311,000000,6.21,6.22,6.185,6.2,119768,0
+LEO.US,D,20250312,000000,6.1899,6.22,6.145,6.16,128665,0
+LEO.US,D,20250313,000000,6.13,6.16,6.11,6.14,114882,0
+LEO.US,D,20250314,000000,6.1,6.14,6.1,6.12,92244,0
+LEO.US,D,20250317,000000,6.12,6.14,6.09,6.09,89640,0
+LEO.US,D,20250318,000000,6.0902,6.11,6.07,6.1,120160,0
+LEO.US,D,20250319,000000,6.09,6.14,6.06,6.07,168878,0
+LEO.US,D,20250320,000000,6.11,6.18,6.11,6.14,112907,0
+LEO.US,D,20250321,000000,6.17,6.195,6.135,6.19,75211,0
+LEO.US,D,20250324,000000,6.205,6.215,6.18,6.21,143810,0
+LEO.US,D,20250325,000000,6.21,6.22,6.185,6.21,137822,0
+LEO.US,D,20250326,000000,6.22,6.22,6.15,6.16,201177,0
+LEO.US,D,20250327,000000,6.14,6.15,6.09,6.1,94815,0
+LEO.US,D,20250328,000000,6.13,6.1495,6.07,6.12,162245,0
+LEO.US,D,20250331,000000,6.18,6.18,6.11,6.12,70453,0
+LEO.US,D,20250401,000000,6.14,6.22,6.12,6.2,216196,0
+LEO.US,D,20250402,000000,6.2,6.2,6.14,6.17,85649,0
+LEO.US,D,20250403,000000,6.19,6.22,6.1549,6.18,79068,0
+LEO.US,D,20250404,000000,6.21,6.21,6.07,6.1,155805,0
+LEO.US,D,20250407,000000,6.07,6.08,5.94,6.03,185312,0
+LEO.US,D,20250408,000000,6.08,6.11,5.795,5.86,294307,0
+LEO.US,D,20250409,000000,5.81,5.87,5.69,5.83,365936,0
+LEO.US,D,20250410,000000,5.68,5.8,5.635,5.64,292169,0
+LEO.US,D,20250411,000000,5.63,5.69,5.55,5.69,636144,0
+LEO.US,D,20250414,000000,5.685,5.73,5.68,5.71,259183,0
+LEO.US,D,20250415,000000,5.73,5.79,5.72,5.79,194718,0
+LEO.US,D,20250416,000000,5.75,5.8087,5.73,5.78,211687,0
+LEO.US,D,20250417,000000,5.78,5.835,5.77,5.81,142750,0
+LEO.US,D,20250421,000000,5.88,5.88,5.675,5.675,297544,0
+LEO.US,D,20250422,000000,5.725,5.725,5.67,5.71,254466,0
+LEO.US,D,20250423,000000,5.74,5.8,5.71,5.74,355847,0
+LEO.US,D,20250424,000000,5.79,5.8211,5.76,5.82,421416,0
+LEO.US,D,20250425,000000,5.845,5.8551,5.78,5.83,233172,0
+LEO.US,D,20250428,000000,5.83,5.86,5.805,5.84,157007,0
+LEO.US,D,20250429,000000,5.81,5.87,5.79,5.85,208117,0
+LEO.US,D,20250430,000000,5.81,5.88,5.79,5.85,268953,0
+LEO.US,D,20250501,000000,5.89,5.92,5.87,5.91,171023,0
+LEO.US,D,20250502,000000,5.93,5.94,5.85,5.87,323780,0
+LEO.US,D,20250505,000000,5.89,5.89,5.825,5.84,140134,0
+LEO.US,D,20250506,000000,5.79,5.91,5.79,5.885,188299,0
+LEO.US,D,20250507,000000,5.91,5.93,5.89,5.92,76237,0
+LEO.US,D,20250508,000000,5.95,5.95,5.9001,5.95,149398,0
+LEO.US,D,20250509,000000,5.96,5.97,5.93,5.97,116106,0
+LEO.US,D,20250512,000000,6,6.02,5.91,5.92,91288,0
+LEO.US,D,20250513,000000,5.93,5.95,5.92,5.93,182855,0
+LEO.US,D,20250514,000000,5.86,5.93,5.86,5.86,149677,0
+LEO.US,D,20250515,000000,5.89,5.93,5.88,5.88,87537,0
+LEO.US,D,20250516,000000,5.92,5.92,5.89,5.92,85238,0
+LEO.US,D,20250519,000000,5.84,5.9,5.8328,5.87,205144,0
+LEO.US,D,20250520,000000,5.8784,5.91,5.8749,5.9,105842,0
+LEO.US,D,20250521,000000,5.83,5.895,5.82,5.84,236571,0
+LEO.US,D,20250522,000000,5.83,5.9,5.8,5.86,131956,0
+LEO.US,D,20250523,000000,5.84,5.85,5.8,5.82,179176,0
+LEO.US,D,20250527,000000,5.86,5.89,5.84,5.89,142445,0
+LEO.US,D,20250528,000000,5.86,5.92,5.8,5.82,370289,0
+LEO.US,D,20250529,000000,5.82,5.84,5.801,5.83,214680,0
+LEO.US,D,20250530,000000,5.8479,5.8506,5.81,5.83,137041,0
+LEO.US,D,20250602,000000,5.81,5.81,5.76,5.78,161860,0
+LEO.US,D,20250603,000000,5.78,5.805,5.75,5.76,115653,0
+LEO.US,D,20250604,000000,5.7862,5.82,5.77,5.79,181491,0
+LEO.US,D,20250605,000000,5.8,5.85,5.79,5.82,163597,0
+LEO.US,D,20250606,000000,5.8337,5.8337,5.8,5.8,86912,0
+LEO.US,D,20250609,000000,5.8,5.82,5.79,5.79,141598,0
+LEO.US,D,20250610,000000,5.81,5.8154,5.79,5.79,137554,0
+LEO.US,D,20250611,000000,5.83,5.84,5.81,5.84,250142,0
+LEO.US,D,20250612,000000,5.81,5.84,5.81,5.82,132367,0
+LEO.US,D,20250613,000000,5.82,5.8372,5.8,5.81,97507,0
+LEO.US,D,20250616,000000,5.81,5.82,5.8,5.81,114148,0
+LEO.US,D,20250617,000000,5.81,5.82,5.8,5.82,93656,0
+LEO.US,D,20250618,000000,5.81,5.82,5.78,5.78,277685,0
+LEO.US,D,20250620,000000,5.7999,5.8,5.77,5.78,171552,0
+LEO.US,D,20250623,000000,5.79,5.81,5.78,5.8,179876,0
+LEO.US,D,20250624,000000,5.7999,5.8175,5.78,5.81,111049,0
+LEO.US,D,20250625,000000,5.795,5.8,5.7835,5.79,139391,0
+LEO.US,D,20250626,000000,5.8065,5.81,5.79,5.81,181239,0
+LEO.US,D,20250627,000000,5.8,5.84,5.795,5.82,311973,0
+LEO.US,D,20250630,000000,5.835,5.92,5.8,5.92,324781,0
+LEO.US,D,20250701,000000,5.925,5.95,5.9,5.95,198078,0
+LEO.US,D,20250702,000000,5.9,5.96,5.9,5.96,148374,0
+LEO.US,D,20250703,000000,5.96,5.98,5.955,5.98,125931,0
+LEO.US,D,20250707,000000,6,6,5.895,5.92,110614,0
+LEO.US,D,20250708,000000,5.93,5.98,5.91,5.96,118414,0
+LEO.US,D,20250709,000000,5.97,5.97,5.908,5.93,94101,0
+LEO.US,D,20250710,000000,5.96,5.96,5.88,5.93,153934,0
+LEO.US,D,20250711,000000,5.91,5.91,5.85,5.86,109431,0
+LEO.US,D,20250714,000000,5.82,5.85,5.82,5.85,236537,0
+LEO.US,D,20250715,000000,5.85,5.85,5.8135,5.82,178051,0
+LEO.US,D,20250716,000000,5.82,5.845,5.8,5.81,281984,0
+LEO.US,D,20250717,000000,5.86,5.86,5.75,5.77,235996,0
+LEO.US,D,20250718,000000,5.77,5.78,5.75,5.78,117615,0
+LEO.US,D,20250721,000000,5.775,5.79,5.76,5.78,138873,0
+LEO.US,D,20250722,000000,5.79,5.79,5.76,5.78,114370,0
+LEO.US,D,20250723,000000,5.76,5.76,5.715,5.74,253118,0
+LEO.US,D,20250724,000000,5.81,5.81,5.71,5.71,71758,0
+LEO.US,D,20250725,000000,5.73,5.79,5.727,5.79,143120,0
+LEO.US,D,20250728,000000,5.795,5.8,5.78,5.79,85677,0
+LEO.US,D,20250729,000000,5.8,5.81,5.789,5.81,108903,0
+LEO.US,D,20250730,000000,5.795,5.82,5.78,5.82,120631,0
+LEO.US,D,20250731,000000,5.82,5.875,5.8003,5.85,206993,0
+LEO.US,D,20250801,000000,5.845,5.88,5.84,5.87,187426,0
+LEO.US,D,20250804,000000,5.86,5.89,5.86,5.87,135570,0
+LEO.US,D,20250805,000000,5.9,5.94,5.87,5.92,120646,0
+LEO.US,D,20250806,000000,5.9032,5.95,5.9,5.92,242324,0
+LEO.US,D,20250807,000000,5.94,5.95,5.905,5.93,132114,0
+LEO.US,D,20250808,000000,5.907,5.94,5.88,5.9,108368,0
+LEO.US,D,20250811,000000,5.8916,5.925,5.8916,5.91,172211,0
+LEO.US,D,20250812,000000,5.895,5.93,5.87,5.91,185819,0
+LEO.US,D,20250813,000000,5.91,5.94,5.9,5.94,184795,0
+LEO.US,D,20250814,000000,5.9227,5.94,5.88,5.88,159748,0
+LEO.US,D,20250815,000000,5.9,5.91,5.87,5.89,80814,0
+LEO.US,D,20250818,000000,5.88,5.895,5.86,5.87,104613,0
+LEO.US,D,20250819,000000,5.8701,5.88,5.85,5.86,124439,0
+LEO.US,D,20250820,000000,5.87,5.89,5.84,5.84,84559,0
+LEO.US,D,20250821,000000,5.8301,5.86,5.82,5.82,96676,0
+LEO.US,D,20250822,000000,5.86,5.95,5.8405,5.95,104305,0
+LEO.US,D,20250825,000000,5.95,5.95,5.9,5.92,106736,0
+LEO.US,D,20250826,000000,5.95,5.95,5.895,5.91,111108,0
+LEO.US,D,20250827,000000,5.905,5.93,5.88,5.88,234298,0
+LEO.US,D,20250828,000000,5.92,5.92,5.83,5.89,276023,0
+LEO.US,D,20250829,000000,5.9,5.95,5.87,5.95,156636,0
+LEO.US,D,20250902,000000,5.91,5.93,5.87,5.9,134287,0
+LEO.US,D,20250903,000000,5.905,5.93,5.8901,5.92,203708,0
+LEO.US,D,20250904,000000,5.94,5.95,5.93,5.94,118926,0
+LEO.US,D,20250905,000000,5.97,6.04,5.96,6.02,256205,0
+LEO.US,D,20250908,000000,6.034,6.1,6.0235,6.1,191223,0
+LEO.US,D,20250909,000000,6.105,6.125,6.09,6.1,192574,0
+LEO.US,D,20250910,000000,6.119,6.15,6.11,6.15,236045,0
+LEO.US,D,20250911,000000,6.175,6.195,6.15,6.18,306127,0
+LEO.US,D,20250912,000000,6.16,6.18,6.158,6.18,131881,0
+LEO.US,D,20250915,000000,6.19,6.22,6.17,6.2,128301,0
+LEO.US,D,20250916,000000,6.205,6.24,6.18,6.24,179275,0
+LEO.US,D,20250917,000000,6.25,6.26,6.21,6.24,174716,0
+LEO.US,D,20250918,000000,6.25,6.26,6.19,6.23,138742,0
+LEO.US,D,20250919,000000,6.2,6.23,6.17,6.17,93587,0
+LEO.US,D,20250922,000000,6.179,6.19,6.17,6.19,84794,0
+LEO.US,D,20250923,000000,6.185,6.22,6.185,6.22,218366,0
+LEO.US,D,20250924,000000,6.195,6.2199,6.18,6.21,128948,0
+LEO.US,D,20250925,000000,6.2,6.21,6.17,6.19,165051,0
+LEO.US,D,20250926,000000,6.2,6.21,6.19,6.2,70529,0
+LEO.US,D,20250929,000000,6.21,6.23,6.195,6.21,49256,0
+LEO.US,D,20250930,000000,6.2,6.25,6.2,6.25,103620,0
+LEO.US,D,20251001,000000,6.27,6.28,6.22,6.28,256025,0
+LEO.US,D,20251002,000000,6.285,6.29,6.24,6.24,201451,0
+LEO.US,D,20251003,000000,6.26,6.28,6.22,6.28,90692,0
+LEO.US,D,20251006,000000,6.26,6.27,6.215,6.25,247809,0
+LEO.US,D,20251007,000000,6.26,6.28,6.23,6.25,146988,0
+LEO.US,D,20251008,000000,6.28,6.3,6.26,6.28,116205,0
+LEO.US,D,20251009,000000,6.27,6.3,6.23,6.25,174843,0
+LEO.US,D,20251010,000000,6.285,6.29,6.24,6.27,103225,0
+LEO.US,D,20251013,000000,6.3,6.31,6.27,6.29,93321,0
+LEO.US,D,20251014,000000,6.27,6.3,6.24,6.3,83405,0
+LEO.US,D,20251015,000000,6.28,6.32,6.261,6.3,92860,0
+LEO.US,D,20251016,000000,6.31,6.33,6.24,6.28,189695,0
+LEO.US,D,20251017,000000,6.25,6.28,6.2,6.22,108829,0
+LEO.US,D,20251020,000000,6.27,6.32,6.25,6.32,218699,0
+LEO.US,D,20251021,000000,6.315,6.36,6.29,6.32,177805,0
+LEO.US,D,20251022,000000,6.3,6.35,6.29,6.35,142169,0
+LEO.US,D,20251023,000000,6.325,6.34,6.31,6.31,92511,0
+LEO.US,D,20251024,000000,6.33,6.34,6.31,6.34,179486,0
+LEO.US,D,20251027,000000,6.35,6.35,6.31,6.32,92175,0
+LEO.US,D,20251028,000000,6.32,6.34,6.28,6.33,175054,0
+LEO.US,D,20251029,000000,6.31,6.31,6.26,6.26,201852,0
+LEO.US,D,20251030,000000,6.24,6.26,6.23,6.26,149260,0
+LEO.US,D,20251031,000000,6.255,6.3065,6.255,6.3,202569,0
+LEO.US,D,20251103,000000,6.25,6.32,6.24,6.27,173388,0
+LEO.US,D,20251104,000000,6.28,6.3,6.24,6.29,183042,0
+LEO.US,D,20251105,000000,6.3,6.32,6.25,6.27,352169,0
+LEO.US,D,20251106,000000,6.29,6.3,6.24,6.24,195921,0
+LEO.US,D,20251107,000000,6.24,6.25,6.22,6.25,161294,0
+LEO.US,D,20251110,000000,6.27,6.27,6.24,6.27,170047,0
+LEO.US,D,20251111,000000,6.28,6.31,6.27,6.31,212557,0
+LEO.US,D,20251112,000000,6.32,6.32,6.29,6.31,116609,0
+LEO.US,D,20251113,000000,6.31,6.31,6.285,6.31,108231,0
+LEO.US,D,20251114,000000,6.29,6.29,6.24,6.27,103735,0
+LEO.US,D,20251117,000000,6.23,6.27,6.23,6.26,225083,0
+LEO.US,D,20251118,000000,6.255,6.2887,6.24,6.27,229779,0
+LEO.US,D,20251119,000000,6.24,6.27,6.235,6.25,283633,0
+LEO.US,D,20251120,000000,6.25,6.26,6.19,6.21,299235,0
+LEO.US,D,20251121,000000,6.2,6.21,6.147,6.17,276698,0
+LEO.US,D,20251124,000000,6.185,6.21,6.16,6.21,193173,0
+LEO.US,D,20251125,000000,6.19,6.23,6.17,6.21,266347,0
+LEO.US,D,20251126,000000,6.21,6.22,6.19,6.21,271395,0
+LEO.US,D,20251128,000000,6.21,6.225,6.19,6.22,206906,0
+LEO.US,D,20251201,000000,6.2199,6.22,6.175,6.21,394543,0
+LEO.US,D,20251202,000000,6.2,6.21,6.16,6.21,363652,0
+LEO.US,D,20251203,000000,6.205,6.3,6.205,6.25,483137,0
+LEO.US,D,20251204,000000,6.26,6.34,6.26,6.3,400030,0
+LEO.US,D,20251205,000000,6.327,6.34,6.3,6.31,315383,0
+LEO.US,D,20251208,000000,6.33,6.33,6.28,6.31,451470,0
+LEO.US,D,20251209,000000,6.31,6.34,6.29,6.29,354472,0
+LEO.US,D,20251210,000000,6.295,6.31,6.28,6.31,165179,0
+LEO.US,D,20251211,000000,6.32,6.32,6.28,6.29,212704,0
+LEO.US,D,20251212,000000,6.2982,6.3,6.27,6.29,627121,0
+LEO.US,D,20251215,000000,6.28,6.32,6.28,6.28,354268,0
+LEO.US,D,20251216,000000,6.25,6.31,6.25,6.31,245815,0
+LEO.US,D,20251217,000000,6.31,6.34,6.255,6.29,180870,0
+LEO.US,D,20251218,000000,6.32,6.355,6.295,6.33,281217,0
+LEO.US,D,20251219,000000,6.34,6.37,6.29,6.31,171440,0
+LEO.US,D,20251222,000000,6.315,6.34,6.2501,6.28,496178,0
+LEO.US,D,20251223,000000,6.26,6.28,6.24,6.25,332546,0
+LEO.US,D,20251224,000000,6.27,6.3,6.22,6.24,189329,0
+LEO.US,D,20251226,000000,6.255,6.255,6.22,6.23,208871,0
+LEO.US,D,20251229,000000,6.23,6.25,6.21,6.25,206487,0
+LEO.US,D,20251230,000000,6.275,6.35,6.275,6.35,386017,0
+LEO.US,D,20251231,000000,6.375,6.3876,6.32,6.36,391693,0
+LEO.US,D,20260102,000000,6.39,6.4,6.35,6.38,89982,0
+LEO.US,D,20260105,000000,6.365,6.3954,6.3601,6.38,202001,0
+LEO.US,D,20260106,000000,6.39,6.4,6.37,6.39,167084,0
+LEO.US,D,20260107,000000,6.41,6.42,6.38,6.4,160619,0
+LEO.US,D,20260108,000000,6.42,6.42,6.37,6.4,236971,0
+LEO.US,D,20260109,000000,6.43,6.445,6.39,6.43,279806,0
+LEO.US,D,20260112,000000,6.44,6.46,6.39,6.42,174651,0
+LEO.US,D,20260113,000000,6.44,6.46,6.405,6.45,279894,0
+LEO.US,D,20260114,000000,6.435,6.46,6.4,6.43,119783,0
+LEO.US,D,20260115,000000,6.44,6.44,6.42,6.43,111286,0
+LEO.US,D,20260116,000000,6.44,6.45,6.395,6.45,104905,0
+LEO.US,D,20260120,000000,6.41,6.41,6.39,6.4,126341,0
+LEO.US,D,20260121,000000,6.4,6.4,6.34,6.39,158282,0
+LEO.US,D,20260122,000000,6.37,6.37,6.33,6.33,220905,0
+LEO.US,D,20260123,000000,6.35,6.35,6.33,6.34,187727,0
+LEO.US,D,20260126,000000,6.34,6.35,6.31,6.31,224167,0
+LEO.US,D,20260127,000000,6.31,6.38,6.3,6.38,141691,0
+LEO.US,D,20260128,000000,6.365,6.47,6.36,6.47,231727,0
+LEO.US,D,20260129,000000,6.475,6.5,6.44,6.5,175650,0
+LEO.US,D,20260130,000000,6.5,6.52,6.47,6.48,143697,0
+LEO.US,D,20260202,000000,6.48,6.49,6.46,6.46,202945,0
+LEO.US,D,20260203,000000,6.465,6.495,6.46,6.48,101024,0
+LEO.US,D,20260204,000000,6.465,6.48,6.46,6.48,65529,0
+LEO.US,D,20260205,000000,6.49,6.51,6.49,6.5,139161,0
+LEO.US,D,20260206,000000,6.495,6.52,6.49,6.51,168534,0
+LEO.US,D,20260209,000000,6.51,6.525,6.5,6.51,216857,0
+LEO.US,D,20260210,000000,6.51,6.54,6.5,6.5,182750,0
+LEO.US,D,20260211,000000,6.51,6.52,6.51,6.52,81927,0
+LEO.US,D,20260212,000000,6.51,6.52,6.48,6.49,140464,0
+LEO.US,D,20260213,000000,6.515,6.53,6.47,6.49,185205,0
+LEO.US,D,20260217,000000,6.5,6.52,6.475,6.52,180779,0
+LEO.US,D,20260218,000000,6.53,6.542,6.51,6.52,162758,0
diff --git a/daily/us/nyse stocks/1/lft.us.txt b/daily/us/nyse stocks/1/lft.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6bb51b70051edd4769bc6ea7e052ed1eee7c74a8
--- /dev/null
+++ b/daily/us/nyse stocks/1/lft.us.txt	
@@ -0,0 +1,3248 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LFT.US,D,20130322,000000,3.69367,3.75319,3.67695,3.69367,9270105.2239139,0
+LFT.US,D,20130325,000000,3.69367,3.72547,3.65369,3.69072,1141626.346362,0
+LFT.US,D,20130326,000000,3.66793,3.74361,3.66546,3.72111,744893.37688431,0
+LFT.US,D,20130327,000000,3.73583,3.73583,3.69367,3.69367,475016.08744739,0
+LFT.US,D,20130328,000000,3.72727,3.75586,3.72111,3.72547,710066.59396257,0
+LFT.US,D,20130401,000000,3.72547,3.75177,3.69367,3.75177,181400.68415593,0
+LFT.US,D,20130402,000000,3.75586,3.79146,3.74922,3.7815,902530.67146553,0
+LFT.US,D,20130403,000000,3.78719,3.78719,3.74361,3.76905,518282.85459405,0
+LFT.US,D,20130404,000000,3.75586,3.7795,3.75319,3.7795,257229.95095959,0
+LFT.US,D,20130405,000000,3.76412,3.82574,3.75177,3.80457,429775.70781786,0
+LFT.US,D,20130408,000000,3.82887,3.82887,3.78719,3.80457,171532.62174169,0
+LFT.US,D,20130409,000000,3.80457,3.81947,3.80457,3.80457,561109.40294785,0
+LFT.US,D,20130410,000000,3.79754,3.84597,3.79479,3.81947,504579.20164485,0
+LFT.US,D,20130411,000000,3.81947,3.83344,3.75947,3.80656,447278.0908768,0
+LFT.US,D,20130412,000000,3.81947,3.83106,3.79479,3.82887,377762.48833926,0
+LFT.US,D,20130415,000000,3.83344,3.83344,3.74361,3.77466,607327.11042373,0
+LFT.US,D,20130416,000000,3.81947,3.83344,3.80979,3.83106,866670.74348208,0
+LFT.US,D,20130417,000000,3.83106,3.83344,3.80979,3.82887,573225.95130173,0
+LFT.US,D,20130418,000000,3.83106,3.86268,3.79118,3.84018,203605.40432048,0
+LFT.US,D,20130419,000000,3.85794,3.87721,3.83733,3.85603,479925.89608934,0
+LFT.US,D,20130422,000000,3.86971,3.86971,3.80457,3.85395,286332.83641905,0
+LFT.US,D,20130423,000000,3.85603,3.87198,3.851,3.85794,344291.11591135,0
+LFT.US,D,20130424,000000,3.86059,3.8755,3.85794,3.86971,351496.80246827,0
+LFT.US,D,20130425,000000,3.86971,3.87891,3.86059,3.86666,405700.58436113,0
+LFT.US,D,20130426,000000,3.86971,3.87198,3.83106,3.87198,304480.80349718,0
+LFT.US,D,20130429,000000,3.88148,3.88585,3.86059,3.88148,458280.40123343,0
+LFT.US,D,20130430,000000,3.87891,3.89136,3.87721,3.88148,292550.66357952,0
+LFT.US,D,20130501,000000,3.85395,3.89487,3.83106,3.8755,265436.134773,0
+LFT.US,D,20130502,000000,3.88148,3.91975,3.88148,3.90341,371913.26543118,0
+LFT.US,D,20130503,000000,3.91006,3.97605,3.91006,3.96684,351148.208161,0
+LFT.US,D,20130506,000000,3.97073,3.97928,3.90712,3.9564,406196.62036937,0
+LFT.US,D,20130507,000000,3.96476,3.99371,3.9564,3.98242,275619.09053429,0
+LFT.US,D,20130508,000000,4.00463,4.00995,3.88585,3.95317,590156.47119196,0
+LFT.US,D,20130509,000000,3.96951,4.03008,3.96684,4.00682,320763.63305819,0
+LFT.US,D,20130510,000000,4.00995,4.03938,3.99371,4.02277,445355.02983429,0
+LFT.US,D,20130513,000000,4.02324,4.05002,3.96476,3.96476,312218.33333256,0
+LFT.US,D,20130514,000000,3.95317,3.96476,3.87161,3.93579,207178.75925875,0
+LFT.US,D,20130515,000000,3.94074,4.02496,3.87673,3.90978,176258.12825746,0
+LFT.US,D,20130516,000000,3.88765,3.94738,3.88557,3.91376,241934.98079501,0
+LFT.US,D,20130517,000000,3.91376,3.93304,3.90664,3.93304,83205.564471673,0
+LFT.US,D,20130520,000000,3.90978,3.9564,3.88557,3.90978,168362.62517105,0
+LFT.US,D,20130521,000000,3.90503,3.90503,3.86857,3.88765,273941.41460838,0
+LFT.US,D,20130522,000000,3.88765,3.92544,3.83429,3.86514,525089.39540337,0
+LFT.US,D,20130523,000000,3.75282,3.8472,3.71759,3.80315,562159.39848969,0
+LFT.US,D,20130524,000000,3.7776,3.79222,3.70582,3.79222,142146.43758539,0
+LFT.US,D,20130528,000000,3.81548,3.81548,3.38174,3.4785,1718328.7623415,0
+LFT.US,D,20130529,000000,3.45724,3.61352,3.40501,3.57706,580309.47187785,0
+LFT.US,D,20130530,000000,3.60042,3.63641,3.56121,3.56604,245840.07956044,0
+LFT.US,D,20130531,000000,3.56604,3.63413,3.54706,3.61846,197531.85939595,0
+LFT.US,D,20130603,000000,3.64742,3.65369,3.51183,3.52151,312077.21056164,0
+LFT.US,D,20130604,000000,3.50974,3.6065,3.48382,3.52199,241683.27674837,0
+LFT.US,D,20130605,000000,3.54259,3.54259,3.40501,3.44982,532976.47324971,0
+LFT.US,D,20130606,000000,3.37909,3.50176,3.37909,3.49312,229430.87139861,0
+LFT.US,D,20130607,000000,3.50936,3.55598,3.48382,3.55598,202330.03360718,0
+LFT.US,D,20130610,000000,3.55883,3.5743,3.52151,3.56604,122943.20919036,0
+LFT.US,D,20130611,000000,3.56121,3.57137,3.48771,3.48771,272311.13065777,0
+LFT.US,D,20130612,000000,3.54943,3.54943,3.49104,3.52883,198063.70267441,0
+LFT.US,D,20130613,000000,3.51516,3.5763,3.45002,3.54108,236153.15980737,0
+LFT.US,D,20130614,000000,3.55532,3.59463,3.52304,3.54943,60157.267146628,0
+LFT.US,D,20130617,000000,3.55532,3.55532,3.46207,3.47356,127472.82887485,0
+LFT.US,D,20130618,000000,3.48135,3.51516,3.41821,3.46758,293197.30075373,0
+LFT.US,D,20130619,000000,3.48135,3.50537,3.39427,3.42324,267284.42181004,0
+LFT.US,D,20130620,000000,3.39912,3.39912,3.09385,3.15471,798437.88374288,0
+LFT.US,D,20130621,000000,3.15746,3.23342,2.92559,3.16516,1196809.5624113,0
+LFT.US,D,20130624,000000,3.19411,3.20418,3.10211,3.20219,365122.52194697,0
+LFT.US,D,20130625,000000,3.24178,3.29942,3.21263,3.28071,216435.99176902,0
+LFT.US,D,20130626,000000,3.3129,3.39912,3.27863,3.32857,165553.86076776,0
+LFT.US,D,20130627,000000,3.40966,3.42077,3.25242,3.33066,229099.12757145,0
+LFT.US,D,20130628,000000,3.33665,3.49379,3.29116,3.46017,416728.17043793,0
+LFT.US,D,20130701,000000,3.45249,3.51516,3.43653,3.49958,134936.53840845,0
+LFT.US,D,20130702,000000,3.48866,3.51516,3.3788,3.45752,175907.42764017,0
+LFT.US,D,20130703,000000,3.4333,3.45002,3.38896,3.42324,66425.645747435,0
+LFT.US,D,20130705,000000,3.48866,3.48866,3.29116,3.29695,152671.6687239,0
+LFT.US,D,20130708,000000,3.29695,3.3336,3.29116,3.3075,164875.62894335,0
+LFT.US,D,20130709,000000,3.3075,3.39912,3.29942,3.32031,173436.72599408,0
+LFT.US,D,20130710,000000,3.31756,3.3336,3.27131,3.31756,172360.40157708,0
+LFT.US,D,20130711,000000,3.33389,3.41071,3.33389,3.41071,164587.06447147,0
+LFT.US,D,20130712,000000,3.40852,3.44603,3.34699,3.34699,133387.34739336,0
+LFT.US,D,20130715,000000,3.38174,3.38174,3.3129,3.33693,147649.17249621,0
+LFT.US,D,20130716,000000,3.3392,3.36095,3.29116,3.3129,124787.28360737,0
+LFT.US,D,20130717,000000,3.32316,3.39285,3.32316,3.34215,66072.838820138,0
+LFT.US,D,20130718,000000,3.36864,3.37376,3.3392,3.37376,71989.463648656,0
+LFT.US,D,20130719,000000,3.37376,3.37909,3.34215,3.37376,74700.284636303,0
+LFT.US,D,20130722,000000,3.38669,3.38669,3.29344,3.30189,136446.76268828,0
+LFT.US,D,20130723,000000,3.33693,3.35012,3.28043,3.28622,132248.88683095,0
+LFT.US,D,20130724,000000,3.3392,3.37376,3.28622,3.30958,106737.25994487,0
+LFT.US,D,20130725,000000,3.33114,3.44906,3.3075,3.39285,185653.32407361,0
+LFT.US,D,20130726,000000,3.41659,3.42703,3.36864,3.38669,85192.867969611,0
+LFT.US,D,20130729,000000,3.42494,3.45182,3.3392,3.35012,180033.68895703,0
+LFT.US,D,20130730,000000,3.39029,3.48106,3.39029,3.45419,131057.76851819,0
+LFT.US,D,20130731,000000,3.46692,3.4785,3.42011,3.43244,127923.57921779,0
+LFT.US,D,20130801,000000,3.43795,3.46464,3.34699,3.39817,165013.59224925,0
+LFT.US,D,20130802,000000,3.41071,3.51259,3.39029,3.45419,165425.37585693,0
+LFT.US,D,20130805,000000,3.44906,3.53433,3.40301,3.51762,149040.39026026,0
+LFT.US,D,20130806,000000,3.53433,3.61438,3.40045,3.41374,245855.87688554,0
+LFT.US,D,20130807,000000,3.40852,3.40852,3.14711,3.16848,484349.14711814,0
+LFT.US,D,20130808,000000,3.21102,3.26704,3.20313,3.24596,170375.20438916,0
+LFT.US,D,20130809,000000,3.26163,3.3075,3.25688,3.29667,131013.53600791,0
+LFT.US,D,20130812,000000,3.29667,3.41071,3.2302,3.25422,835949.15877708,0
+LFT.US,D,20130813,000000,3.25688,3.26181,3.13534,3.13534,226345.12722852,0
+LFT.US,D,20130814,000000,3.15167,3.17029,2.98892,3.01855,394657.20095924,0
+LFT.US,D,20130815,000000,3.02681,3.18908,2.88628,3.18908,675418.84739202,0
+LFT.US,D,20130816,000000,3.20267,3.20475,2.96728,2.99186,184603.32853178,0
+LFT.US,D,20130819,000000,3.0326,3.0326,2.66722,2.7429,542087.31721403,0
+LFT.US,D,20130820,000000,2.71602,2.80547,2.67558,2.67558,702554.43929867,0
+LFT.US,D,20130821,000000,2.68365,2.77272,2.63751,2.64577,388814.29698121,0
+LFT.US,D,20130822,000000,2.67292,2.67558,2.64833,2.65925,152012.39368961,0
+LFT.US,D,20130823,000000,2.65118,2.78867,2.65118,2.76474,200339.57064422,0
+LFT.US,D,20130826,000000,2.79712,2.83795,2.75933,2.80281,237843.47359337,0
+LFT.US,D,20130827,000000,2.79455,2.82123,2.7675,2.79455,178444.47805168,0
+LFT.US,D,20130828,000000,2.81858,2.82684,2.73226,2.75638,169648.52743442,0
+LFT.US,D,20130829,000000,2.7675,2.80547,2.76189,2.7917,90171.13168702,0
+LFT.US,D,20130830,000000,2.7675,2.80547,2.7297,2.80547,26606.908093213,0
+LFT.US,D,20130903,000000,2.82219,2.82219,2.76161,2.76161,238763.93106936,0
+LFT.US,D,20130904,000000,2.77272,2.81137,2.77015,2.78364,209834.81618604,0
+LFT.US,D,20130905,000000,2.80016,2.82475,2.73445,2.73445,487053.64917575,0
+LFT.US,D,20130906,000000,2.75373,2.78364,2.74252,2.756,337210.75480026,0
+LFT.US,D,20130909,000000,2.77025,2.80547,2.7429,2.78098,156366.13648795,0
+LFT.US,D,20130910,000000,2.80576,2.82475,2.756,2.78677,489036.74005366,0
+LFT.US,D,20130911,000000,2.78354,2.82123,2.77025,2.77566,475527.92078072,0
+LFT.US,D,20130912,000000,2.81364,2.8333,2.79228,2.82769,248924.77057552,0
+LFT.US,D,20130913,000000,2.8388,2.84156,2.81934,2.82769,129967.75308609,0
+LFT.US,D,20130916,000000,2.869,2.87137,2.80311,2.86064,344838.75651492,0
+LFT.US,D,20130917,000000,2.90176,2.98968,2.87137,2.87137,620644.25548543,0
+LFT.US,D,20130918,000000,2.8934,3.06099,2.8878,3.02273,221251.01646036,0
+LFT.US,D,20130919,000000,3.05301,3.12974,3.0252,3.11303,320464.53703624,0
+LFT.US,D,20130920,000000,3.11598,3.2885,3.10239,3.1737,208991.23902554,0
+LFT.US,D,20130923,000000,3.18737,3.23618,3.15443,3.15955,344677.62379887,0
+LFT.US,D,20130924,000000,3.20656,3.25071,3.02273,3.12689,535673.60322227,0
+LFT.US,D,20130925,000000,3.12424,3.18178,3.12424,3.14864,178420.25548653,0
+LFT.US,D,20130926,000000,3.12974,3.15167,3.06099,3.08825,284415.04115156,0
+LFT.US,D,20130927,000000,3.08587,3.10239,3.06099,3.06099,216845.66906668,0
+LFT.US,D,20130930,000000,3.0476,3.13534,3.03108,3.12091,146297.97462241,0
+LFT.US,D,20131001,000000,3.14588,3.17085,3.12974,3.16829,229776.30624086,0
+LFT.US,D,20131002,000000,3.17931,3.26372,3.17931,3.23618,221493.24211193,0
+LFT.US,D,20131003,000000,3.36067,3.77542,3.21776,3.26666,359501.83367538,0
+LFT.US,D,20131004,000000,3.31869,3.34376,3.22859,3.30237,194873.69615864,0
+LFT.US,D,20131007,000000,3.30844,3.37168,3.2885,3.37168,157505.65020537,0
+LFT.US,D,20131008,000000,3.36342,3.42609,3.36067,3.37168,118998.09053469,0
+LFT.US,D,20131009,000000,3.34623,3.37168,3.25071,3.27226,265064.37105559,0
+LFT.US,D,20131010,000000,3.31784,3.35762,3.1906,3.32677,344135.24897034,0
+LFT.US,D,20131011,000000,3.33731,3.3713,3.30141,3.3713,88601.930726804,0
+LFT.US,D,20131014,000000,3.37376,3.37376,3.25992,3.33198,135160.8604249,0
+LFT.US,D,20131015,000000,3.31556,3.31556,3.23428,3.23761,139956.92832612,0
+LFT.US,D,20131016,000000,3.25992,3.32677,3.19611,3.32677,148323.1917006,0
+LFT.US,D,20131017,000000,3.32914,3.39599,3.31784,3.39314,142386.55692695,0
+LFT.US,D,20131018,000000,3.37909,3.42077,3.31784,3.34585,144180.07990362,0
+LFT.US,D,20131021,000000,3.35762,3.39864,3.34585,3.38202,99586.337448313,0
+LFT.US,D,20131022,000000,3.40956,3.40956,3.29638,3.34851,268353.37414199,0
+LFT.US,D,20131023,000000,3.32914,3.42637,3.26495,3.37909,156924.30864158,0
+LFT.US,D,20131024,000000,3.39314,3.39314,3.3543,3.37909,78593.79869665,0
+LFT.US,D,20131025,000000,3.36522,3.39314,3.36313,3.37909,110269.54183786,0
+LFT.US,D,20131028,000000,3.38763,3.39314,3.35164,3.38763,101602.07613144,0
+LFT.US,D,20131029,000000,3.37633,3.37633,3.28186,3.2905,140492.98422462,0
+LFT.US,D,20131030,000000,3.30141,3.34329,3.29894,3.30455,88960.003429135,0
+LFT.US,D,20131031,000000,3.30455,3.3129,3.28508,3.29638,92285.866940787,0
+LFT.US,D,20131101,000000,3.2905,3.29894,3.27406,3.2905,46485.208847622,0
+LFT.US,D,20131104,000000,3.27406,3.32107,3.25992,3.2905,156259.76783226,0
+LFT.US,D,20131105,000000,3.29277,3.29277,3.19952,3.20418,143832.53875135,0
+LFT.US,D,20131106,000000,3.20171,3.22678,3.09309,3.11065,259671.16426548,0
+LFT.US,D,20131107,000000,3.10724,3.13791,3.03792,3.06574,193887.94307223,0
+LFT.US,D,20131108,000000,3.03792,3.074,3.03023,3.03023,117507.87619999,0
+LFT.US,D,20131111,000000,3.02396,3.03792,2.91267,2.95758,190270.35562368,0
+LFT.US,D,20131112,000000,2.98238,3.04609,2.98238,3.01313,135016.57818897,0
+LFT.US,D,20131113,000000,3.03174,3.05662,2.99756,3.0364,227548.88340136,0
+LFT.US,D,20131114,000000,3.03412,3.07059,2.96927,2.96927,270032.10322292,0
+LFT.US,D,20131115,000000,2.99756,3.03412,2.99756,3.01694,105760.98525351,0
+LFT.US,D,20131118,000000,3.01694,3.0364,2.99756,3.01694,85134.944444234,0
+LFT.US,D,20131119,000000,3.02861,3.03174,2.98028,3.00022,92138.425239827,0
+LFT.US,D,20131120,000000,3.00848,3.01484,2.96927,2.97791,145291.15843585,0
+LFT.US,D,20131121,000000,2.96927,2.97791,2.95018,2.9724,78469.526405841,0
+LFT.US,D,20131122,000000,2.97554,2.97554,2.9103,2.96927,182136.83950572,0
+LFT.US,D,20131125,000000,2.96119,2.98351,2.95255,2.9555,84129.181412686,0
+LFT.US,D,20131126,000000,2.95018,2.96424,2.93603,2.9555,130202.60665263,0
+LFT.US,D,20131127,000000,2.96927,2.96927,2.91875,2.95255,102282.41426586,0
+LFT.US,D,20131129,000000,2.96632,2.99756,2.95255,2.9893,97361.020918826,0
+LFT.US,D,20131202,000000,2.97554,3.01484,2.9555,2.95835,146602.33641939,0
+LFT.US,D,20131203,000000,2.96119,2.97554,2.88514,2.92483,144288.55486933,0
+LFT.US,D,20131204,000000,2.91277,2.94126,2.90195,2.91875,98187.747599208,0
+LFT.US,D,20131205,000000,2.94439,2.94439,2.8878,2.91277,194157.55075397,0
+LFT.US,D,20131206,000000,2.89682,2.94439,2.8878,2.89682,115122.48010946,0
+LFT.US,D,20131209,000000,2.8878,2.95835,2.88514,2.95835,115345.74897091,0
+LFT.US,D,20131210,000000,2.96119,2.97554,2.92227,2.94439,64393.056584203,0
+LFT.US,D,20131211,000000,2.95255,2.96424,2.93053,2.94714,226279.83161809,0
+LFT.US,D,20131212,000000,2.92853,2.95389,2.87745,2.90612,201872.9643342,0
+LFT.US,D,20131213,000000,2.90612,2.90612,2.76949,2.79522,446992.68586995,0
+LFT.US,D,20131216,000000,2.78364,2.81516,2.71859,2.73549,315386.22359318,0
+LFT.US,D,20131217,000000,2.72391,2.74158,2.62753,2.69581,659325.58573225,0
+LFT.US,D,20131218,000000,2.68432,2.69837,2.65583,2.69277,355648.33950529,0
+LFT.US,D,20131219,000000,2.64158,2.70995,2.64158,2.69277,417846.62105521,0
+LFT.US,D,20131220,000000,2.68432,2.74158,2.62753,2.62753,943180.34842016,0
+LFT.US,D,20131223,000000,2.64158,2.81213,2.64158,2.80101,420698.56481377,0
+LFT.US,D,20131224,000000,2.80662,2.82361,2.79807,2.82361,128667.10665263,0
+LFT.US,D,20131226,000000,2.82921,2.93651,2.82921,2.90869,325690.29218027,0
+LFT.US,D,20131227,000000,2.85466,2.96271,2.85191,2.92853,242452.07990338,0
+LFT.US,D,20131230,000000,2.93974,2.93974,2.88619,2.89463,231057.9958842,0
+LFT.US,D,20131231,000000,2.90024,2.96271,2.90024,2.96015,192574.65877867,0
+LFT.US,D,20140102,000000,2.93651,3.05662,2.93651,3.05331,375285.46776313,0
+LFT.US,D,20140103,000000,3.0646,3.13866,3.0646,3.13866,451481.23250917,0
+LFT.US,D,20140106,000000,3.17029,3.22963,3.13866,3.22402,366285.20507454,0
+LFT.US,D,20140107,000000,3.22402,3.32031,3.1813,3.26979,399374.28223496,0
+LFT.US,D,20140108,000000,3.29173,3.31756,3.26638,3.28717,311547.47359319,0
+LFT.US,D,20140109,000000,3.28717,3.3093,3.26979,3.27815,289792.45061657,0
+LFT.US,D,20140110,000000,3.26979,3.32914,3.26979,3.32354,318637.31309935,0
+LFT.US,D,20140113,000000,3.35905,3.36275,3.31869,3.3336,299626.81207059,0
+LFT.US,D,20140114,000000,3.33665,3.35401,3.32544,3.33009,161424.43998589,0
+LFT.US,D,20140115,000000,3.33009,3.35668,3.23039,3.26752,267078.00342869,0
+LFT.US,D,20140116,000000,3.23039,3.24701,3.06071,3.11787,560395.36385321,0
+LFT.US,D,20140117,000000,3.10695,3.15253,3.10381,3.12955,89582.418038187,0
+LFT.US,D,20140121,000000,3.1643,3.26752,3.1643,3.26419,254816.11968387,0
+LFT.US,D,20140122,000000,3.27578,3.32164,3.27578,3.30455,163284.31172799,0
+LFT.US,D,20140123,000000,3.30455,3.31651,3.24701,3.28508,255083.62105561,0
+LFT.US,D,20140124,000000,3.29894,3.32164,3.26752,3.26752,185957.6858706,0
+LFT.US,D,20140127,000000,3.26752,3.26752,3.17019,3.21852,260994.9801091,0
+LFT.US,D,20140128,000000,3.2095,3.23039,3.18737,3.20133,233586.62105567,0
+LFT.US,D,20140129,000000,3.20703,3.22165,3.18737,3.18737,89790.942729545,0
+LFT.US,D,20140130,000000,3.18737,3.22763,3.17863,3.2095,130037.26131655,0
+LFT.US,D,20140131,000000,3.21311,3.34461,3.2095,3.26419,420777.55143929,0
+LFT.US,D,20140203,000000,3.29894,3.29894,3.24463,3.2565,160491.34464981,0
+LFT.US,D,20140204,000000,3.25916,3.2791,3.24463,3.2791,117824.87585704,0
+LFT.US,D,20140205,000000,3.29894,3.32781,3.27578,3.31376,161978.39951949,0
+LFT.US,D,20140206,000000,3.31651,3.3507,3.31651,3.32544,189129.78875124,0
+LFT.US,D,20140207,000000,3.34461,3.41697,3.34234,3.41374,259767.0013711,0
+LFT.US,D,20140210,000000,3.41374,3.42808,3.36807,3.42552,193416.12962915,0
+LFT.US,D,20140211,000000,3.4333,3.44289,3.40197,3.4333,201922.46261953,0
+LFT.US,D,20140212,000000,3.46141,3.46739,3.37168,3.4353,221911.34464966,0
+LFT.US,D,20140213,000000,3.41821,3.45287,3.39503,3.44413,114920.27434814,0
+LFT.US,D,20140214,000000,3.42077,3.441,3.41507,3.42656,80408.384773464,0
+LFT.US,D,20140218,000000,3.39503,3.42077,3.38022,3.40605,260469.45576067,0
+LFT.US,D,20140219,000000,3.23789,3.26372,3.22963,3.23457,4996779.2355843,0
+LFT.US,D,20140220,000000,3.23457,3.24615,3.2151,3.22051,821103.88580044,0
+LFT.US,D,20140221,000000,3.24615,3.24615,3.22051,3.22051,524968.28257758,0
+LFT.US,D,20140224,000000,3.22374,3.24406,3.22051,3.22374,278078.2074753,0
+LFT.US,D,20140225,000000,3.22374,3.2585,3.20618,3.24615,511461.56961465,0
+LFT.US,D,20140226,000000,3.24112,3.2791,3.23238,3.2585,513501.53086292,0
+LFT.US,D,20140227,000000,3.24995,3.28157,3.24406,3.25602,581410.01886002,0
+LFT.US,D,20140228,000000,3.2585,3.30473,3.24995,3.2791,572455.04183672,0
+LFT.US,D,20140303,000000,3.26115,3.28774,3.25602,3.28157,240669.08847677,0
+LFT.US,D,20140304,000000,3.28157,3.29277,3.26372,3.2791,352292.98765345,0
+LFT.US,D,20140305,000000,3.2848,3.29277,3.27065,3.2903,240133.03257828,0
+LFT.US,D,20140306,000000,3.29277,3.29277,3.26704,3.27293,266026.95473185,0
+LFT.US,D,20140307,000000,3.26372,3.27293,3.20038,3.23238,486419.64986162,0
+LFT.US,D,20140310,000000,3.24615,3.26372,3.22374,3.25279,159045.36282539,0
+LFT.US,D,20140311,000000,3.2791,3.36342,3.27065,3.2791,1010518.0264035,0
+LFT.US,D,20140312,000000,3.27558,3.31651,3.27558,3.29638,527133.56927167,0
+LFT.US,D,20140313,000000,3.31556,3.33825,3.2885,3.30351,493980.24965584,0
+LFT.US,D,20140314,000000,3.31784,3.34196,3.29449,3.29771,305718.26063024,0
+LFT.US,D,20140317,000000,3.32943,3.33284,3.29144,3.29144,229683.62860026,0
+LFT.US,D,20140318,000000,3.29144,3.31556,3.25954,3.2885,356921.60390859,0
+LFT.US,D,20140319,000000,3.30056,3.30056,3.2508,3.25385,309993.01680308,0
+LFT.US,D,20140320,000000,3.22763,3.31253,3.19203,3.2244,804929.53120514,0
+LFT.US,D,20140321,000000,3.24511,3.29771,3.22763,3.29449,476131.37859964,0
+LFT.US,D,20140324,000000,3.2829,3.30351,3.24511,3.27701,220782.3624823,0
+LFT.US,D,20140325,000000,3.28622,3.29144,3.23589,3.24511,211767.35562362,0
+LFT.US,D,20140326,000000,3.26495,3.2829,3.21263,3.22137,241654.84156318,0
+LFT.US,D,20140327,000000,3.22137,3.24216,3.21263,3.23922,199603.41529443,0
+LFT.US,D,20140328,000000,3.2508,3.25954,3.23334,3.23922,194581.97222174,0
+LFT.US,D,20140331,000000,3.26495,3.2829,3.25688,3.2716,192065.98491037,0
+LFT.US,D,20140401,000000,3.29449,3.29771,3.26495,3.29144,188585.30761271,0
+LFT.US,D,20140402,000000,3.30644,3.32943,3.29144,3.32107,497888.50788628,0
+LFT.US,D,20140403,000000,3.32705,3.33635,3.31253,3.33284,411885.76371641,0
+LFT.US,D,20140404,000000,3.34196,3.3507,3.32705,3.34196,435385.86453939,0
+LFT.US,D,20140407,000000,3.34461,3.40301,3.34196,3.37671,1766999.2678283,0
+LFT.US,D,20140408,000000,3.37376,3.4296,3.35905,3.41193,774439.64060165,0
+LFT.US,D,20140409,000000,3.41193,3.41193,3.37376,3.37671,272862.98388136,0
+LFT.US,D,20140410,000000,3.39238,3.39238,3.33635,3.33825,586459.89711789,0
+LFT.US,D,20140411,000000,3.3488,3.39361,3.32857,3.38763,472622.2661168,0
+LFT.US,D,20140414,000000,3.39124,3.44413,3.36987,3.41764,307448.59430651,0
+LFT.US,D,20140415,000000,3.41109,3.441,3.3788,3.42609,254143.15363449,0
+LFT.US,D,20140416,000000,3.44736,3.44736,3.40501,3.40501,235340.12414208,0
+LFT.US,D,20140417,000000,3.42077,3.42884,3.39912,3.42077,252213.77366193,0
+LFT.US,D,20140421,000000,3.41764,3.46492,3.41764,3.43492,318674.17352459,0
+LFT.US,D,20140422,000000,3.45287,3.45856,3.42324,3.42609,308688.15774957,0
+LFT.US,D,20140423,000000,3.43795,3.45287,3.41109,3.42077,201867.69855917,0
+LFT.US,D,20140424,000000,3.43795,3.441,3.40501,3.41764,185293.14506127,0
+LFT.US,D,20140425,000000,3.41469,3.441,3.40501,3.42324,220005.13408725,0
+LFT.US,D,20140428,000000,3.42077,3.45287,3.41469,3.44413,320688.8590527,0
+LFT.US,D,20140429,000000,3.441,3.441,3.40852,3.42324,249773.61351105,0
+LFT.US,D,20140430,000000,3.43492,3.45002,3.41109,3.44413,170057.15157708,0
+LFT.US,D,20140501,000000,3.45287,3.49427,3.44413,3.49427,443010.70678903,0
+LFT.US,D,20140502,000000,3.4879,3.49721,3.48278,3.49104,234792.48353852,0
+LFT.US,D,20140505,000000,3.49721,3.50936,3.47081,3.49104,200383.80315451,0
+LFT.US,D,20140506,000000,3.4879,3.50936,3.44736,3.46739,477316.17798236,0
+LFT.US,D,20140507,000000,3.4879,3.53613,3.45856,3.53082,438559.02057504,0
+LFT.US,D,20140508,000000,3.53082,3.53082,3.45856,3.48278,439178.27571908,0
+LFT.US,D,20140509,000000,3.49427,3.50367,3.46492,3.50367,252943.61008168,0
+LFT.US,D,20140512,000000,3.53082,3.53889,3.47081,3.47973,610338.08058833,0
+LFT.US,D,20140513,000000,3.50832,3.53832,3.48135,3.4991,293058.28429283,0
+LFT.US,D,20140514,000000,3.5199,3.54421,3.48677,3.50832,232503.97770861,0
+LFT.US,D,20140515,000000,3.52304,3.52617,3.4785,3.50832,225212.98559615,0
+LFT.US,D,20140516,000000,3.50243,3.5593,3.50243,3.53519,282814.24554114,0
+LFT.US,D,20140519,000000,3.52304,3.57744,3.52304,3.5593,155801.64540427,0
+LFT.US,D,20140520,000000,3.56709,3.56709,3.53832,3.55598,168223.60871014,0
+LFT.US,D,20140521,000000,3.55598,3.55598,3.51354,3.52617,302560.90191969,0
+LFT.US,D,20140522,000000,3.53832,3.5593,3.52617,3.55598,180906.75445772,0
+LFT.US,D,20140523,000000,3.55598,3.63413,3.55598,3.59244,506934.05624017,0
+LFT.US,D,20140527,000000,3.60688,3.65387,3.58001,3.60099,307279.03635041,0
+LFT.US,D,20140528,000000,3.62235,3.64058,3.56709,3.60355,436455.87002636,0
+LFT.US,D,20140529,000000,3.59729,3.64058,3.57392,3.60688,212276.02949193,0
+LFT.US,D,20140530,000000,3.6308,3.63413,3.59729,3.60688,200425.92935479,0
+LFT.US,D,20140602,000000,3.61352,3.63413,3.60099,3.61941,167871.85493785,0
+LFT.US,D,20140603,000000,3.61941,3.61941,3.58314,3.58931,368272.50857248,0
+LFT.US,D,20140604,000000,3.60355,3.61628,3.57744,3.59539,217244.81481428,0
+LFT.US,D,20140605,000000,3.61941,3.61941,3.59244,3.59729,235426.48285264,0
+LFT.US,D,20140606,000000,3.60355,3.62757,3.60099,3.62502,201785.55246864,0
+LFT.US,D,20140609,000000,3.62757,3.6573,3.62757,3.65141,271053.66357957,0
+LFT.US,D,20140610,000000,3.65141,3.66765,3.63413,3.66129,213449.24416957,0
+LFT.US,D,20140611,000000,3.63717,3.68835,3.62757,3.65141,439538.45473142,0
+LFT.US,D,20140612,000000,3.65321,3.69642,3.63204,3.65008,253144.76268798,0
+LFT.US,D,20140613,000000,3.64505,3.67258,3.6423,3.64505,147088.89403256,0
+LFT.US,D,20140616,000000,3.63527,3.65321,3.63527,3.65321,189729.03395014,0
+LFT.US,D,20140617,000000,3.66983,3.66983,3.63527,3.6423,295611.13202945,0
+LFT.US,D,20140618,000000,3.6423,3.67258,3.59007,3.60165,403188.80966978,0
+LFT.US,D,20140619,000000,3.42077,3.44156,3.41109,3.41109,6860042.1368143,0
+LFT.US,D,20140620,000000,3.40824,3.4353,3.40824,3.41469,1053639.4581593,0
+LFT.US,D,20140623,000000,3.42324,3.4504,3.41764,3.42609,1108314.0003402,0
+LFT.US,D,20140624,000000,3.42077,3.44156,3.41109,3.42324,746454.15260446,0
+LFT.US,D,20140625,000000,3.42324,3.42884,3.40824,3.41764,731983.80281026,0
+LFT.US,D,20140626,000000,3.43843,3.43843,3.41469,3.42077,1031945.518173,0
+LFT.US,D,20140627,000000,3.43206,3.4504,3.40121,3.40491,1325372.4067182,0
+LFT.US,D,20140630,000000,3.42324,3.43206,3.41764,3.42077,540956.22873665,0
+LFT.US,D,20140701,000000,3.42324,3.4353,3.39599,3.40121,773307.49896928,0
+LFT.US,D,20140702,000000,3.40491,3.41764,3.40491,3.41109,458165.60733769,0
+LFT.US,D,20140703,000000,3.41109,3.42077,3.37424,3.40824,448155.36899752,0
+LFT.US,D,20140707,000000,3.40824,3.42077,3.3657,3.40491,821406.1412874,0
+LFT.US,D,20140708,000000,3.41109,3.4353,3.40824,3.42324,644263.3628242,0
+LFT.US,D,20140709,000000,3.43843,3.44792,3.42324,3.44451,397060.50068489,0
+LFT.US,D,20140710,000000,3.44451,3.4504,3.41109,3.41109,715217.57510111,0
+LFT.US,D,20140711,000000,3.43036,3.44982,3.41612,3.43036,436546.44135694,0
+LFT.US,D,20140714,000000,3.42162,3.45856,3.41963,3.44982,266101.72873734,0
+LFT.US,D,20140715,000000,3.46492,3.46492,3.4371,3.46141,301904.78635042,0
+LFT.US,D,20140716,000000,3.45287,3.46492,3.44982,3.45287,331055.06378519,0
+LFT.US,D,20140717,000000,3.44669,3.45287,3.42494,3.43036,270807.22530797,0
+LFT.US,D,20140718,000000,3.43036,3.45571,3.43036,3.44669,157898.47702293,0
+LFT.US,D,20140721,000000,3.44669,3.46141,3.4371,3.44062,277209.35459465,0
+LFT.US,D,20140722,000000,3.44062,3.46141,3.44062,3.44982,177698.84430683,0
+LFT.US,D,20140723,000000,3.45856,3.45856,3.4371,3.4371,226374.61556871,0
+LFT.US,D,20140724,000000,3.4371,3.45856,3.43036,3.4371,247484.05452613,0
+LFT.US,D,20140725,000000,3.43368,3.45856,3.4277,3.43036,326175.79663842,0
+LFT.US,D,20140728,000000,3.43036,3.45287,3.43036,3.44062,298668.44101435,0
+LFT.US,D,20140729,000000,3.44982,3.45287,3.4371,3.44062,214155.91117917,0
+LFT.US,D,20140730,000000,3.44982,3.44982,3.392,3.41298,569148.13511519,0
+LFT.US,D,20140731,000000,3.39988,3.4371,3.37301,3.38858,618548.47702179,0
+LFT.US,D,20140801,000000,3.39988,3.43368,3.38858,3.42162,432496.00720058,0
+LFT.US,D,20140804,000000,3.40956,3.44669,3.39741,3.4277,367245.68244079,0
+LFT.US,D,20140805,000000,3.4371,3.4371,3.39988,3.43036,279187.17969753,0
+LFT.US,D,20140806,000000,3.43036,3.44365,3.39741,3.44365,244291.94170036,0
+LFT.US,D,20140807,000000,3.44365,3.45287,3.4277,3.43368,335185.53772207,0
+LFT.US,D,20140808,000000,3.43368,3.45287,3.41612,3.42494,455557.99554071,0
+LFT.US,D,20140811,000000,3.44365,3.46758,3.4371,3.46492,392276.01748875,0
+LFT.US,D,20140812,000000,3.45856,3.46758,3.45571,3.46141,490186.78532115,0
+LFT.US,D,20140813,000000,3.46654,3.47955,3.45419,3.46901,389517.80452578,0
+LFT.US,D,20140814,000000,3.47613,3.49066,3.46654,3.47955,379561.27709097,0
+LFT.US,D,20140815,000000,3.47955,3.49721,3.47613,3.49427,366090.37139827,0
+LFT.US,D,20140818,000000,3.49721,3.49721,3.47955,3.48743,390823.71673428,0
+LFT.US,D,20140819,000000,3.49721,3.49721,3.4822,3.49066,324710.85802389,0
+LFT.US,D,20140820,000000,3.48496,3.49066,3.47955,3.49066,186040.88511614,0
+LFT.US,D,20140821,000000,3.4728,3.50974,3.4728,3.50091,975447.96467523,0
+LFT.US,D,20140822,000000,3.50091,3.51259,3.49066,3.50395,218003.08641921,0
+LFT.US,D,20140825,000000,3.51259,3.51259,3.50091,3.50974,253689.24382653,0
+LFT.US,D,20140826,000000,3.51259,3.5217,3.50395,3.50395,196807.28875123,0
+LFT.US,D,20140827,000000,3.51259,3.51867,3.50708,3.51524,266759.95061663,0
+LFT.US,D,20140828,000000,3.5217,3.5217,3.50708,3.51259,228803.19101452,0
+LFT.US,D,20140829,000000,3.51524,3.53168,3.50974,3.52531,456508.9945119,0
+LFT.US,D,20140902,000000,3.54383,3.54383,3.51524,3.5217,333921.75171385,0
+LFT.US,D,20140903,000000,3.53984,3.54383,3.5217,3.53785,496161.33367504,0
+LFT.US,D,20140904,000000,3.53168,3.56273,3.51524,3.53168,384819.6800402,0
+LFT.US,D,20140905,000000,3.54611,3.54611,3.52531,3.53519,396716.11899764,0
+LFT.US,D,20140908,000000,3.53168,3.54383,3.5217,3.52531,296293.57647389,0
+LFT.US,D,20140909,000000,3.52863,3.52863,3.48743,3.51259,400991.92832548,0
+LFT.US,D,20140910,000000,3.51259,3.51259,3.49066,3.49721,311107.25480033,0
+LFT.US,D,20140911,000000,3.50243,3.51126,3.48619,3.49246,315751.66838056,0
+LFT.US,D,20140912,000000,3.49246,3.49246,3.39864,3.42372,689394.214333,0
+LFT.US,D,20140915,000000,3.43292,3.43292,3.21368,3.30455,1339841.7033575,0
+LFT.US,D,20140916,000000,3.28916,3.41109,3.28916,3.39257,705909.79115052,0
+LFT.US,D,20140917,000000,3.37671,3.40121,3.33635,3.37035,453605.446158,0
+LFT.US,D,20140918,000000,3.41109,3.41469,3.37376,3.37671,341025.28223509,0
+LFT.US,D,20140919,000000,3.38308,3.38934,3.36446,3.37376,473530.08573271,0
+LFT.US,D,20140922,000000,3.38308,3.42656,3.36114,3.39541,388513.09464924,0
+LFT.US,D,20140923,000000,3.38308,3.39541,3.37035,3.37035,194977.95850432,0
+LFT.US,D,20140924,000000,3.37376,3.37975,3.34529,3.37376,311908.70576055,0
+LFT.US,D,20140925,000000,3.37035,3.39257,3.3581,3.37671,204083.53669359,0
+LFT.US,D,20140926,000000,3.36702,3.38308,3.35487,3.37975,364427.43964244,0
+LFT.US,D,20140929,000000,3.35487,3.39864,3.35164,3.37376,260195.63545889,0
+LFT.US,D,20140930,000000,3.36702,3.39864,3.28916,3.28916,625602.50925772,0
+LFT.US,D,20141001,000000,3.30189,3.36702,3.29211,3.3581,387663.19855872,0
+LFT.US,D,20141002,000000,3.35164,3.35164,3.29211,3.32943,394024.25480013,0
+LFT.US,D,20141003,000000,3.35164,3.36702,3.32705,3.36702,463090.16014975,0
+LFT.US,D,20141006,000000,3.37376,3.39257,3.35487,3.37376,249020.60768114,0
+LFT.US,D,20141007,000000,3.37376,3.41469,3.36702,3.40121,226676.87105568,0
+LFT.US,D,20141008,000000,3.41469,3.45533,3.39257,3.45533,362065.21296207,0
+LFT.US,D,20141009,000000,3.46113,3.49597,3.43653,3.44289,507386.91289312,0
+LFT.US,D,20141010,000000,3.43795,3.48515,3.42808,3.45333,478635.78120594,0
+LFT.US,D,20141013,000000,3.441,3.49465,3.43112,3.441,462394.02469022,0
+LFT.US,D,20141014,000000,3.42808,3.46654,3.42808,3.441,379816.14060263,0
+LFT.US,D,20141015,000000,3.46293,3.51354,3.42162,3.45002,698216.49382543,0
+LFT.US,D,20141016,000000,3.42162,3.50471,3.42162,3.4879,336088.09156295,0
+LFT.US,D,20141017,000000,3.50471,3.5331,3.49768,3.50471,218886.68346996,0
+LFT.US,D,20141020,000000,3.52342,3.53898,3.50794,3.5331,270044.74108301,0
+LFT.US,D,20141021,000000,3.53613,3.5707,3.5199,3.5707,354138.11522546,0
+LFT.US,D,20141022,000000,3.56481,3.56481,3.51638,3.5199,299222.40054796,0
+LFT.US,D,20141023,000000,3.5331,3.54858,3.5199,3.52342,156953.79698178,0
+LFT.US,D,20141024,000000,3.5331,3.5331,3.49465,3.51638,148136.78326438,0
+LFT.US,D,20141027,000000,3.52645,3.54222,3.47613,3.53613,253599.72565095,0
+LFT.US,D,20141028,000000,3.52997,3.53898,3.5199,3.5199,198399.6591216,0
+LFT.US,D,20141029,000000,3.50471,3.54222,3.47955,3.4879,319020.66152184,0
+LFT.US,D,20141030,000000,3.50471,3.54525,3.47955,3.54222,253071.0418375,0
+LFT.US,D,20141031,000000,3.54222,3.54222,3.50138,3.52645,295536.35802396,0
+LFT.US,D,20141103,000000,3.52645,3.52997,3.49465,3.51638,216458.10802415,0
+LFT.US,D,20141104,000000,3.5199,3.5331,3.49768,3.50794,258083.00651514,0
+LFT.US,D,20141105,000000,3.5331,3.5331,3.50794,3.52645,198030.00171419,0
+LFT.US,D,20141106,000000,3.52997,3.52997,3.49112,3.50138,243973.88888829,0
+LFT.US,D,20141107,000000,3.50471,3.53613,3.50138,3.53613,256416.91529429,0
+LFT.US,D,20141110,000000,3.53898,3.54858,3.52645,3.53613,323865.17455338,0
+LFT.US,D,20141111,000000,3.5331,3.55778,3.52342,3.55778,248243.37928608,0
+LFT.US,D,20141112,000000,3.55636,3.58931,3.52797,3.58931,182096.81961546,0
+LFT.US,D,20141113,000000,3.54383,3.5501,3.46037,3.46692,987489.73902362,0
+LFT.US,D,20141114,000000,3.47356,3.51183,3.46692,3.51183,303954.22599376,0
+LFT.US,D,20141117,000000,3.48562,3.52797,3.48562,3.52502,238937.7016455,0
+LFT.US,D,20141118,000000,3.51183,3.52797,3.50243,3.52123,335926.95884691,0
+LFT.US,D,20141119,000000,3.50832,3.54658,3.50832,3.52502,221367.91666612,0
+LFT.US,D,20141120,000000,3.52123,3.55978,3.52123,3.54658,251134.2897799,0
+LFT.US,D,20141121,000000,3.57269,3.57269,3.53737,3.53984,262504.15123392,0
+LFT.US,D,20141124,000000,3.5501,3.55636,3.53433,3.55341,430434.98285216,0
+LFT.US,D,20141125,000000,3.55341,3.55636,3.54658,3.55341,273146.2825782,0
+LFT.US,D,20141126,000000,3.55978,3.58931,3.5501,3.57858,375357.0823036,0
+LFT.US,D,20141128,000000,3.5819,3.59539,3.57269,3.58504,304782.00582915,0
+LFT.US,D,20141201,000000,3.59776,3.59776,3.53433,3.53737,282218.15980726,0
+LFT.US,D,20141202,000000,3.55341,3.56604,3.53984,3.54383,236557.57133,0
+LFT.US,D,20141203,000000,3.54383,3.5819,3.54383,3.56604,360021.03909376,0
+LFT.US,D,20141204,000000,3.57269,3.57592,3.54383,3.55978,211448.24965654,0
+LFT.US,D,20141205,000000,3.55636,3.55978,3.52502,3.52797,320182.29149441,0
+LFT.US,D,20141208,000000,3.53737,3.54383,3.44451,3.46369,512705.34567774,0
+LFT.US,D,20141209,000000,3.44451,3.51791,3.41612,3.50832,526387.93552682,0
+LFT.US,D,20141210,000000,3.49597,3.52502,3.47356,3.48278,400507.47702232,0
+LFT.US,D,20141211,000000,3.50433,3.53034,3.4785,3.51306,341280.14574675,0
+LFT.US,D,20141212,000000,3.52342,3.52342,3.46169,3.4785,348666.97496484,0
+LFT.US,D,20141215,000000,3.4785,3.49066,3.39076,3.39646,538240.14197397,0
+LFT.US,D,20141216,000000,3.39076,3.43928,3.38051,3.43605,355831.58847649,0
+LFT.US,D,20141217,000000,3.43605,3.50433,3.42267,3.4974,418474.30143929,0
+LFT.US,D,20141218,000000,3.51031,3.5199,3.47498,3.51306,344945.12517061,0
+LFT.US,D,20141219,000000,3.51306,3.59511,3.50736,3.54259,720629.73868134,0
+LFT.US,D,20141222,000000,3.56576,3.59729,3.55579,3.57554,446338.67661069,0
+LFT.US,D,20141223,000000,3.57554,3.59188,3.56576,3.57203,235327.486282,0
+LFT.US,D,20141224,000000,3.57203,3.57203,3.49066,3.4974,253276.40706384,0
+LFT.US,D,20141226,000000,3.4974,3.52683,3.4974,3.52683,135657.94958814,0
+LFT.US,D,20141229,000000,3.53651,3.5593,3.51638,3.52342,302580.91186482,0
+LFT.US,D,20141230,000000,3.53651,3.54259,3.49427,3.4974,286139.05589779,0
+LFT.US,D,20141231,000000,3.5011,3.54259,3.49427,3.5011,253615.52297605,0
+LFT.US,D,20150102,000000,3.53034,3.54259,3.48467,3.5332,286914.17798282,0
+LFT.US,D,20150105,000000,3.53651,3.58884,3.5332,3.56871,297488.90740667,0
+LFT.US,D,20150106,000000,3.58162,3.58884,3.54259,3.56576,464786.79286579,0
+LFT.US,D,20150107,000000,3.5593,3.59729,3.54924,3.58485,403543.7229071,0
+LFT.US,D,20150108,000000,3.58485,3.59511,3.56576,3.58485,232865.20987597,0
+LFT.US,D,20150109,000000,3.58884,3.59511,3.56871,3.58884,181689.24862781,0
+LFT.US,D,20150112,000000,3.58485,3.58884,3.56576,3.58162,677698.92798186,0
+LFT.US,D,20150113,000000,3.5932,3.62274,3.58352,3.62274,287905.19684428,0
+LFT.US,D,20150114,000000,3.61314,3.62274,3.57032,3.59007,517547.75239927,0
+LFT.US,D,20150115,000000,3.58352,3.60564,3.57032,3.59643,248926.87688553,0
+LFT.US,D,20150116,000000,3.60944,3.63204,3.5932,3.63204,207887.53257836,0
+LFT.US,D,20150120,000000,3.63954,3.64609,3.60289,3.60564,279613.7074753,0
+LFT.US,D,20150121,000000,3.62558,3.62558,3.57706,3.58352,261348.84019139,0
+LFT.US,D,20150122,000000,3.59007,3.63546,3.59007,3.63546,253649.22393628,0
+LFT.US,D,20150123,000000,3.64305,3.64305,3.59007,3.59985,259179.34087727,0
+LFT.US,D,20150126,000000,3.60564,3.62881,3.58001,3.61656,243004.98628198,0
+LFT.US,D,20150127,000000,3.61979,3.61979,3.58665,3.60564,183171.03772246,0
+LFT.US,D,20150128,000000,3.61979,3.62558,3.59007,3.60944,218646.5641284,0
+LFT.US,D,20150129,000000,3.62274,3.62274,3.58001,3.58665,179522.90877871,0
+LFT.US,D,20150130,000000,3.61656,3.61979,3.58665,3.58665,193233.93381297,0
+LFT.US,D,20150202,000000,3.60289,3.61314,3.56652,3.56652,241952.88443013,0
+LFT.US,D,20150203,000000,3.57326,3.61979,3.56035,3.5932,375758.33436121,0
+LFT.US,D,20150204,000000,3.58665,3.60289,3.57326,3.58665,309872.95713229,0
+LFT.US,D,20150205,000000,3.58352,3.61979,3.58352,3.59643,301470.88648759,0
+LFT.US,D,20150206,000000,3.60564,3.60564,3.57326,3.58001,540543.39197397,0
+LFT.US,D,20150209,000000,3.57706,3.61656,3.57706,3.60564,361191.09430638,0
+LFT.US,D,20150210,000000,3.61979,3.62274,3.59007,3.5932,252411.76680322,0
+LFT.US,D,20150211,000000,3.60564,3.61656,3.5932,3.60289,486972.55624022,0
+LFT.US,D,20150212,000000,3.60421,3.64144,3.59776,3.64144,305716.15432023,0
+LFT.US,D,20150213,000000,3.64505,3.64808,3.60421,3.61125,294559.0301776,0
+LFT.US,D,20150217,000000,3.61125,3.64144,3.61125,3.6346,257795.49519826,0
+LFT.US,D,20150218,000000,3.63783,3.63783,3.58456,3.62502,243787.48045207,0
+LFT.US,D,20150219,000000,3.62757,3.6309,3.61466,3.6309,209949.61008178,0
+LFT.US,D,20150220,000000,3.6309,3.6309,3.59776,3.61125,310103.5980788,0
+LFT.US,D,20150223,000000,3.60774,3.6309,3.60774,3.6309,241228.31378541,0
+LFT.US,D,20150224,000000,3.62131,3.65084,3.61466,3.64808,233088.47873742,0
+LFT.US,D,20150225,000000,3.6573,3.67743,3.64808,3.6741,225998.63923127,0
+LFT.US,D,20150226,000000,3.6741,3.67743,3.6573,3.66129,231946.85870999,0
+LFT.US,D,20150227,000000,3.67201,3.68768,3.6573,3.66518,434419.06824309,0
+LFT.US,D,20150302,000000,3.68018,3.68379,3.6573,3.6741,270484.95987587,0
+LFT.US,D,20150303,000000,3.66518,3.69509,3.66129,3.67743,358844.6649511,0
+LFT.US,D,20150304,000000,3.69148,3.69803,3.67201,3.67743,269879.39574693,0
+LFT.US,D,20150305,000000,3.69803,3.71398,3.66841,3.70724,361854.5819607,0
+LFT.US,D,20150306,000000,3.69803,3.69803,3.64808,3.65369,463189.15672039,0
+LFT.US,D,20150309,000000,3.67201,3.68379,3.65084,3.66518,220734.970507,0
+LFT.US,D,20150310,000000,3.65369,3.68379,3.65084,3.67201,334117.63854512,0
+LFT.US,D,20150311,000000,3.68768,3.68768,3.65369,3.6573,227367.74074018,0
+LFT.US,D,20150312,000000,3.69974,3.69974,3.67031,3.68977,212274.97633693,0
+LFT.US,D,20150313,000000,3.67648,3.68977,3.67031,3.68256,211674.67798302,0
+LFT.US,D,20150316,000000,3.69367,3.71987,3.67857,3.70249,227779.52434785,0
+LFT.US,D,20150317,000000,3.68977,3.68977,3.35791,3.43112,1768524.2362782,0
+LFT.US,D,20150318,000000,3.44479,3.56899,3.43795,3.56244,891711.6100801,0
+LFT.US,D,20150319,000000,3.56244,3.61979,3.54525,3.5556,473728.07887399,0
+LFT.US,D,20150320,000000,3.5896,3.60507,3.53244,3.60507,472543.27949128,0
+LFT.US,D,20150323,000000,3.61979,3.61979,3.57222,3.60507,276672.24554115,0
+LFT.US,D,20150324,000000,3.61267,3.61267,3.52151,3.59577,188117.70678965,0
+LFT.US,D,20150325,000000,3.63546,3.63546,3.57592,3.5819,277264.11865501,0
+LFT.US,D,20150326,000000,3.5556,3.59282,3.5556,3.56576,165164.19341522,0
+LFT.US,D,20150327,000000,3.5819,3.5819,3.54858,3.56244,258190.42832583,0
+LFT.US,D,20150330,000000,3.57592,3.5819,3.5556,3.5819,222404.22119286,0
+LFT.US,D,20150331,000000,3.60507,3.60507,3.55237,3.57222,190809.57098718,0
+LFT.US,D,20150401,000000,3.58532,3.60251,3.53519,3.55883,265338.19135737,0
+LFT.US,D,20150402,000000,3.56899,3.5819,3.5556,3.56244,326752.92558218,0
+LFT.US,D,20150406,000000,3.56244,3.60887,3.56244,3.5819,220617.01714623,0
+LFT.US,D,20150407,000000,3.5896,3.62881,3.5819,3.62274,255959.84602132,0
+LFT.US,D,20150408,000000,3.64305,3.64666,3.60507,3.64305,215540.81001319,0
+LFT.US,D,20150409,000000,3.62274,3.63204,3.60507,3.62558,258123.0264054,0
+LFT.US,D,20150410,000000,3.64666,3.64922,3.61267,3.63954,239701.23902547,0
+LFT.US,D,20150413,000000,3.6308,3.67476,3.6308,3.64125,173874.83847693,0
+LFT.US,D,20150414,000000,3.63735,3.65758,3.6308,3.65084,151768.06172802,0
+LFT.US,D,20150415,000000,3.65084,3.69557,3.65084,3.68873,131726.52194754,0
+LFT.US,D,20150416,000000,3.68873,3.69557,3.63735,3.67476,290530.71227638,0
+LFT.US,D,20150417,000000,3.65387,3.68122,3.64125,3.65387,213954.75857286,0
+LFT.US,D,20150420,000000,3.6722,3.68502,3.65758,3.6722,122758.90706416,0
+LFT.US,D,20150421,000000,3.68122,3.68873,3.64808,3.64808,135874.89951956,0
+LFT.US,D,20150422,000000,3.69879,3.69879,3.66879,3.68122,184294.75411477,0
+LFT.US,D,20150423,000000,3.67476,3.68873,3.66546,3.67771,135854.88957442,0
+LFT.US,D,20150424,000000,3.69879,3.70183,3.67771,3.69262,255509.09567838,0
+LFT.US,D,20150427,000000,3.67771,3.69879,3.66879,3.68122,163849.85596667,0
+LFT.US,D,20150428,000000,3.68122,3.68502,3.66546,3.6722,160599.81961551,0
+LFT.US,D,20150429,000000,3.68502,3.68502,3.64808,3.65758,236054.16323673,0
+LFT.US,D,20150430,000000,3.65387,3.66546,3.56985,3.59672,451766.63751603,0
+LFT.US,D,20150501,000000,3.62083,3.64808,3.58665,3.6007,242536.33230393,0
+LFT.US,D,20150504,000000,3.61742,3.62729,3.59358,3.62416,217487.04046585,0
+LFT.US,D,20150505,000000,3.57317,3.62416,3.57317,3.59672,275839.19993073,0
+LFT.US,D,20150506,000000,3.59672,3.59672,3.52911,3.55959,389677.88408683,0
+LFT.US,D,20150507,000000,3.62083,3.62416,3.49112,3.54924,432435.97736518,0
+LFT.US,D,20150508,000000,3.52911,3.56604,3.51524,3.5631,324762.46261923,0
+LFT.US,D,20150511,000000,3.57317,3.62416,3.57317,3.62083,309134.69547249,0
+LFT.US,D,20150512,000000,3.59672,3.62083,3.5329,3.54924,566674.27400408,0
+LFT.US,D,20150513,000000,3.55104,3.57203,3.5068,3.5199,385809.64574665,0
+LFT.US,D,20150514,000000,3.53405,3.56871,3.53405,3.54449,330187.26405954,0
+LFT.US,D,20150515,000000,3.54449,3.55484,3.48278,3.48885,451054.70473139,0
+LFT.US,D,20150518,000000,3.48562,3.51638,3.47556,3.50299,320832.08813363,0
+LFT.US,D,20150519,000000,3.50299,3.50299,3.47176,3.48885,242260.40569213,0
+LFT.US,D,20150520,000000,3.48278,3.49597,3.47176,3.47955,291759.74416937,0
+LFT.US,D,20150521,000000,3.48885,3.49958,3.47176,3.47556,124915.76851821,0
+LFT.US,D,20150522,000000,3.46843,3.47556,3.44792,3.45856,176749.95164565,0
+LFT.US,D,20150526,000000,3.46843,3.46843,3.28669,3.33465,1194105.0603537,0
+LFT.US,D,20150527,000000,3.34491,3.3996,3.34491,3.39314,284759.42283881,0
+LFT.US,D,20150528,000000,3.38962,3.45856,3.38962,3.44451,205223.05041101,0
+LFT.US,D,20150529,000000,3.45182,3.45856,3.41374,3.42703,286518.19170026,0
+LFT.US,D,20150601,000000,3.441,3.45533,3.42077,3.45533,169960.26131646,0
+LFT.US,D,20150602,000000,3.43074,3.46843,3.43074,3.45533,203146.22873749,0
+LFT.US,D,20150603,000000,3.45856,3.45856,3.41374,3.42428,250116.94204327,0
+LFT.US,D,20150604,000000,3.39646,3.42703,3.3826,3.42077,184900.31824371,0
+LFT.US,D,20150605,000000,3.41374,3.41374,3.3826,3.38962,301361.35836688,0
+LFT.US,D,20150608,000000,3.38601,3.41004,3.33114,3.34491,423366.20644614,0
+LFT.US,D,20150609,000000,3.34491,3.34851,3.32107,3.32107,317783.20438879,0
+LFT.US,D,20150610,000000,3.32107,3.35221,3.30056,3.31423,361471.2335382,0
+LFT.US,D,20150611,000000,3.22194,3.3507,3.14521,3.3262,712905.89986106,0
+LFT.US,D,20150612,000000,3.30198,3.33693,3.20105,3.23941,665623.45267325,0
+LFT.US,D,20150615,000000,3.19411,3.23258,3.10012,3.13496,833756.49005281,0
+LFT.US,D,20150616,000000,3.10714,3.13145,2.99206,3.08292,1266008.1652918,0
+LFT.US,D,20150617,000000,3.06887,3.14882,3.05824,3.12803,590043.78360622,0
+LFT.US,D,20150618,000000,3.11749,3.1907,3.11749,3.14882,256077.79938208,0
+LFT.US,D,20150619,000000,3.15936,3.27065,3.14882,3.2603,525948.76988895,0
+LFT.US,D,20150622,000000,3.27065,3.27065,3.14882,3.15576,404376.76851752,0
+LFT.US,D,20150623,000000,3.13496,3.14521,3.09309,3.11065,410844.19341462,0
+LFT.US,D,20150624,000000,3.11388,3.11749,3.08292,3.0966,384261.50788657,0
+LFT.US,D,20150625,000000,3.10012,3.10012,3.03763,3.04808,484274.37311266,0
+LFT.US,D,20150626,000000,3.05159,3.05159,2.9817,2.99946,315278.80178249,0
+LFT.US,D,20150629,000000,2.99946,2.99946,2.87717,2.91923,662177.52949082,0
+LFT.US,D,20150630,000000,2.91923,2.95389,2.84298,2.90565,403340.46399077,0
+LFT.US,D,20150701,000000,2.916,2.9817,2.90176,2.95056,260106.1172833,0
+LFT.US,D,20150702,000000,2.95056,3.0307,2.95056,3.0062,254933.01988963,0
+LFT.US,D,20150706,000000,3.0062,3.04447,2.99585,3.02368,226760.07030122,0
+LFT.US,D,20150707,000000,3.01304,3.0966,3.01304,3.07941,272453.30658369,0
+LFT.US,D,20150708,000000,3.06185,3.0966,3.05824,3.07229,179330.18141245,0
+LFT.US,D,20150709,000000,3.0758,3.10363,2.99585,3.01665,215262.77709137,0
+LFT.US,D,20150710,000000,3.03763,3.04808,2.97155,2.99206,308958.81858634,0
+LFT.US,D,20150713,000000,2.95702,3.02396,2.87242,2.88685,478924.34567783,0
+LFT.US,D,20150714,000000,2.88685,2.90071,2.78107,2.79152,749027.01028622,0
+LFT.US,D,20150715,000000,2.78107,2.79152,2.72125,2.7561,389635.75788655,0
+LFT.US,D,20150716,000000,2.7561,2.78458,2.62269,2.67539,617544.82030026,0
+LFT.US,D,20150717,000000,2.70026,2.7073,2.62962,2.68252,418422.69684396,0
+LFT.US,D,20150720,000000,2.70026,2.70359,2.57332,2.62269,449391.77297557,0
+LFT.US,D,20150721,000000,2.60152,2.66846,2.56989,2.62962,286623.50720094,0
+LFT.US,D,20150722,000000,2.62592,2.65772,2.62592,2.64728,169870.74314087,0
+LFT.US,D,20150723,000000,2.65772,2.69296,2.59459,2.63332,359060.5617275,0
+LFT.US,D,20150724,000000,2.61187,2.66143,2.55926,2.57702,357915.78223506,0
+LFT.US,D,20150727,000000,2.55233,2.62269,2.52053,2.58717,392293.92112386,0
+LFT.US,D,20150728,000000,2.5981,2.5981,2.54882,2.55926,460176.08024577,0
+LFT.US,D,20150729,000000,2.55584,2.61538,2.55584,2.59088,149703.87791458,0
+LFT.US,D,20150730,000000,2.56648,2.63332,2.56277,2.61538,228677.86556871,0
+LFT.US,D,20150731,000000,2.62962,2.70026,2.62962,2.66846,172712.15534937,0
+LFT.US,D,20150803,000000,2.67169,2.67929,2.61187,2.62269,204228.87208454,0
+LFT.US,D,20150804,000000,2.61187,2.61899,2.56648,2.56989,145731.37722872,0
+LFT.US,D,20150805,000000,2.58395,2.58395,2.46431,2.46754,333761.67215281,0
+LFT.US,D,20150806,000000,2.46431,2.48529,2.36574,2.408,290282.16769476,0
+LFT.US,D,20150807,000000,2.408,2.4607,2.37258,2.4571,190889.6107677,0
+LFT.US,D,20150810,000000,2.4571,2.4571,2.32691,2.39746,445696.25205651,0
+LFT.US,D,20150811,000000,2.35179,2.38322,2.23538,2.28827,529536.86899732,0
+LFT.US,D,20150812,000000,2.2312,2.34182,2.18439,2.33831,392692.01371645,0
+LFT.US,D,20150813,000000,2.32416,2.45273,2.31353,2.43867,308783.9948552,0
+LFT.US,D,20150814,000000,2.42025,2.4493,2.36347,2.39898,142074.82304491,0
+LFT.US,D,20150817,000000,2.37049,2.41351,2.34182,2.35958,198299.60939594,0
+LFT.US,D,20150818,000000,2.35958,2.39205,2.33831,2.3741,104039.0768173,0
+LFT.US,D,20150819,000000,2.38835,2.42414,2.35625,2.41693,125021.0840189,0
+LFT.US,D,20150820,000000,2.42414,2.45273,2.41693,2.43867,120829.52709161,0
+LFT.US,D,20150821,000000,2.43108,2.43108,2.39537,2.41693,232990.53532178,0
+LFT.US,D,20150824,000000,2.33109,2.33109,2.00199,2.25969,627806.76268706,0
+LFT.US,D,20150825,000000,2.29529,2.29529,2.18439,2.19872,270741.92969755,0
+LFT.US,D,20150826,000000,2.21668,2.2274,2.11308,2.20253,392129.62894278,0
+LFT.US,D,20150827,000000,2.18819,2.24535,2.16664,2.23462,231858.39368941,0
+LFT.US,D,20150828,000000,2.24535,2.28096,2.2274,2.26311,206132.97633694,0
+LFT.US,D,20150831,000000,2.2312,2.27735,2.22047,2.25617,274096.22839439,0
+LFT.US,D,20150901,000000,2.24886,2.26311,2.22047,2.2274,191030.73353862,0
+LFT.US,D,20150902,000000,2.23832,2.25247,2.21668,2.24174,194106.99931365,0
+LFT.US,D,20150903,000000,2.24174,2.2989,2.24174,2.25969,209489.38134379,0
+LFT.US,D,20150904,000000,2.25617,2.27023,2.25247,2.26662,168650.13648792,0
+LFT.US,D,20150908,000000,2.31353,2.3668,2.29529,2.3668,267111.70438891,0
+LFT.US,D,20150909,000000,2.37762,2.41351,2.33479,2.33479,222911.84190617,0
+LFT.US,D,20150910,000000,2.32758,2.35625,2.32045,2.33109,219086.78292127,0
+LFT.US,D,20150911,000000,2.33479,2.34201,2.29112,2.33109,186169.37002697,0
+LFT.US,D,20150914,000000,2.34922,2.36375,2.30203,2.32758,114574.83950589,0
+LFT.US,D,20150915,000000,2.32758,2.32758,2.28029,2.30574,180946.77434797,0
+LFT.US,D,20150916,000000,2.29112,2.36005,2.25503,2.30574,445054.88065734,0
+LFT.US,D,20150917,000000,2.30574,2.36005,2.27659,2.34201,287136.39368927,0
+LFT.US,D,20150918,000000,2.33109,2.57426,2.33109,2.57426,565118.76405896,0
+LFT.US,D,20150921,000000,2.5491,2.58908,2.49811,2.53458,283117.55418311,0
+LFT.US,D,20150922,000000,2.52346,2.53799,2.50191,2.53799,221149.9135797,0
+LFT.US,D,20150923,000000,2.51616,2.53799,2.43639,2.53799,238497.48285263,0
+LFT.US,D,20150924,000000,2.5417,2.57075,2.46896,2.5417,310023.55829827,0
+LFT.US,D,20150925,000000,2.57426,2.57426,2.46896,2.47266,299629.97153561,0
+LFT.US,D,20150928,000000,2.4401,2.50542,2.30944,2.3893,354006.4708496,0
+LFT.US,D,20150929,000000,2.40724,2.41104,2.30574,2.30574,227480.42832591,0
+LFT.US,D,20150930,000000,2.34201,2.34201,2.26937,2.29463,171304.0871052,0
+LFT.US,D,20151001,000000,2.31656,2.34201,2.28029,2.28029,169369.44135761,0
+LFT.US,D,20151002,000000,2.36005,2.36005,2.26937,2.27317,180389.65534935,0
+LFT.US,D,20151005,000000,2.30944,2.46896,2.28029,2.46574,267839.43449865,0
+LFT.US,D,20151006,000000,2.491,2.57807,2.47266,2.5417,448628.2355956,0
+LFT.US,D,20151007,000000,2.56714,2.57807,2.53458,2.56335,433483.86659701,0
+LFT.US,D,20151008,000000,2.57807,2.62155,2.56714,2.61434,454962.96296184,0
+LFT.US,D,20151009,000000,2.6037,2.61434,2.56714,2.60702,300469.33607607,0
+LFT.US,D,20151012,000000,2.62905,2.65421,2.55632,2.57807,256068.32098702,0
+LFT.US,D,20151013,000000,2.56705,2.6073,2.5154,2.54872,232148.0113163,0
+LFT.US,D,20151014,000000,2.56315,2.56315,2.50419,2.55964,127345.39711902,0
+LFT.US,D,20151015,000000,2.57075,2.57807,2.51919,2.56705,137661.05041118,0
+LFT.US,D,20151016,000000,2.57075,2.59639,2.55603,2.58176,317675.78257809,0
+LFT.US,D,20151019,000000,2.58927,2.59639,2.53743,2.55964,224008.17626831,0
+LFT.US,D,20151020,000000,2.55233,2.57807,2.54559,2.56315,88239.645404446,0
+LFT.US,D,20151021,000000,2.59639,2.59639,2.54122,2.54122,118930.68861424,0
+LFT.US,D,20151022,000000,2.53743,2.55603,2.5229,2.54511,98833.331618411,0
+LFT.US,D,20151023,000000,2.55603,2.55603,2.5229,2.54511,82269.309670578,0
+LFT.US,D,20151026,000000,2.53743,2.59639,2.49697,2.50077,87431.875514187,0
+LFT.US,D,20151027,000000,2.50419,2.50419,2.43079,2.4382,218307.44821619,0
+LFT.US,D,20151028,000000,2.46032,2.5154,2.42338,2.50077,155310.87517109,0
+LFT.US,D,20151029,000000,2.50077,2.50798,2.46032,2.47115,193870.03943711,0
+LFT.US,D,20151030,000000,2.48976,2.48976,2.4382,2.45273,171055.54252359,0
+LFT.US,D,20151102,000000,2.44171,2.49346,2.43079,2.47875,195531.91803792,0
+LFT.US,D,20151103,000000,2.49697,2.60379,2.48596,2.60379,317956.97496492,0
+LFT.US,D,20151104,000000,2.58528,2.58528,2.50419,2.52641,359536.58779061,0
+LFT.US,D,20151105,000000,2.53382,2.55233,2.50798,2.5154,226726.369341,0
+LFT.US,D,20151106,000000,2.5154,2.53021,2.46744,2.48226,502863.61213867,0
+LFT.US,D,20151109,000000,2.50419,2.5229,2.46744,2.46744,270657.677297,0
+LFT.US,D,20151110,000000,2.46744,2.53743,2.46744,2.48596,319036.45884695,0
+LFT.US,D,20151111,000000,2.51179,2.51919,2.48596,2.49346,186533.76165934,0
+LFT.US,D,20151112,000000,2.48587,2.50077,2.46716,2.47456,183248.97119296,0
+LFT.US,D,20151113,000000,2.47456,2.47855,2.43003,2.43003,181105.80075401,0
+LFT.US,D,20151116,000000,2.42234,2.42234,2.3177,2.39243,394581.37379875,0
+LFT.US,D,20151117,000000,2.39243,2.45235,2.33242,2.36632,263768.99039715,0
+LFT.US,D,20151118,000000,2.37003,2.39604,2.34761,2.36632,308706.0613847,0
+LFT.US,D,20151119,000000,2.38502,2.45235,2.37733,2.42604,283292.37791425,0
+LFT.US,D,20151120,000000,2.44096,2.54208,2.44096,2.50818,187263.5980791,0
+LFT.US,D,20151123,000000,2.51197,2.51939,2.47855,2.51558,185653.32407361,0
+LFT.US,D,20151124,000000,2.50447,2.51197,2.47456,2.49697,167475.86865527,0
+LFT.US,D,20151125,000000,2.48587,2.54208,2.46336,2.53078,177356.5689296,0
+LFT.US,D,20151127,000000,2.54208,2.60171,2.52299,2.5493,156220.80109701,0
+LFT.US,D,20151130,000000,2.53458,2.5642,2.52299,2.55319,212134.90672101,0
+LFT.US,D,20151201,000000,2.57199,2.57199,2.50447,2.51197,131435.85116566,0
+LFT.US,D,20151202,000000,2.51558,2.51558,2.38502,2.40724,208473.08676217,0
+LFT.US,D,20151203,000000,2.39964,2.43003,2.37733,2.40724,217535.48559617,0
+LFT.US,D,20151204,000000,2.40345,2.43003,2.36271,2.36632,228992.75891576,0
+LFT.US,D,20151207,000000,2.38502,2.38502,2.33603,2.34401,183520.68518473,0
+LFT.US,D,20151208,000000,2.33603,2.34761,2.28029,2.30289,157347.67695435,0
+LFT.US,D,20151209,000000,2.3065,2.34761,2.28779,2.3177,149538.53257851,0
+LFT.US,D,20151210,000000,2.3177,2.3177,2.27659,2.2914,184846.60733837,0
+LFT.US,D,20151211,000000,2.2688,2.2727,2.16634,2.19654,485248.541494,0
+LFT.US,D,20151214,000000,2.18505,2.19265,1.82414,1.83924,1206280.5853879,0
+LFT.US,D,20151215,000000,1.83924,1.95337,1.83924,1.92659,552881.10287929,0
+LFT.US,D,20151216,000000,1.86221,2.03693,1.86221,1.95716,719716.6532904,0
+LFT.US,D,20151217,000000,1.95716,2.02933,1.94958,1.96087,399462.74725553,0
+LFT.US,D,20151218,000000,1.9341,2.00255,1.92279,1.94178,1035220.8302443,0
+LFT.US,D,20151221,000000,1.9341,1.98755,1.9075,1.95716,371567.83058893,0
+LFT.US,D,20151222,000000,1.96467,1.98356,1.96087,1.98356,411354.97359294,0
+LFT.US,D,20151223,000000,1.98755,2.06351,1.96087,2.05203,399989.32475896,0
+LFT.US,D,20151224,000000,2.01794,2.12067,2.01794,2.08232,224614.79355225,0
+LFT.US,D,20151228,000000,2.06351,2.10036,2.01404,2.05962,277767.52674828,0
+LFT.US,D,20151229,000000,2.05592,2.07881,1.97245,1.97995,395577.65843524,0
+LFT.US,D,20151230,000000,1.97597,2.03693,1.95716,1.99495,592847.28223447,0
+LFT.US,D,20151231,000000,2.01006,2.08631,1.99495,2.07472,423529.4454722,0
+LFT.US,D,20160104,000000,2.06351,2.17755,2.06351,2.14698,252859.35768113,0
+LFT.US,D,20160105,000000,2.15457,2.18505,2.109,2.18126,253701.88168662,0
+LFT.US,D,20160106,000000,2.13188,2.23073,2.13188,2.23073,421667.46742008,0
+LFT.US,D,20160107,000000,2.24231,2.24231,2.11289,2.12438,292295.80006786,0
+LFT.US,D,20160108,000000,2.13568,2.16995,2.12438,2.16995,210073.8823726,0
+LFT.US,D,20160111,000000,2.16245,2.16245,2.09789,2.12067,305391.78257812,0
+LFT.US,D,20160112,000000,2.12067,2.13568,1.97597,2.05203,437454.26097285,0
+LFT.US,D,20160113,000000,2.02145,2.02145,1.85633,1.86753,579696.53566386,0
+LFT.US,D,20160114,000000,1.84446,1.86383,1.70583,1.78701,678457.1995868,0
+LFT.US,D,20160115,000000,1.72937,1.78292,1.62949,1.77542,607604.09019054,0
+LFT.US,D,20160119,000000,1.75255,1.75255,1.60252,1.6255,603466.2441686,0
+LFT.US,D,20160120,000000,1.63338,1.63338,1.46844,1.58723,587780.55349649,0
+LFT.US,D,20160121,000000,1.58723,1.68675,1.5409,1.64088,358750.93415549,0
+LFT.US,D,20160122,000000,1.64088,1.72169,1.61372,1.69832,231418.17489654,0
+LFT.US,D,20160125,000000,1.7101,1.7101,1.57935,1.6255,199111.59190623,0
+LFT.US,D,20160126,000000,1.62151,1.74856,1.61363,1.74096,340549.256172,0
+LFT.US,D,20160127,000000,1.73318,1.73318,1.65265,1.67933,160131.16563746,0
+LFT.US,D,20160128,000000,1.70611,1.72169,1.67174,1.72169,113606.99005458,0
+LFT.US,D,20160129,000000,1.72169,1.7985,1.7156,1.79072,145400.68655657,0
+LFT.US,D,20160201,000000,1.78701,1.79433,1.75387,1.79072,58098.349108224,0
+LFT.US,D,20160202,000000,1.78701,1.79433,1.74856,1.74856,166906.11179657,0
+LFT.US,D,20160203,000000,1.77932,1.81009,1.74856,1.80239,123192.80692699,0
+LFT.US,D,20160204,000000,1.8061,1.84056,1.76004,1.82157,85929.023319403,0
+LFT.US,D,20160205,000000,1.82538,1.83791,1.79433,1.7985,137611.55212586,0
+LFT.US,D,20160208,000000,1.77144,1.78292,1.72937,1.73318,205027.16357974,0
+LFT.US,D,20160209,000000,1.73318,1.75814,1.63338,1.64088,104653.0661863,0
+LFT.US,D,20160210,000000,1.64088,1.71741,1.54906,1.61372,139789.47668004,0
+LFT.US,D,20160211,000000,1.58306,1.59046,1.49323,1.54374,214690.91392265,0
+LFT.US,D,20160212,000000,1.56311,1.62958,1.56311,1.61011,99715.875514157,0
+LFT.US,D,20160216,000000,1.6178,1.64126,1.6178,1.62559,65441.998971031,0
+LFT.US,D,20160217,000000,1.64126,1.69984,1.64126,1.68047,219899.81858656,0
+LFT.US,D,20160218,000000,1.71133,1.76992,1.69595,1.73897,186008.23731093,0
+LFT.US,D,20160219,000000,1.71912,1.75425,1.6725,1.71912,121153.89883372,0
+LFT.US,D,20160222,000000,1.75017,1.77382,1.73412,1.76992,75484.885116411,0
+LFT.US,D,20160223,000000,1.76195,1.78948,1.75834,1.78948,45698.5020575,0
+LFT.US,D,20160224,000000,1.76195,1.77751,1.7233,1.77751,58941.926268716,0
+LFT.US,D,20160225,000000,1.79356,1.79356,1.74551,1.7815,268082.71330524,0
+LFT.US,D,20160226,000000,1.79356,1.87883,1.78777,1.87883,176979.53943715,0
+LFT.US,D,20160229,000000,1.85196,1.91026,1.85196,1.87883,133093.51714645,0
+LFT.US,D,20160301,000000,1.91026,1.94928,1.8908,1.94549,123183.32853193,0
+LFT.US,D,20160302,000000,1.93352,2.11698,1.93352,2.07025,205342.05692679,0
+LFT.US,D,20160303,000000,2.12476,2.1598,2.08593,2.14024,289046.81687171,0
+LFT.US,D,20160304,000000,2.16359,2.16359,2.10539,2.13254,210073.8823726,0
+LFT.US,D,20160307,000000,2.14024,2.1598,2.11698,2.13254,153816.44821635,0
+LFT.US,D,20160308,000000,2.13254,2.14024,2.06626,2.07805,133569.54320954,0
+LFT.US,D,20160309,000000,2.08593,2.08593,2.0413,2.06237,156129.17661141,0
+LFT.US,D,20160310,000000,2.06626,2.06626,2.02734,2.04671,55590.787036899,0
+LFT.US,D,20160311,000000,2.07823,2.09409,2.0506,2.07823,93117.859396203,0
+LFT.US,D,20160314,000000,2.05838,2.07035,2.01907,2.03057,92991.48079538,0
+LFT.US,D,20160315,000000,2.01509,2.07605,1.97198,2.04282,142230.68998593,0
+LFT.US,D,20160316,000000,2.01119,2.04282,1.9678,2.01509,104613.04629603,0
+LFT.US,D,20160317,000000,1.99154,2.0902,1.97967,2.05838,163668.71330549,0
+LFT.US,D,20160318,000000,2.02288,2.16103,2.02288,2.14936,228690.50342879,0
+LFT.US,D,20160321,000000,2.15724,2.15724,2.12969,2.13757,98125.611453804,0
+LFT.US,D,20160322,000000,2.13757,2.17708,2.09409,2.16103,78318.925239861,0
+LFT.US,D,20160323,000000,2.12163,2.16018,2.10207,2.10207,77979.809327653,0
+LFT.US,D,20160324,000000,2.11792,2.18847,2.10207,2.173,172433.06927255,0
+LFT.US,D,20160328,000000,2.17708,2.20698,2.06646,2.07035,240700.68312698,0
+LFT.US,D,20160329,000000,2.06646,2.16882,2.06646,2.14138,156106.00720126,0
+LFT.US,D,20160330,000000,2.16882,2.18723,2.11792,2.15724,155339.31035627,0
+LFT.US,D,20160331,000000,2.15724,2.24782,2.15724,2.20842,249521.9094644,0
+LFT.US,D,20160401,000000,2.19256,2.22029,2.16103,2.18847,102222.38443047,0
+LFT.US,D,20160404,000000,2.19256,2.23585,2.19256,2.20842,101825.34499289,0
+LFT.US,D,20160405,000000,2.20842,2.20842,2.19256,2.19256,85579.375857127,0
+LFT.US,D,20160406,000000,2.20443,2.24202,2.173,2.20443,124429.21090504,0
+LFT.US,D,20160407,000000,2.20053,2.23585,2.17708,2.22797,199700.30555506,0
+LFT.US,D,20160408,000000,2.25181,2.31476,2.16882,2.27574,317692.63305819,0
+LFT.US,D,20160411,000000,2.29511,2.35445,2.29511,2.34657,317137.62036959,0
+LFT.US,D,20160412,000000,2.34248,2.4251,2.29112,2.38588,343477.02709106,0
+LFT.US,D,20160413,000000,2.38996,2.46574,2.38189,2.4495,142975.27057578,0
+LFT.US,D,20160414,000000,2.50523,2.50523,2.39803,2.42167,69349.204046468,0
+LFT.US,D,20160415,000000,2.41778,2.44152,2.39405,2.42167,131500.09362107,0
+LFT.US,D,20160418,000000,2.39803,2.44152,2.39405,2.40971,215594.52091853,0
+LFT.US,D,20160419,000000,2.41778,2.45738,2.41379,2.4495,100759.55212595,0
+LFT.US,D,20160420,000000,2.42566,2.46963,2.42566,2.44569,85224.462619817,0
+LFT.US,D,20160421,000000,2.4495,2.4495,2.38996,2.40193,122765.22599421,0
+LFT.US,D,20160422,000000,2.39803,2.42566,2.39803,2.41379,97152.496227469,0
+LFT.US,D,20160425,000000,2.40563,2.42993,2.39803,2.42566,83028.634430522,0
+LFT.US,D,20160426,000000,2.42566,2.45738,2.39803,2.44569,179401.79595292,0
+LFT.US,D,20160427,000000,2.43753,2.46963,2.40563,2.45738,96774.413580007,0
+LFT.US,D,20160428,000000,2.46137,2.46574,2.38996,2.40193,219803.98148094,0
+LFT.US,D,20160429,000000,2.42167,2.42167,2.34201,2.40971,225020.25822989,0
+LFT.US,D,20160502,000000,2.42566,2.45738,2.38996,2.39803,191728.97530817,0
+LFT.US,D,20160503,000000,2.37799,2.37799,2.35018,2.35018,112027.2575443,0
+LFT.US,D,20160504,000000,2.35018,2.42993,2.29026,2.39803,464585.64025949,0
+LFT.US,D,20160505,000000,2.42167,2.42167,2.37003,2.40971,99415.726337203,0
+LFT.US,D,20160506,000000,2.41778,2.41778,2.37382,2.40563,106491.87482827,0
+LFT.US,D,20160509,000000,2.40971,2.47761,2.38189,2.42993,178738.3082986,0
+LFT.US,D,20160510,000000,2.42993,2.46963,2.40971,2.45377,123069.58779119,0
+LFT.US,D,20160511,000000,2.38996,2.41379,2.06722,2.16293,1042313.8292155,0
+LFT.US,D,20160512,000000,2.17091,2.1748,2.03408,2.04206,331103.50891551,0
+LFT.US,D,20160513,000000,2.01794,2.06029,1.96173,2.05003,292468.51748899,0
+LFT.US,D,20160516,000000,2.04605,2.09437,2.04605,2.0581,146997.26954696,0
+LFT.US,D,20160517,000000,2.06618,2.08222,2.02202,2.05003,135904.38785975,0
+LFT.US,D,20160518,000000,2.05003,2.08222,1.97767,1.98974,141768.35493792,0
+LFT.US,D,20160519,000000,1.98556,2.02202,1.95746,1.96951,153841.72393652,0
+LFT.US,D,20160520,000000,2.00179,2.01794,1.96542,2.00996,132483.74039748,0
+LFT.US,D,20160523,000000,2.02999,2.02999,1.9736,2.00996,151787.01851814,0
+LFT.US,D,20160524,000000,2.02591,2.05003,2.01395,2.02591,131726.52194754,0
+LFT.US,D,20160525,000000,2.01794,2.07025,2.01395,2.03408,106081.1443756,0
+LFT.US,D,20160526,000000,2.0525,2.0525,2.00996,2.01395,110411.71776379,0
+LFT.US,D,20160527,000000,2.02202,2.03807,2.01395,2.01794,113272.08676241,0
+LFT.US,D,20160531,000000,1.99372,2.04206,1.98974,2.01395,161847.80829864,0
+LFT.US,D,20160601,000000,2.00179,2.05003,1.998,2.04206,102702.6231136,0
+LFT.US,D,20160602,000000,2.03408,2.09437,2.01794,2.08639,131192.57235907,0
+LFT.US,D,20160603,000000,2.09437,2.15467,2.09437,2.13853,189823.81790076,0
+LFT.US,D,20160606,000000,2.12675,2.25551,2.12675,2.23918,296427.32715976,0
+LFT.US,D,20160607,000000,2.25143,2.25143,2.21914,2.23918,94777.631687008,0
+LFT.US,D,20160608,000000,2.24725,2.24725,2.19094,2.20309,155783.74176916,0
+LFT.US,D,20160609,000000,2.19483,2.24715,2.15467,2.18695,193404.54492407,0
+LFT.US,D,20160610,000000,2.18296,2.21506,2.15666,2.19483,201033.59979375,0
+LFT.US,D,20160613,000000,2.18286,2.19902,2.11783,2.16644,117738.51714649,0
+LFT.US,D,20160614,000000,2.12979,2.13815,2.12181,2.1258,169244.11591179,0
+LFT.US,D,20160615,000000,2.13815,2.19483,2.12979,2.17062,223773.32270178,0
+LFT.US,D,20160616,000000,2.16644,2.20319,2.12181,2.18286,126954.67661149,0
+LFT.US,D,20160617,000000,2.20746,2.21525,2.18286,2.19483,266270.23353844,0
+LFT.US,D,20160620,000000,2.21943,2.21943,2.19902,2.20319,117336.21193386,0
+LFT.US,D,20160621,000000,2.21525,2.21525,2.19902,2.21525,74755.04869666,0
+LFT.US,D,20160622,000000,2.21525,2.21943,2.19902,2.19902,76318.983881841,0
+LFT.US,D,20160623,000000,2.21943,2.22351,2.19902,2.21943,82695.837448355,0
+LFT.US,D,20160624,000000,2.1746,2.22351,2.15846,2.21145,151025.58744818,0
+LFT.US,D,20160627,000000,2.19902,2.19902,2.11783,2.14214,236508.07304468,0
+LFT.US,D,20160628,000000,2.16644,2.17869,2.1502,2.16255,99531.573387957,0
+LFT.US,D,20160629,000000,2.16255,2.21525,2.16255,2.21525,84512.529835182,0
+LFT.US,D,20160630,000000,2.2275,2.23965,2.19902,2.23158,108611.87585707,0
+LFT.US,D,20160701,000000,2.23965,2.29282,2.2275,2.28058,141073.27263339,0
+LFT.US,D,20160705,000000,2.30498,2.30498,2.25997,2.28893,153660.58127534,0
+LFT.US,D,20160706,000000,2.26833,2.52099,2.25997,2.37438,345500.13785923,0
+LFT.US,D,20160707,000000,2.37438,2.39053,2.31419,2.33765,195406.59259211,0
+LFT.US,D,20160708,000000,2.33346,2.40278,2.32141,2.3987,189454.16049336,0
+LFT.US,D,20160711,000000,2.40677,2.43934,2.38256,2.43108,221581.70713251,0
+LFT.US,D,20160712,000000,2.41911,2.44978,2.40278,2.42709,295126.68072629,0
+LFT.US,D,20160713,000000,2.40668,2.423,2.38607,2.39015,125779.35562383,0
+LFT.US,D,20160714,000000,2.38607,2.44371,2.36955,2.41075,137469.37619994,0
+LFT.US,D,20160715,000000,2.40668,2.41474,2.38607,2.39015,132104.60459501,0
+LFT.US,D,20160718,000000,2.37354,2.42709,2.37354,2.41474,88509.253086201,0
+LFT.US,D,20160719,000000,2.41474,2.45187,2.3986,2.43525,92015.206104025,0
+LFT.US,D,20160720,000000,2.46013,2.46013,2.423,2.45187,120355.60733852,0
+LFT.US,D,20160721,000000,2.45187,2.45187,2.423,2.44371,51692.007201518,0
+LFT.US,D,20160722,000000,2.4476,2.46422,2.423,2.4476,231496.10836706,0
+LFT.US,D,20160725,000000,2.45187,2.46422,2.40668,2.41474,102332.96570619,0
+LFT.US,D,20160726,000000,2.43108,2.4476,2.3986,2.40269,118211.38374456,0
+LFT.US,D,20160727,000000,2.423,2.423,2.36955,2.40269,180234.84156334,0
+LFT.US,D,20160728,000000,2.39414,2.43108,2.37791,2.41902,79437.375857142,0
+LFT.US,D,20160729,000000,2.40668,2.46422,2.39414,2.40668,215942.06207079,0
+LFT.US,D,20160801,000000,2.38607,2.4476,2.38607,2.43962,177343.93106952,0
+LFT.US,D,20160802,000000,2.4476,2.4476,2.40668,2.41075,157806.85253734,0
+LFT.US,D,20160803,000000,2.40668,2.44371,2.40668,2.43962,88222.794924336,0
+LFT.US,D,20160804,000000,2.43962,2.44371,2.3986,2.43525,183846.11008185,0
+LFT.US,D,20160805,000000,2.43525,2.46422,2.39423,2.423,351067.11522546,0
+LFT.US,D,20160808,000000,2.423,2.45586,2.41474,2.43108,124788.33676238,0
+LFT.US,D,20160809,000000,2.43962,2.45586,2.42709,2.4476,149004.58299003,0
+LFT.US,D,20160810,000000,2.45586,2.46811,2.43525,2.46422,316402.5181748,0
+LFT.US,D,20160811,000000,2.48083,2.48739,2.43924,2.47665,168208.86454005,0
+LFT.US,D,20160812,000000,2.45576,2.51416,2.45576,2.4851,202317.3957471,0
+LFT.US,D,20160815,000000,2.4851,2.50163,2.47665,2.48083,172110.80384045,0
+LFT.US,D,20160816,000000,2.47665,2.49745,2.45576,2.46422,145300.63683092,0
+LFT.US,D,20160817,000000,2.46422,2.47248,2.45168,2.45576,104692.03292155,0
+LFT.US,D,20160818,000000,2.43924,2.50106,2.43924,2.45576,178218.04972521,0
+LFT.US,D,20160819,000000,2.43497,2.45576,2.43098,2.43924,101132.36899838,0
+LFT.US,D,20160822,000000,2.47248,2.47248,2.41446,2.43924,137098.66563752,0
+LFT.US,D,20160823,000000,2.43497,2.46811,2.43098,2.45168,93954.064471647,0
+LFT.US,D,20160824,000000,2.46422,2.48083,2.43497,2.44361,96019.301440092,0
+LFT.US,D,20160825,000000,2.44741,2.46051,2.43497,2.45168,181475.45816142,0
+LFT.US,D,20160826,000000,2.46013,2.46422,2.41446,2.4268,202688.10630951,0
+LFT.US,D,20160829,000000,2.43497,2.44741,2.41009,2.41864,58314.245884629,0
+LFT.US,D,20160830,000000,2.43098,2.44371,2.41009,2.41009,88671.438957257,0
+LFT.US,D,20160831,000000,2.42272,2.42272,2.3591,2.3855,143912.57853188,0
+LFT.US,D,20160901,000000,2.38122,2.39072,2.3478,2.36015,105704.11488314,0
+LFT.US,D,20160902,000000,2.37268,2.45576,2.33536,2.43098,201388.51303105,0
+LFT.US,D,20160906,000000,2.44741,2.49337,2.41446,2.46811,252516.0291489,0
+LFT.US,D,20160907,000000,2.48083,2.48083,2.44361,2.45168,186543.2400544,0
+LFT.US,D,20160908,000000,2.45168,2.48919,2.45168,2.48302,125121.13374455,0
+LFT.US,D,20160909,000000,2.47665,2.49337,2.33536,2.37686,388493.08470411,0
+LFT.US,D,20160912,000000,2.3855,2.42272,2.3478,2.41446,239975.05932725,0
+LFT.US,D,20160913,000000,2.39765,2.41446,2.37249,2.37667,127902.51611766,0
+LFT.US,D,20160914,000000,2.36385,2.3893,2.30944,2.33043,168228.87448518,0
+LFT.US,D,20160915,000000,2.33043,2.36812,2.32625,2.34695,67654.677640436,0
+LFT.US,D,20160916,000000,2.32625,2.35549,2.30944,2.32188,128170.0174894,0
+LFT.US,D,20160919,000000,2.32625,2.39338,2.32625,2.36385,175190.2290805,0
+LFT.US,D,20160920,000000,2.38512,2.40193,2.35141,2.35549,53448.669752954,0
+LFT.US,D,20160921,000000,2.37667,2.39338,2.3347,2.37667,109443.86831249,0
+LFT.US,D,20160922,000000,2.38075,2.41446,2.38075,2.40582,84443.021604729,0
+LFT.US,D,20160923,000000,2.38512,2.42091,2.37249,2.3893,84326.121398968,0
+LFT.US,D,20160926,000000,2.39338,2.40193,2.35549,2.38512,74406.454389391,0
+LFT.US,D,20160927,000000,2.40193,2.40193,2.28836,2.33043,207264.0648143,0
+LFT.US,D,20160928,000000,2.33043,2.37657,2.33043,2.36385,67650.465020409,0
+LFT.US,D,20160929,000000,2.36812,2.36965,2.33043,2.34277,67890.584361972,0
+LFT.US,D,20160930,000000,2.36812,2.38512,2.34277,2.38512,87973.197187711,0
+LFT.US,D,20161003,000000,2.38512,2.38512,2.33043,2.35141,82579.990397601,0
+LFT.US,D,20161004,000000,2.37249,2.37249,2.30944,2.3178,207126.10150841,0
+LFT.US,D,20161005,000000,2.33043,2.34752,2.27137,2.29045,172673.18861411,0
+LFT.US,D,20161006,000000,2.28836,2.32625,2.26747,2.29254,146279.01783229,0
+LFT.US,D,20161007,000000,2.28836,2.31324,2.27592,2.29254,159085.38271566,0
+LFT.US,D,20161010,000000,2.29681,2.33005,2.29681,2.30517,76553.83744837,0
+LFT.US,D,20161011,000000,2.30517,2.34277,2.29681,2.31371,76954.036350976,0
+LFT.US,D,20161012,000000,2.30944,2.34695,2.28836,2.32625,121615.18072673,0
+LFT.US,D,20161013,000000,2.29653,2.33052,2.27536,2.3177,131134.6488337,0
+LFT.US,D,20161014,000000,2.3177,2.3177,2.24972,2.26253,189491.0209186,0
+LFT.US,D,20161017,000000,2.26662,2.27536,2.23272,2.23719,123388.69375827,0
+LFT.US,D,20161018,000000,2.23719,2.26728,2.20746,2.22456,124944.20370339,0
+LFT.US,D,20161019,000000,2.22855,2.24972,2.20784,2.23272,82040.775034091,0
+LFT.US,D,20161020,000000,2.23719,2.24108,2.21562,2.23272,58676.531206988,0
+LFT.US,D,20161021,000000,2.22855,2.23851,2.22456,2.22456,45841.731138433,0
+LFT.US,D,20161024,000000,2.24972,2.24972,2.21562,2.22855,85796.325788539,0
+LFT.US,D,20161025,000000,2.23719,2.25389,2.21999,2.23719,73894.621056059,0
+LFT.US,D,20161026,000000,2.22855,2.24583,2.21562,2.22456,65612.610082142,0
+LFT.US,D,20161027,000000,2.21164,2.25389,2.20746,2.22855,152701.15706409,0
+LFT.US,D,20161028,000000,2.23272,2.23272,2.20746,2.21562,115815.45610397,0
+LFT.US,D,20161031,000000,2.23272,2.23272,2.20746,2.21562,95864.487654084,0
+LFT.US,D,20161101,000000,2.22456,2.22456,2.17347,2.18182,108688.75617257,0
+LFT.US,D,20161102,000000,2.19445,2.20746,2.18182,2.19872,131844.47530832,0
+LFT.US,D,20161103,000000,2.21562,2.21562,2.16492,2.16891,118282.99828503,0
+LFT.US,D,20161104,000000,2.16891,2.21164,2.16891,2.17347,176600.40363468,0
+LFT.US,D,20161107,000000,2.18182,2.22855,2.17347,2.19037,148898.21433433,0
+LFT.US,D,20161108,000000,2.21562,2.2237,2.1861,2.19872,78594.851851657,0
+LFT.US,D,20161109,000000,2.17347,2.29235,2.17347,2.2707,325481.7674889,0
+LFT.US,D,20161110,000000,2.36965,2.37837,2.27536,2.30963,385189.3374476,0
+LFT.US,D,20161111,000000,2.30963,2.34818,2.27934,2.29244,277243.05555487,0
+LFT.US,D,20161114,000000,2.31837,2.55442,2.31837,2.49858,1527534.9886793,0
+LFT.US,D,20161115,000000,2.53278,2.63142,2.47703,2.55014,1110945.8347023,0
+LFT.US,D,20161116,000000,2.57996,2.64026,2.56724,2.59297,1086632.698214,0
+LFT.US,D,20161117,000000,2.7015,2.92189,2.64766,2.80633,855875.9046618,0
+LFT.US,D,20161118,000000,2.83386,2.88846,2.76209,2.81725,360005.24176866,0
+LFT.US,D,20161121,000000,2.82789,2.87156,2.75126,2.76209,393110.11625417,0
+LFT.US,D,20161122,000000,2.75126,2.79721,2.75126,2.77879,292046.20233124,0
+LFT.US,D,20161123,000000,2.76759,2.81183,2.75126,2.79522,291420.62825717,0
+LFT.US,D,20161125,000000,2.77879,2.82266,2.76759,2.82266,148051.47770882,0
+LFT.US,D,20161128,000000,2.8445,2.87688,2.83386,2.8502,268247.0054863,0
+LFT.US,D,20161129,000000,2.86653,2.87745,2.83386,2.8445,293318.41357952,0
+LFT.US,D,20161130,000000,2.86103,2.86548,2.77879,2.79522,275451.63888821,0
+LFT.US,D,20161201,000000,2.79522,2.87745,2.78971,2.81725,182086.2880654,0
+LFT.US,D,20161202,000000,2.81183,2.86103,2.81183,2.83386,86097.5281205,0
+LFT.US,D,20161205,000000,2.83918,2.87745,2.82266,2.86653,163907.77949205,0
+LFT.US,D,20161206,000000,2.87204,2.94382,2.8445,2.94382,280368.81961521,0
+LFT.US,D,20161207,000000,2.95493,2.97136,2.92189,2.92739,231607.74279778,0
+LFT.US,D,20161208,000000,2.92739,2.97136,2.92739,2.94914,254515.97050691,0
+LFT.US,D,20161209,000000,2.96556,3.03184,2.96556,3.02614,263694.21639167,0
+LFT.US,D,20161212,000000,3.04267,3.04836,2.98218,3.01522,354244.48388115,0
+LFT.US,D,20161213,000000,3.00402,3.00981,2.91514,2.95389,239811.82030119,0
+LFT.US,D,20161214,000000,2.93186,2.95075,2.80937,2.8651,290116.82235868,0
+LFT.US,D,20161215,000000,2.8651,2.94249,2.83178,2.83178,121358.21090505,0
+LFT.US,D,20161216,000000,2.80937,2.87099,2.80822,2.87099,142278.08196124,0
+LFT.US,D,20161219,000000,2.87099,2.92055,2.84346,2.92055,182700.27743439,0
+LFT.US,D,20161220,000000,2.89844,2.95977,2.8651,2.95977,140457.17695438,0
+LFT.US,D,20161221,000000,2.97089,2.9761,2.93737,2.95977,85561.47222201,0
+LFT.US,D,20161222,000000,2.95389,2.95389,2.88989,2.91514,123190.70061697,0
+LFT.US,D,20161223,000000,2.92055,2.95341,2.88172,2.89844,109205.85528093,0
+LFT.US,D,20161227,000000,2.89844,2.89844,2.83729,2.88751,170018.18484183,0
+LFT.US,D,20161228,000000,2.8651,2.88751,2.71261,2.74271,861826.23045054,0
+LFT.US,D,20161229,000000,2.75391,2.84308,2.75391,2.75391,636825.98216577,0
+LFT.US,D,20161230,000000,2.75923,2.81175,2.75391,2.76474,360811.95850391,0
+LFT.US,D,20170103,000000,2.78164,2.86596,2.76474,2.85409,435700.75788644,0
+LFT.US,D,20170104,000000,2.87099,2.93727,2.85409,2.89844,237164.18861395,0
+LFT.US,D,20170105,000000,2.92055,2.92055,2.88172,2.88751,158936.88785969,0
+LFT.US,D,20170106,000000,2.90964,2.93186,2.87622,2.89283,228136.54389519,0
+LFT.US,D,20170109,000000,2.89283,2.93186,2.89283,2.91514,207279.8621394,0
+LFT.US,D,20170110,000000,2.91514,2.94828,2.90385,2.92055,271262.18827094,0
+LFT.US,D,20170111,000000,2.93727,2.94828,2.90964,2.92626,316037.07338742,0
+LFT.US,D,20170112,000000,2.94857,2.94857,2.87033,2.90375,260882.29252336,0
+LFT.US,D,20170113,000000,2.92047,2.94857,2.87574,2.89824,112790.79492427,0
+LFT.US,D,20170117,000000,2.90954,2.94857,2.89824,2.93186,152193.53635079,0
+LFT.US,D,20170118,000000,2.94857,2.94857,2.90954,2.90954,118002.85905321,0
+LFT.US,D,20170119,000000,2.91496,2.91496,2.89274,2.89824,47501.503429238,0
+LFT.US,D,20170120,000000,2.91496,2.93746,2.89824,2.92047,50706.254115101,0
+LFT.US,D,20170123,000000,2.94306,2.94857,2.92626,2.94306,134543.71159088,0
+LFT.US,D,20170124,000000,2.94306,2.94857,2.92047,2.93746,106690.92112457,0
+LFT.US,D,20170125,000000,2.94857,2.96006,2.94306,2.96006,95398.993141053,0
+LFT.US,D,20170126,000000,2.93746,2.96547,2.92626,2.94306,159468.73113815,0
+LFT.US,D,20170127,000000,2.92047,2.94857,2.92047,2.93186,102167.62037012,0
+LFT.US,D,20170130,000000,2.94857,2.95151,2.92047,2.93746,103425.0874483,0
+LFT.US,D,20170131,000000,2.94857,2.96547,2.92047,2.92047,185994.54629584,0
+LFT.US,D,20170201,000000,2.93746,2.94857,2.92626,2.92626,87887.891632156,0
+LFT.US,D,20170202,000000,2.94306,2.94857,2.92047,2.93186,217822.99691304,0
+LFT.US,D,20170203,000000,2.92047,2.95427,2.92047,2.94857,143788.30624107,0
+LFT.US,D,20170206,000000,2.95427,2.97126,2.94306,2.96547,126111.09945099,0
+LFT.US,D,20170207,000000,2.97126,2.97126,2.92626,2.94857,135600.02606277,0
+LFT.US,D,20170208,000000,2.94857,2.96547,2.92626,2.95427,248347.64163175,0
+LFT.US,D,20170209,000000,2.96547,2.97126,2.94857,2.94857,210499.35699536,0
+LFT.US,D,20170210,000000,2.94306,3.00487,2.9403,3.00487,322916.2818922,0
+LFT.US,D,20170213,000000,3.02767,3.05017,2.95379,3.02187,319410.32887438,0
+LFT.US,D,20170214,000000,3.00487,3.02187,2.98208,2.98788,102629.95541813,0
+LFT.US,D,20170215,000000,2.99928,2.99928,2.95958,2.98208,122430.32270203,0
+LFT.US,D,20170216,000000,2.98788,2.99367,2.95379,2.96518,131083.04423836,0
+LFT.US,D,20170217,000000,2.98788,2.98788,2.95379,2.95958,139361.89574725,0
+LFT.US,D,20170221,000000,2.95958,2.97649,2.93689,2.93689,296379.93518445,0
+LFT.US,D,20170222,000000,2.948,2.948,2.9028,2.91979,237563.33436155,0
+LFT.US,D,20170223,000000,2.91979,2.91979,2.86871,2.9084,281493.58916254,0
+LFT.US,D,20170224,000000,2.8971,2.948,2.8917,2.93689,111821.89231796,0
+LFT.US,D,20170227,000000,2.93689,2.97089,2.93679,2.95958,155458.31687205,0
+LFT.US,D,20170228,000000,2.96518,2.96518,2.92284,2.95958,164815.59910796,0
+LFT.US,D,20170301,000000,2.95958,2.95958,2.93129,2.948,174331.90774991,0
+LFT.US,D,20170302,000000,2.948,2.95,2.91979,2.91979,139824.23079527,0
+LFT.US,D,20170303,000000,2.93689,2.95379,2.91979,2.9255,145548.12825753,0
+LFT.US,D,20170306,000000,2.9255,2.9255,2.8916,2.9028,218795.05898437,0
+LFT.US,D,20170307,000000,2.9141,2.91695,2.8971,2.9028,178601.39814771,0
+LFT.US,D,20170308,000000,2.8971,2.9141,2.86871,2.8859,461180.79012231,0
+LFT.US,D,20170309,000000,2.8916,2.8916,2.81213,2.82903,239955.04938212,0
+LFT.US,D,20170310,000000,2.81213,2.84611,2.72714,2.80652,463210.21982053,0
+LFT.US,D,20170313,000000,2.83501,2.8406,2.75496,2.75496,270235.36213925,0
+LFT.US,D,20170314,000000,2.72049,2.73777,2.58889,2.61167,609853.62928518,0
+LFT.US,D,20170315,000000,2.61167,2.72049,2.60588,2.66903,207357.79560992,0
+LFT.US,D,20170316,000000,2.709,2.84659,2.709,2.83501,355121.76200186,0
+LFT.US,D,20170317,000000,2.85788,2.95521,2.8406,2.94391,584074.50102736,0
+LFT.US,D,20170320,000000,2.95521,2.95521,2.87526,2.87526,141760.98285287,0
+LFT.US,D,20170321,000000,2.88096,2.88438,2.80652,2.84659,169197.77709148,0
+LFT.US,D,20170322,000000,2.83501,2.87526,2.80652,2.8237,156579.92695435,0
+LFT.US,D,20170323,000000,2.83501,2.87526,2.77765,2.85788,153855.41495161,0
+LFT.US,D,20170324,000000,2.85788,2.92085,2.85788,2.88096,94802.907407173,0
+LFT.US,D,20170327,000000,2.88096,2.89255,2.86929,2.88096,75609.15740722,0
+LFT.US,D,20170328,000000,2.86387,2.89815,2.86387,2.88685,64697.418381184,0
+LFT.US,D,20170329,000000,2.88685,2.94391,2.88685,2.93242,82570.512002539,0
+LFT.US,D,20170330,000000,2.94391,2.94962,2.89255,2.92085,153355.16632335,0
+LFT.US,D,20170331,000000,2.93242,2.94391,2.90337,2.93813,143753.55212584,0
+LFT.US,D,20170403,000000,2.94391,2.96119,2.92085,2.96119,148713.91220813,0
+LFT.US,D,20170404,000000,2.97819,3.00678,2.94962,2.96119,277306.24485528,0
+LFT.US,D,20170405,000000,3.00117,3.00117,2.96699,2.97819,203578.0222903,0
+LFT.US,D,20170406,000000,3.00117,3.00678,2.97819,2.99529,116056.62860053,0
+LFT.US,D,20170407,000000,2.99529,3.02416,2.98398,3.02416,216554.99828479,0
+LFT.US,D,20170410,000000,3.03564,3.06403,3.00678,3.05834,365630.14266028,0
+LFT.US,D,20170411,000000,3.02416,3.0929,3.01257,3.08141,437862.88511551,0
+LFT.US,D,20170412,000000,3.0929,3.0929,3.0177,3.05254,156238.70473212,0
+LFT.US,D,20170413,000000,3.05254,3.07562,3.0177,3.06403,136572.08813409,0
+LFT.US,D,20170417,000000,3.07562,3.11521,3.04656,3.10439,233433.91357967,0
+LFT.US,D,20170418,000000,3.09869,3.12755,3.07562,3.10439,173192.3940325,0
+LFT.US,D,20170419,000000,3.11606,3.11606,3.05805,3.0929,205166.18004065,0
+LFT.US,D,20170420,000000,3.0929,3.11606,3.06403,3.08711,213869.4530173,0
+LFT.US,D,20170421,000000,3.09869,3.11037,3.08711,3.09869,72682.439643167,0
+LFT.US,D,20170424,000000,3.12176,3.13316,3.09869,3.12176,138500.41495165,0
+LFT.US,D,20170425,000000,3.12176,3.15072,3.11037,3.12176,236466.99999942,0
+LFT.US,D,20170426,000000,3.13904,3.15072,3.11037,3.12176,175510.38820259,0
+LFT.US,D,20170427,000000,3.15072,3.15632,3.12755,3.13904,264445.11591155,0
+LFT.US,D,20170428,000000,3.15632,3.15632,3.10439,3.10439,176313.94547281,0
+LFT.US,D,20170501,000000,3.12755,3.15072,3.11037,3.14483,142021.11213956,0
+LFT.US,D,20170502,000000,3.1739,3.1739,3.08141,3.08141,205491.60493776,0
+LFT.US,D,20170503,000000,3.08141,3.10448,3.06403,3.06973,137482.01406001,0
+LFT.US,D,20170504,000000,3.07562,3.09242,3.06403,3.06973,114876.04183785,0
+LFT.US,D,20170505,000000,3.0929,3.16829,3.06403,3.15072,251832.53154945,0
+LFT.US,D,20170508,000000,3.15072,3.15072,3.11606,3.13904,155596.28017794,0
+LFT.US,D,20170509,000000,3.13904,3.15281,3.09869,3.10439,188139.8230448,0
+LFT.US,D,20170510,000000,3.12755,3.19126,3.09878,3.1739,232934.71810642,0
+LFT.US,D,20170511,000000,3.13288,3.16155,3.03374,3.09509,414707.16597977,0
+LFT.US,D,20170512,000000,3.08036,3.09509,3.07476,3.07476,139781.05143999,0
+LFT.US,D,20170515,000000,3.09223,3.1211,3.06887,3.08635,109413.32681729,0
+LFT.US,D,20170516,000000,3.07476,3.08635,3.06887,3.08036,132271.00308609,0
+LFT.US,D,20170517,000000,3.07476,3.07476,3.03963,3.0515,120316.64060327,0
+LFT.US,D,20170518,000000,3.0571,3.06318,3.01627,3.04533,86080.677640391,0
+LFT.US,D,20170519,000000,3.0571,3.08036,3.03963,3.0571,74619.191700776,0
+LFT.US,D,20170522,000000,3.04533,3.08322,3.04533,3.08036,131734.9471876,0
+LFT.US,D,20170523,000000,3.10373,3.1155,3.08644,3.10373,96736.499999761,0
+LFT.US,D,20170524,000000,3.1155,3.16829,3.09707,3.14445,123548.77331931,0
+LFT.US,D,20170525,000000,3.16221,3.1739,3.13288,3.16221,68850.008573218,0
+LFT.US,D,20170526,000000,3.14445,3.21472,3.13334,3.19687,223624.82784581,0
+LFT.US,D,20170530,000000,3.21472,3.23238,3.15063,3.16221,88016.376542992,0
+LFT.US,D,20170531,000000,3.19136,3.19687,3.16829,3.17978,100200.32681731,0
+LFT.US,D,20170601,000000,3.18547,3.23238,3.1739,3.20884,161486.57613129,0
+LFT.US,D,20170602,000000,3.23238,3.27302,3.2264,3.26135,175197.60116555,0
+LFT.US,D,20170605,000000,3.26714,3.27302,3.23238,3.23789,95919.25171444,0
+LFT.US,D,20170606,000000,3.25546,3.25546,3.17978,3.18547,102107.59053473,0
+LFT.US,D,20170607,000000,3.19411,3.19411,3.16829,3.16829,108305.40775007,0
+LFT.US,D,20170608,000000,3.17978,3.19687,3.15623,3.16506,109069.99828505,0
+LFT.US,D,20170609,000000,3.15623,3.2264,3.15054,3.20305,141295.48833984,0
+LFT.US,D,20170612,000000,3.21472,3.26714,3.15623,3.18547,417133.63511557,0
+LFT.US,D,20170613,000000,3.20313,3.28527,3.18899,3.19706,106356.01783238,0
+LFT.US,D,20170614,000000,3.20912,3.22412,3.1325,3.1325,120897.98216706,0
+LFT.US,D,20170615,000000,3.02643,3.02643,2.83196,2.8557,1713016.6484868,0
+LFT.US,D,20170616,000000,2.7675,2.81459,2.69685,2.71451,5283048.882703,0
+LFT.US,D,20170619,000000,2.74974,2.8557,2.70283,2.80861,2185298.7455364,0
+LFT.US,D,20170620,000000,2.84383,2.87336,2.79693,2.81459,801786.91666468,0
+LFT.US,D,20170621,000000,2.82627,2.84251,2.79693,2.79693,361746.10699499,0
+LFT.US,D,20170622,000000,2.82627,2.82627,2.79693,2.81459,224463.13923127,0
+LFT.US,D,20170623,000000,2.82627,2.88514,2.81241,2.87336,654206.19924393,0
+LFT.US,D,20170626,000000,2.86159,2.91458,2.86159,2.87945,428046.42729661,0
+LFT.US,D,20170627,000000,2.88514,2.90878,2.86159,2.87336,328793.93998547,0
+LFT.US,D,20170628,000000,2.88514,2.90603,2.8557,2.88514,319748.39163158,0
+LFT.US,D,20170629,000000,2.86767,2.91458,2.84982,2.86159,352349.85802382,0
+LFT.US,D,20170630,000000,2.87336,2.89701,2.87336,2.87336,207132.42043844,0
+LFT.US,D,20170703,000000,2.87336,2.91458,2.87336,2.88514,236854.56104194,0
+LFT.US,D,20170705,000000,2.90878,2.93234,2.86767,2.90289,485314.89025943,0
+LFT.US,D,20170706,000000,2.88514,2.90289,2.87336,2.87336,338734.67009518,0
+LFT.US,D,20170707,000000,2.8557,2.90869,2.8557,2.87336,343244.27983454,0
+LFT.US,D,20170710,000000,2.87336,2.90289,2.87336,2.89112,288586.58813372,0
+LFT.US,D,20170711,000000,2.87945,2.90289,2.87336,2.87945,474274.66632256,0
+LFT.US,D,20170712,000000,2.88514,2.90289,2.87336,2.87945,411824.680726,0
+LFT.US,D,20170713,000000,2.8971,2.90916,2.89132,2.90916,245238.72805152,0
+LFT.US,D,20170714,000000,2.89132,2.95664,2.89132,2.92692,617352.092934,0
+LFT.US,D,20170717,000000,2.9328,2.94477,2.8971,2.90916,304668.26508841,0
+LFT.US,D,20170718,000000,2.90916,2.92692,2.8971,2.92085,226148.18724224,0
+LFT.US,D,20170719,000000,2.92692,2.93879,2.91496,2.92692,174340.33298997,0
+LFT.US,D,20170720,000000,2.9328,2.9328,2.90319,2.91496,232092.19410093,0
+LFT.US,D,20170721,000000,2.91496,2.92085,2.90916,2.91496,77449.019204198,0
+LFT.US,D,20170724,000000,2.92085,2.92692,2.8971,2.8971,149212.05452638,0
+LFT.US,D,20170725,000000,2.91496,2.92692,2.8971,2.8971,214356.01063047,0
+LFT.US,D,20170726,000000,2.90916,2.90916,2.8971,2.90916,111059.408093,0
+LFT.US,D,20170727,000000,2.90916,2.90916,2.8765,2.90319,393688.29835293,0
+LFT.US,D,20170728,000000,2.90916,2.91724,2.86748,2.90319,181718.736968,0
+LFT.US,D,20170731,000000,2.90916,2.93879,2.85551,2.9328,362242.14300322,0
+LFT.US,D,20170801,000000,2.93879,2.93879,2.88523,2.91496,242773.29218047,0
+LFT.US,D,20170802,000000,2.8971,2.94477,2.8971,2.94477,202094.12688564,0
+LFT.US,D,20170803,000000,2.94477,2.95075,2.92692,2.94477,146430.67215327,0
+LFT.US,D,20170804,000000,2.9328,2.96262,2.92085,2.94477,152062.94512994,0
+LFT.US,D,20170807,000000,2.94477,2.94619,2.92692,2.9328,224339.92009547,0
+LFT.US,D,20170808,000000,2.91496,2.9328,2.54036,2.62953,2461565.5264,0
+LFT.US,D,20170809,000000,2.6415,2.73645,2.6415,2.69505,444230.26028696,0
+LFT.US,D,20170810,000000,2.71897,2.71897,2.65327,2.67111,614410.63099985,0
+LFT.US,D,20170811,000000,2.6413,2.6771,2.60455,2.63503,405356.2026739,0
+LFT.US,D,20170814,000000,2.62307,2.66523,2.61709,2.61709,360233.77640515,0
+LFT.US,D,20170815,000000,2.62307,2.62307,2.45472,2.48454,857827.40088951,0
+LFT.US,D,20170816,000000,2.4907,2.51473,2.41854,2.47875,891387.23833799,0
+LFT.US,D,20170817,000000,2.47257,2.4965,2.40031,2.40639,287364.92832577,0
+LFT.US,D,20170818,000000,2.40639,2.41854,2.28609,2.39443,671502.16392152,0
+LFT.US,D,20170821,000000,2.40639,2.50267,2.36423,2.48454,386908.0864188,0
+LFT.US,D,20170822,000000,2.52081,2.54787,2.45472,2.48454,272251.10082237,0
+LFT.US,D,20170823,000000,2.50874,2.52679,2.46658,2.4965,197883.61316824,0
+LFT.US,D,20170824,000000,2.48454,2.52081,2.4363,2.4363,211180.7482848,0
+LFT.US,D,20170825,000000,2.4363,2.4965,2.41436,2.46051,134664.82441667,0
+LFT.US,D,20170828,000000,2.45472,2.47875,2.41854,2.4363,255696.5572696,0
+LFT.US,D,20170829,000000,2.4363,2.45472,2.40639,2.43051,186274.68552766,0
+LFT.US,D,20170830,000000,2.42452,2.52214,2.42452,2.4965,150467.41529455,0
+LFT.US,D,20170831,000000,2.4965,2.52679,2.47875,2.50267,172944.90260588,0
+LFT.US,D,20170901,000000,2.50267,2.61709,2.50267,2.56287,462791.06412779,0
+LFT.US,D,20170905,000000,2.57484,2.57484,2.4965,2.52081,173793.74554141,0
+LFT.US,D,20170906,000000,2.54473,2.58709,2.4965,2.50267,182812.96502013,0
+LFT.US,D,20170907,000000,2.50874,2.5567,2.50267,2.54473,186167.26371696,0
+LFT.US,D,20170908,000000,2.57484,2.60275,2.50874,2.52081,175695.74348379,0
+LFT.US,D,20170911,000000,2.5567,2.56971,2.52081,2.54473,161398.11111072,0
+LFT.US,D,20170912,000000,2.55081,2.62905,2.53268,2.58709,267000.06995818,0
+LFT.US,D,20170913,000000,2.61111,2.61709,2.57484,2.59297,235997.29286636,0
+LFT.US,D,20170914,000000,2.6112,2.6112,2.55642,2.56847,141957.92283915,0
+LFT.US,D,20170915,000000,2.56847,2.56847,2.54142,2.56259,177031.14403249,0
+LFT.US,D,20170918,000000,2.53809,2.64776,2.53809,2.60503,325733.47153554,0
+LFT.US,D,20170919,000000,2.62943,2.62943,2.59297,2.59297,121933.23353879,0
+LFT.US,D,20170920,000000,2.60503,2.61718,2.57455,2.58072,192795.82133011,0
+LFT.US,D,20170921,000000,2.57455,2.6112,2.53809,2.56259,174529.9008912,0
+LFT.US,D,20170922,000000,2.55642,2.65982,2.55024,2.59914,147539.64437549,0
+LFT.US,D,20170925,000000,2.59914,2.65982,2.56847,2.65982,177859.97702288,0
+LFT.US,D,20170926,000000,2.65982,2.73226,2.65383,2.67188,125623.48868281,0
+LFT.US,D,20170927,000000,2.65374,2.6902,2.59297,2.67815,169140.90672112,0
+LFT.US,D,20170928,000000,2.6902,2.69258,2.61718,2.67188,122185.99074044,0
+LFT.US,D,20170929,000000,2.6902,2.73284,2.6902,2.71451,148352.68004079,0
+LFT.US,D,20171002,000000,2.74509,2.75126,2.71451,2.74509,190952.80006811,0
+LFT.US,D,20171003,000000,2.74509,2.76921,2.72685,2.76341,323288.04560963,0
+LFT.US,D,20171004,000000,2.76341,2.78164,2.73891,2.75734,210538.32373062,0
+LFT.US,D,20171005,000000,2.76921,2.78164,2.76028,2.78164,126591.33813412,0
+LFT.US,D,20171006,000000,2.7937,2.7937,2.76921,2.78763,124993.70198872,0
+LFT.US,D,20171009,000000,2.82408,2.85475,2.81183,2.8426,215345.97633692,0
+LFT.US,D,20171010,000000,2.85475,2.86064,2.82408,2.8483,323176.4111789,0
+LFT.US,D,20171011,000000,2.8426,2.8426,2.80604,2.8182,264716.82990332,0
+LFT.US,D,20171012,000000,2.81183,2.83035,2.78763,2.82408,428160.16803735,0
+LFT.US,D,20171013,000000,2.82408,2.82408,2.7995,2.81183,222956.07441645,0
+LFT.US,D,20171016,000000,2.7995,2.80576,2.76275,2.76873,332165.08916242,0
+LFT.US,D,20171017,000000,2.76873,2.78098,2.74413,2.7503,155892.21673487,0
+LFT.US,D,20171018,000000,2.7503,2.75553,2.6394,2.66418,501652.48388078,0
+LFT.US,D,20171019,000000,2.67653,2.70672,2.66418,2.67653,137134.47290775,0
+LFT.US,D,20171020,000000,2.66418,2.68697,2.66418,2.67035,73540.760973755,0
+LFT.US,D,20171023,000000,2.67653,2.67653,2.58424,2.58433,513600.52743357,0
+LFT.US,D,20171024,000000,2.60883,2.70103,2.58424,2.59658,226210.32338764,0
+LFT.US,D,20171025,000000,2.60275,2.62127,2.4795,2.55926,360914.11453957,0
+LFT.US,D,20171026,000000,2.55955,2.57815,2.48643,2.50409,238611.22359337,0
+LFT.US,D,20171027,000000,2.49184,2.57123,2.4795,2.55955,237132.59396375,0
+LFT.US,D,20171030,000000,2.57815,2.69438,2.5228,2.55347,346865.02674811,0
+LFT.US,D,20171031,000000,2.57815,2.57815,2.50409,2.50409,157907.95541799,0
+LFT.US,D,20171101,000000,2.50409,2.57199,2.49811,2.5472,107026.87757175,0
+LFT.US,D,20171102,000000,2.5472,2.5472,2.48587,2.50409,138494.0960216,0
+LFT.US,D,20171103,000000,2.48587,2.50409,2.48587,2.48587,173749.51303112,0
+LFT.US,D,20171106,000000,2.48587,2.51549,2.47362,2.49811,149740.73833982,0
+LFT.US,D,20171107,000000,2.4795,2.57815,2.46735,2.5659,303524.53875096,0
+LFT.US,D,20171108,000000,2.57199,2.58424,2.51624,2.57199,162594.4951985,0
+LFT.US,D,20171109,000000,2.5659,2.6394,2.52869,2.55955,316416.20918989,0
+LFT.US,D,20171110,000000,2.5659,2.57815,2.52973,2.55955,150128.29938235,0
+LFT.US,D,20171113,000000,2.58424,2.58424,2.5472,2.5659,256459.04149456,0
+LFT.US,D,20171114,000000,2.54701,2.55385,2.50979,2.51578,188713.79252354,0
+LFT.US,D,20171115,000000,2.50343,2.54094,2.48482,2.53486,139025.93930007,0
+LFT.US,D,20171116,000000,2.55328,2.56012,2.50979,2.54701,241682.22359336,0
+LFT.US,D,20171117,000000,2.54701,2.59696,2.54094,2.57835,117426.78326446,0
+LFT.US,D,20171120,000000,2.55945,2.57835,2.52223,2.5659,122419.79115196,0
+LFT.US,D,20171121,000000,2.55328,2.61452,2.52223,2.54094,207508.39677589,0
+LFT.US,D,20171122,000000,2.53486,2.5659,2.51578,2.55328,239588.55143974,0
+LFT.US,D,20171124,000000,2.55328,2.55945,2.54293,2.55945,45516.306241314,0
+LFT.US,D,20171127,000000,2.55945,2.60332,2.54701,2.55328,190370.40534933,0
+LFT.US,D,20171128,000000,2.54701,2.57835,2.54701,2.55945,185066.7167348,0
+LFT.US,D,20171129,000000,2.57835,2.61538,2.54701,2.54701,303243.34636413,0
+LFT.US,D,20171130,000000,2.5659,2.5659,2.52831,2.52831,118512.58607653,0
+LFT.US,D,20171201,000000,2.52831,2.5659,2.49735,2.55328,236219.50857281,0
+LFT.US,D,20171204,000000,2.55328,2.56325,2.53486,2.54094,249710.42421063,0
+LFT.US,D,20171205,000000,2.55328,2.55945,2.49735,2.53486,145857.75582955,0
+LFT.US,D,20171206,000000,2.53486,2.53486,2.49108,2.50343,286114.83333262,0
+LFT.US,D,20171207,000000,2.49735,2.52223,2.49108,2.50979,124871.53600792,0
+LFT.US,D,20171208,000000,2.52831,2.57208,2.50979,2.5659,357676.7160485,0
+LFT.US,D,20171211,000000,2.55945,2.59696,2.55328,2.5907,253519.68587043,0
+LFT.US,D,20171212,000000,2.5907,2.61538,2.57208,2.60921,293698.602537,0
+LFT.US,D,20171213,000000,2.62184,2.63428,2.59383,2.62184,298934.88923109,0
+LFT.US,D,20171214,000000,2.63446,2.63446,2.57778,2.57778,187353.11625468,0
+LFT.US,D,20171215,000000,2.59667,2.60911,2.58395,2.59667,204034.03840828,0
+LFT.US,D,20171218,000000,2.58395,2.60911,2.54607,2.55243,272914.58847669,0
+LFT.US,D,20171219,000000,2.55243,2.57778,2.50836,2.51473,293415.30384015,0
+LFT.US,D,20171220,000000,2.53998,2.53998,2.49574,2.5021,365143.58504711,0
+LFT.US,D,20171221,000000,2.48957,2.52736,2.48957,2.51473,252879.36762626,0
+LFT.US,D,20171222,000000,2.50836,2.52109,2.48957,2.5021,372687.33436122,0
+LFT.US,D,20171226,000000,2.49574,2.51473,2.47067,2.49574,350836.47427897,0
+LFT.US,D,20171227,000000,2.47694,2.50836,2.47067,2.48957,214343.37277039,0
+LFT.US,D,20171228,000000,2.50836,2.54607,2.4908,2.53353,244890.13374425,0
+LFT.US,D,20171229,000000,2.53353,2.53353,2.52109,2.52109,213058.52366202,0
+LFT.US,D,20180102,000000,2.52109,2.53353,2.49574,2.51473,214607.71467711,0
+LFT.US,D,20180103,000000,2.52109,2.52736,2.49574,2.5021,186968.71467718,0
+LFT.US,D,20180104,000000,2.51473,2.52109,2.44541,2.46422,437617.49999892,0
+LFT.US,D,20180105,000000,2.48311,2.5021,2.46422,2.48957,250663.52949184,0
+LFT.US,D,20180108,000000,2.35074,2.35074,2.20585,2.21848,1937453.4588429,0
+LFT.US,D,20180109,000000,2.20585,2.21221,2.0167,2.06702,1356033.9615878,0
+LFT.US,D,20180110,000000,2.03579,2.14194,1.98546,2.08611,716853.12482676,0
+LFT.US,D,20180111,000000,2.09874,2.16179,2.09694,2.1239,456116.16769434,0
+LFT.US,D,20180112,000000,2.11127,2.13663,2.08611,2.09228,337460.35253688,0
+LFT.US,D,20180116,000000,2.07975,2.09228,1.94112,1.94112,761940.79698028,0
+LFT.US,D,20180117,000000,1.92222,1.96572,1.90333,1.91586,494984.95953239,0
+LFT.US,D,20180118,000000,2.20585,2.48957,2.0167,2.43288,5184959.0785195,0
+LFT.US,D,20180119,000000,2.50836,2.50836,2.27526,2.27526,1072894.2911496,0
+LFT.US,D,20180122,000000,2.2689,2.31922,2.23757,2.28779,420791.24245437,0
+LFT.US,D,20180123,000000,2.3066,2.38246,2.28693,2.36347,275016.68587038,0
+LFT.US,D,20180124,000000,2.35074,2.36337,2.29415,2.29415,249031.13923121,0
+LFT.US,D,20180125,000000,2.28779,2.29415,2.21848,2.2311,289880.91563714,0
+LFT.US,D,20180126,000000,2.2311,2.24184,2.19322,2.20585,263061.27023254,0
+LFT.US,D,20180129,000000,2.18059,2.18695,2.1239,2.13017,237458.01886086,0
+LFT.US,D,20180130,000000,2.13017,2.1428,2.09874,2.1239,217176.35973883,0
+LFT.US,D,20180131,000000,2.11783,2.11783,2.04206,2.06105,334267.1865561,0
+LFT.US,D,20180201,000000,2.06105,2.1051,2.02943,2.04206,238277.3734562,0
+LFT.US,D,20180202,000000,2.02943,2.07975,1.98546,2.00397,479609.94958729,0
+LFT.US,D,20180205,000000,2.00397,2.02943,1.95385,2.00397,445535.11934046,0
+LFT.US,D,20180206,000000,1.98546,2.07358,1.97055,2.04206,327209.99485516,0
+LFT.US,D,20180207,000000,2.02943,2.07975,2.02506,2.03579,164455.42009561,0
+LFT.US,D,20180208,000000,2.04832,2.04832,1.998,2.01043,133552.69272944,0
+LFT.US,D,20180209,000000,2.01043,2.04206,1.97274,2.0167,308805.05795534,0
+LFT.US,D,20180212,000000,2.01043,2.06702,1.96628,2.03579,302401.87551365,0
+LFT.US,D,20180213,000000,2.03579,2.09228,2.03579,2.09228,216206.40397751,0
+LFT.US,D,20180214,000000,2.08184,2.10092,2.03066,2.06931,192734.73833972,0
+LFT.US,D,20180215,000000,2.06257,2.07538,2.03711,2.05003,260626.3758567,0
+LFT.US,D,20180216,000000,2.04348,2.11982,2.04348,2.1072,149267.87174174,0
+LFT.US,D,20180220,000000,2.1072,2.17727,2.1072,2.1072,336710.50617201,0
+LFT.US,D,20180221,000000,2.13282,2.14565,2.05003,2.06257,215803.04560989,0
+LFT.US,D,20180222,000000,2.05639,2.10092,2.05639,2.07538,51819.438957348,0
+LFT.US,D,20180223,000000,2.08184,2.14565,2.08174,2.139,115613.25034265,0
+LFT.US,D,20180226,000000,2.13282,2.139,2.10092,2.13282,90519.725994289,0
+LFT.US,D,20180227,000000,2.11374,2.139,2.07538,2.07538,124060.60665264,0
+LFT.US,D,20180228,000000,2.08811,2.09447,2.03711,2.05639,281810.58881961,0
+LFT.US,D,20180301,000000,2.05003,2.06931,2.01813,2.06257,122786.28909434,0
+LFT.US,D,20180302,000000,2.06257,2.12637,2.03132,2.12637,86037.498285109,0
+LFT.US,D,20180305,000000,2.12637,2.139,2.11925,2.13282,53144.307955973,0
+LFT.US,D,20180306,000000,2.13282,2.139,2.08184,2.11374,92634.461248056,0
+LFT.US,D,20180307,000000,2.11374,2.13282,2.08811,2.11982,74111.570987471,0
+LFT.US,D,20180308,000000,2.11374,2.13282,2.11374,2.13282,93070.467420894,0
+LFT.US,D,20180309,000000,2.139,2.139,2.11982,2.139,73549.18621381,0
+LFT.US,D,20180312,000000,2.13282,2.19407,2.13282,2.17091,201024.12139868,0
+LFT.US,D,20180313,000000,2.18382,2.28542,2.18382,2.27905,375711.99554091,0
+LFT.US,D,20180314,000000,2.3008,2.3008,2.20746,2.23614,123325.50445786,0
+LFT.US,D,20180315,000000,2.21696,2.21696,2.14641,2.16568,103467.21364858,0
+LFT.US,D,20180316,000000,2.18477,2.21696,2.13976,2.21696,216203.2445125,0
+LFT.US,D,20180319,000000,2.08212,2.09495,1.99202,2.06257,1062821.9166641,0
+LFT.US,D,20180320,000000,2.05003,2.07548,2.01784,2.04338,349316.77160408,0
+LFT.US,D,20180321,000000,2.0244,2.05003,1.99202,2.01139,206481.57064421,0
+LFT.US,D,20180322,000000,1.99202,2.05003,1.98565,1.98565,128886.16289406,0
+LFT.US,D,20180323,000000,1.98565,1.99202,1.94084,1.9471,270145.84396367,0
+LFT.US,D,20180326,000000,1.9471,1.9471,1.84427,1.87636,672848.09602028,0
+LFT.US,D,20180327,000000,1.86991,1.92688,1.84427,1.86991,357725.16117881,0
+LFT.US,D,20180328,000000,1.83154,1.90864,1.81217,1.88272,167648.58607641,0
+LFT.US,D,20180329,000000,1.88928,1.88928,1.86031,1.86991,193208.6580928,0
+LFT.US,D,20180402,000000,1.85063,1.86991,1.78027,1.78027,221868.16529438,0
+LFT.US,D,20180403,000000,1.77362,1.86991,1.77362,1.85699,136670.03154973,0
+LFT.US,D,20180404,000000,1.83781,1.84427,1.63869,1.81217,722216.84327668,0
+LFT.US,D,20180405,000000,1.79299,1.86345,1.79299,1.85699,109629.2235937,0
+LFT.US,D,20180406,000000,1.85699,1.89563,1.85699,1.88928,110860.36179671,0
+LFT.US,D,20180409,000000,1.89563,1.89563,1.86345,1.86345,145252.1917006,0
+LFT.US,D,20180410,000000,1.86991,1.89563,1.86345,1.88272,90428.101508693,0
+LFT.US,D,20180411,000000,1.88272,1.89535,1.85063,1.88272,120067.04286665,0
+LFT.US,D,20180412,000000,1.86991,1.87636,1.83154,1.83154,132672.25514371,0
+LFT.US,D,20180413,000000,1.84427,1.85728,1.81844,1.83154,105906.32064446,0
+LFT.US,D,20180416,000000,1.83791,1.84759,1.81207,1.8249,131112.53257855,0
+LFT.US,D,20180417,000000,1.8249,1.84427,1.81844,1.83154,328258.93724199,0
+LFT.US,D,20180418,000000,1.83154,1.84427,1.8249,1.83154,112074.64951961,0
+LFT.US,D,20180419,000000,1.81844,1.86383,1.81844,1.85728,88025.854938054,0
+LFT.US,D,20180420,000000,1.87674,1.8832,1.84427,1.85082,113862.90672126,0
+LFT.US,D,20180423,000000,1.85728,1.86383,1.81207,1.83154,124586.13100106,0
+LFT.US,D,20180424,000000,1.83154,1.84427,1.81844,1.8249,103565.15706421,0
+LFT.US,D,20180425,000000,1.81844,1.83649,1.79271,1.81207,87843.659121868,0
+LFT.US,D,20180426,000000,1.81207,1.83791,1.81207,1.8249,102535.17146751,0
+LFT.US,D,20180427,000000,1.83791,1.83791,1.81207,1.8249,49389.810356531,0
+LFT.US,D,20180430,000000,1.8249,1.83791,1.81207,1.83154,111283.73010947,0
+LFT.US,D,20180501,000000,1.81844,1.83154,1.81207,1.83154,44010.29458151,0
+LFT.US,D,20180502,000000,1.83791,1.84427,1.79898,1.80553,237251.60047953,0
+LFT.US,D,20180503,000000,1.81844,1.83145,1.81056,1.8249,186592.73833973,0
+LFT.US,D,20180504,000000,1.81844,1.87674,1.81844,1.87019,130991.41975276,0
+LFT.US,D,20180507,000000,1.85082,1.89611,1.85082,1.87674,98872.298353665,0
+LFT.US,D,20180508,000000,1.88975,1.90209,1.84427,1.84427,104778.39163211,0
+LFT.US,D,20180509,000000,1.87019,1.8738,1.84427,1.85082,212834.20164557,0
+LFT.US,D,20180510,000000,1.86383,1.87436,1.85728,1.87019,89976.298010751,0
+LFT.US,D,20180511,000000,1.87674,1.98119,1.87009,1.96732,295548.99588405,0
+LFT.US,D,20180514,000000,1.96732,2.03958,1.95489,2.00626,178218.04972521,0
+LFT.US,D,20180515,000000,2.013,2.05838,2.013,2.03892,161386.52640564,0
+LFT.US,D,20180516,000000,2.03892,2.05193,1.9998,2.01936,121234.99176925,0
+LFT.US,D,20180517,000000,1.9998,2.10415,1.9998,2.0845,205534.78429305,0
+LFT.US,D,20180518,000000,2.0845,2.12372,2.0845,2.11716,135584.22873766,0
+LFT.US,D,20180521,000000,2.11716,2.16274,2.10415,2.14974,233008.4389569,0
+LFT.US,D,20180522,000000,2.13673,2.1823,2.13673,2.17594,113001.42592564,0
+LFT.US,D,20180523,000000,2.1823,2.21496,2.16929,2.21496,248746.78737936,0
+LFT.US,D,20180524,000000,2.21496,2.23462,2.18876,2.21496,168664.88065802,0
+LFT.US,D,20180525,000000,2.23462,2.24725,2.21496,2.24088,167530.63271563,0
+LFT.US,D,20180529,000000,2.2669,2.31903,2.11716,2.2669,185757.5864193,0
+LFT.US,D,20180530,000000,2.28665,2.28665,2.14318,2.17594,285208.06687172,0
+LFT.US,D,20180531,000000,2.16274,2.20186,2.11061,2.13673,185007.74005441,0
+LFT.US,D,20180601,000000,2.13673,2.1823,2.13017,2.1823,142915.24074039,0
+LFT.US,D,20180604,000000,2.19531,2.20832,2.17442,2.18876,201237.91186507,0
+LFT.US,D,20180605,000000,2.24725,2.30602,2.18876,2.2668,279860.14574691,0
+LFT.US,D,20180606,000000,2.31257,2.31257,2.20186,2.20832,171244.05726981,0
+LFT.US,D,20180607,000000,2.27346,2.27346,2.22142,2.22787,96949.237311146,0
+LFT.US,D,20180608,000000,2.2668,2.2668,2.19531,2.23462,65407.244855805,0
+LFT.US,D,20180611,000000,2.24088,2.24725,2.21496,2.24088,97478.974279594,0
+LFT.US,D,20180612,000000,2.27346,2.27346,2.22787,2.24725,104621.47153609,0
+LFT.US,D,20180613,000000,2.23462,2.26548,2.19854,2.20832,86587.245198688,0
+LFT.US,D,20180614,000000,2.22151,2.22807,2.11668,2.1822,168714.37894334,0
+LFT.US,D,20180615,000000,2.16255,2.22151,2.16255,2.21496,113268.92729739,0
+LFT.US,D,20180618,000000,2.19521,2.24108,2.10349,2.23462,141237.56481446,0
+LFT.US,D,20180619,000000,2.22151,2.24108,2.20832,2.22807,103818.96742087,0
+LFT.US,D,20180620,000000,2.22807,2.24763,2.21496,2.22807,217503.89094597,0
+LFT.US,D,20180621,000000,2.22807,2.24763,2.19521,2.23462,430225.4050058,0
+LFT.US,D,20180622,000000,2.23462,2.24763,2.22807,2.24108,65095.510973776,0
+LFT.US,D,20180625,000000,2.23462,2.2405,2.22807,2.22807,105086.96604912,0
+LFT.US,D,20180626,000000,2.22807,2.26073,2.22807,2.26073,151561.64334668,0
+LFT.US,D,20180627,000000,2.25418,2.26073,2.22807,2.23462,53024.248285191,0
+LFT.US,D,20180628,000000,2.23462,2.24108,2.22807,2.23462,47484.652949128,0
+LFT.US,D,20180629,000000,2.24108,2.24108,2.22807,2.23462,32975.336419671,0
+LFT.US,D,20180702,000000,2.23462,2.23462,2.22151,2.22807,134373.10047978,0
+LFT.US,D,20180703,000000,2.22807,2.28048,2.22807,2.27374,126634.51748939,0
+LFT.US,D,20180705,000000,2.27374,2.29359,2.26728,2.27374,97874.960562172,0
+LFT.US,D,20180706,000000,2.26728,2.29359,2.25418,2.26728,40868.733196058,0
+LFT.US,D,20180709,000000,2.25418,2.26073,2.22807,2.22807,99026.058984666,0
+LFT.US,D,20180710,000000,2.22807,2.25418,2.22807,2.22807,31036.478052049,0
+LFT.US,D,20180711,000000,2.22807,2.24763,2.22807,2.24108,108766.68964308,0
+LFT.US,D,20180712,000000,2.23462,2.23462,2.22636,2.22807,55047.359053362,0
+LFT.US,D,20180713,000000,2.22807,2.23462,2.22807,2.22807,31320.829903901,0
+LFT.US,D,20180716,000000,2.22807,2.23462,2.22807,2.23462,91509.691700734,0
+LFT.US,D,20180717,000000,2.22807,2.23462,2.22807,2.22807,29246.114540394,0
+LFT.US,D,20180718,000000,2.22807,2.23462,2.22807,2.22807,66342.446501893,0
+LFT.US,D,20180719,000000,2.22807,2.25418,2.22807,2.24763,110282.17969795,0
+LFT.US,D,20180720,000000,2.23462,2.24763,2.22807,2.22807,46719.009259144,0
+LFT.US,D,20180723,000000,2.22807,2.23462,2.22807,2.22807,30818.47496563,0
+LFT.US,D,20180724,000000,2.22807,2.23462,2.22807,2.22807,75307.955075259,0
+LFT.US,D,20180725,000000,2.22807,2.23462,2.21496,2.22807,111367.98251002,0
+LFT.US,D,20180726,000000,2.21496,2.22275,2.19521,2.21496,81543.685870854,0
+LFT.US,D,20180727,000000,2.19521,2.2105,2.16255,2.19521,85366.638545742,0
+LFT.US,D,20180730,000000,2.16891,2.20177,2.16891,2.19521,74604.44753068,0
+LFT.US,D,20180731,000000,2.18857,2.20177,2.18857,2.19521,64690.046296136,0
+LFT.US,D,20180801,000000,2.19521,2.20177,2.1822,2.19521,149480.60905313,0
+LFT.US,D,20180802,000000,2.19521,2.20177,2.19521,2.19521,38480.177640508,0
+LFT.US,D,20180803,000000,2.19521,2.20177,2.19208,2.20177,164774.52606269,0
+LFT.US,D,20180806,000000,2.19521,2.19531,2.16255,2.16255,198918.86453997,0
+LFT.US,D,20180807,000000,2.16891,2.16891,2.12969,2.13625,258299.95644654,0
+LFT.US,D,20180808,000000,2.12969,2.14052,2.12969,2.13625,126196.40500655,0
+LFT.US,D,20180809,000000,2.12969,2.12969,2.09038,2.09038,114362.1021945,0
+LFT.US,D,20180810,000000,2.09694,2.28703,2.07747,2.27374,514106.04183686,0
+LFT.US,D,20180813,000000,2.26073,2.32634,2.26073,2.31969,458670.06858597,0
+LFT.US,D,20180814,000000,2.30032,2.3855,2.28114,2.3855,218705.54080879,0
+LFT.US,D,20180815,000000,2.3724,2.37885,2.31969,2.31969,186171.47633699,0
+LFT.US,D,20180816,000000,2.32634,2.40506,2.30032,2.37885,172381.46467722,0
+LFT.US,D,20180817,000000,2.39186,2.41807,2.36566,2.3985,84117.596707611,0
+LFT.US,D,20180820,000000,2.3985,2.41807,2.35245,2.39186,146796.11694066,0
+LFT.US,D,20180821,000000,2.3985,2.41807,2.39186,2.3985,80053.471536153,0
+LFT.US,D,20180822,000000,2.40506,2.40506,2.3855,2.39186,55957.284979285,0
+LFT.US,D,20180823,000000,2.39186,2.40506,2.37885,2.39186,45773.276062987,0
+LFT.US,D,20180824,000000,2.3985,2.3985,2.359,2.36566,21242.136488288,0
+LFT.US,D,20180827,000000,2.359,2.359,2.32634,2.32634,71768.301097216,0
+LFT.US,D,20180828,000000,2.32634,2.33935,2.26073,2.31969,191260.32133012,0
+LFT.US,D,20180829,000000,2.31343,2.35245,2.31343,2.346,42917.119684393,0
+LFT.US,D,20180830,000000,2.35245,2.36566,2.31343,2.36566,82522.066872224,0
+LFT.US,D,20180831,000000,2.35245,2.36423,2.31969,2.35245,51891.053497814,0
+LFT.US,D,20180904,000000,2.29359,2.32634,2.28703,2.31969,135103.99005454,0
+LFT.US,D,20180905,000000,2.31343,2.3724,2.31343,2.3724,62536.344307115,0
+LFT.US,D,20180906,000000,2.359,2.359,2.31969,2.31969,50769.443415512,0
+LFT.US,D,20180907,000000,2.31969,2.39186,2.31969,2.33935,133892.86179665,0
+LFT.US,D,20180910,000000,2.31343,2.359,2.31343,2.35245,66286.62928653,0
+LFT.US,D,20180911,000000,2.33935,2.35245,2.30032,2.32634,137686.32613135,0
+LFT.US,D,20180912,000000,2.31969,2.3985,2.31969,2.39196,246838.47050693,0
+LFT.US,D,20180913,000000,2.39186,2.40506,2.3724,2.3855,63744.313099979,0
+LFT.US,D,20180914,000000,2.36566,2.38284,2.346,2.3724,57313.748628116,0
+LFT.US,D,20180917,000000,2.37885,2.37885,2.346,2.35245,27301.990397738,0
+LFT.US,D,20180918,000000,2.346,2.35245,2.32634,2.35245,64619.484910677,0
+LFT.US,D,20180919,000000,2.3329,2.37401,2.3329,2.359,200029.94307221,0
+LFT.US,D,20180920,000000,2.36566,2.3855,2.35245,2.37885,108948.88545926,0
+LFT.US,D,20180921,000000,2.3855,2.40506,2.3724,2.40506,142556.11488305,0
+LFT.US,D,20180924,000000,2.40506,2.41142,2.37885,2.40506,37985.194787286,0
+LFT.US,D,20180925,000000,2.39186,2.41142,2.3855,2.3985,70228.588477192,0
+LFT.US,D,20180926,000000,2.40506,2.42462,2.34619,2.40506,131482.18998596,0
+LFT.US,D,20180927,000000,2.41826,2.47827,2.41142,2.47143,96333.141632135,0
+LFT.US,D,20180928,000000,2.45824,2.51151,2.425,2.49821,146682.37619991,0
+LFT.US,D,20181001,000000,2.49166,2.51151,2.47143,2.49166,207463.1111106,0
+LFT.US,D,20181002,000000,2.48159,2.5248,2.47143,2.49166,72766.692043716,0
+LFT.US,D,20181003,000000,2.5248,2.5248,2.47143,2.49821,75881.924553996,0
+LFT.US,D,20181004,000000,2.46507,2.47827,2.39841,2.39841,60138.310356504,0
+LFT.US,D,20181005,000000,2.37837,2.425,2.37837,2.41826,44911.795267379,0
+LFT.US,D,20181008,000000,2.41826,2.41826,2.39167,2.39167,28091.85665288,0
+LFT.US,D,20181009,000000,2.37837,2.40506,2.37173,2.37173,24465.843964274,0
+LFT.US,D,20181010,000000,2.35844,2.38645,2.34515,2.34515,58396.391975164,0
+LFT.US,D,20181011,000000,2.34515,2.36499,2.31163,2.31163,120378.77674867,0
+LFT.US,D,20181012,000000,2.31163,2.33831,2.31163,2.32502,71614.540466215,0
+LFT.US,D,20181015,000000,2.37173,2.37211,2.30517,2.36499,48387.206790004,0
+LFT.US,D,20181016,000000,2.36499,2.40506,2.346,2.40506,91364.356309788,0
+LFT.US,D,20181017,000000,2.31163,2.41142,2.31163,2.39841,105614.59670756,0
+LFT.US,D,20181018,000000,2.39841,2.41807,2.39841,2.39841,42653.830932679,0
+LFT.US,D,20181019,000000,2.39841,2.41826,2.38512,2.40506,108312.77983512,0
+LFT.US,D,20181022,000000,2.41826,2.41826,2.39841,2.39841,54007.895061595,0
+LFT.US,D,20181023,000000,2.39841,2.39841,2.34571,2.37173,27367.286008163,0
+LFT.US,D,20181024,000000,2.3517,2.38512,2.3329,2.35844,86076.465020363,0
+LFT.US,D,20181025,000000,2.35844,2.37163,2.31163,2.31163,29985.429355207,0
+LFT.US,D,20181026,000000,2.33147,2.3517,2.30517,2.3517,73029.98079543,0
+LFT.US,D,20181029,000000,2.3517,2.36347,2.32502,2.34515,77014.066186366,0
+LFT.US,D,20181030,000000,2.33232,2.34515,2.29168,2.29168,60420.555898342,0
+LFT.US,D,20181031,000000,2.29824,2.35844,2.29824,2.34515,121218.14128914,0
+LFT.US,D,20181101,000000,2.34515,2.36499,2.31163,2.31837,185506.93552766,0
+LFT.US,D,20181102,000000,2.32995,2.34515,2.29824,2.29824,71924.168038231,0
+LFT.US,D,20181105,000000,2.2651,2.31837,2.17831,2.2651,37960.972222128,0
+LFT.US,D,20181106,000000,2.28978,2.29159,2.27175,2.27859,23293.682441643,0
+LFT.US,D,20181107,000000,2.27859,2.30156,2.27859,2.29824,51811.013717293,0
+LFT.US,D,20181108,000000,2.29168,2.31163,2.28978,2.30517,75060.463648648,0
+LFT.US,D,20181109,000000,2.30517,2.31163,2.27175,2.29168,81896.492798151,0
+LFT.US,D,20181112,000000,2.27859,2.29824,2.27859,2.28504,41103.586762587,0
+LFT.US,D,20181113,000000,2.2651,2.29824,2.2651,2.27859,104940.57750317,0
+LFT.US,D,20181114,000000,2.27859,2.28836,2.27175,2.27175,54354.38305885,0
+LFT.US,D,20181115,000000,2.27859,2.33156,2.27175,2.29168,89468.677297447,0
+LFT.US,D,20181116,000000,2.28504,2.34515,2.27355,2.31837,47401.453703586,0
+LFT.US,D,20181119,000000,2.30517,2.33831,2.29178,2.30517,29617.878257814,0
+LFT.US,D,20181120,000000,2.28504,2.31163,2.24507,2.2651,52819.936213861,0
+LFT.US,D,20181121,000000,2.2651,2.29824,2.25371,2.29776,34203.315157666,0
+LFT.US,D,20181123,000000,2.27175,2.29168,2.27175,2.27859,28879.616598008,0
+LFT.US,D,20181126,000000,2.29168,2.30517,2.27859,2.29168,36428.631687153,0
+LFT.US,D,20181127,000000,2.29168,2.32502,2.29168,2.30517,65052.331618495,0
+LFT.US,D,20181128,000000,2.31837,2.33156,2.30517,2.32502,84321.908778941,0
+LFT.US,D,20181129,000000,2.32502,2.33156,2.31837,2.31837,43498.461248178,0
+LFT.US,D,20181130,000000,2.33156,2.33156,2.28504,2.28504,44062.952331853,0
+LFT.US,D,20181203,000000,2.29824,2.31163,2.2651,2.30517,55672.933127434,0
+LFT.US,D,20181204,000000,2.31163,2.31163,2.27175,2.28504,37046.833676177,0
+LFT.US,D,20181206,000000,2.27175,2.29168,2.24848,2.27859,98536.341906478,0
+LFT.US,D,20181207,000000,2.2651,2.28504,2.23168,2.23168,24480.58813437,0
+LFT.US,D,20181210,000000,2.25846,2.25846,2.18515,2.18515,50506.154663798,0
+LFT.US,D,20181211,000000,2.19189,2.27175,2.16521,2.16521,104310.79080907,0
+LFT.US,D,20181212,000000,2.16521,2.22522,2.15846,2.15846,80687.47085028,0
+LFT.US,D,20181213,000000,2.19189,2.21848,2.13833,2.13833,57602.313099995,0
+LFT.US,D,20181214,000000,2.13188,2.19617,2.05183,2.06532,201863.48593914,0
+LFT.US,D,20181217,000000,2.06532,2.23168,1.98546,1.98546,174555.17661136,0
+LFT.US,D,20181218,000000,2.01195,2.0919,1.96524,2.02534,228140.75651521,0
+LFT.US,D,20181219,000000,2.05838,2.09855,1.99192,2.01851,75910.359739181,0
+LFT.US,D,20181220,000000,2.02534,2.06532,1.95195,1.97853,368742.21570554,0
+LFT.US,D,20181221,000000,1.97198,2.06532,1.91871,1.94529,147841.89986246,0
+LFT.US,D,20181224,000000,1.94529,1.94529,1.86544,1.91871,110881.42489684,0
+LFT.US,D,20181226,000000,1.93846,1.99838,1.89203,1.91871,72886.751714497,0
+LFT.US,D,20181227,000000,1.91871,1.99838,1.91871,1.93846,145720.84567865,0
+LFT.US,D,20181228,000000,1.93846,2.00331,1.8775,1.94549,251363.8775714,0
+LFT.US,D,20181231,000000,1.94549,1.98964,1.89098,1.94549,180445.47256471,0
+LFT.US,D,20190102,000000,1.93846,2.02021,1.932,2.02021,71555.563785831,0
+LFT.US,D,20190103,000000,1.98623,2.0882,1.95897,1.9658,61305.206104101,0
+LFT.US,D,20190104,000000,1.95897,2.08811,1.95897,2.00654,107724.06618629,0
+LFT.US,D,20190107,000000,2.04072,2.07472,2.00654,2.07472,54952.575102745,0
+LFT.US,D,20190108,000000,2.07472,2.1427,2.07472,2.12219,13178.12860079,0
+LFT.US,D,20190109,000000,2.13587,2.1427,2.10862,2.12219,33188.073731056,0
+LFT.US,D,20190110,000000,2.15628,2.22893,2.1427,2.16321,37273.262002651,0
+LFT.US,D,20190111,000000,2.18372,2.24469,2.18372,2.23794,78134.623113661,0
+LFT.US,D,20190114,000000,2.18372,2.25152,2.18372,2.22446,32222.330589769,0
+LFT.US,D,20190115,000000,2.25836,2.30251,2.21648,2.29244,70131.698216562,0
+LFT.US,D,20190116,000000,2.299,2.32634,2.23794,2.25152,55898.308298901,0
+LFT.US,D,20190117,000000,2.2651,2.28542,2.2313,2.27887,46842.228394946,0
+LFT.US,D,20190118,000000,2.27887,2.32634,2.25152,2.25162,48222.914608934,0
+LFT.US,D,20190122,000000,2.21753,2.30593,2.21069,2.23794,61197.784293401,0
+LFT.US,D,20190123,000000,2.2651,2.31277,2.25162,2.28542,26203.549725587,0
+LFT.US,D,20190124,000000,2.31277,2.31277,2.24469,2.24469,32489.831961511,0
+LFT.US,D,20190125,000000,2.27887,2.31277,2.24469,2.24478,43547.9595335,0
+LFT.US,D,20190128,000000,2.23794,2.27193,2.23794,2.24469,23310.532921753,0
+LFT.US,D,20190129,000000,2.2651,2.28542,2.21069,2.27887,68913.197873629,0
+LFT.US,D,20190130,000000,2.29244,2.30593,2.27887,2.30593,14709.415980759,0
+LFT.US,D,20190131,000000,2.27887,2.31941,2.27887,2.31286,22462.743141234,0
+LFT.US,D,20190201,000000,2.32634,2.32634,2.31277,2.31277,8299.914609033,0
+LFT.US,D,20190204,000000,2.29244,2.31941,2.27203,2.28542,98355.199245298,0
+LFT.US,D,20190205,000000,2.31277,2.31277,2.27203,2.28542,14910.568587069,0
+LFT.US,D,20190206,000000,2.299,2.31277,2.2312,2.28542,81479.443415436,0
+LFT.US,D,20190207,000000,2.2819,2.299,2.21069,2.24469,62139.304869531,0
+LFT.US,D,20190208,000000,2.2293,2.25836,2.21069,2.21069,21139.980452623,0
+LFT.US,D,20190211,000000,2.22446,2.31277,2.22446,2.27887,41768.127571913,0
+LFT.US,D,20190212,000000,2.27887,2.31941,2.27887,2.31277,133165.13168691,0
+LFT.US,D,20190213,000000,2.31286,2.36034,2.31286,2.36034,29354.5895061,0
+LFT.US,D,20190214,000000,2.36034,2.36223,2.31286,2.33318,62717.486968295,0
+LFT.US,D,20190215,000000,2.2651,2.33651,2.2651,2.32634,143388.10733847,0
+LFT.US,D,20190219,000000,2.30593,2.34666,2.30593,2.31277,88738.840877695,0
+LFT.US,D,20190220,000000,2.29244,2.33318,2.29244,2.30593,108349.64026036,0
+LFT.US,D,20190221,000000,2.31277,2.34666,2.31277,2.33992,126731.40775003,0
+LFT.US,D,20190222,000000,2.32634,2.36708,2.32634,2.35359,98214.07647438,0
+LFT.US,D,20190225,000000,2.33992,2.38739,2.33992,2.38085,161802.52263335,0
+LFT.US,D,20190226,000000,2.36708,2.41474,2.36708,2.40117,90484.971879063,0
+LFT.US,D,20190227,000000,2.38739,2.408,2.38739,2.39443,53909.951645957,0
+LFT.US,D,20190228,000000,2.408,2.42158,2.34666,2.41474,591129.58641829,0
+LFT.US,D,20190301,000000,2.41474,2.43336,2.35359,2.38085,67294.498628091,0
+LFT.US,D,20190304,000000,2.408,2.408,2.38085,2.38739,146025.20747563,0
+LFT.US,D,20190305,000000,2.38085,2.39443,2.36034,2.36708,42119.881344203,0
+LFT.US,D,20190306,000000,2.36708,2.36708,2.34666,2.36034,63961.263031392,0
+LFT.US,D,20190307,000000,2.34666,2.35359,2.27887,2.34666,56864.051440188,0
+LFT.US,D,20190308,000000,2.33992,2.34666,2.31277,2.33992,56523.882372974,0
+LFT.US,D,20190311,000000,2.33318,2.38739,2.33318,2.38085,33406.076817476,0
+LFT.US,D,20190312,000000,2.36708,2.41474,2.35359,2.41474,56869.317215223,0
+LFT.US,D,20190313,000000,2.40534,2.47599,2.40534,2.44874,231104.3347045,0
+LFT.US,D,20190314,000000,2.44874,2.44874,2.42158,2.442,24976.624142599,0
+LFT.US,D,20190315,000000,2.42833,2.46241,2.28551,2.408,416219.49656962,0
+LFT.US,D,20190318,000000,2.38085,2.442,2.38085,2.43516,25513.733196096,0
+LFT.US,D,20190319,000000,2.45548,2.45548,2.41474,2.42833,49055.960219357,0
+LFT.US,D,20190320,000000,2.41474,2.44048,2.38085,2.40117,132898.68347018,0
+LFT.US,D,20190321,000000,2.37392,2.42158,2.37392,2.38085,49057.013374364,0
+LFT.US,D,20190322,000000,2.39443,2.39443,2.36034,2.37392,88873.644718573,0
+LFT.US,D,20190325,000000,2.29244,2.39443,2.23794,2.36708,85587.801097182,0
+LFT.US,D,20190326,000000,2.46241,2.46241,2.38085,2.40117,230094.35905293,0
+LFT.US,D,20190327,000000,2.38085,2.42833,2.37392,2.38085,110229.5219476,0
+LFT.US,D,20190328,000000,2.38085,2.40164,2.37372,2.37382,47029.689986166,0
+LFT.US,D,20190329,000000,2.47799,2.47799,2.39471,2.42234,84872.708847527,0
+LFT.US,D,20190401,000000,2.45016,2.49888,2.35996,2.36005,474018.74965589,0
+LFT.US,D,20190402,000000,2.35996,2.39822,2.35996,2.37372,227189.75754402,0
+LFT.US,D,20190403,000000,2.39471,2.39471,2.35996,2.3668,102913.25411497,0
+LFT.US,D,20190404,000000,2.35293,2.38579,2.35293,2.3668,102293.99897094,0
+LFT.US,D,20190405,000000,2.33214,2.38085,2.33214,2.3668,329890.27434761,0
+LFT.US,D,20190408,000000,2.38085,2.38085,2.35996,2.38085,183325.85150846,0
+LFT.US,D,20190409,000000,2.35996,2.42234,2.35996,2.42234,26775.41289431,0
+LFT.US,D,20190410,000000,2.42234,2.46402,2.41199,2.44323,65544.155006696,0
+LFT.US,D,20190411,000000,2.43621,2.46402,2.41541,2.42937,47202.407407291,0
+LFT.US,D,20190412,000000,2.45016,2.45016,2.43621,2.43621,63758.004115069,0
+LFT.US,D,20190415,000000,2.457,2.46402,2.38085,2.44323,143477.62551405,0
+LFT.US,D,20190416,000000,2.45016,2.45016,2.43098,2.44323,138646.8034976,0
+LFT.US,D,20190417,000000,2.44323,2.44323,2.42234,2.42937,30525.697873724,0
+LFT.US,D,20190418,000000,2.44323,2.44323,2.38085,2.42234,45018.163923071,0
+LFT.US,D,20190422,000000,2.38085,2.40838,2.3668,2.3668,65441.998971031,0
+LFT.US,D,20190423,000000,2.3668,2.40164,2.3668,2.38094,65781.114883239,0
+LFT.US,D,20190424,000000,2.38085,2.42234,2.3668,2.39471,35690.370027347,0
+LFT.US,D,20190425,000000,2.40838,2.4137,2.37372,2.37372,82884.352194582,0
+LFT.US,D,20190426,000000,2.37829,2.39471,2.37372,2.38085,45307.781549956,0
+LFT.US,D,20190429,000000,2.38085,2.43621,2.3668,2.42234,58542.780521117,0
+LFT.US,D,20190430,000000,2.42234,2.46402,2.39006,2.46402,136579.46021914,0
+LFT.US,D,20190501,000000,2.46402,2.46402,2.42937,2.44323,19064.211934109,0
+LFT.US,D,20190502,000000,2.46402,2.46402,2.41541,2.42937,91710.844307043,0
+LFT.US,D,20190503,000000,2.43621,2.46402,2.41959,2.42937,127018.9190669,0
+LFT.US,D,20190506,000000,2.41541,2.42937,2.39471,2.41541,18878.856652903,0
+LFT.US,D,20190507,000000,2.425,2.42937,2.39471,2.41541,49683.640603444,0
+LFT.US,D,20190508,000000,2.40164,2.42234,2.39898,2.41541,28979.666323659,0
+LFT.US,D,20190509,000000,2.40164,2.41541,2.3668,2.39471,34711.989025977,0
+LFT.US,D,20190510,000000,2.37372,2.41541,2.37372,2.40164,35343.882030091,0
+LFT.US,D,20190513,000000,2.3668,2.43867,2.3668,2.39471,73246.930726842,0
+LFT.US,D,20190514,000000,2.38759,2.38759,2.36309,2.38085,80951.812757001,0
+LFT.US,D,20190515,000000,2.38759,2.42234,2.36746,2.40164,17150.629286652,0
+LFT.US,D,20190516,000000,2.40506,2.42937,2.38759,2.4155,43308.893346944,0
+LFT.US,D,20190517,000000,2.41341,2.42234,2.39471,2.40164,69181.752400377,0
+LFT.US,D,20190520,000000,2.39471,2.40164,2.37372,2.38094,30831.112825712,0
+LFT.US,D,20190521,000000,2.37372,2.42937,2.37372,2.38759,73239.558641794,0
+LFT.US,D,20190522,000000,2.39956,2.40838,2.37249,2.38085,23214.695816129,0
+LFT.US,D,20190523,000000,2.35996,2.38009,2.35996,2.3668,32945.84807948,0
+LFT.US,D,20190524,000000,2.35996,2.38085,2.346,2.35996,21876.135802415,0
+LFT.US,D,20190528,000000,2.33907,2.3668,2.33214,2.35293,34527.686899777,0
+LFT.US,D,20190529,000000,2.35293,2.35293,2.31134,2.33214,70515.046639057,0
+LFT.US,D,20190530,000000,2.31837,2.33897,2.29054,2.31134,99333.580246668,0
+LFT.US,D,20190531,000000,2.27659,2.29054,2.27659,2.27659,30994.351851775,0
+LFT.US,D,20190603,000000,2.26273,2.28542,2.25589,2.27659,42927.651234462,0
+LFT.US,D,20190604,000000,2.26985,2.31837,2.26947,2.31134,29575.75205754,0
+LFT.US,D,20190605,000000,2.31134,2.31134,2.26985,2.28124,35903.107338731,0
+LFT.US,D,20190606,000000,2.26291,2.26985,2.25589,2.26273,31472.484224888,0
+LFT.US,D,20190607,000000,2.25589,2.29748,2.25589,2.29738,19706.636488291,0
+LFT.US,D,20190610,000000,2.31837,2.31837,2.25589,2.26975,23170.463305841,0
+LFT.US,D,20190611,000000,2.27659,2.37458,2.27659,2.3668,100322.49279811,0
+LFT.US,D,20190612,000000,2.37372,2.38085,2.30441,2.37372,42306.289780417,0
+LFT.US,D,20190613,000000,2.38085,2.42234,2.35996,2.41541,48177.628943639,0
+LFT.US,D,20190614,000000,2.40164,2.41541,2.37686,2.40838,17420.236968407,0
+LFT.US,D,20190617,000000,2.40838,2.40838,2.31134,2.39471,43853.374485488,0
+LFT.US,D,20190618,000000,2.39471,2.40838,2.37372,2.40164,18986.278463602,0
+LFT.US,D,20190619,000000,2.40838,2.40838,2.39471,2.40164,12563.086076786,0
+LFT.US,D,20190620,000000,2.40838,2.42937,2.40506,2.42937,118766.39643318,0
+LFT.US,D,20190621,000000,2.42234,2.42937,2.38759,2.42937,39375.359396336,0
+LFT.US,D,20190624,000000,2.40164,2.41541,2.35293,2.40164,17740.396090491,0
+LFT.US,D,20190625,000000,2.38759,2.42946,2.38085,2.39471,97670.648490842,0
+LFT.US,D,20190626,000000,2.40838,2.40838,2.38113,2.39471,39050.987654224,0
+LFT.US,D,20190627,000000,2.39471,2.41578,2.38749,2.40183,61505.305555403,0
+LFT.US,D,20190628,000000,2.43022,2.43022,2.38056,2.41578,61853.899862673,0
+LFT.US,D,20190701,000000,2.43022,2.4513,2.38056,2.39471,70278.086762515,0
+LFT.US,D,20190702,000000,2.39689,2.41578,2.38056,2.39471,50092.264746104,0
+LFT.US,D,20190703,000000,2.43715,2.43715,2.39471,2.39471,19540.237997208,0
+LFT.US,D,20190705,000000,2.39471,2.42291,2.38739,2.42291,11103.413237284,0
+LFT.US,D,20190708,000000,2.42955,2.46554,2.39471,2.40876,84119.703017624,0
+LFT.US,D,20190709,000000,2.38739,2.41598,2.38739,2.39471,26105.606309949,0
+LFT.US,D,20190710,000000,2.43715,2.45235,2.39471,2.40183,97817.037036795,0
+LFT.US,D,20190711,000000,2.40183,2.44409,2.40183,2.43715,56698.706104112,0
+LFT.US,D,20190712,000000,2.41578,2.44409,2.40876,2.43022,65167.125514242,0
+LFT.US,D,20190715,000000,2.44409,2.47959,2.40183,2.43715,56463.852537583,0
+LFT.US,D,20190716,000000,2.44409,2.47257,2.43022,2.45852,64198.222907934,0
+LFT.US,D,20190717,000000,2.43715,2.4399,2.41578,2.41578,18740.893347004,0
+LFT.US,D,20190718,000000,2.42795,2.42795,2.40183,2.40183,40749.726680283,0
+LFT.US,D,20190719,000000,2.39471,2.40876,2.39471,2.39471,6011.4087791346,0
+LFT.US,D,20190722,000000,2.39471,2.42519,2.39471,2.40183,28099.228737928,0
+LFT.US,D,20190723,000000,2.39595,2.40183,2.38056,2.38056,23081.998285265,0
+LFT.US,D,20190724,000000,2.37344,2.38739,2.35207,2.3592,92413.298696616,0
+LFT.US,D,20190725,000000,2.35207,2.36632,2.35207,2.36632,15353.946844955,0
+LFT.US,D,20190726,000000,2.37686,2.37686,2.34846,2.3592,16146.972565118,0
+LFT.US,D,20190729,000000,2.38056,2.38056,2.35207,2.3592,48294.5291494,0
+LFT.US,D,20190730,000000,2.37344,2.38731,2.35207,2.37344,86853.693415423,0
+LFT.US,D,20190731,000000,2.36632,2.42291,2.36632,2.38739,29643.153977979,0
+LFT.US,D,20190801,000000,2.37344,2.42291,2.37344,2.37344,18653.481481435,0
+LFT.US,D,20190802,000000,2.37087,2.37087,2.34515,2.34515,18004.737997212,0
+LFT.US,D,20190805,000000,2.34515,2.36632,2.30906,2.31684,50065.935870932,0
+LFT.US,D,20190806,000000,2.35207,2.35207,2.31143,2.3309,19346.457475947,0
+LFT.US,D,20190807,000000,2.30963,2.39471,2.30963,2.36632,57986.714677497,0
+LFT.US,D,20190808,000000,2.36632,2.36632,2.30963,2.32368,100803.78463624,0
+LFT.US,D,20190809,000000,2.30963,2.35207,2.30963,2.32368,16459.759602154,0
+LFT.US,D,20190812,000000,2.30963,2.3309,2.30963,2.31684,19665.563443024,0
+LFT.US,D,20190813,000000,2.30963,2.3309,2.30963,2.30963,17009.506515733,0
+LFT.US,D,20190814,000000,2.30963,2.32141,2.30782,2.30963,25070.35493821,0
+LFT.US,D,20190815,000000,2.34515,2.34515,2.30251,2.30963,28146.620713236,0
+LFT.US,D,20190816,000000,2.32368,2.3309,2.31286,2.32368,29639.994512958,0
+LFT.US,D,20190819,000000,2.35207,2.35207,2.28836,2.30963,64170.840877756,0
+LFT.US,D,20190820,000000,2.28836,2.31676,2.28134,2.29529,6921.3347050583,0
+LFT.US,D,20190821,000000,2.29833,2.34515,2.28836,2.30963,57639.173525235,0
+LFT.US,D,20190822,000000,2.29264,2.33793,2.28836,2.33793,23926.628600764,0
+LFT.US,D,20190823,000000,2.34163,2.37344,2.33033,2.34515,99905.443415391,0
+LFT.US,D,20190826,000000,2.33793,2.3592,2.31684,2.34505,33140.681755748,0
+LFT.US,D,20190827,000000,2.34515,2.34515,2.30251,2.30251,26158.264060292,0
+LFT.US,D,20190828,000000,2.30251,2.30251,2.28134,2.29529,16945.264060315,0
+LFT.US,D,20190829,000000,2.31684,2.32368,2.29529,2.30963,12289.265775004,0
+LFT.US,D,20190830,000000,2.30963,2.3309,2.30251,2.31684,32617.26371734,0
+LFT.US,D,20190903,000000,2.31684,2.3592,2.297,2.33793,50267.088477242,0
+LFT.US,D,20190904,000000,2.33793,2.36632,2.31979,2.35207,22471.168381289,0
+LFT.US,D,20190905,000000,2.37344,2.37686,2.34515,2.36632,64673.195816026,0
+LFT.US,D,20190906,000000,2.3592,2.38056,2.33793,2.37344,10701.108024665,0
+LFT.US,D,20190909,000000,2.38739,2.42291,2.3592,2.37344,53015.823045136,0
+LFT.US,D,20190910,000000,2.36632,2.39471,2.36632,2.37344,4520.1412894264,0
+LFT.US,D,20190911,000000,2.38739,2.38739,2.35625,2.36632,12262.936899832,0
+LFT.US,D,20190912,000000,2.3592,2.37344,2.3592,2.36632,6677.0027434677,0
+LFT.US,D,20190913,000000,2.36632,2.37344,2.35207,2.35207,18846.20884769,0
+LFT.US,D,20190916,000000,2.3309,2.3592,2.3309,2.34515,16502.938957435,0
+LFT.US,D,20190917,000000,2.3309,2.3592,2.32368,2.33793,8877.0435527901,0
+LFT.US,D,20190918,000000,2.32368,2.3592,2.32368,2.34515,8963.4022633523,0
+LFT.US,D,20190919,000000,2.34515,2.37344,2.33793,2.3592,22860.835733825,0
+LFT.US,D,20190920,000000,2.35207,2.37344,2.33793,2.37344,20348.007887467,0
+LFT.US,D,20190923,000000,2.35207,2.36632,2.33793,2.35207,18587.132716003,0
+LFT.US,D,20190924,000000,2.33793,2.36423,2.33793,2.34515,42981.362139811,0
+LFT.US,D,20190925,000000,2.3309,2.3592,2.3309,2.35207,15979.520919028,0
+LFT.US,D,20190926,000000,2.37344,2.40183,2.37334,2.39471,26705.904663857,0
+LFT.US,D,20190927,000000,2.42367,2.42367,2.38721,2.38721,49266.591220729,0
+LFT.US,D,20190930,000000,2.40914,2.47438,2.39737,2.43839,209162.90329167,0
+LFT.US,D,20191001,000000,2.45994,2.47438,2.42367,2.42367,115046.65294896,0
+LFT.US,D,20191002,000000,2.43839,2.45263,2.40193,2.40193,48741.066872307,0
+LFT.US,D,20191003,000000,2.4251,2.43839,2.40193,2.40914,38143.168038314,0
+LFT.US,D,20191004,000000,2.40914,2.41646,2.39471,2.39471,10562.09156376,0
+LFT.US,D,20191007,000000,2.39471,2.40335,2.37287,2.37287,34738.317901149,0
+LFT.US,D,20191008,000000,2.37287,2.38721,2.37287,2.38721,13442.470507511,0
+LFT.US,D,20191009,000000,2.38018,2.38018,2.36566,2.37287,20259.542866891,0
+LFT.US,D,20191010,000000,2.38018,2.38018,2.36566,2.36566,4446.4204389465,0
+LFT.US,D,20191011,000000,2.38018,2.39471,2.37961,2.38721,43204.631001265,0
+LFT.US,D,20191014,000000,2.38483,2.38721,2.37667,2.38018,6767.5740740573,0
+LFT.US,D,20191015,000000,2.41646,2.42367,2.38721,2.42367,21942.484567847,0
+LFT.US,D,20191016,000000,2.43839,2.47438,2.42367,2.42367,58204.717763916,0
+LFT.US,D,20191017,000000,2.42367,2.45263,2.42367,2.45263,11140.273662524,0
+LFT.US,D,20191018,000000,2.43839,2.44551,2.41646,2.44551,22603.865912153,0
+LFT.US,D,20191021,000000,2.42557,2.44551,2.41646,2.42367,18390.192729721,0
+LFT.US,D,20191022,000000,2.41646,2.46716,2.41646,2.43839,56281.656721397,0
+LFT.US,D,20191023,000000,2.43089,2.43839,2.41646,2.43089,20789.279835339,0
+LFT.US,D,20191024,000000,2.43089,2.43089,2.42015,2.42367,3338.5013717339,0
+LFT.US,D,20191025,000000,2.42367,2.43089,2.41939,2.42367,7336.2777777596,0
+LFT.US,D,20191028,000000,2.41646,2.43089,2.39471,2.41646,11468.858024663,0
+LFT.US,D,20191029,000000,2.40914,2.43089,2.40193,2.40914,117112.94307242,0
+LFT.US,D,20191030,000000,2.39471,2.40914,2.35844,2.38018,137976.99691323,0
+LFT.US,D,20191031,000000,2.40193,2.41646,2.38721,2.41646,40916.125171366,0
+LFT.US,D,20191101,000000,2.42367,2.42367,2.40914,2.41247,258908.68004051,0
+LFT.US,D,20191104,000000,2.42367,2.43089,2.40914,2.42367,54896.757887381,0
+LFT.US,D,20191105,000000,2.43089,2.43089,2.40193,2.41113,19653.978737949,0
+LFT.US,D,20191106,000000,2.42367,2.42367,2.38721,2.38721,27466.282578807,0
+LFT.US,D,20191107,000000,2.40914,2.40914,2.35844,2.38018,128806.12311354,0
+LFT.US,D,20191108,000000,2.41646,2.43089,2.37544,2.41646,96573.260973698,0
+LFT.US,D,20191111,000000,2.46716,2.46716,2.41646,2.41646,35586.107681668,0
+LFT.US,D,20191112,000000,2.42367,2.42376,2.38018,2.3837,33037.472565076,0
+LFT.US,D,20191113,000000,2.38018,2.40193,2.38018,2.39471,21765.554526695,0
+LFT.US,D,20191114,000000,2.41646,2.41646,2.34381,2.35844,135643.20541805,0
+LFT.US,D,20191115,000000,2.37287,2.39471,2.35417,2.38018,29294.559670709,0
+LFT.US,D,20191118,000000,2.35103,2.40193,2.35103,2.36584,39651.286008132,0
+LFT.US,D,20191119,000000,2.34381,2.43089,2.34381,2.38721,40565.424554083,0
+LFT.US,D,20191120,000000,2.37287,2.44551,2.37287,2.37287,44899.157407296,0
+LFT.US,D,20191121,000000,2.36566,2.39092,2.36566,2.39053,18300.674554139,0
+LFT.US,D,20191122,000000,2.37287,2.43839,2.37287,2.40914,51721.49554171,0
+LFT.US,D,20191125,000000,2.39471,2.41646,2.37287,2.40914,136573.1412891,0
+LFT.US,D,20191126,000000,2.40914,2.41646,2.38018,2.38189,83431.992798147,0
+LFT.US,D,20191127,000000,2.38018,2.40553,2.37287,2.39832,53570.835733749,0
+LFT.US,D,20191129,000000,2.39471,2.39471,2.37287,2.38721,17737.236625471,0
+LFT.US,D,20191202,000000,2.38721,2.38721,2.36167,2.37287,292590.68346978,0
+LFT.US,D,20191203,000000,2.38018,2.38018,2.36566,2.38018,15011.671467727,0
+LFT.US,D,20191204,000000,2.39471,2.39471,2.36566,2.36566,30161.306241352,0
+LFT.US,D,20191205,000000,2.37287,2.3893,2.34998,2.36566,51722.548696717,0
+LFT.US,D,20191206,000000,2.38721,2.38721,2.33659,2.34381,180994.16632328,0
+LFT.US,D,20191209,000000,2.35103,2.37287,2.33659,2.35464,95726.524348186,0
+LFT.US,D,20191210,000000,2.37287,2.37287,2.31466,2.32217,89519.228737776,0
+LFT.US,D,20191211,000000,2.32217,2.38018,2.30744,2.38018,81178.241083475,0
+LFT.US,D,20191212,000000,2.36205,2.36205,2.32217,2.35103,13733.141289404,0
+LFT.US,D,20191213,000000,2.32938,2.36205,2.32938,2.35844,34421.318244085,0
+LFT.US,D,20191216,000000,2.37354,2.38569,2.35844,2.35844,35411.28395053,0
+LFT.US,D,20191217,000000,2.37287,2.37287,2.35844,2.36926,18246.963648789,0
+LFT.US,D,20191218,000000,2.36566,2.39471,2.36566,2.37287,38358.011659713,0
+LFT.US,D,20191219,000000,2.39471,2.40914,2.38018,2.40278,73583.940329036,0
+LFT.US,D,20191220,000000,2.38018,2.42367,2.38018,2.41646,55730.856652811,0
+LFT.US,D,20191223,000000,2.41646,2.41646,2.37287,2.38018,31982.211248206,0
+LFT.US,D,20191224,000000,2.38018,2.3893,2.36566,2.38721,17329.665637817,0
+LFT.US,D,20191226,000000,2.37287,2.3931,2.37287,2.38009,41968.227023216,0
+LFT.US,D,20191227,000000,2.38018,2.38721,2.36566,2.36566,100207.69890236,0
+LFT.US,D,20191230,000000,2.36195,2.42139,2.35455,2.40658,53805.689300278,0
+LFT.US,D,20191231,000000,2.40278,2.40658,2.39898,2.39898,21028.346021896,0
+LFT.US,D,20200102,000000,2.39158,2.3949,2.37686,2.38777,39286.89437576,0
+LFT.US,D,20200103,000000,2.35455,2.41095,2.35455,2.39898,74052.594307087,0
+LFT.US,D,20200106,000000,2.45852,2.46582,2.42215,2.43601,106390.77194761,0
+LFT.US,D,20200107,000000,2.46582,2.46582,2.39898,2.40658,44999.207132948,0
+LFT.US,D,20200108,000000,2.38417,2.41379,2.38417,2.39898,22869.26097388,0
+LFT.US,D,20200109,000000,2.41389,2.42889,2.38417,2.41389,45233.00754447,0
+LFT.US,D,20200110,000000,2.39898,2.43601,2.39898,2.39898,65062.863168563,0
+LFT.US,D,20200113,000000,2.42139,2.42871,2.42139,2.4251,79018.220164413,0
+LFT.US,D,20200114,000000,2.43601,2.43601,2.42149,2.42871,92350.109396205,0
+LFT.US,D,20200115,000000,2.45102,2.45102,2.41028,2.42871,93898.247256283,0
+LFT.US,D,20200116,000000,2.39898,2.44361,2.39898,2.44361,76222.093621211,0
+LFT.US,D,20200117,000000,2.43601,2.47333,2.43601,2.43601,92223.730795382,0
+LFT.US,D,20200121,000000,2.45102,2.45102,2.43601,2.45102,53708.799039648,0
+LFT.US,D,20200122,000000,2.44361,2.45102,2.43981,2.45102,34077.98971185,0
+LFT.US,D,20200123,000000,2.45102,2.45102,2.44361,2.44361,50615.682784511,0
+LFT.US,D,20200124,000000,2.45102,2.45102,2.42139,2.44361,44274.636488231,0
+LFT.US,D,20200127,000000,2.41389,2.43601,2.41389,2.42139,18264.867283905,0
+LFT.US,D,20200128,000000,2.43089,2.43601,2.41588,2.43601,42345.25651567,0
+LFT.US,D,20200129,000000,2.42139,2.43601,2.41389,2.42871,45999.704389461,0
+LFT.US,D,20200130,000000,2.41389,2.44361,2.41389,2.43601,39887.192729668,0
+LFT.US,D,20200131,000000,2.41389,2.43601,2.41389,2.43601,48399.844650086,0
+LFT.US,D,20200203,000000,2.41389,2.44361,2.41389,2.42139,45367.811385347,0
+LFT.US,D,20200204,000000,2.45102,2.45102,2.42139,2.4251,17255.944787337,0
+LFT.US,D,20200205,000000,2.44361,2.44361,2.42139,2.4382,68560.390946332,0
+LFT.US,D,20200206,000000,2.45102,2.45102,2.41389,2.42871,12538.863511629,0
+LFT.US,D,20200207,000000,2.44361,2.44361,2.39158,2.41028,52450.278806455,0
+LFT.US,D,20200210,000000,2.39898,2.42139,2.39898,2.42139,19302.224965659,0
+LFT.US,D,20200211,000000,2.42139,2.43601,2.39898,2.43601,131762.32921779,0
+LFT.US,D,20200212,000000,2.45102,2.45102,2.42871,2.43601,202590.16289387,0
+LFT.US,D,20200213,000000,2.45102,2.45102,2.42871,2.44361,51142.260287939,0
+LFT.US,D,20200214,000000,2.44361,2.45073,2.42205,2.44361,245271.37585674,0
+LFT.US,D,20200218,000000,2.44361,2.45102,2.42871,2.42871,136389.89231791,0
+LFT.US,D,20200219,000000,2.44361,2.45102,2.43601,2.43601,64773.245541678,0
+LFT.US,D,20200220,000000,2.45102,2.45102,2.43601,2.45102,78740.187242603,0
+LFT.US,D,20200221,000000,2.45102,2.47333,2.43601,2.47333,84947.482853013,0
+LFT.US,D,20200224,000000,2.43601,2.47133,2.43601,2.44361,60358.419752937,0
+LFT.US,D,20200225,000000,2.44361,2.44361,2.41389,2.41389,107274.36899836,0
+LFT.US,D,20200226,000000,2.42871,2.42871,2.39158,2.39433,47015.998971077,0
+LFT.US,D,20200227,000000,2.39158,2.39167,2.25418,2.33214,207165.06824366,0
+LFT.US,D,20200228,000000,2.30992,2.32482,2.13169,2.16863,237971.95850421,0
+LFT.US,D,20200302,000000,2.19094,2.24298,2.19094,2.22825,161976.29320948,0
+LFT.US,D,20200303,000000,2.21335,2.26329,2.19094,2.20585,158516.67901196,0
+LFT.US,D,20200304,000000,2.22085,2.25133,2.20585,2.22825,122184.93758543,0
+LFT.US,D,20200305,000000,2.19094,2.22807,2.19094,2.19854,118878.0308639,0
+LFT.US,D,20200306,000000,2.17613,2.17613,2.09457,2.10197,101102.88065819,0
+LFT.US,D,20200309,000000,2.07965,2.08707,1.93115,1.93846,148619.12825752,0
+LFT.US,D,20200310,000000,1.96818,2.01945,1.87171,1.89393,141677.78360734,0
+LFT.US,D,20200311,000000,1.87171,1.90884,1.78625,1.83458,114123.03600794,0
+LFT.US,D,20200312,000000,1.74543,1.76764,1.61913,1.61913,121813.17386801,0
+LFT.US,D,20200313,000000,1.65645,1.67117,1.55238,1.61183,320594.07510208,0
+LFT.US,D,20200316,000000,1.48544,1.51526,1.35916,1.36267,77791.294581426,0
+LFT.US,D,20200317,000000,1.38147,1.40369,1.03983,1.21065,221943.99245487,0
+LFT.US,D,20200318,000000,1.1363,1.19593,0.79466,0.995293,174513.05041109,0
+LFT.US,D,20200319,000000,1.03232,1.13316,0.972983,1.0027,280099.21193347,0
+LFT.US,D,20200320,000000,1.03983,1.21065,1.03983,1.05473,212816.29801045,0
+LFT.US,D,20200323,000000,1.1438,1.1438,0.891416,0.928449,181979.9194097,0
+LFT.US,D,20200324,000000,1.03232,1.06955,0.705594,0.742721,568200.29560902,0
+LFT.US,D,20200325,000000,0.705594,1.29972,0.638653,0.883725,1304262.9677609,0
+LFT.US,D,20200326,000000,0.96548,1.51526,0.950668,1.34443,555450.80109602,0
+LFT.US,D,20200327,000000,1.33693,1.5747,1.27769,1.53747,240028.7702326,0
+LFT.US,D,20200330,000000,1.50273,1.56444,1.32554,1.3564,218077.8604247,0
+LFT.US,D,20200331,000000,1.27921,1.51041,1.27921,1.42562,105597.74622744,0
+LFT.US,D,20200401,000000,1.30247,1.39485,1.24844,1.27921,99597.922153389,0
+LFT.US,D,20200402,000000,1.19441,1.33865,1.16374,1.18672,53797.264060224,0
+LFT.US,D,20200403,000000,1.1174,1.16374,1.09433,1.10981,17999.472222178,0
+LFT.US,D,20200406,000000,1.09433,1.41802,1.09433,1.27921,85378.223250818,0
+LFT.US,D,20200407,000000,1.31776,1.49361,1.22527,1.23296,101696.86008205,0
+LFT.US,D,20200408,000000,1.29468,1.42562,1.2849,1.36419,127994.14060325,0
+LFT.US,D,20200409,000000,1.4334,1.51041,1.38631,1.47965,55371.730795473,0
+LFT.US,D,20200413,000000,1.5183,1.65692,1.5183,1.64924,77629.10871037,0
+LFT.US,D,20200414,000000,1.64924,1.64924,1.48753,1.53348,110272.70130289,0
+LFT.US,D,20200415,000000,1.53348,1.53348,1.4411,1.46427,42741.242798248,0
+LFT.US,D,20200416,000000,1.48753,1.58771,1.38707,1.50273,84741.06447167,0
+LFT.US,D,20200417,000000,1.54118,1.61828,1.50273,1.51849,42360.000685766,0
+LFT.US,D,20200420,000000,1.55675,1.55675,1.46427,1.47965,31068.072702255,0
+LFT.US,D,20200421,000000,1.46427,1.47965,1.44888,1.46427,38220.048353815,0
+LFT.US,D,20200422,000000,1.54906,1.54906,1.37957,1.41299,27998.12585727,0
+LFT.US,D,20200423,000000,1.46427,1.52589,1.38717,1.39485,59257.872770772,0
+LFT.US,D,20200424,000000,1.39485,1.45658,1.39485,1.4334,82412.538751511,0
+LFT.US,D,20200427,000000,1.4334,1.52589,1.4334,1.50273,63685.336419595,0
+LFT.US,D,20200428,000000,1.53348,1.57213,1.48753,1.51041,41534.327160391,0
+LFT.US,D,20200429,000000,1.522,1.61828,1.51041,1.53348,58311.086419609,0
+LFT.US,D,20200430,000000,1.58771,1.61069,1.51041,1.52589,9579.4979423631,0
+LFT.US,D,20200501,000000,1.51041,1.51041,1.39485,1.4334,71618.753086243,0
+LFT.US,D,20200504,000000,1.4411,1.49493,1.32554,1.41802,171438.89094608,0
+LFT.US,D,20200505,000000,1.37947,1.57213,1.37947,1.4334,72703.502743304,0
+LFT.US,D,20200506,000000,1.38707,1.48753,1.38707,1.4334,60444.778463499,0
+LFT.US,D,20200507,000000,1.42562,1.45572,1.38707,1.38707,29491.499656991,0
+LFT.US,D,20200508,000000,1.38707,1.48753,1.38707,1.48753,37411.225308549,0
+LFT.US,D,20200511,000000,1.48753,1.50273,1.39523,1.45658,60250.997942238,0
+LFT.US,D,20200512,000000,1.47965,1.64543,1.47965,1.53348,262024.9657058,0
+LFT.US,D,20200513,000000,1.53348,1.53348,1.39485,1.4411,36186.406035576,0
+LFT.US,D,20200514,000000,1.44888,1.53348,1.44357,1.52589,30944.853566453,0
+LFT.US,D,20200515,000000,1.55675,1.56578,1.5183,1.54118,26640.609053432,0
+LFT.US,D,20200518,000000,1.54118,1.54118,1.50273,1.51041,151125.63717383,0
+LFT.US,D,20200519,000000,1.5183,1.63091,1.51041,1.62606,441339.34979314,0
+LFT.US,D,20200520,000000,1.73394,1.73394,1.62606,1.69539,421820.17489608,0
+LFT.US,D,20200521,000000,1.69539,1.73394,1.66471,1.72634,90836.725651353,0
+LFT.US,D,20200522,000000,1.73394,1.82195,1.71086,1.81103,225343.576817,0
+LFT.US,D,20200526,000000,1.91121,2.02771,1.82642,1.88804,201838.21021898,0
+LFT.US,D,20200527,000000,1.92659,2.00369,1.91899,2.00369,128329.04389543,0
+LFT.US,D,20200528,000000,2.00369,2.00369,1.83021,1.8342,174904.82407365,0
+LFT.US,D,20200529,000000,1.8342,1.8342,1.64154,1.77248,193518.28566482,0
+LFT.US,D,20200601,000000,1.72634,1.90351,1.71855,1.78796,114649.61351137,0
+LFT.US,D,20200602,000000,1.80325,1.98071,1.80325,1.90351,83156.066186351,0
+LFT.US,D,20200603,000000,2.01148,2.04224,1.81103,1.82642,130597.5397802,0
+LFT.US,D,20200604,000000,1.82642,1.99743,1.82642,1.94198,97853.897462035,0
+LFT.US,D,20200605,000000,2.11925,2.11925,1.96524,2.00369,139065.95919033,0
+LFT.US,D,20200608,000000,2.11925,2.11925,2.04224,2.11925,237875.06824358,0
+LFT.US,D,20200609,000000,2.11925,2.11925,2.0808,2.11925,131068.30006826,0
+LFT.US,D,20200610,000000,2.08839,2.11925,2.00901,2.11925,58569.109396289,0
+LFT.US,D,20200611,000000,2.11925,2.11925,1.84958,1.86516,99038.696844748,0
+LFT.US,D,20200612,000000,1.99591,2.03446,1.92659,1.95746,80624.281549869,0
+LFT.US,D,20200615,000000,1.86516,2.11156,1.84958,2.01148,73510.219478556,0
+LFT.US,D,20200616,000000,2.0808,2.1579,2.01148,2.02677,73148.987311204,0
+LFT.US,D,20200617,000000,2.02677,2.08839,2.00369,2.00369,58812.388202872,0
+LFT.US,D,20200618,000000,2.03446,2.10842,2.02923,2.06542,49774.211934033,0
+LFT.US,D,20200619,000000,2.13473,2.1579,1.94198,1.94198,99337.792866695,0
+LFT.US,D,20200622,000000,1.94198,2.05762,1.92659,2.01148,87429.769204173,0
+LFT.US,D,20200623,000000,2.01907,2.06542,2.01907,2.03446,76194.711591032,0
+LFT.US,D,20200624,000000,2.00369,2.09617,1.98071,2.0808,66486.728737833,0
+LFT.US,D,20200625,000000,2.00369,2.09609,1.97302,2.05772,182830.86865524,0
+LFT.US,D,20200626,000000,2.05772,2.11925,2.04224,2.06542,127989.92798322,0
+LFT.US,D,20200629,000000,2.12486,2.18031,2.02981,2.12486,97031.38340168,0
+LFT.US,D,20200630,000000,2.14071,2.15647,2.09304,2.10112,33695.694444361,0
+LFT.US,D,20200701,000000,2.02183,2.14062,2.01395,2.01395,46335.660836648,0
+LFT.US,D,20200702,000000,2.02183,2.10112,2.01395,2.02183,38444.370370275,0
+LFT.US,D,20200706,000000,2.09304,2.09304,1.998,2.02981,67328.199588311,0
+LFT.US,D,20200707,000000,2.04567,2.04567,1.85528,1.90285,164603.91495158,0
+LFT.US,D,20200708,000000,1.91881,2.12486,1.91881,1.94245,63853.841220692,0
+LFT.US,D,20200709,000000,2.01395,2.01395,1.78398,1.90285,69010.08813426,0
+LFT.US,D,20200710,000000,1.87105,1.94245,1.86317,1.94245,27226.163237244,0
+LFT.US,D,20200713,000000,1.92659,2.01395,1.91073,2.00597,86158.611110898,0
+LFT.US,D,20200714,000000,1.97017,1.99002,1.8737,1.92659,52601.933127442,0
+LFT.US,D,20200715,000000,2.00597,2.00597,1.9583,1.98204,46207.175925812,0
+LFT.US,D,20200716,000000,1.98071,2.02183,1.9583,1.97406,86320.796981954,0
+LFT.US,D,20200717,000000,1.998,1.998,1.93457,1.96618,28575.254801027,0
+LFT.US,D,20200720,000000,1.94245,1.98859,1.87893,1.90285,56919.868655552,0
+LFT.US,D,20200721,000000,1.96618,1.96618,1.86317,1.89886,40136.790466293,0
+LFT.US,D,20200722,000000,1.87893,1.89487,1.87105,1.87105,16708.304183772,0
+LFT.US,D,20200723,000000,1.90285,1.92659,1.86317,1.87105,60477.426268712,0
+LFT.US,D,20200724,000000,1.86326,1.87105,1.82357,1.8474,35956.818244081,0
+LFT.US,D,20200727,000000,1.8474,1.8474,1.81568,1.82357,56416.460562275,0
+LFT.US,D,20200728,000000,1.80772,1.80772,1.776,1.776,63061.868655537,0
+LFT.US,D,20200729,000000,1.79176,1.79176,1.72843,1.74419,37009.973250937,0
+LFT.US,D,20200730,000000,1.74419,1.74419,1.68883,1.72045,87258.104938056,0
+LFT.US,D,20200731,000000,1.72045,1.76792,1.64914,1.75216,81336.214334504,0
+LFT.US,D,20200803,000000,1.74419,1.776,1.72852,1.77021,23016.70267484,0
+LFT.US,D,20200804,000000,1.74419,1.76792,1.74419,1.76792,11910.129972536,0
+LFT.US,D,20200805,000000,1.74419,1.79176,1.7364,1.776,29549.423182369,0
+LFT.US,D,20200806,000000,1.79974,1.85528,1.79974,1.85528,38856.153977956,0
+LFT.US,D,20200807,000000,1.87893,1.87893,1.79186,1.85528,43858.640260522,0
+LFT.US,D,20200810,000000,1.87105,1.96618,1.85519,1.91073,137849.56515741,0
+LFT.US,D,20200811,000000,1.95822,1.97406,1.88691,1.89886,86941.105280992,0
+LFT.US,D,20200812,000000,1.93457,1.94198,1.85528,1.88691,28166.630658367,0
+LFT.US,D,20200813,000000,1.97406,1.99002,1.91073,1.91472,109986.24314102,0
+LFT.US,D,20200814,000000,1.91881,1.92659,1.90285,1.91881,18611.355281161,0
+LFT.US,D,20200817,000000,2.04567,2.06143,1.90285,1.91881,82574.724622567,0
+LFT.US,D,20200818,000000,1.92659,1.96249,1.8474,1.88691,46278.790466278,0
+LFT.US,D,20200819,000000,1.88691,1.98204,1.87893,1.97406,125720.37894345,0
+LFT.US,D,20200820,000000,1.97406,1.998,1.92659,1.99401,134091.90809294,0
+LFT.US,D,20200821,000000,1.96039,1.998,1.95024,1.98204,16432.377571976,0
+LFT.US,D,20200824,000000,1.98204,2.00597,1.94245,2.00597,33693.588134347,0
+LFT.US,D,20200825,000000,2.02981,2.04168,1.95024,1.95024,27834.886831207,0
+LFT.US,D,20200826,000000,1.9583,1.96448,1.94245,1.94245,21602.315500632,0
+LFT.US,D,20200827,000000,1.92659,1.95992,1.91073,1.91073,15759.411522595,0
+LFT.US,D,20200828,000000,1.91083,1.98204,1.91083,1.94245,37639.759945037,0
+LFT.US,D,20200831,000000,1.9583,2.03683,1.9583,1.998,55969.922839368,0
+LFT.US,D,20200901,000000,1.97406,1.99914,1.93457,1.93457,40892.955761216,0
+LFT.US,D,20200902,000000,1.95423,1.95423,1.91073,1.92659,23939.266460846,0
+LFT.US,D,20200903,000000,1.93372,1.98204,1.91073,1.91073,23136.762345622,0
+LFT.US,D,20200904,000000,1.91073,1.91871,1.88691,1.89487,17954.186556883,0
+LFT.US,D,20200908,000000,1.88691,1.94245,1.86317,1.91881,29337.73902599,0
+LFT.US,D,20200909,000000,1.95024,1.95024,1.87105,1.89098,51169.642318118,0
+LFT.US,D,20200910,000000,1.87893,1.93447,1.87893,1.91881,20174.237311336,0
+LFT.US,D,20200911,000000,1.91881,1.9583,1.87893,1.95024,26661.672153569,0
+LFT.US,D,20200914,000000,1.91073,1.92147,1.87893,1.90285,40431.673868213,0
+LFT.US,D,20200915,000000,1.91073,1.93229,1.87893,1.90285,11494.133744828,0
+LFT.US,D,20200916,000000,1.92659,1.92659,1.87893,1.87893,27788.548010905,0
+LFT.US,D,20200917,000000,1.998,2.16435,1.95024,2.14868,141492.42832613,0
+LFT.US,D,20200918,000000,2.18031,2.18031,2.14147,2.18031,69793.635459361,0
+LFT.US,D,20200921,000000,2.18819,2.21211,2.14926,2.19617,116265.1532919,0
+LFT.US,D,20200922,000000,2.21211,2.29918,2.18819,2.25171,172400.42146734,0
+LFT.US,D,20200923,000000,2.2913,2.37059,2.20414,2.23576,146473.85150856,0
+LFT.US,D,20200924,000000,2.27545,2.3385,2.18819,2.20414,75502.788751528,0
+LFT.US,D,20200925,000000,2.18031,2.27716,2.18031,2.18031,67339.784293386,0
+LFT.US,D,20200928,000000,2.21211,2.37059,2.21211,2.29918,153968.10253735,0
+LFT.US,D,20200929,000000,2.32787,2.32787,2.22171,2.23813,35608.223936812,0
+LFT.US,D,20200930,000000,2.23813,2.27887,2.16464,2.22987,46688.467763945,0
+LFT.US,D,20201001,000000,2.21354,2.22171,2.18078,2.21354,22917.706104196,0
+LFT.US,D,20201002,000000,2.20528,2.33593,2.20528,2.31143,70274.927297494,0
+LFT.US,D,20201005,000000,2.28703,2.32787,2.28703,2.28703,18711.405006812,0
+LFT.US,D,20201006,000000,2.27887,2.28703,2.18895,2.19711,58625.979766659,0
+LFT.US,D,20201007,000000,2.18895,2.22987,2.18895,2.19711,26179.327160429,0
+LFT.US,D,20201008,000000,2.20528,2.22171,2.18895,2.22171,19474.942386783,0
+LFT.US,D,20201009,000000,2.22171,2.22171,2.2012,2.20528,14905.302812034,0
+LFT.US,D,20201012,000000,2.22171,2.22731,2.13188,2.17043,37430.182098673,0
+LFT.US,D,20201013,000000,2.18895,2.27887,2.15628,2.22987,29496.765432026,0
+LFT.US,D,20201014,000000,2.24621,2.24621,2.16435,2.21354,9380.4516460673,0
+LFT.US,D,20201015,000000,2.29511,2.29511,2.20936,2.24621,43802.823045159,0
+LFT.US,D,20201016,000000,2.27887,2.3196,2.24621,2.29511,54657.691700825,0
+LFT.US,D,20201019,000000,2.31143,2.32787,2.28703,2.31143,17396.014403249,0
+LFT.US,D,20201020,000000,2.32787,2.32787,2.25427,2.28703,14528.27331958,0
+LFT.US,D,20201021,000000,2.30868,2.3196,2.28703,2.29511,13258.168381311,0
+LFT.US,D,20201022,000000,2.32787,2.32787,2.27051,2.27887,35914.692043807,0
+LFT.US,D,20201023,000000,2.30802,2.30802,2.27887,2.29511,16692.506858669,0
+LFT.US,D,20201026,000000,2.28703,2.28703,2.23813,2.25846,20036.274005437,0
+LFT.US,D,20201027,000000,2.24621,2.24621,2.20528,2.20528,32231.808984831,0
+LFT.US,D,20201028,000000,2.20528,2.22171,2.09475,2.10728,30590.993484149,0
+LFT.US,D,20201029,000000,2.09096,2.16435,2.05003,2.13188,24207.820987594,0
+LFT.US,D,20201030,000000,2.13587,2.13587,2.08288,2.11536,25383.141975246,0
+LFT.US,D,20201102,000000,2.08288,2.16435,2.08288,2.15628,28598.424211178,0
+LFT.US,D,20201103,000000,2.14812,2.18895,2.12352,2.12352,18203.784293508,0
+LFT.US,D,20201104,000000,2.14812,2.14812,2.08687,2.09096,19186.377914905,0
+LFT.US,D,20201105,000000,2.09096,2.22987,2.09096,2.19711,60886.050411372,0
+LFT.US,D,20201106,000000,2.15628,2.20528,2.15628,2.16435,17023.197530822,0
+LFT.US,D,20201109,000000,2.17262,2.28703,2.16435,2.23813,128105.77503398,0
+LFT.US,D,20201110,000000,2.21354,2.39329,2.21354,2.28703,89855.185184963,0
+LFT.US,D,20201111,000000,2.28703,2.33128,2.28105,2.30327,22495.390946446,0
+LFT.US,D,20201112,000000,2.29511,2.35236,2.24621,2.24621,58896.640603421,0
+LFT.US,D,20201113,000000,2.26244,2.35236,2.26244,2.3196,20618.668724229,0
+LFT.US,D,20201116,000000,2.36869,2.38512,2.31466,2.34419,101793.75034268,0
+LFT.US,D,20201117,000000,2.37686,2.43412,2.35407,2.40952,50206.005486844,0
+LFT.US,D,20201118,000000,2.40952,2.45044,2.39737,2.45044,54753.528806449,0
+LFT.US,D,20201119,000000,2.41778,2.42586,2.35236,2.40136,50549.334019079,0
+LFT.US,D,20201120,000000,2.41778,2.44228,2.39329,2.44228,17288.59259255,0
+LFT.US,D,20201123,000000,2.45044,2.45044,2.37686,2.44228,68505.626885976,0
+LFT.US,D,20201124,000000,2.42329,2.51151,2.42329,2.49934,101503.07956079,0
+LFT.US,D,20201125,000000,2.45862,2.51568,2.44684,2.47485,70610.883744681,0
+LFT.US,D,20201127,000000,2.51568,2.56468,2.47485,2.54815,75721.844992954,0
+LFT.US,D,20201130,000000,2.55651,2.5623,2.39329,2.42586,72640.313442893,0
+LFT.US,D,20201201,000000,2.43412,2.5153,2.43412,2.48358,75850.32990379,0
+LFT.US,D,20201202,000000,2.51568,2.51568,2.49118,2.49934,31030.159122008,0
+LFT.US,D,20201203,000000,2.45862,2.54303,2.45862,2.49118,37928.324416916,0
+LFT.US,D,20201204,000000,2.51321,2.52811,2.50752,2.51568,31041.743827084,0
+LFT.US,D,20201207,000000,2.51568,2.56448,2.50752,2.55651,29020.739368927,0
+LFT.US,D,20201208,000000,2.57284,2.57284,2.51568,2.54027,64198.222907934,0
+LFT.US,D,20201209,000000,2.54844,2.55651,2.51985,2.54844,39866.129629531,0
+LFT.US,D,20201210,000000,2.54844,2.54844,2.50343,2.5321,63382.027777621,0
+LFT.US,D,20201211,000000,2.5321,2.56059,2.47485,2.52394,33745.192729683,0
+LFT.US,D,20201214,000000,2.5321,2.54844,2.49906,2.50752,30862.707475918,0
+LFT.US,D,20201215,000000,2.49118,2.50752,2.47485,2.48302,24921.860082243,0
+LFT.US,D,20201216,000000,2.45862,2.49118,2.45862,2.47485,16907.350480068,0
+LFT.US,D,20201217,000000,2.49934,2.5321,2.49118,2.5321,27078.721536284,0
+LFT.US,D,20201218,000000,2.5321,2.71167,2.5321,2.63826,241006.09807897,0
+LFT.US,D,20201221,000000,2.61367,2.78288,2.61367,2.73625,185233.11522588,0
+LFT.US,D,20201222,000000,2.79332,2.85067,2.69543,2.83434,187089.82750297,0
+LFT.US,D,20201223,000000,2.78525,2.89663,2.78525,2.82608,167866.58916282,0
+LFT.US,D,20201224,000000,2.98142,2.98142,2.80158,2.82608,62121.401234414,0
+LFT.US,D,20201228,000000,2.85067,2.9159,2.77709,2.90774,91100.014403067,0
+LFT.US,D,20201229,000000,3.11189,3.11189,2.77709,2.81791,107693.52469109,0
+LFT.US,D,20201230,000000,2.94515,2.94515,2.71602,2.86026,73266.940671972,0
+LFT.US,D,20201231,000000,2.85191,2.85191,2.73302,2.77547,61159.870713155,0
+LFT.US,D,20210104,000000,2.73302,2.77547,2.51226,2.56325,203589.60699538,0
+LFT.US,D,20210105,000000,2.60569,2.82636,2.59012,2.80092,62257.258230299,0
+LFT.US,D,20210106,000000,2.84346,2.89425,2.74158,2.77547,85356.106995674,0
+LFT.US,D,20210107,000000,2.81791,2.81791,2.70748,2.77547,66520.429698052,0
+LFT.US,D,20210108,000000,2.74158,2.76712,2.74158,2.75866,17866.774691314,0
+LFT.US,D,20210111,000000,2.75866,2.76712,2.75866,2.75866,34635.108710477,0
+LFT.US,D,20210112,000000,2.75866,2.78382,2.69058,2.70748,49408.767146654,0
+LFT.US,D,20210113,000000,2.70748,2.85191,2.70748,2.77547,49945.876200151,0
+LFT.US,D,20210114,000000,2.78392,2.80927,2.76712,2.78392,33054.323045186,0
+LFT.US,D,20210115,000000,2.81791,2.86881,2.80092,2.81791,81088.722907893,0
+LFT.US,D,20210119,000000,2.95369,2.95369,2.82636,2.82636,72154.808984732,0
+LFT.US,D,20210120,000000,2.72448,2.79246,2.72448,2.76712,338411.35150808,0
+LFT.US,D,20210121,000000,2.75866,2.8012,2.75866,2.79246,11325.628943731,0
+LFT.US,D,20210122,000000,2.80092,2.89425,2.75762,2.76179,25224.115569211,0
+LFT.US,D,20210125,000000,2.81791,2.81791,2.73302,2.73302,19635.021947825,0
+LFT.US,D,20210126,000000,2.71602,2.76712,2.71602,2.75866,61792.816872275,0
+LFT.US,D,20210127,000000,2.73302,2.75866,2.63114,2.72448,148120.98593928,0
+LFT.US,D,20210128,000000,2.71602,2.75012,2.69912,2.70748,40372.697187829,0
+LFT.US,D,20210129,000000,2.7485,2.7485,2.67368,2.68213,21837.169067161,0
+LFT.US,D,20210201,000000,2.63114,2.69808,2.63114,2.67368,46929.640260515,0
+LFT.US,D,20210202,000000,2.63114,2.66095,2.61842,2.65668,73923.056241244,0
+LFT.US,D,20210203,000000,2.66523,2.67368,2.63114,2.66523,35708.273662463,0
+LFT.US,D,20210204,000000,2.66523,2.74158,2.64814,2.70748,57776.083676126,0
+LFT.US,D,20210205,000000,2.74158,2.82627,2.74158,2.75012,112551.72873772,0
+LFT.US,D,20210208,000000,2.80092,2.82636,2.75895,2.77547,44556.882030068,0
+LFT.US,D,20210209,000000,2.75866,2.79246,2.75866,2.77547,66396.157407243,0
+LFT.US,D,20210210,000000,2.80092,2.83823,2.78819,2.80092,82139.771604735,0
+LFT.US,D,20210211,000000,2.86026,2.86026,2.75866,2.77547,75980.92112464,0
+LFT.US,D,20210212,000000,2.82636,2.83302,2.77547,2.77547,43979.753086311,0
+LFT.US,D,20210216,000000,2.81791,2.87726,2.77547,2.81658,171261.96090492,0
+LFT.US,D,20210217,000000,2.84346,2.85191,2.78392,2.80946,63684.283264589,0
+LFT.US,D,20210218,000000,2.80946,2.83491,2.77547,2.78392,44659.038065733,0
+LFT.US,D,20210219,000000,2.82636,2.87869,2.79617,2.81791,74470.696844809,0
+LFT.US,D,20210222,000000,2.84346,2.84346,2.77547,2.80092,53979.45987641,0
+LFT.US,D,20210223,000000,2.80092,2.83491,2.75866,2.75866,59806.566529344,0
+LFT.US,D,20210224,000000,2.81791,2.84346,2.78392,2.80092,56469.118312617,0
+LFT.US,D,20210225,000000,2.87726,2.87726,2.76712,2.76712,72270.656035486,0
+LFT.US,D,20210226,000000,2.82636,2.85191,2.76721,2.77547,68999.556584191,0
+LFT.US,D,20210301,000000,2.81791,2.81791,2.77547,2.78392,109194.27057586,0
+LFT.US,D,20210302,000000,2.80092,2.84346,2.79256,2.81791,36168.502400459,0
+LFT.US,D,20210303,000000,2.83491,2.87726,2.80946,2.82636,92274.282235711,0
+LFT.US,D,20210304,000000,2.83491,2.8426,2.78392,2.79246,35553.459876455,0
+LFT.US,D,20210305,000000,2.84346,2.85276,2.75012,2.79531,70635.106309839,0
+LFT.US,D,20210308,000000,2.80092,2.87726,2.75866,2.86881,130017.25137142,0
+LFT.US,D,20210309,000000,2.87726,2.87726,2.83491,2.85191,68161.245198734,0
+LFT.US,D,20210310,000000,2.86026,2.89425,2.85191,2.86881,60876.57201631,0
+LFT.US,D,20210311,000000,2.87726,2.88581,2.86881,2.87726,42022.991083572,0
+LFT.US,D,20210312,000000,2.88581,2.93679,2.86454,2.91971,93499.101508685,0
+LFT.US,D,20210315,000000,2.93679,2.99614,2.91971,2.99614,172156.08950575,0
+LFT.US,D,20210316,000000,3.12356,3.14046,3.00459,3.04713,290990.94101437,0
+LFT.US,D,20210317,000000,3.11512,3.11512,3.04713,3.05558,183692.34945085,0
+LFT.US,D,20210318,000000,3.07248,3.08103,3.01313,3.01313,75403.792180883,0
+LFT.US,D,20210319,000000,2.97924,3.05558,2.97924,3.03023,118822.21364854,0
+LFT.US,D,20210322,000000,3.05558,3.07675,2.97924,3.00459,68753.118312587,0
+LFT.US,D,20210323,000000,3.06403,3.06403,3.01295,3.02168,112093.60630974,0
+LFT.US,D,20210324,000000,3.04713,3.08919,3.01313,3.04703,185351.06858665,0
+LFT.US,D,20210325,000000,3.09802,3.09802,2.99614,3.08103,109301.69238656,0
+LFT.US,D,20210326,000000,3.09802,3.13202,3.08948,3.11512,100212.96467739,0
+LFT.US,D,20210329,000000,3.14046,3.14046,3.09802,3.09802,166461.68038368,0
+LFT.US,D,20210330,000000,3.06318,3.10676,2.96756,3.02833,165238.96742071,0
+LFT.US,D,20210331,000000,3.01969,3.10676,3.01969,3.07191,56232.158436075,0
+LFT.US,D,20210401,000000,3.07191,3.08767,3.0458,3.06318,38410.669410056,0
+LFT.US,D,20210405,000000,3.08929,3.10524,3.05444,3.0891,65616.82270217,0
+LFT.US,D,20210406,000000,3.09802,3.13278,3.08929,3.09802,70598.245884599,0
+LFT.US,D,20210407,000000,3.13278,3.16772,3.11274,3.14152,64477.308984751,0
+LFT.US,D,20210408,000000,3.15898,3.17446,3.10676,3.1154,40270.541152164,0
+LFT.US,D,20210409,000000,3.14152,3.15025,3.12414,3.15025,59846.586419605,0
+LFT.US,D,20210412,000000,3.17636,3.19374,3.13278,3.15025,116030.29972536,0
+LFT.US,D,20210413,000000,3.15898,3.26334,3.15898,3.26334,132680.68038376,0
+LFT.US,D,20210414,000000,3.29809,3.30682,3.23723,3.2546,125311.75480079,0
+LFT.US,D,20210415,000000,3.28936,3.28936,3.22849,3.24587,75047.825788566,0
+LFT.US,D,20210416,000000,3.28071,3.29809,3.22849,3.27207,94473.269890027,0
+LFT.US,D,20210419,000000,3.29809,3.30682,3.27207,3.28071,81899.652263172,0
+LFT.US,D,20210420,000000,3.26334,3.30682,3.26334,3.28936,73599.737654139,0
+LFT.US,D,20210421,000000,3.28936,3.30682,3.28936,3.29809,53207.497256384,0
+LFT.US,D,20210422,000000,3.30682,3.30682,3.22849,3.2546,60177.277091758,0
+LFT.US,D,20210423,000000,3.27644,3.28071,3.22849,3.28071,63575.808298882,0
+LFT.US,D,20210426,000000,3.20247,3.29809,3.20247,3.28936,204831.27674846,0
+LFT.US,D,20210427,000000,3.29809,3.29809,3.26334,3.28071,46862.238340076,0
+LFT.US,D,20210428,000000,3.28936,3.28936,3.26334,3.28071,73760.870370188,0
+LFT.US,D,20210429,000000,3.28936,3.29809,3.26334,3.28071,61643.268861301,0
+LFT.US,D,20210430,000000,3.28508,3.28508,3.23723,3.23723,39952.488340093,0
+LFT.US,D,20210503,000000,3.23723,3.29809,3.22849,3.28936,72657.163923003,0
+LFT.US,D,20210504,000000,3.28071,3.29809,3.24587,3.26334,39861.917009504,0
+LFT.US,D,20210505,000000,3.28071,3.28071,3.2546,3.26334,36146.386145315,0
+LFT.US,D,20210506,000000,3.29809,3.29809,3.19374,3.19374,88326.004115008,0
+LFT.US,D,20210507,000000,3.20247,3.28071,3.185,3.22849,84592.569615703,0
+LFT.US,D,20210510,000000,3.24587,3.2546,3.185,3.21396,106537.16049356,0
+LFT.US,D,20210511,000000,3.21121,3.27207,3.21121,3.2546,87341.304183597,0
+LFT.US,D,20210512,000000,3.2546,3.2697,3.17636,3.17636,81365.702674696,0
+LFT.US,D,20210513,000000,3.21121,3.26334,3.10676,3.12414,82608.425582786,0
+LFT.US,D,20210514,000000,3.21995,3.28043,3.15025,3.27207,87590.901920222,0
+LFT.US,D,20210517,000000,3.27207,3.29809,3.2546,3.2677,98017.136488098,0
+LFT.US,D,20210518,000000,3.28936,3.29809,3.26334,3.28936,107294.37894349,0
+LFT.US,D,20210519,000000,3.2546,3.28936,3.17636,3.28071,133694.86865537,0
+LFT.US,D,20210520,000000,3.26334,3.28071,3.26334,3.27644,23586.459533549,0
+LFT.US,D,20210521,000000,3.28936,3.28936,3.26334,3.28071,41947.163923079,0
+LFT.US,D,20210524,000000,3.28936,3.28936,3.26334,3.28936,71886.254457984,0
+LFT.US,D,20210525,000000,3.28936,3.28936,3.21995,3.21995,68321.324759776,0
+LFT.US,D,20210526,000000,3.2546,3.28071,3.185,3.20247,98474.205761073,0
+LFT.US,D,20210527,000000,3.22849,3.28071,3.22003,3.28071,67008.040466226,0
+LFT.US,D,20210528,000000,3.28936,3.28936,3.25602,3.28936,65712.659807793,0
+LFT.US,D,20210601,000000,3.29809,3.36778,3.29809,3.34177,185681.7592588,0
+LFT.US,D,20210602,000000,3.35914,3.36778,3.3243,3.35914,89004.235939423,0
+LFT.US,D,20210603,000000,3.38516,3.3939,3.35914,3.37652,122286.04046609,0
+LFT.US,D,20210604,000000,3.3939,3.3939,3.35041,3.35041,95612.783607445,0
+LFT.US,D,20210607,000000,3.35041,3.3939,3.35041,3.37652,56363.802811932,0
+LFT.US,D,20210608,000000,3.3939,3.48088,3.38601,3.4635,114526.39437558,0
+LFT.US,D,20210609,000000,3.48088,3.48088,3.3243,3.35041,145825.10802433,0
+LFT.US,D,20210610,000000,3.3939,3.48088,3.38079,3.48088,164957.77503389,0
+LFT.US,D,20210611,000000,3.48088,3.54164,3.4635,3.5331,336170.23765348,0
+LFT.US,D,20210614,000000,3.66366,3.82033,3.6027,3.67239,774379.61076626,0
+LFT.US,D,20210615,000000,3.6027,3.73326,3.57678,3.68977,474474.76577386,0
+LFT.US,D,20210616,000000,3.65492,3.69841,3.63669,3.63745,211198.65191991,0
+LFT.US,D,20210617,000000,3.63745,3.76811,3.63745,3.73326,350754.32818843,0
+LFT.US,D,20210618,000000,3.70714,3.76811,3.67278,3.68977,218928.80967024,0
+LFT.US,D,20210621,000000,3.75073,3.79422,3.69832,3.78548,319481.94341485,0
+LFT.US,D,20210622,000000,3.79422,3.82033,3.69841,3.75073,216146.37414213,0
+LFT.US,D,20210623,000000,3.78548,3.79413,3.75073,3.76811,216216.93552758,0
+LFT.US,D,20210624,000000,3.77684,3.84188,3.75937,3.83761,286959.46364813,0
+LFT.US,D,20210625,000000,3.85508,3.89858,3.77684,3.77684,345345.32407322,0
+LFT.US,D,20210628,000000,3.81159,3.82033,3.75073,3.77684,206893.35425189,0
+LFT.US,D,20210629,000000,3.74133,3.77684,3.72348,3.7324,108100.04252374,0
+LFT.US,D,20210630,000000,3.75016,3.75016,3.72348,3.74133,79420.525377033,0
+LFT.US,D,20210701,000000,3.75016,3.75016,3.68863,3.72348,95051.451988791,0
+LFT.US,D,20210702,000000,3.72348,3.72348,3.61694,3.6346,182737.13785963,0
+LFT.US,D,20210706,000000,3.60802,3.64353,3.56358,3.5725,166044.63100096,0
+LFT.US,D,20210707,000000,3.58124,3.59016,3.42134,3.48363,334822.19924471,0
+LFT.US,D,20210708,000000,3.45685,3.48363,3.38583,3.41251,163801.41083636,0
+LFT.US,D,20210709,000000,3.4391,3.54364,3.43473,3.50129,79070.877914756,0
+LFT.US,D,20210712,000000,3.49246,3.5991,3.48885,3.58124,82147.143689783,0
+LFT.US,D,20210713,000000,3.56358,3.66129,3.55465,3.59016,101449.36865544,0
+LFT.US,D,20210714,000000,3.60802,3.60802,3.42134,3.46578,201647.58916274,0
+LFT.US,D,20210715,000000,3.48363,3.58124,3.46131,3.55465,65783.221193253,0
+LFT.US,D,20210716,000000,3.58124,3.5991,3.51914,3.55465,54113.21056228,0
+LFT.US,D,20210719,000000,3.53689,3.58124,3.44802,3.56358,164180.54663882,0
+LFT.US,D,20210720,000000,3.56358,3.5991,3.51914,3.52807,81419.413580045,0
+LFT.US,D,20210721,000000,3.56358,3.68797,3.5577,3.66129,92603.919752857,0
+LFT.US,D,20210722,000000,3.66129,3.66129,3.60802,3.62568,28801.683127501,0
+LFT.US,D,20210723,000000,3.64353,3.66129,3.5991,3.62568,58195.239368855,0
+LFT.US,D,20210726,000000,3.5725,3.68797,3.5725,3.62568,74457.00582972,0
+LFT.US,D,20210727,000000,3.6346,3.68056,3.62568,3.66129,36649.794238592,0
+LFT.US,D,20210728,000000,3.67011,3.68264,3.61704,3.67011,39812.418724181,0
+LFT.US,D,20210729,000000,3.68797,3.68797,3.61694,3.6346,37495.477709098,0
+LFT.US,D,20210730,000000,3.64353,3.66147,3.62568,3.65245,45943.887174098,0
+LFT.US,D,20210802,000000,3.67904,3.70353,3.6346,3.64353,68693.088477196,0
+LFT.US,D,20210803,000000,3.64353,3.67011,3.5725,3.61694,103681.00411497,0
+LFT.US,D,20210804,000000,3.59016,3.62568,3.58124,3.59016,34685.660150806,0
+LFT.US,D,20210805,000000,3.61694,3.63138,3.5725,3.60802,40487.491083576,0
+LFT.US,D,20210806,000000,3.59016,3.6346,3.57791,3.61694,14792.615226301,0
+LFT.US,D,20210809,000000,3.60802,3.68797,3.5725,3.68797,39188.950960122,0
+LFT.US,D,20210810,000000,3.72348,3.72348,3.5725,3.58124,138909.0390943,0
+LFT.US,D,20210811,000000,3.62568,3.62568,3.55465,3.59016,69310.237311214,0
+LFT.US,D,20210812,000000,3.62568,3.64353,3.57715,3.61694,72206.413580068,0
+LFT.US,D,20210813,000000,3.59016,3.63906,3.59016,3.6346,49695.225308519,0
+LFT.US,D,20210816,000000,3.65245,3.66129,3.61694,3.6346,86902.138545738,0
+LFT.US,D,20210817,000000,3.64353,3.64353,3.55465,3.59016,91227.446158896,0
+LFT.US,D,20210818,000000,3.5991,3.64353,3.56358,3.59016,52233.328875042,0
+LFT.US,D,20210819,000000,3.56358,3.59016,3.4747,3.4747,108235.89951962,0
+LFT.US,D,20210820,000000,3.4747,3.51914,3.44926,3.51021,51235.991083549,0
+LFT.US,D,20210823,000000,3.51021,3.5725,3.51021,3.53689,68311.846364714,0
+LFT.US,D,20210824,000000,3.54573,3.5725,3.51914,3.56358,23996.136831216,0
+LFT.US,D,20210825,000000,3.5725,3.62568,3.55465,3.60802,57953.013717278,0
+LFT.US,D,20210826,000000,3.5991,3.64353,3.55465,3.59016,49636.248628135,0
+LFT.US,D,20210827,000000,3.6346,3.66129,3.61694,3.64353,51797.322702204,0
+LFT.US,D,20210830,000000,3.64353,3.72348,3.60355,3.67011,103587.27331936,0
+LFT.US,D,20210831,000000,3.67904,3.72348,3.65245,3.65245,85946.92695452,0
+LFT.US,D,20210901,000000,3.67904,3.69689,3.64353,3.67904,48445.130315381,0
+LFT.US,D,20210902,000000,3.67011,3.68797,3.60802,3.61694,52441.8535664,0
+LFT.US,D,20210903,000000,3.60802,3.67011,3.60802,3.66129,29053.387174139,0
+LFT.US,D,20210907,000000,3.66129,3.67011,3.58124,3.59016,45511.04046628,0
+LFT.US,D,20210908,000000,3.64353,3.64353,3.58124,3.5991,30784.774005411,0
+LFT.US,D,20210909,000000,3.5991,3.61694,3.49246,3.51914,76381.120027246,0
+LFT.US,D,20210910,000000,3.51914,3.59016,3.51021,3.51914,72526.572702152,0
+LFT.US,D,20210913,000000,3.51914,3.58114,3.51914,3.56358,50479.825788627,0
+LFT.US,D,20210914,000000,3.55465,3.5725,3.54573,3.56358,40936.135116497,0
+LFT.US,D,20210915,000000,3.56358,3.60802,3.54573,3.56358,66213.961591057,0
+LFT.US,D,20210916,000000,3.53689,3.5991,3.53689,3.5725,96917.64266094,0
+LFT.US,D,20210917,000000,3.56358,3.67904,3.56358,3.67904,121139.15466362,0
+LFT.US,D,20210920,000000,3.67011,3.67904,3.55465,3.6346,118942.27331932,0
+LFT.US,D,20210921,000000,3.66129,3.67904,3.58124,3.58124,66479.356652785,0
+LFT.US,D,20210922,000000,3.59016,3.64666,3.58124,3.5991,39707.103223496,0
+LFT.US,D,20210923,000000,3.5991,3.65245,3.5991,3.6346,39334.286351069,0
+LFT.US,D,20210924,000000,3.70572,3.70876,3.64353,3.66129,65751.626543047,0
+LFT.US,D,20210927,000000,3.68797,3.71892,3.64353,3.66129,112640.19375829,0
+LFT.US,D,20210928,000000,3.66129,3.67904,3.64353,3.64353,39718.687928571,0
+LFT.US,D,20210929,000000,3.67078,3.70696,3.61628,3.6253,79692.239368801,0
+LFT.US,D,20210930,000000,3.63441,3.64086,3.58902,3.59804,40232.627571917,0
+LFT.US,D,20211001,000000,3.59804,3.63441,3.59804,3.60716,27173.505486901,0
+LFT.US,D,20211004,000000,3.63441,3.63441,3.60716,3.61628,40195.767146677,0
+LFT.US,D,20211005,000000,3.63441,3.66167,3.61628,3.66167,33356.578532153,0
+LFT.US,D,20211006,000000,3.65265,3.67989,3.63441,3.67989,32575.137517066,0
+LFT.US,D,20211007,000000,3.67989,3.69537,3.63441,3.65265,50213.377571892,0
+LFT.US,D,20211008,000000,3.67078,3.67078,3.6253,3.63441,23561.183813385,0
+LFT.US,D,20211011,000000,3.68892,3.68892,3.63441,3.64353,35321.765774947,0
+LFT.US,D,20211012,000000,3.61628,3.66043,3.61628,3.63441,25616.942386768,0
+LFT.US,D,20211013,000000,3.65265,3.67078,3.59804,3.60716,86677.816529278,0
+LFT.US,D,20211014,000000,3.61628,3.63441,3.59804,3.60716,42560.100137069,0
+LFT.US,D,20211015,000000,3.72528,3.72528,3.63441,3.65265,42364.213305794,0
+LFT.US,D,20211018,000000,3.67078,3.72519,3.63441,3.64353,83766.896090328,0
+LFT.US,D,20211019,000000,3.64353,3.70706,3.63441,3.63441,63670.592249499,0
+LFT.US,D,20211020,000000,3.63441,3.68892,3.63441,3.63441,62363.626885991,0
+LFT.US,D,20211021,000000,3.63441,3.68892,3.63441,3.67087,32925.838134349,0
+LFT.US,D,20211022,000000,3.66167,3.69794,3.66167,3.67989,29368.280521189,0
+LFT.US,D,20211025,000000,3.69794,3.69794,3.66167,3.67078,25983.440329154,0
+LFT.US,D,20211026,000000,3.67078,3.67989,3.61722,3.63441,102575.19135777,0
+LFT.US,D,20211027,000000,3.63441,3.65245,3.61628,3.64353,31579.906035587,0
+LFT.US,D,20211028,000000,3.64353,3.68122,3.63441,3.65265,46786.411179582,0
+LFT.US,D,20211029,000000,3.61628,3.66167,3.60716,3.63441,133667.48662519,0
+LFT.US,D,20211101,000000,3.66167,3.66518,3.60716,3.6253,72706.662208325,0
+LFT.US,D,20211102,000000,3.60716,3.65265,3.57991,3.65265,66580.459533443,0
+LFT.US,D,20211103,000000,3.65265,3.66024,3.59842,3.63441,31706.28463641,0
+LFT.US,D,20211104,000000,3.6253,3.64353,3.5163,3.55266,136498.36728361,0
+LFT.US,D,20211105,000000,3.58902,3.63441,3.57991,3.58902,96757.563099898,0
+LFT.US,D,20211108,000000,3.58902,3.63194,3.55266,3.57991,94042.529492223,0
+LFT.US,D,20211109,000000,3.58902,3.67989,3.5801,3.65265,58458.528120569,0
+LFT.US,D,20211110,000000,3.60716,3.65265,3.54354,3.58902,108058.96947847,0
+LFT.US,D,20211111,000000,3.58902,3.65265,3.58902,3.64353,21898.252057559,0
+LFT.US,D,20211112,000000,3.6253,3.6253,3.57079,3.58902,70243.332647288,0
+LFT.US,D,20211115,000000,3.61628,3.61628,3.55266,3.57079,38870.898148052,0
+LFT.US,D,20211116,000000,3.54354,3.54354,3.48894,3.49806,133284.13820269,0
+LFT.US,D,20211117,000000,3.49806,3.49806,3.45277,3.49806,110275.8607679,0
+LFT.US,D,20211118,000000,3.47993,3.52531,3.45277,3.45277,85924.810699376,0
+LFT.US,D,20211119,000000,3.45277,3.49806,3.4164,3.47993,50693.616255019,0
+LFT.US,D,20211122,000000,3.47081,3.50718,3.47081,3.48894,28886.988683056,0
+LFT.US,D,20211123,000000,3.48894,3.61628,3.47993,3.59804,66266.6193414,0
+LFT.US,D,20211124,000000,3.6253,3.6253,3.50718,3.55266,28120.291838065,0
+LFT.US,D,20211126,000000,3.52531,3.56167,3.47204,3.49806,42015.618998524,0
+LFT.US,D,20211129,000000,3.47993,3.52531,3.46179,3.48894,33026.941015007,0
+LFT.US,D,20211130,000000,3.46179,3.5163,3.43454,3.47993,67339.784293386,0
+LFT.US,D,20211201,000000,3.5163,3.51696,3.43454,3.45277,54056.34019191,0
+LFT.US,D,20211202,000000,3.44365,3.47536,3.42542,3.44365,66106.539780358,0
+LFT.US,D,20211203,000000,3.45277,3.46948,3.38906,3.40728,59400.048696698,0
+LFT.US,D,20211206,000000,3.45277,3.47176,3.38906,3.44365,27086.093621332,0
+LFT.US,D,20211207,000000,3.45277,3.45277,3.38003,3.40728,85814.229423656,0
+LFT.US,D,20211208,000000,3.36181,3.40728,3.33455,3.36181,64740.597736465,0
+LFT.US,D,20211209,000000,3.36181,3.4164,3.34367,3.35269,74260.065843438,0
+LFT.US,D,20211210,000000,3.35269,3.43454,3.35269,3.43454,19484.420781845,0
+LFT.US,D,20211213,000000,3.45277,3.47366,3.40728,3.43454,30228.708161791,0
+LFT.US,D,20211214,000000,3.4164,3.44821,3.34367,3.37092,31607.288065765,0
+LFT.US,D,20211215,000000,3.36181,3.40567,3.33455,3.33455,33007.984224884,0
+LFT.US,D,20211216,000000,3.39817,3.47993,3.37092,3.38906,56190.032235801,0
+LFT.US,D,20211217,000000,3.40728,3.47081,3.38906,3.46179,79833.36213972,0
+LFT.US,D,20211220,000000,3.47993,3.47993,3.35269,3.38003,96839.709190432,0
+LFT.US,D,20211221,000000,3.36181,3.44014,3.35269,3.39817,69866.303154834,0
+LFT.US,D,20211222,000000,3.40728,3.45277,3.38003,3.40728,114267.31824389,0
+LFT.US,D,20211223,000000,3.40728,3.6253,3.40728,3.60716,103112.30041126,0
+LFT.US,D,20211227,000000,3.6253,3.63441,3.58902,3.58902,38378.021604843,0
+LFT.US,D,20211228,000000,3.59804,3.67078,3.58902,3.61628,34302.31172831,0
+LFT.US,D,20211229,000000,3.63441,3.63441,3.55266,3.60716,94156.270232963,0
+LFT.US,D,20211230,000000,3.63508,3.67686,3.58855,3.58855,52418.684156249,0
+LFT.US,D,20211231,000000,3.57925,3.6139,3.56063,3.56994,19660.29766799,0
+LFT.US,D,20220103,000000,3.56994,3.68151,3.56994,3.61732,64916.47462261,0
+LFT.US,D,20220104,000000,3.61646,3.61646,3.55133,3.58855,62204.600479956,0
+LFT.US,D,20220105,000000,3.59786,3.65359,3.55133,3.63508,51128.56927285,0
+LFT.US,D,20220106,000000,3.64429,3.64429,3.55133,3.56063,125337.03052095,0
+LFT.US,D,20220107,000000,3.53282,3.5329,3.40263,3.42125,744751.20095838,0
+LFT.US,D,20220110,000000,3.39333,3.43976,3.21672,3.24453,431668.22736519,0
+LFT.US,D,20220111,000000,3.27245,3.48629,3.21672,3.33749,455882.36728282,0
+LFT.US,D,20220112,000000,3.41193,3.41193,3.26315,3.27245,428022.20473145,0
+LFT.US,D,20220113,000000,3.25385,3.30967,3.20741,3.20741,378393.32818836,0
+LFT.US,D,20220114,000000,3.04932,3.11445,2.9837,3.09584,379201.09807863,0
+LFT.US,D,20220118,000000,3.11445,3.13069,3.02149,3.05862,287471.29698146,0
+LFT.US,D,20220119,000000,3.07723,3.15158,3.02149,3.04932,194830.51680336,0
+LFT.US,D,20220120,000000,3.04932,3.05862,3.02149,3.04001,102248.71330565,0
+LFT.US,D,20220121,000000,3.02149,3.03934,2.90071,2.92843,183915.6183123,0
+LFT.US,D,20220124,000000,2.97496,2.97496,2.85409,2.95636,156141.81447149,0
+LFT.US,D,20220125,000000,2.97496,3.02149,2.91923,2.98427,101648.41495174,0
+LFT.US,D,20220126,000000,3.04932,3.04932,2.90992,2.91923,77698.616940823,0
+LFT.US,D,20220127,000000,2.91923,2.96509,2.882,2.90062,96874.463305659,0
+LFT.US,D,20220128,000000,2.86339,2.90992,2.86339,2.90062,107157.4687926,0
+LFT.US,D,20220131,000000,2.93775,2.93775,2.89132,2.93775,71873.616597902,0
+LFT.US,D,20220201,000000,2.93775,2.98617,2.92065,2.93775,148733.92215327,0
+LFT.US,D,20220202,000000,2.92843,2.95636,2.89132,2.92843,138622.58093244,0
+LFT.US,D,20220203,000000,2.93775,2.97496,2.8727,2.882,264875.85630936,0
+LFT.US,D,20220204,000000,2.95636,2.96566,2.882,2.89132,187737.51783219,0
+LFT.US,D,20220207,000000,2.90062,2.92843,2.882,2.90062,155593.12071292,0
+LFT.US,D,20220208,000000,2.882,2.90992,2.8727,2.882,172681.61385417,0
+LFT.US,D,20220209,000000,2.882,2.90062,2.86339,2.882,264956.94924488,0
+LFT.US,D,20220210,000000,2.8727,2.89132,2.86339,2.8727,384233.07270138,0
+LFT.US,D,20220211,000000,2.90062,2.90062,2.85409,2.86339,196443.95027386,0
+LFT.US,D,20220214,000000,2.882,2.89132,2.85409,2.85409,121538.30041122,0
+LFT.US,D,20220215,000000,2.86339,2.89966,2.84944,2.882,108143.22187902,0
+LFT.US,D,20220216,000000,2.89132,2.95636,2.89132,2.94705,323106.90294844,0
+LFT.US,D,20220217,000000,2.94705,2.94705,2.90233,2.90992,53553.98525364,0
+LFT.US,D,20220218,000000,2.91923,2.94705,2.90062,2.94705,119255.06035636,0
+LFT.US,D,20220222,000000,2.92843,2.93775,2.85409,2.86339,229724.70164552,0
+LFT.US,D,20220223,000000,2.8727,2.89132,2.85874,2.8727,143884.1433467,0
+LFT.US,D,20220224,000000,2.79836,2.85409,2.74252,2.82618,221533.2620022,0
+LFT.US,D,20220225,000000,2.83548,2.86339,2.80766,2.85409,57537.01748957,0
+LFT.US,D,20220228,000000,2.85409,2.86321,2.81706,2.83548,54677.701645955,0
+LFT.US,D,20220301,000000,2.77043,2.80766,2.75183,2.76113,181306.95336032,0
+LFT.US,D,20220302,000000,2.76113,2.81696,2.76113,2.81696,57472.775034151,0
+LFT.US,D,20220303,000000,2.79836,2.86339,2.79836,2.80766,111033.07921783,0
+LFT.US,D,20220304,000000,2.78905,2.82162,2.77974,2.81696,47707.921810582,0
+LFT.US,D,20220307,000000,2.81696,2.91923,2.78905,2.85409,267900.51748905,0
+LFT.US,D,20220308,000000,2.86339,2.91923,2.85409,2.90062,149018.27400512,0
+LFT.US,D,20220309,000000,2.92843,2.97496,2.91923,2.97496,100441.49931388,0
+LFT.US,D,20220310,000000,3.02149,3.02149,2.98427,2.99358,123219.13580216,0
+LFT.US,D,20220311,000000,3.02149,3.02149,2.93775,2.97496,54712.455761181,0
+LFT.US,D,20220314,000000,3.00289,3.00289,2.81696,2.81696,104168.61488315,0
+LFT.US,D,20220315,000000,2.85409,2.89132,2.81696,2.81696,106578.23353883,0
+LFT.US,D,20220316,000000,2.81696,2.8727,2.81696,2.82618,184475.89677595,0
+LFT.US,D,20220317,000000,2.79836,2.84479,2.77974,2.84479,193511.96673477,0
+LFT.US,D,20220318,000000,2.81696,2.83548,2.5659,2.5659,984141.75925682,0
+LFT.US,D,20220321,000000,2.58452,2.67748,2.5659,2.63095,462797.38305784,0
+LFT.US,D,20220322,000000,2.63095,2.74252,2.63095,2.63095,230178.61145348,0
+LFT.US,D,20220323,000000,2.64956,2.70786,2.63095,2.69609,137267.17043862,0
+LFT.US,D,20220324,000000,2.7147,2.73322,2.64956,2.65887,126028.95336045,0
+LFT.US,D,20220325,000000,2.66817,2.70539,2.65887,2.66817,98163.525034051,0
+LFT.US,D,20220328,000000,2.68679,2.68679,2.64026,2.65887,52967.377914821,0
+LFT.US,D,20220329,000000,2.65887,2.69609,2.64956,2.66817,227335.09293497,0
+LFT.US,D,20220330,000000,2.69666,2.70616,2.65868,2.68717,153900.7006169,0
+LFT.US,D,20220331,000000,2.67767,2.69666,2.57322,2.60171,221046.70438903,0
+LFT.US,D,20220401,000000,2.63969,2.65858,2.58747,2.59221,140195.99451268,0
+LFT.US,D,20220404,000000,2.62069,2.63019,2.59221,2.63019,85570.950617072,0
+LFT.US,D,20220405,000000,2.63969,2.64757,2.58272,2.58272,125243.29972535,0
+LFT.US,D,20220406,000000,2.6112,2.6112,2.55423,2.55423,93905.619341331,0
+LFT.US,D,20220407,000000,2.56373,2.59696,2.51624,2.56373,181789.29835346,0
+LFT.US,D,20220408,000000,2.56373,2.56373,2.53049,2.55423,66887.980795445,0
+LFT.US,D,20220411,000000,2.56373,2.56373,2.52574,2.54473,118627.37997227,0
+LFT.US,D,20220412,000000,2.55423,2.59221,2.53524,2.56373,122598.82750313,0
+LFT.US,D,20220413,000000,2.56373,2.63019,2.55423,2.57322,103308.18724254,0
+LFT.US,D,20220414,000000,2.55423,2.59221,2.55423,2.55423,69453.466392146,0
+LFT.US,D,20220418,000000,2.57322,2.63019,2.56373,2.58272,129767.65363479,0
+LFT.US,D,20220419,000000,2.59221,2.60152,2.55423,2.56373,155003.35390908,0
+LFT.US,D,20220420,000000,2.58272,2.58272,2.57303,2.58272,97234.642318004,0
+LFT.US,D,20220421,000000,2.58272,2.60171,2.56847,2.60171,129998.2945813,0
+LFT.US,D,20220422,000000,2.60171,2.6112,2.55423,2.58272,99543.158093032,0
+LFT.US,D,20220425,000000,2.55423,2.57322,2.51624,2.54473,123297.06927267,0
+LFT.US,D,20220426,000000,2.51624,2.54417,2.48777,2.50676,100599.47256491,0
+LFT.US,D,20220427,000000,2.50676,2.54473,2.47827,2.54473,66929.053840712,0
+LFT.US,D,20220428,000000,2.56373,2.56373,2.51624,2.55423,66743.698559506,0
+LFT.US,D,20220429,000000,2.54473,2.56373,2.47827,2.51624,86167.036350953,0
+LFT.US,D,20220502,000000,2.55423,2.55423,2.44978,2.51624,125193.80144002,0
+LFT.US,D,20220503,000000,2.47827,2.49184,2.44028,2.45928,244009.69615852,0
+LFT.US,D,20220504,000000,2.49726,2.50676,2.40487,2.49726,148249.47085012,0
+LFT.US,D,20220505,000000,2.46877,2.50609,2.46877,2.46877,94764.993826926,0
+LFT.US,D,20220506,000000,2.48777,2.52574,2.46877,2.51624,58505.920095877,0
+LFT.US,D,20220509,000000,2.49726,2.49726,2.44028,2.45928,100852.22976655,0
+LFT.US,D,20220510,000000,2.41181,2.54464,2.31684,2.34533,213714.63923129,0
+LFT.US,D,20220511,000000,2.33584,2.34533,2.2124,2.22189,300437.74142587,0
+LFT.US,D,20220512,000000,2.22189,2.35483,2.19341,2.25988,274529.0751022,0
+LFT.US,D,20220513,000000,2.25988,2.37382,2.23148,2.37382,147198.42215327,0
+LFT.US,D,20220516,000000,2.37382,2.46877,2.34533,2.43079,221372.12928614,0
+LFT.US,D,20220517,000000,2.42129,2.49726,2.42129,2.46877,111933.52674869,0
+LFT.US,D,20220518,000000,2.46877,2.50676,2.42129,2.44978,30166.572016386,0
+LFT.US,D,20220519,000000,2.45928,2.45928,2.37857,2.41181,125049.51920408,0
+LFT.US,D,20220520,000000,2.39281,2.41181,2.38426,2.39281,52152.235939514,0
+LFT.US,D,20220523,000000,2.41181,2.44503,2.35483,2.43079,173154.48045225,0
+LFT.US,D,20220524,000000,2.42129,2.42129,2.32634,2.34533,75715.526062913,0
+LFT.US,D,20220525,000000,2.36432,2.37382,2.34543,2.35483,90559.74588455,0
+LFT.US,D,20220526,000000,2.35483,2.44978,2.35483,2.44028,134525.80795577,0
+LFT.US,D,20220527,000000,2.41181,2.46877,2.39281,2.41181,104141.23285297,0
+LFT.US,D,20220531,000000,2.40231,2.45928,2.40231,2.44028,43039.285665188,0
+LFT.US,D,20220601,000000,2.43079,2.50676,2.43079,2.50676,62068.743484071,0
+LFT.US,D,20220602,000000,2.51624,2.51624,2.45928,2.47827,45557.379286581,0
+LFT.US,D,20220603,000000,2.45928,2.56373,2.45928,2.56373,77787.081961399,0
+LFT.US,D,20220606,000000,2.56373,2.56373,2.52574,2.52574,18712.458161819,0
+LFT.US,D,20220607,000000,2.51624,2.56847,2.48777,2.54473,81352.011659607,0
+LFT.US,D,20220608,000000,2.56306,2.56306,2.48777,2.51624,18181.668038364,0
+LFT.US,D,20220609,000000,2.51624,2.53524,2.46877,2.49726,25351.54732504,0
+LFT.US,D,20220610,000000,2.45928,2.49641,2.45928,2.48777,43961.849451194,0
+LFT.US,D,20220613,000000,2.48777,2.48777,2.18866,2.2124,271647.64300345,0
+LFT.US,D,20220614,000000,2.19341,2.2124,2.18392,2.19341,107307.01680358,0
+LFT.US,D,20220615,000000,2.18392,2.22189,2.17442,2.17442,58401.657750198,0
+LFT.US,D,20220616,000000,2.17442,2.2124,2.15543,2.15543,134519.48902573,0
+LFT.US,D,20220617,000000,2.15543,2.40231,2.13643,2.25988,409885.82235838,0
+LFT.US,D,20220621,000000,2.28713,2.36432,2.25038,2.27887,76658.099794049,0
+LFT.US,D,20220622,000000,2.29786,2.32634,2.22189,2.22189,53535.028463516,0
+LFT.US,D,20220623,000000,2.19341,2.27887,2.19341,2.25988,32970.070644637,0
+LFT.US,D,20220624,000000,2.25988,2.44978,2.25988,2.44978,65523.091906559,0
+LFT.US,D,20220627,000000,2.44978,2.44978,2.40231,2.40231,32979.549039699,0
+LFT.US,D,20220628,000000,2.41181,2.44028,2.35483,2.36432,67279.754457995,0
+LFT.US,D,20220629,000000,2.36432,2.44216,2.35459,2.37405,65007.972223628,0
+LFT.US,D,20220630,000000,2.36432,2.40324,2.29135,2.31568,52792.833334475,0
+LFT.US,D,20220701,000000,2.29622,2.35459,2.29622,2.33514,18371.527778175,0
+LFT.US,D,20220705,000000,2.28649,2.33514,2.28649,2.32541,30781.94444511,0
+LFT.US,D,20220706,000000,2.32541,2.37405,2.32541,2.36432,56228.69444566,0
+LFT.US,D,20220707,000000,2.40324,2.41326,2.35459,2.38378,54651.055556737,0
+LFT.US,D,20220708,000000,2.41297,2.44216,2.34486,2.39351,31051.222222894,0
+LFT.US,D,20220711,000000,2.34486,2.39614,2.28649,2.28649,20798.111111561,0
+LFT.US,D,20220712,000000,2.30595,2.35576,2.26703,2.27676,22733.416667158,0
+LFT.US,D,20220713,000000,2.32541,2.40383,2.30595,2.31568,64846.611112513,0
+LFT.US,D,20220714,000000,2.32541,2.32541,2.2573,2.26703,13241.888889175,0
+LFT.US,D,20220715,000000,2.34486,2.34486,2.27676,2.32541,32825.166667376,0
+LFT.US,D,20220718,000000,2.37405,2.60757,2.32044,2.41297,88480.361113024,0
+LFT.US,D,20220719,000000,2.49081,2.55726,2.46162,2.52,24479.61111164,0
+LFT.US,D,20220720,000000,2.52,2.55795,2.47145,2.52973,20382.88888933,0
+LFT.US,D,20220721,000000,2.56865,2.57692,2.52,2.54919,10180.138889109,0
+LFT.US,D,20220722,000000,2.56865,2.56865,2.53138,2.55405,21776.555556026,0
+LFT.US,D,20220725,000000,2.54919,2.55892,2.53946,2.54919,18259.500000395,0
+LFT.US,D,20220726,000000,2.56865,2.6173,2.55182,2.59784,23191.805556057,0
+LFT.US,D,20220727,000000,2.62703,2.62703,2.58587,2.60757,26193.944445011,0
+LFT.US,D,20220728,000000,2.64649,2.64649,2.58821,2.60757,36638.222223014,0
+LFT.US,D,20220729,000000,2.63676,2.63676,2.58811,2.60757,25702.666667222,0
+LFT.US,D,20220801,000000,2.59784,2.64279,2.46162,2.57838,75596.138890523,0
+LFT.US,D,20220802,000000,2.53946,2.58811,2.40324,2.52973,70630.944445972,0
+LFT.US,D,20220803,000000,2.55892,2.56952,2.52973,2.53946,15703.416667006,0
+LFT.US,D,20220804,000000,2.51027,2.55921,2.44216,2.50054,34672.083334083,0
+LFT.US,D,20220805,000000,2.52,2.53576,2.4553,2.49081,13595.444444738,0
+LFT.US,D,20220808,000000,2.52973,2.54919,2.46707,2.52973,46569.638889896,0
+LFT.US,D,20220809,000000,2.40324,2.47135,2.35459,2.4227,88890.444446366,0
+LFT.US,D,20220810,000000,2.47135,2.51027,2.45364,2.48108,18234.833333728,0
+LFT.US,D,20220811,000000,2.49081,2.51027,2.44362,2.46162,29116.944445074,0
+LFT.US,D,20220812,000000,2.45189,2.51027,2.44216,2.49081,16559.555555914,0
+LFT.US,D,20220815,000000,2.47135,2.52,2.46172,2.50054,35732.750000773,0
+LFT.US,D,20220816,000000,2.52973,2.57838,2.51796,2.54919,91494.833335312,0
+LFT.US,D,20220817,000000,2.52924,2.5777,2.50541,2.54919,35046.194445202,0
+LFT.US,D,20220818,000000,2.53946,2.55892,2.50142,2.51027,34648.444445194,0
+LFT.US,D,20220819,000000,2.49081,2.54919,2.49081,2.52973,21880.361111584,0
+LFT.US,D,20220822,000000,2.48108,2.52,2.48108,2.51027,21113.638889345,0
+LFT.US,D,20220823,000000,2.53946,2.54432,2.51027,2.52,13916.111111412,0
+LFT.US,D,20220824,000000,2.49081,2.53946,2.49081,2.51027,37209.666667471,0
+LFT.US,D,20220825,000000,2.51027,2.54919,2.51027,2.53946,26231.972222789,0
+LFT.US,D,20220826,000000,2.55892,2.55892,2.52,2.53946,22637.833333823,0
+LFT.US,D,20220829,000000,2.50054,2.53343,2.49081,2.49081,16201.888889239,0
+LFT.US,D,20220830,000000,2.54919,2.54919,2.45199,2.48108,21879.333333806,0
+LFT.US,D,20220831,000000,2.50054,2.50054,2.44216,2.44216,13527.611111404,0
+LFT.US,D,20220901,000000,2.46162,2.46172,2.39361,2.45189,53029.222223369,0
+LFT.US,D,20220902,000000,2.48108,2.48108,2.38378,2.41297,33391.472222944,0
+LFT.US,D,20220906,000000,2.44216,2.44674,2.38378,2.39351,24670.777778311,0
+LFT.US,D,20220907,000000,2.35459,2.40324,2.35459,2.35459,51652.000001117,0
+LFT.US,D,20220908,000000,2.34486,2.38378,2.34486,2.36598,17895.666667054,0
+LFT.US,D,20220909,000000,2.38378,2.4227,2.38378,2.41297,46568.611112118,0
+LFT.US,D,20220912,000000,2.35459,2.44226,2.34486,2.37405,75439.916668298,0
+LFT.US,D,20220913,000000,2.38378,2.41297,2.38378,2.39351,31060.472222894,0
+LFT.US,D,20220914,000000,2.41297,2.41297,2.33514,2.33514,59745.750001292,0
+LFT.US,D,20220915,000000,2.34486,2.37405,2.28649,2.28649,63493.027779151,0
+LFT.US,D,20220916,000000,2.28649,2.36432,2.23784,2.36432,165396.16667024,0
+LFT.US,D,20220919,000000,2.34613,2.36432,2.31568,2.31568,34347.305556298,0
+LFT.US,D,20220920,000000,2.33514,2.37405,2.23784,2.24757,73808.833334929,0
+LFT.US,D,20220921,000000,2.28649,2.37405,2.28649,2.33514,42145.055556467,0
+LFT.US,D,20220922,000000,2.36432,2.36432,2.18919,2.2573,84455.583335159,0
+LFT.US,D,20220923,000000,2.2573,2.2573,2.16,2.20865,70237.305557074,0
+LFT.US,D,20220926,000000,2.18919,2.18919,2.15027,2.15027,85278.833335177,0
+LFT.US,D,20220927,000000,2.16,2.2573,2.15027,2.15027,55639.777778981,0
+LFT.US,D,20220928,000000,2.18919,2.18919,2.14054,2.16,58691.250001269,0
+LFT.US,D,20220929,000000,2.18,2.2,2.14,2.18,247805,0
+LFT.US,D,20220930,000000,2.1864,2.1864,2.16,2.16,38523,0
+LFT.US,D,20221003,000000,2.16,2.18,2.14,2.14,61275,0
+LFT.US,D,20221004,000000,2.14,2.18,2.1324,2.14,58869,0
+LFT.US,D,20221005,000000,2.14,2.16,2.12,2.13,47828,0
+LFT.US,D,20221006,000000,2.14,2.1577,2.11,2.12,40577,0
+LFT.US,D,20221007,000000,2.1,2.11,2.07,2.07,43343,0
+LFT.US,D,20221010,000000,2.1,2.11,2.04,2.06,23584,0
+LFT.US,D,20221011,000000,2.0436,2.08,2.04,2.04,49443,0
+LFT.US,D,20221012,000000,2.04,2.1,2.03,2.06,47647,0
+LFT.US,D,20221013,000000,2.07,2.09,2.057,2.06,57527,0
+LFT.US,D,20221014,000000,2.04,2.1,2.04,2.07,125210,0
+LFT.US,D,20221017,000000,2.24,2.27,2.2022,2.25,220746,0
+LFT.US,D,20221018,000000,2.29,2.4,2.2701,2.38,147430,0
+LFT.US,D,20221019,000000,2.4,2.47,2.36,2.37,57145,0
+LFT.US,D,20221020,000000,2.39,2.45,2.36,2.38,58619,0
+LFT.US,D,20221021,000000,2.41,2.41,2.34,2.35,43646,0
+LFT.US,D,20221024,000000,2.38,2.4195,2.31,2.32,87774,0
+LFT.US,D,20221025,000000,2.32,2.36,2.3,2.32,57966,0
+LFT.US,D,20221026,000000,2.31,2.3221,2.29,2.29,56469,0
+LFT.US,D,20221027,000000,2.28,2.3,2.23,2.27,31947,0
+LFT.US,D,20221028,000000,2.27,2.28,2.2135,2.24,119026,0
+LFT.US,D,20221031,000000,2.21,2.22,2.16,2.17,140184,0
+LFT.US,D,20221101,000000,2.2,2.26,2.1717,2.2,21491,0
+LFT.US,D,20221102,000000,2.2,2.26,2.17,2.19,17196,0
+LFT.US,D,20221103,000000,2.21,2.21,2.15,2.18,44508,0
+LFT.US,D,20221104,000000,2.16,2.2099,2.15,2.16,40292,0
+LFT.US,D,20221107,000000,2.21,2.21,2.14,2.14,54237,0
+LFT.US,D,20221108,000000,2.19,2.2,2.08,2.15,86344,0
+LFT.US,D,20221109,000000,2.04,2.09,2.02,2.03,93569,0
+LFT.US,D,20221110,000000,2.08,2.11,2.01,2.03,133250,0
+LFT.US,D,20221111,000000,2.03,2.05,2,2.01,165990,0
+LFT.US,D,20221114,000000,1.97,2.02,1.92,1.98,190129,0
+LFT.US,D,20221115,000000,2.03,2.03,1.96,1.991,74908,0
+LFT.US,D,20221116,000000,1.97,2,1.96,2,47221,0
+LFT.US,D,20221117,000000,1.99,2,1.97,1.99,36290,0
+LFT.US,D,20221118,000000,2,2,1.97,1.98,33690,0
+LFT.US,D,20221121,000000,1.97,1.99,1.97,1.97,44595,0
+LFT.US,D,20221122,000000,1.97,1.99,1.97,1.97,57400,0
+LFT.US,D,20221123,000000,1.99,1.99,1.96,1.97,64632,0
+LFT.US,D,20221125,000000,1.99,2,1.9549,1.98,85523,0
+LFT.US,D,20221128,000000,1.99,2,1.96,1.97,73803,0
+LFT.US,D,20221129,000000,1.99,1.99,1.95,1.96,47414,0
+LFT.US,D,20221130,000000,1.98,1.98,1.94,1.95,80496,0
+LFT.US,D,20221201,000000,1.97,2,1.96,1.98,55353,0
+LFT.US,D,20221202,000000,1.99,1.99,1.94,1.95,82248,0
+LFT.US,D,20221205,000000,1.93,1.97,1.93,1.95,15649,0
+LFT.US,D,20221206,000000,1.93,1.9673,1.91,1.92,38054,0
+LFT.US,D,20221207,000000,1.92,1.94,1.92,1.92,20205,0
+LFT.US,D,20221208,000000,1.94,1.97,1.93,1.95,24808,0
+LFT.US,D,20221209,000000,1.92,1.9599,1.91,1.91,79977,0
+LFT.US,D,20221212,000000,1.93,1.93,1.88,1.88,64187,0
+LFT.US,D,20221213,000000,1.9,1.9485,1.86,1.8999,53807,0
+LFT.US,D,20221214,000000,1.88,1.8999,1.87,1.87,37732,0
+LFT.US,D,20221215,000000,1.8899,1.8899,1.84,1.85,74660,0
+LFT.US,D,20221216,000000,1.86,1.89,1.85,1.86,68627,0
+LFT.US,D,20221219,000000,1.95,1.95,1.86,1.88,39882,0
+LFT.US,D,20221220,000000,1.86,1.9,1.85,1.85,105035,0
+LFT.US,D,20221221,000000,1.9,1.92,1.87,1.88,108786,0
+LFT.US,D,20221222,000000,1.9,1.9092,1.86,1.89,73338,0
+LFT.US,D,20221223,000000,1.9,1.91,1.88,1.91,23784,0
+LFT.US,D,20221227,000000,1.92,1.94,1.9001,1.92,26135,0
+LFT.US,D,20221228,000000,1.9499,1.95,1.91,1.93,70872,0
+LFT.US,D,20221229,000000,1.88,1.93,1.86,1.87,74874,0
+LFT.US,D,20221230,000000,1.85,1.9,1.85,1.9,99922,0
+LFT.US,D,20230103,000000,1.9,1.9175,1.87,1.88,63876,0
+LFT.US,D,20230104,000000,1.85,1.9,1.85,1.87,48133,0
+LFT.US,D,20230105,000000,1.89,1.9,1.8656,1.88,14815,0
+LFT.US,D,20230106,000000,1.9,1.91,1.87,1.9,36913,0
+LFT.US,D,20230109,000000,1.91,1.92,1.8801,1.91,25819,0
+LFT.US,D,20230110,000000,1.86,1.891,1.86,1.88,54326,0
+LFT.US,D,20230111,000000,1.9,1.9101,1.88,1.91,32244,0
+LFT.US,D,20230112,000000,1.92,2,1.89,1.96,60651,0
+LFT.US,D,20230113,000000,1.95,2.0303,1.9487,2.01,99979,0
+LFT.US,D,20230117,000000,2.03,2.03,2,2.03,52696,0
+LFT.US,D,20230118,000000,2.05,2.2,2.04,2.14,186097,0
+LFT.US,D,20230119,000000,2.06,2.1,2.05,2.08,45704,0
+LFT.US,D,20230120,000000,2.07,2.11,2.07,2.11,19924,0
+LFT.US,D,20230123,000000,2.12,2.14,2.0979,2.12,65789,0
+LFT.US,D,20230124,000000,2.1,2.14,2.1,2.115,21493,0
+LFT.US,D,20230125,000000,2.13,2.1399,2.0973,2.13,38254,0
+LFT.US,D,20230126,000000,2.13,2.19,2.1201,2.14,51203,0
+LFT.US,D,20230127,000000,2.13,2.22,2.13,2.2,58709,0
+LFT.US,D,20230130,000000,2.15,2.2,2.15,2.17,38436,0
+LFT.US,D,20230131,000000,2.16,2.24,2.16,2.21,47404,0
+LFT.US,D,20230201,000000,2.22,2.2283,2.18,2.18,37976,0
+LFT.US,D,20230202,000000,2.21,2.27,2.21,2.26,71405,0
+LFT.US,D,20230203,000000,2.31,2.31,2.25,2.25,41472,0
+LFT.US,D,20230206,000000,2.27,2.29,2.26,2.29,25419,0
+LFT.US,D,20230207,000000,2.3,2.33,2.28,2.32,81185,0
+LFT.US,D,20230208,000000,2.32,2.34,2.3,2.33,87415,0
+LFT.US,D,20230209,000000,2.34,2.34,2.2701,2.28,12954,0
+LFT.US,D,20230210,000000,2.304,2.33,2.23,2.24,27679,0
+LFT.US,D,20230213,000000,2.25,2.2799,2.22,2.24,46400,0
+LFT.US,D,20230214,000000,2.23,2.23,2.16,2.16,40243,0
+LFT.US,D,20230215,000000,2.18,2.2074,2.09,2.14,54777,0
+LFT.US,D,20230216,000000,2.07,2.2023,2.06,2.08,59266,0
+LFT.US,D,20230217,000000,2.07,2.18,2.07,2.18,30865,0
+LFT.US,D,20230221,000000,2.17,2.2,2.1418,2.15,26863,0
+LFT.US,D,20230222,000000,2.14,2.16,2.09,2.09,20977,0
+LFT.US,D,20230223,000000,2.09,2.12,2.09,2.1,13877,0
+LFT.US,D,20230224,000000,2.06,2.11,2.06,2.1,17628,0
+LFT.US,D,20230227,000000,2.1,2.11,2.06,2.09,20136,0
+LFT.US,D,20230228,000000,2.08,2.12,2.08,2.1,6629,0
+LFT.US,D,20230301,000000,2.1,2.1199,2.08,2.08,17798,0
+LFT.US,D,20230302,000000,2.1,2.11,2.1,2.11,13133,0
+LFT.US,D,20230303,000000,2.12,2.12,2.09,2.12,23806,0
+LFT.US,D,20230306,000000,2.15,2.15,2.1,2.12,23666,0
+LFT.US,D,20230307,000000,2.09,2.1399,2.09,2.09,19770,0
+LFT.US,D,20230308,000000,2.115,2.15,2.1,2.11,16918,0
+LFT.US,D,20230309,000000,2.18,2.19,2.1005,2.12,40379,0
+LFT.US,D,20230310,000000,1.98,2.0499,1.9707,2,103038,0
+LFT.US,D,20230313,000000,2,2.01,1.96,1.97,69293,0
+LFT.US,D,20230314,000000,1.99,1.99,1.9,1.9,40979,0
+LFT.US,D,20230315,000000,1.88,1.91,1.85,1.87,43583,0
+LFT.US,D,20230316,000000,1.88,1.93,1.8409,1.9,25776,0
+LFT.US,D,20230317,000000,1.9018,1.94,1.9,1.94,19703,0
+LFT.US,D,20230320,000000,1.98,1.98,1.91,1.95,26316,0
+LFT.US,D,20230321,000000,1.96,1.96,1.93,1.94,15767,0
+LFT.US,D,20230322,000000,1.96,1.97,1.9,1.95,22428,0
+LFT.US,D,20230323,000000,2,2.05,1.9588,2.01,89747,0
+LFT.US,D,20230324,000000,2,2.03,1.98,2,19078,0
+LFT.US,D,20230327,000000,2.02,2.065,2,2.02,41720,0
+LFT.US,D,20230328,000000,2.03,2.05,1.98,2.03,25882,0
+LFT.US,D,20230329,000000,2.06,2.06,2.04,2.06,29710,0
+LFT.US,D,20230330,000000,2,2.0553,1.88,1.97,52138,0
+LFT.US,D,20230331,000000,1.96,2.04,1.96,2.02,17305,0
+LFT.US,D,20230403,000000,2.04,2.045,1.96,1.98,42249,0
+LFT.US,D,20230404,000000,1.97,2.03,1.94,1.98,44462,0
+LFT.US,D,20230405,000000,1.97,2.0099,1.97,1.99,10143,0
+LFT.US,D,20230406,000000,2,2.01,1.98,1.98,14081,0
+LFT.US,D,20230410,000000,1.96,1.99,1.91,1.91,67699,0
+LFT.US,D,20230411,000000,1.94,1.94,1.89,1.92,36885,0
+LFT.US,D,20230412,000000,1.925,1.925,1.86,1.88,40221,0
+LFT.US,D,20230413,000000,1.87,1.97,1.87,1.93,36540,0
+LFT.US,D,20230414,000000,1.91,1.945,1.9,1.92,20897,0
+LFT.US,D,20230417,000000,1.95,1.96,1.89,1.91,41864,0
+LFT.US,D,20230418,000000,1.89,1.98,1.89,1.89,100327,0
+LFT.US,D,20230419,000000,1.99,2,1.93,2,87193,0
+LFT.US,D,20230420,000000,1.97,1.98,1.9401,1.9751,12662,0
+LFT.US,D,20230421,000000,1.98,2,1.958,2,8088,0
+LFT.US,D,20230424,000000,2.02,2.02,1.89,1.89,58392,0
+LFT.US,D,20230425,000000,1.9,1.9001,1.8607,1.88,29929,0
+LFT.US,D,20230426,000000,1.86,1.9096,1.808,1.82,60816,0
+LFT.US,D,20230427,000000,1.85,1.87,1.8101,1.84,8859,0
+LFT.US,D,20230428,000000,1.87,1.8899,1.79,1.84,49785,0
+LFT.US,D,20230501,000000,1.87,1.88,1.79,1.8,43116,0
+LFT.US,D,20230502,000000,1.79,1.82,1.66,1.68,195570,0
+LFT.US,D,20230503,000000,1.53,1.71,1.53,1.67,155903,0
+LFT.US,D,20230504,000000,1.71,1.71,1.6486,1.66,53643,0
+LFT.US,D,20230505,000000,1.64,1.6996,1.55,1.61,135944,0
+LFT.US,D,20230508,000000,1.61,1.72,1.61,1.7,25276,0
+LFT.US,D,20230509,000000,1.66,1.71,1.66,1.66,21765,0
+LFT.US,D,20230510,000000,1.72,1.72,1.68,1.7,16033,0
+LFT.US,D,20230511,000000,1.71,1.72,1.67,1.67,17268,0
+LFT.US,D,20230512,000000,1.67,1.75,1.67,1.71,40402,0
+LFT.US,D,20230515,000000,1.7,1.79,1.66,1.77,58815,0
+LFT.US,D,20230516,000000,1.8,1.8,1.75,1.755,31155,0
+LFT.US,D,20230517,000000,1.75,1.78,1.73,1.78,39249,0
+LFT.US,D,20230518,000000,1.8,1.8,1.7863,1.79,18667,0
+LFT.US,D,20230519,000000,1.8,1.85,1.8,1.83,30459,0
+LFT.US,D,20230522,000000,1.85,1.9,1.85,1.86,34200,0
+LFT.US,D,20230523,000000,1.89,1.89,1.78,1.86,30409,0
+LFT.US,D,20230524,000000,1.85,1.87,1.83,1.84,42051,0
+LFT.US,D,20230525,000000,1.85,1.8506,1.8162,1.84,37538,0
+LFT.US,D,20230526,000000,1.74,1.85,1.74,1.83,14855,0
+LFT.US,D,20230530,000000,1.84,1.85,1.83,1.84,34798,0
+LFT.US,D,20230531,000000,1.85,1.86,1.84,1.84,33670,0
+LFT.US,D,20230601,000000,1.85,1.86,1.84,1.8501,41031,0
+LFT.US,D,20230602,000000,1.86,1.86,1.84,1.86,17606,0
+LFT.US,D,20230605,000000,1.88,1.94,1.88,1.92,51716,0
+LFT.US,D,20230606,000000,1.9,1.9097,1.85,1.87,40279,0
+LFT.US,D,20230607,000000,1.85,1.905,1.85,1.89,16328,0
+LFT.US,D,20230608,000000,1.88,1.9,1.88,1.88,13253,0
+LFT.US,D,20230609,000000,1.88,1.8899,1.87,1.87,27829,0
+LFT.US,D,20230612,000000,1.87,1.94,1.87,1.94,33504,0
+LFT.US,D,20230613,000000,1.95,1.95,1.91,1.91,17388,0
+LFT.US,D,20230614,000000,1.89,1.91,1.87,1.87,30050,0
+LFT.US,D,20230615,000000,1.89,1.91,1.89,1.91,39271,0
+LFT.US,D,20230616,000000,1.91,1.95,1.91,1.93,24694,0
+LFT.US,D,20230620,000000,1.94,1.94,1.89,1.92,41552,0
+LFT.US,D,20230621,000000,1.93,1.96,1.91,1.94,28142,0
+LFT.US,D,20230622,000000,1.92,1.95,1.91,1.92,31255,0
+LFT.US,D,20230623,000000,1.97,1.97,1.9,1.95,37355,0
+LFT.US,D,20230626,000000,1.95,1.96,1.9084,1.94,29955,0
+LFT.US,D,20230627,000000,1.92,1.9598,1.92,1.94,29900,0
+LFT.US,D,20230628,000000,1.94,1.95,1.92,1.92,93222,0
+LFT.US,D,20230629,000000,1.89,1.93,1.87,1.89,24079,0
+LFT.US,D,20230630,000000,1.9,1.9099,1.8674,1.9,19553,0
+LFT.US,D,20230703,000000,1.86,1.9,1.85,1.85,22251,0
+LFT.US,D,20230705,000000,1.86,1.88,1.81,1.84,32473,0
+LFT.US,D,20230706,000000,1.84,1.8777,1.83,1.87,28053,0
+LFT.US,D,20230707,000000,1.86,1.89,1.83,1.89,37593,0
+LFT.US,D,20230710,000000,1.9,1.9,1.8202,1.85,21397,0
+LFT.US,D,20230711,000000,1.88,1.88,1.8206,1.84,18490,0
+LFT.US,D,20230712,000000,1.87,1.9,1.85,1.88,29543,0
+LFT.US,D,20230713,000000,1.87,1.99,1.87,1.96,90925,0
+LFT.US,D,20230714,000000,1.95,1.97,1.91,1.92,36237,0
+LFT.US,D,20230717,000000,1.97,2,1.9418,1.98,73112,0
+LFT.US,D,20230718,000000,1.96,2.12,1.96,2.08,150414,0
+LFT.US,D,20230719,000000,2.13,2.13,2.08,2.08,36726,0
+LFT.US,D,20230720,000000,2.09,2.1,2.03,2.05,12359,0
+LFT.US,D,20230721,000000,2.07,2.0802,2.03,2.03,21469,0
+LFT.US,D,20230724,000000,2.03,2.06,2.0201,2.035,19704,0
+LFT.US,D,20230725,000000,2.01,2.1,2.01,2.05,47356,0
+LFT.US,D,20230726,000000,2.1,2.12,2.0488,2.12,70620,0
+LFT.US,D,20230727,000000,2.11,2.16,2.09,2.15,84255,0
+LFT.US,D,20230728,000000,2.16,2.22,2.11,2.18,30626,0
+LFT.US,D,20230731,000000,2.19,2.2199,2.17,2.17,29826,0
+LFT.US,D,20230801,000000,2.22,2.22,2.16,2.18,23019,0
+LFT.US,D,20230802,000000,2.17,2.1799,2.14,2.16,12912,0
+LFT.US,D,20230803,000000,2.13,2.1897,2.12,2.12,15511,0
+LFT.US,D,20230804,000000,2.09,2.19,2.09,2.13,29832,0
+LFT.US,D,20230807,000000,2.13,2.22,2.1102,2.14,52410,0
+LFT.US,D,20230808,000000,2.11,2.22,2.11,2.17,13048,0
+LFT.US,D,20230809,000000,2.13,2.1777,2.01,2.07,104098,0
+LFT.US,D,20230810,000000,2.06,2.1605,2.056,2.1,44909,0
+LFT.US,D,20230811,000000,2.13,2.18,2.095,2.16,34126,0
+LFT.US,D,20230814,000000,2.18,2.18,2.1001,2.12,16058,0
+LFT.US,D,20230815,000000,2.1201,2.1201,2.05,2.06,46428,0
+LFT.US,D,20230816,000000,2.0575,2.11,2.05,2.09,23060,0
+LFT.US,D,20230817,000000,2.1099,2.18,2.105,2.15,21150,0
+LFT.US,D,20230818,000000,2.0964,2.1565,2.0964,2.13,8937,0
+LFT.US,D,20230821,000000,2.08,2.13,2.05,2.1,65442,0
+LFT.US,D,20230822,000000,2.13,2.13,2.06,2.07,30456,0
+LFT.US,D,20230823,000000,2.1,2.1,2.05,2.065,9139,0
+LFT.US,D,20230824,000000,2.05,2.07,2.05,2.07,24004,0
+LFT.US,D,20230825,000000,2.08,2.1081,2.08,2.1,21319,0
+LFT.US,D,20230828,000000,2.08,2.19,2.08,2.19,18631,0
+LFT.US,D,20230829,000000,2.2,2.2,2.09,2.15,10497,0
+LFT.US,D,20230830,000000,2.1987,2.2,2.11,2.11,9778,0
+LFT.US,D,20230831,000000,2.14,2.2,2.12,2.12,23814,0
+LFT.US,D,20230901,000000,2.16,2.18,2.12,2.14,27096,0
+LFT.US,D,20230905,000000,2.16,2.17,2.129,2.13,8565,0
+LFT.US,D,20230906,000000,2.1297,2.14,2.1297,2.14,23226,0
+LFT.US,D,20230907,000000,2.1303,2.1499,2.1,2.1,8929,0
+LFT.US,D,20230908,000000,2.13,2.1484,2.13,2.14,15478,0
+LFT.US,D,20230911,000000,2.15,2.15,2.1101,2.13,3523,0
+LFT.US,D,20230912,000000,2.11,2.1369,2.1001,2.11,19745,0
+LFT.US,D,20230913,000000,2.1,2.1296,2.1,2.1,11969,0
+LFT.US,D,20230914,000000,2.09,2.16,2.09,2.16,39430,0
+LFT.US,D,20230915,000000,2.19,2.25,2.165,2.25,67097,0
+LFT.US,D,20230918,000000,2.25,2.32,2.17,2.29,52277,0
+LFT.US,D,20230919,000000,2.28,2.3199,2.21,2.24,46002,0
+LFT.US,D,20230920,000000,2.2501,2.34,2.24,2.31,62737,0
+LFT.US,D,20230921,000000,2.34,2.34,2.21,2.3,47047,0
+LFT.US,D,20230922,000000,2.325,2.33,2.26,2.33,30943,0
+LFT.US,D,20230925,000000,2.34,2.39,2.26,2.28,51657,0
+LFT.US,D,20230926,000000,2.3,2.3,2.1848,2.2,29161,0
+LFT.US,D,20230927,000000,2.25,2.25,2.2,2.21,35981,0
+LFT.US,D,20230928,000000,2.13,2.14,2.0001,2.07,42356,0
+LFT.US,D,20230929,000000,2.1,2.1,2.0225,2.08,18211,0
+LFT.US,D,20231002,000000,2.06,2.08,2.0213,2.06,18972,0
+LFT.US,D,20231003,000000,2.06,2.08,1.98,2,57645,0
+LFT.US,D,20231004,000000,1.98,2.06,1.98,2.02,23392,0
+LFT.US,D,20231005,000000,2.01,2.09,2,2,28724,0
+LFT.US,D,20231006,000000,2.01,2.08,2.01,2.06,15417,0
+LFT.US,D,20231009,000000,2.02,2.07,2.02,2.05,17762,0
+LFT.US,D,20231010,000000,2.08,2.09,2.05,2.07,13694,0
+LFT.US,D,20231011,000000,2.1,2.1,2.012,2.03,17079,0
+LFT.US,D,20231012,000000,2.05,2.15,2.05,2.12,40602,0
+LFT.US,D,20231013,000000,2.15,2.15,2.05,2.05,37562,0
+LFT.US,D,20231016,000000,2.1,2.1218,2.03,2.03,40914,0
+LFT.US,D,20231017,000000,2.02,2.08,2,2.01,46004,0
+LFT.US,D,20231018,000000,2.02,2.06,2.02,2.03,3327,0
+LFT.US,D,20231019,000000,2.06,2.06,2.01,2.01,8047,0
+LFT.US,D,20231020,000000,2.03,2.22,2.01,2.02,134102,0
+LFT.US,D,20231023,000000,2.05,2.05,1.99,1.99,28842,0
+LFT.US,D,20231024,000000,1.98,2.0295,1.98,2,21846,0
+LFT.US,D,20231025,000000,2,2.02,1.98,2.01,24349,0
+LFT.US,D,20231026,000000,1.98,2,1.97,1.99,27804,0
+LFT.US,D,20231027,000000,1.95,1.9897,1.95,1.96,12107,0
+LFT.US,D,20231030,000000,1.95,2,1.91,1.93,25597,0
+LFT.US,D,20231031,000000,1.9727,1.9788,1.9301,1.95,7111,0
+LFT.US,D,20231101,000000,1.955,1.96,1.9346,1.94,18013,0
+LFT.US,D,20231102,000000,1.94,1.97,1.9327,1.94,50480,0
+LFT.US,D,20231103,000000,1.95,1.99,1.93,1.93,51013,0
+LFT.US,D,20231106,000000,1.94,1.9858,1.931,1.94,31350,0
+LFT.US,D,20231107,000000,1.95,2.059,1.945,2.02,24665,0
+LFT.US,D,20231108,000000,2.02,2.055,1.9803,1.99,13611,0
+LFT.US,D,20231109,000000,2,2.06,1.99,2,38076,0
+LFT.US,D,20231110,000000,2,2,1.9801,1.99,13094,0
+LFT.US,D,20231113,000000,1.98,1.99,1.9619,1.99,21440,0
+LFT.US,D,20231114,000000,2,2.05,1.9799,2.02,192067,0
+LFT.US,D,20231115,000000,2.02,2.09,2.02,2.05,53432,0
+LFT.US,D,20231116,000000,2.02,2.09,2.02,2.03,22665,0
+LFT.US,D,20231117,000000,2.03,2.07,2.02,2.07,46418,0
+LFT.US,D,20231120,000000,2.07,2.07,2.05,2.069,29347,0
+LFT.US,D,20231121,000000,2.08,2.1,2,2.04,37795,0
+LFT.US,D,20231122,000000,2.01,2.08,2.01,2.06,36373,0
+LFT.US,D,20231124,000000,2.06,2.08,2.05,2.08,22649,0
+LFT.US,D,20231127,000000,2.07,2.1,2.03,2.03,64883,0
+LFT.US,D,20231128,000000,2.05,2.1,2.05,2.09,26013,0
+LFT.US,D,20231129,000000,2.0801,2.11,2.08,2.08,34385,0
+LFT.US,D,20231130,000000,2.095,2.11,2.0804,2.1,20380,0
+LFT.US,D,20231201,000000,2.15,2.1599,2.1,2.13,44164,0
+LFT.US,D,20231204,000000,2.11,2.18,2.1,2.1,56573,0
+LFT.US,D,20231205,000000,2.1,2.1835,2.1,2.17,54524,0
+LFT.US,D,20231206,000000,2.19,2.19,2.05,2.14,106698,0
+LFT.US,D,20231207,000000,2.12,2.17,2.1,2.12,36837,0
+LFT.US,D,20231208,000000,2.13,2.16,2.12,2.16,31477,0
+LFT.US,D,20231211,000000,2.16,2.2001,2.1457,2.18,60895,0
+LFT.US,D,20231212,000000,2.19,2.21,2.11,2.11,79330,0
+LFT.US,D,20231213,000000,2.15,2.1999,2.12,2.15,133172,0
+LFT.US,D,20231214,000000,2.18,2.19,2.08,2.18,337560,0
+LFT.US,D,20231215,000000,2.17,2.2,2.1601,2.2,112782,0
+LFT.US,D,20231218,000000,2.17,2.25,2.17,2.21,190594,0
+LFT.US,D,20231219,000000,2.24,2.25,2.15,2.2,172243,0
+LFT.US,D,20231220,000000,2.2,2.27,2.16,2.27,75536,0
+LFT.US,D,20231221,000000,2.28,2.3,2.265,2.3,57323,0
+LFT.US,D,20231222,000000,2.3,2.32,2.26,2.31,66836,0
+LFT.US,D,20231226,000000,2.31,2.38,2.31,2.365,133489,0
+LFT.US,D,20231227,000000,2.39,2.45,2.375,2.43,124415,0
+LFT.US,D,20231228,000000,2.35,2.38,2.28,2.36,92961,0
+LFT.US,D,20231229,000000,2.35,2.36,2.31,2.33,61455,0
+LFT.US,D,20240102,000000,2.35,2.35,2.31,2.32,60856,0
+LFT.US,D,20240103,000000,2.31,2.32,2.28,2.31,46684,0
+LFT.US,D,20240104,000000,2.3001,2.35,2.3,2.35,63512,0
+LFT.US,D,20240105,000000,2.37,2.46,2.37,2.41,100141,0
+LFT.US,D,20240108,000000,2.45,2.49,2.44,2.48,95066,0
+LFT.US,D,20240109,000000,2.49,2.52,2.42,2.48,79172,0
+LFT.US,D,20240110,000000,2.5,2.5,2.45,2.47,38499,0
+LFT.US,D,20240111,000000,2.48,2.53,2.4,2.49,49617,0
+LFT.US,D,20240112,000000,2.5,2.5,2.45,2.5,41598,0
+LFT.US,D,20240116,000000,2.47,2.5,2.4343,2.48,61339,0
+LFT.US,D,20240117,000000,2.47,2.47,2.38,2.41,84055,0
+LFT.US,D,20240118,000000,2.43,2.5,2.43,2.47,155612,0
+LFT.US,D,20240119,000000,2.49,2.5,2.46,2.5,55716,0
+LFT.US,D,20240122,000000,2.49,2.5,2.45,2.47,62881,0
+LFT.US,D,20240123,000000,2.47,2.5,2.47,2.47,55579,0
+LFT.US,D,20240124,000000,2.49,2.5,2.46,2.5,26469,0
+LFT.US,D,20240125,000000,2.5,2.5165,2.45,2.47,169362,0
+LFT.US,D,20240126,000000,2.49,2.54,2.452,2.54,23254,0
+LFT.US,D,20240129,000000,2.54,2.54,2.47,2.49,76999,0
+LFT.US,D,20240130,000000,2.51,2.51,2.43,2.49,68391,0
+LFT.US,D,20240131,000000,2.47,2.472,2.4,2.4,48356,0
+LFT.US,D,20240201,000000,2.4,2.4599,2.39,2.44,64200,0
+LFT.US,D,20240202,000000,2.45,2.45,2.35,2.37,59157,0
+LFT.US,D,20240205,000000,2.39,2.43,2.33,2.37,44027,0
+LFT.US,D,20240206,000000,2.35,2.3626,2.2601,2.28,62645,0
+LFT.US,D,20240207,000000,2.25,2.27,2.2331,2.25,51838,0
+LFT.US,D,20240208,000000,2.25,2.2898,2.2211,2.24,65555,0
+LFT.US,D,20240209,000000,2.22,2.27,2.16,2.2,71862,0
+LFT.US,D,20240212,000000,2.18,2.26,2.16,2.21,70419,0
+LFT.US,D,20240213,000000,2.22,2.26,2.2185,2.24,27982,0
+LFT.US,D,20240214,000000,2.2374,2.2374,2.18,2.22,48273,0
+LFT.US,D,20240215,000000,2.23,2.24,2.2,2.23,42526,0
+LFT.US,D,20240216,000000,2.2,2.24,2.2,2.23,45297,0
+LFT.US,D,20240220,000000,2.23,2.24,2.2001,2.24,45055,0
+LFT.US,D,20240221,000000,2.22,2.27,2.22,2.25,38398,0
+LFT.US,D,20240222,000000,2.26,2.27,2.23,2.25,42777,0
+LFT.US,D,20240223,000000,2.25,2.3499,2.25,2.34,86396,0
+LFT.US,D,20240226,000000,2.35,2.39,2.28,2.3,112702,0
+LFT.US,D,20240227,000000,2.34,2.35,2.31,2.31,39858,0
+LFT.US,D,20240228,000000,2.3101,2.3284,2.26,2.26,39683,0
+LFT.US,D,20240229,000000,2.26,2.2783,2.25,2.26,34417,0
+LFT.US,D,20240301,000000,2.29,2.298,2.26,2.26,34438,0
+LFT.US,D,20240304,000000,2.25,2.2899,2.25,2.26,86774,0
+LFT.US,D,20240305,000000,2.23,2.27,2.23,2.26,69667,0
+LFT.US,D,20240306,000000,2.28,2.28,2.21,2.21,56651,0
+LFT.US,D,20240307,000000,2.22,2.26,2.2138,2.25,36594,0
+LFT.US,D,20240308,000000,2.23,2.27,2.23,2.27,32350,0
+LFT.US,D,20240311,000000,2.3,2.3,2.23,2.28,46951,0
+LFT.US,D,20240312,000000,2.28,2.32,2.28,2.3,47841,0
+LFT.US,D,20240313,000000,2.33,2.3399,2.28,2.28,35288,0
+LFT.US,D,20240314,000000,2.27,2.3,2.22,2.22,55622,0
+LFT.US,D,20240315,000000,2.2,2.25,2.2,2.21,70863,0
+LFT.US,D,20240318,000000,2.19,2.2749,2.19,2.2,119142,0
+LFT.US,D,20240319,000000,2.19,2.24,2.16,2.22,156770,0
+LFT.US,D,20240320,000000,2.24,2.34,2.22,2.34,190977,0
+LFT.US,D,20240321,000000,2.34,2.47,2.33,2.44,150043,0
+LFT.US,D,20240322,000000,2.44,2.48,2.42,2.48,75421,0
+LFT.US,D,20240325,000000,2.48,2.5599,2.46,2.53,325351,0
+LFT.US,D,20240326,000000,2.56,2.56,2.52,2.55,241892,0
+LFT.US,D,20240327,000000,2.55,2.55,2.485,2.52,63556,0
+LFT.US,D,20240328,000000,2.52,2.53,2.49,2.49,98729,0
+LFT.US,D,20240401,000000,2.48,2.53,2.46,2.51,139292,0
+LFT.US,D,20240402,000000,2.49,2.56,2.4617,2.56,101850,0
+LFT.US,D,20240403,000000,2.55,2.55,2.46,2.47,80271,0
+LFT.US,D,20240404,000000,2.51,2.51,2.43,2.49,58523,0
+LFT.US,D,20240405,000000,2.46,2.49,2.4,2.42,39292,0
+LFT.US,D,20240408,000000,2.43,2.4399,2.38,2.38,29232,0
+LFT.US,D,20240409,000000,2.39,2.42,2.38,2.4,34180,0
+LFT.US,D,20240410,000000,2.39,2.4,2.35,2.37,66497,0
+LFT.US,D,20240411,000000,2.352,2.46,2.35,2.41,35979,0
+LFT.US,D,20240412,000000,2.41,2.4281,2.35,2.38,29187,0
+LFT.US,D,20240415,000000,2.35,2.54,2.3463,2.45,105692,0
+LFT.US,D,20240416,000000,2.42,2.51,2.355,2.39,29485,0
+LFT.US,D,20240417,000000,2.42,2.42,2.29,2.29,82913,0
+LFT.US,D,20240418,000000,2.28,2.36,2.25,2.36,32620,0
+LFT.US,D,20240419,000000,2.36,2.38,2.28,2.38,43754,0
+LFT.US,D,20240422,000000,2.38,2.38,2.33,2.35,10165,0
+LFT.US,D,20240423,000000,2.37,2.37,2.3,2.31,27541,0
+LFT.US,D,20240424,000000,2.3352,2.3399,2.29,2.3,25051,0
+LFT.US,D,20240425,000000,2.32,2.32,2.28,2.3,57203,0
+LFT.US,D,20240426,000000,2.3,2.37,2.29,2.37,42354,0
+LFT.US,D,20240429,000000,2.36,2.38,2.306,2.32,44871,0
+LFT.US,D,20240430,000000,2.35,2.36,2.33,2.36,32667,0
+LFT.US,D,20240501,000000,2.36,2.37,2.22,2.24,206022,0
+LFT.US,D,20240502,000000,2.24,2.25,2.24,2.25,49727,0
+LFT.US,D,20240503,000000,2.25,2.34,2.25,2.3,47930,0
+LFT.US,D,20240506,000000,2.34,2.35,2.3,2.31,49163,0
+LFT.US,D,20240507,000000,2.3,2.4099,2.3,2.34,46933,0
+LFT.US,D,20240508,000000,2.34,2.37,2.27,2.3,73997,0
+LFT.US,D,20240509,000000,2.33,2.33,2.24,2.24,82861,0
+LFT.US,D,20240510,000000,2.3,2.37,2.24,2.37,188467,0
+LFT.US,D,20240513,000000,2.37,2.45,2.31,2.44,96271,0
+LFT.US,D,20240514,000000,2.43,2.5,2.42,2.43,80395,0
+LFT.US,D,20240515,000000,2.48,2.5,2.45,2.49,160148,0
+LFT.US,D,20240516,000000,2.5,2.52,2.45,2.5,119185,0
+LFT.US,D,20240517,000000,2.51,2.51,2.48,2.48,98163,0
+LFT.US,D,20240520,000000,2.55,2.55,2.48,2.54,255664,0
+LFT.US,D,20240521,000000,2.57,2.57,2.5,2.54,105434,0
+LFT.US,D,20240522,000000,2.55,2.58,2.5,2.53,111967,0
+LFT.US,D,20240523,000000,2.53,2.53,2.48,2.5,68375,0
+LFT.US,D,20240524,000000,2.46,2.5288,2.455,2.48,124968,0
+LFT.US,D,20240528,000000,2.52,2.59,2.515,2.54,126877,0
+LFT.US,D,20240529,000000,2.56,2.58,2.5,2.51,31019,0
+LFT.US,D,20240530,000000,2.53,2.53,2.5,2.51,19269,0
+LFT.US,D,20240531,000000,2.53,2.578,2.5,2.5,87015,0
+LFT.US,D,20240603,000000,2.58,2.6,2.53,2.55,359926,0
+LFT.US,D,20240604,000000,2.58,2.59,2.45,2.46,127835,0
+LFT.US,D,20240605,000000,2.48,2.48,2.46,2.48,40501,0
+LFT.US,D,20240606,000000,2.49,2.5,2.47,2.5,59249,0
+LFT.US,D,20240607,000000,2.5,2.5,2.48,2.5,34189,0
+LFT.US,D,20240610,000000,2.5,2.5,2.47,2.48,56412,0
+LFT.US,D,20240611,000000,2.49,2.49,2.47,2.49,24837,0
+LFT.US,D,20240612,000000,2.46,2.5,2.46,2.49,84629,0
+LFT.US,D,20240613,000000,2.5,2.55,2.49,2.54,230646,0
+LFT.US,D,20240614,000000,2.54,2.54,2.495,2.52,206317,0
+LFT.US,D,20240617,000000,2.55,2.58,2.49,2.5,180377,0
+LFT.US,D,20240618,000000,2.52,2.535,2.48,2.5,275026,0
+LFT.US,D,20240620,000000,2.57,2.58,2.51,2.53,78036,0
+LFT.US,D,20240621,000000,2.51,2.57,2.51,2.52,141223,0
+LFT.US,D,20240624,000000,2.52,2.561,2.52,2.56,104462,0
+LFT.US,D,20240625,000000,2.6,2.6,2.54,2.55,202775,0
+LFT.US,D,20240626,000000,2.58,2.58,2.53,2.54,50516,0
+LFT.US,D,20240627,000000,2.55,2.57,2.46,2.5,252978,0
+LFT.US,D,20240628,000000,2.46,2.51,2.39,2.4,210229,0
+LFT.US,D,20240701,000000,2.4,2.42,2.24,2.25,419776,0
+LFT.US,D,20240702,000000,2.26,2.45,2.26,2.44,127851,0
+LFT.US,D,20240703,000000,2.41,2.46,2.41,2.45,87525,0
+LFT.US,D,20240705,000000,2.48,2.48,2.41,2.45,76255,0
+LFT.US,D,20240708,000000,2.46,2.4992,2.43,2.45,84291,0
+LFT.US,D,20240709,000000,2.42,2.47,2.42,2.45,56586,0
+LFT.US,D,20240710,000000,2.48,2.485,2.44,2.45,47242,0
+LFT.US,D,20240711,000000,2.45,2.48,2.39,2.39,195353,0
+LFT.US,D,20240712,000000,2.42,2.48,2.42,2.46,204347,0
+LFT.US,D,20240715,000000,2.5,2.6396,2.445,2.48,293399,0
+LFT.US,D,20240716,000000,2.5,2.54,2.4803,2.5,141882,0
+LFT.US,D,20240717,000000,2.5,2.54,2.48,2.54,84145,0
+LFT.US,D,20240718,000000,2.54,2.55,2.51,2.52,96179,0
+LFT.US,D,20240719,000000,2.5,2.63,2.4846,2.58,102372,0
+LFT.US,D,20240722,000000,2.61,2.63,2.59,2.62,124029,0
+LFT.US,D,20240723,000000,2.6,2.64,2.58,2.63,92882,0
+LFT.US,D,20240724,000000,2.61,2.69,2.61,2.66,157851,0
+LFT.US,D,20240725,000000,2.69,2.69,2.5,2.59,185900,0
+LFT.US,D,20240726,000000,2.63,2.69,2.58,2.69,144327,0
+LFT.US,D,20240729,000000,2.69,2.75,2.61,2.63,113674,0
+LFT.US,D,20240730,000000,2.66,2.675,2.61,2.67,100374,0
+LFT.US,D,20240731,000000,2.66,2.72,2.66,2.69,58974,0
+LFT.US,D,20240801,000000,2.69,2.71,2.61,2.63,72961,0
+LFT.US,D,20240802,000000,2.63,2.63,2.51,2.51,60731,0
+LFT.US,D,20240805,000000,2.5,2.5,2.36,2.47,141034,0
+LFT.US,D,20240806,000000,2.51,2.6,2.47,2.59,109721,0
+LFT.US,D,20240807,000000,2.59,2.6,2.56,2.56,51485,0
+LFT.US,D,20240808,000000,2.56,2.58,2.52,2.56,34802,0
+LFT.US,D,20240809,000000,2.59,2.59,2.52,2.56,44771,0
+LFT.US,D,20240812,000000,2.6,2.6,2.55,2.55,50245,0
+LFT.US,D,20240813,000000,2.46,2.475,2.29,2.44,261019,0
+LFT.US,D,20240814,000000,2.39,2.46,2.39,2.46,98446,0
+LFT.US,D,20240815,000000,2.48,2.49,2.37,2.48,125705,0
+LFT.US,D,20240816,000000,2.5,2.61,2.5,2.57,163779,0
+LFT.US,D,20240819,000000,2.55,2.55,2.4,2.46,150886,0
+LFT.US,D,20240820,000000,2.45,2.46,2.41,2.45,48518,0
+LFT.US,D,20240821,000000,2.43,2.445,2.415,2.43,79640,0
+LFT.US,D,20240822,000000,2.43,2.43,2.385,2.42,55345,0
+LFT.US,D,20240823,000000,2.46,2.52,2.435,2.5,157615,0
+LFT.US,D,20240826,000000,2.45,2.57,2.45,2.49,149411,0
+LFT.US,D,20240827,000000,2.52,2.54,2.4701,2.49,47530,0
+LFT.US,D,20240828,000000,2.489,2.49,2.44,2.47,61834,0
+LFT.US,D,20240829,000000,2.49,2.49,2.46,2.47,40300,0
+LFT.US,D,20240830,000000,2.45,2.46,2.45,2.46,32039,0
+LFT.US,D,20240903,000000,2.44,2.4956,2.43,2.47,83317,0
+LFT.US,D,20240904,000000,2.45,2.487,2.44,2.46,41284,0
+LFT.US,D,20240905,000000,2.49,2.49,2.42,2.45,84895,0
+LFT.US,D,20240906,000000,2.43,2.49,2.41,2.49,57636,0
+LFT.US,D,20240909,000000,2.5,2.5,2.45,2.49,87283,0
+LFT.US,D,20240910,000000,2.5,2.5,2.45,2.48,25725,0
+LFT.US,D,20240911,000000,2.5,2.5,2.42,2.49,38193,0
+LFT.US,D,20240912,000000,2.5,2.5,2.47,2.49,56951,0
+LFT.US,D,20240913,000000,2.47,2.67,2.47,2.62,297188,0
+LFT.US,D,20240916,000000,2.65,2.65,2.54,2.56,88645,0
+LFT.US,D,20240917,000000,2.56,2.62,2.55,2.57,158088,0
+LFT.US,D,20240918,000000,2.59,2.61,2.55,2.55,135841,0
+LFT.US,D,20240919,000000,2.55,2.6,2.55,2.59,95014,0
+LFT.US,D,20240920,000000,2.61,2.65,2.58,2.65,158242,0
+LFT.US,D,20240923,000000,2.67,2.67,2.57,2.6,92943,0
+LFT.US,D,20240924,000000,2.58,2.65,2.58,2.63,71425,0
+LFT.US,D,20240925,000000,2.65,2.65,2.57,2.59,47517,0
+LFT.US,D,20240926,000000,2.66,2.66,2.59,2.61,108422,0
+LFT.US,D,20240927,000000,2.64,2.64,2.59,2.61,83996,0
+LFT.US,D,20240930,000000,2.56,2.58,2.5,2.53,114476,0
+LFT.US,D,20241001,000000,2.53,2.53,2.47,2.5,82368,0
+LFT.US,D,20241002,000000,2.5,2.5,2.44,2.45,81267,0
+LFT.US,D,20241003,000000,2.45,2.498,2.45,2.47,28047,0
+LFT.US,D,20241004,000000,2.47,2.49,2.45,2.48,61488,0
+LFT.US,D,20241007,000000,2.48,2.5,2.4418,2.49,86859,0
+LFT.US,D,20241008,000000,2.49,2.49,2.4,2.4,88342,0
+LFT.US,D,20241009,000000,2.4,2.42,2.38,2.41,85386,0
+LFT.US,D,20241010,000000,2.39,2.42,2.39,2.42,47386,0
+LFT.US,D,20241011,000000,2.41,2.44,2.38,2.43,83145,0
+LFT.US,D,20241014,000000,2.44,2.5,2.43,2.48,119441,0
+LFT.US,D,20241015,000000,2.5,2.62,2.4601,2.54,174277,0
+LFT.US,D,20241016,000000,2.58,2.59,2.5,2.55,88362,0
+LFT.US,D,20241017,000000,2.53,2.55,2.51,2.54,27695,0
+LFT.US,D,20241018,000000,2.53,2.6,2.53,2.59,56951,0
+LFT.US,D,20241021,000000,2.61,2.61,2.5,2.53,68264,0
+LFT.US,D,20241022,000000,2.54,2.54,2.48,2.51,26050,0
+LFT.US,D,20241023,000000,2.52,2.55,2.5001,2.54,42788,0
+LFT.US,D,20241024,000000,2.55,2.55,2.4899,2.55,43664,0
+LFT.US,D,20241025,000000,2.55,2.56,2.51,2.56,41893,0
+LFT.US,D,20241028,000000,2.55,2.55,2.53,2.53,55512,0
+LFT.US,D,20241029,000000,2.55,2.55,2.5,2.5,27662,0
+LFT.US,D,20241030,000000,2.5,2.515,2.5,2.5,54655,0
+LFT.US,D,20241031,000000,2.5,2.51,2.43,2.44,59372,0
+LFT.US,D,20241101,000000,2.47,2.48,2.4229,2.45,40237,0
+LFT.US,D,20241104,000000,2.45,2.52,2.4198,2.48,52023,0
+LFT.US,D,20241105,000000,2.5,2.53,2.46,2.52,33333,0
+LFT.US,D,20241106,000000,2.55,2.58,2.5145,2.58,79288,0
+LFT.US,D,20241107,000000,2.56,2.56,2.42,2.42,96234,0
+LFT.US,D,20241108,000000,2.43,2.59,2.43,2.59,103068,0
+LFT.US,D,20241111,000000,2.59,2.6,2.44,2.45,77623,0
+LFT.US,D,20241112,000000,2.46,2.47,2.415,2.45,106701,0
+LFT.US,D,20241113,000000,2.47,2.5,2.32,2.38,336995,0
+LFT.US,D,20241114,000000,2.4,2.475,2.39,2.46,77983,0
+LFT.US,D,20241115,000000,2.485,2.53,2.48,2.52,76071,0
+LFT.US,D,20241118,000000,2.52,2.54,2.47,2.48,61067,0
+LFT.US,D,20241119,000000,2.48,2.57,2.47,2.57,101303,0
+LFT.US,D,20241120,000000,2.55,2.57,2.51,2.55,60216,0
+LFT.US,D,20241121,000000,2.5401,2.55,2.5109,2.55,52824,0
+LFT.US,D,20241122,000000,2.57,2.5828,2.5509,2.57,53024,0
+LFT.US,D,20241125,000000,2.575,2.63,2.56,2.59,79861,0
+LFT.US,D,20241126,000000,2.63,2.63,2.54,2.58,80227,0
+LFT.US,D,20241127,000000,2.5838,2.62,2.58,2.62,82964,0
+LFT.US,D,20241129,000000,2.64,2.64,2.61,2.64,72281,0
+LFT.US,D,20241202,000000,2.55,2.61,2.55,2.6,135563,0
+LFT.US,D,20241203,000000,2.6299,2.64,2.585,2.62,105958,0
+LFT.US,D,20241204,000000,2.63,2.63,2.55,2.6,124963,0
+LFT.US,D,20241205,000000,2.62,2.64,2.59,2.61,96481,0
+LFT.US,D,20241206,000000,2.63,2.64,2.55,2.6,101251,0
+LFT.US,D,20241209,000000,2.61,2.6495,2.6091,2.63,93336,0
+LFT.US,D,20241210,000000,2.64,2.64,2.581,2.64,79890,0
+LFT.US,D,20241211,000000,2.645,2.645,2.6001,2.61,46168,0
+LFT.US,D,20241212,000000,2.63,2.65,2.57,2.62,102857,0
+LFT.US,D,20241213,000000,2.64,2.7,2.62,2.68,238490,0
+LFT.US,D,20241216,000000,2.7,2.79,2.69,2.74,415021,0
+LFT.US,D,20241217,000000,2.78,2.79,2.725,2.74,237235,0
+LFT.US,D,20241218,000000,2.725,2.73,2.61,2.61,111953,0
+LFT.US,D,20241219,000000,2.64,2.72,2.62,2.72,172490,0
+LFT.US,D,20241220,000000,2.69,2.75,2.675,2.75,174766,0
+LFT.US,D,20241223,000000,2.73,2.75,2.6108,2.75,196592,0
+LFT.US,D,20241224,000000,2.74,2.75,2.71,2.74,73813,0
+LFT.US,D,20241226,000000,2.75,2.75,2.6501,2.74,195609,0
+LFT.US,D,20241227,000000,2.73,2.76,2.715,2.76,195520,0
+LFT.US,D,20241230,000000,2.7508,2.7508,2.7,2.73,213663,0
+LFT.US,D,20241231,000000,2.57,2.6,2.55,2.58,186107,0
+LFT.US,D,20250102,000000,2.56,2.585,2.515,2.57,240912,0
+LFT.US,D,20250103,000000,2.55,2.62,2.53,2.6,245375,0
+LFT.US,D,20250106,000000,2.58,2.58,2.52,2.52,151352,0
+LFT.US,D,20250107,000000,2.52,2.5898,2.4812,2.58,164413,0
+LFT.US,D,20250108,000000,2.54,2.558,2.44,2.47,240786,0
+LFT.US,D,20250110,000000,2.45,2.46,2.402,2.42,145901,0
+LFT.US,D,20250113,000000,2.45,2.4799,2.39,2.41,61213,0
+LFT.US,D,20250114,000000,2.45,2.565,2.43,2.55,190400,0
+LFT.US,D,20250115,000000,2.58,2.6,2.52,2.59,107500,0
+LFT.US,D,20250116,000000,2.58,2.64,2.58,2.61,95805,0
+LFT.US,D,20250117,000000,2.61,2.63,2.53,2.58,127825,0
+LFT.US,D,20250121,000000,2.6,2.67,2.57,2.64,129177,0
+LFT.US,D,20250122,000000,2.62,2.6444,2.58,2.59,64642,0
+LFT.US,D,20250123,000000,2.59,2.6,2.55,2.57,99320,0
+LFT.US,D,20250124,000000,2.595,2.61,2.57,2.6,47673,0
+LFT.US,D,20250127,000000,2.61,2.6437,2.57,2.61,66594,0
+LFT.US,D,20250128,000000,2.61,2.61,2.565,2.59,50404,0
+LFT.US,D,20250129,000000,2.6,2.6,2.56,2.6,46996,0
+LFT.US,D,20250130,000000,2.6,2.62,2.5999,2.6,50097,0
+LFT.US,D,20250131,000000,2.62,2.66,2.6,2.66,84967,0
+LFT.US,D,20250203,000000,2.61,2.65,2.6,2.61,54033,0
+LFT.US,D,20250204,000000,2.63,2.68,2.6,2.68,129299,0
+LFT.US,D,20250205,000000,2.67,2.72,2.6589,2.7,161606,0
+LFT.US,D,20250206,000000,2.69,2.705,2.66,2.7,73389,0
+LFT.US,D,20250207,000000,2.7192,2.73,2.69,2.71,147024,0
+LFT.US,D,20250210,000000,2.71,2.72,2.7001,2.72,107888,0
+LFT.US,D,20250211,000000,2.6999,2.7097,2.69,2.7,42597,0
+LFT.US,D,20250212,000000,2.69,2.71,2.68,2.68,74753,0
+LFT.US,D,20250213,000000,2.68,2.74,2.67,2.72,113286,0
+LFT.US,D,20250214,000000,2.71,2.73,2.7,2.72,58772,0
+LFT.US,D,20250218,000000,2.748,2.75,2.7049,2.73,59889,0
+LFT.US,D,20250219,000000,2.715,2.73,2.68,2.73,142662,0
+LFT.US,D,20250220,000000,2.74,2.75,2.7,2.74,63440,0
+LFT.US,D,20250221,000000,2.73,2.745,2.7,2.73,55278,0
+LFT.US,D,20250224,000000,2.71,2.73,2.7,2.71,85956,0
+LFT.US,D,20250225,000000,2.74,2.75,2.7,2.74,72781,0
+LFT.US,D,20250226,000000,2.7407,2.76,2.73,2.75,47757,0
+LFT.US,D,20250227,000000,2.769,2.77,2.73,2.76,49044,0
+LFT.US,D,20250228,000000,2.77,2.79,2.7594,2.79,78342,0
+LFT.US,D,20250303,000000,2.7999,2.8,2.71,2.74,82704,0
+LFT.US,D,20250304,000000,2.7489,2.7489,2.68,2.73,97681,0
+LFT.US,D,20250305,000000,2.72,2.8,2.71,2.73,92781,0
+LFT.US,D,20250306,000000,2.71,2.73,2.6508,2.7,53766,0
+LFT.US,D,20250307,000000,2.7,2.75,2.685,2.75,60188,0
+LFT.US,D,20250310,000000,2.74,2.75,2.68,2.7,59907,0
+LFT.US,D,20250311,000000,2.73,2.745,2.625,2.68,108149,0
+LFT.US,D,20250312,000000,2.69,2.7,2.65,2.68,31252,0
+LFT.US,D,20250313,000000,2.68,2.73,2.66,2.71,38016,0
+LFT.US,D,20250314,000000,2.705,2.7573,2.7011,2.75,55673,0
+LFT.US,D,20250317,000000,2.755,2.77,2.73,2.74,114959,0
+LFT.US,D,20250318,000000,2.747,2.76,2.71,2.75,44685,0
+LFT.US,D,20250319,000000,2.76,2.79,2.73,2.79,115060,0
+LFT.US,D,20250320,000000,2.814,2.83,2.7174,2.82,259583,0
+LFT.US,D,20250321,000000,2.82,2.83,2.77,2.83,138167,0
+LFT.US,D,20250324,000000,2.82,2.83,2.81,2.83,170150,0
+LFT.US,D,20250325,000000,2.84,2.84,2.8,2.81,78204,0
+LFT.US,D,20250326,000000,2.81,2.82,2.745,2.77,113734,0
+LFT.US,D,20250327,000000,2.77,2.815,2.75,2.75,88360,0
+LFT.US,D,20250328,000000,2.765,2.77,2.65,2.68,169484,0
+LFT.US,D,20250331,000000,2.6103,2.64,2.58,2.61,93592,0
+LFT.US,D,20250401,000000,2.63,2.63,2.57,2.61,84907,0
+LFT.US,D,20250402,000000,2.66,2.66,2.52,2.59,132323,0
+LFT.US,D,20250403,000000,2.59,2.655,2.57,2.62,145633,0
+LFT.US,D,20250404,000000,2.61,2.62,2.4325,2.52,229517,0
+LFT.US,D,20250407,000000,2.43,2.51,2.26,2.42,231391,0
+LFT.US,D,20250408,000000,2.47,2.48,2.3221,2.33,234613,0
+LFT.US,D,20250409,000000,2.33,2.46,2.2202,2.44,306194,0
+LFT.US,D,20250410,000000,2.445,2.445,2.285,2.33,86576,0
+LFT.US,D,20250411,000000,2.36,2.41,2.301,2.38,143763,0
+LFT.US,D,20250414,000000,2.4,2.58,2.4,2.55,138936,0
+LFT.US,D,20250415,000000,2.57,2.64,2.52,2.57,189162,0
+LFT.US,D,20250416,000000,2.628,2.63,2.56,2.58,73142,0
+LFT.US,D,20250417,000000,2.58,2.64,2.58,2.63,101041,0
+LFT.US,D,20250421,000000,2.63,2.66,2.55,2.6,126182,0
+LFT.US,D,20250422,000000,2.6,2.68,2.6,2.66,176640,0
+LFT.US,D,20250423,000000,2.71,2.71,2.61,2.62,149338,0
+LFT.US,D,20250424,000000,2.62,2.68,2.6,2.63,117890,0
+LFT.US,D,20250425,000000,2.648,2.68,2.63,2.68,81469,0
+LFT.US,D,20250428,000000,2.665,2.6815,2.61,2.68,137369,0
+LFT.US,D,20250429,000000,2.68,2.68,2.64,2.66,87468,0
+LFT.US,D,20250430,000000,2.641,2.67,2.62,2.64,90906,0
+LFT.US,D,20250501,000000,2.69,2.7,2.63,2.66,56441,0
+LFT.US,D,20250502,000000,2.68,2.7,2.66,2.7,91494,0
+LFT.US,D,20250505,000000,2.68,2.69,2.645,2.66,49921,0
+LFT.US,D,20250506,000000,2.65,2.66,2.61,2.64,74302,0
+LFT.US,D,20250507,000000,2.645,2.65,2.63,2.65,32457,0
+LFT.US,D,20250508,000000,2.645,2.675,2.6003,2.63,71689,0
+LFT.US,D,20250509,000000,2.66,2.66,2.62,2.65,50650,0
+LFT.US,D,20250512,000000,2.64,2.64,2.6014,2.63,86151,0
+LFT.US,D,20250513,000000,2.63,2.63,2.36,2.41,356030,0
+LFT.US,D,20250514,000000,2.43,2.43,2.35,2.41,206843,0
+LFT.US,D,20250515,000000,2.41,2.49,2.365,2.49,164135,0
+LFT.US,D,20250516,000000,2.49,2.54,2.47,2.47,124173,0
+LFT.US,D,20250519,000000,2.45,2.55,2.43,2.52,145986,0
+LFT.US,D,20250520,000000,2.51,2.54,2.5,2.52,61752,0
+LFT.US,D,20250521,000000,2.52,2.54,2.45,2.45,96268,0
+LFT.US,D,20250522,000000,2.4762,2.4762,2.4,2.4,98516,0
+LFT.US,D,20250523,000000,2.4,2.44,2.35,2.44,108375,0
+LFT.US,D,20250527,000000,2.465,2.52,2.46,2.5,91753,0
+LFT.US,D,20250528,000000,2.485,2.525,2.47,2.5,89364,0
+LFT.US,D,20250529,000000,2.505,2.53,2.375,2.4,251112,0
+LFT.US,D,20250530,000000,2.43,2.505,2.42,2.49,118413,0
+LFT.US,D,20250602,000000,2.485,2.54,2.4801,2.51,134219,0
+LFT.US,D,20250603,000000,2.49,2.58,2.46,2.54,124144,0
+LFT.US,D,20250604,000000,2.535,2.57,2.52,2.54,81555,0
+LFT.US,D,20250605,000000,2.57,2.63,2.56,2.57,116307,0
+LFT.US,D,20250606,000000,2.575,2.6,2.56,2.56,99841,0
+LFT.US,D,20250609,000000,2.55,2.59,2.52,2.56,90923,0
+LFT.US,D,20250610,000000,2.5422,2.59,2.5422,2.56,89664,0
+LFT.US,D,20250611,000000,2.562,2.62,2.562,2.6,97898,0
+LFT.US,D,20250612,000000,2.6,2.645,2.58,2.61,87000,0
+LFT.US,D,20250613,000000,2.6,2.6,2.57,2.59,79257,0
+LFT.US,D,20250616,000000,2.59,2.6299,2.54,2.54,104914,0
+LFT.US,D,20250617,000000,2.58,2.59,2.45,2.45,129654,0
+LFT.US,D,20250618,000000,2.46,2.55,2.46,2.46,123077,0
+LFT.US,D,20250620,000000,2.492,2.54,2.44,2.45,104193,0
+LFT.US,D,20250623,000000,2.42,2.425,2.29,2.29,304343,0
+LFT.US,D,20250624,000000,2.37,2.4,2.305,2.33,225216,0
+LFT.US,D,20250625,000000,2.33,2.33,2.27,2.27,199430,0
+LFT.US,D,20250626,000000,2.28,2.2801,2.22,2.25,226858,0
+LFT.US,D,20250627,000000,2.285,2.33,2.25,2.3,4994616,0
+LFT.US,D,20250630,000000,2.27,2.29,2.15,2.21,373248,0
+LFT.US,D,20250701,000000,2.2,2.21,2.125,2.14,388103,0
+LFT.US,D,20250702,000000,2.14,2.14,2.0501,2.1,336813,0
+LFT.US,D,20250703,000000,2.138,2.19,2.11,2.19,96357,0
+LFT.US,D,20250707,000000,2.19,2.1988,2.11,2.11,243843,0
+LFT.US,D,20250708,000000,2.11,2.12,2.06,2.09,232697,0
+LFT.US,D,20250709,000000,2.12,2.12,2.09,2.1,129082,0
+LFT.US,D,20250710,000000,2.1188,2.13,2.08,2.08,126429,0
+LFT.US,D,20250711,000000,2.09,2.1163,2.08,2.09,159598,0
+LFT.US,D,20250714,000000,2.09,2.15,2.09,2.15,132328,0
+LFT.US,D,20250715,000000,2.15,2.1899,2.09,2.12,165069,0
+LFT.US,D,20250716,000000,2.14,2.16,2.11,2.16,234103,0
+LFT.US,D,20250717,000000,2.14,2.15,2.12,2.13,155587,0
+LFT.US,D,20250718,000000,2.13,2.195,2.12,2.18,228394,0
+LFT.US,D,20250721,000000,2.18,2.24,2.17,2.24,212134,0
+LFT.US,D,20250722,000000,2.22,2.445,2.21,2.31,364349,0
+LFT.US,D,20250723,000000,2.32,2.41,2.315,2.41,242853,0
+LFT.US,D,20250724,000000,2.3401,2.4,2.34,2.34,165061,0
+LFT.US,D,20250725,000000,2.33,2.33,2.23,2.29,176944,0
+LFT.US,D,20250728,000000,2.28,2.3,2.22,2.22,170553,0
+LFT.US,D,20250729,000000,2.2,2.27,2.19,2.27,184807,0
+LFT.US,D,20250730,000000,2.2895,2.3,2.2,2.22,153947,0
+LFT.US,D,20250731,000000,2.21,2.21,2.15,2.16,288571,0
+LFT.US,D,20250801,000000,2.175,2.18,2.14,2.15,142867,0
+LFT.US,D,20250804,000000,2.17,2.19,2.16,2.17,88988,0
+LFT.US,D,20250805,000000,2.16,2.25,2.14,2.25,111536,0
+LFT.US,D,20250806,000000,2.25,2.2796,2.21,2.23,89805,0
+LFT.US,D,20250807,000000,2.24,2.2989,2.23,2.27,110894,0
+LFT.US,D,20250808,000000,2.2843,2.33,2.2503,2.31,171713,0
+LFT.US,D,20250811,000000,2.29,2.31,2.08,2.1,375194,0
+LFT.US,D,20250812,000000,2.11,2.16,2.08,2.15,205649,0
+LFT.US,D,20250813,000000,2.11,2.2,2.11,2.2,163300,0
+LFT.US,D,20250814,000000,2.19,2.2,2.16,2.16,117811,0
+LFT.US,D,20250815,000000,2.15,2.16,2.1109,2.14,109173,0
+LFT.US,D,20250818,000000,2.14,2.16,2.09,2.1,85382,0
+LFT.US,D,20250819,000000,2.125,2.1572,2.125,2.13,83290,0
+LFT.US,D,20250820,000000,2.145,2.19,2.13,2.18,145375,0
+LFT.US,D,20250821,000000,2.17,2.19,2.13,2.14,114605,0
+LFT.US,D,20250822,000000,2.15,2.235,2.15,2.23,226637,0
+LFT.US,D,20250825,000000,2.22,2.245,2.05,2.18,174118,0
+LFT.US,D,20250826,000000,2.17,2.23,2.16,2.23,116290,0
+LFT.US,D,20250827,000000,2.23,2.25,2.2,2.22,68903,0
+LFT.US,D,20250828,000000,2.17,2.19,2.13,2.18,130774,0
+LFT.US,D,20250829,000000,2.178,2.245,2.17,2.24,120660,0
+LFT.US,D,20250902,000000,2.2481,2.27,2.2309,2.25,145516,0
+LFT.US,D,20250903,000000,2.2201,2.29,2.2201,2.27,126763,0
+LFT.US,D,20250904,000000,2.27,2.33,2.25,2.33,92870,0
+LFT.US,D,20250905,000000,2.32,2.3595,2.31,2.33,126338,0
+LFT.US,D,20250908,000000,2.35,2.37,2.32,2.33,81171,0
+LFT.US,D,20250909,000000,2.32,2.35,2.31,2.34,101559,0
+LFT.US,D,20250910,000000,2.3019,2.3335,2.3019,2.33,49243,0
+LFT.US,D,20250911,000000,2.33,2.35,2.31,2.34,71608,0
+LFT.US,D,20250912,000000,2.34,2.35,2.31,2.32,84907,0
+LFT.US,D,20250915,000000,2.2912,2.31,2.265,2.27,93313,0
+LFT.US,D,20250916,000000,2.23,2.23,2.12,2.14,423802,0
+LFT.US,D,20250917,000000,2.16,2.21,2.14,2.15,166731,0
+LFT.US,D,20250918,000000,2.1983,2.21,2.16,2.21,125384,0
+LFT.US,D,20250919,000000,2.2,2.21,2.13,2.2,469394,0
+LFT.US,D,20250922,000000,2.195,2.2,2.11,2.12,171721,0
+LFT.US,D,20250923,000000,2.1,2.1365,2.08,2.09,170623,0
+LFT.US,D,20250924,000000,2.12,2.12,2.08,2.11,122174,0
+LFT.US,D,20250925,000000,2.09,2.125,2.07,2.09,130950,0
+LFT.US,D,20250926,000000,2.1,2.13,2.1,2.12,112313,0
+LFT.US,D,20250929,000000,2.11,2.11,2.05,2.06,164458,0
+LFT.US,D,20250930,000000,2.01,2.03,1.98,2.02,187773,0
+LFT.US,D,20251001,000000,2.025,2.04,2,2.01,72010,0
+LFT.US,D,20251002,000000,2.005,2.005,1.96,1.97,140768,0
+LFT.US,D,20251003,000000,1.95,1.9506,1.9,1.92,266425,0
+LFT.US,D,20251006,000000,1.9,1.93,1.835,1.87,426856,0
+LFT.US,D,20251007,000000,1.885,1.885,1.84,1.84,144876,0
+LFT.US,D,20251008,000000,1.84,1.86,1.83,1.84,102757,0
+LFT.US,D,20251009,000000,1.86,1.86,1.8,1.8,220099,0
+LFT.US,D,20251010,000000,1.8273,1.8299,1.76,1.76,127501,0
+LFT.US,D,20251013,000000,1.7895,1.79,1.76,1.78,117658,0
+LFT.US,D,20251014,000000,1.79,1.838656,1.75,1.83,171877,0
+LFT.US,D,20251015,000000,1.846,1.8754,1.8401,1.86,138881,0
+LFT.US,D,20251016,000000,1.85,1.87,1.7601,1.77,126751,0
+LFT.US,D,20251017,000000,1.7701,1.805,1.76,1.78,115923,0
+LFT.US,D,20251020,000000,1.78,1.82,1.7773,1.81,109129,0
+LFT.US,D,20251021,000000,1.8031,1.8031,1.75,1.75,144985,0
+LFT.US,D,20251022,000000,1.8,1.8,1.75,1.77,80898,0
+LFT.US,D,20251023,000000,1.77,1.77,1.71,1.71,120632,0
+LFT.US,D,20251024,000000,1.725,1.74,1.7,1.71,144692,0
+LFT.US,D,20251027,000000,1.73,1.75,1.62,1.62,307719,0
+LFT.US,D,20251028,000000,1.66,1.67,1.59,1.6,363448,0
+LFT.US,D,20251029,000000,1.635,1.635,1.56,1.57,242286,0
+LFT.US,D,20251030,000000,1.598,1.598,1.495,1.55,451982,0
+LFT.US,D,20251031,000000,1.53,1.585,1.5,1.56,273548,0
+LFT.US,D,20251103,000000,1.56,1.58,1.51,1.54,192738,0
+LFT.US,D,20251104,000000,1.505,1.555,1.5,1.53,210454,0
+LFT.US,D,20251105,000000,1.5349,1.55,1.52,1.54,135751,0
+LFT.US,D,20251106,000000,1.538,1.56,1.52,1.53,268778,0
+LFT.US,D,20251107,000000,1.53,1.56,1.52,1.52,110800,0
+LFT.US,D,20251110,000000,1.535,1.56,1.52,1.55,223016,0
+LFT.US,D,20251111,000000,1.548,1.56,1.54,1.56,168367,0
+LFT.US,D,20251112,000000,1.5599,1.56,1.54,1.54,403589,0
+LFT.US,D,20251113,000000,1.515,1.519,1.47,1.49,248398,0
+LFT.US,D,20251114,000000,1.478,1.5,1.46,1.49,99475,0
+LFT.US,D,20251117,000000,1.5051,1.5442,1.47,1.5,167877,0
+LFT.US,D,20251118,000000,1.48,1.49,1.45,1.47,149021,0
+LFT.US,D,20251119,000000,1.49,1.54,1.47,1.47,247989,0
+LFT.US,D,20251120,000000,1.48,1.56,1.43,1.43,173432,0
+LFT.US,D,20251121,000000,1.43,1.52,1.42,1.52,174657,0
+LFT.US,D,20251124,000000,1.51,1.56,1.49,1.51,131020,0
+LFT.US,D,20251125,000000,1.53,1.6,1.525,1.59,309017,0
+LFT.US,D,20251126,000000,1.57,1.62,1.555,1.59,355831,0
+LFT.US,D,20251128,000000,1.63,1.64,1.6,1.63,93100,0
+LFT.US,D,20251201,000000,1.63,1.64,1.51,1.51,173302,0
+LFT.US,D,20251202,000000,1.548,1.55,1.47,1.49,187408,0
+LFT.US,D,20251203,000000,1.505,1.63,1.5,1.63,361013,0
+LFT.US,D,20251204,000000,1.595,1.63,1.5,1.5,134903,0
+LFT.US,D,20251205,000000,1.5498,1.55,1.49,1.49,158558,0
+LFT.US,D,20251208,000000,1.5114,1.52,1.45,1.47,193204,0
+LFT.US,D,20251209,000000,1.48,1.5,1.405,1.41,400618,0
+LFT.US,D,20251210,000000,1.45,1.48,1.41,1.44,235948,0
+LFT.US,D,20251211,000000,1.4399,1.645,1.43,1.63,553961,0
+LFT.US,D,20251212,000000,1.57,1.6,1.495,1.52,221733,0
+LFT.US,D,20251215,000000,1.475,1.55,1.46,1.46,272083,0
+LFT.US,D,20251216,000000,1.4732,1.5199,1.4667,1.5,125811,0
+LFT.US,D,20251217,000000,1.51,1.535,1.43,1.43,292280,0
+LFT.US,D,20251218,000000,1.47,1.5189,1.4561,1.5,142156,0
+LFT.US,D,20251219,000000,1.5,1.51,1.45,1.47,410802,0
+LFT.US,D,20251222,000000,1.47,1.5,1.45,1.46,183995,0
+LFT.US,D,20251223,000000,1.485,1.485,1.42,1.43,199666,0
+LFT.US,D,20251224,000000,1.4436,1.49,1.4436,1.46,197965,0
+LFT.US,D,20251226,000000,1.466,1.48,1.435,1.46,279602,0
+LFT.US,D,20251229,000000,1.45,1.47,1.44,1.46,185265,0
+LFT.US,D,20251230,000000,1.4608,1.47,1.4201,1.44,300014,0
+LFT.US,D,20251231,000000,1.43,1.43,1.39,1.41,262184,0
+LFT.US,D,20260102,000000,1.4164,1.42,1.37,1.37,250928,0
+LFT.US,D,20260105,000000,1.38,1.41,1.35,1.35,190754,0
+LFT.US,D,20260106,000000,1.35,1.365,1.31,1.34,355239,0
+LFT.US,D,20260107,000000,1.35,1.35,1.3,1.3,187358,0
+LFT.US,D,20260108,000000,1.35,1.4198,1.3,1.39,366022,0
+LFT.US,D,20260109,000000,1.43,1.48,1.4,1.43,564241,0
+LFT.US,D,20260112,000000,1.45,1.4708,1.4,1.45,240233,0
+LFT.US,D,20260113,000000,1.45,1.48,1.42,1.45,235509,0
+LFT.US,D,20260114,000000,1.47,1.48,1.44,1.47,341868,0
+LFT.US,D,20260115,000000,1.47,1.5,1.44,1.44,257179,0
+LFT.US,D,20260116,000000,1.48,1.5,1.4358,1.45,152840,0
+LFT.US,D,20260120,000000,1.425,1.43,1.4,1.4,120495,0
+LFT.US,D,20260121,000000,1.4,1.45,1.4,1.43,184832,0
+LFT.US,D,20260122,000000,1.45,1.4605,1.41,1.41,131609,0
+LFT.US,D,20260123,000000,1.42,1.42,1.37,1.37,168082,0
+LFT.US,D,20260126,000000,1.3983,1.3983,1.35,1.35,129463,0
+LFT.US,D,20260127,000000,1.37,1.38,1.35,1.36,119641,0
+LFT.US,D,20260128,000000,1.375,1.38,1.33,1.34,155828,0
+LFT.US,D,20260129,000000,1.34,1.45,1.33,1.45,302569,0
+LFT.US,D,20260130,000000,1.42,1.42,1.34,1.34,242705,0
+LFT.US,D,20260202,000000,1.3545,1.45,1.34,1.38,298397,0
+LFT.US,D,20260203,000000,1.4,1.402,1.33,1.37,162476,0
+LFT.US,D,20260204,000000,1.388,1.39,1.33,1.33,236935,0
+LFT.US,D,20260205,000000,1.345,1.39,1.31,1.31,255061,0
+LFT.US,D,20260206,000000,1.33,1.385,1.33,1.35,188315,0
+LFT.US,D,20260209,000000,1.365,1.37,1.31,1.34,135936,0
+LFT.US,D,20260210,000000,1.365,1.4,1.31,1.31,128431,0
+LFT.US,D,20260211,000000,1.35,1.3699,1.29,1.31,271134,0
+LFT.US,D,20260212,000000,1.334,1.34,1.28,1.3,234918,0
+LFT.US,D,20260213,000000,1.31,1.34,1.28,1.33,116520,0
+LFT.US,D,20260217,000000,1.33,1.34,1.3,1.31,104714,0
+LFT.US,D,20260218,000000,1.32,1.33,1.26,1.27,309788,0
diff --git a/daily/us/nyse stocks/1/lrn.us.txt b/daily/us/nyse stocks/1/lrn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a9791b349faef3a1d2385878c51ce8dd45ef195d
--- /dev/null
+++ b/daily/us/nyse stocks/1/lrn.us.txt	
@@ -0,0 +1,4574 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LRN.US,D,20071212,000000,18,18,18,18,0,0
+LRN.US,D,20071213,000000,19.75,25.75,19.75,24.55,4292100,0
+LRN.US,D,20071214,000000,24.7,25.9,23.81,25.5,329300,0
+LRN.US,D,20071217,000000,25.75,26.28,24.74,24.98,195100,0
+LRN.US,D,20071218,000000,25,26,25,25.64,64000,0
+LRN.US,D,20071219,000000,25.5,30.5,25.1,29,170000,0
+LRN.US,D,20071220,000000,29.5,31,26.8,27.11,196200,0
+LRN.US,D,20071221,000000,27.35,28.9,27.11,28.41,95700,0
+LRN.US,D,20071224,000000,30,30,28.48,28.48,16900,0
+LRN.US,D,20071226,000000,28.11,29.01,27.25,28.29,23200,0
+LRN.US,D,20071227,000000,27.95,28.36,27.28,27.29,28600,0
+LRN.US,D,20071228,000000,27.09,27.11,25.82,26.01,111520,0
+LRN.US,D,20071231,000000,25.6,26.1,25.35,25.87,128700,0
+LRN.US,D,20080102,000000,25.1,27.89,24.98,26.36,50800,0
+LRN.US,D,20080103,000000,26,29.43,26,27.81,147997,0
+LRN.US,D,20080104,000000,26.51,28,26.51,27.46,60700,0
+LRN.US,D,20080107,000000,27,27.25,25.4,25.8,110900,0
+LRN.US,D,20080108,000000,25.8,26.04,25.5,26.04,123900,0
+LRN.US,D,20080109,000000,25.84,26.41,25.84,26.1,102100,0
+LRN.US,D,20080110,000000,25.9,26.32,25.9,26.32,8909,0
+LRN.US,D,20080111,000000,26.1,26.19,26,26.19,21250,0
+LRN.US,D,20080114,000000,26,26.08,22.76,23.35,202716,0
+LRN.US,D,20080115,000000,23,23,19.66,20.03,155133,0
+LRN.US,D,20080116,000000,19.8,21.5,18.61,21.15,92825,0
+LRN.US,D,20080117,000000,21,21.42,20.62,21.3,33900,0
+LRN.US,D,20080118,000000,21.3,21.99,21,21.78,26285,0
+LRN.US,D,20080122,000000,21.66,23.25,20,22.98,36364,0
+LRN.US,D,20080123,000000,22.9,24.31,21.98,24,66600,0
+LRN.US,D,20080124,000000,23.55,25.94,23.5,25.5,63628,0
+LRN.US,D,20080125,000000,25.6,25.6,24.98,25.29,27350,0
+LRN.US,D,20080128,000000,24.98,25.2,24.35,24.87,44100,0
+LRN.US,D,20080129,000000,25,25.15,23.5,24.21,20400,0
+LRN.US,D,20080130,000000,24.94,24.94,22.56,23,55000,0
+LRN.US,D,20080131,000000,23.05,24,22.8,23,62500,0
+LRN.US,D,20080201,000000,23.1,23.32,22.84,23,35000,0
+LRN.US,D,20080204,000000,23.12,24.5,23.07,23.7,57800,0
+LRN.US,D,20080205,000000,23.7,23.76,22.98,22.98,31600,0
+LRN.US,D,20080206,000000,23.18,23.61,22.92,23.05,18400,0
+LRN.US,D,20080207,000000,23.25,23.5,22.81,23,13200,0
+LRN.US,D,20080208,000000,22.88,23.05,22.7,22.82,21900,0
+LRN.US,D,20080211,000000,23,23,22,22.03,19600,0
+LRN.US,D,20080212,000000,22,22.33,21.02,22.25,7500,0
+LRN.US,D,20080213,000000,22.1,24,21.85,24,12800,0
+LRN.US,D,20080214,000000,23.57,24.79,23.35,23.57,21146,0
+LRN.US,D,20080215,000000,23.8,26.25,22.31,25.08,192000,0
+LRN.US,D,20080219,000000,25.6,27.48,25.45,26.96,31200,0
+LRN.US,D,20080220,000000,27.01,27.36,26.56,27.34,51480,0
+LRN.US,D,20080221,000000,27.6,27.6,25.81,26.32,11400,0
+LRN.US,D,20080222,000000,26.19,27.48,26.16,26.7,11100,0
+LRN.US,D,20080225,000000,27.5,27.82,26.54,27.59,17900,0
+LRN.US,D,20080226,000000,27.8,27.8,26.1,26.45,4900,0
+LRN.US,D,20080227,000000,26.32,27.78,25.78,27.78,23900,0
+LRN.US,D,20080228,000000,27.15,27.25,25.38,27.2,25376,0
+LRN.US,D,20080229,000000,27.12,28.05,26.8,27.12,56000,0
+LRN.US,D,20080303,000000,27.36,27.84,26.58,26.82,18100,0
+LRN.US,D,20080304,000000,27.82,27.82,25.17,26.34,22300,0
+LRN.US,D,20080305,000000,26.35,26.35,25,25.1,98389,0
+LRN.US,D,20080306,000000,25,25.75,23.32,23.48,75400,0
+LRN.US,D,20080307,000000,23.25,23.86,22.88,23.86,12056,0
+LRN.US,D,20080310,000000,24.23,24.23,22,22.21,6900,0
+LRN.US,D,20080311,000000,22.6,23.43,22.55,22.98,28300,0
+LRN.US,D,20080312,000000,23.2,23.2,20.99,21.02,35800,0
+LRN.US,D,20080313,000000,20.85,21.12,18.97,20.92,156304,0
+LRN.US,D,20080314,000000,21.2,21.2,20.14,20.5,10400,0
+LRN.US,D,20080317,000000,20.25,22,19.89,20.8,10786,0
+LRN.US,D,20080318,000000,21,23.1,20.43,22.65,33900,0
+LRN.US,D,20080319,000000,22.85,22.85,20.25,20.9,33400,0
+LRN.US,D,20080320,000000,20.6,23,20.6,22.4,22100,0
+LRN.US,D,20080324,000000,22.65,23.38,21.69,23,54000,0
+LRN.US,D,20080325,000000,23.3,23.87,22.77,22.77,32500,0
+LRN.US,D,20080326,000000,22.55,22.94,22.3,22.3,8200,0
+LRN.US,D,20080327,000000,22.31,22.68,21.96,21.96,28600,0
+LRN.US,D,20080328,000000,21.75,21.94,20.64,20.74,106500,0
+LRN.US,D,20080331,000000,20.52,20.75,19.25,19.65,638100,0
+LRN.US,D,20080401,000000,20,20.06,17.74,19.08,248660,0
+LRN.US,D,20080402,000000,19.28,19.28,16.5,18,241000,0
+LRN.US,D,20080403,000000,17.75,19.08,17.75,18.5,55092,0
+LRN.US,D,20080404,000000,18.3,21,18.3,19.48,54675,0
+LRN.US,D,20080407,000000,19.3,22.78,19.3,22,156100,0
+LRN.US,D,20080408,000000,21.75,22.75,21,21.3,16200,0
+LRN.US,D,20080409,000000,21.24,21.53,20.78,21.53,35047,0
+LRN.US,D,20080410,000000,20.77,22.37,20.5,22.1,30400,0
+LRN.US,D,20080411,000000,22.1,22.22,20.64,20.64,30600,0
+LRN.US,D,20080414,000000,20.53,20.82,19.94,20.53,29537,0
+LRN.US,D,20080415,000000,20.63,22.4,20.37,21.9,63830,0
+LRN.US,D,20080416,000000,22.25,24.37,21.91,22.99,78296,0
+LRN.US,D,20080417,000000,23.2,23.7,22.15,22.89,23601,0
+LRN.US,D,20080418,000000,23.29,23.7,22.6,22.81,25242,0
+LRN.US,D,20080421,000000,22.55,22.91,21.1,22.18,42207,0
+LRN.US,D,20080422,000000,22.38,22.48,20.2,20.27,81603,0
+LRN.US,D,20080423,000000,20.37,20.47,19.35,19.7,50336,0
+LRN.US,D,20080424,000000,19.9,24.25,19.89,23,134522,0
+LRN.US,D,20080425,000000,23.85,24,22.72,22.9,45005,0
+LRN.US,D,20080428,000000,23.74,24.01,22.5,22.96,26908,0
+LRN.US,D,20080429,000000,23,24.12,23,23.62,22342,0
+LRN.US,D,20080430,000000,23.56,27.5,23.56,25.48,169219,0
+LRN.US,D,20080501,000000,25.4,25.59,23.32,23.89,79673,0
+LRN.US,D,20080502,000000,24.34,24.34,23.07,23.21,21242,0
+LRN.US,D,20080505,000000,24.39,24.39,23.1,23.38,104763,0
+LRN.US,D,20080506,000000,23.14,24.29,23.14,24.06,39292,0
+LRN.US,D,20080507,000000,24.36,25.14,24.12,24.78,87208,0
+LRN.US,D,20080508,000000,24.79,25.55,24.54,25.38,19255,0
+LRN.US,D,20080509,000000,25.39,27.08,25.39,26.08,198414,0
+LRN.US,D,20080512,000000,26.34,26.34,24.85,25.96,57533,0
+LRN.US,D,20080513,000000,25.75,26.28,24.5,25.98,77186,0
+LRN.US,D,20080514,000000,26.03,26.03,25.62,25.62,18724,0
+LRN.US,D,20080515,000000,25.83,26.5,25.59,25.6,148474,0
+LRN.US,D,20080516,000000,25.57,26.12,25.57,25.8,34373,0
+LRN.US,D,20080519,000000,25.8,26.6,25.75,26.6,63693,0
+LRN.US,D,20080520,000000,26,26.35,25.76,26.25,334252,0
+LRN.US,D,20080521,000000,25.8,26.83,25.8,26.62,34249,0
+LRN.US,D,20080522,000000,26.8,27.42,26.8,27.36,40506,0
+LRN.US,D,20080523,000000,27.1,27.75,26.91,27.75,34174,0
+LRN.US,D,20080527,000000,27.46,30.16,27.42,28.95,223896,0
+LRN.US,D,20080528,000000,29.25,29.5,27.4,28.36,99710,0
+LRN.US,D,20080529,000000,28.1,29.23,28.05,29.23,69426,0
+LRN.US,D,20080530,000000,29.27,30.2,26.9,27.36,179692,0
+LRN.US,D,20080602,000000,27.35,27.81,25.25,25.95,96575,0
+LRN.US,D,20080603,000000,25.73,26,24.7,25.22,135001,0
+LRN.US,D,20080604,000000,25.35,25.61,24.4,24.42,56888,0
+LRN.US,D,20080605,000000,24.62,25.05,23.84,24.96,81677,0
+LRN.US,D,20080606,000000,24.47,24.81,23.45,23.95,76701,0
+LRN.US,D,20080609,000000,24,25.02,23.61,24.55,157212,0
+LRN.US,D,20080610,000000,24.3,24.6,22.79,23.99,194835,0
+LRN.US,D,20080611,000000,24.2,24.7,23.4,24.57,93956,0
+LRN.US,D,20080612,000000,24.3,25.86,24.3,24.94,132883,0
+LRN.US,D,20080613,000000,25.31,25.31,23.4,24.05,32241,0
+LRN.US,D,20080616,000000,23.8,24,22.51,22.75,414536,0
+LRN.US,D,20080617,000000,22.49,24.05,21.74,23.97,1618420,0
+LRN.US,D,20080618,000000,23.6,24.38,22.99,23.78,370576,0
+LRN.US,D,20080619,000000,24.02,24.29,23.4,24.1,441908,0
+LRN.US,D,20080620,000000,23.9,24.85,23.57,24.62,197226,0
+LRN.US,D,20080623,000000,24.39,24.89,22.81,22.95,105920,0
+LRN.US,D,20080624,000000,22.75,24.06,22.75,23.61,242918,0
+LRN.US,D,20080625,000000,23.34,23.46,22.66,22.78,186547,0
+LRN.US,D,20080626,000000,22.6,22.85,21.41,22.39,171784,0
+LRN.US,D,20080627,000000,22,23.58,21.37,23.43,536179,0
+LRN.US,D,20080630,000000,22.53,22.65,20.78,21.51,512097,0
+LRN.US,D,20080701,000000,21.75,23,21,22.75,219026,0
+LRN.US,D,20080702,000000,22.9,23.55,22.27,22.39,76074,0
+LRN.US,D,20080703,000000,22.22,22.32,20.81,21.28,54009,0
+LRN.US,D,20080707,000000,21.45,21.45,20.45,21.08,89112,0
+LRN.US,D,20080708,000000,20.9,22.54,20.54,22.03,167516,0
+LRN.US,D,20080709,000000,22,22.89,21.4,21.94,194656,0
+LRN.US,D,20080710,000000,22.12,22.88,22.12,22.82,147210,0
+LRN.US,D,20080711,000000,21.77,23,21.77,23,104066,0
+LRN.US,D,20080714,000000,22.5,22.87,21.3,21.79,75889,0
+LRN.US,D,20080715,000000,22.24,22.95,21.12,21.89,205759,0
+LRN.US,D,20080716,000000,22.05,22.5,21.1,22.31,66799,0
+LRN.US,D,20080717,000000,22.1,23.5,22.1,23.45,235533,0
+LRN.US,D,20080718,000000,23.5,23.75,23.04,23.72,105320,0
+LRN.US,D,20080721,000000,23.8,23.8,22.85,23.69,95507,0
+LRN.US,D,20080722,000000,23.5,25.75,23.31,23.95,102202,0
+LRN.US,D,20080723,000000,23.97,24.11,23.5,23.91,174205,0
+LRN.US,D,20080724,000000,24.13,24.13,23.58,23.97,133823,0
+LRN.US,D,20080725,000000,23.97,24.23,22.78,23.37,171331,0
+LRN.US,D,20080728,000000,23.2,24,23.01,23.54,106233,0
+LRN.US,D,20080729,000000,24.35,24.36,23.3,24.1,257441,0
+LRN.US,D,20080730,000000,24.49,24.49,23.49,24.42,123469,0
+LRN.US,D,20080731,000000,23.91,25.28,23.83,25.28,173218,0
+LRN.US,D,20080801,000000,25.05,25.05,24.58,25,104324,0
+LRN.US,D,20080804,000000,24.7,25.35,24.48,25.21,61467,0
+LRN.US,D,20080805,000000,25.1,25.97,24.45,25.64,221606,0
+LRN.US,D,20080806,000000,25.26,25.95,24.59,25.84,64700,0
+LRN.US,D,20080807,000000,25.6,25.97,25.3,25.75,111168,0
+LRN.US,D,20080808,000000,25.25,26.44,25.25,26.38,98127,0
+LRN.US,D,20080811,000000,26.5,26.75,25.31,26.5,109836,0
+LRN.US,D,20080812,000000,26,26.55,25.75,25.83,88765,0
+LRN.US,D,20080813,000000,25.6,25.91,25.26,25.5,68764,0
+LRN.US,D,20080814,000000,25.04,25.65,24.95,25.46,96951,0
+LRN.US,D,20080815,000000,26,26,24.59,25.05,37841,0
+LRN.US,D,20080818,000000,24.85,24.96,23.65,24.49,38268,0
+LRN.US,D,20080819,000000,24.25,24.46,23.48,24.46,38152,0
+LRN.US,D,20080820,000000,24.19,24.65,23.5,23.51,69560,0
+LRN.US,D,20080821,000000,23.6,23.6,23.03,23.45,72732,0
+LRN.US,D,20080822,000000,23.89,24.01,23.23,23.6,27257,0
+LRN.US,D,20080825,000000,24,24.05,23.51,24.05,23869,0
+LRN.US,D,20080826,000000,23.8,24.24,23.51,24.24,36928,0
+LRN.US,D,20080827,000000,24,24.22,24,24.21,193088,0
+LRN.US,D,20080828,000000,24.22,24.22,23.82,24.09,127631,0
+LRN.US,D,20080829,000000,23.68,24.19,23.29,23.57,136997,0
+LRN.US,D,20080902,000000,24.12,24.12,23.26,23.82,51701,0
+LRN.US,D,20080903,000000,23.82,24.36,23.34,24.36,131396,0
+LRN.US,D,20080904,000000,24.34,24.34,23.91,24.2,125353,0
+LRN.US,D,20080905,000000,24.36,24.36,23.63,23.75,190220,0
+LRN.US,D,20080908,000000,25.98,25.98,23.93,24.28,148885,0
+LRN.US,D,20080909,000000,26,27.75,24.5,27.06,670132,0
+LRN.US,D,20080910,000000,27,27.53,26.14,27.53,233675,0
+LRN.US,D,20080911,000000,27.25,29.4,26.91,28.63,288589,0
+LRN.US,D,20080912,000000,28.5,29.47,28.05,28.58,411471,0
+LRN.US,D,20080915,000000,28.5,28.74,27.55,27.71,163803,0
+LRN.US,D,20080916,000000,27.55,29,27.2,28.98,358010,0
+LRN.US,D,20080917,000000,28.78,28.95,27.65,28,196239,0
+LRN.US,D,20080918,000000,28.1,28.65,27.59,28.16,219431,0
+LRN.US,D,20080919,000000,28.96,29.1,25.86,28.93,352957,0
+LRN.US,D,20080922,000000,28.52,28.95,27.66,28.05,123751,0
+LRN.US,D,20080923,000000,27.89,27.89,26.41,27.47,100561,0
+LRN.US,D,20080924,000000,26.93,28.28,26.93,28.28,156467,0
+LRN.US,D,20080925,000000,28.4,28.5,27.68,27.77,105851,0
+LRN.US,D,20080926,000000,27.85,29,27.53,29,117430,0
+LRN.US,D,20080929,000000,27.28,28.1,26.13,26.89,348746,0
+LRN.US,D,20080930,000000,26.95,26.97,25.35,26.5,136050,0
+LRN.US,D,20081001,000000,25.85,26.41,25.11,25.71,203362,0
+LRN.US,D,20081002,000000,25.92,26.65,24.3,25.8,161146,0
+LRN.US,D,20081003,000000,26.1,26.7,22.82,24.62,201497,0
+LRN.US,D,20081006,000000,21.83,24.42,21.83,24.39,138904,0
+LRN.US,D,20081007,000000,23.8,24.18,22.49,23,166893,0
+LRN.US,D,20081008,000000,22.51,23.3,21.61,22.3,399504,0
+LRN.US,D,20081009,000000,22.45,22.93,21.08,21.51,161959,0
+LRN.US,D,20081010,000000,20.88,21.13,19.3,19.99,495376,0
+LRN.US,D,20081013,000000,21.77,23.66,20,23.16,231060,0
+LRN.US,D,20081014,000000,23.7,23.85,22.85,23.15,252420,0
+LRN.US,D,20081015,000000,23.01,23.84,21.85,21.86,177165,0
+LRN.US,D,20081016,000000,21.48,23.4,21.34,22.88,85653,0
+LRN.US,D,20081017,000000,22.95,25.27,22.05,24.85,361331,0
+LRN.US,D,20081020,000000,25.05,25.95,23.61,25.84,157577,0
+LRN.US,D,20081021,000000,25.7,25.7,24.52,24.89,181437,0
+LRN.US,D,20081022,000000,22.5,24.54,21.39,21.8,458437,0
+LRN.US,D,20081023,000000,22.1,22.96,21.06,22.61,206339,0
+LRN.US,D,20081024,000000,21.7,23.15,21.7,22.77,100365,0
+LRN.US,D,20081027,000000,22.55,25.04,22.55,24.14,253135,0
+LRN.US,D,20081028,000000,23.96,26,23.37,24.82,221589,0
+LRN.US,D,20081029,000000,25,26.66,24.45,25.51,244623,0
+LRN.US,D,20081030,000000,26.98,27.19,25.69,27.07,164342,0
+LRN.US,D,20081031,000000,26.45,27.5,26.3,27.38,359105,0
+LRN.US,D,20081103,000000,27.38,28.53,27.38,28.25,177007,0
+LRN.US,D,20081104,000000,28.35,28.35,27.4,27.68,590062,0
+LRN.US,D,20081105,000000,27.66,28.01,25.8,26.31,86370,0
+LRN.US,D,20081106,000000,25.9,26.12,24.42,24.42,88515,0
+LRN.US,D,20081107,000000,24.31,24.6,23.75,23.94,79974,0
+LRN.US,D,20081110,000000,23.21,24.81,23.09,23.52,129198,0
+LRN.US,D,20081111,000000,23.75,25.99,23.42,24.95,196451,0
+LRN.US,D,20081112,000000,24.42,25.55,24.04,24.33,98306,0
+LRN.US,D,20081113,000000,23.8,24.66,22.98,23,276411,0
+LRN.US,D,20081114,000000,24.05,24.5,20.52,20.85,1365208,0
+LRN.US,D,20081117,000000,20.3,20.5,17.97,17.97,602466,0
+LRN.US,D,20081118,000000,17.7,20.85,16.4,20.85,486142,0
+LRN.US,D,20081119,000000,20.65,20.65,18.65,19.12,212439,0
+LRN.US,D,20081120,000000,18.71,19.48,17.5,18,355336,0
+LRN.US,D,20081121,000000,17.55,18.19,17.22,17.41,292220,0
+LRN.US,D,20081124,000000,17.75,18.35,17.75,17.96,197767,0
+LRN.US,D,20081125,000000,18.46,18.46,16.62,17.8,183213,0
+LRN.US,D,20081126,000000,17.55,18.61,16.89,18.45,204480,0
+LRN.US,D,20081128,000000,18.71,18.85,18.24,18.25,55702,0
+LRN.US,D,20081201,000000,18.04,18.7,17.85,18.3,175480,0
+LRN.US,D,20081202,000000,18.47,18.47,17.62,17.99,177339,0
+LRN.US,D,20081203,000000,17.7,18.36,17.7,17.98,75699,0
+LRN.US,D,20081204,000000,15.68,18.8,15.68,18.53,187930,0
+LRN.US,D,20081205,000000,18.15,18.92,18,18.68,129736,0
+LRN.US,D,20081208,000000,18.75,20.45,18.63,20.39,236675,0
+LRN.US,D,20081209,000000,20.51,20.55,19.4,19.5,235342,0
+LRN.US,D,20081210,000000,18.52,19.32,17.46,18.8,347651,0
+LRN.US,D,20081211,000000,18.87,19.2,18.68,18.75,115140,0
+LRN.US,D,20081212,000000,18.81,18.87,17.16,18.25,177693,0
+LRN.US,D,20081215,000000,17.97,18.06,17.24,17.89,102108,0
+LRN.US,D,20081216,000000,18.23,18.23,17.26,17.89,147166,0
+LRN.US,D,20081217,000000,17.85,17.91,17.15,17.38,168412,0
+LRN.US,D,20081218,000000,17.55,17.63,16.61,17.63,218195,0
+LRN.US,D,20081219,000000,18.02,18.41,16.61,17.55,234803,0
+LRN.US,D,20081222,000000,18.33,18.33,17.06,17.29,132002,0
+LRN.US,D,20081223,000000,17.36,17.4,15.13,16.03,524526,0
+LRN.US,D,20081224,000000,16.26,18.07,16.24,17.98,222348,0
+LRN.US,D,20081226,000000,17.89,19.05,17.83,18.43,84461,0
+LRN.US,D,20081229,000000,18.69,19.15,18.06,19.09,71037,0
+LRN.US,D,20081230,000000,19.2,19.25,17.64,18.42,212908,0
+LRN.US,D,20081231,000000,18.83,19.73,17.96,18.75,127670,0
+LRN.US,D,20090102,000000,18.1,19.1,18.1,18.71,223183,0
+LRN.US,D,20090105,000000,18.75,19.11,18.25,18.74,162569,0
+LRN.US,D,20090106,000000,18.52,18.93,16.23,17.18,324579,0
+LRN.US,D,20090107,000000,16.95,17.03,15.48,16.02,517225,0
+LRN.US,D,20090108,000000,15.94,16.97,15.35,16.51,94944,0
+LRN.US,D,20090109,000000,16.58,17,15.75,16.48,150896,0
+LRN.US,D,20090112,000000,16.48,16.52,15.66,15.7,164064,0
+LRN.US,D,20090113,000000,15.75,15.84,14.54,14.92,268726,0
+LRN.US,D,20090114,000000,14.76,15.2,14.42,15.04,185041,0
+LRN.US,D,20090115,000000,15,17.86,15,17.62,478171,0
+LRN.US,D,20090116,000000,17.51,19.46,17.45,19.3,560418,0
+LRN.US,D,20090120,000000,18.75,19,16.18,16.41,273060,0
+LRN.US,D,20090121,000000,16.7,18,16.63,18,172003,0
+LRN.US,D,20090122,000000,17.41,18.02,16.89,16.91,194461,0
+LRN.US,D,20090123,000000,16.15,16.6,15.51,16.24,247571,0
+LRN.US,D,20090126,000000,16.22,16.59,15.86,16.12,120693,0
+LRN.US,D,20090127,000000,16.07,16.76,15.85,16.26,134260,0
+LRN.US,D,20090128,000000,16.98,17.52,16.02,16.63,151128,0
+LRN.US,D,20090129,000000,16.46,16.46,15.66,15.72,232345,0
+LRN.US,D,20090130,000000,15.69,16.15,15.22,15.97,252297,0
+LRN.US,D,20090202,000000,15.88,16.14,15.27,16.05,110951,0
+LRN.US,D,20090203,000000,16.44,16.44,15.16,15.53,181255,0
+LRN.US,D,20090204,000000,15.68,16.02,15.45,16.02,97721,0
+LRN.US,D,20090205,000000,15.91,16.72,15.75,16.54,119356,0
+LRN.US,D,20090206,000000,16.84,17.08,16.29,16.65,360442,0
+LRN.US,D,20090209,000000,16.15,16.65,15.92,16.44,107412,0
+LRN.US,D,20090210,000000,17.5,18.23,17.47,17.59,642439,0
+LRN.US,D,20090211,000000,17.73,18.25,17.5,18.19,156424,0
+LRN.US,D,20090212,000000,17.8,18.5,17.5,17.97,124082,0
+LRN.US,D,20090213,000000,18.1,18.82,18.1,18.35,75256,0
+LRN.US,D,20090217,000000,17.99,18.48,17.66,18.15,120822,0
+LRN.US,D,20090218,000000,18.14,18.99,18.14,18.49,133204,0
+LRN.US,D,20090219,000000,18.65,18.75,17.99,18.32,191065,0
+LRN.US,D,20090220,000000,18.16,18.3,17.02,18,204232,0
+LRN.US,D,20090223,000000,18.2,18.55,17.85,18.06,222176,0
+LRN.US,D,20090224,000000,18.33,18.33,16.77,17.71,203509,0
+LRN.US,D,20090225,000000,17.43,17.64,16.19,16.55,241705,0
+LRN.US,D,20090226,000000,16.58,16.73,15.78,16.17,339992,0
+LRN.US,D,20090227,000000,16.13,17.12,15.79,16.61,164526,0
+LRN.US,D,20090302,000000,16.32,16.62,15.5,15.58,193785,0
+LRN.US,D,20090303,000000,15.45,16.38,15.45,15.56,250666,0
+LRN.US,D,20090304,000000,15.65,16.1,15.52,15.87,207332,0
+LRN.US,D,20090305,000000,15.31,15.4,14.82,15.16,300173,0
+LRN.US,D,20090306,000000,15.16,15.5,14.24,14.75,275348,0
+LRN.US,D,20090309,000000,14.58,14.58,11.95,12.38,512219,0
+LRN.US,D,20090310,000000,12.58,13.23,12.12,12.78,332473,0
+LRN.US,D,20090311,000000,12.82,13.6,12.61,13.54,225293,0
+LRN.US,D,20090312,000000,13.49,14,13.13,13.93,232570,0
+LRN.US,D,20090313,000000,14.09,14.83,13.83,14.64,307451,0
+LRN.US,D,20090316,000000,14.8,15.08,13.26,13.32,378656,0
+LRN.US,D,20090317,000000,13.19,13.32,12.77,13.02,431185,0
+LRN.US,D,20090318,000000,13.22,13.75,12.73,13.05,780734,0
+LRN.US,D,20090319,000000,13.4,14.27,13.29,13.74,408893,0
+LRN.US,D,20090320,000000,14.09,14.09,13.37,13.69,371525,0
+LRN.US,D,20090323,000000,13.58,13.74,12.67,13.4,208016,0
+LRN.US,D,20090324,000000,13.27,13.28,12.96,13.15,236230,0
+LRN.US,D,20090325,000000,12.99,13.72,12.99,13.43,102906,0
+LRN.US,D,20090326,000000,13.74,14.2,13.17,13.59,110226,0
+LRN.US,D,20090327,000000,13.3,13.89,13.15,13.67,319950,0
+LRN.US,D,20090330,000000,13.71,14.05,13.15,13.9,163809,0
+LRN.US,D,20090331,000000,13.83,14,13.46,13.9,256310,0
+LRN.US,D,20090401,000000,13.79,13.93,13.5,13.66,309263,0
+LRN.US,D,20090402,000000,13.93,16.57,13.66,15.86,745260,0
+LRN.US,D,20090403,000000,15.88,15.88,15.25,15.52,155527,0
+LRN.US,D,20090406,000000,15.5,16.11,15.17,16,202979,0
+LRN.US,D,20090407,000000,15.88,16.42,15.55,15.62,160994,0
+LRN.US,D,20090408,000000,16.08,16.09,15.05,15.36,184286,0
+LRN.US,D,20090409,000000,15.61,16.07,15.32,15.63,97171,0
+LRN.US,D,20090413,000000,15.43,15.77,14.99,15.55,102073,0
+LRN.US,D,20090414,000000,15.32,15.66,15.02,15.35,69184,0
+LRN.US,D,20090415,000000,15.3,15.5,14.99,15.29,316165,0
+LRN.US,D,20090416,000000,15.4,16.05,15.05,15.86,157868,0
+LRN.US,D,20090417,000000,16.1,18,15.82,17.62,220548,0
+LRN.US,D,20090420,000000,17.59,17.67,16.77,17.07,160895,0
+LRN.US,D,20090421,000000,16.93,17.99,16.63,17.99,142052,0
+LRN.US,D,20090422,000000,17.24,18,17.24,17.53,336535,0
+LRN.US,D,20090423,000000,17.65,17.74,17,17.15,193888,0
+LRN.US,D,20090424,000000,17.5,17.99,17.22,17.6,100782,0
+LRN.US,D,20090427,000000,17.4,18.49,17.4,17.82,186843,0
+LRN.US,D,20090428,000000,18,18.1,17.51,17.66,210563,0
+LRN.US,D,20090429,000000,17.75,18.22,17.75,17.91,128415,0
+LRN.US,D,20090430,000000,18.02,18.02,17.36,17.58,260464,0
+LRN.US,D,20090501,000000,17.14,17.95,16.41,16.97,623793,0
+LRN.US,D,20090504,000000,17.42,17.42,16.22,16.69,154887,0
+LRN.US,D,20090505,000000,16.76,18,16.33,17.96,222350,0
+LRN.US,D,20090506,000000,17.95,18.66,17.56,18.61,252323,0
+LRN.US,D,20090507,000000,18.5,18.63,17.66,18.05,401868,0
+LRN.US,D,20090508,000000,17.98,18.95,16.66,17,556064,0
+LRN.US,D,20090511,000000,16.72,16.72,15.6,16.44,359231,0
+LRN.US,D,20090512,000000,16.48,16.66,15.7,15.87,349453,0
+LRN.US,D,20090513,000000,15.91,15.91,15,15.08,197805,0
+LRN.US,D,20090514,000000,15.45,15.85,15.07,15.59,215471,0
+LRN.US,D,20090515,000000,15.69,16.28,15.59,16.05,150661,0
+LRN.US,D,20090518,000000,16.01,16.69,15.92,16.65,202005,0
+LRN.US,D,20090519,000000,16.5,16.73,16.03,16.5,161522,0
+LRN.US,D,20090520,000000,16.52,16.83,16.19,16.73,141316,0
+LRN.US,D,20090521,000000,16.69,17.5,16.6,17.36,140190,0
+LRN.US,D,20090522,000000,17.39,17.97,17.05,17.9,121980,0
+LRN.US,D,20090526,000000,17.76,18.08,17.4,17.9,183834,0
+LRN.US,D,20090527,000000,18.07,18.5,17.62,17.77,261844,0
+LRN.US,D,20090528,000000,17.67,17.85,17,17.8,358331,0
+LRN.US,D,20090529,000000,17.83,18.25,17.5,17.5,306504,0
+LRN.US,D,20090601,000000,17.98,18.04,16.52,16.97,400520,0
+LRN.US,D,20090602,000000,17.04,17.35,16.52,16.77,177099,0
+LRN.US,D,20090603,000000,16.91,18.09,16.91,17.92,194815,0
+LRN.US,D,20090604,000000,17.91,18.05,17.5,17.58,242205,0
+LRN.US,D,20090605,000000,17.67,18.24,17.64,17.94,108426,0
+LRN.US,D,20090608,000000,17.72,17.97,17.42,17.46,98328,0
+LRN.US,D,20090609,000000,17.56,18,17.02,17.87,120684,0
+LRN.US,D,20090610,000000,17.92,18.18,17.76,18.16,168515,0
+LRN.US,D,20090611,000000,18.25,19.07,18.02,18.88,155814,0
+LRN.US,D,20090612,000000,18.8,19.05,17.93,19.02,317442,0
+LRN.US,D,20090615,000000,19.36,19.36,18.72,19,212817,0
+LRN.US,D,20090616,000000,19,20.35,18.99,20.16,309549,0
+LRN.US,D,20090617,000000,20.06,20.94,19.78,20.2,432651,0
+LRN.US,D,20090618,000000,20.03,20.96,20.03,20.77,298342,0
+LRN.US,D,20090619,000000,21,21.42,20.58,21,497169,0
+LRN.US,D,20090622,000000,21,21.07,19.93,19.94,450063,0
+LRN.US,D,20090623,000000,19.74,20.06,17.4,18.56,636294,0
+LRN.US,D,20090624,000000,18.73,19.52,18.72,19.37,314852,0
+LRN.US,D,20090625,000000,19.45,20.99,19.27,20.95,453233,0
+LRN.US,D,20090626,000000,20.85,22.18,20.09,21.97,2302240,0
+LRN.US,D,20090629,000000,21.71,21.71,20.37,20.88,393860,0
+LRN.US,D,20090630,000000,20.98,22.08,20.84,21.55,821348,0
+LRN.US,D,20090701,000000,21.62,21.62,20.54,20.85,250198,0
+LRN.US,D,20090702,000000,20.66,21.69,19.65,19.65,335371,0
+LRN.US,D,20090706,000000,19.06,19.33,18.72,18.91,280947,0
+LRN.US,D,20090707,000000,19.15,19.15,18.17,18.17,189349,0
+LRN.US,D,20090708,000000,18.27,18.5,17.6,17.74,204468,0
+LRN.US,D,20090709,000000,18.01,18.11,17.17,17.48,276987,0
+LRN.US,D,20090710,000000,17.29,17.73,16.53,17.3,239292,0
+LRN.US,D,20090713,000000,17.31,17.5,16.6,17.46,250756,0
+LRN.US,D,20090714,000000,17.4,18.52,17.25,18.29,347323,0
+LRN.US,D,20090715,000000,18.32,20.38,18.21,19.54,343812,0
+LRN.US,D,20090716,000000,19.68,19.68,19.25,19.5,150408,0
+LRN.US,D,20090717,000000,19.5,19.52,19.05,19.4,152876,0
+LRN.US,D,20090720,000000,19.49,19.65,19.24,19.5,137624,0
+LRN.US,D,20090721,000000,19.63,19.66,18.81,19.63,160383,0
+LRN.US,D,20090722,000000,19.61,19.89,19.3,19.54,126111,0
+LRN.US,D,20090723,000000,19.5,19.83,19.11,19.58,278631,0
+LRN.US,D,20090724,000000,19.47,19.91,19.26,19.38,66328,0
+LRN.US,D,20090727,000000,19.16,19.16,18.38,18.64,163779,0
+LRN.US,D,20090728,000000,18.43,18.61,18.03,18.36,174970,0
+LRN.US,D,20090729,000000,18.49,18.6,17.71,18.23,128074,0
+LRN.US,D,20090730,000000,18.08,19.13,18.06,18.41,146344,0
+LRN.US,D,20090731,000000,18.58,19.07,18.33,18.77,116212,0
+LRN.US,D,20090803,000000,18.8,18.96,18.58,18.7,213352,0
+LRN.US,D,20090804,000000,18.87,19.49,18.64,19.31,150835,0
+LRN.US,D,20090805,000000,19.33,19.33,18.7,18.99,106324,0
+LRN.US,D,20090806,000000,19.04,19.05,18.25,18.75,100766,0
+LRN.US,D,20090807,000000,18.82,19.86,18.82,19.57,115170,0
+LRN.US,D,20090810,000000,19.62,20.08,19.19,19.93,148200,0
+LRN.US,D,20090811,000000,19.75,19.91,19.01,19.32,89184,0
+LRN.US,D,20090812,000000,19.29,19.6,19.2,19.35,97176,0
+LRN.US,D,20090813,000000,19.5,20.13,19.23,19.9,73141,0
+LRN.US,D,20090814,000000,19.88,20.06,19.14,19.53,90980,0
+LRN.US,D,20090817,000000,19.28,19.61,19.14,19.51,56038,0
+LRN.US,D,20090818,000000,19.57,19.98,19.53,19.63,64083,0
+LRN.US,D,20090819,000000,19.54,20.03,19.24,19.79,72436,0
+LRN.US,D,20090820,000000,19.77,19.77,19.27,19.73,80169,0
+LRN.US,D,20090821,000000,20.02,20.82,19.89,20.71,272355,0
+LRN.US,D,20090824,000000,20.7,20.88,20.34,20.53,99525,0
+LRN.US,D,20090825,000000,20.53,20.99,20.39,20.74,105117,0
+LRN.US,D,20090826,000000,20.63,21.08,20.49,21.07,109432,0
+LRN.US,D,20090827,000000,21.06,21.51,20.87,21.49,57012,0
+LRN.US,D,20090828,000000,21.37,21.72,21.1,21.44,102591,0
+LRN.US,D,20090831,000000,21.34,21.38,20.19,20.59,279683,0
+LRN.US,D,20090901,000000,20.3,21.14,20.3,21.07,217503,0
+LRN.US,D,20090902,000000,21.99,21.99,20.14,20.28,503877,0
+LRN.US,D,20090903,000000,20.25,20.42,18.63,18.88,334314,0
+LRN.US,D,20090904,000000,18.94,19.25,18.23,19.19,145626,0
+LRN.US,D,20090908,000000,19.19,19.47,18.74,19,203454,0
+LRN.US,D,20090909,000000,18.15,18.2,15.75,16.53,1628046,0
+LRN.US,D,20090910,000000,17.12,17.25,16.5,16.96,648516,0
+LRN.US,D,20090911,000000,17,17,15.96,16.16,616566,0
+LRN.US,D,20090914,000000,16.23,16.23,15.28,15.62,561841,0
+LRN.US,D,20090915,000000,15.61,16.42,15.51,16.12,758526,0
+LRN.US,D,20090916,000000,16.4,16.7,16,16.46,383179,0
+LRN.US,D,20090917,000000,16.6,16.69,15.98,16.01,312394,0
+LRN.US,D,20090918,000000,15.93,17.16,15.85,17.13,686947,0
+LRN.US,D,20090921,000000,17.15,17.96,17,17.71,532504,0
+LRN.US,D,20090922,000000,17.75,17.96,17.1,17.19,528454,0
+LRN.US,D,20090923,000000,17.42,17.45,17.1,17.15,403337,0
+LRN.US,D,20090924,000000,17.2,17.27,16.34,16.43,511752,0
+LRN.US,D,20090925,000000,16.48,16.58,16.21,16.3,283227,0
+LRN.US,D,20090928,000000,16.3,16.75,16.19,16.75,379422,0
+LRN.US,D,20090929,000000,17.17,17.17,16.65,16.66,268367,0
+LRN.US,D,20090930,000000,16.75,16.75,16.04,16.48,405504,0
+LRN.US,D,20091001,000000,16.39,16.39,15.88,16.03,311215,0
+LRN.US,D,20091002,000000,15.99,16.75,15.99,16.62,244856,0
+LRN.US,D,20091005,000000,16.69,17.07,16,16.6,298776,0
+LRN.US,D,20091006,000000,16.56,17.25,16.48,17.24,373997,0
+LRN.US,D,20091007,000000,17.11,17.88,17.11,17.75,224483,0
+LRN.US,D,20091008,000000,17.94,18.73,17.77,18.65,372848,0
+LRN.US,D,20091009,000000,18.56,19.72,18.33,19.04,376976,0
+LRN.US,D,20091012,000000,18.99,19.49,18.99,19.03,379331,0
+LRN.US,D,20091013,000000,18.93,19.13,18.46,18.65,251646,0
+LRN.US,D,20091014,000000,19.04,19.62,18.8,19.57,450126,0
+LRN.US,D,20091015,000000,19.82,19.82,18.84,18.89,315666,0
+LRN.US,D,20091016,000000,18.76,19.11,18.49,18.59,239730,0
+LRN.US,D,20091019,000000,18,18.3,17.15,17.63,1380612,0
+LRN.US,D,20091020,000000,17.5,18.18,17.31,18.08,310593,0
+LRN.US,D,20091021,000000,18.13,18.45,17.57,17.69,294388,0
+LRN.US,D,20091022,000000,17.82,18.2,17.38,17.94,219703,0
+LRN.US,D,20091023,000000,17.82,17.94,17.35,17.49,155581,0
+LRN.US,D,20091026,000000,17.57,17.57,17,17.1,354877,0
+LRN.US,D,20091027,000000,17.08,17.41,16.8,17.03,193091,0
+LRN.US,D,20091028,000000,17.11,17.11,16.24,16.36,279171,0
+LRN.US,D,20091029,000000,16.42,16.43,15.65,16.25,231526,0
+LRN.US,D,20091030,000000,16.08,16.28,15.95,16.04,248103,0
+LRN.US,D,20091102,000000,16.02,16.37,15.67,16.11,281212,0
+LRN.US,D,20091103,000000,15.94,16.09,15.7,15.86,241417,0
+LRN.US,D,20091104,000000,15.99,16.13,15.77,15.81,291255,0
+LRN.US,D,20091105,000000,15.92,15.95,15.66,15.8,258878,0
+LRN.US,D,20091106,000000,17.04,18.1,16.65,17.94,650516,0
+LRN.US,D,20091109,000000,18.14,18.61,17.38,17.74,379157,0
+LRN.US,D,20091110,000000,17.61,18.04,17.37,17.87,242687,0
+LRN.US,D,20091111,000000,18,18.02,17.64,17.68,124442,0
+LRN.US,D,20091112,000000,17.5,17.98,17.38,17.53,101922,0
+LRN.US,D,20091113,000000,17.56,17.95,17.43,17.77,123505,0
+LRN.US,D,20091116,000000,17.93,18.15,17.81,18.06,257987,0
+LRN.US,D,20091117,000000,18,18.85,17.9,18.77,339276,0
+LRN.US,D,20091118,000000,18.69,18.72,18.01,18.05,267051,0
+LRN.US,D,20091119,000000,17.91,17.97,17.57,17.66,223990,0
+LRN.US,D,20091120,000000,17.65,17.9,17.56,17.82,113566,0
+LRN.US,D,20091123,000000,17.9,18.41,17.9,18.26,161632,0
+LRN.US,D,20091124,000000,18.35,18.35,17.86,18.12,100165,0
+LRN.US,D,20091125,000000,18.09,18.19,17.95,18.02,73326,0
+LRN.US,D,20091127,000000,17.88,17.98,17.67,17.71,46510,0
+LRN.US,D,20091130,000000,17.69,18.03,17.55,17.92,125805,0
+LRN.US,D,20091201,000000,17.96,18.22,17.96,18.16,144152,0
+LRN.US,D,20091202,000000,18.1,18.52,17.96,18.38,137044,0
+LRN.US,D,20091203,000000,18.42,18.45,17.99,18.02,83913,0
+LRN.US,D,20091204,000000,18.19,18.64,18.19,18.52,131984,0
+LRN.US,D,20091207,000000,18.56,18.64,18.34,18.6,142048,0
+LRN.US,D,20091208,000000,18.53,19.23,18.4,19.02,239489,0
+LRN.US,D,20091209,000000,19.16,19.31,19.05,19.13,167701,0
+LRN.US,D,20091210,000000,19.13,19.43,18.7,18.77,106059,0
+LRN.US,D,20091211,000000,18.71,19.45,18.59,19.34,144041,0
+LRN.US,D,20091214,000000,19.45,20.63,19.45,20.57,329997,0
+LRN.US,D,20091215,000000,20.71,20.72,20.1,20.22,285652,0
+LRN.US,D,20091216,000000,20.38,20.63,19.84,19.92,298829,0
+LRN.US,D,20091217,000000,19.63,20.14,19.63,19.72,213595,0
+LRN.US,D,20091218,000000,19.85,20.05,19.56,19.69,310196,0
+LRN.US,D,20091221,000000,19.81,20.18,19.68,19.8,136020,0
+LRN.US,D,20091222,000000,19.85,20.04,19.76,20,175377,0
+LRN.US,D,20091223,000000,20.09,20.38,19.93,20.19,139110,0
+LRN.US,D,20091224,000000,20.12,20.15,19.38,19.54,104071,0
+LRN.US,D,20091228,000000,19.59,19.96,19.54,19.94,69574,0
+LRN.US,D,20091229,000000,19.98,20.33,19.91,20.24,105831,0
+LRN.US,D,20091230,000000,20.25,20.71,19.88,20.23,175156,0
+LRN.US,D,20091231,000000,20.21,20.73,20.21,20.27,179781,0
+LRN.US,D,20100104,000000,20.38,20.7,19.56,19.79,153910,0
+LRN.US,D,20100105,000000,19.73,19.76,19.21,19.46,192488,0
+LRN.US,D,20100106,000000,19.37,20.16,19.37,20.04,162693,0
+LRN.US,D,20100107,000000,20.1,20.5,20.06,20.46,87570,0
+LRN.US,D,20100108,000000,20.35,20.37,20.14,20.19,126064,0
+LRN.US,D,20100111,000000,20.26,20.36,20,20.27,203408,0
+LRN.US,D,20100112,000000,20.1,20.21,19.71,20.18,271121,0
+LRN.US,D,20100113,000000,20.15,20.48,19.65,20.36,247188,0
+LRN.US,D,20100114,000000,20.41,20.56,19.94,20.01,143681,0
+LRN.US,D,20100115,000000,20.12,20.15,19.66,19.83,155365,0
+LRN.US,D,20100119,000000,19.85,20.58,19.67,20.3,215609,0
+LRN.US,D,20100120,000000,20.3,20.3,19.85,20.2,221254,0
+LRN.US,D,20100121,000000,20.27,20.57,19.94,19.95,249878,0
+LRN.US,D,20100122,000000,19.95,20.72,19.84,20.29,425692,0
+LRN.US,D,20100125,000000,20.35,20.35,19.64,19.8,181323,0
+LRN.US,D,20100126,000000,19.7,19.8,19.36,19.44,109756,0
+LRN.US,D,20100127,000000,19.34,20.21,19.34,20,184564,0
+LRN.US,D,20100128,000000,20.08,20.1,19.55,19.63,150359,0
+LRN.US,D,20100129,000000,19.77,20.06,19.58,19.99,276317,0
+LRN.US,D,20100201,000000,19.95,20.03,19.78,19.95,200174,0
+LRN.US,D,20100202,000000,19.99,20.04,19.42,19.52,130043,0
+LRN.US,D,20100203,000000,19.59,19.97,19.5,19.73,128302,0
+LRN.US,D,20100204,000000,19.54,19.66,19.07,19.11,145170,0
+LRN.US,D,20100205,000000,21.53,21.82,18.97,19.2,500875,0
+LRN.US,D,20100208,000000,18.55,19.48,18.45,18.98,278985,0
+LRN.US,D,20100209,000000,19.16,19.23,18.78,18.88,168012,0
+LRN.US,D,20100210,000000,18.81,18.87,18.4,18.45,215703,0
+LRN.US,D,20100211,000000,18.36,18.51,18.26,18.45,312190,0
+LRN.US,D,20100212,000000,18.3,18.85,18.3,18.84,147306,0
+LRN.US,D,20100216,000000,18.83,19.4,18.83,19.38,122681,0
+LRN.US,D,20100217,000000,19.45,19.81,19.38,19.57,97035,0
+LRN.US,D,20100218,000000,19.51,19.99,19.49,19.89,80952,0
+LRN.US,D,20100219,000000,19.85,19.85,19.56,19.74,89459,0
+LRN.US,D,20100222,000000,19.74,20.05,19.68,20.03,61610,0
+LRN.US,D,20100223,000000,19.97,20.05,19.76,19.86,111288,0
+LRN.US,D,20100224,000000,19.89,20.17,19.76,20.04,143552,0
+LRN.US,D,20100225,000000,19.89,20.21,19.79,20.17,159181,0
+LRN.US,D,20100226,000000,20.15,20.23,19.79,20.13,138349,0
+LRN.US,D,20100301,000000,20.13,20.8,20.13,20.67,318375,0
+LRN.US,D,20100302,000000,20.72,21,20.59,21,160376,0
+LRN.US,D,20100303,000000,21,21.49,20.94,21.25,167984,0
+LRN.US,D,20100304,000000,21.35,21.62,21.23,21.61,96142,0
+LRN.US,D,20100305,000000,21.61,22.22,21.56,22.2,203937,0
+LRN.US,D,20100308,000000,22.23,22.29,21.9,22.09,86049,0
+LRN.US,D,20100309,000000,21.98,22.66,21.97,22.53,167080,0
+LRN.US,D,20100310,000000,22.45,22.67,22.16,22.6,118117,0
+LRN.US,D,20100311,000000,22.45,22.61,22.27,22.61,87014,0
+LRN.US,D,20100312,000000,22.6,22.62,22.51,22.62,193266,0
+LRN.US,D,20100315,000000,22.6,22.84,22.43,22.83,162526,0
+LRN.US,D,20100316,000000,22.94,23.02,22.65,22.83,166085,0
+LRN.US,D,20100317,000000,22.77,23.09,22.62,22.96,154175,0
+LRN.US,D,20100318,000000,22.96,23.35,22.87,22.99,107959,0
+LRN.US,D,20100319,000000,23.09,23.41,22.84,23.24,213881,0
+LRN.US,D,20100322,000000,23.2,23.85,23.09,23.77,141301,0
+LRN.US,D,20100323,000000,23.72,24.4,23.71,24.34,182203,0
+LRN.US,D,20100324,000000,24.34,24.34,23.8,24.17,193325,0
+LRN.US,D,20100325,000000,24.21,24.28,23.37,23.42,118865,0
+LRN.US,D,20100326,000000,23.55,23.9,23.5,23.59,83004,0
+LRN.US,D,20100329,000000,23.68,23.76,23.52,23.63,92739,0
+LRN.US,D,20100330,000000,23.63,23.82,23.18,23.24,93780,0
+LRN.US,D,20100331,000000,23.08,23.24,22.19,22.21,135377,0
+LRN.US,D,20100401,000000,22.25,22.69,21.81,22.18,177590,0
+LRN.US,D,20100405,000000,22.28,23,22.28,22.98,96028,0
+LRN.US,D,20100406,000000,22.93,23.26,22.93,23.05,59988,0
+LRN.US,D,20100407,000000,23.06,23.83,23.06,23.81,125560,0
+LRN.US,D,20100408,000000,23.8,23.89,23.51,23.6,115867,0
+LRN.US,D,20100409,000000,23.35,23.7,23.1,23.23,99698,0
+LRN.US,D,20100412,000000,23.31,23.48,22.95,23.33,73042,0
+LRN.US,D,20100413,000000,23.33,24.05,23.25,24.04,176319,0
+LRN.US,D,20100414,000000,24.07,24.9,23.69,24.87,253798,0
+LRN.US,D,20100415,000000,24.77,25.16,24.65,25,136787,0
+LRN.US,D,20100416,000000,24.98,25.3,24.66,25.28,199152,0
+LRN.US,D,20100419,000000,25.11,25.3,24.23,24.41,106168,0
+LRN.US,D,20100420,000000,24.36,24.73,24.29,24.59,182769,0
+LRN.US,D,20100421,000000,24.52,25.2,24.39,25.03,139095,0
+LRN.US,D,20100422,000000,24.8,25.11,24.57,25.11,73498,0
+LRN.US,D,20100423,000000,25.14,25.25,24.82,25.03,102958,0
+LRN.US,D,20100426,000000,24.8,25.09,24.62,24.84,107162,0
+LRN.US,D,20100427,000000,24.69,24.9,24.36,24.65,235855,0
+LRN.US,D,20100428,000000,24.66,24.66,24.31,24.34,46809,0
+LRN.US,D,20100429,000000,24.35,24.84,23.27,24.76,167586,0
+LRN.US,D,20100430,000000,24.68,25.01,23.58,23.67,146201,0
+LRN.US,D,20100503,000000,23.67,24.36,23.49,24.18,93720,0
+LRN.US,D,20100504,000000,23.8,23.84,23.26,23.7,114049,0
+LRN.US,D,20100505,000000,23.5,23.79,23.38,23.4,52053,0
+LRN.US,D,20100506,000000,23.27,23.72,22.4,23.13,128810,0
+LRN.US,D,20100507,000000,23,23.12,22.3,22.36,178247,0
+LRN.US,D,20100510,000000,23.05,23.31,22.83,23.12,138091,0
+LRN.US,D,20100511,000000,23,24.55,23,23.95,339784,0
+LRN.US,D,20100512,000000,24.04,24.51,23.9,24.27,251336,0
+LRN.US,D,20100513,000000,24.15,25.17,24.15,25,254137,0
+LRN.US,D,20100514,000000,24.82,25.27,24.82,25,175840,0
+LRN.US,D,20100517,000000,25.02,25.3,24.42,24.97,198605,0
+LRN.US,D,20100518,000000,25.11,25.48,24.54,24.82,169585,0
+LRN.US,D,20100519,000000,24.66,25.27,24.66,24.79,236968,0
+LRN.US,D,20100520,000000,24.4,24.64,23.59,23.59,182777,0
+LRN.US,D,20100521,000000,23.16,23.64,22.94,23.43,211882,0
+LRN.US,D,20100524,000000,23.45,23.87,23.09,23.63,161636,0
+LRN.US,D,20100525,000000,23.13,23.29,22.65,23.07,131121,0
+LRN.US,D,20100526,000000,23.09,24.47,22.98,23.73,291508,0
+LRN.US,D,20100527,000000,24.15,24.91,23.76,24.83,193135,0
+LRN.US,D,20100528,000000,24.84,25.34,24.79,25.02,367843,0
+LRN.US,D,20100601,000000,24.92,25.23,24.69,25.03,285884,0
+LRN.US,D,20100602,000000,25.08,25.27,24.93,25.15,208748,0
+LRN.US,D,20100603,000000,25.03,25.82,25.03,25.6,175313,0
+LRN.US,D,20100604,000000,25.32,25.32,23.79,23.9,227253,0
+LRN.US,D,20100607,000000,23.93,24.08,22.89,22.96,157437,0
+LRN.US,D,20100608,000000,23.08,23.08,22.05,22.34,132067,0
+LRN.US,D,20100609,000000,22.42,23.58,22.31,23.37,204089,0
+LRN.US,D,20100610,000000,23.65,24.05,23.48,24.01,150878,0
+LRN.US,D,20100611,000000,23.69,24.36,23.65,24.16,128749,0
+LRN.US,D,20100614,000000,24.38,24.78,24.1,24.66,158362,0
+LRN.US,D,20100615,000000,24.68,25.15,24.54,25.08,153429,0
+LRN.US,D,20100616,000000,24.87,25.25,24.86,25.01,95349,0
+LRN.US,D,20100617,000000,25.11,25.29,24.8,25.26,85070,0
+LRN.US,D,20100618,000000,25.42,25.56,24.67,24.8,205037,0
+LRN.US,D,20100621,000000,25.07,25.83,24.79,25.09,146869,0
+LRN.US,D,20100622,000000,25.26,25.26,23.62,23.69,122333,0
+LRN.US,D,20100623,000000,23.67,23.67,23.07,23.2,106226,0
+LRN.US,D,20100624,000000,23.14,23.75,22.7,23.41,251758,0
+LRN.US,D,20100625,000000,23.42,23.93,23.23,23.67,214401,0
+LRN.US,D,20100628,000000,23.92,24.35,23.5,23.91,87954,0
+LRN.US,D,20100629,000000,23.7,23.88,22.82,23.02,151667,0
+LRN.US,D,20100630,000000,23.07,23.1,22,22.18,156086,0
+LRN.US,D,20100701,000000,22.17,22.17,21.61,22.03,219045,0
+LRN.US,D,20100702,000000,22.18,22.18,21.71,21.79,128839,0
+LRN.US,D,20100706,000000,22.01,22.07,21.21,21.4,256608,0
+LRN.US,D,20100707,000000,21.57,21.95,21.35,21.9,156928,0
+LRN.US,D,20100708,000000,22.02,22.64,21.75,22.61,129191,0
+LRN.US,D,20100709,000000,22.63,22.99,22.35,22.97,98252,0
+LRN.US,D,20100712,000000,22.94,23.26,22.53,22.72,102637,0
+LRN.US,D,20100713,000000,22.95,23.4,22.76,23.25,114172,0
+LRN.US,D,20100714,000000,23.1,23.36,22.85,23.04,114250,0
+LRN.US,D,20100715,000000,23.07,23.24,22.65,23.09,157382,0
+LRN.US,D,20100716,000000,22.93,23.14,22.59,22.85,183779,0
+LRN.US,D,20100719,000000,22.93,23.38,22.8,23.01,130030,0
+LRN.US,D,20100720,000000,22.99,24.06,22.81,24.03,178341,0
+LRN.US,D,20100721,000000,24.11,24.42,23.01,23.15,176404,0
+LRN.US,D,20100722,000000,23.42,23.6,23.06,23.55,222842,0
+LRN.US,D,20100723,000000,23.37,24.36,23.26,24.3,153080,0
+LRN.US,D,20100726,000000,24.37,25.41,24.24,25.37,227311,0
+LRN.US,D,20100727,000000,25.46,25.92,25.22,25.43,231262,0
+LRN.US,D,20100728,000000,25.3,25.51,25,25.35,120964,0
+LRN.US,D,20100729,000000,25.48,25.69,25.11,25.3,142017,0
+LRN.US,D,20100730,000000,25.3,26.14,25.29,26.05,408604,0
+LRN.US,D,20100802,000000,26.4,27.08,26.3,26.58,194469,0
+LRN.US,D,20100803,000000,26.55,26.69,25.92,26.14,112046,0
+LRN.US,D,20100804,000000,26.29,26.61,25.99,26.03,109104,0
+LRN.US,D,20100805,000000,25.9,26.18,25.21,25.27,107282,0
+LRN.US,D,20100806,000000,25.01,25.17,24.38,25.11,72557,0
+LRN.US,D,20100809,000000,25.3,26.01,25.18,25.92,88666,0
+LRN.US,D,20100810,000000,25.63,25.98,25.24,25.53,114286,0
+LRN.US,D,20100811,000000,25.08,25.12,24.75,24.94,264712,0
+LRN.US,D,20100812,000000,24.56,25.07,24.5,24.68,88116,0
+LRN.US,D,20100813,000000,24.54,24.61,23.57,23.58,236320,0
+LRN.US,D,20100816,000000,23.31,24.05,23.19,23.9,111683,0
+LRN.US,D,20100817,000000,24,24.48,23.69,23.91,142506,0
+LRN.US,D,20100818,000000,23.82,24.07,23.78,23.95,138605,0
+LRN.US,D,20100819,000000,23.81,23.96,23.31,23.69,119318,0
+LRN.US,D,20100820,000000,23.59,24,23.02,23.83,81597,0
+LRN.US,D,20100823,000000,24,24,23.26,23.44,95959,0
+LRN.US,D,20100824,000000,23.15,23.61,22.95,23.01,161056,0
+LRN.US,D,20100825,000000,22.85,23.68,22.76,23.6,177624,0
+LRN.US,D,20100826,000000,23.74,24.28,23.46,24.04,78942,0
+LRN.US,D,20100827,000000,24.13,25.11,23.74,25.08,97126,0
+LRN.US,D,20100830,000000,24.97,25.25,23.81,23.81,123339,0
+LRN.US,D,20100831,000000,23.69,23.95,23.05,23.14,213484,0
+LRN.US,D,20100901,000000,23.44,23.81,23.13,23.4,241487,0
+LRN.US,D,20100902,000000,23.52,23.58,22.9,23.2,251738,0
+LRN.US,D,20100903,000000,23.4,24.48,23.19,24.36,126362,0
+LRN.US,D,20100907,000000,24.35,24.35,23.7,23.79,89181,0
+LRN.US,D,20100908,000000,23.86,24.18,23.86,24.05,110577,0
+LRN.US,D,20100909,000000,24.25,24.29,23.82,24,94961,0
+LRN.US,D,20100910,000000,24,24.12,23.79,23.9,212959,0
+LRN.US,D,20100913,000000,23.5,26,23.35,25.93,412089,0
+LRN.US,D,20100914,000000,26.15,26.5,26.14,26.23,256061,0
+LRN.US,D,20100915,000000,26.07,26.5,25.97,26.42,163157,0
+LRN.US,D,20100916,000000,26.34,26.73,26.19,26.3,204700,0
+LRN.US,D,20100917,000000,26.58,27.66,26.3,27.46,277642,0
+LRN.US,D,20100920,000000,27.5,28.57,27.49,28.5,315518,0
+LRN.US,D,20100921,000000,28.6,29.19,28.51,28.58,208561,0
+LRN.US,D,20100922,000000,28.58,28.77,28.26,28.58,224574,0
+LRN.US,D,20100923,000000,28.38,28.85,28.23,28.52,308493,0
+LRN.US,D,20100924,000000,28.96,29.71,28.64,29.24,427604,0
+LRN.US,D,20100927,000000,29.31,29.31,28.7,28.83,212962,0
+LRN.US,D,20100928,000000,29.04,29.2,28.66,28.97,227063,0
+LRN.US,D,20100929,000000,28.85,29.02,28.75,29,122980,0
+LRN.US,D,20100930,000000,29.16,29.31,28.8,29.03,231960,0
+LRN.US,D,20101001,000000,29.18,29.38,28.64,28.98,179312,0
+LRN.US,D,20101004,000000,29,29.13,28.5,28.88,212090,0
+LRN.US,D,20101005,000000,29.22,29.42,29,29.09,196788,0
+LRN.US,D,20101006,000000,29,29.09,28.43,28.61,129021,0
+LRN.US,D,20101007,000000,28.87,28.93,28.49,28.57,139513,0
+LRN.US,D,20101008,000000,28.66,28.66,27.5,27.54,245761,0
+LRN.US,D,20101011,000000,27.61,27.73,27.38,27.53,325143,0
+LRN.US,D,20101012,000000,27.51,27.56,27.05,27.23,150882,0
+LRN.US,D,20101013,000000,27.31,28.67,27.1,28.5,238872,0
+LRN.US,D,20101014,000000,28.33,28.33,27.13,28.03,219087,0
+LRN.US,D,20101015,000000,28.35,28.46,27.44,27.52,97781,0
+LRN.US,D,20101018,000000,27.52,28.05,27.4,28.04,88675,0
+LRN.US,D,20101019,000000,27.72,27.91,26.93,27.15,120866,0
+LRN.US,D,20101020,000000,27.35,27.88,27.3,27.67,59904,0
+LRN.US,D,20101021,000000,27.89,27.9,26.84,27.07,128436,0
+LRN.US,D,20101022,000000,27.24,28,27.19,27.97,53920,0
+LRN.US,D,20101025,000000,28.21,28.7,28.21,28.4,85316,0
+LRN.US,D,20101026,000000,28.36,28.79,27.86,28.38,130922,0
+LRN.US,D,20101027,000000,28.15,28.19,27.6,28.1,110380,0
+LRN.US,D,20101028,000000,28.36,28.44,27.81,28.06,79337,0
+LRN.US,D,20101029,000000,28.03,28.21,27.86,27.91,75947,0
+LRN.US,D,20101101,000000,27.9,28.59,27.41,27.68,131584,0
+LRN.US,D,20101102,000000,28.03,28.49,28.01,28.22,97773,0
+LRN.US,D,20101103,000000,28.33,28.67,27.61,28.22,78197,0
+LRN.US,D,20101104,000000,28.68,28.85,27.8,28.07,139207,0
+LRN.US,D,20101105,000000,28.25,28.52,28.06,28.26,93371,0
+LRN.US,D,20101108,000000,28.18,28.47,27.75,28.16,135238,0
+LRN.US,D,20101109,000000,27.43,27.43,24.36,24.91,1057886,0
+LRN.US,D,20101110,000000,25.05,25.2,24.75,25.02,455541,0
+LRN.US,D,20101111,000000,24.69,25.03,24.59,24.98,311018,0
+LRN.US,D,20101112,000000,24.77,25,24.48,24.5,256064,0
+LRN.US,D,20101115,000000,24.55,24.83,24.38,24.43,177504,0
+LRN.US,D,20101116,000000,24.21,24.21,23.48,23.91,229597,0
+LRN.US,D,20101117,000000,23.99,24.11,23.26,23.4,175068,0
+LRN.US,D,20101118,000000,23.72,24.13,23.28,24.08,455672,0
+LRN.US,D,20101119,000000,24.21,25.09,23.86,25.03,241905,0
+LRN.US,D,20101122,000000,25.04,25.6,24.68,25.12,178458,0
+LRN.US,D,20101123,000000,24.81,25.3,24.69,25.03,171562,0
+LRN.US,D,20101124,000000,25.38,25.6,25.11,25.6,117221,0
+LRN.US,D,20101126,000000,25.37,25.85,25.37,25.69,61700,0
+LRN.US,D,20101129,000000,25.47,25.8,25.39,25.61,89105,0
+LRN.US,D,20101130,000000,25.3,25.9,25.25,25.64,181059,0
+LRN.US,D,20101201,000000,26.12,26.2,25.71,25.92,132931,0
+LRN.US,D,20101202,000000,26.02,26.28,25.78,26.02,133514,0
+LRN.US,D,20101203,000000,26,26.14,25.95,26.07,94463,0
+LRN.US,D,20101206,000000,26.11,26.99,25.97,26.82,109930,0
+LRN.US,D,20101207,000000,27.04,27.5,26.42,26.51,143184,0
+LRN.US,D,20101208,000000,26.6,26.75,26.28,26.51,91926,0
+LRN.US,D,20101209,000000,26.79,26.82,26,26.44,121391,0
+LRN.US,D,20101210,000000,26.57,26.99,26.41,26.93,164727,0
+LRN.US,D,20101213,000000,27.03,27.5,26.98,27,138080,0
+LRN.US,D,20101214,000000,27.15,27.15,26.75,26.97,103529,0
+LRN.US,D,20101215,000000,27,27.04,26.32,26.65,124391,0
+LRN.US,D,20101216,000000,26.68,27.05,26.38,26.97,133290,0
+LRN.US,D,20101217,000000,27.13,27.33,26.83,27.29,180293,0
+LRN.US,D,20101220,000000,27.32,27.81,27.15,27.54,127021,0
+LRN.US,D,20101221,000000,27.73,27.79,27.53,27.72,84447,0
+LRN.US,D,20101222,000000,27.86,28.06,27.56,27.83,190135,0
+LRN.US,D,20101223,000000,27.84,27.92,27.65,27.79,49323,0
+LRN.US,D,20101227,000000,27.77,28.15,27.56,28.09,65979,0
+LRN.US,D,20101228,000000,28.2,28.32,27.63,28.31,158700,0
+LRN.US,D,20101229,000000,28.43,28.64,28.33,28.4,103996,0
+LRN.US,D,20101230,000000,28.42,28.66,28.25,28.53,56815,0
+LRN.US,D,20101231,000000,28.46,29,28.32,28.66,184647,0
+LRN.US,D,20110103,000000,28.9,29.72,28.65,29.4,222736,0
+LRN.US,D,20110104,000000,29.35,29.61,29.25,29.44,267143,0
+LRN.US,D,20110105,000000,29.33,29.81,29.33,29.78,184894,0
+LRN.US,D,20110106,000000,29.75,30.7,29.73,30.68,196186,0
+LRN.US,D,20110107,000000,30.89,31.35,30.72,31.26,201123,0
+LRN.US,D,20110110,000000,30.55,31.5,30.55,31.37,266807,0
+LRN.US,D,20110111,000000,31.5,31.98,30.75,30.89,141659,0
+LRN.US,D,20110112,000000,31.2,31.2,30.68,30.75,482312,0
+LRN.US,D,20110113,000000,30.65,30.85,30.49,30.5,182384,0
+LRN.US,D,20110114,000000,30.47,30.99,30.36,30.98,157633,0
+LRN.US,D,20110118,000000,30.86,30.86,30.25,30.6,115404,0
+LRN.US,D,20110119,000000,30.51,30.54,29.91,30.05,337230,0
+LRN.US,D,20110120,000000,29.87,30.5,29.87,30,140826,0
+LRN.US,D,20110121,000000,30.09,30.26,29.65,29.69,151550,0
+LRN.US,D,20110124,000000,29.6,30.06,29.6,29.81,124634,0
+LRN.US,D,20110125,000000,29.65,29.7,28.75,29,228390,0
+LRN.US,D,20110126,000000,29.1,29.3,28.59,28.71,250115,0
+LRN.US,D,20110127,000000,28.7,28.79,28.17,28.51,236729,0
+LRN.US,D,20110128,000000,28.4,28.41,27.65,27.66,136513,0
+LRN.US,D,20110131,000000,27.86,28.01,27.24,27.25,279733,0
+LRN.US,D,20110201,000000,27.58,28,27.17,27.83,168597,0
+LRN.US,D,20110202,000000,27.69,28,27.59,27.93,91694,0
+LRN.US,D,20110203,000000,27.87,28.1,27.6,27.99,104583,0
+LRN.US,D,20110204,000000,27.95,28.1,27.66,28,100465,0
+LRN.US,D,20110207,000000,27.96,28.42,27.89,28.3,139821,0
+LRN.US,D,20110208,000000,28.32,28.44,27.81,28.36,158252,0
+LRN.US,D,20110209,000000,28.62,31.46,28.5,31.01,640055,0
+LRN.US,D,20110210,000000,31.01,32.45,30.78,32.17,259056,0
+LRN.US,D,20110211,000000,31.84,32.16,31.65,32.15,218186,0
+LRN.US,D,20110214,000000,32.15,32.7,31.88,32.4,92960,0
+LRN.US,D,20110215,000000,32.22,32.47,31.81,32.4,121134,0
+LRN.US,D,20110216,000000,32.43,33.28,32.38,33.28,222099,0
+LRN.US,D,20110218,000000,34,34.04,33.71,33.77,148551,0
+LRN.US,D,20110222,000000,33.41,33.51,32.17,32.27,260927,0
+LRN.US,D,20110223,000000,32.11,32.55,31.88,32.23,185760,0
+LRN.US,D,20110224,000000,32.32,33.13,32.05,33.01,421618,0
+LRN.US,D,20110225,000000,33.3,34.08,33.2,34,344529,0
+LRN.US,D,20110228,000000,34.01,34.01,33.21,33.64,224980,0
+LRN.US,D,20110301,000000,33.81,33.84,33.16,33.3,203030,0
+LRN.US,D,20110302,000000,33.16,33.35,32.5,32.85,235094,0
+LRN.US,D,20110303,000000,33.04,33.75,32.9,33.6,234875,0
+LRN.US,D,20110304,000000,33.61,33.7,32.84,33.14,206053,0
+LRN.US,D,20110307,000000,33.2,33.39,32.36,32.84,157690,0
+LRN.US,D,20110308,000000,32.82,33.69,32.82,33.41,235124,0
+LRN.US,D,20110309,000000,33.3,33.42,32.92,33.06,186235,0
+LRN.US,D,20110310,000000,32.67,33.25,32.51,32.97,336873,0
+LRN.US,D,20110311,000000,32.8,33.1,32.14,32.22,498547,0
+LRN.US,D,20110314,000000,32,32.84,31.9,32.44,216716,0
+LRN.US,D,20110315,000000,31.88,33.03,31.72,32.42,267512,0
+LRN.US,D,20110316,000000,32.34,32.88,32.05,32.55,283006,0
+LRN.US,D,20110317,000000,33,33,32.03,32.22,281821,0
+LRN.US,D,20110318,000000,32.5,32.62,32.19,32.38,176940,0
+LRN.US,D,20110321,000000,32.76,33.42,32.74,33.1,106714,0
+LRN.US,D,20110322,000000,33.02,33.28,32.45,32.66,91535,0
+LRN.US,D,20110323,000000,32.54,33.28,32.22,33.26,130747,0
+LRN.US,D,20110324,000000,33.37,33.37,32.48,33.04,188714,0
+LRN.US,D,20110325,000000,33.05,33.4,33.05,33.26,190558,0
+LRN.US,D,20110328,000000,33.25,33.35,32.98,33.06,204454,0
+LRN.US,D,20110329,000000,32.73,33.46,32.68,33.37,554817,0
+LRN.US,D,20110330,000000,33.69,34,33.46,33.68,190958,0
+LRN.US,D,20110331,000000,33.52,33.85,33.47,33.7,173985,0
+LRN.US,D,20110401,000000,33.94,34.98,33.7,34.6,223909,0
+LRN.US,D,20110404,000000,34.56,35.22,34.32,35.07,120378,0
+LRN.US,D,20110405,000000,35.09,35.96,35.01,35.52,102380,0
+LRN.US,D,20110406,000000,35.92,36.24,35.6,35.8,119367,0
+LRN.US,D,20110407,000000,35.91,35.93,35.09,35.45,106826,0
+LRN.US,D,20110408,000000,35.66,35.68,35.21,35.49,114871,0
+LRN.US,D,20110411,000000,35.5,35.63,35.05,35.17,95947,0
+LRN.US,D,20110412,000000,35.07,35.24,34.12,34.26,185437,0
+LRN.US,D,20110413,000000,34.5,34.54,33.52,34.18,323174,0
+LRN.US,D,20110414,000000,33.83,34.27,33.8,34.18,188023,0
+LRN.US,D,20110415,000000,34.06,36.21,34.01,36.06,414344,0
+LRN.US,D,20110418,000000,35.67,36.54,35.62,36.49,233465,0
+LRN.US,D,20110419,000000,36.6,37.52,36.18,37.49,503814,0
+LRN.US,D,20110420,000000,38,38.59,37.95,38.5,330669,0
+LRN.US,D,20110421,000000,38.83,38.83,37.83,38.32,147960,0
+LRN.US,D,20110425,000000,38.23,38.81,38.11,38.49,133187,0
+LRN.US,D,20110426,000000,38.54,39.61,38.49,38.64,181669,0
+LRN.US,D,20110427,000000,38.64,38.97,38.5,38.77,183248,0
+LRN.US,D,20110428,000000,38.8,38.92,38.28,38.72,114776,0
+LRN.US,D,20110429,000000,38.85,39.74,38.77,39.37,191284,0
+LRN.US,D,20110502,000000,39.63,39.63,38.25,38.28,251462,0
+LRN.US,D,20110503,000000,38.31,38.39,37.5,37.72,190337,0
+LRN.US,D,20110504,000000,37.8,37.98,36.6,36.83,251512,0
+LRN.US,D,20110505,000000,36.56,36.94,36.41,36.47,408020,0
+LRN.US,D,20110506,000000,35.07,37.03,35.07,36.65,152029,0
+LRN.US,D,20110509,000000,36.63,36.92,36.13,36.69,229572,0
+LRN.US,D,20110510,000000,35.62,36.63,35.06,35.36,516046,0
+LRN.US,D,20110511,000000,35.36,35.83,34.68,35.39,377844,0
+LRN.US,D,20110512,000000,35.4,37.1,35.11,37.09,214205,0
+LRN.US,D,20110513,000000,37.25,37.41,36.49,36.57,221576,0
+LRN.US,D,20110516,000000,36.29,36.3,34.98,35.01,172827,0
+LRN.US,D,20110517,000000,34.5,34.78,34.43,34.59,189008,0
+LRN.US,D,20110518,000000,34.66,35.03,34.37,34.51,270614,0
+LRN.US,D,20110519,000000,34.66,34.9,33.92,34.45,338984,0
+LRN.US,D,20110520,000000,34.24,34.8,33.77,34.34,169576,0
+LRN.US,D,20110523,000000,33.55,33.75,33.32,33.44,136914,0
+LRN.US,D,20110524,000000,33.37,34.02,33.18,33.58,202528,0
+LRN.US,D,20110525,000000,33.44,33.89,32.76,33.72,201311,0
+LRN.US,D,20110526,000000,33.53,34.43,33.4,34.03,141237,0
+LRN.US,D,20110527,000000,34.04,34.64,33.89,34.46,116466,0
+LRN.US,D,20110531,000000,34.8,34.8,34.53,34.8,251263,0
+LRN.US,D,20110601,000000,34.8,34.8,33.22,33.25,201499,0
+LRN.US,D,20110602,000000,33.81,34.23,33.08,33.72,170109,0
+LRN.US,D,20110603,000000,33.25,33.87,33.21,33.4,143990,0
+LRN.US,D,20110606,000000,33.31,33.75,32.83,32.97,141592,0
+LRN.US,D,20110607,000000,33.05,33.44,32.77,32.97,95786,0
+LRN.US,D,20110608,000000,32.98,32.98,32.22,32.27,154728,0
+LRN.US,D,20110609,000000,32.32,33.15,32.02,33.02,101016,0
+LRN.US,D,20110610,000000,32.82,33.13,32.41,32.71,190877,0
+LRN.US,D,20110613,000000,32.8,32.95,32.13,32.34,155662,0
+LRN.US,D,20110614,000000,32.64,32.95,32.45,32.53,82236,0
+LRN.US,D,20110615,000000,32.33,32.91,32.16,32.24,136688,0
+LRN.US,D,20110616,000000,32.21,32.69,31.94,32.54,101421,0
+LRN.US,D,20110617,000000,32.63,32.96,32.29,32.43,204905,0
+LRN.US,D,20110620,000000,32.43,32.98,32.33,32.58,82197,0
+LRN.US,D,20110621,000000,32.81,33.28,32.59,32.9,126594,0
+LRN.US,D,20110622,000000,32.66,32.96,31.99,32.02,67074,0
+LRN.US,D,20110623,000000,31.71,32.33,31.16,32.26,90497,0
+LRN.US,D,20110624,000000,32.25,32.49,31.77,32.26,174533,0
+LRN.US,D,20110627,000000,32.34,32.5,31.74,32.36,75434,0
+LRN.US,D,20110628,000000,32.53,33.04,32.18,32.86,86943,0
+LRN.US,D,20110629,000000,32.96,32.96,32.29,32.76,83796,0
+LRN.US,D,20110630,000000,32.9,33.71,32.9,33.14,114804,0
+LRN.US,D,20110701,000000,33.22,34.22,33.22,34.02,130929,0
+LRN.US,D,20110705,000000,33.95,34.2,33.53,33.9,137490,0
+LRN.US,D,20110706,000000,33.88,34.36,33.26,34.29,123055,0
+LRN.US,D,20110707,000000,34.48,34.9,34.44,34.9,150120,0
+LRN.US,D,20110708,000000,34.51,35,34.51,34.87,138946,0
+LRN.US,D,20110711,000000,34.44,34.6,33.84,34.18,96319,0
+LRN.US,D,20110712,000000,33.93,34.83,33.74,34.6,121527,0
+LRN.US,D,20110713,000000,34.68,35,34.34,34.77,235713,0
+LRN.US,D,20110714,000000,34.59,34.79,33.77,33.98,100656,0
+LRN.US,D,20110715,000000,34.04,34.34,33.52,33.98,139102,0
+LRN.US,D,20110718,000000,33.89,33.89,33.38,33.48,106316,0
+LRN.US,D,20110719,000000,33.78,34.46,33.5,34.12,176859,0
+LRN.US,D,20110720,000000,34.21,34.21,33.45,33.9,80838,0
+LRN.US,D,20110721,000000,33.92,34.62,33.38,34.32,83281,0
+LRN.US,D,20110722,000000,34.36,34.8,33.92,34.75,114960,0
+LRN.US,D,20110725,000000,34.27,34.58,33.79,34.1,91934,0
+LRN.US,D,20110726,000000,34.2,34.22,33.48,33.64,123495,0
+LRN.US,D,20110727,000000,33.52,33.52,31.63,31.82,181790,0
+LRN.US,D,20110728,000000,31.77,32.27,31.24,31.68,86415,0
+LRN.US,D,20110729,000000,31.38,32.11,31.09,32.08,112093,0
+LRN.US,D,20110801,000000,32.51,32.75,31.54,31.92,168618,0
+LRN.US,D,20110802,000000,31.77,32.2,30.51,30.54,134411,0
+LRN.US,D,20110803,000000,30.44,30.44,29.44,30.09,180876,0
+LRN.US,D,20110804,000000,29.67,29.96,28.8,28.81,200506,0
+LRN.US,D,20110805,000000,29.14,29.23,27.57,27.96,378240,0
+LRN.US,D,20110808,000000,26.65,27.67,25.56,25.56,328362,0
+LRN.US,D,20110809,000000,26.18,26.97,24.83,26.91,440221,0
+LRN.US,D,20110810,000000,26.2,26.56,25.54,25.61,249186,0
+LRN.US,D,20110811,000000,25.81,27.19,25.31,26.75,167536,0
+LRN.US,D,20110812,000000,26.78,27.09,25.96,26.78,120579,0
+LRN.US,D,20110815,000000,27.07,27.57,26.63,27.2,72118,0
+LRN.US,D,20110816,000000,26.84,27.06,26.08,26.54,141585,0
+LRN.US,D,20110817,000000,26.67,27.17,26.5,26.82,106012,0
+LRN.US,D,20110818,000000,26.02,26.04,23.94,24.03,248726,0
+LRN.US,D,20110819,000000,23.63,24.27,23.37,23.74,229861,0
+LRN.US,D,20110822,000000,24.61,24.61,23.41,23.59,110672,0
+LRN.US,D,20110823,000000,23.7,25.27,23.61,25.05,227098,0
+LRN.US,D,20110824,000000,25,25.68,24.49,25.52,113905,0
+LRN.US,D,20110825,000000,25.67,25.92,24.79,25.51,203019,0
+LRN.US,D,20110826,000000,25.31,26.21,24.78,25.97,227284,0
+LRN.US,D,20110829,000000,26.26,27.21,26.01,26.9,233163,0
+LRN.US,D,20110830,000000,27.13,28.35,26.38,27.47,268125,0
+LRN.US,D,20110831,000000,27.55,27.55,26.83,26.88,427118,0
+LRN.US,D,20110901,000000,27.45,27.59,26.66,26.75,233733,0
+LRN.US,D,20110902,000000,26.04,26.32,25.34,25.64,218148,0
+LRN.US,D,20110906,000000,24.84,26.03,24.84,25.92,186803,0
+LRN.US,D,20110907,000000,26.36,27.96,26.31,27.5,228611,0
+LRN.US,D,20110908,000000,27.29,27.6,26.94,27.19,155285,0
+LRN.US,D,20110909,000000,26.88,27.28,25.96,26.35,172176,0
+LRN.US,D,20110912,000000,25.86,26.38,25.39,26.02,180466,0
+LRN.US,D,20110913,000000,25.71,26,25.2,25.69,651145,0
+LRN.US,D,20110914,000000,25.91,26.83,25.45,26.36,354482,0
+LRN.US,D,20110915,000000,26.64,27.38,26.45,27.05,196256,0
+LRN.US,D,20110916,000000,27.28,27.74,26.97,27.68,265392,0
+LRN.US,D,20110919,000000,27.2,27.74,26.93,27.5,136927,0
+LRN.US,D,20110920,000000,27.64,28.62,27.46,27.65,250159,0
+LRN.US,D,20110921,000000,27.57,27.85,26.74,26.91,247688,0
+LRN.US,D,20110922,000000,26.11,26.54,25.4,25.81,238678,0
+LRN.US,D,20110923,000000,25.73,25.98,25.42,25.68,427685,0
+LRN.US,D,20110926,000000,25.9,26.57,25.4,26.53,299533,0
+LRN.US,D,20110927,000000,27.13,27.6,26.46,26.92,189798,0
+LRN.US,D,20110928,000000,26.97,27.34,26.1,26.14,173539,0
+LRN.US,D,20110929,000000,26.7,26.95,25.86,26.57,283745,0
+LRN.US,D,20110930,000000,26.03,26.14,25.21,25.46,314076,0
+LRN.US,D,20111003,000000,25.23,26.16,25.23,25.46,530568,0
+LRN.US,D,20111004,000000,25.13,26.67,25.04,26.48,422555,0
+LRN.US,D,20111005,000000,26.66,28.22,26.49,28.01,270260,0
+LRN.US,D,20111006,000000,27.82,28.88,27.7,28.79,220056,0
+LRN.US,D,20111007,000000,28.84,29.37,27.02,27.2,154218,0
+LRN.US,D,20111010,000000,28.01,31.06,27.21,31.04,473994,0
+LRN.US,D,20111011,000000,30.9,32,30.66,31.84,251864,0
+LRN.US,D,20111012,000000,32.28,32.58,31.11,31.97,330538,0
+LRN.US,D,20111013,000000,31.64,32.25,31.39,31.77,137449,0
+LRN.US,D,20111014,000000,32.11,32.73,31.88,32.38,164865,0
+LRN.US,D,20111017,000000,31.99,32.54,30.7,30.77,172900,0
+LRN.US,D,20111018,000000,30.91,32.18,30,31.98,173737,0
+LRN.US,D,20111019,000000,32.07,32.6,31.46,31.8,163478,0
+LRN.US,D,20111020,000000,31.83,32.05,30.95,31.67,106721,0
+LRN.US,D,20111021,000000,32.25,32.5,31.75,32.5,158007,0
+LRN.US,D,20111024,000000,32.78,34.81,32.53,34.78,323883,0
+LRN.US,D,20111025,000000,34.73,34.76,33.82,33.99,279639,0
+LRN.US,D,20111026,000000,34.59,35.1,33.46,34.84,268577,0
+LRN.US,D,20111027,000000,36.34,37,35.4,36.85,299075,0
+LRN.US,D,20111028,000000,36.5,36.99,36.2,36.52,154192,0
+LRN.US,D,20111031,000000,35.83,36.08,35.03,35.05,173211,0
+LRN.US,D,20111101,000000,33.77,34.63,33.67,34.01,204913,0
+LRN.US,D,20111102,000000,34.66,35.1,33.66,35.02,138255,0
+LRN.US,D,20111103,000000,35.66,36.27,34.62,36.1,121588,0
+LRN.US,D,20111104,000000,35.78,36.38,35.27,36.37,121583,0
+LRN.US,D,20111107,000000,36.12,36.87,35.53,36.3,86167,0
+LRN.US,D,20111108,000000,36.53,36.91,35.28,36.79,99335,0
+LRN.US,D,20111109,000000,35.75,35.96,34.41,34.53,142796,0
+LRN.US,D,20111110,000000,35.2,35.22,33.74,33.99,213694,0
+LRN.US,D,20111111,000000,34.3,34.41,33.69,34.05,410961,0
+LRN.US,D,20111114,000000,33.89,34.75,33.66,33.67,280744,0
+LRN.US,D,20111115,000000,33.47,33.52,28.55,31.12,1328874,0
+LRN.US,D,20111116,000000,30.72,31.57,30.17,30.45,481836,0
+LRN.US,D,20111117,000000,30.63,30.63,28.26,28.66,619008,0
+LRN.US,D,20111118,000000,28.7,28.78,26,26.44,760499,0
+LRN.US,D,20111121,000000,25.76,25.96,24.88,24.93,626140,0
+LRN.US,D,20111122,000000,24.93,25.37,23.74,24.75,880088,0
+LRN.US,D,20111123,000000,24.58,24.66,23.23,23.94,755762,0
+LRN.US,D,20111125,000000,23.91,24.34,23.22,23.54,301032,0
+LRN.US,D,20111128,000000,24.19,25.02,24.11,24.4,351558,0
+LRN.US,D,20111129,000000,24.32,24.37,23.55,23.75,250076,0
+LRN.US,D,20111130,000000,24.73,25.28,24.41,24.97,441520,0
+LRN.US,D,20111201,000000,24.58,25.76,24.58,25.18,352591,0
+LRN.US,D,20111202,000000,25.55,26.69,25.37,26.55,951314,0
+LRN.US,D,20111205,000000,27.06,27.7,26.84,27.42,369222,0
+LRN.US,D,20111206,000000,27.88,28.12,27.25,27.66,765582,0
+LRN.US,D,20111207,000000,27.21,27.83,27.01,27.71,322233,0
+LRN.US,D,20111208,000000,27.43,28.16,27.3,27.79,578828,0
+LRN.US,D,20111209,000000,27.74,28.79,27.57,28.65,914287,0
+LRN.US,D,20111212,000000,28.28,28.83,27.71,28.79,662606,0
+LRN.US,D,20111213,000000,28.45,28.61,21.78,22,4811930,0
+LRN.US,D,20111214,000000,22.03,22.13,20.29,21.09,1976953,0
+LRN.US,D,20111215,000000,21.46,21.78,20.59,20.73,929127,0
+LRN.US,D,20111216,000000,20.84,21.23,18.46,18.9,1641875,0
+LRN.US,D,20111219,000000,19.07,19.59,18.98,19.18,959669,0
+LRN.US,D,20111220,000000,19.64,19.76,19.11,19.26,547457,0
+LRN.US,D,20111221,000000,18.98,19.11,17.47,17.65,1212407,0
+LRN.US,D,20111222,000000,17.91,18.14,17.31,17.76,733007,0
+LRN.US,D,20111223,000000,17.83,18,17.5,17.52,253866,0
+LRN.US,D,20111227,000000,17.51,18.31,17.4,18.21,376380,0
+LRN.US,D,20111228,000000,18.17,18.17,17.67,17.71,297983,0
+LRN.US,D,20111229,000000,17.67,17.95,17.55,17.87,207830,0
+LRN.US,D,20111230,000000,17.7,18.12,17.56,17.94,275209,0
+LRN.US,D,20120103,000000,18.39,18.89,17.88,18.02,407285,0
+LRN.US,D,20120104,000000,17.99,18.05,17.22,17.25,463126,0
+LRN.US,D,20120105,000000,17.12,18.67,17.07,18.53,730090,0
+LRN.US,D,20120106,000000,18.67,19.31,18.19,18.98,502756,0
+LRN.US,D,20120109,000000,18.97,19.02,18.32,18.64,230089,0
+LRN.US,D,20120110,000000,18.92,19.42,18.76,19.3,238289,0
+LRN.US,D,20120111,000000,19.14,19.69,19.1,19.48,335938,0
+LRN.US,D,20120112,000000,19.62,19.72,19,19.23,186441,0
+LRN.US,D,20120113,000000,18.96,20.2,18.96,20.18,397830,0
+LRN.US,D,20120117,000000,20.41,21.32,20.14,20.67,511830,0
+LRN.US,D,20120118,000000,20.68,20.79,20.42,20.65,593466,0
+LRN.US,D,20120119,000000,20.75,21.63,20.67,21.19,998227,0
+LRN.US,D,20120120,000000,21.15,21.44,20.97,21.16,338189,0
+LRN.US,D,20120123,000000,21.15,21.61,21.09,21.23,381245,0
+LRN.US,D,20120124,000000,21.09,21.7,20.87,21.6,504136,0
+LRN.US,D,20120125,000000,21.64,22.29,21.35,22.14,306391,0
+LRN.US,D,20120126,000000,22.29,22.66,22.15,22.47,388593,0
+LRN.US,D,20120127,000000,22.2,22.99,22.2,22.86,451510,0
+LRN.US,D,20120130,000000,22.65,22.77,21.98,22.26,608879,0
+LRN.US,D,20120131,000000,22.44,22.75,22.11,22.39,437566,0
+LRN.US,D,20120201,000000,22.65,23.16,22.24,23.09,363043,0
+LRN.US,D,20120202,000000,23.06,23.67,22.49,22.57,486570,0
+LRN.US,D,20120203,000000,22.96,23.25,22.81,23.23,460267,0
+LRN.US,D,20120206,000000,23.09,25.74,23.09,25.08,894359,0
+LRN.US,D,20120207,000000,24.13,24.28,20.79,24.2,2604866,0
+LRN.US,D,20120208,000000,24.17,24.19,22.59,22.87,777764,0
+LRN.US,D,20120209,000000,22.95,23,22.41,22.47,256486,0
+LRN.US,D,20120210,000000,22.11,22.3,20.9,21.54,1129980,0
+LRN.US,D,20120213,000000,21.77,22.1,21.58,22,323745,0
+LRN.US,D,20120214,000000,21.97,22.25,21.9,22.05,403786,0
+LRN.US,D,20120215,000000,22.09,22.14,21.52,21.66,369140,0
+LRN.US,D,20120216,000000,21.67,22.05,21.5,21.89,460772,0
+LRN.US,D,20120217,000000,21.98,22.17,21.63,21.67,423239,0
+LRN.US,D,20120221,000000,21.71,22,21.4,21.52,194012,0
+LRN.US,D,20120222,000000,21.5,22.26,21.41,21.6,442696,0
+LRN.US,D,20120223,000000,21.54,22.32,21.52,22.21,291422,0
+LRN.US,D,20120224,000000,22.3,22.82,21.87,22.76,326277,0
+LRN.US,D,20120227,000000,22.52,23.01,21.99,22.75,516130,0
+LRN.US,D,20120228,000000,22.25,22.51,21.93,22.19,372782,0
+LRN.US,D,20120229,000000,22.26,22.32,21.48,21.56,340324,0
+LRN.US,D,20120301,000000,21.4,21.81,21.38,21.52,406287,0
+LRN.US,D,20120302,000000,21.45,21.63,21.03,21.15,471520,0
+LRN.US,D,20120305,000000,21.02,21.4,20.9,21.35,465205,0
+LRN.US,D,20120306,000000,21.2,21.2,20.75,20.85,452793,0
+LRN.US,D,20120307,000000,21.01,21.27,20.88,21,394639,0
+LRN.US,D,20120308,000000,21.24,21.91,21.17,21.83,166150,0
+LRN.US,D,20120309,000000,21.86,23.32,21.86,23.22,374370,0
+LRN.US,D,20120312,000000,23.49,23.5,21.68,21.74,300512,0
+LRN.US,D,20120313,000000,21.87,22.26,21.62,22.25,407766,0
+LRN.US,D,20120314,000000,22.29,23.09,22.29,23.03,286049,0
+LRN.US,D,20120315,000000,23.11,24.11,23.03,23.99,353683,0
+LRN.US,D,20120316,000000,24.07,25.29,23.93,25.21,495839,0
+LRN.US,D,20120319,000000,25.07,26.11,25.07,25.8,422481,0
+LRN.US,D,20120320,000000,25.58,25.65,25.06,25.6,408733,0
+LRN.US,D,20120321,000000,25.98,25.98,25.32,25.45,203000,0
+LRN.US,D,20120322,000000,25.09,25.1,24.42,24.67,218061,0
+LRN.US,D,20120323,000000,24.68,24.81,24.23,24.51,225679,0
+LRN.US,D,20120326,000000,24.79,25.76,24.72,25.61,351107,0
+LRN.US,D,20120327,000000,25.4,25.55,24.26,24.95,234883,0
+LRN.US,D,20120328,000000,24.92,24.95,23.7,23.8,297033,0
+LRN.US,D,20120329,000000,23.6,24.27,23.51,24.13,156231,0
+LRN.US,D,20120330,000000,24.35,24.35,23.63,23.63,229208,0
+LRN.US,D,20120402,000000,23.6,24.59,23.51,24.46,239064,0
+LRN.US,D,20120403,000000,24.42,24.67,23.69,23.75,173900,0
+LRN.US,D,20120404,000000,23.47,23.86,23.15,23.8,240229,0
+LRN.US,D,20120405,000000,23.77,23.98,23.51,23.58,113407,0
+LRN.US,D,20120409,000000,23.13,23.39,22.85,23.08,210590,0
+LRN.US,D,20120410,000000,23.08,23.27,22.66,22.76,177568,0
+LRN.US,D,20120411,000000,23.04,23.82,22.98,23.56,151142,0
+LRN.US,D,20120412,000000,23.56,24.81,23.56,24.62,237015,0
+LRN.US,D,20120413,000000,24.53,24.63,23.49,23.54,195545,0
+LRN.US,D,20120416,000000,23.73,24.27,23.45,23.79,119129,0
+LRN.US,D,20120417,000000,24.03,24.94,23.91,24.52,135061,0
+LRN.US,D,20120418,000000,24.3,24.6,23.61,23.98,181772,0
+LRN.US,D,20120419,000000,23.98,24.53,23.61,24.02,143447,0
+LRN.US,D,20120420,000000,24.28,24.37,23.42,23.55,183637,0
+LRN.US,D,20120423,000000,23.26,23.53,22.99,23.17,441816,0
+LRN.US,D,20120424,000000,23.17,23.94,22.75,23.89,241820,0
+LRN.US,D,20120425,000000,24.24,24.63,23.84,24.13,278135,0
+LRN.US,D,20120426,000000,24.03,26.38,23.92,26.31,400834,0
+LRN.US,D,20120427,000000,26.4,26.4,24.75,25.47,390067,0
+LRN.US,D,20120430,000000,25.51,25.97,25.11,25.5,377692,0
+LRN.US,D,20120501,000000,25.43,25.77,25.01,25.12,388050,0
+LRN.US,D,20120502,000000,24.89,25.04,24.09,24.36,246855,0
+LRN.US,D,20120503,000000,24.3,24.55,23.06,23.22,342872,0
+LRN.US,D,20120504,000000,23.09,23.58,23.01,23.21,288512,0
+LRN.US,D,20120507,000000,23.02,23.52,22.62,23.25,524578,0
+LRN.US,D,20120508,000000,23,23,19.85,19.97,1575996,0
+LRN.US,D,20120509,000000,19.66,19.95,19.3,19.8,761651,0
+LRN.US,D,20120510,000000,19.95,20.78,19.85,20.36,721135,0
+LRN.US,D,20120511,000000,20.14,20.47,20.12,20.22,490393,0
+LRN.US,D,20120514,000000,19.95,20.11,19.53,19.62,427063,0
+LRN.US,D,20120515,000000,19.61,19.75,19.16,19.38,301275,0
+LRN.US,D,20120516,000000,19.45,19.75,19.29,19.39,259702,0
+LRN.US,D,20120517,000000,19.37,19.5,19.05,19.15,329412,0
+LRN.US,D,20120518,000000,19.07,19.65,19.07,19.46,270378,0
+LRN.US,D,20120521,000000,19.42,20.62,19.06,20.43,274873,0
+LRN.US,D,20120522,000000,20.38,20.85,20.09,20.32,275013,0
+LRN.US,D,20120523,000000,20.1,20.83,19.76,20.78,189381,0
+LRN.US,D,20120524,000000,20.95,21.55,20.18,20.68,341535,0
+LRN.US,D,20120525,000000,20.63,21.61,20.53,21.14,306246,0
+LRN.US,D,20120529,000000,21.43,21.74,21.1,21.17,230169,0
+LRN.US,D,20120530,000000,20.91,21,20.46,20.7,341180,0
+LRN.US,D,20120531,000000,20.68,21.99,20.68,21.92,456552,0
+LRN.US,D,20120601,000000,21.4,21.87,21.01,21.53,455954,0
+LRN.US,D,20120604,000000,21.7,21.84,21.3,21.62,282872,0
+LRN.US,D,20120605,000000,21.52,22.5,21.29,22.02,164986,0
+LRN.US,D,20120606,000000,22.18,23.01,22.16,22.73,227971,0
+LRN.US,D,20120607,000000,23.15,23.23,22.5,22.52,140298,0
+LRN.US,D,20120608,000000,22.4,23.65,21.95,23.19,235398,0
+LRN.US,D,20120611,000000,23.5,23.55,21.92,21.98,158156,0
+LRN.US,D,20120612,000000,22.26,22.5,21.33,21.94,234473,0
+LRN.US,D,20120613,000000,21.94,21.94,21.04,21.16,274103,0
+LRN.US,D,20120614,000000,21.26,22.36,21.04,22.11,210306,0
+LRN.US,D,20120615,000000,22.19,22.19,21.4,21.7,216441,0
+LRN.US,D,20120618,000000,21.53,21.92,21.33,21.8,137061,0
+LRN.US,D,20120619,000000,22.03,23,21.87,22.89,387493,0
+LRN.US,D,20120620,000000,22.98,23.07,21.75,22.28,369488,0
+LRN.US,D,20120621,000000,22.2,22.28,21.48,21.8,254098,0
+LRN.US,D,20120622,000000,22,22.27,21.75,22.15,240232,0
+LRN.US,D,20120625,000000,21.62,21.82,21.34,21.54,121181,0
+LRN.US,D,20120626,000000,21.66,22.3,21.66,21.9,244665,0
+LRN.US,D,20120627,000000,22.08,22.8,21.71,22.58,427015,0
+LRN.US,D,20120628,000000,22.36,23.34,22.35,23.24,170575,0
+LRN.US,D,20120629,000000,23.63,24.01,23.21,23.3,375390,0
+LRN.US,D,20120702,000000,23.63,24.03,23.23,23.79,299129,0
+LRN.US,D,20120703,000000,23.8,24.6,23.57,24.58,192287,0
+LRN.US,D,20120705,000000,24.48,25.39,24.27,24.77,207576,0
+LRN.US,D,20120706,000000,24.47,24.88,24.21,24.53,206134,0
+LRN.US,D,20120709,000000,24.44,24.66,24.13,24.53,185898,0
+LRN.US,D,20120710,000000,24.62,24.62,23.22,23.45,234365,0
+LRN.US,D,20120711,000000,23.52,23.8,23.08,23.33,172024,0
+LRN.US,D,20120712,000000,23.06,23.19,22.45,22.83,174893,0
+LRN.US,D,20120713,000000,22.87,23.29,21.36,21.98,368010,0
+LRN.US,D,20120716,000000,21.84,22.08,21.15,21.35,377300,0
+LRN.US,D,20120717,000000,21.28,21.73,20.81,21.38,315772,0
+LRN.US,D,20120718,000000,21.25,21.27,20.21,20.82,422847,0
+LRN.US,D,20120719,000000,20.9,21.08,20.2,20.35,347763,0
+LRN.US,D,20120720,000000,20.09,20.45,20,20.36,295239,0
+LRN.US,D,20120723,000000,20.12,20.12,19.71,19.87,408495,0
+LRN.US,D,20120724,000000,19.7,19.85,18.07,18.35,679085,0
+LRN.US,D,20120725,000000,18.35,18.43,18.02,18.32,301737,0
+LRN.US,D,20120726,000000,18.5,18.5,17.19,17.47,985598,0
+LRN.US,D,20120727,000000,17.63,17.95,17.39,17.56,296735,0
+LRN.US,D,20120730,000000,17.65,18.12,17.56,18.06,286309,0
+LRN.US,D,20120731,000000,18.22,18.27,17.9,18.08,263047,0
+LRN.US,D,20120801,000000,18.12,18.51,17.6,17.69,403010,0
+LRN.US,D,20120802,000000,17.53,18.01,17.47,17.89,250551,0
+LRN.US,D,20120803,000000,18.18,19.05,18.07,18.67,228983,0
+LRN.US,D,20120806,000000,18.64,19.16,18.64,19.04,180072,0
+LRN.US,D,20120807,000000,19.2,19.91,19.17,19.71,278104,0
+LRN.US,D,20120808,000000,19.54,19.9,19.37,19.41,169936,0
+LRN.US,D,20120809,000000,19.43,20.01,19.32,20.01,112085,0
+LRN.US,D,20120810,000000,19.72,20.12,19.51,19.93,177142,0
+LRN.US,D,20120813,000000,19.91,19.96,19.51,19.96,86498,0
+LRN.US,D,20120814,000000,20.06,20.56,20.01,20.4,165667,0
+LRN.US,D,20120815,000000,21.38,21.38,20.16,20.77,139050,0
+LRN.US,D,20120816,000000,20.72,22.12,20.72,21.93,240475,0
+LRN.US,D,20120817,000000,22.04,22.26,21.75,22.03,142859,0
+LRN.US,D,20120820,000000,21.98,22.04,21.65,21.76,183045,0
+LRN.US,D,20120821,000000,21.95,22.26,21.74,21.99,195731,0
+LRN.US,D,20120822,000000,22.01,22.37,21.86,22.29,135909,0
+LRN.US,D,20120823,000000,22.25,22.25,21.71,21.92,148214,0
+LRN.US,D,20120824,000000,21.78,21.86,21.14,21.44,147882,0
+LRN.US,D,20120827,000000,21.55,21.59,20.61,20.77,127815,0
+LRN.US,D,20120828,000000,20.68,21.39,20.4,21.01,157986,0
+LRN.US,D,20120829,000000,21.02,21.25,20.54,20.7,100334,0
+LRN.US,D,20120830,000000,20.61,20.7,20.28,20.56,70007,0
+LRN.US,D,20120831,000000,20.86,21.18,20.54,21.05,75031,0
+LRN.US,D,20120904,000000,21.11,21.95,20.95,21.84,141448,0
+LRN.US,D,20120905,000000,21.67,22.52,21.61,22.3,297595,0
+LRN.US,D,20120906,000000,22.54,23.69,22.44,23.46,205297,0
+LRN.US,D,20120907,000000,23.42,23.91,23.21,23.71,177814,0
+LRN.US,D,20120910,000000,23.72,23.94,23.27,23.46,373410,0
+LRN.US,D,20120911,000000,23.51,23.73,19.7,20.31,2088538,0
+LRN.US,D,20120912,000000,20.38,21.4,20.2,21.38,377548,0
+LRN.US,D,20120913,000000,23.1,23.43,22.46,22.56,1668951,0
+LRN.US,D,20120914,000000,22.77,22.77,21.56,21.65,555148,0
+LRN.US,D,20120917,000000,21.44,21.44,20.35,21,531500,0
+LRN.US,D,20120918,000000,21,21.8,21,21.26,916811,0
+LRN.US,D,20120919,000000,21.21,22.15,21.21,22.03,393901,0
+LRN.US,D,20120920,000000,21.78,22.09,21.55,21.68,193337,0
+LRN.US,D,20120921,000000,21.96,22.68,21.43,21.47,200511,0
+LRN.US,D,20120924,000000,21.37,21.83,21.35,21.49,212259,0
+LRN.US,D,20120925,000000,21.67,21.98,19.96,20.06,337722,0
+LRN.US,D,20120926,000000,20.07,20.16,19.49,19.99,293524,0
+LRN.US,D,20120927,000000,20.2,20.61,20.04,20.4,149485,0
+LRN.US,D,20120928,000000,20.25,20.52,20.04,20.2,146979,0
+LRN.US,D,20121001,000000,20.35,20.88,20.17,20.35,332094,0
+LRN.US,D,20121002,000000,20.52,20.84,20.2,20.29,176278,0
+LRN.US,D,20121003,000000,20.43,20.52,19.99,20.23,431969,0
+LRN.US,D,20121004,000000,20.39,21.07,20.12,21.06,136959,0
+LRN.US,D,20121005,000000,21.23,22.4,21.09,21.86,332110,0
+LRN.US,D,20121008,000000,21.71,21.71,21.16,21.34,209864,0
+LRN.US,D,20121009,000000,21.29,21.73,20.99,21.52,239857,0
+LRN.US,D,20121010,000000,21.55,21.81,21.26,21.57,115381,0
+LRN.US,D,20121011,000000,21.84,22.06,21.59,21.79,181581,0
+LRN.US,D,20121012,000000,21.73,21.95,21.25,21.3,107759,0
+LRN.US,D,20121015,000000,21.43,21.79,21.31,21.74,93416,0
+LRN.US,D,20121016,000000,21.7,21.93,21.51,21.77,157381,0
+LRN.US,D,20121017,000000,20.67,22.14,20.11,21.94,516778,0
+LRN.US,D,20121018,000000,21.86,22.38,21.51,22.25,344248,0
+LRN.US,D,20121019,000000,22.01,22.16,21.46,21.6,478730,0
+LRN.US,D,20121022,000000,21.58,21.9,21.36,21.9,195726,0
+LRN.US,D,20121023,000000,21.6,22.11,21.51,21.82,168354,0
+LRN.US,D,20121024,000000,21.98,22.22,21.7,21.74,81999,0
+LRN.US,D,20121025,000000,21.95,22.01,21.34,21.57,129899,0
+LRN.US,D,20121026,000000,21.63,22.32,21.04,21.46,206210,0
+LRN.US,D,20121031,000000,21.35,22.18,19.84,20.47,583597,0
+LRN.US,D,20121101,000000,20.47,21.12,20.47,20.86,322147,0
+LRN.US,D,20121102,000000,21.21,21.48,20.46,20.73,200924,0
+LRN.US,D,20121105,000000,20.8,21.15,20.38,20.53,141870,0
+LRN.US,D,20121106,000000,20.71,21,20.34,20.72,118621,0
+LRN.US,D,20121107,000000,20.46,20.82,20.06,20.41,233958,0
+LRN.US,D,20121108,000000,20.41,20.73,20.05,20.1,301088,0
+LRN.US,D,20121109,000000,19.7,20.21,19.38,19.57,383490,0
+LRN.US,D,20121112,000000,19.61,20.12,19.45,19.83,304408,0
+LRN.US,D,20121113,000000,19.72,19.89,19.33,19.6,336199,0
+LRN.US,D,20121114,000000,19.7,19.92,19.27,19.42,613787,0
+LRN.US,D,20121115,000000,19.34,19.93,19.22,19.73,302639,0
+LRN.US,D,20121116,000000,19.66,20.53,19.47,20.45,370700,0
+LRN.US,D,20121119,000000,19.31,19.81,16.48,16.61,2084705,0
+LRN.US,D,20121120,000000,16.31,16.74,15.83,16.27,744458,0
+LRN.US,D,20121121,000000,16.27,16.56,16.12,16.17,313331,0
+LRN.US,D,20121123,000000,16.27,16.37,16.14,16.27,126949,0
+LRN.US,D,20121126,000000,16.23,16.33,15.9,16.25,420323,0
+LRN.US,D,20121127,000000,16.18,16.74,16.07,16.59,217019,0
+LRN.US,D,20121128,000000,16.48,16.94,16.17,16.89,291157,0
+LRN.US,D,20121129,000000,16.88,17.96,16.77,17.69,291971,0
+LRN.US,D,20121130,000000,17.7,17.96,17.07,17.33,240120,0
+LRN.US,D,20121203,000000,17.3,17.3,16.68,16.95,155678,0
+LRN.US,D,20121204,000000,17,17.4,16.87,17.28,179483,0
+LRN.US,D,20121205,000000,17.33,17.47,17.04,17.32,177777,0
+LRN.US,D,20121206,000000,17.33,17.77,17.16,17.77,155224,0
+LRN.US,D,20121207,000000,17.8,18.19,17.57,18.13,266624,0
+LRN.US,D,20121210,000000,18.11,18.39,17.98,18.39,323202,0
+LRN.US,D,20121211,000000,18.43,19.12,18.36,19.1,346782,0
+LRN.US,D,20121212,000000,19.1,19.52,18.7,18.86,315626,0
+LRN.US,D,20121213,000000,18.8,19.18,18.61,18.68,146451,0
+LRN.US,D,20121214,000000,18.61,19.22,18.47,19.21,167611,0
+LRN.US,D,20121217,000000,19.26,20.23,19.17,19.92,227791,0
+LRN.US,D,20121218,000000,19.91,20.59,19.81,20.26,288853,0
+LRN.US,D,20121219,000000,20.3,20.64,20,20.02,171214,0
+LRN.US,D,20121220,000000,21.13,21.33,20,20.03,355359,0
+LRN.US,D,20121221,000000,19.92,20.01,19.32,19.87,342168,0
+LRN.US,D,20121224,000000,19.86,20.48,19.84,20.43,116475,0
+LRN.US,D,20121226,000000,20.43,20.71,20.12,20.43,318899,0
+LRN.US,D,20121227,000000,20.39,20.39,19.57,20.15,119178,0
+LRN.US,D,20121228,000000,20,20.84,19.73,20.11,171119,0
+LRN.US,D,20121231,000000,20.07,20.56,19.82,20.44,186158,0
+LRN.US,D,20130102,000000,21.46,21.5,20.35,20.68,232592,0
+LRN.US,D,20130103,000000,20.66,21.12,20.66,21.08,195844,0
+LRN.US,D,20130104,000000,21.12,21.49,20.86,21.37,170923,0
+LRN.US,D,20130107,000000,21.14,21.36,20.96,21.26,131455,0
+LRN.US,D,20130108,000000,21.19,21.47,20.17,20.32,213840,0
+LRN.US,D,20130109,000000,20.11,20.7,19.75,20.64,324872,0
+LRN.US,D,20130110,000000,20.79,20.79,19.71,19.92,236650,0
+LRN.US,D,20130111,000000,20,20.45,19.98,20.35,179155,0
+LRN.US,D,20130114,000000,20.35,20.54,19.18,19.37,466245,0
+LRN.US,D,20130115,000000,19.22,19.27,18.77,19.2,393958,0
+LRN.US,D,20130116,000000,19.2,19.4,18.95,19.33,286473,0
+LRN.US,D,20130117,000000,19.47,19.73,18.65,18.98,311117,0
+LRN.US,D,20130118,000000,19.02,19.36,19,19.31,134906,0
+LRN.US,D,20130122,000000,19.37,19.46,18.91,19.23,180370,0
+LRN.US,D,20130123,000000,19.16,19.54,19.03,19.5,264400,0
+LRN.US,D,20130124,000000,19.26,19.69,18.92,19.17,415159,0
+LRN.US,D,20130125,000000,19.27,19.45,18.43,18.6,790994,0
+LRN.US,D,20130128,000000,18.58,18.86,18.49,18.64,292250,0
+LRN.US,D,20130129,000000,18.54,18.58,18.16,18.44,285431,0
+LRN.US,D,20130130,000000,18.47,18.51,17.8,17.95,340824,0
+LRN.US,D,20130131,000000,17.95,18.58,17.77,18.46,346991,0
+LRN.US,D,20130201,000000,18.56,18.83,18.5,18.6,233747,0
+LRN.US,D,20130204,000000,18.53,18.72,18.28,18.53,475851,0
+LRN.US,D,20130205,000000,19.15,19.81,18.08,18.31,574118,0
+LRN.US,D,20130206,000000,18.25,20.02,18.22,19.4,837743,0
+LRN.US,D,20130207,000000,19.44,20.43,19.26,20.29,639248,0
+LRN.US,D,20130208,000000,20.46,20.5,20,20.31,261093,0
+LRN.US,D,20130211,000000,20.48,20.68,20.17,20.53,151492,0
+LRN.US,D,20130212,000000,20.49,21.33,20.49,21.05,221061,0
+LRN.US,D,20130213,000000,20.98,21.34,20.96,21.25,170785,0
+LRN.US,D,20130214,000000,21.01,21.78,21.01,21.63,239340,0
+LRN.US,D,20130215,000000,21.83,21.83,21.28,21.62,260302,0
+LRN.US,D,20130219,000000,21.58,22.44,21.58,22.41,229912,0
+LRN.US,D,20130220,000000,22.58,22.63,22.15,22.16,247004,0
+LRN.US,D,20130221,000000,22.18,22.48,21.89,22.26,331266,0
+LRN.US,D,20130222,000000,22.37,22.46,21.42,21.81,381455,0
+LRN.US,D,20130225,000000,21.95,21.95,21.05,21.15,161418,0
+LRN.US,D,20130226,000000,21.17,21.19,20.58,20.81,133913,0
+LRN.US,D,20130227,000000,20.84,21.24,20.77,20.92,116496,0
+LRN.US,D,20130228,000000,21,21.21,20.63,20.85,166234,0
+LRN.US,D,20130301,000000,20.63,21.03,20.38,20.83,137948,0
+LRN.US,D,20130304,000000,20.61,20.9,19.92,20.25,220373,0
+LRN.US,D,20130305,000000,20.33,20.65,20.33,20.63,212011,0
+LRN.US,D,20130306,000000,20.64,20.72,20.27,20.5,226054,0
+LRN.US,D,20130307,000000,20.5,21.31,20.32,21.28,283690,0
+LRN.US,D,20130308,000000,21.59,22.7,21.3,22.01,434285,0
+LRN.US,D,20130311,000000,21.95,22.25,21.75,22.1,145921,0
+LRN.US,D,20130312,000000,22.06,22.47,21.1,21.49,898658,0
+LRN.US,D,20130313,000000,21.49,21.86,21.32,21.71,182100,0
+LRN.US,D,20130314,000000,21.74,22.99,21.58,22.85,428923,0
+LRN.US,D,20130315,000000,23.01,23.24,22.77,23.22,475085,0
+LRN.US,D,20130318,000000,22.93,23.57,22.93,23.54,255534,0
+LRN.US,D,20130319,000000,23.52,23.64,22.95,23.17,326885,0
+LRN.US,D,20130320,000000,23.31,23.86,23.04,23.82,147142,0
+LRN.US,D,20130321,000000,23.67,23.95,23.63,23.79,309458,0
+LRN.US,D,20130322,000000,23.8,23.95,23.27,23.73,335927,0
+LRN.US,D,20130325,000000,23.88,24.25,22.89,23.61,290030,0
+LRN.US,D,20130326,000000,23.72,23.72,23.22,23.6,81609,0
+LRN.US,D,20130327,000000,23.42,24.17,23.39,23.92,248184,0
+LRN.US,D,20130328,000000,23.86,24.54,23.85,24.11,359640,0
+LRN.US,D,20130401,000000,24,24,23.4,23.74,216423,0
+LRN.US,D,20130402,000000,23.86,23.93,23.52,23.67,195532,0
+LRN.US,D,20130403,000000,23.65,23.75,23.24,23.51,223879,0
+LRN.US,D,20130404,000000,24.05,24.44,23.75,24.27,147348,0
+LRN.US,D,20130405,000000,23.86,24.58,23.45,24.54,344089,0
+LRN.US,D,20130408,000000,24.61,24.83,24.45,24.77,273169,0
+LRN.US,D,20130409,000000,24.83,25.31,24.5,24.52,253846,0
+LRN.US,D,20130410,000000,24.73,25.37,24.57,24.82,310357,0
+LRN.US,D,20130411,000000,24.88,25.24,24.63,24.85,199057,0
+LRN.US,D,20130412,000000,24.89,25.12,24.58,25.03,125434,0
+LRN.US,D,20130415,000000,24.87,25,23.87,24.02,125451,0
+LRN.US,D,20130416,000000,24.07,24.88,23.73,24.72,263895,0
+LRN.US,D,20130417,000000,24.69,24.89,24.2,24.81,174072,0
+LRN.US,D,20130418,000000,24.83,25.2,24.71,24.94,274593,0
+LRN.US,D,20130419,000000,25.04,25.23,24.66,24.77,145912,0
+LRN.US,D,20130422,000000,24.89,25.03,24.22,24.72,228443,0
+LRN.US,D,20130423,000000,24.72,25.1,24.54,24.76,323622,0
+LRN.US,D,20130424,000000,24.51,24.75,24.25,24.39,214430,0
+LRN.US,D,20130425,000000,24.78,25.56,24.49,25.21,295543,0
+LRN.US,D,20130426,000000,25.14,25.5,24.91,25.21,140375,0
+LRN.US,D,20130429,000000,25.39,25.82,25.2,25.32,201047,0
+LRN.US,D,20130430,000000,25.26,25.54,24.92,25.47,256891,0
+LRN.US,D,20130501,000000,25.29,25.43,24.23,24.52,243769,0
+LRN.US,D,20130502,000000,24.61,25.17,24.23,24.9,339747,0
+LRN.US,D,20130503,000000,25.9,26.07,25.33,25.74,528664,0
+LRN.US,D,20130506,000000,25.82,25.97,25.47,25.65,411947,0
+LRN.US,D,20130507,000000,25.67,25.87,25.35,25.5,325718,0
+LRN.US,D,20130508,000000,25.29,25.65,24.83,25.15,234402,0
+LRN.US,D,20130509,000000,25.05,25.91,24.77,25.9,1107525,0
+LRN.US,D,20130510,000000,26.01,27.75,25.8,27.5,508102,0
+LRN.US,D,20130513,000000,27.39,27.91,27.15,27.84,705130,0
+LRN.US,D,20130514,000000,27.79,28.72,27.79,28.53,466963,0
+LRN.US,D,20130515,000000,28.54,29.27,28.44,29.24,974327,0
+LRN.US,D,20130516,000000,29.21,30.03,29.21,29.35,522047,0
+LRN.US,D,20130517,000000,29.4,29.83,29.36,29.61,313149,0
+LRN.US,D,20130520,000000,29.64,29.88,29.54,29.79,299208,0
+LRN.US,D,20130521,000000,29.76,30.63,29.75,30.56,360366,0
+LRN.US,D,20130522,000000,30.62,30.89,29.66,29.87,261770,0
+LRN.US,D,20130523,000000,29.58,30.07,29.2,30.05,183388,0
+LRN.US,D,20130524,000000,29.98,30,29.5,29.86,230137,0
+LRN.US,D,20130528,000000,30.26,30.63,30.12,30.35,314747,0
+LRN.US,D,20130529,000000,30.3,30.47,29.66,29.86,290282,0
+LRN.US,D,20130530,000000,29.84,30.14,29.68,29.98,175154,0
+LRN.US,D,20130531,000000,29.78,30.1,29.63,29.72,156274,0
+LRN.US,D,20130603,000000,29.73,30.1,29.42,29.99,367379,0
+LRN.US,D,20130604,000000,29.99,30.12,29.63,29.87,276538,0
+LRN.US,D,20130605,000000,29.78,29.91,27.7,27.99,515274,0
+LRN.US,D,20130606,000000,27.98,28.28,27.49,27.76,407776,0
+LRN.US,D,20130607,000000,27.77,28.39,27.62,28.2,373028,0
+LRN.US,D,20130610,000000,28.26,28.82,28.06,28.8,199652,0
+LRN.US,D,20130611,000000,28.37,28.65,28,28.04,129037,0
+LRN.US,D,20130612,000000,28.25,28.76,28.01,28.03,120130,0
+LRN.US,D,20130613,000000,28.07,28.42,27.82,28.34,139870,0
+LRN.US,D,20130614,000000,28.3,28.57,27.79,28.06,136117,0
+LRN.US,D,20130617,000000,28.28,28.35,27.45,28.02,176751,0
+LRN.US,D,20130618,000000,28,28.19,27.2,27.33,164018,0
+LRN.US,D,20130619,000000,27.25,27.45,27.05,27.1,313266,0
+LRN.US,D,20130620,000000,26.84,27.09,26.48,27.01,119553,0
+LRN.US,D,20130621,000000,27,27.3,26.75,26.84,251663,0
+LRN.US,D,20130624,000000,26.72,26.81,26.15,26.41,238527,0
+LRN.US,D,20130625,000000,26.65,27.12,26.51,26.75,165351,0
+LRN.US,D,20130626,000000,26.82,26.99,26.49,26.49,112632,0
+LRN.US,D,20130627,000000,26.66,26.78,25.84,25.95,267674,0
+LRN.US,D,20130628,000000,25.98,26.58,25.9,26.27,534919,0
+LRN.US,D,20130701,000000,26.55,27.13,26.45,26.96,169424,0
+LRN.US,D,20130702,000000,26.88,27.37,25.95,26.08,220708,0
+LRN.US,D,20130703,000000,26.17,27.64,26.17,27.44,270929,0
+LRN.US,D,20130705,000000,27.78,28.91,27.64,28.56,240196,0
+LRN.US,D,20130708,000000,28.71,29.27,28.48,29.04,278622,0
+LRN.US,D,20130709,000000,29.24,29.35,28.82,29.13,224445,0
+LRN.US,D,20130710,000000,29.06,29.82,29.06,29.46,160332,0
+LRN.US,D,20130711,000000,29.89,30.67,29.79,29.97,306402,0
+LRN.US,D,20130712,000000,29.88,30.09,29.51,29.91,159897,0
+LRN.US,D,20130715,000000,29.84,30.23,29.66,29.93,149412,0
+LRN.US,D,20130716,000000,29.86,30.24,29.74,29.87,181209,0
+LRN.US,D,20130717,000000,30.01,30.2,29.78,30.05,220939,0
+LRN.US,D,20130718,000000,30.1,30.21,29.79,29.98,123770,0
+LRN.US,D,20130719,000000,29.87,30.06,29.74,30.04,126108,0
+LRN.US,D,20130722,000000,30.15,30.6,30.02,30.53,151063,0
+LRN.US,D,20130723,000000,30.68,31.01,30.65,30.86,201788,0
+LRN.US,D,20130724,000000,30.9,31.1,30.01,30.15,118661,0
+LRN.US,D,20130725,000000,30.17,30.94,30.07,30.92,131832,0
+LRN.US,D,20130726,000000,30.92,30.92,30.45,30.69,173705,0
+LRN.US,D,20130729,000000,30.67,32.11,30.67,31.73,299917,0
+LRN.US,D,20130730,000000,31.87,32.1,30.98,31.08,158066,0
+LRN.US,D,20130731,000000,31.09,31.28,30.67,31.1,197531,0
+LRN.US,D,20130801,000000,31.27,32.12,31.25,31.88,141371,0
+LRN.US,D,20130802,000000,31.99,31.99,31.32,31.58,118312,0
+LRN.US,D,20130805,000000,31.4,31.99,31.35,31.46,153573,0
+LRN.US,D,20130806,000000,31.41,31.53,31.07,31.45,102907,0
+LRN.US,D,20130807,000000,31.45,31.45,31,31.19,130151,0
+LRN.US,D,20130808,000000,31.48,31.8,31.21,31.45,153910,0
+LRN.US,D,20130809,000000,31.46,31.65,31,31.07,122708,0
+LRN.US,D,20130812,000000,30.93,32,30.9,31.91,284232,0
+LRN.US,D,20130813,000000,31.98,32,31.62,31.96,244163,0
+LRN.US,D,20130814,000000,31.93,31.93,31.5,31.72,142065,0
+LRN.US,D,20130815,000000,31.48,31.61,30.79,30.92,206722,0
+LRN.US,D,20130816,000000,30.92,31.1,30.53,30.91,135707,0
+LRN.US,D,20130819,000000,30.97,31.17,30.37,30.43,82030,0
+LRN.US,D,20130820,000000,30.45,30.92,29.91,30.82,83699,0
+LRN.US,D,20130821,000000,30.65,31.18,30.56,30.92,82781,0
+LRN.US,D,20130822,000000,30.99,31.58,30.76,31.46,53824,0
+LRN.US,D,20130823,000000,31.43,31.5,31.16,31.43,126356,0
+LRN.US,D,20130826,000000,31.5,32.4,31.39,32.05,157252,0
+LRN.US,D,20130827,000000,31.76,32.09,31.4,31.73,173095,0
+LRN.US,D,20130828,000000,31.7,32.07,31.5,31.96,353812,0
+LRN.US,D,20130829,000000,33.34,37.65,33.34,35.55,1987009,0
+LRN.US,D,20130830,000000,35.63,36.91,35.2,36.31,563153,0
+LRN.US,D,20130903,000000,36.8,37.64,36.18,36.86,357413,0
+LRN.US,D,20130904,000000,36.88,37.01,36.32,36.96,415166,0
+LRN.US,D,20130905,000000,36.89,37.14,36.65,36.68,318655,0
+LRN.US,D,20130906,000000,36.95,37.02,36.06,36.78,260340,0
+LRN.US,D,20130909,000000,36.81,38.02,36.81,37.57,374251,0
+LRN.US,D,20130910,000000,37.75,38.14,37.49,37.85,260821,0
+LRN.US,D,20130911,000000,37.72,37.91,37.11,37.71,425552,0
+LRN.US,D,20130912,000000,37.63,37.72,36.52,36.85,389433,0
+LRN.US,D,20130913,000000,36.94,37.06,36.08,36.22,312368,0
+LRN.US,D,20130916,000000,36.67,36.69,35.01,35.15,527397,0
+LRN.US,D,20130917,000000,35.23,35.45,33.75,34.9,907098,0
+LRN.US,D,20130918,000000,35.01,35.01,34.08,34.2,568129,0
+LRN.US,D,20130919,000000,34.14,34.44,33.89,33.92,350570,0
+LRN.US,D,20130920,000000,33.87,33.99,32.93,32.96,624535,0
+LRN.US,D,20130923,000000,32.86,33.09,31.99,32,513144,0
+LRN.US,D,20130924,000000,32,32.42,31.19,31.97,435189,0
+LRN.US,D,20130925,000000,31.98,32.31,31.49,32.07,364539,0
+LRN.US,D,20130926,000000,32.09,32.4,31.65,32.07,192369,0
+LRN.US,D,20130927,000000,31.79,31.79,31.39,31.44,184557,0
+LRN.US,D,20130930,000000,31.24,31.57,30.86,30.88,583310,0
+LRN.US,D,20131001,000000,30.96,31.66,30.5,31.48,316436,0
+LRN.US,D,20131002,000000,31.33,31.37,30.87,31.07,207650,0
+LRN.US,D,20131003,000000,30.92,30.98,29.99,30.06,258498,0
+LRN.US,D,20131004,000000,29.98,30.26,29.53,29.87,241795,0
+LRN.US,D,20131007,000000,29.67,29.87,28.82,29.01,303499,0
+LRN.US,D,20131008,000000,29.08,29.17,28.38,28.59,186466,0
+LRN.US,D,20131009,000000,21.2,21.37,17.15,17.6,5308519,0
+LRN.US,D,20131010,000000,17.57,18.79,17.57,18.37,1923173,0
+LRN.US,D,20131011,000000,18.88,19.36,18.65,19.01,2501286,0
+LRN.US,D,20131014,000000,18.55,19.24,18.45,19.02,1515220,0
+LRN.US,D,20131015,000000,18.97,19.23,18.56,18.75,438109,0
+LRN.US,D,20131016,000000,18.95,19.1,18.2,18.49,700272,0
+LRN.US,D,20131017,000000,18.35,18.79,18.3,18.48,424579,0
+LRN.US,D,20131018,000000,18.65,19.11,18.47,18.82,768733,0
+LRN.US,D,20131021,000000,18.91,18.91,18.41,18.55,419248,0
+LRN.US,D,20131022,000000,18.57,18.67,17.76,17.9,246215,0
+LRN.US,D,20131023,000000,17.88,18.53,17.75,18.41,231758,0
+LRN.US,D,20131024,000000,18.5,18.66,18.27,18.56,489279,0
+LRN.US,D,20131025,000000,18.7,19.01,18.63,18.84,220885,0
+LRN.US,D,20131028,000000,18.8,18.91,18.56,18.88,228419,0
+LRN.US,D,20131029,000000,18.97,19.18,18.76,19,371573,0
+LRN.US,D,20131030,000000,18.99,19.09,18.47,18.58,211301,0
+LRN.US,D,20131031,000000,18.53,18.59,18,18.28,355700,0
+LRN.US,D,20131101,000000,18.29,18.72,18.06,18.47,384534,0
+LRN.US,D,20131104,000000,18.55,18.75,18.3,18.5,157938,0
+LRN.US,D,20131105,000000,18.47,18.75,18.11,18.15,224907,0
+LRN.US,D,20131106,000000,18.26,18.26,17.74,17.9,490116,0
+LRN.US,D,20131107,000000,18.72,19.72,18.27,18.44,667880,0
+LRN.US,D,20131108,000000,18.69,19.67,18.49,19.53,541985,0
+LRN.US,D,20131111,000000,19.54,19.93,19.25,19.54,302074,0
+LRN.US,D,20131112,000000,19.42,20.44,19.42,20.12,488294,0
+LRN.US,D,20131113,000000,19.92,20.98,19.92,20.78,530906,0
+LRN.US,D,20131114,000000,21.55,21.62,20.5,20.75,549983,0
+LRN.US,D,20131115,000000,20.71,21.25,19.68,21.06,693059,0
+LRN.US,D,20131118,000000,21.11,21.6,20.48,20.89,655038,0
+LRN.US,D,20131119,000000,20.88,21.29,20.64,20.89,247863,0
+LRN.US,D,20131120,000000,20.82,21.1,20.15,20.28,222498,0
+LRN.US,D,20131121,000000,20.39,20.78,20.11,20.57,201147,0
+LRN.US,D,20131122,000000,20.66,21.02,20.46,20.87,264097,0
+LRN.US,D,20131125,000000,20.95,21.15,20.14,20.18,278993,0
+LRN.US,D,20131126,000000,20.15,20.89,20.11,20.64,174117,0
+LRN.US,D,20131127,000000,20.71,21.1,20.64,20.94,92477,0
+LRN.US,D,20131129,000000,21.09,21.17,20.63,21.04,113938,0
+LRN.US,D,20131202,000000,20.98,20.98,19.79,20.04,335942,0
+LRN.US,D,20131203,000000,19.96,21.05,19.96,20.17,371041,0
+LRN.US,D,20131204,000000,20.02,20.81,19.94,20.27,194028,0
+LRN.US,D,20131205,000000,20.3,20.5,19.92,19.94,92446,0
+LRN.US,D,20131206,000000,20.3,20.3,19.69,20.17,341038,0
+LRN.US,D,20131209,000000,20.18,20.3,19.47,19.94,344477,0
+LRN.US,D,20131210,000000,19.94,20.77,19.92,20.57,292570,0
+LRN.US,D,20131211,000000,20.55,20.71,19.96,20.01,347251,0
+LRN.US,D,20131212,000000,19.89,20.39,19.69,20.3,212284,0
+LRN.US,D,20131213,000000,20.4,21.2,20.37,21.02,267260,0
+LRN.US,D,20131216,000000,21.08,21.57,20.75,21.39,359516,0
+LRN.US,D,20131217,000000,21.41,21.54,21.07,21.14,234841,0
+LRN.US,D,20131218,000000,21.22,21.9,20.91,21.65,339258,0
+LRN.US,D,20131219,000000,21.49,21.68,21.32,21.37,174356,0
+LRN.US,D,20131220,000000,21.42,21.96,21.32,21.73,412581,0
+LRN.US,D,20131223,000000,21.81,21.97,21.1,21.21,253571,0
+LRN.US,D,20131224,000000,21.37,21.81,21.37,21.65,103746,0
+LRN.US,D,20131226,000000,21.79,21.95,21.46,21.52,169048,0
+LRN.US,D,20131227,000000,21.61,21.95,21.17,21.24,101065,0
+LRN.US,D,20131230,000000,21.2,21.88,21.1,21.72,295430,0
+LRN.US,D,20131231,000000,21.74,21.99,21.67,21.75,154672,0
+LRN.US,D,20140102,000000,21.67,21.79,20.82,21.01,212480,0
+LRN.US,D,20140103,000000,21.01,21.48,20.95,21.3,152295,0
+LRN.US,D,20140106,000000,21.49,21.56,20.98,21.14,142113,0
+LRN.US,D,20140107,000000,21.13,21.77,21.13,21.52,144860,0
+LRN.US,D,20140108,000000,21.95,23.45,21.95,22.56,801330,0
+LRN.US,D,20140109,000000,22.62,23.1,22.2,22.21,385275,0
+LRN.US,D,20140110,000000,22.34,22.77,22.26,22.72,240732,0
+LRN.US,D,20140113,000000,22.72,22.8,21.86,22.03,308542,0
+LRN.US,D,20140114,000000,22.06,23.04,22.06,22.61,229346,0
+LRN.US,D,20140115,000000,22.75,23.07,22.54,22.88,232752,0
+LRN.US,D,20140116,000000,22.88,23.22,22.63,22.89,127800,0
+LRN.US,D,20140117,000000,22.93,23,22.43,22.58,131586,0
+LRN.US,D,20140121,000000,22.78,23.34,22.53,22.95,227812,0
+LRN.US,D,20140122,000000,23,23.27,22.76,23.13,154457,0
+LRN.US,D,20140123,000000,23.3,23.3,22.53,22.93,199809,0
+LRN.US,D,20140124,000000,22.72,23,21.67,22.1,249707,0
+LRN.US,D,20140127,000000,22.08,22.22,21.65,22.01,280248,0
+LRN.US,D,20140128,000000,21.95,22.55,21.95,22.34,271442,0
+LRN.US,D,20140129,000000,22.05,22.59,22,22.19,265033,0
+LRN.US,D,20140130,000000,22.42,22.61,22.03,22.16,310387,0
+LRN.US,D,20140131,000000,21.85,22.32,21.85,21.95,198167,0
+LRN.US,D,20140203,000000,21.98,22.48,21.58,21.98,504248,0
+LRN.US,D,20140204,000000,22.46,23.55,21.06,21.33,892895,0
+LRN.US,D,20140205,000000,21.28,21.45,19.88,20.17,698622,0
+LRN.US,D,20140206,000000,20.18,20.5,19.72,20.25,408026,0
+LRN.US,D,20140207,000000,20.31,20.73,20.2,20.53,275570,0
+LRN.US,D,20140210,000000,20.53,20.63,20.09,20.41,194850,0
+LRN.US,D,20140211,000000,20.37,20.59,20.1,20.57,314916,0
+LRN.US,D,20140212,000000,20.72,21.12,20.64,21.12,302598,0
+LRN.US,D,20140213,000000,20.99,21.46,20.75,21.32,242081,0
+LRN.US,D,20140214,000000,21.33,21.72,20.97,21.7,347908,0
+LRN.US,D,20140218,000000,21.89,22.79,21.69,22.63,396453,0
+LRN.US,D,20140219,000000,22.51,22.79,22.01,22.06,305332,0
+LRN.US,D,20140220,000000,22.03,22.32,21.82,21.98,342265,0
+LRN.US,D,20140221,000000,22,22.02,21.79,21.95,464540,0
+LRN.US,D,20140224,000000,21.89,22.57,21.89,22.45,377936,0
+LRN.US,D,20140225,000000,22.52,22.86,22.42,22.6,264546,0
+LRN.US,D,20140226,000000,22.6,22.71,22.45,22.61,238727,0
+LRN.US,D,20140227,000000,22.47,22.93,22.47,22.85,184457,0
+LRN.US,D,20140228,000000,22.79,22.86,22.43,22.63,196714,0
+LRN.US,D,20140303,000000,22.39,22.47,22.26,22.39,256154,0
+LRN.US,D,20140304,000000,22.61,22.78,22.35,22.43,257348,0
+LRN.US,D,20140305,000000,22.4,22.64,22.07,22.28,308517,0
+LRN.US,D,20140306,000000,22.3,22.36,22.08,22.14,259131,0
+LRN.US,D,20140307,000000,22.19,22.3,21.71,21.9,375046,0
+LRN.US,D,20140310,000000,21.77,22.06,21.2,21.25,305369,0
+LRN.US,D,20140311,000000,21.25,21.37,20.28,20.3,375867,0
+LRN.US,D,20140312,000000,20.09,20.5,19.66,20.36,362850,0
+LRN.US,D,20140313,000000,20.37,20.4,19.75,19.89,352571,0
+LRN.US,D,20140314,000000,19.79,20.15,19.66,20.09,373236,0
+LRN.US,D,20140317,000000,20.21,20.61,20.15,20.52,153174,0
+LRN.US,D,20140318,000000,20.5,21,20.5,20.94,291799,0
+LRN.US,D,20140319,000000,20.9,21.27,20.85,21.17,236645,0
+LRN.US,D,20140320,000000,21.21,21.46,21.05,21.2,232725,0
+LRN.US,D,20140321,000000,21.34,22,21.31,21.63,271635,0
+LRN.US,D,20140324,000000,21.64,21.67,21.26,21.4,354733,0
+LRN.US,D,20140325,000000,21.87,21.98,21.41,21.44,216199,0
+LRN.US,D,20140326,000000,21.59,21.64,20.99,21.2,259500,0
+LRN.US,D,20140327,000000,21.22,21.73,21.2,21.67,340102,0
+LRN.US,D,20140328,000000,21.71,22.25,21.54,22.1,440248,0
+LRN.US,D,20140331,000000,22.21,22.71,22.15,22.65,293588,0
+LRN.US,D,20140401,000000,22.67,23.3,22.4,23.2,199772,0
+LRN.US,D,20140402,000000,23.11,23.11,22.62,22.89,277126,0
+LRN.US,D,20140403,000000,22.82,22.96,22.48,22.77,220625,0
+LRN.US,D,20140404,000000,22.85,23.04,22.21,22.51,437785,0
+LRN.US,D,20140407,000000,22.43,22.47,21.82,21.92,311740,0
+LRN.US,D,20140408,000000,21.91,22.69,21.44,22.55,470380,0
+LRN.US,D,20140409,000000,22.55,22.8,22.28,22.69,175447,0
+LRN.US,D,20140410,000000,22.63,22.65,21.8,22.11,291229,0
+LRN.US,D,20140411,000000,21.94,22.18,21.61,21.62,277801,0
+LRN.US,D,20140414,000000,21.84,21.93,21.49,21.88,240542,0
+LRN.US,D,20140415,000000,21.91,22.05,21.23,21.84,178410,0
+LRN.US,D,20140416,000000,22.02,22.18,21.84,21.93,163089,0
+LRN.US,D,20140417,000000,21.94,22.42,21.92,22.26,363811,0
+LRN.US,D,20140421,000000,22.33,22.45,21.98,22.39,426361,0
+LRN.US,D,20140422,000000,22.37,22.74,21.93,22.39,690614,0
+LRN.US,D,20140423,000000,22.35,22.62,22.09,22.27,228742,0
+LRN.US,D,20140424,000000,22.33,22.34,21.81,22.27,279851,0
+LRN.US,D,20140425,000000,22.24,22.4,21.84,21.97,229378,0
+LRN.US,D,20140428,000000,22,22.17,21.14,21.4,360854,0
+LRN.US,D,20140429,000000,21.52,22.81,21.38,22.46,1010614,0
+LRN.US,D,20140430,000000,22.5,23.83,22.43,23.68,669587,0
+LRN.US,D,20140501,000000,23.6,24,23.4,23.87,475132,0
+LRN.US,D,20140502,000000,23.91,25.31,23.91,25.13,402806,0
+LRN.US,D,20140505,000000,24.91,25.4,24.45,25,269379,0
+LRN.US,D,20140506,000000,24.99,25.04,24.39,24.66,266233,0
+LRN.US,D,20140507,000000,24.81,24.98,24.34,24.93,317474,0
+LRN.US,D,20140508,000000,24.95,25.4,24.3,24.36,225024,0
+LRN.US,D,20140509,000000,24.25,24.72,24.1,24.42,212397,0
+LRN.US,D,20140512,000000,24.56,24.97,24.46,24.77,201814,0
+LRN.US,D,20140513,000000,24.79,24.79,23.93,23.96,307002,0
+LRN.US,D,20140514,000000,23.98,23.98,22.84,23.04,371665,0
+LRN.US,D,20140515,000000,22.98,23.13,22.22,23.03,465150,0
+LRN.US,D,20140516,000000,23.1,23.39,22.71,23.29,302263,0
+LRN.US,D,20140519,000000,23.22,23.58,22.96,23.58,314307,0
+LRN.US,D,20140520,000000,23.41,23.61,22.62,23.1,252804,0
+LRN.US,D,20140521,000000,23.11,23.43,22.85,23.17,158905,0
+LRN.US,D,20140522,000000,23.08,23.61,22.87,22.89,275833,0
+LRN.US,D,20140523,000000,22.92,23.15,22.76,23.04,286029,0
+LRN.US,D,20140527,000000,23.19,23.33,23.06,23.18,187410,0
+LRN.US,D,20140528,000000,23.2,23.22,22.74,22.77,216868,0
+LRN.US,D,20140529,000000,22.91,22.91,22.2,22.75,376433,0
+LRN.US,D,20140530,000000,22.8,23.07,22.74,22.96,247719,0
+LRN.US,D,20140602,000000,23.04,23.28,22.63,23.03,246928,0
+LRN.US,D,20140603,000000,23.01,23.34,22.48,22.97,388989,0
+LRN.US,D,20140604,000000,22.83,23.45,22.83,23.31,146072,0
+LRN.US,D,20140605,000000,23.3,24.03,23.15,23.81,229287,0
+LRN.US,D,20140606,000000,23.95,24.35,23.81,23.85,173386,0
+LRN.US,D,20140609,000000,23.78,24.06,23.52,23.56,211877,0
+LRN.US,D,20140610,000000,23.49,23.63,23.42,23.54,221400,0
+LRN.US,D,20140611,000000,23.51,23.55,23.23,23.39,117759,0
+LRN.US,D,20140612,000000,23.29,23.54,23.03,23.43,131398,0
+LRN.US,D,20140613,000000,23.45,23.6,22.9,23.21,167248,0
+LRN.US,D,20140616,000000,23.23,24.46,23.11,24.3,196575,0
+LRN.US,D,20140617,000000,24.19,24.96,24.17,24.63,182850,0
+LRN.US,D,20140618,000000,24.58,25.07,24.41,25.03,184385,0
+LRN.US,D,20140619,000000,25.1,25.13,24.59,24.83,187167,0
+LRN.US,D,20140620,000000,24.94,25.25,24.7,25.11,615432,0
+LRN.US,D,20140623,000000,25.17,26,24.89,25.98,310734,0
+LRN.US,D,20140624,000000,25.87,26.2,25.24,25.28,308068,0
+LRN.US,D,20140625,000000,25.18,25.74,25,25.66,161334,0
+LRN.US,D,20140626,000000,25.6,25.74,25.15,25.62,150228,0
+LRN.US,D,20140627,000000,25.36,25.36,23.81,24.32,1424154,0
+LRN.US,D,20140630,000000,24.18,24.51,23.94,24.07,313002,0
+LRN.US,D,20140701,000000,24.16,24.42,24.01,24.11,401900,0
+LRN.US,D,20140702,000000,24.07,24.27,23.52,23.6,244100,0
+LRN.US,D,20140703,000000,23.69,24.02,23.69,23.75,220379,0
+LRN.US,D,20140707,000000,23.68,23.68,22.75,22.78,335237,0
+LRN.US,D,20140708,000000,22.73,22.77,22.16,22.23,397044,0
+LRN.US,D,20140709,000000,22.25,22.46,22.05,22.25,343045,0
+LRN.US,D,20140710,000000,21.88,21.99,21.59,21.87,438205,0
+LRN.US,D,20140711,000000,21.81,22.08,21.61,21.93,341864,0
+LRN.US,D,20140714,000000,22.13,22.28,22.03,22.14,200255,0
+LRN.US,D,20140715,000000,22.03,22.11,21.66,21.91,218297,0
+LRN.US,D,20140716,000000,22,22,21.72,21.81,189738,0
+LRN.US,D,20140717,000000,21.69,21.96,21.65,21.81,296944,0
+LRN.US,D,20140718,000000,21.82,22.12,21.82,22.05,227824,0
+LRN.US,D,20140721,000000,21.94,22.01,21.75,21.85,203664,0
+LRN.US,D,20140722,000000,21.87,22.32,21.87,22.26,178994,0
+LRN.US,D,20140723,000000,22.29,22.47,22.01,22.3,197626,0
+LRN.US,D,20140724,000000,22.32,22.54,22.13,22.37,420297,0
+LRN.US,D,20140725,000000,22.21,22.58,22.2,22.53,219602,0
+LRN.US,D,20140728,000000,22.58,23.06,22.54,23.01,255904,0
+LRN.US,D,20140729,000000,23,23.32,22.95,23.14,287818,0
+LRN.US,D,20140730,000000,23.24,23.5,23.2,23.49,161836,0
+LRN.US,D,20140731,000000,23.3,23.58,23.25,23.31,302209,0
+LRN.US,D,20140801,000000,23.33,23.69,23.2,23.35,314101,0
+LRN.US,D,20140804,000000,23.4,23.51,23.06,23.29,330080,0
+LRN.US,D,20140805,000000,22.53,23.01,22.38,22.88,482809,0
+LRN.US,D,20140806,000000,22.78,23.01,22.59,22.62,371731,0
+LRN.US,D,20140807,000000,22.61,22.87,22.29,22.32,297198,0
+LRN.US,D,20140808,000000,22.3,22.37,22.03,22.07,309460,0
+LRN.US,D,20140811,000000,22.13,22.52,21.97,22.34,413730,0
+LRN.US,D,20140812,000000,22.36,22.52,22.14,22.19,287779,0
+LRN.US,D,20140813,000000,22.58,22.62,22.16,22.4,306175,0
+LRN.US,D,20140814,000000,22.4,22.4,18.67,19.42,2280651,0
+LRN.US,D,20140815,000000,19.17,19.93,18.4,19.65,1060327,0
+LRN.US,D,20140818,000000,19.63,19.65,19.1,19.5,724565,0
+LRN.US,D,20140819,000000,19.53,19.67,19.37,19.48,439288,0
+LRN.US,D,20140820,000000,19.4,19.6,19.31,19.4,357507,0
+LRN.US,D,20140821,000000,19.43,19.64,19.29,19.55,351563,0
+LRN.US,D,20140822,000000,19.56,20.11,19.46,20.05,576463,0
+LRN.US,D,20140825,000000,20.09,20.15,19.93,20.03,265263,0
+LRN.US,D,20140826,000000,19.97,20.07,19.28,19.3,573963,0
+LRN.US,D,20140827,000000,19.24,19.34,18.9,18.97,423258,0
+LRN.US,D,20140828,000000,18.91,19.04,18.68,18.74,513863,0
+LRN.US,D,20140829,000000,18.74,18.89,18.72,18.83,245356,0
+LRN.US,D,20140902,000000,18.82,18.9,18.35,18.5,548197,0
+LRN.US,D,20140903,000000,18.55,18.75,18.34,18.46,591895,0
+LRN.US,D,20140904,000000,18.47,18.72,18.14,18.17,285339,0
+LRN.US,D,20140905,000000,18.17,18.2,17.95,18.11,357138,0
+LRN.US,D,20140908,000000,18.12,18.32,18.01,18.31,457857,0
+LRN.US,D,20140909,000000,18.2,18.2,17.28,17.39,688592,0
+LRN.US,D,20140910,000000,17.42,17.83,17.36,17.78,376732,0
+LRN.US,D,20140911,000000,17.7,17.9,17.51,17.63,772486,0
+LRN.US,D,20140912,000000,17.5,17.7,17.48,17.59,540570,0
+LRN.US,D,20140915,000000,17.64,17.69,17.46,17.58,335870,0
+LRN.US,D,20140916,000000,17.54,17.58,17.3,17.37,342612,0
+LRN.US,D,20140917,000000,17.35,17.58,17.33,17.42,332014,0
+LRN.US,D,20140918,000000,17.44,17.52,17.24,17.29,112308,0
+LRN.US,D,20140919,000000,17.27,17.32,16.58,16.88,732065,0
+LRN.US,D,20140922,000000,16.83,17.08,16.72,17.05,309532,0
+LRN.US,D,20140923,000000,17.03,17.17,16.72,16.8,212099,0
+LRN.US,D,20140924,000000,16.79,16.81,16.67,16.75,163609,0
+LRN.US,D,20140925,000000,16.86,16.86,16.37,16.39,213723,0
+LRN.US,D,20140926,000000,16.39,16.61,16.34,16.54,222217,0
+LRN.US,D,20140929,000000,16.41,16.5,16.32,16.35,235610,0
+LRN.US,D,20140930,000000,16.39,16.41,15.96,15.96,220853,0
+LRN.US,D,20141001,000000,15.91,15.97,15.73,15.89,289410,0
+LRN.US,D,20141002,000000,15.86,16.35,15.86,16.25,247595,0
+LRN.US,D,20141003,000000,16.32,16.42,16.18,16.3,193851,0
+LRN.US,D,20141006,000000,16.3,16.59,16.15,16.47,366882,0
+LRN.US,D,20141007,000000,16.43,16.43,15.6,15.83,1366922,0
+LRN.US,D,20141008,000000,15.82,16.08,15.49,15.99,775617,0
+LRN.US,D,20141009,000000,14.99,15.36,14.53,14.87,1409335,0
+LRN.US,D,20141010,000000,14.66,14.84,13.82,13.82,563179,0
+LRN.US,D,20141013,000000,13.8,13.8,13,13.05,680176,0
+LRN.US,D,20141014,000000,13.16,13.71,12.94,13.63,578006,0
+LRN.US,D,20141015,000000,13.37,14.13,13.11,14,880754,0
+LRN.US,D,20141016,000000,13.85,14.73,13.85,14.65,849038,0
+LRN.US,D,20141017,000000,14.84,15.08,14.67,14.73,457436,0
+LRN.US,D,20141020,000000,14.72,15.05,14.72,15.03,379360,0
+LRN.US,D,20141021,000000,15.08,15.33,14.83,15.04,366558,0
+LRN.US,D,20141022,000000,15.04,15.16,14.84,14.87,313359,0
+LRN.US,D,20141023,000000,14.98,15.28,14.91,14.99,287430,0
+LRN.US,D,20141024,000000,14.89,15.08,14.73,14.97,153901,0
+LRN.US,D,20141027,000000,14.93,14.97,14.73,14.89,133839,0
+LRN.US,D,20141028,000000,14.91,15.26,14.88,15.24,542498,0
+LRN.US,D,20141029,000000,15.29,15.58,15.11,15.15,408418,0
+LRN.US,D,20141030,000000,15.13,15.27,12.97,12.98,1072932,0
+LRN.US,D,20141031,000000,13.1,13.2,12.3,12.4,1040459,0
+LRN.US,D,20141103,000000,12.4,12.56,12.16,12.25,506245,0
+LRN.US,D,20141104,000000,12.26,12.45,12.17,12.24,611951,0
+LRN.US,D,20141105,000000,12.29,12.29,11.62,11.64,984695,0
+LRN.US,D,20141106,000000,11.62,12.29,11.62,12.21,743939,0
+LRN.US,D,20141107,000000,12.17,12.73,12.04,12.67,666418,0
+LRN.US,D,20141110,000000,12.7,12.8,12.3,12.57,325821,0
+LRN.US,D,20141111,000000,12.59,12.96,12.48,12.93,463694,0
+LRN.US,D,20141112,000000,12.88,13.08,12.77,12.81,259704,0
+LRN.US,D,20141113,000000,12.85,12.96,12.26,12.43,457099,0
+LRN.US,D,20141114,000000,12.39,13.2,12.3,13.09,418882,0
+LRN.US,D,20141117,000000,13.09,13.1,12.54,12.73,297950,0
+LRN.US,D,20141118,000000,12.77,12.91,12.43,12.43,234568,0
+LRN.US,D,20141119,000000,12.38,12.4,11.99,12.1,339149,0
+LRN.US,D,20141120,000000,12.1,12.32,11.91,12.29,321615,0
+LRN.US,D,20141121,000000,12.45,12.62,12.24,12.33,475861,0
+LRN.US,D,20141124,000000,12.38,12.77,12.16,12.25,586888,0
+LRN.US,D,20141125,000000,12.26,12.37,11.99,12.14,729478,0
+LRN.US,D,20141126,000000,12.12,12.25,11.91,12.02,379803,0
+LRN.US,D,20141128,000000,11.99,12.02,11.48,11.5,297526,0
+LRN.US,D,20141201,000000,11.6,11.77,11.34,11.65,436035,0
+LRN.US,D,20141202,000000,11.63,12.08,11.63,11.74,321603,0
+LRN.US,D,20141203,000000,11.76,12.08,11.76,11.96,371908,0
+LRN.US,D,20141204,000000,11.92,12.04,11.7,11.9,360223,0
+LRN.US,D,20141205,000000,11.89,12.13,11.89,11.99,418574,0
+LRN.US,D,20141208,000000,11.93,12.02,11.71,11.75,317736,0
+LRN.US,D,20141209,000000,11.65,12.04,11.57,11.95,434109,0
+LRN.US,D,20141210,000000,11.87,12.01,11.53,11.65,295821,0
+LRN.US,D,20141211,000000,11.71,12.12,11.69,11.81,240895,0
+LRN.US,D,20141212,000000,11.67,11.8,11.49,11.5,241182,0
+LRN.US,D,20141215,000000,11.53,11.64,11.29,11.32,203020,0
+LRN.US,D,20141216,000000,11.28,11.54,11.08,11.26,448580,0
+LRN.US,D,20141217,000000,11.28,11.8,11.21,11.75,504417,0
+LRN.US,D,20141218,000000,11.91,12.23,11.9,12.06,320621,0
+LRN.US,D,20141219,000000,12.08,12.4,12.05,12.3,579829,0
+LRN.US,D,20141222,000000,12.25,12.38,11.98,12.31,269723,0
+LRN.US,D,20141223,000000,12.4,13.25,12.4,12.99,416176,0
+LRN.US,D,20141224,000000,13.02,13.02,12.22,12.34,192301,0
+LRN.US,D,20141226,000000,12.41,12.62,11.8,11.89,233765,0
+LRN.US,D,20141229,000000,11.87,11.94,11.73,11.93,281367,0
+LRN.US,D,20141230,000000,11.91,12.18,11.77,11.85,430816,0
+LRN.US,D,20141231,000000,11.87,12.1,11.52,11.87,240136,0
+LRN.US,D,20150102,000000,11.88,12,11.41,11.7,172528,0
+LRN.US,D,20150105,000000,11.62,11.64,11.2,11.3,235018,0
+LRN.US,D,20150106,000000,11.48,11.48,10.52,10.53,258547,0
+LRN.US,D,20150107,000000,10.64,10.71,10.07,10.25,380021,0
+LRN.US,D,20150108,000000,10.15,10.87,10.15,10.68,242312,0
+LRN.US,D,20150109,000000,10.67,10.76,10.25,10.3,166270,0
+LRN.US,D,20150112,000000,10.27,10.71,10.14,10.63,247103,0
+LRN.US,D,20150113,000000,10.76,11.35,10.75,11.15,342285,0
+LRN.US,D,20150114,000000,11.05,11.09,10.43,10.66,107342,0
+LRN.US,D,20150115,000000,10.71,10.75,10.3,10.41,199963,0
+LRN.US,D,20150116,000000,10.42,11.06,10.32,10.95,197027,0
+LRN.US,D,20150120,000000,11.08,11.21,10.78,11.03,258285,0
+LRN.US,D,20150121,000000,11.03,11.48,10.88,11.42,281661,0
+LRN.US,D,20150122,000000,11.51,11.68,11.26,11.65,250431,0
+LRN.US,D,20150123,000000,11.61,11.68,11.39,11.54,172634,0
+LRN.US,D,20150126,000000,11.51,11.74,11.32,11.69,180394,0
+LRN.US,D,20150127,000000,11.54,11.74,11.47,11.59,154655,0
+LRN.US,D,20150128,000000,11.61,11.67,10.99,11.05,238918,0
+LRN.US,D,20150129,000000,11.22,14.46,11.22,14.4,1437574,0
+LRN.US,D,20150130,000000,14.57,14.66,13.74,14.22,614728,0
+LRN.US,D,20150202,000000,14.42,15.49,14.35,14.99,618358,0
+LRN.US,D,20150203,000000,15.03,15.98,15.03,15.62,652549,0
+LRN.US,D,20150204,000000,15.51,16.15,15.51,16.06,446547,0
+LRN.US,D,20150205,000000,16.13,16.91,15.97,16.53,412950,0
+LRN.US,D,20150206,000000,16.31,16.68,16.25,16.58,283349,0
+LRN.US,D,20150209,000000,16.54,17.16,16.38,16.91,335452,0
+LRN.US,D,20150210,000000,17.05,17.06,16.07,16.41,250532,0
+LRN.US,D,20150211,000000,16.38,16.65,16.2,16.51,170808,0
+LRN.US,D,20150212,000000,16.71,16.85,16.45,16.62,197620,0
+LRN.US,D,20150213,000000,16.7,17.07,16.51,16.56,189131,0
+LRN.US,D,20150217,000000,16.52,16.87,16.46,16.51,182430,0
+LRN.US,D,20150218,000000,16.42,17.42,16.42,17.27,303756,0
+LRN.US,D,20150219,000000,17.03,17.71,17.03,17.29,227745,0
+LRN.US,D,20150220,000000,17.29,17.38,16.99,17.29,215287,0
+LRN.US,D,20150223,000000,17.2,17.22,16.65,16.88,169187,0
+LRN.US,D,20150224,000000,16.88,17.38,16.88,17.3,195272,0
+LRN.US,D,20150225,000000,17.25,17.64,17.15,17.46,191031,0
+LRN.US,D,20150226,000000,17.39,17.58,16.78,16.93,260331,0
+LRN.US,D,20150227,000000,16.85,17.25,16.73,16.93,185617,0
+LRN.US,D,20150302,000000,16.85,17.02,16.32,16.63,243100,0
+LRN.US,D,20150303,000000,16.57,17.32,16.57,17.28,290300,0
+LRN.US,D,20150304,000000,17.28,17.66,17.05,17.3,320000,0
+LRN.US,D,20150305,000000,17.29,17.29,16.66,16.67,174400,0
+LRN.US,D,20150306,000000,16.5,16.97,16.5,16.68,182200,0
+LRN.US,D,20150309,000000,16.7,17,16.63,16.72,168000,0
+LRN.US,D,20150310,000000,16.56,16.64,16.21,16.25,174200,0
+LRN.US,D,20150311,000000,16.23,16.31,16.01,16.19,190600,0
+LRN.US,D,20150312,000000,16.26,16.96,16.26,16.75,322000,0
+LRN.US,D,20150313,000000,16.7,16.81,16.37,16.74,153000,0
+LRN.US,D,20150316,000000,16.79,16.96,16.62,16.84,190500,0
+LRN.US,D,20150317,000000,16.76,17.02,16.71,16.87,249200,0
+LRN.US,D,20150318,000000,16.78,16.95,16.54,16.82,165500,0
+LRN.US,D,20150319,000000,16.7,16.7,16.27,16.36,129300,0
+LRN.US,D,20150320,000000,16.52,16.86,15.87,16.03,598900,0
+LRN.US,D,20150323,000000,16.03,16.96,16.03,16.52,313800,0
+LRN.US,D,20150324,000000,16.53,16.58,16.38,16.49,180000,0
+LRN.US,D,20150325,000000,16.36,16.43,15.77,15.83,162200,0
+LRN.US,D,20150326,000000,15.77,15.96,15.52,15.64,139200,0
+LRN.US,D,20150327,000000,15.6,16.03,15.49,15.99,181500,0
+LRN.US,D,20150330,000000,16.14,16.44,15.85,15.96,183600,0
+LRN.US,D,20150331,000000,15.89,16.05,15.61,15.72,153310,0
+LRN.US,D,20150401,000000,15.67,16.13,15.66,15.85,405800,0
+LRN.US,D,20150402,000000,15.85,16.91,15.85,16.69,207200,0
+LRN.US,D,20150406,000000,16.61,17.02,16.61,16.97,206800,0
+LRN.US,D,20150407,000000,17.01,17.26,16.83,16.9,132189,0
+LRN.US,D,20150408,000000,16.97,17.09,16.6,16.86,129600,0
+LRN.US,D,20150409,000000,16.87,17.12,16.58,16.89,87810,0
+LRN.US,D,20150410,000000,16.96,16.96,16.73,16.84,94700,0
+LRN.US,D,20150413,000000,16.87,17.01,16.79,16.88,134600,0
+LRN.US,D,20150414,000000,16.9,16.9,15.79,16.04,247600,0
+LRN.US,D,20150415,000000,16.05,16.31,15.79,16.28,196530,0
+LRN.US,D,20150416,000000,16.2,16.29,16,16.11,230034,0
+LRN.US,D,20150417,000000,15.94,16,15.48,15.67,184600,0
+LRN.US,D,20150420,000000,15.71,16.34,15.58,16.33,184270,0
+LRN.US,D,20150421,000000,16.36,16.36,15.97,16.15,199236,0
+LRN.US,D,20150422,000000,16.13,16.18,15.64,15.76,134791,0
+LRN.US,D,20150423,000000,15.74,16.32,15.7,16.27,170200,0
+LRN.US,D,20150424,000000,16.15,16.15,15.21,15.51,354130,0
+LRN.US,D,20150427,000000,15.5,15.78,15.27,15.63,277700,0
+LRN.US,D,20150428,000000,16.04,17.47,15.52,17.44,541600,0
+LRN.US,D,20150429,000000,17.39,17.63,16.97,17.27,400400,0
+LRN.US,D,20150430,000000,17.25,17.25,16.1,16.17,328900,0
+LRN.US,D,20150501,000000,16.14,16.45,15.75,16.32,241400,0
+LRN.US,D,20150504,000000,16.3,16.58,15.88,16,277700,0
+LRN.US,D,20150505,000000,16.07,16.34,14.47,14.76,539500,0
+LRN.US,D,20150506,000000,14.82,14.89,13.9,14.1,359531,0
+LRN.US,D,20150507,000000,14.05,14.46,13.7,14.4,296946,0
+LRN.US,D,20150508,000000,14.57,14.7,14.13,14.16,214900,0
+LRN.US,D,20150511,000000,14.17,15,14.1,14.61,215100,0
+LRN.US,D,20150512,000000,14.56,14.67,13.76,13.86,376764,0
+LRN.US,D,20150513,000000,13.96,14.28,13.82,14.24,211000,0
+LRN.US,D,20150514,000000,14.31,14.43,13.88,14.22,263600,0
+LRN.US,D,20150515,000000,14.17,14.34,13.95,14.18,142588,0
+LRN.US,D,20150518,000000,14.13,14.22,13.83,14.16,283724,0
+LRN.US,D,20150519,000000,14.13,14.17,13.81,14,165100,0
+LRN.US,D,20150520,000000,14.05,14.42,14.04,14.35,167300,0
+LRN.US,D,20150521,000000,14.3,14.36,14,14.22,192000,0
+LRN.US,D,20150522,000000,14.19,14.42,14.04,14.05,127800,0
+LRN.US,D,20150526,000000,14.02,14.17,13.61,13.86,271975,0
+LRN.US,D,20150527,000000,13.84,14.06,13.48,13.97,287000,0
+LRN.US,D,20150528,000000,13.91,14.07,13.66,13.94,207464,0
+LRN.US,D,20150529,000000,13.91,14,13.66,13.69,240600,0
+LRN.US,D,20150601,000000,13.87,14.04,13.4,13.91,278165,0
+LRN.US,D,20150602,000000,13.83,14.03,13.68,13.84,208954,0
+LRN.US,D,20150603,000000,13.87,14.05,13.77,13.9,184300,0
+LRN.US,D,20150604,000000,13.81,13.91,13.55,13.66,121400,0
+LRN.US,D,20150605,000000,13.63,13.86,13.4,13.84,126200,0
+LRN.US,D,20150608,000000,13.77,13.77,13.49,13.66,172000,0
+LRN.US,D,20150609,000000,13.69,14.03,13.47,13.76,308568,0
+LRN.US,D,20150610,000000,13.8,13.81,13.63,13.68,275583,0
+LRN.US,D,20150611,000000,13.63,13.7,13.55,13.7,154800,0
+LRN.US,D,20150612,000000,13.69,13.69,13.48,13.6,150800,0
+LRN.US,D,20150615,000000,13.43,13.69,13.04,13.6,205600,0
+LRN.US,D,20150616,000000,13.56,13.85,13.37,13.76,451900,0
+LRN.US,D,20150617,000000,13.77,14.21,13.77,13.96,236000,0
+LRN.US,D,20150618,000000,14.02,14.5,14.01,14.46,185800,0
+LRN.US,D,20150619,000000,14.46,14.87,14.34,14.8,464800,0
+LRN.US,D,20150622,000000,14.94,15,14.66,14.77,170800,0
+LRN.US,D,20150623,000000,14.82,14.92,14.54,14.87,128434,0
+LRN.US,D,20150624,000000,14.89,14.91,14.5,14.61,176800,0
+LRN.US,D,20150625,000000,14.61,14.61,14.03,14.3,193300,0
+LRN.US,D,20150626,000000,14.3,14.63,14.05,14.28,883300,0
+LRN.US,D,20150629,000000,14.15,14.28,13.17,13.2,305000,0
+LRN.US,D,20150630,000000,13.1,13.35,12.53,12.65,361977,0
+LRN.US,D,20150701,000000,12.79,13.15,12.69,12.93,261400,0
+LRN.US,D,20150702,000000,13.07,13.24,12.65,12.83,223300,0
+LRN.US,D,20150706,000000,12.67,12.82,12.55,12.71,282700,0
+LRN.US,D,20150707,000000,12.69,12.8,12.35,12.66,299900,0
+LRN.US,D,20150708,000000,12.51,12.92,12.15,12.83,264400,0
+LRN.US,D,20150709,000000,13.04,13.62,13,13.5,273000,0
+LRN.US,D,20150710,000000,13.67,13.84,13.23,13.51,239600,0
+LRN.US,D,20150713,000000,13.63,13.96,13.3,13.8,270000,0
+LRN.US,D,20150714,000000,13.78,14.18,13.65,14.14,175226,0
+LRN.US,D,20150715,000000,14.11,14.26,13.85,14.09,172331,0
+LRN.US,D,20150716,000000,14.21,14.86,14.02,14.26,190600,0
+LRN.US,D,20150717,000000,14.25,14.53,13.69,13.8,188000,0
+LRN.US,D,20150720,000000,13.77,14.15,13.54,13.86,145400,0
+LRN.US,D,20150721,000000,13.89,14.16,13.73,13.82,268600,0
+LRN.US,D,20150722,000000,13.73,14.3,13.61,14.25,124200,0
+LRN.US,D,20150723,000000,14.28,14.3,13.63,13.72,206300,0
+LRN.US,D,20150724,000000,13.66,13.9,13.42,13.49,190500,0
+LRN.US,D,20150727,000000,13.35,13.73,13.1,13.23,212500,0
+LRN.US,D,20150728,000000,13.34,13.52,12.95,13.28,207600,0
+LRN.US,D,20150729,000000,13.26,13.84,13.09,13.51,145900,0
+LRN.US,D,20150730,000000,13.4,13.63,13.11,13.24,170000,0
+LRN.US,D,20150731,000000,13.3,13.49,13.1,13.19,144600,0
+LRN.US,D,20150803,000000,13.16,13.19,12.69,12.76,220837,0
+LRN.US,D,20150804,000000,12.99,13.4,12.57,12.68,292000,0
+LRN.US,D,20150805,000000,12.83,13.25,12.5,12.87,288200,0
+LRN.US,D,20150806,000000,12.98,14.83,12.81,14.03,473169,0
+LRN.US,D,20150807,000000,13.85,14.64,13.85,14.22,276300,0
+LRN.US,D,20150810,000000,14.35,14.9,14.19,14.88,299800,0
+LRN.US,D,20150811,000000,14.74,14.95,14.3,14.8,278030,0
+LRN.US,D,20150812,000000,14.68,14.88,14.36,14.8,171700,0
+LRN.US,D,20150813,000000,14.84,15,14.49,14.57,176700,0
+LRN.US,D,20150814,000000,14.57,14.8,14.37,14.56,127900,0
+LRN.US,D,20150817,000000,14.41,14.64,14.09,14.4,289000,0
+LRN.US,D,20150818,000000,14.39,14.46,13.8,13.89,171200,0
+LRN.US,D,20150819,000000,13.81,14.06,13.45,13.47,210300,0
+LRN.US,D,20150820,000000,13.39,13.39,13.09,13.15,225800,0
+LRN.US,D,20150821,000000,13.12,13.34,12.79,13.26,319400,0
+LRN.US,D,20150824,000000,12.48,13,12.27,12.51,354254,0
+LRN.US,D,20150825,000000,12.74,12.94,12.22,12.28,297000,0
+LRN.US,D,20150826,000000,12.52,12.73,12.23,12.66,322300,0
+LRN.US,D,20150827,000000,12.78,13.15,12.42,12.85,229400,0
+LRN.US,D,20150828,000000,12.84,13.15,12.68,13.02,209300,0
+LRN.US,D,20150831,000000,12.91,13.56,12.84,13.22,241600,0
+LRN.US,D,20150901,000000,12.95,13.3,12.81,12.88,252400,0
+LRN.US,D,20150902,000000,13.08,13.1,12.46,12.74,217700,0
+LRN.US,D,20150903,000000,12.77,12.92,12.61,12.79,289800,0
+LRN.US,D,20150904,000000,12.59,12.81,12.56,12.77,184500,0
+LRN.US,D,20150908,000000,12.9,13.66,12.84,13.57,231300,0
+LRN.US,D,20150909,000000,13.65,13.82,13.53,13.79,194100,0
+LRN.US,D,20150910,000000,13.75,13.8,13.39,13.43,118542,0
+LRN.US,D,20150911,000000,13.32,13.46,13.06,13.3,141100,0
+LRN.US,D,20150914,000000,13.3,13.47,13.01,13.36,144400,0
+LRN.US,D,20150915,000000,13.36,13.66,13.22,13.53,124671,0
+LRN.US,D,20150916,000000,13.45,13.88,13.44,13.72,172600,0
+LRN.US,D,20150917,000000,13.76,13.87,13.51,13.53,178662,0
+LRN.US,D,20150918,000000,13.4,13.78,13.3,13.33,534500,0
+LRN.US,D,20150921,000000,13.43,13.75,13.25,13.45,191000,0
+LRN.US,D,20150922,000000,13.27,13.5,12.6,12.75,152700,0
+LRN.US,D,20150923,000000,12.8,13.18,12.63,13.14,219600,0
+LRN.US,D,20150924,000000,13.07,13.39,13.02,13.08,204368,0
+LRN.US,D,20150925,000000,13.23,13.35,12.93,13.17,184100,0
+LRN.US,D,20150928,000000,13.09,13.21,12.64,12.71,129135,0
+LRN.US,D,20150929,000000,12.75,12.75,12.52,12.62,98900,0
+LRN.US,D,20150930,000000,12.76,12.76,12.43,12.44,248400,0
+LRN.US,D,20151001,000000,12.46,12.7,12.3,12.6,169100,0
+LRN.US,D,20151002,000000,12.55,13.06,12.35,13.05,152100,0
+LRN.US,D,20151005,000000,13.17,13.67,13.17,13.62,120113,0
+LRN.US,D,20151006,000000,13.63,13.95,13.46,13.48,129300,0
+LRN.US,D,20151007,000000,13.58,13.96,13.55,13.86,121500,0
+LRN.US,D,20151008,000000,13.86,14.45,13.79,14.11,198000,0
+LRN.US,D,20151009,000000,14.11,14.31,13.56,13.82,209800,0
+LRN.US,D,20151012,000000,13.85,13.91,13.47,13.53,97989,0
+LRN.US,D,20151013,000000,13.5,13.9,13.43,13.5,113500,0
+LRN.US,D,20151014,000000,13.52,13.52,12.54,12.64,514900,0
+LRN.US,D,20151015,000000,12.64,12.76,12.11,12.74,276800,0
+LRN.US,D,20151016,000000,12.8,12.94,12.35,12.82,196500,0
+LRN.US,D,20151019,000000,12.74,13.22,12.66,13.15,207421,0
+LRN.US,D,20151020,000000,13.15,13.87,13.02,13.77,114857,0
+LRN.US,D,20151021,000000,13.75,13.88,12.66,12.73,236100,0
+LRN.US,D,20151022,000000,12.87,13,12.58,12.8,322400,0
+LRN.US,D,20151023,000000,12.95,13.02,12.56,12.94,218500,0
+LRN.US,D,20151026,000000,12.88,13.04,11.59,12.18,473500,0
+LRN.US,D,20151027,000000,11.11,11.43,9.91,10.25,1067600,0
+LRN.US,D,20151028,000000,10.24,10.32,9.61,10.32,567100,0
+LRN.US,D,20151029,000000,10.25,10.46,9.91,9.95,423400,0
+LRN.US,D,20151030,000000,9.94,10.01,9.5,9.71,308300,0
+LRN.US,D,20151102,000000,9.74,10.75,9.71,10.5,447302,0
+LRN.US,D,20151103,000000,10.45,11.17,10.37,11,435500,0
+LRN.US,D,20151104,000000,11.01,11.02,10.46,10.65,186388,0
+LRN.US,D,20151105,000000,10.62,10.84,10.43,10.76,195800,0
+LRN.US,D,20151106,000000,10.77,10.94,10.67,10.91,210900,0
+LRN.US,D,20151109,000000,10.85,11.04,10.48,10.48,186582,0
+LRN.US,D,20151110,000000,10.44,10.55,10.07,10.22,201900,0
+LRN.US,D,20151111,000000,10.27,10.27,9.81,9.86,141300,0
+LRN.US,D,20151112,000000,9.77,9.85,9.25,9.26,300600,0
+LRN.US,D,20151113,000000,9.17,9.51,9.01,9.27,215800,0
+LRN.US,D,20151116,000000,9.29,9.45,9.05,9.44,173000,0
+LRN.US,D,20151117,000000,9.44,9.66,9.24,9.31,203800,0
+LRN.US,D,20151118,000000,9.4,9.78,9.28,9.59,188700,0
+LRN.US,D,20151119,000000,9.57,9.61,9.3,9.5,124600,0
+LRN.US,D,20151120,000000,9.5,9.73,9.45,9.57,129700,0
+LRN.US,D,20151123,000000,9.52,9.78,9.5,9.65,149900,0
+LRN.US,D,20151124,000000,9.62,9.73,9.51,9.64,174000,0
+LRN.US,D,20151125,000000,9.66,10.11,9.62,10.08,227300,0
+LRN.US,D,20151127,000000,10.04,10.04,9.65,9.72,92100,0
+LRN.US,D,20151130,000000,9.72,10.2,9.68,10.14,226100,0
+LRN.US,D,20151201,000000,10.16,10.5,10.01,10.29,183891,0
+LRN.US,D,20151202,000000,10.29,10.32,9.66,9.75,331470,0
+LRN.US,D,20151203,000000,9.83,9.95,9.58,9.66,75040,0
+LRN.US,D,20151204,000000,9.67,9.67,9.37,9.43,103900,0
+LRN.US,D,20151207,000000,9.39,9.55,9.18,9.39,144100,0
+LRN.US,D,20151208,000000,9.28,9.29,9.1,9.18,127099,0
+LRN.US,D,20151209,000000,9.13,9.27,8.89,9.01,127700,0
+LRN.US,D,20151210,000000,9.01,9.24,9,9.03,201200,0
+LRN.US,D,20151211,000000,8.86,9.08,8.75,9.05,241200,0
+LRN.US,D,20151214,000000,9.02,9.32,8.91,8.95,247799,0
+LRN.US,D,20151215,000000,9.02,9.36,8.94,9.26,188900,0
+LRN.US,D,20151216,000000,9.24,9.55,9.24,9.39,198500,0
+LRN.US,D,20151217,000000,9.35,9.56,9.2,9.27,199700,0
+LRN.US,D,20151218,000000,9.24,9.29,8.9,9.03,308400,0
+LRN.US,D,20151221,000000,9.05,9.39,8.95,9.31,158000,0
+LRN.US,D,20151222,000000,9.32,9.4,9.08,9.35,81837,0
+LRN.US,D,20151223,000000,9.38,9.44,9.11,9.23,200800,0
+LRN.US,D,20151224,000000,9.2,9.46,9.2,9.4,68556,0
+LRN.US,D,20151228,000000,9.36,9.46,9.28,9.28,92708,0
+LRN.US,D,20151229,000000,9.32,9.39,8.99,9.06,138104,0
+LRN.US,D,20151230,000000,9.05,9.17,8.85,8.88,144498,0
+LRN.US,D,20151231,000000,8.82,9.1,8.78,8.8,183867,0
+LRN.US,D,20160104,000000,8.67,8.73,8.31,8.55,190428,0
+LRN.US,D,20160105,000000,8.59,8.59,8.26,8.3,127070,0
+LRN.US,D,20160106,000000,8.19,8.34,8.12,8.16,168634,0
+LRN.US,D,20160107,000000,8,8.06,7.81,7.87,161855,0
+LRN.US,D,20160108,000000,7.91,8.3,7.745,8.12,206116,0
+LRN.US,D,20160111,000000,8.25,8.355,7.83,7.85,191101,0
+LRN.US,D,20160112,000000,8.05,8.125,7.815,8.08,162883,0
+LRN.US,D,20160113,000000,8.13,8.26,7.2,7.32,201209,0
+LRN.US,D,20160114,000000,7.31,7.87,7.1801,7.8,136639,0
+LRN.US,D,20160115,000000,7.53,7.64,7.203,7.57,160697,0
+LRN.US,D,20160119,000000,7.68,7.68,7.35,7.5,206000,0
+LRN.US,D,20160120,000000,7.4,7.78,7.11,7.59,206019,0
+LRN.US,D,20160121,000000,7.63,7.83,7.48,7.74,141215,0
+LRN.US,D,20160122,000000,7.9,8.12,7.85,8.07,136157,0
+LRN.US,D,20160125,000000,8.07,8.07,7.62,7.64,100124,0
+LRN.US,D,20160126,000000,7.7,8.17,7.61,8.04,80941,0
+LRN.US,D,20160127,000000,8.12,8.12,7.75,7.79,116533,0
+LRN.US,D,20160128,000000,8.35,9.39,8.34,8.61,311374,0
+LRN.US,D,20160129,000000,8.65,9.44,8.65,9.19,521175,0
+LRN.US,D,20160201,000000,9.11,9.78,8.96,9.76,277087,0
+LRN.US,D,20160202,000000,9.9,10.24,9.7,10.2,528723,0
+LRN.US,D,20160203,000000,10.26,10.33,9.86,10.3,258924,0
+LRN.US,D,20160204,000000,10.28,10.51,9.71,10.05,279038,0
+LRN.US,D,20160205,000000,10.02,10.02,9.42,9.6,252298,0
+LRN.US,D,20160208,000000,9.65,9.69,9.25,9.64,205286,0
+LRN.US,D,20160209,000000,9.44,9.91,9.44,9.5,177463,0
+LRN.US,D,20160210,000000,9.58,10.09,9.5,9.65,247198,0
+LRN.US,D,20160211,000000,9.45,9.63,9.25,9.4,175444,0
+LRN.US,D,20160212,000000,9.54,9.84,9.45,9.8,145984,0
+LRN.US,D,20160216,000000,9.94,10.29,9.71,9.99,131697,0
+LRN.US,D,20160217,000000,10.11,10.47,9.66,9.69,419732,0
+LRN.US,D,20160218,000000,9.75,10.16,9.56,10.09,249488,0
+LRN.US,D,20160219,000000,10.06,10.21,9.98,10.05,273310,0
+LRN.US,D,20160222,000000,10.22,10.27,10.03,10.08,158204,0
+LRN.US,D,20160223,000000,10.02,10.15,9.82,9.9,201532,0
+LRN.US,D,20160224,000000,9.78,10,9.7,9.88,204856,0
+LRN.US,D,20160225,000000,9.93,10.1,9.79,10.03,118197,0
+LRN.US,D,20160226,000000,10.11,10.13,9.84,9.85,193552,0
+LRN.US,D,20160229,000000,9.82,9.9,9.58,9.79,357383,0
+LRN.US,D,20160301,000000,9.84,10.09,9.69,9.96,255522,0
+LRN.US,D,20160302,000000,9.96,10.64,9.96,10.61,146122,0
+LRN.US,D,20160303,000000,10.53,10.79,10.48,10.73,208830,0
+LRN.US,D,20160304,000000,10.73,10.73,10.2,10.25,222444,0
+LRN.US,D,20160307,000000,10.21,10.92,10.21,10.9,146672,0
+LRN.US,D,20160308,000000,10.78,10.84,10.36,10.38,200128,0
+LRN.US,D,20160309,000000,10.47,10.8,10.41,10.66,122861,0
+LRN.US,D,20160310,000000,10.68,10.76,10.24,10.44,130580,0
+LRN.US,D,20160311,000000,10.56,10.73,10.54,10.7,91988,0
+LRN.US,D,20160314,000000,10.64,10.93,10.64,10.78,116101,0
+LRN.US,D,20160315,000000,10.66,10.73,10.2,10.26,105585,0
+LRN.US,D,20160316,000000,10.24,10.67,10.24,10.6,92483,0
+LRN.US,D,20160317,000000,10.59,10.75,10.39,10.67,90764,0
+LRN.US,D,20160318,000000,10.73,11.19,10.73,11.15,296578,0
+LRN.US,D,20160321,000000,11.06,11.1056,10.27,10.34,143036,0
+LRN.US,D,20160322,000000,10.28,10.33,10.1,10.2,145342,0
+LRN.US,D,20160323,000000,10.15,10.15,9.5,9.53,133772,0
+LRN.US,D,20160324,000000,9.49,9.81,9.31,9.77,97373,0
+LRN.US,D,20160328,000000,9.83,9.9,9.47,9.55,88414,0
+LRN.US,D,20160329,000000,9.51,9.99,9.49,9.92,110887,0
+LRN.US,D,20160330,000000,9.96,10.27,9.86,10.05,214471,0
+LRN.US,D,20160331,000000,10.03,10.12,9.88,9.89,121521,0
+LRN.US,D,20160401,000000,9.72,10.09,9.67,10.08,88932,0
+LRN.US,D,20160404,000000,10.08,10.29,9.94,9.95,96658,0
+LRN.US,D,20160405,000000,9.85,9.98,9.71,9.71,80502,0
+LRN.US,D,20160406,000000,9.7,9.95,9.6,9.9,56249,0
+LRN.US,D,20160407,000000,9.77,9.87,9.53,9.62,98082,0
+LRN.US,D,20160408,000000,9.78,9.96,9.63,9.76,78567,0
+LRN.US,D,20160411,000000,9.83,10.03,9.61,9.64,81603,0
+LRN.US,D,20160412,000000,9.63,9.75,9.341,9.63,189088,0
+LRN.US,D,20160413,000000,9.7,10.27,9.61,10.25,168793,0
+LRN.US,D,20160414,000000,10.27,10.33,10,10.02,237511,0
+LRN.US,D,20160415,000000,9.98,10.38,9.98,10.12,114209,0
+LRN.US,D,20160418,000000,9.99,10.3,9.16,9.38,763439,0
+LRN.US,D,20160419,000000,9.49,10.51,9.42,10.43,294533,0
+LRN.US,D,20160420,000000,10.39,10.4,10.195,10.24,120728,0
+LRN.US,D,20160421,000000,10.12,10.27,9.95,9.99,126605,0
+LRN.US,D,20160422,000000,9.98,10.38,9.929,10.36,145558,0
+LRN.US,D,20160425,000000,10.25,10.3,9.79,9.89,112047,0
+LRN.US,D,20160426,000000,9.94,10.64,9.85,10.44,165923,0
+LRN.US,D,20160427,000000,11.05,12.29,10.83,12.1,503791,0
+LRN.US,D,20160428,000000,12.04,12.91,11.77,12.25,340138,0
+LRN.US,D,20160429,000000,12.13,12.38,12.0278,12.29,256900,0
+LRN.US,D,20160502,000000,12.4,12.63,12.07,12.57,300717,0
+LRN.US,D,20160503,000000,12.46,12.53,12.02,12.1,145143,0
+LRN.US,D,20160504,000000,12.01,12.37,11.94,11.99,133849,0
+LRN.US,D,20160505,000000,12.02,12.25,11.75,11.83,177237,0
+LRN.US,D,20160506,000000,11.88,12.16,11.78,12.1,137521,0
+LRN.US,D,20160509,000000,12.1,12.25,11.94,11.97,133828,0
+LRN.US,D,20160510,000000,12.04,12.48,11.97,12.22,153028,0
+LRN.US,D,20160511,000000,12.23,12.37,11.62,11.65,225851,0
+LRN.US,D,20160512,000000,11.65,11.8,11.38,11.52,168228,0
+LRN.US,D,20160513,000000,11.52,11.73,11.34,11.38,182843,0
+LRN.US,D,20160516,000000,11.37,11.7,11.29,11.62,264144,0
+LRN.US,D,20160517,000000,11.57,11.74,11.36,11.53,315044,0
+LRN.US,D,20160518,000000,11.42,11.83,11.42,11.68,151737,0
+LRN.US,D,20160519,000000,11.56,11.73,11.28,11.37,149697,0
+LRN.US,D,20160520,000000,11.44,11.96,11.1,11.6,206593,0
+LRN.US,D,20160523,000000,11.58,12.01,11.45,11.7,193641,0
+LRN.US,D,20160524,000000,11.83,12.12,11.73,11.96,161009,0
+LRN.US,D,20160525,000000,12.04,12.04,11.65,11.8,188674,0
+LRN.US,D,20160526,000000,11.83,11.9,11.67,11.82,108583,0
+LRN.US,D,20160527,000000,11.87,12.12,11.81,11.91,121998,0
+LRN.US,D,20160531,000000,11.96,12.08,11.8,11.87,116824,0
+LRN.US,D,20160601,000000,11.8,11.81,11.42,11.76,158175,0
+LRN.US,D,20160602,000000,11.65,11.7,11.46,11.64,110588,0
+LRN.US,D,20160603,000000,11.69,11.87,11.55,11.8,144160,0
+LRN.US,D,20160606,000000,11.75,12.41,11.75,12.35,159021,0
+LRN.US,D,20160607,000000,12.29,12.3,11.75,12.05,154802,0
+LRN.US,D,20160608,000000,12.07,12.17,11.84,11.97,154937,0
+LRN.US,D,20160609,000000,11.89,12.11,11.73,11.94,116107,0
+LRN.US,D,20160610,000000,11.8,11.82,11.59,11.69,86556,0
+LRN.US,D,20160613,000000,11.56,11.99,11.56,11.78,150170,0
+LRN.US,D,20160614,000000,11.69,11.94,11.3,11.55,177516,0
+LRN.US,D,20160615,000000,11.68,11.85,11.4,11.71,72924,0
+LRN.US,D,20160616,000000,11.62,11.78,11.39,11.75,88650,0
+LRN.US,D,20160617,000000,11.75,11.91,11.47,11.56,319430,0
+LRN.US,D,20160620,000000,11.73,12.09,11.58,12.05,151426,0
+LRN.US,D,20160621,000000,12.03,12.03,11.53,11.85,101945,0
+LRN.US,D,20160622,000000,11.84,11.98,11.69,11.71,95818,0
+LRN.US,D,20160623,000000,11.88,12.21,11.81,12.14,123398,0
+LRN.US,D,20160624,000000,11.5,11.61,11.22,11.5,295734,0
+LRN.US,D,20160627,000000,11.28,11.32,11.02,11.18,148611,0
+LRN.US,D,20160628,000000,11.34,11.72,11.18,11.61,146605,0
+LRN.US,D,20160629,000000,11.61,12.17,11.61,12.09,153660,0
+LRN.US,D,20160630,000000,12.09,12.49,11.99,12.49,175304,0
+LRN.US,D,20160701,000000,12.45,12.72,12.45,12.63,110455,0
+LRN.US,D,20160705,000000,12.61,12.66,12.43,12.54,133019,0
+LRN.US,D,20160706,000000,12.49,12.75,12.34,12.51,156132,0
+LRN.US,D,20160707,000000,12.5,12.85,12.41,12.77,148157,0
+LRN.US,D,20160708,000000,12.94,13.2199,12.8,12.96,340552,0
+LRN.US,D,20160711,000000,13.1,13.346,12.995,13.13,195769,0
+LRN.US,D,20160712,000000,13.31,13.78,13.15,13.6,202913,0
+LRN.US,D,20160713,000000,13.66,13.76,13.37,13.71,152499,0
+LRN.US,D,20160714,000000,13.85,13.9,13.45,13.46,99475,0
+LRN.US,D,20160715,000000,13.58,13.63,13.33,13.43,149462,0
+LRN.US,D,20160718,000000,13.38,13.67,13.25,13.42,74083,0
+LRN.US,D,20160719,000000,13.33,13.56,13.3,13.36,80318,0
+LRN.US,D,20160720,000000,13.32,13.53,13.178,13.27,94337,0
+LRN.US,D,20160721,000000,13.16,13.48,13.081,13.26,94460,0
+LRN.US,D,20160722,000000,13.26,13.32,13.17,13.17,60261,0
+LRN.US,D,20160725,000000,13.19,13.2,12.85,12.89,89464,0
+LRN.US,D,20160726,000000,12.89,13.15,12.66,13.01,104530,0
+LRN.US,D,20160727,000000,13.01,13.01,12.71,12.92,97536,0
+LRN.US,D,20160728,000000,12.95,13.06,12.52,12.6,196931,0
+LRN.US,D,20160729,000000,12.53,12.86,12.28,12.38,310048,0
+LRN.US,D,20160801,000000,12.42,13.05,12.42,13.03,200968,0
+LRN.US,D,20160802,000000,13.02,13.05,12.62,12.67,124833,0
+LRN.US,D,20160803,000000,12.64,12.88,12.5,12.79,106476,0
+LRN.US,D,20160804,000000,12.82,12.94,12.48,12.48,75744,0
+LRN.US,D,20160805,000000,12.6,13.14,12.59,13.09,130323,0
+LRN.US,D,20160808,000000,13.06,13.26,12.6,12.83,183908,0
+LRN.US,D,20160809,000000,12.3,12.3,10.67,11.35,561860,0
+LRN.US,D,20160810,000000,11.95,12.24,11.42,11.43,332782,0
+LRN.US,D,20160811,000000,11.44,11.86,11.44,11.7,154769,0
+LRN.US,D,20160812,000000,11.68,11.88,11.56,11.77,180625,0
+LRN.US,D,20160815,000000,11.77,12.11,11.77,11.96,154940,0
+LRN.US,D,20160816,000000,11.97,12.1,11.66,11.66,222795,0
+LRN.US,D,20160817,000000,11.7,11.8,11.63,11.73,176712,0
+LRN.US,D,20160818,000000,11.79,11.92,11.7,11.82,154651,0
+LRN.US,D,20160819,000000,11.82,12.1,11.7,11.84,189686,0
+LRN.US,D,20160822,000000,11.82,11.96,11.68,11.7,100746,0
+LRN.US,D,20160823,000000,11.77,11.83,11.63,11.7,93782,0
+LRN.US,D,20160824,000000,11.7,11.75,11.41,11.5,210663,0
+LRN.US,D,20160825,000000,11.49,11.63,11.45,11.53,178234,0
+LRN.US,D,20160826,000000,11.59,11.65,11.24,11.39,212466,0
+LRN.US,D,20160829,000000,11.38,11.66,11.38,11.63,204614,0
+LRN.US,D,20160830,000000,11.55,11.92,11.53,11.83,165785,0
+LRN.US,D,20160831,000000,11.78,12.03,11.72,11.95,189678,0
+LRN.US,D,20160901,000000,11.93,12.53,11.927,12.51,200678,0
+LRN.US,D,20160902,000000,12.54,12.64,12.37,12.45,197017,0
+LRN.US,D,20160906,000000,12.55,12.79,12.37,12.74,228649,0
+LRN.US,D,20160907,000000,12.76,13.16,12.7,12.96,223465,0
+LRN.US,D,20160908,000000,12.98,13.17,12.88,13.08,105376,0
+LRN.US,D,20160909,000000,12.91,13.07,12.645,12.75,155036,0
+LRN.US,D,20160912,000000,12.68,13,12.58,12.99,143657,0
+LRN.US,D,20160913,000000,12.9,12.96,12.76,12.91,130862,0
+LRN.US,D,20160914,000000,12.97,13.01,12.63,12.7,121801,0
+LRN.US,D,20160915,000000,12.75,13.2,12.54,13.13,188048,0
+LRN.US,D,20160916,000000,13.11,13.71,12.96,13.6,360421,0
+LRN.US,D,20160919,000000,13.65,13.65,13.338,13.56,186896,0
+LRN.US,D,20160920,000000,13.66,13.74,13.4,13.63,132274,0
+LRN.US,D,20160921,000000,13.66,13.9,13.43,13.65,107269,0
+LRN.US,D,20160922,000000,13.83,14.23,13.6,14.19,145962,0
+LRN.US,D,20160923,000000,14.04,14.28,13.69,13.98,143699,0
+LRN.US,D,20160926,000000,13.9,13.9,13.54,13.62,146606,0
+LRN.US,D,20160927,000000,13.59,13.83,13.5,13.68,101208,0
+LRN.US,D,20160928,000000,13.66,13.91,13.49,13.6,147494,0
+LRN.US,D,20160929,000000,13.58,14.17,13.565,14.05,200698,0
+LRN.US,D,20160930,000000,14.19,14.405,13.99,14.35,197598,0
+LRN.US,D,20161003,000000,14.3,14.33,14.01,14.09,132413,0
+LRN.US,D,20161004,000000,14.07,14.41,14.03,14.15,75001,0
+LRN.US,D,20161005,000000,14.15,14.36,14.06,14.15,144146,0
+LRN.US,D,20161006,000000,14.23,14.91,14.23,14.53,153067,0
+LRN.US,D,20161007,000000,14.59,14.6,14.251,14.33,82915,0
+LRN.US,D,20161010,000000,14.4,14.72,14.4,14.71,65779,0
+LRN.US,D,20161011,000000,14.61,14.74,14.35,14.41,90871,0
+LRN.US,D,20161012,000000,14.49,14.6,14.31,14.41,50980,0
+LRN.US,D,20161013,000000,14.34,14.42,14.03,14.2,72009,0
+LRN.US,D,20161014,000000,14.24,14.48,14.04,14.12,102110,0
+LRN.US,D,20161017,000000,14,14.17,14,14.15,88173,0
+LRN.US,D,20161018,000000,14.34,14.36,14.05,14.34,71226,0
+LRN.US,D,20161019,000000,14.31,14.5,13.88,14.45,106376,0
+LRN.US,D,20161020,000000,14.31,14.75,14.05,14.47,85144,0
+LRN.US,D,20161021,000000,14.44,14.56,14.32,14.36,70279,0
+LRN.US,D,20161024,000000,14.55,14.66,14.43,14.5,84117,0
+LRN.US,D,20161025,000000,14.56,14.62,14.36,14.38,235245,0
+LRN.US,D,20161026,000000,13.81,13.93,11.61,11.62,723846,0
+LRN.US,D,20161027,000000,12.59,12.7485,11.11,11.2,726978,0
+LRN.US,D,20161028,000000,11.21,11.44,10.6,10.63,310462,0
+LRN.US,D,20161031,000000,10.65,11.05,10.59,10.84,241272,0
+LRN.US,D,20161101,000000,10.9,11.08,10.17,10.6,321153,0
+LRN.US,D,20161102,000000,10.56,11.18,10.44,10.7,182901,0
+LRN.US,D,20161103,000000,10.78,11.09,10.68,10.9,212954,0
+LRN.US,D,20161104,000000,10.99,11.22,10.92,11.14,232306,0
+LRN.US,D,20161107,000000,11.39,11.68,11.31,11.39,258191,0
+LRN.US,D,20161108,000000,11.38,11.38,11.03,11.19,190499,0
+LRN.US,D,20161109,000000,11.06,12.41,11.06,12.27,244712,0
+LRN.US,D,20161110,000000,12.51,13.42,12.44,13.18,322749,0
+LRN.US,D,20161111,000000,13.19,13.92,13.01,13.67,343590,0
+LRN.US,D,20161114,000000,13.85,14.19,13.3,13.5,332800,0
+LRN.US,D,20161115,000000,13.54,13.595,13.21,13.42,148613,0
+LRN.US,D,20161116,000000,13.34,13.82,13.34,13.64,278046,0
+LRN.US,D,20161117,000000,13.7,13.86,13.54,13.57,202371,0
+LRN.US,D,20161118,000000,13.62,13.75,13.43,13.5,130140,0
+LRN.US,D,20161121,000000,13.53,13.86,13.53,13.86,108266,0
+LRN.US,D,20161122,000000,13.91,14.28,13.85,14,153157,0
+LRN.US,D,20161123,000000,13.92,14.32,13.81,14.15,270178,0
+LRN.US,D,20161125,000000,14.08,14.57,14.02,14.56,164774,0
+LRN.US,D,20161128,000000,14.54,14.63,14.225,14.23,182699,0
+LRN.US,D,20161129,000000,14.31,14.89,13.98,14.48,212069,0
+LRN.US,D,20161130,000000,14.47,15.1113,14.47,14.68,318502,0
+LRN.US,D,20161201,000000,14.71,15.3,14.575,14.85,211980,0
+LRN.US,D,20161202,000000,14.93,15.47,14.84,15.23,340865,0
+LRN.US,D,20161205,000000,15.14,15.89,15.14,15.84,288263,0
+LRN.US,D,20161206,000000,16.03,16.63,15.71,16.37,276325,0
+LRN.US,D,20161207,000000,16.33,16.68,16.25,16.35,275049,0
+LRN.US,D,20161208,000000,16.19,16.68,16.17,16.33,344588,0
+LRN.US,D,20161209,000000,16.41,16.59,16.28,16.5,211142,0
+LRN.US,D,20161212,000000,16.42,16.61,16.155,16.38,156880,0
+LRN.US,D,20161213,000000,16.54,16.87,16.25,16.38,259950,0
+LRN.US,D,20161214,000000,16.25,16.57,16.03,16.17,178178,0
+LRN.US,D,20161215,000000,16.32,16.77,15.8,16.74,320464,0
+LRN.US,D,20161216,000000,16.91,17.66,16.76,17.53,736388,0
+LRN.US,D,20161219,000000,17.65,17.71,16.97,17.07,331937,0
+LRN.US,D,20161220,000000,17.26,17.56,17.085,17.16,197803,0
+LRN.US,D,20161221,000000,17.15,17.225,16.86,16.95,126518,0
+LRN.US,D,20161222,000000,17.07,17.28,16.78,17.26,125988,0
+LRN.US,D,20161223,000000,17.17,17.46,17.02,17.43,135939,0
+LRN.US,D,20161227,000000,17.41,17.84,17.32,17.45,154337,0
+LRN.US,D,20161228,000000,17.4,17.57,17.238,17.38,160546,0
+LRN.US,D,20161229,000000,17.3,17.54,17.28,17.41,91247,0
+LRN.US,D,20161230,000000,17.55,17.55,17.02,17.16,137928,0
+LRN.US,D,20170103,000000,17.45,17.53,17.16,17.5,159430,0
+LRN.US,D,20170104,000000,17.52,17.73,17.3,17.55,174075,0
+LRN.US,D,20170105,000000,17.49,17.68,17.03,17.4,223894,0
+LRN.US,D,20170106,000000,17.52,17.52,17.06,17.32,132261,0
+LRN.US,D,20170109,000000,17.18,17.475,17.1,17.34,136776,0
+LRN.US,D,20170110,000000,17.31,17.73,17.28,17.53,129433,0
+LRN.US,D,20170111,000000,17.55,17.67,17.01,17.56,182974,0
+LRN.US,D,20170112,000000,17.48,17.52,16.67,16.95,245558,0
+LRN.US,D,20170113,000000,17.03,17.51,17.03,17.27,166280,0
+LRN.US,D,20170117,000000,17.15,17.2,16.515,16.58,198138,0
+LRN.US,D,20170118,000000,16.6,16.65,16.42,16.46,283951,0
+LRN.US,D,20170119,000000,16.39,16.54,16.16,16.3,252022,0
+LRN.US,D,20170120,000000,16.35,16.94,16.3,16.9,166394,0
+LRN.US,D,20170123,000000,16.73,16.87,16.32,16.54,156371,0
+LRN.US,D,20170124,000000,16.54,16.87,16.49,16.69,142156,0
+LRN.US,D,20170125,000000,16.74,17.04,16.61,16.98,157033,0
+LRN.US,D,20170126,000000,16.87,17.26,16.74,16.83,136441,0
+LRN.US,D,20170127,000000,17.11,19.89,16.87,19.59,1002142,0
+LRN.US,D,20170130,000000,19.49,20.67,19.13,20.19,582371,0
+LRN.US,D,20170131,000000,20.15,20.19,19.34,19.93,429884,0
+LRN.US,D,20170201,000000,19.9,20.435,19.3,19.53,393579,0
+LRN.US,D,20170202,000000,19.46,19.46,18.6,18.66,419037,0
+LRN.US,D,20170203,000000,18.83,18.87,18.36,18.71,292880,0
+LRN.US,D,20170206,000000,18.74,18.7808,18.31,18.37,407538,0
+LRN.US,D,20170207,000000,18.5,18.77,18.06,18.6,327334,0
+LRN.US,D,20170208,000000,18.52,18.7263,17.91,18.21,203352,0
+LRN.US,D,20170209,000000,18.29,18.97,18.24,18.92,226522,0
+LRN.US,D,20170210,000000,18.98,19.14,18.79,18.84,181207,0
+LRN.US,D,20170213,000000,18.9,18.93,18.31,18.39,292963,0
+LRN.US,D,20170214,000000,18.32,18.36,18.05,18.17,190697,0
+LRN.US,D,20170215,000000,18.13,18.16,17.76,18.03,248111,0
+LRN.US,D,20170216,000000,17.98,18.17,17.82,18,281128,0
+LRN.US,D,20170217,000000,18,18.51,17.88,18.24,266027,0
+LRN.US,D,20170221,000000,18.26,18.49,18.18,18.26,207036,0
+LRN.US,D,20170222,000000,18.33,18.47,18.06,18.41,243809,0
+LRN.US,D,20170223,000000,18.5,18.5,17.9,17.94,140322,0
+LRN.US,D,20170224,000000,18.04,18.31,17.74,18.08,256557,0
+LRN.US,D,20170227,000000,18.05,18.34,17.83,18.1,309136,0
+LRN.US,D,20170228,000000,18.06,18.06,17.74,17.86,499900,0
+LRN.US,D,20170301,000000,18.09,18.42,17.89,18.32,479175,0
+LRN.US,D,20170302,000000,18.25,18.37,17.92,18.07,382174,0
+LRN.US,D,20170303,000000,18.05,18.51,17.96,18.39,321582,0
+LRN.US,D,20170306,000000,18.35,18.36,18.04,18.11,176874,0
+LRN.US,D,20170307,000000,18.12,18.36,18.11,18.17,138455,0
+LRN.US,D,20170308,000000,18.22,18.44,17.86,17.86,124336,0
+LRN.US,D,20170309,000000,17.79,17.97,17.68,17.87,186401,0
+LRN.US,D,20170310,000000,18.09,18.34,17.9,18.32,232702,0
+LRN.US,D,20170313,000000,18.22,18.28,18.06,18.17,156309,0
+LRN.US,D,20170314,000000,18.09,18.24,17.59,18.19,223554,0
+LRN.US,D,20170315,000000,18.24,18.46,18.1,18.36,151634,0
+LRN.US,D,20170316,000000,18.41,18.75,18.36,18.65,147474,0
+LRN.US,D,20170317,000000,18.64,18.98,18.6,18.88,283573,0
+LRN.US,D,20170320,000000,18.91,19.048,18.775,18.91,112612,0
+LRN.US,D,20170321,000000,19.02,19.02,18.15,18.16,150921,0
+LRN.US,D,20170322,000000,18.17,18.71,18.03,18.5,175706,0
+LRN.US,D,20170323,000000,18.55,18.88,18.55,18.75,121414,0
+LRN.US,D,20170324,000000,18.78,18.84,18.47,18.65,120955,0
+LRN.US,D,20170327,000000,18.45,18.45,18.11,18.3,162582,0
+LRN.US,D,20170328,000000,18.3,18.76,18.26,18.42,171474,0
+LRN.US,D,20170329,000000,18.41,18.73,18.33,18.4,195953,0
+LRN.US,D,20170330,000000,18.45,18.75,18.41,18.65,121232,0
+LRN.US,D,20170331,000000,18.73,19.41,18.6,19.15,313649,0
+LRN.US,D,20170403,000000,19.47,19.54,19.025,19.07,261470,0
+LRN.US,D,20170404,000000,19,19.21,18.81,19.17,184930,0
+LRN.US,D,20170405,000000,19.26,19.4,18.8801,18.96,187030,0
+LRN.US,D,20170406,000000,19.04,19.31,18.92,19.3,146456,0
+LRN.US,D,20170407,000000,19.17,19.45,19.02,19.1,437914,0
+LRN.US,D,20170410,000000,19.11,19.33,18.4301,18.54,207166,0
+LRN.US,D,20170411,000000,18.54,19.08,18.54,19.04,166972,0
+LRN.US,D,20170412,000000,19.13,19.29,18.56,18.62,127975,0
+LRN.US,D,20170413,000000,18.54,18.88,18.53,18.69,156618,0
+LRN.US,D,20170417,000000,18.83,19.07,18.6,19.06,104582,0
+LRN.US,D,20170418,000000,19.1,19.37,18.82,19.37,196503,0
+LRN.US,D,20170419,000000,19.4,19.51,19.07,19.32,217132,0
+LRN.US,D,20170420,000000,19.49,19.9,19.42,19.71,199166,0
+LRN.US,D,20170421,000000,19.69,19.87,19.54,19.63,165303,0
+LRN.US,D,20170424,000000,19.88,19.98,19.565,19.7,252578,0
+LRN.US,D,20170425,000000,19.97,20.31,19.81,20.28,238347,0
+LRN.US,D,20170426,000000,20.26,20.71,20.17,20.43,315451,0
+LRN.US,D,20170427,000000,20.34,20.52,19.9952,20.26,234531,0
+LRN.US,D,20170428,000000,20.56,21.08,18.11,18.85,743643,0
+LRN.US,D,20170501,000000,19.01,19.84,18.67,19.54,412464,0
+LRN.US,D,20170502,000000,19.36,20.51,19.34,20.36,413953,0
+LRN.US,D,20170503,000000,20.3,20.73,20.27,20.32,270855,0
+LRN.US,D,20170504,000000,20.31,20.65,20.24,20.29,308461,0
+LRN.US,D,20170505,000000,20.2,20.2,19.39,19.94,249619,0
+LRN.US,D,20170508,000000,19.95,20.02,19.58,19.93,271511,0
+LRN.US,D,20170509,000000,19.93,20.43,19.93,20.06,550068,0
+LRN.US,D,20170510,000000,20.13,20.91,20.09,20.84,200324,0
+LRN.US,D,20170511,000000,20.59,20.99,20.2259,20.91,267665,0
+LRN.US,D,20170512,000000,20.84,20.99,20.61,20.76,205289,0
+LRN.US,D,20170515,000000,20.87,21.18,20.47,20.55,306952,0
+LRN.US,D,20170516,000000,20.52,20.522,19.95,20.11,255949,0
+LRN.US,D,20170517,000000,19.71,19.826,18.94,19.03,252941,0
+LRN.US,D,20170518,000000,18.85,19.49,18.73,19.36,200600,0
+LRN.US,D,20170519,000000,19.35,19.61,19.15,19.47,145896,0
+LRN.US,D,20170522,000000,19.51,19.51,19.05,19.34,146629,0
+LRN.US,D,20170523,000000,19.3,19.455,19.12,19.31,135839,0
+LRN.US,D,20170524,000000,19.24,19.45,19.09,19.3,100626,0
+LRN.US,D,20170525,000000,19.35,19.71,19.25,19.36,219368,0
+LRN.US,D,20170526,000000,19.27,19.35,18.94,19.22,137557,0
+LRN.US,D,20170530,000000,19.21,19.33,18.8,18.86,250469,0
+LRN.US,D,20170531,000000,18.92,19.05,18.28,18.83,197186,0
+LRN.US,D,20170601,000000,18.76,19.38,18.76,19.25,159688,0
+LRN.US,D,20170602,000000,19.25,19.92,18.99,19.4,207202,0
+LRN.US,D,20170605,000000,19.46,19.46,18.73,18.89,167640,0
+LRN.US,D,20170606,000000,18.79,19,18.51,18.74,245478,0
+LRN.US,D,20170607,000000,18.69,18.89,18.34,18.75,126096,0
+LRN.US,D,20170608,000000,18.71,19.25,18.57,19.04,153043,0
+LRN.US,D,20170609,000000,19.12,19.34,18.91,18.95,159572,0
+LRN.US,D,20170612,000000,18.89,19.31,18.76,18.98,137385,0
+LRN.US,D,20170613,000000,19.09,19.15,18.81,19.05,67118,0
+LRN.US,D,20170614,000000,19.03,19.03,18.41,18.53,134641,0
+LRN.US,D,20170615,000000,18.29,18.83,18.29,18.68,112287,0
+LRN.US,D,20170616,000000,18.43,18.53,18.08,18.45,268905,0
+LRN.US,D,20170619,000000,18.6,18.69,18.11,18.48,216983,0
+LRN.US,D,20170620,000000,18.49,18.74,17.93,18.21,138439,0
+LRN.US,D,20170621,000000,18.35,18.47,18,18.06,147123,0
+LRN.US,D,20170622,000000,18.07,18.07,17.61,17.79,116084,0
+LRN.US,D,20170623,000000,17.75,18.16,17.51,17.57,381979,0
+LRN.US,D,20170626,000000,17.71,18.01,17.51,17.66,146959,0
+LRN.US,D,20170627,000000,17.64,17.64,17.16,17.38,180577,0
+LRN.US,D,20170628,000000,17.59,18.2499,17.54,18.03,195214,0
+LRN.US,D,20170629,000000,18.04,18.23,17.77,18.03,153227,0
+LRN.US,D,20170630,000000,18.02,18.15,17.85,17.92,213276,0
+LRN.US,D,20170703,000000,18.06,18.25,17.84,17.92,54300,0
+LRN.US,D,20170705,000000,17.97,18.23,17.84,18.13,117462,0
+LRN.US,D,20170706,000000,17.97,18.23,17.65,17.71,135491,0
+LRN.US,D,20170707,000000,17.73,18.02,17.73,17.97,97934,0
+LRN.US,D,20170710,000000,17.95,18.22,17.52,17.72,211707,0
+LRN.US,D,20170711,000000,17.72,17.84,17.56,17.66,139941,0
+LRN.US,D,20170712,000000,17.82,18.19,17.78,17.88,98900,0
+LRN.US,D,20170713,000000,17.92,18.55,17.92,18.47,159557,0
+LRN.US,D,20170714,000000,18.36,18.56,18.19,18.24,141556,0
+LRN.US,D,20170717,000000,18.2,18.44,18.055,18.36,117395,0
+LRN.US,D,20170718,000000,18.34,18.49,18.24,18.3,146178,0
+LRN.US,D,20170719,000000,18.43,18.79,18.43,18.54,120485,0
+LRN.US,D,20170720,000000,18.53,18.75,18.19,18.21,159976,0
+LRN.US,D,20170721,000000,18.37,18.47,17.93,17.99,237536,0
+LRN.US,D,20170724,000000,17.99,18.04,17.52,18.01,195656,0
+LRN.US,D,20170725,000000,18,18.27,17.89,18.08,256365,0
+LRN.US,D,20170726,000000,18.03,18.17,17.55,17.91,223646,0
+LRN.US,D,20170727,000000,17.99,17.99,17.66,17.8,253583,0
+LRN.US,D,20170728,000000,17.81,18.23,17.8,18.05,116138,0
+LRN.US,D,20170731,000000,18.14,18.23,17.71,17.71,167391,0
+LRN.US,D,20170801,000000,17.78,18.08,17.6801,17.87,147685,0
+LRN.US,D,20170802,000000,17.86,18.04,17.66,17.85,147947,0
+LRN.US,D,20170803,000000,17.94,18.14,17.92,18.07,94849,0
+LRN.US,D,20170804,000000,18.14,18.34,17.98,18.09,178565,0
+LRN.US,D,20170807,000000,18.05,18.29,18,18.05,161618,0
+LRN.US,D,20170808,000000,17.98,18.37,17.81,17.95,125959,0
+LRN.US,D,20170809,000000,17.69,18.46,16.35,16.82,332462,0
+LRN.US,D,20170810,000000,16.57,17.46,16.51,17.29,178492,0
+LRN.US,D,20170811,000000,16.82,17.18,16.661,16.99,223125,0
+LRN.US,D,20170814,000000,17.19,18.09,17.19,17.84,173731,0
+LRN.US,D,20170815,000000,17.88,17.88,17.31,17.36,147284,0
+LRN.US,D,20170816,000000,17.5,17.6,17.25,17.47,191185,0
+LRN.US,D,20170817,000000,17.32,17.58,17.22,17.33,153844,0
+LRN.US,D,20170818,000000,17.12,17.42,17.04,17.21,133957,0
+LRN.US,D,20170821,000000,17.21,17.36,17.18,17.29,115863,0
+LRN.US,D,20170822,000000,17.4,17.45,17.23,17.28,144171,0
+LRN.US,D,20170823,000000,17.2,17.32,16.94,16.95,139411,0
+LRN.US,D,20170824,000000,16.99,17.17,16.81,17.01,139747,0
+LRN.US,D,20170825,000000,17.15,17.78,17.15,17.64,142043,0
+LRN.US,D,20170828,000000,17.63,17.67,17.13,17.39,203197,0
+LRN.US,D,20170829,000000,17.27,17.46,17.14,17.44,208441,0
+LRN.US,D,20170830,000000,17.42,17.56,17.36,17.45,113508,0
+LRN.US,D,20170831,000000,17.53,18.12,17.41,17.92,163423,0
+LRN.US,D,20170901,000000,17.94,18.04,17.64,17.72,76866,0
+LRN.US,D,20170905,000000,17.68,17.93,17.565,17.81,138820,0
+LRN.US,D,20170906,000000,17.87,17.93,17.52,17.6,137884,0
+LRN.US,D,20170907,000000,17.65,17.66,17.4,17.55,98428,0
+LRN.US,D,20170908,000000,17.55,17.745,17.45,17.51,79134,0
+LRN.US,D,20170911,000000,17.68,17.785,17.52,17.62,79416,0
+LRN.US,D,20170912,000000,17.6,18.085,17.6,17.99,143708,0
+LRN.US,D,20170913,000000,17.95,18.06,17.78,17.97,138514,0
+LRN.US,D,20170914,000000,17.95,18.05,17.84,17.89,128649,0
+LRN.US,D,20170915,000000,17.91,17.95,17.66,17.73,252631,0
+LRN.US,D,20170918,000000,17.77,17.87,17.62,17.71,151979,0
+LRN.US,D,20170919,000000,17.69,17.8,17.29,17.48,110865,0
+LRN.US,D,20170920,000000,17.73,17.78,17.47,17.7,160534,0
+LRN.US,D,20170921,000000,17.68,17.68,17.46,17.48,65816,0
+LRN.US,D,20170922,000000,17.45,17.68,17.25,17.57,82730,0
+LRN.US,D,20170925,000000,17.48,17.71,17.31,17.39,87604,0
+LRN.US,D,20170926,000000,17.48,17.85,17.39,17.75,115476,0
+LRN.US,D,20170927,000000,17.8,18.27,17.6368,17.99,210881,0
+LRN.US,D,20170928,000000,17.93,18.27,17.93,18.04,195410,0
+LRN.US,D,20170929,000000,18.08,18.135,17.84,17.84,156619,0
+LRN.US,D,20171002,000000,17.84,18.04,17.78,17.95,191982,0
+LRN.US,D,20171003,000000,18,18.21,17.7,17.8,142070,0
+LRN.US,D,20171004,000000,17.76,17.96,17.61,17.67,135710,0
+LRN.US,D,20171005,000000,17.78,17.94,17.59,17.81,155735,0
+LRN.US,D,20171006,000000,17.71,17.95,17.66,17.87,194809,0
+LRN.US,D,20171009,000000,17.76,17.76,16.87,17,257627,0
+LRN.US,D,20171010,000000,17.12,17.52,17.1,17.39,196905,0
+LRN.US,D,20171011,000000,17.48,17.65,17.31,17.43,138834,0
+LRN.US,D,20171012,000000,17.43,17.545,17.11,17.21,246377,0
+LRN.US,D,20171013,000000,17.27,17.805,17.27,17.46,181971,0
+LRN.US,D,20171016,000000,17.55,17.78,17.41,17.48,188430,0
+LRN.US,D,20171017,000000,17.4,17.49,17.33,17.39,125654,0
+LRN.US,D,20171018,000000,17.48,17.87,17.44,17.84,143472,0
+LRN.US,D,20171019,000000,17.71,17.77,17.525,17.73,104675,0
+LRN.US,D,20171020,000000,17.84,18.15,17.84,18.04,103220,0
+LRN.US,D,20171023,000000,18.06,18.22,17.815,18.14,133775,0
+LRN.US,D,20171024,000000,18.13,18.34,18.07,18.12,195521,0
+LRN.US,D,20171025,000000,18.11,18.2,17.82,18.02,101446,0
+LRN.US,D,20171026,000000,18.11,18.15,17.88,18,138272,0
+LRN.US,D,20171027,000000,17.6,18.2,17.21,17.22,447632,0
+LRN.US,D,20171030,000000,17,17.07,16.63,16.69,227105,0
+LRN.US,D,20171031,000000,16.63,16.7,15.95,16.22,261580,0
+LRN.US,D,20171101,000000,16.45,16.63,15.94,16.12,193701,0
+LRN.US,D,20171102,000000,16.2,16.53,16.15,16.29,150101,0
+LRN.US,D,20171103,000000,16.31,16.31,16.01,16.08,89235,0
+LRN.US,D,20171106,000000,16.1,16.44,16.09,16.16,131255,0
+LRN.US,D,20171107,000000,16.17,16.34,15.51,15.72,161021,0
+LRN.US,D,20171108,000000,15.6,16.03,15.549,16,201702,0
+LRN.US,D,20171109,000000,15.79,15.97,15.64,15.75,169367,0
+LRN.US,D,20171110,000000,15.77,15.9,15.69,15.7,79019,0
+LRN.US,D,20171113,000000,15.58,15.62,15.35,15.4,133331,0
+LRN.US,D,20171114,000000,15.43,15.44,15.15,15.25,124696,0
+LRN.US,D,20171115,000000,15.07,15.4,15.07,15.11,144254,0
+LRN.US,D,20171116,000000,15.18,15.82,15.18,15.77,160560,0
+LRN.US,D,20171117,000000,15.64,15.87,15.44,15.69,95634,0
+LRN.US,D,20171120,000000,15.71,15.96,15.67,15.93,327257,0
+LRN.US,D,20171121,000000,16.03,16.36,16,16.15,143589,0
+LRN.US,D,20171122,000000,16.13,16.63,15.95,16.01,158557,0
+LRN.US,D,20171124,000000,15.98,16.05,15.7,15.95,113443,0
+LRN.US,D,20171127,000000,15.93,16.17,15.89,16.16,215608,0
+LRN.US,D,20171128,000000,16.1,16.6,16.04,16.47,500884,0
+LRN.US,D,20171129,000000,16.58,16.92,16.57,16.78,154815,0
+LRN.US,D,20171130,000000,16.79,16.81,16.46,16.54,149267,0
+LRN.US,D,20171201,000000,16.53,16.62,15.97,16.48,140840,0
+LRN.US,D,20171204,000000,16.71,17.09,16.53,16.55,140060,0
+LRN.US,D,20171205,000000,16.61,16.76,16.36,16.37,113688,0
+LRN.US,D,20171206,000000,16.3,16.62,16.3,16.56,115780,0
+LRN.US,D,20171207,000000,16.56,16.74,16.02,16.11,370516,0
+LRN.US,D,20171208,000000,16.25,16.32,16.1,16.12,107062,0
+LRN.US,D,20171211,000000,16.09,16.31,16.06,16.18,108251,0
+LRN.US,D,20171212,000000,16.17,16.445,16.16,16.17,100926,0
+LRN.US,D,20171213,000000,16.14,16.35,16.12,16.14,179060,0
+LRN.US,D,20171214,000000,16.11,16.43,16.01,16.01,201804,0
+LRN.US,D,20171215,000000,16.07,16.53,16.07,16.32,567573,0
+LRN.US,D,20171218,000000,16.47,16.75,16.34,16.56,142723,0
+LRN.US,D,20171219,000000,16.55,16.75,16.43,16.61,153943,0
+LRN.US,D,20171220,000000,16.67,16.89,16.53,16.75,148214,0
+LRN.US,D,20171221,000000,16.75,16.86,16.47,16.54,71016,0
+LRN.US,D,20171222,000000,16.48,16.48,16.18,16.39,110907,0
+LRN.US,D,20171226,000000,16.32,16.49,16.32,16.47,175753,0
+LRN.US,D,20171227,000000,16.5,16.76,16.41,16.45,86104,0
+LRN.US,D,20171228,000000,16.44,16.53,16.05,16.15,92030,0
+LRN.US,D,20171229,000000,16.2,16.23,15.89,15.9,92800,0
+LRN.US,D,20180102,000000,16.05,16.13,15.91,16.11,101075,0
+LRN.US,D,20180103,000000,16.16,16.19,15.74,15.87,111753,0
+LRN.US,D,20180104,000000,15.87,16.05,15.73,15.73,102383,0
+LRN.US,D,20180105,000000,15.75,15.84,15.55,15.72,93611,0
+LRN.US,D,20180108,000000,15.63,15.81,15.52,15.77,64820,0
+LRN.US,D,20180109,000000,15.78,16.07,15.78,16.04,86458,0
+LRN.US,D,20180110,000000,15.97,16.16,15.93,16.09,55613,0
+LRN.US,D,20180111,000000,16.09,16.54,16.05,16.4,114226,0
+LRN.US,D,20180112,000000,16.43,16.69,16.33,16.51,67474,0
+LRN.US,D,20180116,000000,16.67,16.88,16.62,16.69,185995,0
+LRN.US,D,20180117,000000,16.7,16.84,16.585,16.7,160429,0
+LRN.US,D,20180118,000000,16.65,16.65,16.42,16.52,177060,0
+LRN.US,D,20180119,000000,16.43,16.9199,16.43,16.85,171097,0
+LRN.US,D,20180122,000000,16.81,16.93,16.68,16.87,93208,0
+LRN.US,D,20180123,000000,16.77,16.9,16.74,16.88,110827,0
+LRN.US,D,20180124,000000,16.9,16.965,16.6,16.65,146992,0
+LRN.US,D,20180125,000000,16.84,17.19,16.59,16.7,240598,0
+LRN.US,D,20180126,000000,17.33,18.27,17.21,17.98,447552,0
+LRN.US,D,20180129,000000,18,18.06,17.5,17.61,212781,0
+LRN.US,D,20180130,000000,17.6,17.65,17.32,17.48,201209,0
+LRN.US,D,20180131,000000,17.48,17.58,17.06,17.35,136660,0
+LRN.US,D,20180201,000000,17.21,17.5,17.01,17.49,138212,0
+LRN.US,D,20180202,000000,17.34,17.34,16.8621,16.97,160933,0
+LRN.US,D,20180205,000000,16.78,17.02,16.4,16.4,221129,0
+LRN.US,D,20180206,000000,16.02,16.4,15.71,16.02,183301,0
+LRN.US,D,20180207,000000,15.94,16.12,15.75,15.89,175697,0
+LRN.US,D,20180208,000000,15.89,15.89,15.42,15.42,167836,0
+LRN.US,D,20180209,000000,15.61,15.74,15.29,15.51,201421,0
+LRN.US,D,20180212,000000,15.64,15.69,15.31,15.64,188718,0
+LRN.US,D,20180213,000000,15.59,15.8,15.44,15.75,210245,0
+LRN.US,D,20180214,000000,15.59,16.1,15.15,15.83,1225124,0
+LRN.US,D,20180215,000000,15.75,15.75,15.14,15.26,680517,0
+LRN.US,D,20180216,000000,15.3,15.495,15.22,15.3,435805,0
+LRN.US,D,20180220,000000,15.02,15.27,15.02,15.02,309489,0
+LRN.US,D,20180221,000000,15.02,15.3,15.02,15.08,281881,0
+LRN.US,D,20180222,000000,15.17,15.55,15.095,15.28,256098,0
+LRN.US,D,20180223,000000,15.39,15.55,15.34,15.48,192527,0
+LRN.US,D,20180226,000000,15.5,15.56,15.16,15.32,162457,0
+LRN.US,D,20180227,000000,15.34,15.55,15.16,15.17,146341,0
+LRN.US,D,20180228,000000,15.2,15.35,14.91,14.93,217210,0
+LRN.US,D,20180301,000000,14.91,14.935,14.16,14.26,331584,0
+LRN.US,D,20180302,000000,14.08,14.7,14.01,14.67,250973,0
+LRN.US,D,20180305,000000,14.55,14.74,14.28,14.44,223195,0
+LRN.US,D,20180306,000000,14.48,14.72,14.35,14.69,150999,0
+LRN.US,D,20180307,000000,14.61,15.02,14.61,15,165479,0
+LRN.US,D,20180308,000000,15.03,15.13,14.77,14.94,101211,0
+LRN.US,D,20180309,000000,15.06,15.14,14.92,15.06,191648,0
+LRN.US,D,20180312,000000,15.03,15.05,14.83,14.91,88597,0
+LRN.US,D,20180313,000000,14.9,15,14.73,14.84,143799,0
+LRN.US,D,20180314,000000,14.94,14.99,14.7,14.82,181557,0
+LRN.US,D,20180315,000000,14.86,15,14.53,14.59,459285,0
+LRN.US,D,20180316,000000,14.61,15.02,14.6,14.85,369083,0
+LRN.US,D,20180319,000000,14.85,15.01,14.71,14.91,167656,0
+LRN.US,D,20180320,000000,14.98,15.08,14.91,15.02,144382,0
+LRN.US,D,20180321,000000,14.96,15.15,14.85,15.03,95544,0
+LRN.US,D,20180322,000000,14.87,15.15,14.78,14.81,87918,0
+LRN.US,D,20180323,000000,14.84,15.05,14.49,14.5,143799,0
+LRN.US,D,20180326,000000,14.69,14.87,14.55,14.75,103625,0
+LRN.US,D,20180327,000000,14.76,14.89,14.31,14.36,114837,0
+LRN.US,D,20180328,000000,14.36,14.475,14.26,14.42,139123,0
+LRN.US,D,20180329,000000,14.48,14.58,14.17,14.18,465480,0
+LRN.US,D,20180402,000000,14.21,14.44,14.12,14.36,200059,0
+LRN.US,D,20180403,000000,14.39,14.45,14.21,14.43,147064,0
+LRN.US,D,20180404,000000,14.2,14.67,14.18,14.6,127555,0
+LRN.US,D,20180405,000000,14.66,14.83,14.46,14.67,99442,0
+LRN.US,D,20180406,000000,14.59,14.7,14.34,14.42,68612,0
+LRN.US,D,20180409,000000,14.44,14.55,14.32,14.4,65109,0
+LRN.US,D,20180410,000000,14.58,14.74,14.43,14.56,107275,0
+LRN.US,D,20180411,000000,14.35,14.54,14.08,14.13,227542,0
+LRN.US,D,20180412,000000,14.14,14.15,12.72,12.96,421518,0
+LRN.US,D,20180413,000000,13.05,13.99,13.05,13.72,330699,0
+LRN.US,D,20180416,000000,13.72,13.72,13.24,13.52,644520,0
+LRN.US,D,20180417,000000,13.59,13.98,13.57,13.92,232296,0
+LRN.US,D,20180418,000000,13.91,13.965,13.74,13.84,256768,0
+LRN.US,D,20180419,000000,13.84,14.43,13.76,14.14,234892,0
+LRN.US,D,20180420,000000,14.11,14.11,13.81,13.89,252282,0
+LRN.US,D,20180423,000000,13.87,14.16,13.675,13.88,224871,0
+LRN.US,D,20180424,000000,14.01,14.085,13.8,13.87,200577,0
+LRN.US,D,20180425,000000,14.71,15.93,14.45,15.36,1132437,0
+LRN.US,D,20180426,000000,15.2,15.61,15.16,15.42,661484,0
+LRN.US,D,20180427,000000,15.42,15.55,15.26,15.48,355705,0
+LRN.US,D,20180430,000000,15.48,15.53,15.27,15.3,280181,0
+LRN.US,D,20180501,000000,15.25,15.4,14.9,15.07,192789,0
+LRN.US,D,20180502,000000,15.02,15.36,14.88,15.22,240424,0
+LRN.US,D,20180503,000000,15.19,15.5097,15.0789,15.31,181436,0
+LRN.US,D,20180504,000000,15.25,15.36,15.06,15.25,180619,0
+LRN.US,D,20180507,000000,15.28,15.365,15.04,15.12,199764,0
+LRN.US,D,20180508,000000,14.98,15.48,14.98,15.27,233096,0
+LRN.US,D,20180509,000000,15.31,15.38,15.125,15.13,336223,0
+LRN.US,D,20180510,000000,15.08,15.38,15.07,15.11,159622,0
+LRN.US,D,20180511,000000,15.11,15.42,14.9148,15.09,128665,0
+LRN.US,D,20180514,000000,15.16,15.31,15.035,15.13,197054,0
+LRN.US,D,20180515,000000,15.04,15.21,14.94,15.12,144916,0
+LRN.US,D,20180516,000000,15.17,15.35,15.14,15.23,142234,0
+LRN.US,D,20180517,000000,15.32,16.31,15.28,16.03,214615,0
+LRN.US,D,20180518,000000,16.1,16.14,15.91,15.99,143640,0
+LRN.US,D,20180521,000000,15.98,16.08,15.9,15.99,70664,0
+LRN.US,D,20180522,000000,16,16,15.8,15.8,108293,0
+LRN.US,D,20180523,000000,15.78,15.925,15.72,15.81,72952,0
+LRN.US,D,20180524,000000,15.85,16.05,15.78,15.97,116094,0
+LRN.US,D,20180525,000000,15.92,16.05,15.855,15.95,106210,0
+LRN.US,D,20180529,000000,15.95,16.35,15.95,16.07,171402,0
+LRN.US,D,20180530,000000,16.11,16.31,16.02,16.02,136227,0
+LRN.US,D,20180531,000000,16.11,16.35,16.05,16.14,137777,0
+LRN.US,D,20180601,000000,16.18,16.4,16.04,16.27,116996,0
+LRN.US,D,20180604,000000,16.3,16.38,16.06,16.18,86836,0
+LRN.US,D,20180605,000000,16.15,16.39,16.12,16.31,85486,0
+LRN.US,D,20180606,000000,16.33,16.44,16.16,16.4,91238,0
+LRN.US,D,20180607,000000,16.45,16.48,16.28,16.34,85947,0
+LRN.US,D,20180608,000000,16.33,16.71,16.33,16.49,136937,0
+LRN.US,D,20180611,000000,16.51,16.83,16.51,16.69,152383,0
+LRN.US,D,20180612,000000,16.72,16.96,16.68,16.76,109280,0
+LRN.US,D,20180613,000000,16.7,16.85,16.12,16.45,178716,0
+LRN.US,D,20180614,000000,16.44,16.65,16.18,16.64,110982,0
+LRN.US,D,20180615,000000,16.67,16.84,16.42,16.71,194825,0
+LRN.US,D,20180618,000000,16.63,16.95,16.53,16.88,125168,0
+LRN.US,D,20180619,000000,16.82,16.96,16.72,16.9,80348,0
+LRN.US,D,20180620,000000,17,17.1,16.71,17.06,84642,0
+LRN.US,D,20180621,000000,17.1,17.25,16.95,16.99,117077,0
+LRN.US,D,20180622,000000,17.06,17.25,16.87,17.1,308370,0
+LRN.US,D,20180625,000000,17.04,17.04,16.64,16.65,138138,0
+LRN.US,D,20180626,000000,16.64,17.37,16.4148,17.01,714701,0
+LRN.US,D,20180627,000000,17.03,17.03,16.68,16.74,155626,0
+LRN.US,D,20180628,000000,16.72,16.85,16.53,16.53,120135,0
+LRN.US,D,20180629,000000,16.62,16.7,16.31,16.37,201560,0
+LRN.US,D,20180702,000000,16.27,16.73,16.12,16.72,131197,0
+LRN.US,D,20180703,000000,16.75,17.0263,16.7,16.83,57359,0
+LRN.US,D,20180705,000000,16.86,17.24,16.65,17.19,204740,0
+LRN.US,D,20180706,000000,17.17,17.42,17.1,17.38,114559,0
+LRN.US,D,20180709,000000,17.41,17.95,17.41,17.86,198833,0
+LRN.US,D,20180710,000000,17.86,18.03,17.78,17.87,168220,0
+LRN.US,D,20180711,000000,17.83,18.2299,17.83,17.95,131189,0
+LRN.US,D,20180712,000000,18.06,18.06,17.85,17.98,143531,0
+LRN.US,D,20180713,000000,17.94,17.99,17.63,17.67,130095,0
+LRN.US,D,20180716,000000,17.68,17.72,17.41,17.57,122190,0
+LRN.US,D,20180717,000000,17.52,17.65,17.1,17.2,131117,0
+LRN.US,D,20180718,000000,17.2,17.23,16.76,17.02,119612,0
+LRN.US,D,20180719,000000,17.01,17.34,16.98,17.12,138085,0
+LRN.US,D,20180720,000000,17.13,17.13,16.91,16.92,64264,0
+LRN.US,D,20180723,000000,16.79,17,16.74,16.93,117836,0
+LRN.US,D,20180724,000000,16.95,17.01,16.52,16.63,81897,0
+LRN.US,D,20180725,000000,16.55,16.69,16.44,16.57,61120,0
+LRN.US,D,20180726,000000,16.55,16.81,16.39,16.76,112586,0
+LRN.US,D,20180727,000000,16.77,17.04,16.52,16.63,106400,0
+LRN.US,D,20180730,000000,16.57,16.78,16.46,16.46,59833,0
+LRN.US,D,20180731,000000,16.55,16.64,16.33,16.36,156242,0
+LRN.US,D,20180801,000000,16.36,16.49,16.15,16.39,159461,0
+LRN.US,D,20180802,000000,16.39,16.52,16.14,16.32,121600,0
+LRN.US,D,20180803,000000,16.28,16.445,16.0818,16.21,86946,0
+LRN.US,D,20180806,000000,16.16,16.285,16.07,16.17,104804,0
+LRN.US,D,20180807,000000,16.22,16.41,16.1775,16.19,111291,0
+LRN.US,D,20180808,000000,18,18.69,17.465,18.03,536105,0
+LRN.US,D,20180809,000000,17.95,17.95,16.82,17.69,261005,0
+LRN.US,D,20180810,000000,17.57,17.86,17.5,17.51,108566,0
+LRN.US,D,20180813,000000,17.51,17.57,17.02,17.19,130048,0
+LRN.US,D,20180814,000000,17.27,17.4,16.8,16.88,240560,0
+LRN.US,D,20180815,000000,16.87,17.15,16.805,16.96,144723,0
+LRN.US,D,20180816,000000,17.06,17.43,17.01,17.23,89381,0
+LRN.US,D,20180817,000000,17.14,17.14,16.65,17.08,203533,0
+LRN.US,D,20180820,000000,17.05,17.2,16.861,17.01,113232,0
+LRN.US,D,20180821,000000,17,17.22,16.94,17.12,117063,0
+LRN.US,D,20180822,000000,17.05,17.4,17.05,17.28,159123,0
+LRN.US,D,20180823,000000,17.34,17.5,17.22,17.42,76921,0
+LRN.US,D,20180824,000000,17.42,17.5,17.19,17.47,117975,0
+LRN.US,D,20180827,000000,17.5,17.5,16.81,16.9,106186,0
+LRN.US,D,20180828,000000,16.86,16.86,16.62,16.67,117581,0
+LRN.US,D,20180829,000000,16.64,16.79,16.42,16.62,112386,0
+LRN.US,D,20180830,000000,16.66,16.66,16.35,16.44,103725,0
+LRN.US,D,20180831,000000,16.47,16.59,16.33,16.56,159381,0
+LRN.US,D,20180904,000000,16.53,16.53,16.12,16.44,123990,0
+LRN.US,D,20180905,000000,16.4,16.685,16.2,16.66,287427,0
+LRN.US,D,20180906,000000,16.73,16.97,16.63,16.95,197537,0
+LRN.US,D,20180907,000000,16.86,17.05,16.77,16.92,176089,0
+LRN.US,D,20180910,000000,17,17,16.43,16.66,184646,0
+LRN.US,D,20180911,000000,16.61,17.02,16.61,16.67,179275,0
+LRN.US,D,20180912,000000,16.64,16.67,16.495,16.5,129644,0
+LRN.US,D,20180913,000000,16.58,16.97,16.43,16.92,152820,0
+LRN.US,D,20180914,000000,16.91,17.28,16.88,17.17,111836,0
+LRN.US,D,20180917,000000,17.29,17.29,16.87,17,129815,0
+LRN.US,D,20180918,000000,16.95,17.395,16.95,17.29,164893,0
+LRN.US,D,20180919,000000,17.29,17.62,17.2,17.56,253752,0
+LRN.US,D,20180920,000000,17.66,17.69,17.39,17.64,215037,0
+LRN.US,D,20180921,000000,17.62,17.8,17.4,17.56,565307,0
+LRN.US,D,20180924,000000,17.6,17.61,17.355,17.61,190319,0
+LRN.US,D,20180925,000000,17.65,17.99,17.57,17.92,186198,0
+LRN.US,D,20180926,000000,17.9,18.29,17.895,18.02,176179,0
+LRN.US,D,20180927,000000,18.01,18.06,17.61,17.7,93959,0
+LRN.US,D,20180928,000000,17.69,17.89,17.57,17.7,164915,0
+LRN.US,D,20181001,000000,17.78,17.83,17.45,17.67,155168,0
+LRN.US,D,20181002,000000,17.69,17.76,17.32,17.66,145605,0
+LRN.US,D,20181003,000000,17.7,17.78,17.31,17.39,104874,0
+LRN.US,D,20181004,000000,17.35,17.39,16.86,16.89,163212,0
+LRN.US,D,20181005,000000,17,17.33,16.73,17.22,172098,0
+LRN.US,D,20181008,000000,17.22,17.32,17.03,17.28,65737,0
+LRN.US,D,20181009,000000,17.22,17.43,17.08,17.33,106569,0
+LRN.US,D,20181010,000000,17.32,17.49,17.06,17.08,152921,0
+LRN.US,D,20181011,000000,17.01,17.24,16.61,16.66,110064,0
+LRN.US,D,20181012,000000,16.87,16.87,16.3,16.38,128439,0
+LRN.US,D,20181015,000000,16.33,16.93,16.19,16.73,105082,0
+LRN.US,D,20181016,000000,16.81,17.14,16.6,17.13,83685,0
+LRN.US,D,20181017,000000,17.09,17.17,16.73,16.97,231668,0
+LRN.US,D,20181018,000000,16.92,17.2,16.77,16.94,129974,0
+LRN.US,D,20181019,000000,16.87,17.21,16.78,17.12,139774,0
+LRN.US,D,20181022,000000,17.22,17.41,16.86,16.96,245159,0
+LRN.US,D,20181023,000000,16.67,17.87,16.67,17.33,264372,0
+LRN.US,D,20181024,000000,18.43,24.6751,18.225,20.77,3103180,0
+LRN.US,D,20181025,000000,19.95,21.23,19.61,20.75,1345720,0
+LRN.US,D,20181026,000000,20.85,22.24,20.57,21.79,611687,0
+LRN.US,D,20181029,000000,21.99,23.15,21.55,22.41,535696,0
+LRN.US,D,20181030,000000,22.29,22.49,21.6808,21.98,402812,0
+LRN.US,D,20181031,000000,21.94,22.21,21.015,21.41,528970,0
+LRN.US,D,20181101,000000,21.62,21.97,21.36,21.82,326831,0
+LRN.US,D,20181102,000000,21.88,22.18,21.29,22.12,293488,0
+LRN.US,D,20181105,000000,21.6,22.32,21.6,21.81,242501,0
+LRN.US,D,20181106,000000,21.81,22.44,21.3134,22.18,244296,0
+LRN.US,D,20181107,000000,22.18,23.21,22.02,23.13,342624,0
+LRN.US,D,20181108,000000,23.08,23.4595,22.89,23.21,271857,0
+LRN.US,D,20181109,000000,23.16,23.32,22.59,23.19,246557,0
+LRN.US,D,20181112,000000,23.25,23.56,23.06,23.13,243924,0
+LRN.US,D,20181113,000000,23.15,23.51,23.09,23.21,191036,0
+LRN.US,D,20181114,000000,23.37,23.51,23.02,23.2,215202,0
+LRN.US,D,20181115,000000,22.99,23.33,22.61,23.01,280517,0
+LRN.US,D,20181116,000000,22.86,22.935,22.32,22.7,200083,0
+LRN.US,D,20181119,000000,22.7,22.88,22.44,22.83,167161,0
+LRN.US,D,20181120,000000,22.75,23.07,22.47,22.89,350732,0
+LRN.US,D,20181121,000000,22.84,23.2,22.81,23.13,137606,0
+LRN.US,D,20181123,000000,23.12,23.29,22.7796,23,66116,0
+LRN.US,D,20181126,000000,23.05,23.2,22.61,22.94,173819,0
+LRN.US,D,20181127,000000,22.82,23.21,22.74,22.99,280674,0
+LRN.US,D,20181128,000000,23.05,23.24,22.74,23.04,302587,0
+LRN.US,D,20181129,000000,22.99,24.34,22.99,23.96,390146,0
+LRN.US,D,20181130,000000,24,24.31,23.73,23.86,411951,0
+LRN.US,D,20181203,000000,24.02,24.22,23.31,24.15,269084,0
+LRN.US,D,20181204,000000,24.22,24.63,23.8,23.86,405841,0
+LRN.US,D,20181206,000000,23.71,23.92,23.21,23.37,258951,0
+LRN.US,D,20181207,000000,23.21,23.46,22.85,22.99,226144,0
+LRN.US,D,20181210,000000,22.94,23.08,22.56,22.7,209850,0
+LRN.US,D,20181211,000000,23.43,23.73,22.851,23.22,345368,0
+LRN.US,D,20181212,000000,23.3,23.76,22.86,23.2,239475,0
+LRN.US,D,20181213,000000,23.19,23.38,22.75,22.85,331991,0
+LRN.US,D,20181214,000000,22.74,23.1,22.6,22.73,269470,0
+LRN.US,D,20181217,000000,22.66,23.01,22.2,22.73,472249,0
+LRN.US,D,20181218,000000,22.73,23.3,22.7002,23.01,264550,0
+LRN.US,D,20181219,000000,22.89,23.3,22.73,22.85,422134,0
+LRN.US,D,20181220,000000,22.78,23.5,22.78,23.15,419164,0
+LRN.US,D,20181221,000000,23.24,23.35,22.64,22.65,376323,0
+LRN.US,D,20181224,000000,22.61,22.84,22.34,22.62,118013,0
+LRN.US,D,20181226,000000,22.64,23.54,22.44,23.52,232761,0
+LRN.US,D,20181227,000000,23.31,23.92,23.2758,23.91,312295,0
+LRN.US,D,20181228,000000,23.9,24.64,23.85,24.42,281933,0
+LRN.US,D,20181231,000000,24.51,24.85,24.42,24.79,269802,0
+LRN.US,D,20190102,000000,24.63,24.73,23.67,23.97,269337,0
+LRN.US,D,20190103,000000,24,24.1,23.44,23.93,285627,0
+LRN.US,D,20190104,000000,23.89,24.35,23.55,24.1,344806,0
+LRN.US,D,20190107,000000,24.1,24.545,23.83,24.26,263880,0
+LRN.US,D,20190108,000000,24.37,24.46,23.65,24.28,372399,0
+LRN.US,D,20190109,000000,24.25,25.78,24.07,25.02,814464,0
+LRN.US,D,20190110,000000,24.96,25.32,24.63,24.94,215548,0
+LRN.US,D,20190111,000000,24.87,24.915,24.11,24.58,278424,0
+LRN.US,D,20190114,000000,24.48,24.6848,23.82,24.21,195101,0
+LRN.US,D,20190115,000000,24.3,24.92,24.09,24.88,214328,0
+LRN.US,D,20190116,000000,24.85,25.29,24.75,24.89,257699,0
+LRN.US,D,20190117,000000,24.89,25.6,24.89,25.16,250775,0
+LRN.US,D,20190118,000000,25.22,25.91,24.88,25.59,324965,0
+LRN.US,D,20190122,000000,25.59,26.02,25.555,25.86,622601,0
+LRN.US,D,20190123,000000,23.7,29.83,21.28,29.64,2802184,0
+LRN.US,D,20190124,000000,29.69,30.47,28.87,30.2,1100744,0
+LRN.US,D,20190125,000000,30.2,30.43,28.73,29.4,794848,0
+LRN.US,D,20190128,000000,29.4,29.89,28.88,29.48,449712,0
+LRN.US,D,20190129,000000,29.49,30.24,29.25,29.9,421794,0
+LRN.US,D,20190130,000000,29.85,30.03,29.09,29.93,341678,0
+LRN.US,D,20190131,000000,29.93,31.53,29.65,31.51,613058,0
+LRN.US,D,20190201,000000,31.47,31.94,31.167,31.63,474318,0
+LRN.US,D,20190204,000000,31.63,32.38,31.5,31.83,421392,0
+LRN.US,D,20190205,000000,31.98,32.11,31.47,31.92,265939,0
+LRN.US,D,20190206,000000,31.9,31.915,31.12,31.14,327694,0
+LRN.US,D,20190207,000000,31.09,31.28,30.76,31.11,249377,0
+LRN.US,D,20190208,000000,30.91,31.37,30.9,31.18,158390,0
+LRN.US,D,20190211,000000,31.21,32.07,31.02,31.95,320576,0
+LRN.US,D,20190212,000000,32.1,32.2975,31.71,32,212242,0
+LRN.US,D,20190213,000000,32,32.32,31.61,32.16,333576,0
+LRN.US,D,20190214,000000,32.16,32.4912,31.88,31.98,201475,0
+LRN.US,D,20190215,000000,32.21,32.71,31.99,32.06,281997,0
+LRN.US,D,20190219,000000,32.08,32.36,32.04,32.23,391974,0
+LRN.US,D,20190220,000000,32.16,32.16,31.62,32,256516,0
+LRN.US,D,20190221,000000,31.97,32.85,31.84,32.66,251241,0
+LRN.US,D,20190222,000000,32.71,33.03,32.14,32.84,329177,0
+LRN.US,D,20190225,000000,32.97,33.05,32.3,32.67,307800,0
+LRN.US,D,20190226,000000,32.57,32.8,32.18,32.41,314416,0
+LRN.US,D,20190227,000000,32.32,32.54,31.84,32.23,251354,0
+LRN.US,D,20190228,000000,32.26,32.345,31.72,32.04,334169,0
+LRN.US,D,20190301,000000,32.22,32.75,32.135,32.62,188306,0
+LRN.US,D,20190304,000000,32.61,32.65,32.08,32.34,270900,0
+LRN.US,D,20190305,000000,32.35,32.67,32.15,32.39,177685,0
+LRN.US,D,20190306,000000,32.29,32.555,31.74,32.44,428190,0
+LRN.US,D,20190307,000000,32.27,32.47,32.015,32.44,209298,0
+LRN.US,D,20190308,000000,32.41,32.9,32.36,32.56,136657,0
+LRN.US,D,20190311,000000,32.56,33.44,32.38,33.38,257608,0
+LRN.US,D,20190312,000000,33.35,33.53,32.745,33.47,213491,0
+LRN.US,D,20190313,000000,33.5,33.85,33.19,33.71,271720,0
+LRN.US,D,20190314,000000,33.75,33.83,33.4,33.62,207478,0
+LRN.US,D,20190315,000000,33.72,34.3,33.41,33.78,495673,0
+LRN.US,D,20190318,000000,33.75,33.8172,33.09,33.28,220679,0
+LRN.US,D,20190319,000000,33.36,33.4793,33.05,33.3,221494,0
+LRN.US,D,20190320,000000,33.33,33.5,32.67,32.89,129989,0
+LRN.US,D,20190321,000000,32.76,33.34,32.76,33.23,351884,0
+LRN.US,D,20190322,000000,33.17,33.4,32.5633,32.6,271209,0
+LRN.US,D,20190325,000000,32.6,33.365,32.07,33.2,232754,0
+LRN.US,D,20190326,000000,33.27,33.56,32.89,33.23,210764,0
+LRN.US,D,20190327,000000,33.23,33.7,32.905,33.51,257350,0
+LRN.US,D,20190328,000000,33.58,34.24,33.58,34.03,197659,0
+LRN.US,D,20190329,000000,34.3,34.58,33.9,34.13,375822,0
+LRN.US,D,20190401,000000,34.25,34.44,33.5,34.18,214574,0
+LRN.US,D,20190402,000000,34.22,34.4,33.79,34.25,197845,0
+LRN.US,D,20190403,000000,34.34,35.16,34.31,35.1,191512,0
+LRN.US,D,20190404,000000,35.04,35.8,35.01,35.78,266597,0
+LRN.US,D,20190405,000000,35.89,36.765,35.8849,36.07,586719,0
+LRN.US,D,20190408,000000,36.08,36.28,35.44,35.64,168207,0
+LRN.US,D,20190409,000000,35.74,36.53,35.74,36.22,181256,0
+LRN.US,D,20190410,000000,36.24,36.59,36.05,36.58,163513,0
+LRN.US,D,20190411,000000,36.66,36.94,36.33,36.85,195544,0
+LRN.US,D,20190412,000000,36.83,36.88,36.04,36.46,312852,0
+LRN.US,D,20190415,000000,36.51,37.15,36.3,36.95,304780,0
+LRN.US,D,20190416,000000,37.2,37.43,36.94,37,264380,0
+LRN.US,D,20190417,000000,36.97,37,35.78,35.97,250123,0
+LRN.US,D,20190418,000000,35.85,36.04,35.28,35.42,146282,0
+LRN.US,D,20190422,000000,35.42,35.48,35.04,35.4,261391,0
+LRN.US,D,20190423,000000,35.4,36.28,35.14,36.22,460983,0
+LRN.US,D,20190424,000000,36.5,36.5,29.42,31.35,1987722,0
+LRN.US,D,20190425,000000,31.23,31.69,30.5,30.67,459298,0
+LRN.US,D,20190426,000000,30.5,32.32,30.5,31.3,440307,0
+LRN.US,D,20190429,000000,31.24,31.74,30.32,30.58,595782,0
+LRN.US,D,20190430,000000,30.5,30.71,29.95,30.12,380463,0
+LRN.US,D,20190501,000000,30.18,30.55,30.01,30.2,359874,0
+LRN.US,D,20190502,000000,30.22,30.54,29.25,30.04,236609,0
+LRN.US,D,20190503,000000,30.14,30.34,29.85,30.33,169129,0
+LRN.US,D,20190506,000000,30.16,31.2999,30.0422,30.94,299380,0
+LRN.US,D,20190507,000000,31.09,31.35,30.86,30.99,280625,0
+LRN.US,D,20190508,000000,30.99,31.09,30.2,30.47,211633,0
+LRN.US,D,20190509,000000,30.29,31.28,30.06,31,252621,0
+LRN.US,D,20190510,000000,31,31.72,30.91,31.71,276579,0
+LRN.US,D,20190513,000000,31.37,31.5973,31.02,31.37,205882,0
+LRN.US,D,20190514,000000,31.44,31.82,31.32,31.68,204372,0
+LRN.US,D,20190515,000000,31.52,32.35,31.52,32.15,255096,0
+LRN.US,D,20190516,000000,32.22,32.72,32.22,32.35,219534,0
+LRN.US,D,20190517,000000,32.08,32.205,31.63,31.78,200793,0
+LRN.US,D,20190520,000000,31.48,31.73,31.28,31.48,126183,0
+LRN.US,D,20190521,000000,31.47,32.17,31.3107,31.92,211858,0
+LRN.US,D,20190522,000000,31.82,32.16,31.6,31.83,159296,0
+LRN.US,D,20190523,000000,31.63,31.8,31.0052,31.73,155919,0
+LRN.US,D,20190524,000000,31.95,32.2,31.85,31.98,192933,0
+LRN.US,D,20190528,000000,32.02,32.31,31.41,31.42,406764,0
+LRN.US,D,20190529,000000,31.14,31.4,30.54,30.6,206040,0
+LRN.US,D,20190530,000000,30.67,30.73,30.18,30.68,276113,0
+LRN.US,D,20190531,000000,30.45,30.57,30.11,30.57,501610,0
+LRN.US,D,20190603,000000,30.69,31.69,30.64,31.63,252641,0
+LRN.US,D,20190604,000000,31.63,32.79,31.54,32.69,421460,0
+LRN.US,D,20190605,000000,32.8,32.98,31.82,31.91,181798,0
+LRN.US,D,20190606,000000,32.03,32.26,31.58,31.61,243133,0
+LRN.US,D,20190607,000000,31.67,32.13,31.52,31.65,274565,0
+LRN.US,D,20190610,000000,31.72,32.28,31.6,31.65,122421,0
+LRN.US,D,20190611,000000,31.87,31.87,30.52,30.88,248952,0
+LRN.US,D,20190612,000000,30.85,31.44,30.7,31.12,114264,0
+LRN.US,D,20190613,000000,31.07,31.73,30.64,31.15,155708,0
+LRN.US,D,20190614,000000,30.97,31.12,30.73,30.76,119709,0
+LRN.US,D,20190617,000000,30.93,31.01,30.39,30.56,162801,0
+LRN.US,D,20190618,000000,30.67,30.84,29.54,29.7,188783,0
+LRN.US,D,20190619,000000,29.64,30.54,29.38,30.54,360296,0
+LRN.US,D,20190620,000000,30.71,30.71,29.95,30.19,409591,0
+LRN.US,D,20190621,000000,30.02,30.195,29.36,29.41,256187,0
+LRN.US,D,20190624,000000,29.4,29.64,29.11,29.28,178272,0
+LRN.US,D,20190625,000000,29.33,29.53,28.28,28.37,445475,0
+LRN.US,D,20190626,000000,28.33,29.08,28.2,28.77,287195,0
+LRN.US,D,20190627,000000,28.76,29.68,28.69,29.51,222654,0
+LRN.US,D,20190628,000000,29.56,30.52,29.56,30.41,670062,0
+LRN.US,D,20190701,000000,30.45,30.75,29.71,29.98,247887,0
+LRN.US,D,20190702,000000,30.01,30.31,29.92,30.19,133341,0
+LRN.US,D,20190703,000000,30.3,30.87,30.175,30.81,108968,0
+LRN.US,D,20190705,000000,30.73,31.57,30.73,31.55,152803,0
+LRN.US,D,20190708,000000,31.5,31.5,30.796,30.86,120954,0
+LRN.US,D,20190709,000000,30.59,30.76,30.06,30.37,223285,0
+LRN.US,D,20190710,000000,30.36,30.6,29.855,30.15,156288,0
+LRN.US,D,20190711,000000,30.2,31.03,30.19,30.9,140052,0
+LRN.US,D,20190712,000000,30.91,31.48,30.71,31.25,140589,0
+LRN.US,D,20190715,000000,31.37,31.3753,31,31.36,121733,0
+LRN.US,D,20190716,000000,31.3,31.3,30.37,30.68,161051,0
+LRN.US,D,20190717,000000,30.54,30.79,30.4,30.78,134869,0
+LRN.US,D,20190718,000000,30.78,31.18,30.51,31.08,124882,0
+LRN.US,D,20190719,000000,31.03,31.24,30.18,30.2,129226,0
+LRN.US,D,20190722,000000,30.31,30.665,29.73,29.74,313789,0
+LRN.US,D,20190723,000000,30.06,30.505,29.87,30.2,174112,0
+LRN.US,D,20190724,000000,30.16,30.79,29.955,30.73,159068,0
+LRN.US,D,20190725,000000,30.79,30.79,29.94,29.99,98739,0
+LRN.US,D,20190726,000000,30.02,30.76,29.94,30.61,224014,0
+LRN.US,D,20190729,000000,30.6,30.77,30.19,30.43,179310,0
+LRN.US,D,20190730,000000,30.23,31.095,30.18,30.85,158444,0
+LRN.US,D,20190731,000000,30.8,30.8,29.73,29.85,209685,0
+LRN.US,D,20190801,000000,29.89,30.54,29.645,29.8,176476,0
+LRN.US,D,20190802,000000,29.5,29.625,28.4,28.47,355105,0
+LRN.US,D,20190805,000000,28.23,29.55,28.13,29.26,276540,0
+LRN.US,D,20190806,000000,29.36,29.5466,28.18,28.51,305522,0
+LRN.US,D,20190807,000000,28.35,28.39,23.26,27.28,1333960,0
+LRN.US,D,20190808,000000,27.28,29.27,27.28,28.71,657573,0
+LRN.US,D,20190809,000000,28.78,29.34,28.74,28.95,359469,0
+LRN.US,D,20190812,000000,29,29.13,28.35,28.58,291165,0
+LRN.US,D,20190813,000000,28.55,29.07,27.84,27.94,169588,0
+LRN.US,D,20190814,000000,27.7,28.34,27.55,27.96,325333,0
+LRN.US,D,20190815,000000,27.97,28.8,27.89,27.91,190735,0
+LRN.US,D,20190816,000000,28.03,28.35,27.57,27.73,261890,0
+LRN.US,D,20190819,000000,27.8,28.82,27.76,28.7,235397,0
+LRN.US,D,20190820,000000,28.71,29.11,28.51,28.6,193431,0
+LRN.US,D,20190821,000000,28.79,29.83,28.5,29.7,333761,0
+LRN.US,D,20190822,000000,29.83,30.175,28.45,28.47,256902,0
+LRN.US,D,20190823,000000,28.35,28.38,27.35,27.56,351360,0
+LRN.US,D,20190826,000000,27.82,28.11,27.15,27.66,173633,0
+LRN.US,D,20190827,000000,27.77,28.1,26.6,26.75,204437,0
+LRN.US,D,20190828,000000,26.7,27.21,26.7,26.84,248290,0
+LRN.US,D,20190829,000000,26.99,27.36,26.64,26.71,163580,0
+LRN.US,D,20190830,000000,26.79,26.95,26.25,26.35,180328,0
+LRN.US,D,20190903,000000,26.42,26.51,25.64,26.15,342879,0
+LRN.US,D,20190904,000000,26.27,26.91,25.845,26,293941,0
+LRN.US,D,20190905,000000,26.22,27,25.9624,26.92,194218,0
+LRN.US,D,20190906,000000,26.92,27.46,26.635,27.26,261801,0
+LRN.US,D,20190909,000000,27.19,27.46,26.71,27.38,387124,0
+LRN.US,D,20190910,000000,27.2,27.64,26.58,26.9,407710,0
+LRN.US,D,20190911,000000,26.95,28.55,26.95,28.47,371492,0
+LRN.US,D,20190912,000000,28.52,28.75,27.955,28.53,391104,0
+LRN.US,D,20190913,000000,28.65,29.53,28.49,28.71,342975,0
+LRN.US,D,20190916,000000,28.62,29.32,28.35,29.26,362030,0
+LRN.US,D,20190917,000000,29.12,29.33,28.4,28.7,321725,0
+LRN.US,D,20190918,000000,28.76,28.76,28.23,28.46,219983,0
+LRN.US,D,20190919,000000,28.54,28.74,28.12,28.17,314759,0
+LRN.US,D,20190920,000000,28.17,28.34,25.93,26.07,511065,0
+LRN.US,D,20190923,000000,26.09,27.26,25.95,27.05,334284,0
+LRN.US,D,20190924,000000,27.12,27.27,26.63,27.1,433939,0
+LRN.US,D,20190925,000000,27.21,27.45,26.78,26.89,274871,0
+LRN.US,D,20190926,000000,26.86,27.01,25.98,26.42,226255,0
+LRN.US,D,20190927,000000,26.5,26.96,26.4,26.48,259281,0
+LRN.US,D,20190930,000000,26.51,27.02,26.19,26.4,270134,0
+LRN.US,D,20191001,000000,26.52,27.4,26.41,26.44,244286,0
+LRN.US,D,20191002,000000,26.34,26.62,26.06,26.43,220954,0
+LRN.US,D,20191003,000000,26.44,26.6,25.59,26.1,264378,0
+LRN.US,D,20191004,000000,26.21,26.56,25.91,26.25,141215,0
+LRN.US,D,20191007,000000,25.99,26.42,25.61,26.19,178127,0
+LRN.US,D,20191008,000000,26.05,26.1,25.43,25.68,171949,0
+LRN.US,D,20191009,000000,25.68,26.065,25.5,25.58,169417,0
+LRN.US,D,20191010,000000,25.72,25.92,25.27,25.3,192391,0
+LRN.US,D,20191011,000000,25.53,25.93,25.53,25.7,189731,0
+LRN.US,D,20191014,000000,25.68,25.76,25.33,25.56,155400,0
+LRN.US,D,20191015,000000,25.63,25.72,25.08,25.18,277881,0
+LRN.US,D,20191016,000000,25.19,25.36,24.83,25.07,236474,0
+LRN.US,D,20191017,000000,25.12,25.335,24.58,25.08,254461,0
+LRN.US,D,20191018,000000,25.08,25.31,24.74,24.75,229482,0
+LRN.US,D,20191021,000000,24.94,25.7,24.93,25.35,381119,0
+LRN.US,D,20191022,000000,25.3,25.42,24.7,24.86,437076,0
+LRN.US,D,20191023,000000,22.08,22.19,18.9005,21.09,2485965,0
+LRN.US,D,20191024,000000,21,21.28,19.64,20.06,928944,0
+LRN.US,D,20191025,000000,20.06,21.805,19.85,21.48,728689,0
+LRN.US,D,20191028,000000,21.39,21.82,20.965,21.2,684931,0
+LRN.US,D,20191029,000000,21.2,21.5053,20.8,20.85,413373,0
+LRN.US,D,20191030,000000,20.71,20.84,20.08,20.15,432169,0
+LRN.US,D,20191031,000000,20.17,20.39,19.53,19.79,386245,0
+LRN.US,D,20191101,000000,19.92,20.0029,19.5,19.85,280525,0
+LRN.US,D,20191104,000000,19.99,20.43,19.85,19.97,207241,0
+LRN.US,D,20191105,000000,20.03,20.78,20.01,20.12,352825,0
+LRN.US,D,20191106,000000,20.14,20.365,19.93,20.11,308623,0
+LRN.US,D,20191107,000000,20.37,20.52,19.74,19.8,355908,0
+LRN.US,D,20191108,000000,19.69,20.02,19.58,19.85,202160,0
+LRN.US,D,20191111,000000,19.75,20.11,19.695,19.91,221682,0
+LRN.US,D,20191112,000000,19.71,20.17,19.7,19.97,228366,0
+LRN.US,D,20191113,000000,19.97,20.07,19.71,19.83,231877,0
+LRN.US,D,20191114,000000,19.73,20.2,19.63,20.05,707060,0
+LRN.US,D,20191115,000000,20.19,20.5,19.98,20.17,274734,0
+LRN.US,D,20191118,000000,20.14,20.26,19.88,20.13,175580,0
+LRN.US,D,20191119,000000,20.18,20.33,19.64,19.66,218113,0
+LRN.US,D,20191120,000000,19.45,19.93,19.39,19.74,306383,0
+LRN.US,D,20191121,000000,19.88,20.42,19.67,20.27,497162,0
+LRN.US,D,20191122,000000,20.29,20.31,19.66,19.91,408458,0
+LRN.US,D,20191125,000000,19.96,20.39,19.96,20.15,319276,0
+LRN.US,D,20191126,000000,20.07,20.3525,19.41,19.46,298451,0
+LRN.US,D,20191127,000000,19.55,19.88,19.49,19.85,172295,0
+LRN.US,D,20191129,000000,19.78,19.82,19.43,19.65,93768,0
+LRN.US,D,20191202,000000,19.53,19.5872,19.09,19.3,392469,0
+LRN.US,D,20191203,000000,19.24,19.51,19.03,19.42,390654,0
+LRN.US,D,20191204,000000,19.49,19.49,19.2299,19.36,176692,0
+LRN.US,D,20191205,000000,19.36,19.62,18.94,18.96,172723,0
+LRN.US,D,20191206,000000,19.08,19.3,19.04,19.22,306547,0
+LRN.US,D,20191209,000000,19.31,19.78,19.275,19.49,376027,0
+LRN.US,D,20191210,000000,19.51,19.57,19.29,19.55,480554,0
+LRN.US,D,20191211,000000,19.55,19.76,19.55,19.64,185090,0
+LRN.US,D,20191212,000000,19.6,19.83,19.5,19.73,336032,0
+LRN.US,D,20191213,000000,19.75,20,19.5,19.57,298780,0
+LRN.US,D,20191216,000000,19.84,20.08,19.75,19.79,223963,0
+LRN.US,D,20191217,000000,19.92,20.44,19.77,20.39,406644,0
+LRN.US,D,20191218,000000,20.34,20.34,19.75,20.06,198113,0
+LRN.US,D,20191219,000000,19.98,20.13,19.66,19.77,269994,0
+LRN.US,D,20191220,000000,19.77,20.39,19.73,20.03,506133,0
+LRN.US,D,20191223,000000,19.91,20.1295,19.62,19.91,357083,0
+LRN.US,D,20191224,000000,20.03,20.26,19.86,20.05,129699,0
+LRN.US,D,20191226,000000,19.92,20.09,19.72,19.94,168882,0
+LRN.US,D,20191227,000000,19.97,20.07,19.68,19.86,233902,0
+LRN.US,D,20191230,000000,19.86,19.99,19.56,19.85,216674,0
+LRN.US,D,20191231,000000,19.8,20.36,19.7,20.35,220732,0
+LRN.US,D,20200102,000000,20.52,20.64,20,20.13,184113,0
+LRN.US,D,20200103,000000,19.89,20.38,19.89,20.34,231777,0
+LRN.US,D,20200106,000000,20.17,20.57,20.02,20.5,283476,0
+LRN.US,D,20200107,000000,20.48,20.93,20.38,20.7,224584,0
+LRN.US,D,20200108,000000,20.7,20.74,20.415,20.59,260818,0
+LRN.US,D,20200109,000000,20.61,20.67,20.35,20.38,209850,0
+LRN.US,D,20200110,000000,20.3,20.37,19.82,20.17,219539,0
+LRN.US,D,20200113,000000,20.14,20.72,20.03,20.64,390872,0
+LRN.US,D,20200114,000000,20.48,20.52,19.43,20.2,466246,0
+LRN.US,D,20200115,000000,20.2,20.64,20.135,20.51,330178,0
+LRN.US,D,20200116,000000,20.64,21.01,20.55,20.92,380566,0
+LRN.US,D,20200117,000000,21.06,21.06,20.63,20.81,244115,0
+LRN.US,D,20200121,000000,20.64,20.68,20.17,20.35,413264,0
+LRN.US,D,20200122,000000,20.4,20.58,20.07,20.3,340948,0
+LRN.US,D,20200123,000000,20.11,20.13,19.66,20.04,317872,0
+LRN.US,D,20200124,000000,19.96,20.14,19.63,19.7,395925,0
+LRN.US,D,20200127,000000,19.54,19.87,19.16,19.58,615247,0
+LRN.US,D,20200128,000000,20.08,20.5,16.28,16.62,1268034,0
+LRN.US,D,20200129,000000,16.52,16.69,16.04,16.3,618224,0
+LRN.US,D,20200130,000000,16.1,16.63,16.02,16.32,394588,0
+LRN.US,D,20200131,000000,16.15,16.56,15.975,16.14,399581,0
+LRN.US,D,20200203,000000,16.15,16.19,15.73,15.99,332235,0
+LRN.US,D,20200204,000000,16.04,16.62,16.04,16.35,352523,0
+LRN.US,D,20200205,000000,16.57,17.14,16.48,16.99,368229,0
+LRN.US,D,20200206,000000,17.03,17.19,16.55,16.66,271914,0
+LRN.US,D,20200207,000000,16.62,16.67,15.87,16.03,356206,0
+LRN.US,D,20200210,000000,16,16.18,15.76,15.86,364709,0
+LRN.US,D,20200211,000000,15.88,16.47,15.82,16.12,295167,0
+LRN.US,D,20200212,000000,16.23,16.97,16.16,16.75,564377,0
+LRN.US,D,20200213,000000,16.73,17.29,16.49,17.12,206982,0
+LRN.US,D,20200214,000000,17.06,17.26,16.87,17.16,233711,0
+LRN.US,D,20200218,000000,17.15,17.35,16.67,16.87,182521,0
+LRN.US,D,20200219,000000,16.88,17.3,16.81,17.21,161622,0
+LRN.US,D,20200220,000000,17.16,17.35,16.79,16.88,293650,0
+LRN.US,D,20200221,000000,16.87,16.935,16.65,16.76,164462,0
+LRN.US,D,20200224,000000,16.26,16.3291,15.94,16.14,330871,0
+LRN.US,D,20200225,000000,16.23,16.29,15.81,16.07,438266,0
+LRN.US,D,20200226,000000,16.14,16.64,15.93,16.35,668447,0
+LRN.US,D,20200227,000000,16.11,18.82,15.9753,18.5,1274163,0
+LRN.US,D,20200228,000000,20.17,20.73,19.45,19.88,1302326,0
+LRN.US,D,20200302,000000,19.92,20.45,18.85,19.31,1186291,0
+LRN.US,D,20200303,000000,19.48,20.58,18.81,20.33,624835,0
+LRN.US,D,20200304,000000,20.35,20.61,19.37,20.34,667960,0
+LRN.US,D,20200305,000000,20.25,21.44,19.96,20.75,879332,0
+LRN.US,D,20200306,000000,20.54,21.39,20.1369,20.5,699640,0
+LRN.US,D,20200309,000000,20.21,20.76,18.74,19.44,647396,0
+LRN.US,D,20200310,000000,19.93,20.27,17.73,18.31,957524,0
+LRN.US,D,20200311,000000,18.06,18.09,16.72,17.16,850626,0
+LRN.US,D,20200312,000000,16.66,21.83,16.36,20.73,2163892,0
+LRN.US,D,20200313,000000,21.62,24.1614,21.47,23.94,2180498,0
+LRN.US,D,20200316,000000,23.28,26.85,20.94,21.4,1922310,0
+LRN.US,D,20200317,000000,22.21,23.08,17.6,18.61,1349281,0
+LRN.US,D,20200318,000000,18.11,19.86,15.5,16.55,1091531,0
+LRN.US,D,20200319,000000,16.71,17.91,15.86,17.41,721117,0
+LRN.US,D,20200320,000000,17.61,17.99,15.55,16.21,991627,0
+LRN.US,D,20200323,000000,16.18,16.98,15.835,16.8,701008,0
+LRN.US,D,20200324,000000,17.3,17.945,15.35,16.34,908507,0
+LRN.US,D,20200325,000000,16.24,17.29,15.06,16.98,934687,0
+LRN.US,D,20200326,000000,17.04,17.635,16.395,16.74,558874,0
+LRN.US,D,20200327,000000,16.34,17.81,15.96,17.5,511164,0
+LRN.US,D,20200330,000000,17.62,18.71,17.02,18.57,668863,0
+LRN.US,D,20200331,000000,18.57,19.23,18.235,18.86,492579,0
+LRN.US,D,20200401,000000,18.07,18.6,17.33,17.85,590991,0
+LRN.US,D,20200402,000000,18.5,20.73,18.5,20.47,1017650,0
+LRN.US,D,20200403,000000,20.41,21.29,19.95,20.74,684057,0
+LRN.US,D,20200406,000000,21.1,21.88,20.01,21.75,1140422,0
+LRN.US,D,20200407,000000,21.9,22.89,21.24,21.79,901223,0
+LRN.US,D,20200408,000000,21.79,23.6,21.55,23.24,1064116,0
+LRN.US,D,20200409,000000,23.59,23.76,22.02,22.3,885720,0
+LRN.US,D,20200413,000000,22.37,23.19,22.01,23,500454,0
+LRN.US,D,20200414,000000,23.72,23.85,21.44,21.72,821853,0
+LRN.US,D,20200415,000000,21.54,23.1,20.6643,22.92,709864,0
+LRN.US,D,20200416,000000,22.95,23.7,22.59,23.59,854263,0
+LRN.US,D,20200417,000000,23.94,24.48,23.59,24.23,682661,0
+LRN.US,D,20200420,000000,23.98,24.6099,23.5,23.72,420229,0
+LRN.US,D,20200421,000000,23.33,24.48,22.72,24.16,592551,0
+LRN.US,D,20200422,000000,24.44,24.56,23.65,24.29,337861,0
+LRN.US,D,20200423,000000,24.38,24.4,23.26,23.5,508301,0
+LRN.US,D,20200424,000000,23.78,25.3,23.52,24.6,470226,0
+LRN.US,D,20200427,000000,24.62,25.86,24.2,25.04,598484,0
+LRN.US,D,20200428,000000,25.07,25.4,21.6,22.01,1921964,0
+LRN.US,D,20200429,000000,22.49,23.04,21.38,21.43,818790,0
+LRN.US,D,20200430,000000,21.36,22.95,20.95,22.71,910498,0
+LRN.US,D,20200501,000000,22.43,23.29,22.15,22.97,545804,0
+LRN.US,D,20200504,000000,23,23.1465,21.92,22.68,397475,0
+LRN.US,D,20200505,000000,23,23.45,22.86,23.05,434526,0
+LRN.US,D,20200506,000000,23.28,23.29,22.07,22.58,468030,0
+LRN.US,D,20200507,000000,22.8,23,21.65,22.1,574791,0
+LRN.US,D,20200508,000000,22.5,23.17,22.36,22.97,518142,0
+LRN.US,D,20200511,000000,22.9,23.71,22.8,23.55,437657,0
+LRN.US,D,20200512,000000,23.45,24,23.145,23.41,459634,0
+LRN.US,D,20200513,000000,23.41,23.65,22.71,23.41,541572,0
+LRN.US,D,20200514,000000,23.18,23.45,22.54,22.71,454519,0
+LRN.US,D,20200515,000000,22.79,23.85,22.65,23.73,318875,0
+LRN.US,D,20200518,000000,24.25,24.64,23.21,23.38,391553,0
+LRN.US,D,20200519,000000,23.44,24.2,22.98,23,324428,0
+LRN.US,D,20200520,000000,23.36,23.79,23.23,23.59,260925,0
+LRN.US,D,20200521,000000,23.77,24.14,23.29,24.05,486041,0
+LRN.US,D,20200522,000000,24.21,24.42,24.0304,24.41,412464,0
+LRN.US,D,20200526,000000,24.94,25,24.23,24.33,304342,0
+LRN.US,D,20200527,000000,24.6,24.62,23.12,24.22,662537,0
+LRN.US,D,20200528,000000,24.36,24.9,24.08,24.19,341027,0
+LRN.US,D,20200529,000000,24.04,24.66,23.62,24.62,476349,0
+LRN.US,D,20200601,000000,24.81,25.64,24.34,25.26,421948,0
+LRN.US,D,20200602,000000,25.43,25.98,25.37,25.94,300660,0
+LRN.US,D,20200603,000000,26.15,26.32,25.4,26.03,482013,0
+LRN.US,D,20200604,000000,26.13,26.82,25.95,26.65,406151,0
+LRN.US,D,20200605,000000,26.99,27.79,26.77,27.05,376280,0
+LRN.US,D,20200608,000000,27.1,28,27.07,27.98,318009,0
+LRN.US,D,20200609,000000,27.44,27.725,26.35,26.84,297359,0
+LRN.US,D,20200610,000000,26.85,27.26,26.67,26.72,238339,0
+LRN.US,D,20200611,000000,26.21,26.39,24.5,24.53,530011,0
+LRN.US,D,20200612,000000,24.78,25.36,23.53,24.22,454173,0
+LRN.US,D,20200615,000000,24,24.58,23.62,24.52,317945,0
+LRN.US,D,20200616,000000,24.96,25.48,24.5,24.97,327875,0
+LRN.US,D,20200617,000000,25.18,25.2,24.38,24.57,257069,0
+LRN.US,D,20200618,000000,24.33,25.26,24.33,25.07,302780,0
+LRN.US,D,20200619,000000,25.04,26.32,25.04,26.23,548969,0
+LRN.US,D,20200622,000000,26.12,26.52,26,26.51,356545,0
+LRN.US,D,20200623,000000,26.68,26.98,25.92,25.93,345907,0
+LRN.US,D,20200624,000000,25.81,26.01,24.63,25.69,402188,0
+LRN.US,D,20200625,000000,25.66,26.38,25.344,26.28,351405,0
+LRN.US,D,20200626,000000,26.23,26.63,25.5,26.41,427072,0
+LRN.US,D,20200629,000000,26.62,27.26,26.29,26.72,250395,0
+LRN.US,D,20200630,000000,26.59,27.805,26.59,27.24,498268,0
+LRN.US,D,20200701,000000,27.1,29.27,26.92,28.91,974067,0
+LRN.US,D,20200702,000000,29.7,31.61,29.23,31.33,830175,0
+LRN.US,D,20200706,000000,31.8,33.55,31.31,32.48,999201,0
+LRN.US,D,20200707,000000,32.28,33.669,32.12,32.76,794544,0
+LRN.US,D,20200708,000000,32.95,34.655,32.85,34.38,868764,0
+LRN.US,D,20200709,000000,33.57,35.37,32,32.44,1721623,0
+LRN.US,D,20200710,000000,32.66,34.35,31.65,33.93,1064918,0
+LRN.US,D,20200713,000000,34.5,35.98,34.2402,35.08,1491476,0
+LRN.US,D,20200714,000000,35.69,41.7,34.82,39.29,6552636,0
+LRN.US,D,20200715,000000,39.46,45.45,37.05,43.1,6293190,0
+LRN.US,D,20200716,000000,44.04,48.745,43.03,47.94,7804667,0
+LRN.US,D,20200717,000000,49.88,50.49,45.22,46.6,6207683,0
+LRN.US,D,20200720,000000,46.36,48.32,44.19,45.44,2789629,0
+LRN.US,D,20200721,000000,45.975,47.45,44.74,46.84,1909083,0
+LRN.US,D,20200722,000000,46.92,49.69,46.51,49.39,1685651,0
+LRN.US,D,20200723,000000,49.48,49.87,45.2802,46.33,2105153,0
+LRN.US,D,20200724,000000,45.63,48.95,45.23,47.57,1649847,0
+LRN.US,D,20200727,000000,48.26,48.55,46.61,46.8,967853,0
+LRN.US,D,20200728,000000,46.79,48.0449,46.2044,46.98,1134223,0
+LRN.US,D,20200729,000000,47.36,51.3799,47.28,48.6,2335092,0
+LRN.US,D,20200730,000000,48.24,48.4386,46.61,47.75,1077851,0
+LRN.US,D,20200731,000000,48.19,48.42,44.72,45.79,1600028,0
+LRN.US,D,20200803,000000,46.28,47.64,44.9,46.54,1131387,0
+LRN.US,D,20200804,000000,46.78,47.71,46.3,47.08,1240830,0
+LRN.US,D,20200805,000000,47.25,52.84,47.23,51.6,3238419,0
+LRN.US,D,20200806,000000,51.8,52,48.021,49.36,1674431,0
+LRN.US,D,20200807,000000,49.45,50.88,48.53,49.57,1610545,0
+LRN.US,D,20200810,000000,50.47,51.495,47.05,48,1376509,0
+LRN.US,D,20200811,000000,47.52,49.42,46.12,47.07,2076013,0
+LRN.US,D,20200812,000000,48.62,50.48,41.72,45.05,3144574,0
+LRN.US,D,20200813,000000,44.57,46.76,44.38,45.49,1150356,0
+LRN.US,D,20200814,000000,45.65,46.2299,44.93,45.75,770241,0
+LRN.US,D,20200817,000000,46.27,46.84,44.06,45.22,1048004,0
+LRN.US,D,20200818,000000,45.47,45.73,44.04,44.29,756763,0
+LRN.US,D,20200819,000000,44.24,44.31,42.28,42.9,1012150,0
+LRN.US,D,20200820,000000,42.7,43.45,42.29,42.93,662988,0
+LRN.US,D,20200821,000000,42.62,42.96,41.28,41.75,912465,0
+LRN.US,D,20200824,000000,41.86,42.14,40.02,40.62,1490654,0
+LRN.US,D,20200825,000000,40.43,43.67,40.43,43.57,1357471,0
+LRN.US,D,20200826,000000,40.54,41.0933,37.6084,39.17,4279963,0
+LRN.US,D,20200827,000000,38.93,39.1266,36.79,37.7,4332190,0
+LRN.US,D,20200828,000000,37.71,37.91,35.88,36.55,1591781,0
+LRN.US,D,20200831,000000,36.85,38,36.7,37.21,1865838,0
+LRN.US,D,20200901,000000,36.99,39.14,36.77,38.85,1569356,0
+LRN.US,D,20200902,000000,38.99,39.05,36.7,37.55,1163584,0
+LRN.US,D,20200903,000000,36.71,37.11,34.32,34.89,1626198,0
+LRN.US,D,20200904,000000,36.01,36.07,32.83,34.28,1220956,0
+LRN.US,D,20200908,000000,33.52,35.53,33.1532,33.88,834984,0
+LRN.US,D,20200909,000000,34.45,34.51,33,33.76,1126214,0
+LRN.US,D,20200910,000000,33.77,34.37,28.08,30.55,6158504,0
+LRN.US,D,20200911,000000,31.05,32.37,30.785,30.86,1381455,0
+LRN.US,D,20200914,000000,30.93,31.6424,30.15,31.12,876634,0
+LRN.US,D,20200915,000000,31.13,31.49,30.4725,30.92,924266,0
+LRN.US,D,20200916,000000,31.18,31.18,29.25,29.62,1236679,0
+LRN.US,D,20200917,000000,29.05,29.4,28.19,28.3,1581523,0
+LRN.US,D,20200918,000000,28.61,28.66,27.04,27.21,1976503,0
+LRN.US,D,20200921,000000,26.5,28.31,26.39,27.95,1778078,0
+LRN.US,D,20200922,000000,27.99,28,26.81,27.26,730695,0
+LRN.US,D,20200923,000000,27.26,27.5487,26.6,27.09,1033239,0
+LRN.US,D,20200924,000000,27,27.39,26.23,26.35,838471,0
+LRN.US,D,20200925,000000,26.29,26.66,25.66,26.51,1731073,0
+LRN.US,D,20200928,000000,27.05,27.89,26.86,27.48,881081,0
+LRN.US,D,20200929,000000,27.33,27.97,26.26,27.08,1236733,0
+LRN.US,D,20200930,000000,26.86,27.09,25.7,26.34,1877099,0
+LRN.US,D,20201001,000000,26.47,27.27,25.56,27.05,1804680,0
+LRN.US,D,20201002,000000,26.34,26.84,25.61,26.74,1840623,0
+LRN.US,D,20201005,000000,27.4,29.07,26.9,28.94,2607987,0
+LRN.US,D,20201006,000000,29.17,29.895,28.22,29.04,1638410,0
+LRN.US,D,20201007,000000,29.28,30.25,29.1501,29.83,1000292,0
+LRN.US,D,20201008,000000,30.52,30.87,29.43,29.57,1026166,0
+LRN.US,D,20201009,000000,29.48,30.74,29.48,30.44,707925,0
+LRN.US,D,20201012,000000,30.6,31.33,30.22,30.46,657872,0
+LRN.US,D,20201013,000000,30.41,31.33,29.92,30.99,1135220,0
+LRN.US,D,20201014,000000,30.93,31.13,29.57,30.2,1129345,0
+LRN.US,D,20201015,000000,29.5,30.12,29.32,30.09,713145,0
+LRN.US,D,20201016,000000,30.22,30.44,29.28,29.36,466998,0
+LRN.US,D,20201019,000000,29.67,29.8,28.96,29.01,503379,0
+LRN.US,D,20201020,000000,29,29.69,29,29.15,843354,0
+LRN.US,D,20201021,000000,29.42,29.73,28.42,28.47,579286,0
+LRN.US,D,20201022,000000,28.52,29.02,28.05,28.93,649272,0
+LRN.US,D,20201023,000000,29.08,29.2024,28.52,28.7,500876,0
+LRN.US,D,20201026,000000,29.1788,29.22,28.1384,28.23,2255243,0
+LRN.US,D,20201027,000000,32.24,33.85,28.93,28.93,3259506,0
+LRN.US,D,20201028,000000,28.22,28.49,26.39,27.08,1578010,0
+LRN.US,D,20201029,000000,26.97,27.0644,24.86,25.18,2013153,0
+LRN.US,D,20201030,000000,25.18,25.33,23.48,23.87,1107409,0
+LRN.US,D,20201102,000000,24.06,24.92,23.51,23.6,548651,0
+LRN.US,D,20201103,000000,23.99,24.5,23.65,24.31,618232,0
+LRN.US,D,20201104,000000,24.54,26.01,23.83,25.62,795434,0
+LRN.US,D,20201105,000000,25.94,26.2299,24.11,25.14,2471855,0
+LRN.US,D,20201106,000000,25.19,25.72,24.77,25.03,689885,0
+LRN.US,D,20201109,000000,23.29,23.46,21.17,21.6,1822319,0
+LRN.US,D,20201110,000000,21.71,22.23,20.8868,21.05,1135311,0
+LRN.US,D,20201111,000000,21.41,22.39,21.265,21.57,1288996,0
+LRN.US,D,20201112,000000,21.72,23,21.39,21.76,1485342,0
+LRN.US,D,20201113,000000,22.24,23.19,21.55,23.09,1342753,0
+LRN.US,D,20201116,000000,22.39,22.9299,21.75,22.64,1364626,0
+LRN.US,D,20201117,000000,22.65,22.68,21.76,22.19,878372,0
+LRN.US,D,20201118,000000,22.83,24.23,22.4,23.92,1728292,0
+LRN.US,D,20201119,000000,24.48,25.1192,23.81,24.15,1635887,0
+LRN.US,D,20201120,000000,23.92,24.326,23.41,23.81,1009327,0
+LRN.US,D,20201123,000000,24,24.14,22.94,23.56,1242451,0
+LRN.US,D,20201124,000000,23.25,23.52,22.55,22.83,937398,0
+LRN.US,D,20201125,000000,22.74,23.29,22.06,23.03,1410011,0
+LRN.US,D,20201127,000000,23.2,23.79,22.94,23.75,471988,0
+LRN.US,D,20201130,000000,23.75,24.26,23.12,23.33,830905,0
+LRN.US,D,20201201,000000,23.35,23.45,22.11,23.29,1254206,0
+LRN.US,D,20201202,000000,23.14,23.31,22.06,22.23,1030817,0
+LRN.US,D,20201203,000000,22.42,22.74,21.87,21.98,758772,0
+LRN.US,D,20201204,000000,22,22.65,21.99,22.33,689679,0
+LRN.US,D,20201207,000000,22.33,22.57,22.02,22.14,510742,0
+LRN.US,D,20201208,000000,22.16,22.3,21.47,22.12,715682,0
+LRN.US,D,20201209,000000,22.12,22.47,21.33,21.99,875976,0
+LRN.US,D,20201210,000000,21.78,22.66,21.6,22.65,726664,0
+LRN.US,D,20201211,000000,22.71,23.249,22.32,22.72,617524,0
+LRN.US,D,20201214,000000,22.82,23.7,22.75,23.46,731662,0
+LRN.US,D,20201215,000000,23.5,23.94,23.01,23.84,673048,0
+LRN.US,D,20201216,000000,24,24.23,23.11,23.15,782992,0
+LRN.US,D,20201217,000000,22.98,23.1957,22.63,22.95,649169,0
+LRN.US,D,20201218,000000,23.07,23.74,22.83,22.83,937625,0
+LRN.US,D,20201221,000000,22.55,22.93,21.85,22.72,996213,0
+LRN.US,D,20201222,000000,22.87,23.49,22.4,22.49,677742,0
+LRN.US,D,20201223,000000,22.47,22.62,22.04,22.23,652811,0
+LRN.US,D,20201224,000000,22.1,22.55,21.8435,22.25,295695,0
+LRN.US,D,20201228,000000,22.3,22.75,21.75,21.75,1374141,0
+LRN.US,D,20201229,000000,21.93,21.93,20.39,21.06,1141310,0
+LRN.US,D,20201230,000000,21.19,22.05,21.14,21.58,602797,0
+LRN.US,D,20201231,000000,21.61,21.645,20.961,21.23,433572,0
+LRN.US,D,20210104,000000,21.15,21.235,20.8,21.01,617654,0
+LRN.US,D,20210105,000000,21.09,21.95,21.09,21.63,459300,0
+LRN.US,D,20210106,000000,21.5,21.62,20.7,20.89,865769,0
+LRN.US,D,20210107,000000,21.27,22.05,21.27,21.7,619461,0
+LRN.US,D,20210108,000000,21.98,22.14,21.61,21.91,601577,0
+LRN.US,D,20210111,000000,21.55,22.6,21.3213,22.36,555498,0
+LRN.US,D,20210112,000000,22.47,22.73,22.21,22.7,742525,0
+LRN.US,D,20210113,000000,22.73,23.47,22.73,23.25,833213,0
+LRN.US,D,20210114,000000,23.55,24.75,23.45,23.7,1041005,0
+LRN.US,D,20210115,000000,25.88,25.88,23.27,23.84,2543154,0
+LRN.US,D,20210119,000000,23.98,25.28,23.98,25.08,1354287,0
+LRN.US,D,20210120,000000,25.25,25.5,24.29,24.41,990385,0
+LRN.US,D,20210121,000000,24.48,25.07,24.05,24.72,869020,0
+LRN.US,D,20210122,000000,24.3,24.84,24.08,24.7,561437,0
+LRN.US,D,20210125,000000,24.79,25.683,24.79,25.33,760389,0
+LRN.US,D,20210126,000000,25.77,26.28,25.1401,25.99,1260944,0
+LRN.US,D,20210127,000000,24.4,25.97,22.8,24.87,2061935,0
+LRN.US,D,20210128,000000,24.99,24.99,23.5901,24.03,731489,0
+LRN.US,D,20210129,000000,24.3,26.0499,24,25.75,1148861,0
+LRN.US,D,20210201,000000,25.97,27.91,25.94,27.16,1777903,0
+LRN.US,D,20210202,000000,27.09,27.42,26.1,27.32,1364301,0
+LRN.US,D,20210203,000000,27.6,28.23,27.01,27.72,811798,0
+LRN.US,D,20210204,000000,27.75,28.2109,27.07,27.23,753350,0
+LRN.US,D,20210205,000000,27.43,27.97,26.88,27.22,384760,0
+LRN.US,D,20210208,000000,27.23,27.85,27.14,27.69,511398,0
+LRN.US,D,20210209,000000,27.85,28.57,27.4,28.16,421658,0
+LRN.US,D,20210210,000000,28.55,28.72,27.72,28.57,464146,0
+LRN.US,D,20210211,000000,28.77,28.94,27.76,28.45,482470,0
+LRN.US,D,20210212,000000,28.35,28.89,28.01,28.27,516237,0
+LRN.US,D,20210216,000000,28.43,28.56,26.96,27.37,722801,0
+LRN.US,D,20210217,000000,27.13,27.13,26.15,26.24,447392,0
+LRN.US,D,20210218,000000,26.18,26.77,26,26.35,510368,0
+LRN.US,D,20210219,000000,26.47,26.47,25.24,25.56,754754,0
+LRN.US,D,20210222,000000,25.5,25.8399,24.64,25.07,538391,0
+LRN.US,D,20210223,000000,24.56,24.84,23.79,24.72,541851,0
+LRN.US,D,20210224,000000,24.95,25.6,24.41,25.19,485052,0
+LRN.US,D,20210225,000000,25.22,25.67,24.6501,25.09,599018,0
+LRN.US,D,20210226,000000,24.99,25.28,23.72,24.05,456382,0
+LRN.US,D,20210301,000000,24.76,25.43,24.51,25.33,549229,0
+LRN.US,D,20210302,000000,25.18,25.235,24.05,24.13,412358,0
+LRN.US,D,20210303,000000,24.19,24.45,23.5,24.15,720653,0
+LRN.US,D,20210304,000000,24.09,25.15,23.9,24.36,539359,0
+LRN.US,D,20210305,000000,24.54,24.82,23.54,24.79,488146,0
+LRN.US,D,20210308,000000,24.76,25.1,23.58,23.6,653246,0
+LRN.US,D,20210309,000000,23.9,24.4,23.52,24.27,490125,0
+LRN.US,D,20210310,000000,24.66,25.4,24.43,24.84,533914,0
+LRN.US,D,20210311,000000,25.3,27.23,25.02,27.08,666028,0
+LRN.US,D,20210312,000000,26.82,29.06,26.67,28.73,1177797,0
+LRN.US,D,20210315,000000,28.48,29.2362,28.07,28.24,753803,0
+LRN.US,D,20210316,000000,28.02,28.88,27.55,28.56,507506,0
+LRN.US,D,20210317,000000,27.74,28.62,27.2,28.16,831728,0
+LRN.US,D,20210318,000000,27.9,28.06,27.42,27.69,454453,0
+LRN.US,D,20210319,000000,27.89,28.7674,27.8,28.2,880405,0
+LRN.US,D,20210322,000000,28.37,28.94,28.26,28.77,528697,0
+LRN.US,D,20210323,000000,28.7,30.29,28.28,28.39,1036281,0
+LRN.US,D,20210324,000000,28.53,28.95,27.74,28.23,642343,0
+LRN.US,D,20210325,000000,27.78,31.02,27.46,30.9,968327,0
+LRN.US,D,20210326,000000,31.03,31.8,30.03,31.2,1159078,0
+LRN.US,D,20210329,000000,31.06,31.54,28.45,29.05,1071894,0
+LRN.US,D,20210330,000000,29.13,30.11,28.96,29.6,661134,0
+LRN.US,D,20210331,000000,29.98,30.7,29.72,30.11,879329,0
+LRN.US,D,20210401,000000,30.26,32.05,30.205,31.75,947482,0
+LRN.US,D,20210405,000000,32,32.59,31.033,32.39,975433,0
+LRN.US,D,20210406,000000,32.39,33.275,31.7,32.93,1384247,0
+LRN.US,D,20210407,000000,33.02,33.63,31.72,32.75,1149539,0
+LRN.US,D,20210408,000000,32.8,34.64,32.79,34.44,1332086,0
+LRN.US,D,20210409,000000,34.45,35.43,32.56,32.92,1784104,0
+LRN.US,D,20210412,000000,33.18,34.05,30.78,32.42,1303546,0
+LRN.US,D,20210413,000000,32.38,33.25,31.64,32.32,1499935,0
+LRN.US,D,20210414,000000,32.3,32.4,31.15,31.66,664335,0
+LRN.US,D,20210415,000000,32.05,32.22,30.915,31.42,572717,0
+LRN.US,D,20210416,000000,31.69,32.47,31.35,32.34,481463,0
+LRN.US,D,20210419,000000,32.13,32.59,30.55,30.62,563814,0
+LRN.US,D,20210420,000000,31.02,31.02,29.42,30.51,1029265,0
+LRN.US,D,20210421,000000,29.9,32.65,29.5,30,1761947,0
+LRN.US,D,20210422,000000,30.02,31.5,30.02,31.03,971071,0
+LRN.US,D,20210423,000000,31.3,31.86,30.64,31.39,814392,0
+LRN.US,D,20210426,000000,31.48,31.91,30.96,31.12,470281,0
+LRN.US,D,20210427,000000,31.11,31.59,30.3,30.37,471126,0
+LRN.US,D,20210428,000000,29.97,30.21,28.94,29.4,840008,0
+LRN.US,D,20210429,000000,29.5,29.79,28.43,29.1,496745,0
+LRN.US,D,20210430,000000,28.74,28.9899,28.13,28.63,614234,0
+LRN.US,D,20210503,000000,28.96,29.02,28.4,28.5,398242,0
+LRN.US,D,20210504,000000,28.39,28.5,27.26,27.93,678111,0
+LRN.US,D,20210505,000000,28.25,28.35,27.81,28.02,320331,0
+LRN.US,D,20210506,000000,27.72,27.85,26.935,27.42,522871,0
+LRN.US,D,20210507,000000,27.7,28.8028,27.5,28.38,524287,0
+LRN.US,D,20210510,000000,28.2,28.41,27.28,27.5,321578,0
+LRN.US,D,20210511,000000,26.6,27.35,26.16,27.09,439414,0
+LRN.US,D,20210512,000000,26.86,27.18,26.35,26.65,571296,0
+LRN.US,D,20210513,000000,26.84,27.06,26.325,26.77,444032,0
+LRN.US,D,20210514,000000,27.07,27.705,26.59,27.57,317652,0
+LRN.US,D,20210517,000000,27.64,28.6,27.5,28.44,490502,0
+LRN.US,D,20210518,000000,28.58,31.25,28.25,28.77,3044678,0
+LRN.US,D,20210519,000000,28.43,28.44,27.3,27.71,507944,0
+LRN.US,D,20210520,000000,27.71,28.26,27.5,27.98,246904,0
+LRN.US,D,20210521,000000,28.08,28.62,27.69,27.95,572284,0
+LRN.US,D,20210524,000000,27.98,28.13,27.425,27.64,345301,0
+LRN.US,D,20210525,000000,27.7,28.08,27.01,27.07,439946,0
+LRN.US,D,20210526,000000,26.99,27.15,26.34,26.34,500380,0
+LRN.US,D,20210527,000000,26.44,27.13,25.55,26.93,546272,0
+LRN.US,D,20210528,000000,27.09,27.25,26.48,26.88,327775,0
+LRN.US,D,20210601,000000,27.02,27.6,26.98,27.57,380108,0
+LRN.US,D,20210602,000000,27.7,27.8,27.41,27.65,301779,0
+LRN.US,D,20210603,000000,27.4,28.42,27.31,28.22,559217,0
+LRN.US,D,20210604,000000,28.29,28.915,28.07,28.78,439535,0
+LRN.US,D,20210607,000000,28.73,29.5262,28.6222,29.27,367333,0
+LRN.US,D,20210608,000000,29.36,30.02,29.21,29.84,400422,0
+LRN.US,D,20210609,000000,30.24,30.32,29.56,29.7,240374,0
+LRN.US,D,20210610,000000,29.61,30.3,29.43,30.18,270672,0
+LRN.US,D,20210611,000000,30.35,30.8,30.125,30.44,640676,0
+LRN.US,D,20210614,000000,30.52,30.73,30.07,30.17,354853,0
+LRN.US,D,20210615,000000,30.26,30.41,29.5,30.27,499455,0
+LRN.US,D,20210616,000000,29.94,30.32,29.75,30.2,228169,0
+LRN.US,D,20210617,000000,30.27,30.8,29.56,29.65,307948,0
+LRN.US,D,20210618,000000,29.64,29.72,28.95,29.17,552161,0
+LRN.US,D,20210621,000000,29.21,30.5,28.96,30.28,480552,0
+LRN.US,D,20210622,000000,30.32,30.75,30.01,30.55,259719,0
+LRN.US,D,20210623,000000,30.55,32.61,30.5,31.64,827724,0
+LRN.US,D,20210624,000000,31.75,33.3099,31.6,33.23,657155,0
+LRN.US,D,20210625,000000,33.33,33.57,32.37,32.39,895839,0
+LRN.US,D,20210628,000000,32.32,33.37,32.08,32.99,466255,0
+LRN.US,D,20210629,000000,33.07,33.16,32.42,32.63,256062,0
+LRN.US,D,20210630,000000,32.57,32.615,31.49,32.13,925887,0
+LRN.US,D,20210701,000000,32.26,33.59,32.26,32.78,566474,0
+LRN.US,D,20210702,000000,32.87,33.54,32.42,32.59,451684,0
+LRN.US,D,20210706,000000,32.43,32.56,28.28,28.63,1540712,0
+LRN.US,D,20210707,000000,28.51,29.98,27.5,29.52,1022920,0
+LRN.US,D,20210708,000000,28.54,29.3,28.2,28.68,406648,0
+LRN.US,D,20210709,000000,29.45,29.97,29.11,29.86,315458,0
+LRN.US,D,20210712,000000,29.75,30.92,29.16,30.86,603921,0
+LRN.US,D,20210713,000000,30.97,32.08,30.75,31.54,750139,0
+LRN.US,D,20210714,000000,31.73,32.08,30.85,30.92,407406,0
+LRN.US,D,20210715,000000,30.75,31.33,30.3,31.14,421745,0
+LRN.US,D,20210716,000000,31.23,32.53,31.23,31.63,440715,0
+LRN.US,D,20210719,000000,30.93,33.69,30.9,33.55,776154,0
+LRN.US,D,20210720,000000,33.12,33.17,30.84,32,971378,0
+LRN.US,D,20210721,000000,32.21,32.85,31.98,32.18,676555,0
+LRN.US,D,20210722,000000,32.43,33.37,30.7,31.32,1521173,0
+LRN.US,D,20210723,000000,31.01,31.69,30.14,30.98,437166,0
+LRN.US,D,20210726,000000,30.59,31.57,29.825,30.28,650525,0
+LRN.US,D,20210727,000000,30.46,30.46,28.87,29.28,706338,0
+LRN.US,D,20210728,000000,29.34,30.585,29.34,30.17,737396,0
+LRN.US,D,20210729,000000,30.47,30.9,30.2473,30.55,217687,0
+LRN.US,D,20210730,000000,30.28,31.15,30.24,30.66,338758,0
+LRN.US,D,20210802,000000,31,31.26,30.66,30.71,577093,0
+LRN.US,D,20210803,000000,30.8,31.41,30.32,31.26,381051,0
+LRN.US,D,20210804,000000,31.26,31.44,30.03,30.27,282505,0
+LRN.US,D,20210805,000000,30.48,31.23,29.63,30.42,336956,0
+LRN.US,D,20210806,000000,30.31,30.9,29.99,30.03,188983,0
+LRN.US,D,20210809,000000,30.15,31.22,29.965,30.75,381510,0
+LRN.US,D,20210810,000000,31.34,31.82,30.41,30.7,490407,0
+LRN.US,D,20210811,000000,32.2,34.15,31.225,33.09,1861318,0
+LRN.US,D,20210812,000000,33.1,33.88,32.67,33.39,812678,0
+LRN.US,D,20210813,000000,33.36,35.64,33.34,35.62,917152,0
+LRN.US,D,20210816,000000,35.24,35.52,34.3,35.06,684758,0
+LRN.US,D,20210817,000000,34.91,34.91,33.5201,33.96,348621,0
+LRN.US,D,20210818,000000,34.19,34.4368,33.16,33.2,303895,0
+LRN.US,D,20210819,000000,33.21,34.66,33,34.03,345743,0
+LRN.US,D,20210820,000000,34.02,34.55,33.89,34.1,256533,0
+LRN.US,D,20210823,000000,34.42,34.77,34.01,34.39,195990,0
+LRN.US,D,20210824,000000,34.74,34.74,33.25,33.58,223753,0
+LRN.US,D,20210825,000000,33.38,35.04,33.231,34.57,793927,0
+LRN.US,D,20210826,000000,34.55,35,34.13,34.5,312007,0
+LRN.US,D,20210827,000000,34.69,34.9,34.25,34.41,228405,0
+LRN.US,D,20210830,000000,34.73,34.73,34.29,34.5,313925,0
+LRN.US,D,20210831,000000,34.75,34.89,33.9,34.24,320284,0
+LRN.US,D,20210901,000000,34.09,34.68,34.01,34.46,363644,0
+LRN.US,D,20210902,000000,34.59,35.86,34.09,34.42,532063,0
+LRN.US,D,20210903,000000,34.14,34.245,33.03,34.05,352820,0
+LRN.US,D,20210907,000000,33.97,33.98,33.18,33.36,305777,0
+LRN.US,D,20210908,000000,33.21,33.49,32.97,33.23,531928,0
+LRN.US,D,20210909,000000,33.3,34.4,33.08,33.88,315270,0
+LRN.US,D,20210910,000000,33.94,34.51,33.43,33.45,178318,0
+LRN.US,D,20210913,000000,33.44,33.45,33,33.29,167433,0
+LRN.US,D,20210914,000000,34.48,34.62,33.54,33.79,552510,0
+LRN.US,D,20210915,000000,34.11,35.44,33.85,34.79,575356,0
+LRN.US,D,20210916,000000,34.75,35.24,34.51,34.93,379271,0
+LRN.US,D,20210917,000000,35.27,35.96,35,35.68,897962,0
+LRN.US,D,20210920,000000,34.79,34.79,32.6401,32.77,900816,0
+LRN.US,D,20210921,000000,32.83,33.82,32.75,33.6,413146,0
+LRN.US,D,20210922,000000,33.95,34.64,33.48,34.23,473496,0
+LRN.US,D,20210923,000000,34.02,35.58,34.02,35.03,448883,0
+LRN.US,D,20210924,000000,34.68,36.48,34.62,36.02,661641,0
+LRN.US,D,20210927,000000,35.87,37.21,35.71,36.37,464231,0
+LRN.US,D,20210928,000000,36.5,36.82,35.3,35.33,697245,0
+LRN.US,D,20210929,000000,35.48,35.8713,34.65,35.07,360260,0
+LRN.US,D,20210930,000000,35.31,36.41,35.23,35.94,548308,0
+LRN.US,D,20211001,000000,35.99,36.52,35.69,35.72,275587,0
+LRN.US,D,20211004,000000,35.4,36.02,35.01,35.97,337344,0
+LRN.US,D,20211005,000000,36.16,36.79,35.94,36.38,335457,0
+LRN.US,D,20211006,000000,36.16,37.12,35.97,36.49,336490,0
+LRN.US,D,20211007,000000,36.52,37.09,36.43,36.66,399062,0
+LRN.US,D,20211008,000000,36.83,37.6,36.66,36.95,349381,0
+LRN.US,D,20211011,000000,37.28,37.28,35.24,35.27,485244,0
+LRN.US,D,20211012,000000,34.99,35.49,34.13,34.51,476079,0
+LRN.US,D,20211013,000000,34.5,34.75,33.35,33.78,563005,0
+LRN.US,D,20211014,000000,34.15,34.84,34.03,34.56,380242,0
+LRN.US,D,20211015,000000,35.28,35.57,34.26,34.29,349560,0
+LRN.US,D,20211018,000000,34.04,34.265,33.13,33.17,596269,0
+LRN.US,D,20211019,000000,33.49,34.51,33.04,34.19,772157,0
+LRN.US,D,20211020,000000,36.38,38.33,35.05,35.24,1487515,0
+LRN.US,D,20211021,000000,35.33,35.45,33.23,34.32,980276,0
+LRN.US,D,20211022,000000,34.25,34.81,33.21,33.37,551573,0
+LRN.US,D,20211025,000000,33.37,33.89,32.32,33.8,500320,0
+LRN.US,D,20211026,000000,33.89,34.78,33.81,34.21,440487,0
+LRN.US,D,20211027,000000,34.15,34.97,33.84,33.85,351728,0
+LRN.US,D,20211028,000000,33.87,34.39,33.58,33.96,277906,0
+LRN.US,D,20211029,000000,33.81,35.915,33.28,35.5,918922,0
+LRN.US,D,20211101,000000,35.58,38.08,35.47,37.7,809551,0
+LRN.US,D,20211102,000000,37.24,37.24,35.78,36.27,776450,0
+LRN.US,D,20211103,000000,36.07,37.38,35.88,37,788231,0
+LRN.US,D,20211104,000000,37.16,37.16,35.945,36.47,454737,0
+LRN.US,D,20211105,000000,36.82,37.19,35.89,36.21,447253,0
+LRN.US,D,20211108,000000,36.54,36.54,35.59,35.91,667671,0
+LRN.US,D,20211109,000000,35.82,36.14,35.12,35.66,558811,0
+LRN.US,D,20211110,000000,35.64,36.1625,35.4452,35.75,303435,0
+LRN.US,D,20211111,000000,35.96,36.08,35.24,35.71,369402,0
+LRN.US,D,20211112,000000,35.78,36.68,35.595,36.22,335858,0
+LRN.US,D,20211115,000000,36.57,36.62,35.82,36.02,180014,0
+LRN.US,D,20211116,000000,36.05,36.56,36,36.29,297067,0
+LRN.US,D,20211117,000000,36.09,36.27,35.58,36.06,198734,0
+LRN.US,D,20211118,000000,36.06,36.82,35.49,36.81,361365,0
+LRN.US,D,20211119,000000,37.04,38.4,36.65,37.1,651200,0
+LRN.US,D,20211122,000000,36.87,37.13,36.3,36.39,225904,0
+LRN.US,D,20211123,000000,36.24,36.57,35.12,35.5,477209,0
+LRN.US,D,20211124,000000,35.2,35.96,35.03,35.57,164506,0
+LRN.US,D,20211126,000000,35.11,36.83,35,36.36,326514,0
+LRN.US,D,20211129,000000,36.39,36.91,34.36,34.43,344117,0
+LRN.US,D,20211130,000000,34.3,34.52,33.25,34.13,261864,0
+LRN.US,D,20211201,000000,34.44,35.14,33.19,33.22,405025,0
+LRN.US,D,20211202,000000,33.14,33.74,32.75,33.48,462522,0
+LRN.US,D,20211203,000000,33.33,33.82,32.36,32.6,365060,0
+LRN.US,D,20211206,000000,32.7,32.985,31.67,32.63,697961,0
+LRN.US,D,20211207,000000,32.63,33.94,32.63,33.37,411895,0
+LRN.US,D,20211208,000000,33.57,34.54,32.95,34.09,402268,0
+LRN.US,D,20211209,000000,33.54,33.83,31.47,31.56,527251,0
+LRN.US,D,20211210,000000,31.52,31.97,31.14,31.75,471812,0
+LRN.US,D,20211213,000000,31.61,32.27,31.21,31.75,339452,0
+LRN.US,D,20211214,000000,31.56,32.65,31.56,31.65,325865,0
+LRN.US,D,20211215,000000,31.5,32.47,31.1409,32.09,274114,0
+LRN.US,D,20211216,000000,32.28,32.34,31.47,31.68,483141,0
+LRN.US,D,20211217,000000,31.34,32.41,30.74,31.84,457564,0
+LRN.US,D,20211220,000000,31.35,32.37,31.22,31.97,548834,0
+LRN.US,D,20211221,000000,32.19,33.49,31.85,32.91,542706,0
+LRN.US,D,20211222,000000,33.08,33.45,32.7,32.97,401519,0
+LRN.US,D,20211223,000000,32.8,33.78,32.8,33.62,183290,0
+LRN.US,D,20211227,000000,33.73,33.79,33.25,33.73,199583,0
+LRN.US,D,20211228,000000,33.56,33.93,33.14,33.24,150754,0
+LRN.US,D,20211229,000000,33.28,33.28,32.61,32.9,183083,0
+LRN.US,D,20211230,000000,32.86,33.75,32.8,33.11,159609,0
+LRN.US,D,20211231,000000,33.04,33.7,33.04,33.33,188280,0
+LRN.US,D,20220103,000000,33.54,33.69,32.6,33.24,460644,0
+LRN.US,D,20220104,000000,33.33,33.62,33.09,33.2,311620,0
+LRN.US,D,20220105,000000,33.18,33.3794,31.26,31.46,674750,0
+LRN.US,D,20220106,000000,31.49,32.71,31.49,31.95,390480,0
+LRN.US,D,20220107,000000,31.81,32.49,31.45,31.55,360646,0
+LRN.US,D,20220110,000000,31.24,31.61,30.705,31.56,232406,0
+LRN.US,D,20220111,000000,31.69,32.3,31.29,31.79,262426,0
+LRN.US,D,20220112,000000,31.96,32.15,31.27,31.27,281389,0
+LRN.US,D,20220113,000000,31.33,31.49,30.055,30.17,301892,0
+LRN.US,D,20220114,000000,29.83,31.0483,29.6901,30.25,427222,0
+LRN.US,D,20220118,000000,30.1,30.37,29.2,29.53,412293,0
+LRN.US,D,20220119,000000,29.49,29.83,28.65,28.83,380569,0
+LRN.US,D,20220120,000000,28.92,29.24,27.75,27.81,690197,0
+LRN.US,D,20220121,000000,27.66,27.83,26.59,26.86,653568,0
+LRN.US,D,20220124,000000,26.37,27.77,25.65,27.56,932799,0
+LRN.US,D,20220125,000000,27.19,27.65,26.68,27,550970,0
+LRN.US,D,20220126,000000,32.77,36.51,32.766,33.76,4967770,0
+LRN.US,D,20220127,000000,34.13,34.3,32.6,33.95,1267129,0
+LRN.US,D,20220128,000000,34.08,34.49,32.78,34.44,634039,0
+LRN.US,D,20220131,000000,34.38,35.32,33.74,35.07,836008,0
+LRN.US,D,20220201,000000,35.15,36.08,34.68,36.06,937286,0
+LRN.US,D,20220202,000000,36.34,36.5,35.06,36.22,390644,0
+LRN.US,D,20220203,000000,35.92,36.46,34.99,35.23,346902,0
+LRN.US,D,20220204,000000,35.18,35.865,34.9,34.99,445782,0
+LRN.US,D,20220207,000000,34.92,35.3672,34.5,34.82,661443,0
+LRN.US,D,20220208,000000,34.93,36.39,34.93,36.02,317673,0
+LRN.US,D,20220209,000000,36.17,36.205,35.17,35.51,370629,0
+LRN.US,D,20220210,000000,34.75,35.33,34.105,34.46,428351,0
+LRN.US,D,20220211,000000,34.45,34.8964,33.69,33.84,345802,0
+LRN.US,D,20220214,000000,33.91,34.335,33.565,33.84,255178,0
+LRN.US,D,20220215,000000,34.35,34.93,34,34.23,268553,0
+LRN.US,D,20220216,000000,33.95,34.62,33.53,34.37,486543,0
+LRN.US,D,20220217,000000,33.73,34.07,33.33,33.66,232631,0
+LRN.US,D,20220218,000000,33.3,34.16,33.18,33.99,357729,0
+LRN.US,D,20220222,000000,33.82,34.22,32.77,33.11,604318,0
+LRN.US,D,20220223,000000,33.26,33.6,32.59,32.86,727629,0
+LRN.US,D,20220224,000000,32.13,33.52,31.88,33.38,363143,0
+LRN.US,D,20220225,000000,33.66,34.75,33.07,34.72,379046,0
+LRN.US,D,20220228,000000,34.23,34.275,33.24,33.58,606662,0
+LRN.US,D,20220301,000000,33.59,34.41,33.38,33.62,359005,0
+LRN.US,D,20220302,000000,33.81,34.3,33.23,33.89,303188,0
+LRN.US,D,20220303,000000,33.96,34.32,32.93,33.04,171117,0
+LRN.US,D,20220304,000000,32.62,32.895,32.1,32.39,365515,0
+LRN.US,D,20220307,000000,32.62,32.63,31.38,31.43,392791,0
+LRN.US,D,20220308,000000,31.35,32.12,31.05,31.86,279689,0
+LRN.US,D,20220309,000000,32.16,32.87,32.035,32.4,344338,0
+LRN.US,D,20220310,000000,32.23,32.91,32,32.75,245473,0
+LRN.US,D,20220311,000000,32.97,33.35,32.175,32.29,213361,0
+LRN.US,D,20220314,000000,32.26,32.505,31.71,32.01,298463,0
+LRN.US,D,20220315,000000,32.35,32.8495,32.04,32.53,402459,0
+LRN.US,D,20220316,000000,32.77,33.955,32.65,33.87,389751,0
+LRN.US,D,20220317,000000,33.78,34.6,33.73,34.45,274547,0
+LRN.US,D,20220318,000000,34.6,34.75,34.03,34.51,422888,0
+LRN.US,D,20220321,000000,34.67,35.19,33.87,34.35,437474,0
+LRN.US,D,20220322,000000,34.39,35.09,34.33,35.04,315828,0
+LRN.US,D,20220323,000000,34.85,35.62,34.1296,34.49,417338,0
+LRN.US,D,20220324,000000,34.6,35.87,34.42,35.82,228993,0
+LRN.US,D,20220325,000000,35.74,36.91,35.48,36.68,409943,0
+LRN.US,D,20220328,000000,36.44,36.73,35.11,35.7,336471,0
+LRN.US,D,20220329,000000,35.99,36.79,35.69,36.34,270885,0
+LRN.US,D,20220330,000000,36.34,36.42,35.48,35.77,201727,0
+LRN.US,D,20220331,000000,35.71,36.7,35.43,36.33,594410,0
+LRN.US,D,20220401,000000,36.15,36.9,36.15,36.81,398074,0
+LRN.US,D,20220404,000000,37,37.36,35.89,36.73,881300,0
+LRN.US,D,20220405,000000,36.67,36.87,35.8,36.03,356264,0
+LRN.US,D,20220406,000000,35.66,36.03,35.425,35.75,436077,0
+LRN.US,D,20220407,000000,35.48,35.91,34.52,34.9,472299,0
+LRN.US,D,20220408,000000,34.86,35.332,34.38,34.46,512527,0
+LRN.US,D,20220411,000000,34.16,34.2848,33.27,33.46,571819,0
+LRN.US,D,20220412,000000,33.74,34.99,33.58,34.21,370928,0
+LRN.US,D,20220413,000000,34.31,35.1,33.92,35.09,407414,0
+LRN.US,D,20220414,000000,34.88,35.39,34.14,34.54,533439,0
+LRN.US,D,20220418,000000,34.33,35,34.14,34.86,572143,0
+LRN.US,D,20220419,000000,34.65,35.59,34.44,35.41,600794,0
+LRN.US,D,20220420,000000,38,41.2,37.37,40.6,2330518,0
+LRN.US,D,20220421,000000,40.6,40.7592,36.82,37.21,1181698,0
+LRN.US,D,20220422,000000,36.67,36.87,35.95,36.85,1068492,0
+LRN.US,D,20220425,000000,36.42,37.6,36.19,37.1,824287,0
+LRN.US,D,20220426,000000,36.74,37.48,36.53,36.9,673920,0
+LRN.US,D,20220427,000000,36.74,38.06,36.6,37.66,720400,0
+LRN.US,D,20220428,000000,38,39.03,37.425,38.96,713909,0
+LRN.US,D,20220429,000000,38.95,39.5,38.04,39.3,641919,0
+LRN.US,D,20220502,000000,38.9,39.975,37.95,38.79,665789,0
+LRN.US,D,20220503,000000,38.56,38.82,37.62,38.11,459024,0
+LRN.US,D,20220504,000000,38.36,38.63,37.53,38.6,472975,0
+LRN.US,D,20220505,000000,38.35,38.39,37,37.61,373855,0
+LRN.US,D,20220506,000000,37.69,38.28,37.12,37.51,529281,0
+LRN.US,D,20220509,000000,36.86,37.73,36.26,36.61,475877,0
+LRN.US,D,20220510,000000,36.9,37.255,35.32,36.09,580283,0
+LRN.US,D,20220511,000000,36.04,36.85,35.18,35.6,455739,0
+LRN.US,D,20220512,000000,35.33,36.48,35.04,36.15,416172,0
+LRN.US,D,20220513,000000,36.44,37.01,36.08,36.58,366861,0
+LRN.US,D,20220516,000000,36.2,37.36,36.02,37.12,571994,0
+LRN.US,D,20220517,000000,37.76,38.58,37.42,38.23,345905,0
+LRN.US,D,20220518,000000,37.75,38.41,36.98,37.21,246414,0
+LRN.US,D,20220519,000000,36.86,37.1,35.9,36.29,620848,0
+LRN.US,D,20220520,000000,36.75,37.25,35.97,36.95,377611,0
+LRN.US,D,20220523,000000,36.95,37.22,36.36,36.89,536403,0
+LRN.US,D,20220524,000000,36.7,37.77,36.51,37.25,520749,0
+LRN.US,D,20220525,000000,37.01,40,37.01,39.67,1420045,0
+LRN.US,D,20220526,000000,39.72,40.5754,38.58,38.99,1522558,0
+LRN.US,D,20220527,000000,38.87,39.51,38.735,39.5,328765,0
+LRN.US,D,20220531,000000,40.06,40.3,39.07,39.11,397490,0
+LRN.US,D,20220601,000000,39.46,39.76,38.6,39.27,399040,0
+LRN.US,D,20220602,000000,39.27,40.0956,38.98,39.79,355444,0
+LRN.US,D,20220603,000000,39.82,40.0399,39.43,39.85,248659,0
+LRN.US,D,20220606,000000,39.99,41,39.02,40.14,1014841,0
+LRN.US,D,20220607,000000,39.85,40.65,39.43,40.45,450990,0
+LRN.US,D,20220608,000000,40.36,41.835,36.6012,37.48,1765870,0
+LRN.US,D,20220609,000000,37.01,37.3594,36.26,36.53,559550,0
+LRN.US,D,20220610,000000,36.16,36.4,35.48,35.5,597705,0
+LRN.US,D,20220613,000000,34.7,35.41,33.51,33.73,782126,0
+LRN.US,D,20220614,000000,33.91,34.82,33.565,34.6,659279,0
+LRN.US,D,20220615,000000,34.95,35.4166,33.84,34.58,476592,0
+LRN.US,D,20220616,000000,33.94,34.6,33.51,33.78,511059,0
+LRN.US,D,20220617,000000,34.28,35.42,34,35.18,676476,0
+LRN.US,D,20220621,000000,35.4612,35.6362,34.35,35.12,343670,0
+LRN.US,D,20220622,000000,34.88,35.69,34.59,35.24,314635,0
+LRN.US,D,20220623,000000,35.03,35.34,34.18,34.5,477311,0
+LRN.US,D,20220624,000000,34.89,36.995,34.5653,36.99,1830391,0
+LRN.US,D,20220627,000000,37.06,37.91,36.525,37.61,360836,0
+LRN.US,D,20220628,000000,37.99,38.6,37.415,37.77,334421,0
+LRN.US,D,20220629,000000,41.22,42.52,40.43,41.31,4101555,0
+LRN.US,D,20220630,000000,40.71,41.93,40.15,40.79,2162695,0
+LRN.US,D,20220701,000000,40.68,41.82,39.45,41.32,9658836,0
+LRN.US,D,20220705,000000,40.51,41.33,38.455,40.28,1701345,0
+LRN.US,D,20220706,000000,40.4,41.71,40.015,41.2,815731,0
+LRN.US,D,20220707,000000,41.37,41.57,40.34,41.34,871433,0
+LRN.US,D,20220708,000000,41.16,42.3059,40.84,41.68,804340,0
+LRN.US,D,20220711,000000,41.72,41.72,40.56,40.89,491012,0
+LRN.US,D,20220712,000000,41.25,41.57,40.51,40.88,495133,0
+LRN.US,D,20220713,000000,40.35,41.058,40.04,40.52,1260531,0
+LRN.US,D,20220714,000000,40.28,40.79,39.42,40.3,652728,0
+LRN.US,D,20220715,000000,40.86,41.955,40.38,41.76,975980,0
+LRN.US,D,20220718,000000,41.87,42.78,41.75,41.97,499355,0
+LRN.US,D,20220719,000000,42.29,43.27,42.09,43.16,572938,0
+LRN.US,D,20220720,000000,43.25,44.24,43.03,44.17,637395,0
+LRN.US,D,20220721,000000,43.91,44.43,43.11,43.67,720656,0
+LRN.US,D,20220722,000000,43.31,43.47,42,42.16,867146,0
+LRN.US,D,20220725,000000,42.28,43.6,42.1,43.01,457032,0
+LRN.US,D,20220726,000000,42.76,43.013,42.42,42.8,371996,0
+LRN.US,D,20220727,000000,43.02,43.65,42.84,43.3,533427,0
+LRN.US,D,20220728,000000,43.26,44.56,42.33,44.08,453658,0
+LRN.US,D,20220729,000000,44.14,44.86,43.78,44.68,515262,0
+LRN.US,D,20220801,000000,44.8,44.93,44,44.29,478221,0
+LRN.US,D,20220802,000000,44.08,44.5,43.71,44.19,479394,0
+LRN.US,D,20220803,000000,44.3,44.5608,43.6,44.04,228900,0
+LRN.US,D,20220804,000000,44.08,44.17,43.4563,43.73,338656,0
+LRN.US,D,20220805,000000,43.32,43.7,42.7468,43.46,445022,0
+LRN.US,D,20220808,000000,43.42,43.84,42.205,42.76,396201,0
+LRN.US,D,20220809,000000,43.01,43.42,42.65,42.68,358557,0
+LRN.US,D,20220810,000000,41.99,42.405,36.54,37.32,2074609,0
+LRN.US,D,20220811,000000,37.81,38.49,36.13,36.32,1170251,0
+LRN.US,D,20220812,000000,36.49,36.52,35.55,35.96,1145212,0
+LRN.US,D,20220815,000000,35.95,36.14,35.43,35.93,1002485,0
+LRN.US,D,20220816,000000,35.83,36.54,35.75,35.76,771950,0
+LRN.US,D,20220817,000000,35.42,35.94,34.7816,35.15,946266,0
+LRN.US,D,20220818,000000,35.08,35.81,34.7999,35.76,496642,0
+LRN.US,D,20220819,000000,35.43,36.79,35.275,36.39,711811,0
+LRN.US,D,20220822,000000,36.13,36.75,35.949,36.11,464193,0
+LRN.US,D,20220823,000000,36.13,36.275,35.83,35.86,326078,0
+LRN.US,D,20220824,000000,35.36,35.71,35.16,35.52,409111,0
+LRN.US,D,20220825,000000,36.84,38.2181,36.725,37.82,841124,0
+LRN.US,D,20220826,000000,37.88,38.11,37.5504,37.83,456675,0
+LRN.US,D,20220829,000000,37.64,38.78,37.64,38.13,792281,0
+LRN.US,D,20220830,000000,38.13,38.54,37.88,38.06,450226,0
+LRN.US,D,20220831,000000,38.08,38.68,37.98,38.14,524053,0
+LRN.US,D,20220901,000000,38.05,38.9,37.8,38.04,691932,0
+LRN.US,D,20220902,000000,38.32,38.33,37.2476,38.06,452402,0
+LRN.US,D,20220906,000000,38,39.16,37.885,38.77,807675,0
+LRN.US,D,20220907,000000,38.68,39.075,38.16,38.42,597537,0
+LRN.US,D,20220908,000000,38.46,39.2058,38.28,39.15,406289,0
+LRN.US,D,20220909,000000,39.18,39.75,39.05,39.21,402937,0
+LRN.US,D,20220912,000000,39.4,39.81,39.3,39.66,341757,0
+LRN.US,D,20220913,000000,39.05,40.06,39,39.57,551669,0
+LRN.US,D,20220914,000000,39.79,39.97,39.065,39.96,402536,0
+LRN.US,D,20220915,000000,39.92,40.41,39.5301,39.81,368598,0
+LRN.US,D,20220916,000000,39.86,40.45,39.73,40.11,1672597,0
+LRN.US,D,20220919,000000,39.69,40.34,38.91,40.34,484804,0
+LRN.US,D,20220920,000000,40.12,41.5,40.05,41.17,826416,0
+LRN.US,D,20220921,000000,41.35,41.824,40.7,41.05,459090,0
+LRN.US,D,20220922,000000,41.1,41.14,40.175,40.73,415335,0
+LRN.US,D,20220923,000000,40.39,41.01,39.13,41.01,836003,0
+LRN.US,D,20220926,000000,41.19,42.185,40.7,40.77,581897,0
+LRN.US,D,20220927,000000,41.47,41.91,40.9543,41.67,430594,0
+LRN.US,D,20220928,000000,41.82,42.73,41.3,42.5,426961,0
+LRN.US,D,20220929,000000,42.14,42.47,41.763,42.37,439640,0
+LRN.US,D,20220930,000000,42.46,43.04,41.95,42.03,525310,0
+LRN.US,D,20221003,000000,42.03,42.14,41.17,41.23,480988,0
+LRN.US,D,20221004,000000,41.6,43.75,41.6,43.74,578987,0
+LRN.US,D,20221005,000000,43.45,44.72,43.18,43.79,779958,0
+LRN.US,D,20221006,000000,43.73,44.895,43.73,44.76,399962,0
+LRN.US,D,20221007,000000,44.84,44.84,43.345,43.81,428305,0
+LRN.US,D,20221010,000000,43.9,44.51,42.98,44.29,285825,0
+LRN.US,D,20221011,000000,44.45,44.78,43.87,44.26,455086,0
+LRN.US,D,20221012,000000,44.13,45.565,44.015,45.16,504132,0
+LRN.US,D,20221013,000000,44.54,45.89,44.04,45.21,366348,0
+LRN.US,D,20221014,000000,45.27,45.65,44.07,44.57,456690,0
+LRN.US,D,20221017,000000,44.87,45.92,44.605,45.52,383272,0
+LRN.US,D,20221018,000000,45.72,46.2252,45.54,46.14,381859,0
+LRN.US,D,20221019,000000,46.14,46.78,45.52,46.48,546650,0
+LRN.US,D,20221020,000000,46.3,47.2,46.2,46.43,317448,0
+LRN.US,D,20221021,000000,46.11,46.69,45.83,46.56,334408,0
+LRN.US,D,20221024,000000,46.69,46.9,45.81,46.33,599950,0
+LRN.US,D,20221025,000000,46.68,47.3461,46.03,46.51,779919,0
+LRN.US,D,20221026,000000,38.26,38.645,32.0201,32.86,4422979,0
+LRN.US,D,20221027,000000,32.85,34.87,32.44,32.52,1870825,0
+LRN.US,D,20221028,000000,32.53,34.14,32.24,33.16,1134298,0
+LRN.US,D,20221031,000000,33.28,34.19,32.88,33.51,623852,0
+LRN.US,D,20221101,000000,33.9,34.2,33.3,33.92,457229,0
+LRN.US,D,20221102,000000,33.92,34.59,33.335,33.72,576596,0
+LRN.US,D,20221103,000000,33.81,34.455,33.29,34.11,407656,0
+LRN.US,D,20221104,000000,34.68,34.72,33.37,34.01,562630,0
+LRN.US,D,20221107,000000,34.21,35.15,34.05,34.46,417507,0
+LRN.US,D,20221108,000000,34.57,34.9526,33.905,34,469267,0
+LRN.US,D,20221109,000000,34.02,34.41,33.25,33.32,426449,0
+LRN.US,D,20221110,000000,33.87,34.47,33.63,34.32,465829,0
+LRN.US,D,20221111,000000,34.37,34.57,33.61,34,375956,0
+LRN.US,D,20221114,000000,33.92,35.48,33.71,35.05,566083,0
+LRN.US,D,20221115,000000,35.27,36.1,35.155,35.79,485762,0
+LRN.US,D,20221116,000000,35.84,36.04,35.045,35.11,322557,0
+LRN.US,D,20221117,000000,34.86,35.215,34.28,35.18,353957,0
+LRN.US,D,20221118,000000,35.98,36.04,35.36,35.65,243958,0
+LRN.US,D,20221121,000000,35.57,35.95,35.41,35.89,342898,0
+LRN.US,D,20221122,000000,36.01,36.29,35.43,35.66,266045,0
+LRN.US,D,20221123,000000,35.5,35.89,35.36,35.66,228379,0
+LRN.US,D,20221125,000000,35.68,36.16,35.36,35.69,205075,0
+LRN.US,D,20221128,000000,35.59,36.27,35.53,35.97,423143,0
+LRN.US,D,20221129,000000,35.85,36.322,35.58,35.8,270842,0
+LRN.US,D,20221130,000000,35.94,36.09,35.0343,35.41,516227,0
+LRN.US,D,20221201,000000,35.41,35.76,34.47,34.56,592698,0
+LRN.US,D,20221202,000000,34.45,34.882,34.1159,34.41,438983,0
+LRN.US,D,20221205,000000,34.25,34.25,33.12,33.22,365233,0
+LRN.US,D,20221206,000000,33.17,33.58,32.91,33.4,229599,0
+LRN.US,D,20221207,000000,32.97,33.21,32.38,33.05,788740,0
+LRN.US,D,20221208,000000,33.26,33.565,32.81,32.94,333563,0
+LRN.US,D,20221209,000000,32.56,32.76,32.09,32.41,326445,0
+LRN.US,D,20221212,000000,32.56,32.81,32.2,32.56,321507,0
+LRN.US,D,20221213,000000,33.13,33.54,32.28,32.3,419558,0
+LRN.US,D,20221214,000000,32.22,32.71,32.16,32.36,490245,0
+LRN.US,D,20221215,000000,32.22,33.14,32.14,32.93,612802,0
+LRN.US,D,20221216,000000,32.83,32.885,31.832,32.65,1337882,0
+LRN.US,D,20221219,000000,32.78,33.19,31.41,31.47,551917,0
+LRN.US,D,20221220,000000,31.51,32.34,31.39,31.78,489285,0
+LRN.US,D,20221221,000000,31.78,32.505,31.615,32.5,496512,0
+LRN.US,D,20221222,000000,32.36,32.51,31.63,32.13,310834,0
+LRN.US,D,20221223,000000,31.83,32.37,31.74,32.25,242239,0
+LRN.US,D,20221227,000000,32.24,32.24,31.73,32,291480,0
+LRN.US,D,20221228,000000,31.99,32.157,31.57,31.75,280518,0
+LRN.US,D,20221229,000000,31.88,32.15,31.35,31.36,443897,0
+LRN.US,D,20221230,000000,31.09,31.41,30.66,31.28,673806,0
+LRN.US,D,20230103,000000,31.53,33.33,31.34,33.11,460929,0
+LRN.US,D,20230104,000000,33.06,33.43,32.26,32.29,375820,0
+LRN.US,D,20230105,000000,32.02,33.1,31.88,32.91,321944,0
+LRN.US,D,20230106,000000,33.09,33.22,32.22,32.29,292390,0
+LRN.US,D,20230109,000000,32.39,32.96,32.29,32.72,343703,0
+LRN.US,D,20230110,000000,32.81,33.105,32.32,32.87,567956,0
+LRN.US,D,20230111,000000,33.13,33.17,32.39,33.03,299962,0
+LRN.US,D,20230112,000000,32.96,33.4,32.827,33.04,272694,0
+LRN.US,D,20230113,000000,32.93,33.645,32.8,33.06,246319,0
+LRN.US,D,20230117,000000,33,33.4,31.98,32.05,1023566,0
+LRN.US,D,20230118,000000,32.15,32.53,31.77,31.77,463610,0
+LRN.US,D,20230119,000000,31.88,32.13,31.71,31.85,384892,0
+LRN.US,D,20230120,000000,32.14,32.26,31.68,32.08,772632,0
+LRN.US,D,20230123,000000,32.19,32.72,31.99,32.54,502217,0
+LRN.US,D,20230124,000000,32.53,32.85,31.93,32,920550,0
+LRN.US,D,20230125,000000,40.51,41.95,38.61,40.86,4210116,0
+LRN.US,D,20230126,000000,40.95,40.97,39.695,40.11,1225096,0
+LRN.US,D,20230127,000000,40.25,41.88,40.25,41,883224,0
+LRN.US,D,20230130,000000,41,41.82,40.53,41.65,566882,0
+LRN.US,D,20230131,000000,41.69,42.94,41.44,42.93,688119,0
+LRN.US,D,20230201,000000,42.74,43.469,41.42,43.25,680422,0
+LRN.US,D,20230202,000000,43.26,43.565,41.995,42.55,570106,0
+LRN.US,D,20230203,000000,42.26,43.06,41.865,42.85,855798,0
+LRN.US,D,20230206,000000,42.49,42.49,41.43,41.73,493617,0
+LRN.US,D,20230207,000000,41.41,42,40.5,41.8,690639,0
+LRN.US,D,20230208,000000,41.88,41.915,40.465,40.74,404537,0
+LRN.US,D,20230209,000000,41.1,41.54,41.1,41.39,351512,0
+LRN.US,D,20230210,000000,41.15,41.65,40.835,41.6,347943,0
+LRN.US,D,20230213,000000,41.68,42.67,41.63,42.66,523734,0
+LRN.US,D,20230214,000000,42.38,43.3,42.195,42.86,595790,0
+LRN.US,D,20230215,000000,42.76,43.58,42.48,43.4,387120,0
+LRN.US,D,20230216,000000,42.98,44,42.735,43.82,864638,0
+LRN.US,D,20230217,000000,44.12,44.271,43.52,43.89,579032,0
+LRN.US,D,20230221,000000,43.47,43.88,43.29,43.33,461300,0
+LRN.US,D,20230222,000000,43.24,43.49,42.63,43.35,729917,0
+LRN.US,D,20230223,000000,43.5,44.09,43.24,43.25,476412,0
+LRN.US,D,20230224,000000,42.97,43.61,42.85,43.37,405955,0
+LRN.US,D,20230227,000000,43.59,43.837,42.55,42.83,337721,0
+LRN.US,D,20230228,000000,42.79,43.66,42.47,42.47,562605,0
+LRN.US,D,20230301,000000,42.55,43,41.89,42.21,542635,0
+LRN.US,D,20230302,000000,41.99,42.85,41.855,42.45,437415,0
+LRN.US,D,20230303,000000,42.64,42.91,42.03,42.76,365631,0
+LRN.US,D,20230306,000000,42.7,42.92,42.12,42.88,360263,0
+LRN.US,D,20230307,000000,42.78,44.22,42.72,44.08,586049,0
+LRN.US,D,20230308,000000,43.98,43.98,42.98,43.82,402343,0
+LRN.US,D,20230309,000000,43.84,43.84,42.62,43.12,315861,0
+LRN.US,D,20230310,000000,41.64,41.9701,39.89,40.09,650386,0
+LRN.US,D,20230313,000000,39.27,40.33,39.07,39.56,341734,0
+LRN.US,D,20230314,000000,40.54,41.08,39.99,40.34,403630,0
+LRN.US,D,20230315,000000,39.39,39.96,38.835,39.51,451108,0
+LRN.US,D,20230316,000000,38.94,39.77,38.81,39.57,260884,0
+LRN.US,D,20230317,000000,39.7,39.87,38.59,38.66,814076,0
+LRN.US,D,20230320,000000,38.96,39.725,38.6,38.68,302636,0
+LRN.US,D,20230321,000000,39.24,39.59,38.56,38.92,292148,0
+LRN.US,D,20230322,000000,38.91,39.04,38.01,38.03,363692,0
+LRN.US,D,20230323,000000,38.23,38.55,37.64,38.13,414109,0
+LRN.US,D,20230324,000000,37.91,38.74,37.61,38.68,332123,0
+LRN.US,D,20230327,000000,39.07,39.58,38.885,39.53,338051,0
+LRN.US,D,20230328,000000,39.47,39.97,39.1,39.52,327180,0
+LRN.US,D,20230329,000000,39.68,39.73,38.77,38.77,443329,0
+LRN.US,D,20230330,000000,38.9,39.05,38.59,39.03,341249,0
+LRN.US,D,20230331,000000,39.35,39.66,39.05,39.25,451297,0
+LRN.US,D,20230403,000000,39.18,39.51,38.19,39.11,595630,0
+LRN.US,D,20230404,000000,39.23,39.3146,38.15,38.45,255681,0
+LRN.US,D,20230405,000000,38.16,38.4,37.43,37.8,353594,0
+LRN.US,D,20230406,000000,37.88,38.195,37.65,37.89,322251,0
+LRN.US,D,20230410,000000,37.73,38.28,37.64,38.23,442173,0
+LRN.US,D,20230411,000000,38.3,38.74,38.3,38.62,433523,0
+LRN.US,D,20230412,000000,38.88,38.88,37.8,37.8,561229,0
+LRN.US,D,20230413,000000,37.85,38.8,37.85,38.59,313553,0
+LRN.US,D,20230414,000000,38.57,38.9,38.145,38.31,219283,0
+LRN.US,D,20230417,000000,38.53,38.75,38.08,38.28,293627,0
+LRN.US,D,20230418,000000,38.41,38.42,37.48,38.06,319647,0
+LRN.US,D,20230419,000000,38.09,38.51,37.74,38.29,577525,0
+LRN.US,D,20230420,000000,38.23,38.247,37.7,38.01,332674,0
+LRN.US,D,20230421,000000,38.19,38.2,37.65,37.8,238497,0
+LRN.US,D,20230424,000000,37.8,38.2,37.465,38.1,293344,0
+LRN.US,D,20230425,000000,37.96,38.51,37.78,37.79,494126,0
+LRN.US,D,20230426,000000,42.99,45.48,42.22,42.74,1754212,0
+LRN.US,D,20230427,000000,42.85,43.8,41.84,42.52,1224377,0
+LRN.US,D,20230428,000000,42.56,43.39,42.4,42.96,579532,0
+LRN.US,D,20230501,000000,42.9,43.3098,42.71,42.83,377945,0
+LRN.US,D,20230502,000000,41.76,42.166,39.92,41.29,828775,0
+LRN.US,D,20230503,000000,41.46,42.29,40.97,41.31,697706,0
+LRN.US,D,20230504,000000,41.04,41.04,40.09,40.72,475319,0
+LRN.US,D,20230505,000000,40.12,41.81,40.12,41.18,546770,0
+LRN.US,D,20230508,000000,41.09,42.04,40.94,41.26,349758,0
+LRN.US,D,20230509,000000,41.24,41.56,40.59,41.27,192871,0
+LRN.US,D,20230510,000000,41.87,42.73,41.37,41.53,349356,0
+LRN.US,D,20230511,000000,41.25,42.16,40.885,42.11,269018,0
+LRN.US,D,20230512,000000,42.33,42.78,41.5,41.9,418968,0
+LRN.US,D,20230515,000000,42.01,42.44,41.92,42.29,262913,0
+LRN.US,D,20230516,000000,42.28,42.38,41.71,41.91,308621,0
+LRN.US,D,20230517,000000,42.18,42.18,41.491,41.64,232932,0
+LRN.US,D,20230518,000000,41.61,42.2,41.5171,41.67,330496,0
+LRN.US,D,20230519,000000,41.85,41.98,41.485,41.75,353877,0
+LRN.US,D,20230522,000000,41.82,41.93,41.39,41.71,295996,0
+LRN.US,D,20230523,000000,41.5,41.72,41.22,41.42,310430,0
+LRN.US,D,20230524,000000,41.12,41.51,40.79,41.18,202510,0
+LRN.US,D,20230525,000000,41.13,41.22,40.08,40.28,274798,0
+LRN.US,D,20230526,000000,40.29,40.555,39.26,40.12,364318,0
+LRN.US,D,20230530,000000,40.25,40.81,39.89,40.1,200210,0
+LRN.US,D,20230531,000000,40.13,40.6,39.95,40.41,351461,0
+LRN.US,D,20230601,000000,40.24,41.07,39.94,40.95,294567,0
+LRN.US,D,20230602,000000,41.38,41.95,40.98,41.89,262831,0
+LRN.US,D,20230605,000000,41.62,41.77,40.56,41.53,331388,0
+LRN.US,D,20230606,000000,41.36,42.17,40.95,42.06,335766,0
+LRN.US,D,20230607,000000,42.15,42.5,41.57,41.79,258077,0
+LRN.US,D,20230608,000000,41.78,41.99,41.41,41.56,284585,0
+LRN.US,D,20230609,000000,41.78,41.88,41.2,41.26,234063,0
+LRN.US,D,20230612,000000,41.32,41.32,40.76,41.04,232545,0
+LRN.US,D,20230613,000000,41.15,41.53,40.64,40.7,248348,0
+LRN.US,D,20230614,000000,40.62,40.76,39.85,40.09,588132,0
+LRN.US,D,20230615,000000,39.89,40,38.82,38.88,634292,0
+LRN.US,D,20230616,000000,39.13,39.84,38.33,39.8,1100793,0
+LRN.US,D,20230620,000000,39.76,39.83,38.9,39.16,484945,0
+LRN.US,D,20230621,000000,38.98,38.99,38.13,38.37,315093,0
+LRN.US,D,20230622,000000,38.54,38.98,38.13,38.41,253107,0
+LRN.US,D,20230623,000000,38,38.435,37.51,37.54,341091,0
+LRN.US,D,20230626,000000,37.39,37.68,37.22,37.25,212364,0
+LRN.US,D,20230627,000000,37.25,37.61,37,37.26,285765,0
+LRN.US,D,20230628,000000,37.23,37.535,36.69,37.36,232044,0
+LRN.US,D,20230629,000000,37.34,37.64,36.94,37.29,234493,0
+LRN.US,D,20230630,000000,37.45,37.53,37.14,37.23,266851,0
+LRN.US,D,20230703,000000,37.09,37.3999,36.86,37.23,272066,0
+LRN.US,D,20230705,000000,37.05,37.05,36.54,36.59,540605,0
+LRN.US,D,20230706,000000,36.36,36.365,35.61,35.82,436833,0
+LRN.US,D,20230707,000000,36.13,36.75,36.05,36.74,322266,0
+LRN.US,D,20230710,000000,36.66,37.54,36.51,36.86,480763,0
+LRN.US,D,20230711,000000,36.84,37.63,36.445,36.6,503547,0
+LRN.US,D,20230712,000000,36.88,37.02,36.35,37,932926,0
+LRN.US,D,20230713,000000,37.05,37.5,36.84,37.01,322571,0
+LRN.US,D,20230714,000000,36.78,37.39,36.63,37.3,367286,0
+LRN.US,D,20230717,000000,37.25,37.66,37.13,37.37,290120,0
+LRN.US,D,20230718,000000,37.37,38.0999,37.15,38.02,488592,0
+LRN.US,D,20230719,000000,38.17,38.939,38.17,38.81,442682,0
+LRN.US,D,20230720,000000,38.77,38.8,37.175,37.71,319714,0
+LRN.US,D,20230721,000000,37.95,38.26,37.69,38,349368,0
+LRN.US,D,20230724,000000,38.02,38.16,37.64,38.09,245637,0
+LRN.US,D,20230725,000000,37.89,38.115,37.44,37.75,185155,0
+LRN.US,D,20230726,000000,37.75,38.12,37.7016,37.92,212494,0
+LRN.US,D,20230727,000000,37.83,38.14,37.51,37.73,256114,0
+LRN.US,D,20230728,000000,38.05,38.69,37.97,38.64,284221,0
+LRN.US,D,20230731,000000,38.63,38.85,38.11,38.21,319488,0
+LRN.US,D,20230801,000000,38.21,39.005,38.01,38.86,301157,0
+LRN.US,D,20230802,000000,38.44,39.06,38.35,38.57,375786,0
+LRN.US,D,20230803,000000,38.6,39.21,38.4538,39.13,247733,0
+LRN.US,D,20230804,000000,39.33,39.865,39.125,39.27,466289,0
+LRN.US,D,20230807,000000,39.2,39.775,38.9,39.56,394639,0
+LRN.US,D,20230808,000000,39.63,39.635,38.9801,39.33,415339,0
+LRN.US,D,20230809,000000,39.6,39.7837,39.14,39.24,314263,0
+LRN.US,D,20230810,000000,39.19,39.78,38.885,39.16,221530,0
+LRN.US,D,20230811,000000,38.89,39.59,38.89,39.59,222128,0
+LRN.US,D,20230814,000000,39.53,39.6941,38.79,38.88,348157,0
+LRN.US,D,20230815,000000,38.58,38.91,38.15,38.29,620202,0
+LRN.US,D,20230816,000000,43.17,43.17,39.8,40.06,1132165,0
+LRN.US,D,20230817,000000,40.58,42.26,40.58,40.9,629660,0
+LRN.US,D,20230818,000000,40.52,40.83,40.06,40.7,466428,0
+LRN.US,D,20230821,000000,40.65,41.455,40.59,40.66,471679,0
+LRN.US,D,20230822,000000,40.73,40.83,40.3,40.66,320788,0
+LRN.US,D,20230823,000000,40.79,41.47,40.61,41.43,400378,0
+LRN.US,D,20230824,000000,41.32,41.67,41.12,41.28,306947,0
+LRN.US,D,20230825,000000,41.3,41.43,40.77,41.12,199158,0
+LRN.US,D,20230828,000000,41.15,41.355,40.98,41.2,168984,0
+LRN.US,D,20230829,000000,41.15,41.47,40.84,41.45,398136,0
+LRN.US,D,20230830,000000,41.34,41.945,41.27,41.88,316065,0
+LRN.US,D,20230831,000000,41.74,42.59,41.74,42.49,449677,0
+LRN.US,D,20230901,000000,42.8,45.19,42.75,44.09,930069,0
+LRN.US,D,20230905,000000,43.71,43.735,41.7,43.02,576274,0
+LRN.US,D,20230906,000000,43.22,43.49,42.96,43.2,327752,0
+LRN.US,D,20230907,000000,43.19,43.54,42.95,43.39,567582,0
+LRN.US,D,20230908,000000,43.19,44.29,43.19,44.11,466765,0
+LRN.US,D,20230911,000000,44.15,44.63,44,44.28,363552,0
+LRN.US,D,20230912,000000,44.18,44.8,43.97,44.16,335515,0
+LRN.US,D,20230913,000000,44.25,45.03,44.25,44.45,569086,0
+LRN.US,D,20230914,000000,44.72,44.94,44.29,44.58,410886,0
+LRN.US,D,20230915,000000,44.58,44.655,43.83,44.39,2750786,0
+LRN.US,D,20230918,000000,44.54,45.31,44.41,44.73,389927,0
+LRN.US,D,20230919,000000,44.67,44.97,44.38,44.59,422065,0
+LRN.US,D,20230920,000000,44.75,45.29,44.75,44.98,411185,0
+LRN.US,D,20230921,000000,44.83,44.86,44.25,44.41,233285,0
+LRN.US,D,20230922,000000,44.47,45.29,44.45,45.01,272419,0
+LRN.US,D,20230925,000000,44.86,45.36,44.82,44.94,495100,0
+LRN.US,D,20230926,000000,44.64,45.25,44.64,45.1,313977,0
+LRN.US,D,20230927,000000,45.49,45.76,45.09,45.44,291216,0
+LRN.US,D,20230928,000000,45.47,45.815,45.24,45.39,381652,0
+LRN.US,D,20230929,000000,45.58,45.76,44.99,45.03,282928,0
+LRN.US,D,20231002,000000,44.93,45.05,44.49,44.76,470605,0
+LRN.US,D,20231003,000000,44.59,45.27,44.51,44.9,481577,0
+LRN.US,D,20231004,000000,44.98,45.75,44.955,45.45,322192,0
+LRN.US,D,20231005,000000,45.45,45.87,45.33,45.66,312941,0
+LRN.US,D,20231006,000000,45.56,45.69,44.98,45.1,337541,0
+LRN.US,D,20231009,000000,44.79,45.23,44.62,45.21,471284,0
+LRN.US,D,20231010,000000,45.39,45.97,45.34,45.48,392157,0
+LRN.US,D,20231011,000000,45.49,46.15,45.4,45.94,398003,0
+LRN.US,D,20231012,000000,46.13,46.15,45.3001,45.64,239863,0
+LRN.US,D,20231013,000000,45.81,46.11,45.28,45.32,371136,0
+LRN.US,D,20231016,000000,45.48,46.005,45.48,45.79,502592,0
+LRN.US,D,20231017,000000,45.62,46.435,45.62,46.11,691222,0
+LRN.US,D,20231018,000000,46.01,46.08,45.43,45.73,263551,0
+LRN.US,D,20231019,000000,45.64,46.025,45.08,45.13,384937,0
+LRN.US,D,20231020,000000,45.22,45.37,44.1,44.6,589355,0
+LRN.US,D,20231023,000000,44.36,44.59,43.77,43.81,565388,0
+LRN.US,D,20231024,000000,43.9,45.06,43.9,44.5,1262053,0
+LRN.US,D,20231025,000000,50.56,54.35,50.285,52.52,5905710,0
+LRN.US,D,20231026,000000,52.89,54.42,51.75,53.24,1709439,0
+LRN.US,D,20231027,000000,53.33,54.47,53.19,54.44,1313891,0
+LRN.US,D,20231030,000000,54.49,55.74,54.12,55.24,1174115,0
+LRN.US,D,20231031,000000,55.17,55.5523,54.72,54.98,819196,0
+LRN.US,D,20231101,000000,55.29,55.75,54.61,55.38,810897,0
+LRN.US,D,20231102,000000,55.91,55.94,54.7395,55.04,792258,0
+LRN.US,D,20231103,000000,55.06,56.55,54.79,55.87,1174671,0
+LRN.US,D,20231106,000000,55.87,56.32,55.45,56.25,727617,0
+LRN.US,D,20231107,000000,56.08,56.8,55.91,56.11,614855,0
+LRN.US,D,20231108,000000,56.07,56.67,55.46,56.63,572470,0
+LRN.US,D,20231109,000000,56.67,57.39,56.45,56.8,465994,0
+LRN.US,D,20231110,000000,56.74,56.9401,55.86,56,505819,0
+LRN.US,D,20231113,000000,56.2,57.29,55.66,56.74,606108,0
+LRN.US,D,20231114,000000,56.93,57.99,56.681,57.96,582063,0
+LRN.US,D,20231115,000000,58.01,58.39,56.54,57.01,594792,0
+LRN.US,D,20231116,000000,57.23,57.82,56.85,57.09,569022,0
+LRN.US,D,20231117,000000,57.12,57.68,56.8,57.14,410563,0
+LRN.US,D,20231120,000000,57.3,58.21,57.26,57.89,393357,0
+LRN.US,D,20231121,000000,57.66,58.27,57.37,58.1,415799,0
+LRN.US,D,20231122,000000,58.43,58.82,58.12,58.8,275986,0
+LRN.US,D,20231124,000000,58.9,59.12,58.07,58.12,242173,0
+LRN.US,D,20231127,000000,58.08,58.15,57.41,57.53,593716,0
+LRN.US,D,20231128,000000,57.63,58.13,57.18,57.74,580732,0
+LRN.US,D,20231129,000000,57.85,59.9,57.6594,59.82,1103535,0
+LRN.US,D,20231130,000000,59.71,60.95,59.5,60.58,1148823,0
+LRN.US,D,20231201,000000,60.58,61.21,59.94,61.09,638251,0
+LRN.US,D,20231204,000000,61.1,61.865,60.53,61.22,667853,0
+LRN.US,D,20231205,000000,61.03,61.6412,60.27,60.3,391579,0
+LRN.US,D,20231206,000000,60.73,61.23,59.98,60.69,866170,0
+LRN.US,D,20231207,000000,60.55,60.85,59.91,60.17,430516,0
+LRN.US,D,20231208,000000,59.97,60.78,59.93,60.25,509321,0
+LRN.US,D,20231211,000000,60.33,61.14,59.96,60.86,480863,0
+LRN.US,D,20231212,000000,60.8,62.07,60.7,61.27,486357,0
+LRN.US,D,20231213,000000,61.37,62.36,60.74,62.27,714354,0
+LRN.US,D,20231214,000000,62.27,62.56,58.95,60.08,929719,0
+LRN.US,D,20231215,000000,60.2,60.26,59.5,60,1505640,0
+LRN.US,D,20231218,000000,60.15,60.98,59.89,60.53,354660,0
+LRN.US,D,20231219,000000,60.57,61.0718,59.92,60.6,425023,0
+LRN.US,D,20231220,000000,60.42,60.74,59.1728,59.52,559563,0
+LRN.US,D,20231221,000000,60.05,60.08,58.76,59.18,385568,0
+LRN.US,D,20231222,000000,60,60.33,59.08,59.72,345784,0
+LRN.US,D,20231226,000000,59.74,60.13,59.348,59.89,229247,0
+LRN.US,D,20231227,000000,59.82,60.435,59.61,59.77,269944,0
+LRN.US,D,20231228,000000,59.61,59.75,59.07,59.38,521503,0
+LRN.US,D,20231229,000000,59.27,59.85,59.05,59.37,384048,0
+LRN.US,D,20240102,000000,59.47,60.585,59.25,60.48,477386,0
+LRN.US,D,20240103,000000,60.69,61.72,60.3201,60.45,592196,0
+LRN.US,D,20240104,000000,60.41,61.04,59.52,59.57,508486,0
+LRN.US,D,20240105,000000,59.33,59.33,57.9,57.9,762829,0
+LRN.US,D,20240108,000000,58.03,58.58,57.73,58.54,341886,0
+LRN.US,D,20240109,000000,58.3,58.3475,57.225,57.89,447413,0
+LRN.US,D,20240110,000000,57.83,58.5524,57.575,57.95,409233,0
+LRN.US,D,20240111,000000,58,58.22,57.23,58.13,416274,0
+LRN.US,D,20240112,000000,58.43,58.69,57.86,58.52,409035,0
+LRN.US,D,20240116,000000,58.52,60.08,58.5,59.14,498101,0
+LRN.US,D,20240117,000000,58.82,60.83,58.82,60.2,747327,0
+LRN.US,D,20240118,000000,60.49,61.25,60.33,61.03,617112,0
+LRN.US,D,20240119,000000,60.9,62.88,59.955,61.64,2086839,0
+LRN.US,D,20240122,000000,62.67,63.83,61.39,62.09,1006498,0
+LRN.US,D,20240123,000000,62.1,63.6298,62.02,62.09,1388221,0
+LRN.US,D,20240124,000000,69,69.7,58.64,60.82,2318281,0
+LRN.US,D,20240125,000000,61.48,61.5,58.93,59.37,986642,0
+LRN.US,D,20240126,000000,59.37,60.88,59.345,60.25,1159379,0
+LRN.US,D,20240129,000000,60.26,60.79,59,60.69,688139,0
+LRN.US,D,20240130,000000,60.53,60.53,59.13,60.12,670976,0
+LRN.US,D,20240131,000000,60.34,61.625,59.89,59.95,809351,0
+LRN.US,D,20240201,000000,60.02,61.64,60.02,61.24,1775422,0
+LRN.US,D,20240202,000000,61.22,62.05,60.07,60.25,408351,0
+LRN.US,D,20240205,000000,60.34,60.67,58.9,59.34,659963,0
+LRN.US,D,20240206,000000,59.22,59.62,58.14,58.57,786805,0
+LRN.US,D,20240207,000000,58.72,59.3,58.3241,58.57,729037,0
+LRN.US,D,20240208,000000,58.66,60.12,58.28,60.12,621871,0
+LRN.US,D,20240209,000000,60.55,62.87,60.42,62.55,774069,0
+LRN.US,D,20240212,000000,62.67,62.67,61.63,61.7,529502,0
+LRN.US,D,20240213,000000,61.4,61.435,60.37,60.49,411439,0
+LRN.US,D,20240214,000000,60.66,61.2299,59.79,60.46,870306,0
+LRN.US,D,20240215,000000,60.36,60.495,59.07,59.85,737921,0
+LRN.US,D,20240216,000000,59.85,59.85,57.075,57.08,847382,0
+LRN.US,D,20240220,000000,56.8,57,55.32,55.38,822996,0
+LRN.US,D,20240221,000000,55.38,55.82,54.805,55.43,682595,0
+LRN.US,D,20240222,000000,55.43,56.51,55.41,55.89,527112,0
+LRN.US,D,20240223,000000,56.32,57.73,56.25,57.45,473221,0
+LRN.US,D,20240226,000000,57.12,58.48,57.12,58.32,466621,0
+LRN.US,D,20240227,000000,58.44,58.55,57.45,57.66,484072,0
+LRN.US,D,20240228,000000,57.15,58.55,57.08,58.49,2327213,0
+LRN.US,D,20240229,000000,59.06,59.925,58.995,59.75,852326,0
+LRN.US,D,20240301,000000,60,61.44,59.77,61.12,746037,0
+LRN.US,D,20240304,000000,61.54,62.89,61.3912,61.89,828874,0
+LRN.US,D,20240305,000000,61.68,62.07,61.27,61.71,488152,0
+LRN.US,D,20240306,000000,61.88,62.39,60.51,60.68,770869,0
+LRN.US,D,20240307,000000,60.83,61.055,60.23,60.76,948727,0
+LRN.US,D,20240308,000000,60.66,61.415,60.1,61.18,627909,0
+LRN.US,D,20240311,000000,61.2,62.28,60.69,61.25,822629,0
+LRN.US,D,20240312,000000,61.12,61.88,60.8,61.82,909583,0
+LRN.US,D,20240313,000000,61.99,62.53,61.295,61.92,755810,0
+LRN.US,D,20240314,000000,61.95,62.23,60.365,61.25,1051848,0
+LRN.US,D,20240315,000000,61.12,61.71,60.55,61.09,902416,0
+LRN.US,D,20240318,000000,61.1,62.9,60.82,61.53,830679,0
+LRN.US,D,20240319,000000,61.64,62.4,61.01,62.24,715961,0
+LRN.US,D,20240320,000000,62.36,64.28,61.685,63.62,776135,0
+LRN.US,D,20240321,000000,63.62,64.7016,63.23,63.34,898454,0
+LRN.US,D,20240322,000000,63.32,63.73,62.92,63.68,711481,0
+LRN.US,D,20240325,000000,63.7,64.31,63.255,64.06,443004,0
+LRN.US,D,20240326,000000,64.33,64.92,63.26,63.26,597251,0
+LRN.US,D,20240327,000000,63.25,63.99,63.025,63.3,657778,0
+LRN.US,D,20240328,000000,63.61,64.045,62.72,63.05,498213,0
+LRN.US,D,20240401,000000,63.32,63.585,62.5,63,649774,0
+LRN.US,D,20240402,000000,62.93,63.18,61.14,61.64,583173,0
+LRN.US,D,20240403,000000,61.35,62.1,61.25,61.8,374668,0
+LRN.US,D,20240404,000000,62.28,62.36,61.07,61.09,448592,0
+LRN.US,D,20240405,000000,61.29,62.26,61.29,61.63,475530,0
+LRN.US,D,20240408,000000,61.73,62.025,61.24,61.38,309419,0
+LRN.US,D,20240409,000000,61.36,61.645,60.39,60.69,467869,0
+LRN.US,D,20240410,000000,60.19,60.65,59.75,60.03,514868,0
+LRN.US,D,20240411,000000,60.09,60.39,59.65,60.06,489512,0
+LRN.US,D,20240412,000000,59.86,60.19,58.76,59.13,562756,0
+LRN.US,D,20240415,000000,59.05,59.43,58.25,58.41,564688,0
+LRN.US,D,20240416,000000,58.47,58.92,57.95,57.98,955258,0
+LRN.US,D,20240417,000000,58.17,58.29,57.325,57.57,963321,0
+LRN.US,D,20240418,000000,57.46,58.38,57.18,57.26,761929,0
+LRN.US,D,20240419,000000,56.97,57.4125,56.17,56.53,542628,0
+LRN.US,D,20240422,000000,56.68,58.33,56.41,58.1,1195830,0
+LRN.US,D,20240423,000000,58.37,59.12,58.01,58.2,1241366,0
+LRN.US,D,20240424,000000,64.65,64.95,62,63.23,2176894,0
+LRN.US,D,20240425,000000,63.2,66.52,62.1529,66.36,1295069,0
+LRN.US,D,20240426,000000,67.08,68.01,66.81,67.08,727557,0
+LRN.US,D,20240429,000000,67.18,68.195,66.27,67.97,727310,0
+LRN.US,D,20240430,000000,67.65,67.65,66.18,66.75,709182,0
+LRN.US,D,20240501,000000,66.83,66.99,66.08,66.35,826163,0
+LRN.US,D,20240502,000000,66.61,68.31,66.525,68.31,522179,0
+LRN.US,D,20240503,000000,69.23,69.985,68.32,69.82,655701,0
+LRN.US,D,20240506,000000,70,71.7225,70,71.46,785602,0
+LRN.US,D,20240507,000000,71.39,73.01,71.335,72.11,941846,0
+LRN.US,D,20240508,000000,72.24,73.325,72.06,72.77,1106646,0
+LRN.US,D,20240509,000000,72.83,73,70.5,71.49,828147,0
+LRN.US,D,20240510,000000,71.65,71.73,70.4301,71.22,415914,0
+LRN.US,D,20240513,000000,71.64,72.26,70.58,70.67,502540,0
+LRN.US,D,20240514,000000,71.16,71.94,70.53,71.77,564018,0
+LRN.US,D,20240515,000000,72.26,72.73,71.25,71.7,427500,0
+LRN.US,D,20240516,000000,71.59,71.68,70.52,70.53,510457,0
+LRN.US,D,20240517,000000,70.81,70.81,69.6,70.21,546483,0
+LRN.US,D,20240520,000000,70.26,70.66,69.56,70.05,484531,0
+LRN.US,D,20240521,000000,69.83,70.43,69.43,69.7,937833,0
+LRN.US,D,20240522,000000,69.76,69.86,69.41,69.62,437804,0
+LRN.US,D,20240523,000000,69.81,71.55,69.69,71.45,579254,0
+LRN.US,D,20240524,000000,71.75,71.75,70.7,70.91,405684,0
+LRN.US,D,20240528,000000,71.23,71.35,70.365,70.75,628398,0
+LRN.US,D,20240529,000000,70.39,70.39,69.05,69.22,679903,0
+LRN.US,D,20240530,000000,69.29,70.39,69.2,69.53,313157,0
+LRN.US,D,20240531,000000,69.22,69.46,68.29,68.66,534500,0
+LRN.US,D,20240603,000000,68.63,68.96,67.76,68.72,371533,0
+LRN.US,D,20240604,000000,68.62,69.81,68.56,68.64,527018,0
+LRN.US,D,20240605,000000,68.81,69.68,68.315,69.54,471669,0
+LRN.US,D,20240606,000000,69.38,69.565,68.31,68.88,397861,0
+LRN.US,D,20240607,000000,68.93,69.23,68.1,68.14,926207,0
+LRN.US,D,20240610,000000,67.55,68.29,67.22,68.07,875076,0
+LRN.US,D,20240611,000000,67.66,68.7,66.71,66.93,1003023,0
+LRN.US,D,20240612,000000,67.68,69.31,67.08,68.39,800670,0
+LRN.US,D,20240613,000000,68.12,68.68,67.25,67.9,433619,0
+LRN.US,D,20240614,000000,67.31,67.9,67.02,67.71,413240,0
+LRN.US,D,20240617,000000,67.89,69.49,67.645,69.09,485730,0
+LRN.US,D,20240618,000000,69.32,69.91,68.865,69.48,465213,0
+LRN.US,D,20240620,000000,69.69,70.42,68.745,69.38,776085,0
+LRN.US,D,20240621,000000,69.17,69.73,68.81,69.68,801118,0
+LRN.US,D,20240624,000000,69.59,70.6899,69.44,69.99,426456,0
+LRN.US,D,20240625,000000,70.14,70.489,68.59,68.6,640077,0
+LRN.US,D,20240626,000000,68.19,68.8,67.355,68.59,382896,0
+LRN.US,D,20240627,000000,68.83,69.16,68.47,69.15,550927,0
+LRN.US,D,20240628,000000,69.5,71.805,69.5,70.5,674485,0
+LRN.US,D,20240701,000000,70.5,70.565,67.69,68.98,424302,0
+LRN.US,D,20240702,000000,68.79,69.6,68.59,68.76,238011,0
+LRN.US,D,20240703,000000,68.97,69.305,68.53,68.79,212905,0
+LRN.US,D,20240705,000000,68.3,68.77,67.63,68.18,304952,0
+LRN.US,D,20240708,000000,68.66,68.84,67.56,67.57,535231,0
+LRN.US,D,20240709,000000,67.47,67.685,66.3,66.34,411755,0
+LRN.US,D,20240710,000000,66.48,66.585,65.61,66.21,470192,0
+LRN.US,D,20240711,000000,67.13,68.415,66.56,67.52,409541,0
+LRN.US,D,20240712,000000,68,68.895,67.69,68.58,502674,0
+LRN.US,D,20240715,000000,69.58,70.88,68.88,70.21,499787,0
+LRN.US,D,20240716,000000,70.88,72.26,70.3,72.24,496698,0
+LRN.US,D,20240717,000000,72,73.54,70.94,71.22,521769,0
+LRN.US,D,20240718,000000,71.27,72.41,70.2,71.09,434943,0
+LRN.US,D,20240719,000000,71.21,71.98,70.02,70.05,485095,0
+LRN.US,D,20240722,000000,70.55,70.71,69.74,70.63,580807,0
+LRN.US,D,20240723,000000,70.33,71.58,69.75,69.9,455702,0
+LRN.US,D,20240724,000000,69.58,71.575,66.64,70.92,879192,0
+LRN.US,D,20240725,000000,71.33,72.67,70.85,71.71,630195,0
+LRN.US,D,20240726,000000,72.78,74.475,72.78,73.36,557240,0
+LRN.US,D,20240729,000000,73.75,75.45,73.01,74.36,568390,0
+LRN.US,D,20240730,000000,74.74,76.19,74.45,76.05,836252,0
+LRN.US,D,20240731,000000,76.14,76.33,74.32,75.98,848997,0
+LRN.US,D,20240801,000000,76.18,76.37,73.85,74.37,1534255,0
+LRN.US,D,20240802,000000,72.49,73.335,71.56,73.27,661475,0
+LRN.US,D,20240805,000000,70.46,72.18,70.05,71.21,609334,0
+LRN.US,D,20240806,000000,71.21,72.6003,70.24,71.42,554142,0
+LRN.US,D,20240807,000000,75.69,80.25,75.45,78.03,2259968,0
+LRN.US,D,20240808,000000,79.8,81.25,78.19,80.77,860369,0
+LRN.US,D,20240809,000000,80.88,82.1199,79.72,81.99,1376877,0
+LRN.US,D,20240812,000000,82.02,82.4,78.965,79.79,483302,0
+LRN.US,D,20240813,000000,80.17,82.56,79.94,82.36,578468,0
+LRN.US,D,20240814,000000,82.64,83.4811,81.14,82.49,781956,0
+LRN.US,D,20240815,000000,83.77,83.8436,81.935,82.02,1528977,0
+LRN.US,D,20240816,000000,82.02,82.87,81.09,82.53,1024836,0
+LRN.US,D,20240819,000000,82.06,83.97,81.88,83.77,453112,0
+LRN.US,D,20240820,000000,83.04,83.04,78.88,80.17,882562,0
+LRN.US,D,20240821,000000,80.56,81.35,79.9,79.92,445283,0
+LRN.US,D,20240822,000000,79.86,81,79.13,79.8,448081,0
+LRN.US,D,20240823,000000,79.98,82.005,79.96,81.52,464952,0
+LRN.US,D,20240826,000000,81.82,82.005,80.64,81.44,693148,0
+LRN.US,D,20240827,000000,81.44,82.3,81.145,81.99,292919,0
+LRN.US,D,20240828,000000,81.74,82.66,81.52,81.73,582992,0
+LRN.US,D,20240829,000000,82.4,82.8491,81.81,81.9,372748,0
+LRN.US,D,20240830,000000,81.99,82.72,81.38,82.34,418023,0
+LRN.US,D,20240903,000000,81.93,82.53,80.19,80.72,615716,0
+LRN.US,D,20240904,000000,80.22,81.56,79.55,80.66,337520,0
+LRN.US,D,20240905,000000,80.79,81.74,80.37,81.29,629489,0
+LRN.US,D,20240906,000000,81.63,81.94,79.23,79.49,527177,0
+LRN.US,D,20240909,000000,79.63,80.16,78.2,78.2,623706,0
+LRN.US,D,20240910,000000,78.2,79.61,77.1,78.08,503614,0
+LRN.US,D,20240911,000000,77.57,77.89,76.31,77.7,523143,0
+LRN.US,D,20240912,000000,77.98,81.65,77.31,80.84,858344,0
+LRN.US,D,20240913,000000,81.22,83.67,81.22,82.51,596370,0
+LRN.US,D,20240916,000000,82.91,83.9,82.49,82.9,416040,0
+LRN.US,D,20240917,000000,83.86,84.196,81.8,81.99,1146285,0
+LRN.US,D,20240918,000000,81.88,83.455,81.39,81.92,1434959,0
+LRN.US,D,20240919,000000,84,84.79,82.68,84.31,1041384,0
+LRN.US,D,20240920,000000,84.21,86.06,83.44,85.03,1331445,0
+LRN.US,D,20240923,000000,85.5,85.66,83.02,84.76,541476,0
+LRN.US,D,20240924,000000,84.44,85.6386,83.87,85.12,584875,0
+LRN.US,D,20240925,000000,85.51,85.51,84.02,84.67,436366,0
+LRN.US,D,20240926,000000,85.23,86.6,83.78,83.8,377164,0
+LRN.US,D,20240927,000000,84.06,85.19,83.19,83.95,914437,0
+LRN.US,D,20240930,000000,83.88,85.49,83.8657,85.31,610608,0
+LRN.US,D,20241001,000000,85.3,85.445,82.99,83.85,1361388,0
+LRN.US,D,20241002,000000,85.68,88.02,83.84,84.01,628372,0
+LRN.US,D,20241003,000000,83.39,84.71,81.765,82.07,487943,0
+LRN.US,D,20241004,000000,83.32,83.66,79.88,80.17,524825,0
+LRN.US,D,20241007,000000,80.87,81.25,76.85,78.28,945754,0
+LRN.US,D,20241008,000000,78.51,78.55,76.65,77.02,878082,0
+LRN.US,D,20241009,000000,77.24,77.63,74.02,74.9,1299412,0
+LRN.US,D,20241010,000000,74.55,74.615,73.05,73.32,1025380,0
+LRN.US,D,20241011,000000,73.98,74.41,71.5704,71.75,1419498,0
+LRN.US,D,20241014,000000,71.91,72.11,70.66,71.33,959839,0
+LRN.US,D,20241015,000000,70.88,71.86,70.54,70.59,1408401,0
+LRN.US,D,20241016,000000,68.97,71.87,63.37,64.04,5885149,0
+LRN.US,D,20241017,000000,64,65.8,63.25,65.66,3370525,0
+LRN.US,D,20241018,000000,65.82,66.05,64.41,64.52,2577785,0
+LRN.US,D,20241021,000000,64.69,65.31,63.52,64.62,1533012,0
+LRN.US,D,20241022,000000,64.55,65.09,63.36,64.49,3004884,0
+LRN.US,D,20241023,000000,84.53,89.84,82.86,89.71,8919985,0
+LRN.US,D,20241024,000000,90.03,92.745,87.81,92.33,2535916,0
+LRN.US,D,20241025,000000,92.33,92.345,89.83,91.25,1634159,0
+LRN.US,D,20241028,000000,91.98,92.34,90.67,91.01,1539405,0
+LRN.US,D,20241029,000000,91.05,91.435,89.11,91.07,1040783,0
+LRN.US,D,20241030,000000,91.32,95.47,91.32,94.07,1156356,0
+LRN.US,D,20241031,000000,94.43,96.07,93.25,93.28,900639,0
+LRN.US,D,20241101,000000,94.21,95.245,92.53,93.37,1404161,0
+LRN.US,D,20241104,000000,92.56,94.4,91.86,93.08,583119,0
+LRN.US,D,20241105,000000,93.48,95.69,93.48,94.77,1264048,0
+LRN.US,D,20241106,000000,98.17,99.48,95.8401,99.46,1170467,0
+LRN.US,D,20241107,000000,99.46,99.61,98.25,98.89,794686,0
+LRN.US,D,20241108,000000,99.79,103.4,99.5051,101.88,986952,0
+LRN.US,D,20241111,000000,102.65,103.35,100.655,102.89,565540,0
+LRN.US,D,20241112,000000,102.44,103.98,101.42,102.29,603709,0
+LRN.US,D,20241113,000000,102.515,102.58,100.45,100.45,640148,0
+LRN.US,D,20241114,000000,100.83,101.28,99.15,99.62,595078,0
+LRN.US,D,20241115,000000,99.9,101.4,98.96,100.33,492953,0
+LRN.US,D,20241118,000000,100.58,103.22,100.34,101.55,598201,0
+LRN.US,D,20241119,000000,100.502,102.16,100.502,101.66,638518,0
+LRN.US,D,20241120,000000,101.845,103.35,100.63,102.8,553274,0
+LRN.US,D,20241121,000000,103.81,104.68,102.56,103.41,627417,0
+LRN.US,D,20241122,000000,103.875,103.97,101.99,103.95,622595,0
+LRN.US,D,20241125,000000,104.95,107.41,103.88,106.07,742992,0
+LRN.US,D,20241126,000000,105.78,108.48,104.97,108.45,574797,0
+LRN.US,D,20241127,000000,107.93,108.4,105.35,107.04,526885,0
+LRN.US,D,20241129,000000,107.225,107.225,105.23,106.87,360035,0
+LRN.US,D,20241202,000000,106.785,107.34,105,106.99,740287,0
+LRN.US,D,20241203,000000,106.42,111.14,106.32,110.04,974743,0
+LRN.US,D,20241204,000000,111,112.8,109.8,110.79,959639,0
+LRN.US,D,20241205,000000,111.07,112.525,109.58,110.54,862644,0
+LRN.US,D,20241206,000000,111.015,112.09,109.6,110.44,510290,0
+LRN.US,D,20241209,000000,110.09,110.1673,107,107.89,620316,0
+LRN.US,D,20241210,000000,106.8238,107.65,105.49,106.23,1070485,0
+LRN.US,D,20241211,000000,107,108.19,106.21,106.23,529850,0
+LRN.US,D,20241212,000000,106.33,107.52,105.91,107.41,410255,0
+LRN.US,D,20241213,000000,107.465,108.09,106.18,106.22,408952,0
+LRN.US,D,20241216,000000,105.61,109.155,103.08,108.94,773036,0
+LRN.US,D,20241217,000000,108.205,109.24,107.15,107.6,843458,0
+LRN.US,D,20241218,000000,108.01,109.52,104.36,105.29,693748,0
+LRN.US,D,20241219,000000,106.32,107.67,105.14,106.08,1181794,0
+LRN.US,D,20241220,000000,104.67,106.23,104.0021,105.21,691348,0
+LRN.US,D,20241223,000000,105.15,105.2556,102.72,104.77,372676,0
+LRN.US,D,20241224,000000,104.24,106.07,102.9819,105.48,172949,0
+LRN.US,D,20241226,000000,104.6779,106.66,104.6779,105.5,307530,0
+LRN.US,D,20241227,000000,105.02,105.35,103.7478,104.97,322818,0
+LRN.US,D,20241230,000000,104.555,107.33,104.5,105.46,548757,0
+LRN.US,D,20241231,000000,106.23,106.58,103.86,103.93,395663,0
+LRN.US,D,20250102,000000,105.21,107.95,103.74,106.34,862836,0
+LRN.US,D,20250103,000000,106.5,107.6017,106.0666,107.14,542716,0
+LRN.US,D,20250106,000000,107.24,108.94,105.25,106.57,941934,0
+LRN.US,D,20250107,000000,106.9541,108.015,104.59,107.22,467540,0
+LRN.US,D,20250108,000000,106.735,110.6099,105.2555,109.02,1068787,0
+LRN.US,D,20250110,000000,110.25,114.715,109.4,111.13,1627720,0
+LRN.US,D,20250113,000000,109.75,110.22,105.35,109.5,979190,0
+LRN.US,D,20250114,000000,110.415,112,108.033,109.27,1031117,0
+LRN.US,D,20250115,000000,110.985,112.38,110,111.36,771510,0
+LRN.US,D,20250116,000000,111.715,115.4176,111.39,112.95,798669,0
+LRN.US,D,20250117,000000,113.785,115.02,113,114.16,866502,0
+LRN.US,D,20250121,000000,116.29,117.64,114.0001,116.54,893245,0
+LRN.US,D,20250122,000000,117.9319,118.58,116.06,117.49,970642,0
+LRN.US,D,20250123,000000,117.52,120.6,117.47,119.05,706208,0
+LRN.US,D,20250124,000000,118.995,120.39,118.75,119.38,566082,0
+LRN.US,D,20250127,000000,117.1,120.86,115.92,118.91,960823,0
+LRN.US,D,20250128,000000,119.5,121.4,117.79,120.64,1061346,0
+LRN.US,D,20250129,000000,127.335,132.878,127.16,127.87,1916653,0
+LRN.US,D,20250130,000000,128.625,137.25,128.5428,134.13,1303167,0
+LRN.US,D,20250131,000000,135.31,137.535,133.61,134.9,1286080,0
+LRN.US,D,20250203,000000,130.56,138.43,130.55,137.66,1198487,0
+LRN.US,D,20250204,000000,138.23,140.41,136.29,136.58,1211596,0
+LRN.US,D,20250205,000000,137.1,140.5,136.575,138.54,911771,0
+LRN.US,D,20250206,000000,139.25,140.4675,137.7954,139.28,865876,0
+LRN.US,D,20250207,000000,139.87,145,139.675,142.28,1447655,0
+LRN.US,D,20250210,000000,143,144.66,139.6,140.73,866416,0
+LRN.US,D,20250211,000000,139.89,140.095,137.5951,138.97,657013,0
+LRN.US,D,20250212,000000,137.2301,140.9,137.2301,140.47,519451,0
+LRN.US,D,20250213,000000,141.1,142,138.41,139.34,683223,0
+LRN.US,D,20250214,000000,139.935,141.765,138.6474,140.2,380577,0
+LRN.US,D,20250218,000000,140.4398,143.32,139.8151,142.14,575446,0
+LRN.US,D,20250219,000000,141.765,142.31,139.6,141.96,415721,0
+LRN.US,D,20250220,000000,141.48,141.5,136.57,138.9,670451,0
+LRN.US,D,20250221,000000,139.01,139.2,134.06,134.24,697326,0
+LRN.US,D,20250224,000000,133.12,134.98,131,134.07,695119,0
+LRN.US,D,20250225,000000,133.29,134.07,131.62,132.92,770151,0
+LRN.US,D,20250226,000000,133.45,137.5856,133.26,134.79,454732,0
+LRN.US,D,20250227,000000,136.35,136.355,133.1101,134.21,482414,0
+LRN.US,D,20250228,000000,134.05,136.895,133.18,136.8,788036,0
+LRN.US,D,20250303,000000,138.68,140.965,136.014,139.44,888821,0
+LRN.US,D,20250304,000000,136.44,142.13,135.3577,140.64,1095557,0
+LRN.US,D,20250305,000000,139.23,141,137.27,140.86,656840,0
+LRN.US,D,20250306,000000,139.26,140.1561,132.87,133.16,760865,0
+LRN.US,D,20250307,000000,128.27,128.27,112.28,123.22,2486893,0
+LRN.US,D,20250310,000000,121,122.65,117.91,120.73,997195,0
+LRN.US,D,20250311,000000,119.15,121.4,116.36,119.54,583113,0
+LRN.US,D,20250312,000000,121.89,123.2,117.28,120.03,677216,0
+LRN.US,D,20250313,000000,119.33,119.94,116.13,118.39,455191,0
+LRN.US,D,20250314,000000,119.17,121.34,117.945,121.34,629940,0
+LRN.US,D,20250317,000000,121.045,122.71,119.9078,121.93,382863,0
+LRN.US,D,20250318,000000,120.885,121.14,118.98,120.19,477898,0
+LRN.US,D,20250319,000000,121.1,122.05,119.09,121.37,766930,0
+LRN.US,D,20250320,000000,120.18,125.6596,120,122.78,802489,0
+LRN.US,D,20250321,000000,121.75,122.49,119.04,121.96,1030629,0
+LRN.US,D,20250324,000000,124.63,126.155,123.54,125.38,697988,0
+LRN.US,D,20250325,000000,126.63,127.64,125.01,127.13,692067,0
+LRN.US,D,20250326,000000,127.95,129.4,126.15,126.39,682854,0
+LRN.US,D,20250327,000000,125.6,129.03,124.1899,128.56,501590,0
+LRN.US,D,20250328,000000,127.19,127.44,123.9,126.2,467940,0
+LRN.US,D,20250331,000000,123.1302,127,122.3401,126.5,566659,0
+LRN.US,D,20250401,000000,126.04,129.52,125.745,129.12,517684,0
+LRN.US,D,20250402,000000,126.35,131.87,126.35,131.21,456530,0
+LRN.US,D,20250403,000000,126.02,130.79,124.552,130.52,702490,0
+LRN.US,D,20250404,000000,125.09,126.825,121.174,125.01,1106373,0
+LRN.US,D,20250407,000000,119.13,129.51,118.13,126.41,938628,0
+LRN.US,D,20250408,000000,129.495,132.46,123.09,124.45,796006,0
+LRN.US,D,20250409,000000,123.01,134.46,122.648,133.7,1190297,0
+LRN.US,D,20250410,000000,131.83,135.76,129.5001,133.74,688813,0
+LRN.US,D,20250411,000000,134,136.7277,132,134.8,811830,0
+LRN.US,D,20250414,000000,136.8,137.55,132.41,134.79,490059,0
+LRN.US,D,20250415,000000,134.965,138.35,134.64,137.61,523249,0
+LRN.US,D,20250416,000000,136.5,137.2,133.58,135.46,656058,0
+LRN.US,D,20250417,000000,135.645,137.5,134.5,135.86,523432,0
+LRN.US,D,20250421,000000,137.96,139.125,132.03,133.01,748713,0
+LRN.US,D,20250422,000000,134.5701,138.58,133.85,137.94,613288,0
+LRN.US,D,20250423,000000,141.9,146.494,139.63,140.12,895002,0
+LRN.US,D,20250424,000000,140.17,141.59,138.75,139.59,722295,0
+LRN.US,D,20250425,000000,139.35,141.06,138.52,140.99,532290,0
+LRN.US,D,20250428,000000,141.7,143.9357,138.0095,140.86,859781,0
+LRN.US,D,20250429,000000,140.23,143.12,139.14,142.59,769524,0
+LRN.US,D,20250430,000000,144.975,148.03,138.64,142.25,2094576,0
+LRN.US,D,20250501,000000,142.56,151.41,140.1201,150.7,1621784,0
+LRN.US,D,20250502,000000,151.45,160.385,150.695,159.55,1266329,0
+LRN.US,D,20250505,000000,158.85,162.3,157.4802,160.72,782537,0
+LRN.US,D,20250506,000000,159.48,161.75,156.24,158.17,790738,0
+LRN.US,D,20250507,000000,158.73,159.68,157.9,158.83,487331,0
+LRN.US,D,20250508,000000,159.81,160.39,156.055,156.68,714163,0
+LRN.US,D,20250509,000000,156.91,158,154.32,156.51,751669,0
+LRN.US,D,20250512,000000,158.43,160.01,142.42,149.3,1567268,0
+LRN.US,D,20250513,000000,150.01,155.32,150,153.74,946963,0
+LRN.US,D,20250514,000000,153.3,156.0208,152.27,153.93,588889,0
+LRN.US,D,20250515,000000,153.125,155.41,152.3701,153.78,563177,0
+LRN.US,D,20250516,000000,154.15,154.73,153.27,154.5,724651,0
+LRN.US,D,20250519,000000,153.58,157.0399,152.96,156.95,791860,0
+LRN.US,D,20250520,000000,156.29,157.82,155.1,157.46,645261,0
+LRN.US,D,20250521,000000,157.15,158.46,155.63,155.88,520287,0
+LRN.US,D,20250522,000000,156.455,157.05,154.3,154.39,544706,0
+LRN.US,D,20250523,000000,153.075,154.395,151.2556,153,716975,0
+LRN.US,D,20250527,000000,153.06,155.06,149.47,153.39,704918,0
+LRN.US,D,20250528,000000,153.065,154.3931,151.5,151.69,572884,0
+LRN.US,D,20250529,000000,152.7628,152.7628,148.76,148.81,639754,0
+LRN.US,D,20250530,000000,148.585,151.92,147.7,151.39,725850,0
+LRN.US,D,20250602,000000,151.01,158.47,149.7175,158.33,1356952,0
+LRN.US,D,20250603,000000,159.63,159.63,140.48,142.55,2308101,0
+LRN.US,D,20250604,000000,142.55,145.41,141.03,143.64,947651,0
+LRN.US,D,20250605,000000,144.25,145.65,142.99,144.69,687002,0
+LRN.US,D,20250606,000000,146.32,147.05,144.207,145.46,553439,0
+LRN.US,D,20250609,000000,145.39,145.39,137.15,141.22,835114,0
+LRN.US,D,20250610,000000,141.3,142.3599,137.31,139.75,549996,0
+LRN.US,D,20250611,000000,140.5,143.72,139.5,142.31,820135,0
+LRN.US,D,20250612,000000,141.525,142.23,139.75,141.96,577351,0
+LRN.US,D,20250613,000000,139.96,143.3,139.96,143.25,486950,0
+LRN.US,D,20250616,000000,144.675,146.5402,143.29,143.7,439383,0
+LRN.US,D,20250617,000000,143.68,145.245,141.8,144.5,404734,0
+LRN.US,D,20250618,000000,144.7,146.62,144.01,144.88,391703,0
+LRN.US,D,20250620,000000,145.865,146.9,144.15,145.87,737025,0
+LRN.US,D,20250623,000000,144.68,149.3,143,147.09,555290,0
+LRN.US,D,20250624,000000,149.409,149.409,143.5,144.55,767317,0
+LRN.US,D,20250625,000000,144.305,144.55,141.07,141.48,567275,0
+LRN.US,D,20250626,000000,142.125,143.33,140.54,142.77,564863,0
+LRN.US,D,20250627,000000,143,145.75,142.48,145.62,681202,0
+LRN.US,D,20250630,000000,145,146.92,143.7,145.19,467913,0
+LRN.US,D,20250701,000000,146,146.5,140.85,141.55,660022,0
+LRN.US,D,20250702,000000,140.62,141.4,134.1,137.62,1316380,0
+LRN.US,D,20250703,000000,137.62,139.2769,135.7,138.6,271137,0
+LRN.US,D,20250707,000000,138.66,139.9,137.42,138.22,580339,0
+LRN.US,D,20250708,000000,138.875,138.965,133.45,136.22,624612,0
+LRN.US,D,20250709,000000,136.95,137.385,134.81,136.28,378329,0
+LRN.US,D,20250710,000000,136.39,137.58,135.39,135.92,481183,0
+LRN.US,D,20250711,000000,136.45,137.11,133.7301,134.49,560366,0
+LRN.US,D,20250714,000000,134.46,136.82,133.5,135,551258,0
+LRN.US,D,20250715,000000,134.67,135.98,133.66,134.49,549430,0
+LRN.US,D,20250716,000000,134.67,135.6799,131.31,133.11,546824,0
+LRN.US,D,20250717,000000,132.055,133.81,131.78,132.75,518284,0
+LRN.US,D,20250718,000000,134,135.44,132.8801,133.26,536070,0
+LRN.US,D,20250721,000000,133.06,135,131.07,132.49,1007915,0
+LRN.US,D,20250722,000000,132.01,133.1,129.56,129.74,504304,0
+LRN.US,D,20250723,000000,129.13,130.895,127.31,130.72,596452,0
+LRN.US,D,20250724,000000,130.88,130.88,128.86,129.21,420312,0
+LRN.US,D,20250725,000000,129.19,130.8318,129.1274,129.94,344259,0
+LRN.US,D,20250728,000000,130.39,130.49,126.89,128.42,594601,0
+LRN.US,D,20250729,000000,129,130.435,128,128.56,561446,0
+LRN.US,D,20250730,000000,128.66,129.83,127.97,129.15,684536,0
+LRN.US,D,20250731,000000,128.57,130.93,127.13,128.23,456385,0
+LRN.US,D,20250801,000000,129.39,131.175,128.3375,129.26,518226,0
+LRN.US,D,20250804,000000,129.915,131.4099,129.1901,130.31,566314,0
+LRN.US,D,20250805,000000,130.04,131.36,127.84,128.23,823320,0
+LRN.US,D,20250806,000000,149,161.31,145.95,148.32,2365629,0
+LRN.US,D,20250807,000000,147.7,147.705,140.53,144.05,1276523,0
+LRN.US,D,20250808,000000,145.45,152.52,145.45,149.45,991175,0
+LRN.US,D,20250811,000000,149.335,151.15,145.7039,150.43,718011,0
+LRN.US,D,20250812,000000,151.08,157.38,150.0856,157.38,857034,0
+LRN.US,D,20250813,000000,157.29,159.05,155.12,158.35,998714,0
+LRN.US,D,20250814,000000,157.85,160.1,155.27,157.08,495400,0
+LRN.US,D,20250815,000000,157.99,160.67,157.13,160.19,548462,0
+LRN.US,D,20250818,000000,159.94,164.08,159.94,162.63,727833,0
+LRN.US,D,20250819,000000,163.05,164.4083,160.71,163.62,493329,0
+LRN.US,D,20250820,000000,163.53,164.335,161.89,163.33,510545,0
+LRN.US,D,20250821,000000,164,168,163.1575,167.77,561038,0
+LRN.US,D,20250822,000000,168.6035,169.8699,164.49,165.17,740093,0
+LRN.US,D,20250825,000000,166.15,167.66,164.76,166.37,1170151,0
+LRN.US,D,20250826,000000,165.8165,170.875,165.228,169.79,538511,0
+LRN.US,D,20250827,000000,170,171.17,169.35,169.81,374188,0
+LRN.US,D,20250828,000000,169.08,169.08,165.5,165.66,593593,0
+LRN.US,D,20250829,000000,166.705,166.908,162.16,163.19,634178,0
+LRN.US,D,20250902,000000,160.5834,163.15,159.5,161.75,537681,0
+LRN.US,D,20250903,000000,161.88,162.6209,158.36,159.78,403456,0
+LRN.US,D,20250904,000000,160.06,164.49,159.85,162.24,397062,0
+LRN.US,D,20250905,000000,162.905,163.6999,157.2,160.73,547392,0
+LRN.US,D,20250908,000000,161.18,164.59,159.255,164.42,452394,0
+LRN.US,D,20250909,000000,164.7,166.5,163.35,166.11,564605,0
+LRN.US,D,20250910,000000,166.23,166.93,157.33,158.02,901039,0
+LRN.US,D,20250911,000000,158.77,161.64,157.8462,161.08,484665,0
+LRN.US,D,20250912,000000,161,161.8071,158.07,158.36,414553,0
+LRN.US,D,20250915,000000,158.4,158.4,135.5101,139.76,3154868,0
+LRN.US,D,20250916,000000,140.6,141.4,136.175,139.31,1586089,0
+LRN.US,D,20250917,000000,140.505,140.71,137.265,138.54,960506,0
+LRN.US,D,20250918,000000,139.57,142.3,137.08,140.87,745277,0
+LRN.US,D,20250919,000000,141.835,142.7199,140.205,141.71,1132762,0
+LRN.US,D,20250922,000000,142.125,145.28,142.105,144.07,663845,0
+LRN.US,D,20250923,000000,144,144.7788,141.61,142.28,1043558,0
+LRN.US,D,20250924,000000,142.59,145.18,142.53,144.61,644561,0
+LRN.US,D,20250925,000000,144.03,147.69,143,147.61,1025655,0
+LRN.US,D,20250926,000000,147.455,149.425,146.0898,148.36,646523,0
+LRN.US,D,20250929,000000,149.28,152.14,148.36,149.97,1233330,0
+LRN.US,D,20250930,000000,150.11,150.11,146.56,148.94,1170943,0
+LRN.US,D,20251001,000000,148.71,149.53,143.93,144.53,615158,0
+LRN.US,D,20251002,000000,145.35,145.78,143.16,145.24,605188,0
+LRN.US,D,20251003,000000,145.165,147.0783,142.8843,143.56,503971,0
+LRN.US,D,20251006,000000,142.04,142.47,139.6237,140.65,616514,0
+LRN.US,D,20251007,000000,140.29,141.63,138.935,140,493994,0
+LRN.US,D,20251008,000000,142.55,145.58,140.335,144.83,647507,0
+LRN.US,D,20251009,000000,144.29,146.93,143.08,144.8,848160,0
+LRN.US,D,20251010,000000,144.6,148.37,143.98,144.57,454769,0
+LRN.US,D,20251013,000000,144.355,146.13,143.52,144.99,447672,0
+LRN.US,D,20251014,000000,143.6703,146.43,143.6703,146.4,345925,0
+LRN.US,D,20251015,000000,145.86,148.19,145.05,146.25,1042327,0
+LRN.US,D,20251016,000000,145.72,145.755,137.69,140.68,961711,0
+LRN.US,D,20251017,000000,140.5,145.08,140.15,144.95,603822,0
+LRN.US,D,20251020,000000,145.78,147.73,144.56,145.59,3004546,0
+LRN.US,D,20251021,000000,144.335,152.39,144.335,152.33,634344,0
+LRN.US,D,20251022,000000,152.8,154.57,150.195,152.51,492516,0
+LRN.US,D,20251023,000000,154.504,154.504,150.905,151.94,482881,0
+LRN.US,D,20251024,000000,152.78,154.9465,151,152.11,468733,0
+LRN.US,D,20251027,000000,152.4999,153,150.47,152.64,808495,0
+LRN.US,D,20251028,000000,152.03,155.06,151.415,153.53,1448630,0
+LRN.US,D,20251029,000000,85.02,86.97,68.83,70.05,25125678,0
+LRN.US,D,20251030,000000,69.595,73.45,66.45,66.72,7588455,0
+LRN.US,D,20251031,000000,67.01,68.7699,65.11,68.04,4324455,0
+LRN.US,D,20251103,000000,70.365,72.21,68.14,71.68,4010975,0
+LRN.US,D,20251104,000000,71.2,72.655,70.0035,71.07,3803327,0
+LRN.US,D,20251105,000000,71.245,73.16,71.2075,71.9,2304312,0
+LRN.US,D,20251106,000000,71.09,71.605,69.55,70.62,1808680,0
+LRN.US,D,20251107,000000,69.48,72.23,69.48,72.01,2256867,0
+LRN.US,D,20251110,000000,71.75,72.3,65.06,65.19,3456559,0
+LRN.US,D,20251111,000000,65,66.92,63.86,66.59,2304734,0
+LRN.US,D,20251112,000000,65.88,67.85,64.68,65.61,1547850,0
+LRN.US,D,20251113,000000,65.63,67.1,64.4,64.98,1494277,0
+LRN.US,D,20251114,000000,64.375,65.53,63.61,64.1,1288564,0
+LRN.US,D,20251117,000000,64.13,64.25,62.49,62.74,1543426,0
+LRN.US,D,20251118,000000,62.72,65.067,62.66,64.57,1357059,0
+LRN.US,D,20251119,000000,64.935,66.4,64.87,65.83,1220919,0
+LRN.US,D,20251120,000000,65.95,67.63,65.58,65.76,1865988,0
+LRN.US,D,20251121,000000,65.86,67.26,65.45,65.57,1873053,0
+LRN.US,D,20251124,000000,64.77,65.04,61.89,63.17,1829079,0
+LRN.US,D,20251125,000000,63.3625,64.1199,62.92,62.96,1330315,0
+LRN.US,D,20251126,000000,63.36,64.325,62.88,63.8,936460,0
+LRN.US,D,20251128,000000,63.695,64.58,63.46,63.53,522383,0
+LRN.US,D,20251201,000000,63.34,64.79,62.62,62.62,1088721,0
+LRN.US,D,20251202,000000,63.33,64.05,62.09,62.14,1380137,0
+LRN.US,D,20251203,000000,62.25,62.8445,61.12,61.21,1389293,0
+LRN.US,D,20251204,000000,61.47,61.86,60.6147,61.02,1101306,0
+LRN.US,D,20251205,000000,61.16,63.92,61.16,62.68,1657815,0
+LRN.US,D,20251208,000000,62.535,62.8425,61.13,61.51,1078596,0
+LRN.US,D,20251209,000000,61.52,63.17,61.07,61.96,1244515,0
+LRN.US,D,20251210,000000,61.86,62.795,61.15,62.72,1595894,0
+LRN.US,D,20251211,000000,62.5,63.7299,62.0601,63.41,1277253,0
+LRN.US,D,20251212,000000,63.205,65.3,63.09,64.5,1222413,0
+LRN.US,D,20251215,000000,64.875,65.61,63.7261,63.91,1107168,0
+LRN.US,D,20251216,000000,64.335,67.75,64.0137,65.82,2139744,0
+LRN.US,D,20251217,000000,65,66.89,65,66.14,1078853,0
+LRN.US,D,20251218,000000,66.62,66.97,65.43,65.78,1094280,0
+LRN.US,D,20251219,000000,65.64,67.81,65.49,66.08,2348392,0
+LRN.US,D,20251222,000000,65.85,66.405,65.24,66.2,702850,0
+LRN.US,D,20251223,000000,66.49,66.78,65,65.45,1748691,0
+LRN.US,D,20251224,000000,65.265,66.2588,65.13,65.95,402432,0
+LRN.US,D,20251226,000000,65.925,66.455,65.4,66.21,496837,0
+LRN.US,D,20251229,000000,66.27,66.635,65.29,66.59,771850,0
+LRN.US,D,20251230,000000,66.445,66.65,65.5,65.51,856731,0
+LRN.US,D,20251231,000000,65.26,65.47,64.86,64.93,642096,0
+LRN.US,D,20260102,000000,65.215,65.3,64.18,64.61,600042,0
+LRN.US,D,20260105,000000,64.35,69.575,63.42,67.6,2236268,0
+LRN.US,D,20260106,000000,68.0099,69.84,67.7925,68.34,1141740,0
+LRN.US,D,20260107,000000,68.35,68.45,66.67,67.8,1022013,0
+LRN.US,D,20260108,000000,67.5,69.55,67.5,69.23,940676,0
+LRN.US,D,20260109,000000,69.23,70.374,67.23,70.16,1298014,0
+LRN.US,D,20260112,000000,69.65,70.19,67.87,68.98,1030690,0
+LRN.US,D,20260113,000000,69.82,69.93,67.29,69.03,641302,0
+LRN.US,D,20260114,000000,69.295,70.88,68.865,70.38,2447713,0
+LRN.US,D,20260115,000000,70.44,71.17,69.59,69.79,661122,0
+LRN.US,D,20260116,000000,69.5,70.45,68.55,69.71,795420,0
+LRN.US,D,20260120,000000,69.7,70.39,68.82,69.4,1039157,0
+LRN.US,D,20260121,000000,69.165,71.66,68.92,71.61,1268735,0
+LRN.US,D,20260122,000000,71.7,73.2,71.7,72.93,1047753,0
+LRN.US,D,20260123,000000,73.1,73.31,71.33,73.26,1036409,0
+LRN.US,D,20260126,000000,73.8864,73.8864,71.6,71.6,1666607,0
+LRN.US,D,20260127,000000,71.44,72.625,69.5,72.43,2348631,0
+LRN.US,D,20260128,000000,89.9,92.455,82.69,82.75,6859279,0
+LRN.US,D,20260129,000000,80.73,84.405,77.8,84.04,2743388,0
+LRN.US,D,20260130,000000,84.37,85.919,82.535,84.6,2355419,0
+LRN.US,D,20260202,000000,84.85,89.45,84.85,86.56,2630253,0
+LRN.US,D,20260203,000000,85.05,87.18,82.915,85.77,2060690,0
+LRN.US,D,20260204,000000,86.26,88.49,85.2552,86.45,1851957,0
+LRN.US,D,20260205,000000,86.44,89.17,85.885,86.43,1424749,0
+LRN.US,D,20260206,000000,86.715,88.99,86.27,87.83,1107662,0
+LRN.US,D,20260209,000000,87.25,87.6,83.17,87.51,1506643,0
+LRN.US,D,20260210,000000,87.47,90.7398,86.78,88.11,1302389,0
+LRN.US,D,20260211,000000,88.11,88.7,85.03,85.87,739749,0
+LRN.US,D,20260212,000000,85.96,86.72,82.62,84.45,1238006,0
+LRN.US,D,20260213,000000,83,85.308,83,84.89,690702,0
+LRN.US,D,20260217,000000,85.24,86.91,82.76,83.78,599829,0
+LRN.US,D,20260218,000000,83.53,84.83,82.875,84.25,868957,0
diff --git a/daily/us/nyse stocks/1/ltm.us.txt b/daily/us/nyse stocks/1/ltm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3b66569eadded7e5e2053595ced665d9b469bea3
--- /dev/null
+++ b/daily/us/nyse stocks/1/ltm.us.txt	
@@ -0,0 +1,394 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LTM.US,D,20240725,000000,24.85,25.49,24.57,24.7,8909400,0
+LTM.US,D,20240726,000000,24.81,25.35,24.71,25.25,1027800,0
+LTM.US,D,20240729,000000,24.84,25.0847,23.745,24.92,1154618,0
+LTM.US,D,20240730,000000,24.8,26.24,24.75,24.75,2736215,0
+LTM.US,D,20240731,000000,24.75,25.08,24.71,24.8,1741742,0
+LTM.US,D,20240801,000000,24.5,25.05,24.25,24.5,2392717,0
+LTM.US,D,20240802,000000,23,24.58,23,23.63,612494,0
+LTM.US,D,20240805,000000,22.75,23.09,21.83,22.84,740849,0
+LTM.US,D,20240806,000000,22.86,23.79,22.86,23.57,152828,0
+LTM.US,D,20240807,000000,23.91,24,23.35,23.77,3959895,0
+LTM.US,D,20240808,000000,23.71,24.1,23.2,23.7,217812,0
+LTM.US,D,20240809,000000,22.88,24.39,22.88,24,145832,0
+LTM.US,D,20240812,000000,24.32,24.73,23.55,24.37,114534,0
+LTM.US,D,20240813,000000,24.35,24.41,23.86,24,360620,0
+LTM.US,D,20240814,000000,24,24.17,23.6,24,581854,0
+LTM.US,D,20240815,000000,23.83,24.35,23.815,24,336902,0
+LTM.US,D,20240816,000000,23.65,24.42,23.65,24,353090,0
+LTM.US,D,20240819,000000,24.23,24.35,24.005,24.34,297772,0
+LTM.US,D,20240820,000000,24.24,24.46,24.24,24.33,194271,0
+LTM.US,D,20240821,000000,24.58,24.625,24.41,24.51,286069,0
+LTM.US,D,20240822,000000,24.57,25,24.43,24.93,409097,0
+LTM.US,D,20240823,000000,25.16,26.08,25.01,25.83,255599,0
+LTM.US,D,20240826,000000,25.52,26.11,25.52,26.04,224196,0
+LTM.US,D,20240827,000000,25.9,26.16,25.72,25.75,196332,0
+LTM.US,D,20240828,000000,25.93,26,25.65,26,170413,0
+LTM.US,D,20240829,000000,25.89,26.1,25.645,25.79,199857,0
+LTM.US,D,20240830,000000,25.88,26.08,25.5,25.5,470644,0
+LTM.US,D,20240903,000000,25.7,25.7,24.88,24.99,122991,0
+LTM.US,D,20240904,000000,24.88,25.14,24.49,24.5,125364,0
+LTM.US,D,20240905,000000,24.58,24.94,24.4,24.4,125429,0
+LTM.US,D,20240906,000000,24.52,24.76,23.61,23.78,109930,0
+LTM.US,D,20240909,000000,23.97,23.97,23.66,23.77,220620,0
+LTM.US,D,20240910,000000,23.61,24.01,23.59,23.74,97807,0
+LTM.US,D,20240911,000000,24.02,24.43,24.02,24.12,94365,0
+LTM.US,D,20240912,000000,24.91,25.25,24.86,24.86,188095,0
+LTM.US,D,20240913,000000,25.17,25.78,25.17,25.59,145451,0
+LTM.US,D,20240916,000000,25.75,26.37,25.46,26.05,173002,0
+LTM.US,D,20240917,000000,26.2,26.41,25.81,26,72296,0
+LTM.US,D,20240918,000000,26,26.49,25.78,26.02,18989,0
+LTM.US,D,20240919,000000,26.43,26.65,25.865,26.12,179387,0
+LTM.US,D,20240920,000000,26.26,26.26,25.79,26.22,68219,0
+LTM.US,D,20240923,000000,26.05,26.29,25.87,26.22,230506,0
+LTM.US,D,20240924,000000,26.65,26.74,26.425,26.57,90119,0
+LTM.US,D,20240925,000000,26.6,26.6,26.095,26.15,120376,0
+LTM.US,D,20240926,000000,26.6,26.935,26.41,26.59,158533,0
+LTM.US,D,20240927,000000,26.85,26.94,26.35,26.37,121893,0
+LTM.US,D,20240930,000000,26.37,26.48,25.64,26.41,286861,0
+LTM.US,D,20241001,000000,26.63,26.63,25.61,25.98,130819,0
+LTM.US,D,20241002,000000,26.18,26.18,25.22,25.37,116569,0
+LTM.US,D,20241003,000000,25.04,25.04,24.38,24.99,109334,0
+LTM.US,D,20241004,000000,25,26.21,24.81,25.7,83204,0
+LTM.US,D,20241007,000000,25.44,26.01,25.264,26.01,115092,0
+LTM.US,D,20241008,000000,25.64,25.97,25.6,25.85,185525,0
+LTM.US,D,20241009,000000,25.78,25.98,25.485,25.91,227213,0
+LTM.US,D,20241010,000000,25.83,26.13,25.6201,26.01,103307,0
+LTM.US,D,20241011,000000,25.99,26.3,25.81,26.29,162654,0
+LTM.US,D,20241014,000000,25.98,26.07,25.815,26,148977,0
+LTM.US,D,20241015,000000,25.84,25.9,25.39,25.87,221133,0
+LTM.US,D,20241016,000000,25.75,26.87,25.57,26.47,247676,0
+LTM.US,D,20241017,000000,26.37,26.48,26.02,26.37,214871,0
+LTM.US,D,20241018,000000,26.36,26.505,25.96,26.46,261162,0
+LTM.US,D,20241021,000000,26.5,27.29,26.445,27.19,335300,0
+LTM.US,D,20241022,000000,27.51,27.72,27.24,27.56,163119,0
+LTM.US,D,20241023,000000,27.65,27.88,27.5,27.79,225426,0
+LTM.US,D,20241024,000000,27.8,27.8,27.56,27.64,149384,0
+LTM.US,D,20241025,000000,27.7,27.79,27.54,27.62,116728,0
+LTM.US,D,20241028,000000,27.9,28.115,27.8,27.85,195975,0
+LTM.US,D,20241029,000000,27.83,27.83,27.28,27.59,141428,0
+LTM.US,D,20241030,000000,26.93,27.19,26.73,27.1,148358,0
+LTM.US,D,20241031,000000,27.22,27.22,26.72,26.8,79142,0
+LTM.US,D,20241101,000000,26.89,27.13,26.75,26.82,73110,0
+LTM.US,D,20241104,000000,26.89,27.33,26.72,27.11,160488,0
+LTM.US,D,20241105,000000,27.18,27.18,26.81,27.08,86326,0
+LTM.US,D,20241106,000000,26.62,27.43,26.16,27.43,246698,0
+LTM.US,D,20241107,000000,27.63,28.0615,27.51,27.86,463786,0
+LTM.US,D,20241108,000000,27.37,27.37,26.96,27.27,163470,0
+LTM.US,D,20241111,000000,26.85,27.08,26.69,27.02,203540,0
+LTM.US,D,20241112,000000,26.79,27.09,26.68,27,169645,0
+LTM.US,D,20241113,000000,27.08,28.005,26.98,27.74,277470,0
+LTM.US,D,20241114,000000,28.01,28.17,27.83,27.86,258598,0
+LTM.US,D,20241115,000000,27.705,27.77,27.3128,27.74,186783,0
+LTM.US,D,20241118,000000,27.38,27.87,27.34,27.83,110392,0
+LTM.US,D,20241119,000000,27.7,28.2,27.66,28.15,173561,0
+LTM.US,D,20241120,000000,28.07,28.66,27.93,28.49,244446,0
+LTM.US,D,20241121,000000,28.42,28.45,27.5,27.71,322668,0
+LTM.US,D,20241122,000000,27.27,27.355,26.24,26.86,507626,0
+LTM.US,D,20241125,000000,26.83,27.15,26.78,26.95,272224,0
+LTM.US,D,20241126,000000,27.2,27.35,26.84,27.05,119605,0
+LTM.US,D,20241127,000000,27.2,28.095,27.2,27.94,198888,0
+LTM.US,D,20241129,000000,27.78,27.94,27.6001,27.73,79280,0
+LTM.US,D,20241202,000000,27.68,27.82,27.53,27.81,172298,0
+LTM.US,D,20241203,000000,27.83,27.89,27.14,27.23,159438,0
+LTM.US,D,20241204,000000,27.65,28.04,27.56,27.81,317765,0
+LTM.US,D,20241205,000000,28.39,28.65,28.05,28.38,264797,0
+LTM.US,D,20241206,000000,28.71,28.9495,28.51,28.57,178169,0
+LTM.US,D,20241209,000000,29,29.13,28.7,28.72,215949,0
+LTM.US,D,20241210,000000,28.87,28.94,28,28.54,244066,0
+LTM.US,D,20241211,000000,28.55,28.64,28.16,28.63,167739,0
+LTM.US,D,20241212,000000,28.52,28.82,28.48,28.53,79107,0
+LTM.US,D,20241213,000000,28.78,28.89,28.62,28.74,115545,0
+LTM.US,D,20241216,000000,28.9,28.96,28.47,28.66,173080,0
+LTM.US,D,20241217,000000,28.6041,28.665,28.18,28.39,229354,0
+LTM.US,D,20241218,000000,28.26,28.36,27.05,27.5,273194,0
+LTM.US,D,20241219,000000,27.49,27.78,27.36,27.57,129949,0
+LTM.US,D,20241220,000000,27.53,27.9328,27.53,27.75,134832,0
+LTM.US,D,20241223,000000,27.76,27.885,27.195,27.53,85246,0
+LTM.US,D,20241224,000000,27.8199,28.13,27.415,28.13,35879,0
+LTM.US,D,20241226,000000,27.76,27.79,27.36,27.54,96832,0
+LTM.US,D,20241227,000000,27.575,27.68,27.2922,27.47,39899,0
+LTM.US,D,20241230,000000,27.1956,27.5441,27.03,27.36,31715,0
+LTM.US,D,20241231,000000,27.39,27.94,27.14,27.58,227951,0
+LTM.US,D,20250102,000000,27.6982,27.75,27.26,27.35,47294,0
+LTM.US,D,20250103,000000,27.28,27.36,26.64,26.69,98233,0
+LTM.US,D,20250106,000000,26.81,27.34,26.69,27.14,120176,0
+LTM.US,D,20250107,000000,27.3,27.445,26.97,27,112943,0
+LTM.US,D,20250108,000000,27.19,27.29,26.75,27.06,394343,0
+LTM.US,D,20250110,000000,27.0837,27.1844,26.64,26.67,103781,0
+LTM.US,D,20250113,000000,26.61,26.75,26.18,26.39,128822,0
+LTM.US,D,20250114,000000,26.54,26.75,26.375,26.52,340799,0
+LTM.US,D,20250115,000000,27.015,27.155,26.68,26.76,104787,0
+LTM.US,D,20250116,000000,27.12,27.39,26.89,27.39,171550,0
+LTM.US,D,20250117,000000,27.37,27.41,27.12,27.26,151836,0
+LTM.US,D,20250121,000000,27.47,27.705,27.34,27.6,249592,0
+LTM.US,D,20250122,000000,27.97,28.12,27.79,27.86,212018,0
+LTM.US,D,20250123,000000,27.83,28.02,27.67,27.99,161017,0
+LTM.US,D,20250124,000000,27.9,28.47,27.89,28.27,99505,0
+LTM.US,D,20250127,000000,28,28.1,27.85,27.98,205392,0
+LTM.US,D,20250128,000000,27.8,28.25,27.67,28.2,311900,0
+LTM.US,D,20250129,000000,28.23,28.82,28.2,28.82,287145,0
+LTM.US,D,20250130,000000,29.38,30.34,29.38,30.29,329564,0
+LTM.US,D,20250131,000000,30.66,31.255,30.06,30.44,489566,0
+LTM.US,D,20250203,000000,30.1,30.79,29.63,30.66,287239,0
+LTM.US,D,20250204,000000,30.97,31.2,30.68,30.85,318748,0
+LTM.US,D,20250205,000000,31.11,31.22,30.64,30.71,269507,0
+LTM.US,D,20250206,000000,30.81,30.9,30.61,30.72,297482,0
+LTM.US,D,20250207,000000,31.16,31.56,30.905,31.25,384596,0
+LTM.US,D,20250210,000000,31.43,32.19,31.195,32.12,600057,0
+LTM.US,D,20250211,000000,32.36,32.38,31.55,31.93,372071,0
+LTM.US,D,20250212,000000,32.11,32.3568,31.92,32.06,301144,0
+LTM.US,D,20250213,000000,32.59,32.7,32.34,32.66,483281,0
+LTM.US,D,20250214,000000,32.8775,32.8775,32.46,32.64,221104,0
+LTM.US,D,20250218,000000,32,32.47,31.845,32.3,117232,0
+LTM.US,D,20250219,000000,32.27,32.61,31.92,32.26,205374,0
+LTM.US,D,20250220,000000,32.75,33.02,32.65,32.73,398072,0
+LTM.US,D,20250221,000000,32.86,32.86,31.68,31.83,169275,0
+LTM.US,D,20250224,000000,32.19,32.335,31.78,32.14,295817,0
+LTM.US,D,20250225,000000,32.33,32.61,31.9001,32.46,349489,0
+LTM.US,D,20250226,000000,32.35,32.61,32.34,32.47,196609,0
+LTM.US,D,20250227,000000,32.3005,32.51,32.075,32.51,128483,0
+LTM.US,D,20250228,000000,32.46,32.57,31.21,31.45,705180,0
+LTM.US,D,20250303,000000,31.95,32,31.51,31.62,307822,0
+LTM.US,D,20250304,000000,31.75,31.99,31.55,31.84,658565,0
+LTM.US,D,20250305,000000,32.24,33.06,32.09,32.84,890652,0
+LTM.US,D,20250306,000000,33.1,33.5,32.41,32.43,387666,0
+LTM.US,D,20250307,000000,32.76,32.8,32.21,32.37,237455,0
+LTM.US,D,20250310,000000,32.45,32.82,31.945,32.16,1063142,0
+LTM.US,D,20250311,000000,32.225,32.325,31.74,31.82,1508635,0
+LTM.US,D,20250312,000000,31.78,31.9,31.35,31.74,315632,0
+LTM.US,D,20250313,000000,31.7,32.24,31.69,31.86,1317267,0
+LTM.US,D,20250314,000000,32.085,32.09,31.605,31.9,441923,0
+LTM.US,D,20250317,000000,32.02,32.33,31.94,32.16,161224,0
+LTM.US,D,20250318,000000,32.38,32.625,32.29,32.45,199401,0
+LTM.US,D,20250319,000000,32.73,32.99,32.57,32.63,251735,0
+LTM.US,D,20250320,000000,32.3969,32.3969,31.88,31.95,190491,0
+LTM.US,D,20250321,000000,31.81,32.16,31.8,32.07,296061,0
+LTM.US,D,20250324,000000,32.4,32.55,31.84,31.89,344195,0
+LTM.US,D,20250325,000000,32.21,32.33,31.87,32.01,372790,0
+LTM.US,D,20250326,000000,32.21,32.25,31.1,31.36,305253,0
+LTM.US,D,20250327,000000,31.4,31.865,31.1,31.59,513055,0
+LTM.US,D,20250328,000000,31.62,31.71,31.14,31.23,298938,0
+LTM.US,D,20250331,000000,31.585,31.6,31.06,31.28,551850,0
+LTM.US,D,20250401,000000,31.4,31.59,31.09,31.09,250668,0
+LTM.US,D,20250402,000000,31.335,31.47,30.37,31.2,144218,0
+LTM.US,D,20250403,000000,31.25,31.525,30.83,30.9,521840,0
+LTM.US,D,20250404,000000,30.21,30.44,28.0001,28.89,691584,0
+LTM.US,D,20250407,000000,27.87,28.56,27.195,27.32,276104,0
+LTM.US,D,20250408,000000,27.96,29.11,27.13,27.33,348968,0
+LTM.US,D,20250409,000000,27.165,29.372,26.36,29.21,640189,0
+LTM.US,D,20250410,000000,29.07,29.21,27.5,27.65,305217,0
+LTM.US,D,20250411,000000,28.265,29.35,27.7575,29.23,559010,0
+LTM.US,D,20250414,000000,28.77,29.75,28.56,29.42,189285,0
+LTM.US,D,20250415,000000,30.02,30.56,29.39,30.47,241342,0
+LTM.US,D,20250416,000000,30.73,31.06,29.92,30.25,174764,0
+LTM.US,D,20250417,000000,30.31,30.445,30.09,30.31,66921,0
+LTM.US,D,20250421,000000,30.405,30.5,29.84,29.94,138787,0
+LTM.US,D,20250422,000000,30.11,30.44,29.955,30.11,449270,0
+LTM.US,D,20250423,000000,30.32,30.77,29.93,30,535586,0
+LTM.US,D,20250424,000000,30,30.565,29.95,30.41,833264,0
+LTM.US,D,20250425,000000,30.38,30.57,30.26,30.5,462377,0
+LTM.US,D,20250428,000000,30.42,30.63,30.355,30.55,354600,0
+LTM.US,D,20250429,000000,31.75,32.07,31.335,31.79,1178333,0
+LTM.US,D,20250430,000000,31.54,31.75,30.88,31.45,396476,0
+LTM.US,D,20250501,000000,31.625,32.05,31.35,31.44,217365,0
+LTM.US,D,20250502,000000,31.98,32.32,31.77,32,2138151,0
+LTM.US,D,20250505,000000,32.16,32.33,32.04,32.3,1156489,0
+LTM.US,D,20250506,000000,32.03,32.88,32.03,32.82,725128,0
+LTM.US,D,20250507,000000,32.87,33.06,32.59,32.82,605168,0
+LTM.US,D,20250508,000000,33.05,33.61,32.83,33.54,974399,0
+LTM.US,D,20250509,000000,33.98,34.05,33.36,33.43,534038,0
+LTM.US,D,20250512,000000,34,34.28,33.57,34,623707,0
+LTM.US,D,20250513,000000,34.43,35.3356,34.2,35.25,906908,0
+LTM.US,D,20250514,000000,35.33,36.36,35.02,36.3,1786044,0
+LTM.US,D,20250515,000000,36.26,36.7,36.21,36.44,791824,0
+LTM.US,D,20250516,000000,36.67,36.76,35.42,35.52,261201,0
+LTM.US,D,20250519,000000,35.62,35.95,35.23,35.9,398846,0
+LTM.US,D,20250520,000000,36.56,37.1,36.1,36.88,249418,0
+LTM.US,D,20250521,000000,37.26,37.26,36.23,36.52,147157,0
+LTM.US,D,20250522,000000,36.545,37.03,36.41,36.88,369117,0
+LTM.US,D,20250523,000000,36.67,37.91,36.5,37.77,198441,0
+LTM.US,D,20250527,000000,38.53,38.74,37.88,37.99,706108,0
+LTM.US,D,20250528,000000,37.92,38.3,37.4268,38.04,145797,0
+LTM.US,D,20250529,000000,38.195,38.49,37.5825,37.64,197733,0
+LTM.US,D,20250530,000000,37.7,38,37.125,37.85,275464,0
+LTM.US,D,20250602,000000,38.14,38.48,37.55,37.89,328612,0
+LTM.US,D,20250603,000000,37.58,38.605,37.58,38.32,245217,0
+LTM.US,D,20250604,000000,38.55,39.05,38.39,38.86,901470,0
+LTM.US,D,20250605,000000,38.825,39.3,38.77,39.1,286912,0
+LTM.US,D,20250606,000000,38.98,39.36,38.39,38.59,396834,0
+LTM.US,D,20250609,000000,38.575,38.96,38.48,38.73,289425,0
+LTM.US,D,20250610,000000,38.92,39.35,38.71,39.17,748561,0
+LTM.US,D,20250611,000000,39.329,40.86,39.05,40.2,2017890,0
+LTM.US,D,20250612,000000,40.205,40.5,39.39,39.46,594709,0
+LTM.US,D,20250613,000000,38.71,38.92,37.64,38.05,809983,0
+LTM.US,D,20250616,000000,38.42,39.4,37.9101,38.27,388379,0
+LTM.US,D,20250617,000000,37.3,37.75,37.1,37.26,2880264,0
+LTM.US,D,20250618,000000,38.49,38.68,37.4,38,831685,0
+LTM.US,D,20250620,000000,37.99,38.41,37.56,37.84,913180,0
+LTM.US,D,20250623,000000,37.75,38.11,36.64,37.9,5433136,0
+LTM.US,D,20250624,000000,38.605,39.64,38.3,39.22,3435073,0
+LTM.US,D,20250625,000000,39.38,39.46,38.99,39.01,443773,0
+LTM.US,D,20250626,000000,39.64,40.22,39.46,40.03,697186,0
+LTM.US,D,20250627,000000,40.1,40.41,39.882,40.09,343982,0
+LTM.US,D,20250630,000000,40.69,40.72,40.275,40.64,959643,0
+LTM.US,D,20250701,000000,40.7,41.08,40.4401,40.72,603783,0
+LTM.US,D,20250702,000000,40.92,41.915,40.88,41.8,858256,0
+LTM.US,D,20250703,000000,42.2971,42.2971,41.505,41.76,299133,0
+LTM.US,D,20250707,000000,41.72,41.74,40.84,41.19,437135,0
+LTM.US,D,20250708,000000,41.4,41.83,40.97,41.76,488438,0
+LTM.US,D,20250709,000000,41.6168,42.01,41.17,41.45,462680,0
+LTM.US,D,20250710,000000,41.21,42.53,41.03,42.53,717496,0
+LTM.US,D,20250711,000000,42.3,42.34,41.495,41.74,306076,0
+LTM.US,D,20250714,000000,41.63,41.67,41.11,41.6,369757,0
+LTM.US,D,20250715,000000,41.88,41.95,41.45,41.88,245948,0
+LTM.US,D,20250716,000000,41.625,42.03,41.37,41.99,124454,0
+LTM.US,D,20250717,000000,42.01,42.6,41.895,42.59,441668,0
+LTM.US,D,20250718,000000,42.78,43.0683,41.21,41.26,307317,0
+LTM.US,D,20250721,000000,41.67,42.1723,40.52,41.13,337163,0
+LTM.US,D,20250722,000000,41.57,41.635,40.99,41.45,281729,0
+LTM.US,D,20250723,000000,41.67,42.47,41.4,42.46,452409,0
+LTM.US,D,20250724,000000,42.045,42.27,41.7,41.7,239488,0
+LTM.US,D,20250725,000000,41.83,41.995,41.55,41.95,173017,0
+LTM.US,D,20250728,000000,41.615,41.95,41.085,41.38,392353,0
+LTM.US,D,20250729,000000,41.63,43.1,41.43,42.39,834473,0
+LTM.US,D,20250730,000000,42.56,42.85,41.79,41.89,314833,0
+LTM.US,D,20250731,000000,42.1,43.66,41.98,43.39,1168911,0
+LTM.US,D,20250801,000000,43.54,43.7,42.25,42.76,559360,0
+LTM.US,D,20250804,000000,43.07,44.5,42.81,42.98,323127,0
+LTM.US,D,20250805,000000,43.125,43.425,42.6,43.19,411095,0
+LTM.US,D,20250806,000000,43.25,43.41,42.67,42.99,266777,0
+LTM.US,D,20250807,000000,43.16,43.86,42.75,43.34,441198,0
+LTM.US,D,20250808,000000,43.73,44.0199,43.065,43.67,424973,0
+LTM.US,D,20250811,000000,43.72,43.95,42.74,42.74,321988,0
+LTM.US,D,20250812,000000,43.18,43.5027,42.81,43.3,472844,0
+LTM.US,D,20250813,000000,43.495,44.97,43.22,44.75,713368,0
+LTM.US,D,20250814,000000,43,43.94,42.87,43.74,4908899,0
+LTM.US,D,20250815,000000,43.9,44.36,43.76,44.13,616170,0
+LTM.US,D,20250818,000000,44.34,45.35,44.17,45.2,1397613,0
+LTM.US,D,20250819,000000,45.2,46.43,45.12,45.36,5765951,0
+LTM.US,D,20250820,000000,45.495,45.97,44.53,45.3,8916993,0
+LTM.US,D,20250821,000000,45.3,46.03,45.01,46.01,1310297,0
+LTM.US,D,20250822,000000,46.14,48.11,46,48.04,805368,0
+LTM.US,D,20250825,000000,48.055,48.67,47.83,48.41,662654,0
+LTM.US,D,20250826,000000,49.4,49.41,48.21,49.14,1325609,0
+LTM.US,D,20250827,000000,48.9,49.35,48.44,48.71,674681,0
+LTM.US,D,20250828,000000,49.095,50.48,48.66,50.48,1102831,0
+LTM.US,D,20250829,000000,50.44,50.9,49.91,50.26,795041,0
+LTM.US,D,20250902,000000,49.4,51.04,49.4,50.88,1237288,0
+LTM.US,D,20250903,000000,51.33,52.54,51.08,51.25,1065066,0
+LTM.US,D,20250904,000000,51.155,51.69,51.155,51.41,912302,0
+LTM.US,D,20250905,000000,51.85,52.37,50.32,50.34,1524234,0
+LTM.US,D,20250908,000000,50.435,50.435,48.67,49.35,1503290,0
+LTM.US,D,20250909,000000,47.88,48.4,46.715,47.64,5257992,0
+LTM.US,D,20250910,000000,48.315,48.4885,47.48,47.69,2246575,0
+LTM.US,D,20250911,000000,48.4,49.77,48.06,48.74,2104776,0
+LTM.US,D,20250912,000000,48.7,48.83,48.2,48.39,2233058,0
+LTM.US,D,20250915,000000,49,49.13,48.02,48.04,2575291,0
+LTM.US,D,20250916,000000,48.6,48.69,47.54,48.34,1081412,0
+LTM.US,D,20250917,000000,48.36,49.11,48.2,48.37,1128149,0
+LTM.US,D,20250918,000000,47.87,48.931,47.2475,47.57,634280,0
+LTM.US,D,20250919,000000,47.79,48.08,46.68,47.17,413793,0
+LTM.US,D,20250922,000000,47.25,47.955,46.535,47.62,1388863,0
+LTM.US,D,20250923,000000,48.8,48.98,47.52,47.62,1935145,0
+LTM.US,D,20250924,000000,47.53,47.67,45.85,45.97,904077,0
+LTM.US,D,20250925,000000,44.02,44.6,42.54,43.19,9220693,0
+LTM.US,D,20250926,000000,43.97,44.88,43.2,44.44,8116117,0
+LTM.US,D,20250929,000000,45.255,45.33,44.26,44.65,3659822,0
+LTM.US,D,20250930,000000,44.9,45.46,44.34,45.25,4927438,0
+LTM.US,D,20251001,000000,45.86,45.91,43.55,44.01,3516825,0
+LTM.US,D,20251002,000000,43.86,44.03,42.41,43.29,1502718,0
+LTM.US,D,20251003,000000,44.01,44.08,43,43.1,887400,0
+LTM.US,D,20251006,000000,43.24,43.39,41.95,42.4,900390,0
+LTM.US,D,20251007,000000,42.83,43.38,42.19,42.46,1267920,0
+LTM.US,D,20251008,000000,43.2,43.74,42.94,43.4,990023,0
+LTM.US,D,20251009,000000,44.26,44.32,42.25,42.91,1607399,0
+LTM.US,D,20251010,000000,43.27,43.45,41.41,41.58,1125904,0
+LTM.US,D,20251013,000000,42.37,42.67,41.69,42.08,892334,0
+LTM.US,D,20251014,000000,42.1,44.11,41.925,44,990167,0
+LTM.US,D,20251015,000000,44.61,45.2,44.37,44.73,832130,0
+LTM.US,D,20251016,000000,45.21,45.55,44.045,44.27,1286931,0
+LTM.US,D,20251017,000000,44.09,45.07,44.09,44.58,917954,0
+LTM.US,D,20251020,000000,45.05,45.42,44.79,45.09,621590,0
+LTM.US,D,20251021,000000,45.1,45.51,44.36,44.47,880733,0
+LTM.US,D,20251022,000000,44.6,45.1469,43.82,44.47,679464,0
+LTM.US,D,20251023,000000,44.49,45.275,44.315,45.02,641563,0
+LTM.US,D,20251024,000000,45.265,45.51,44.55,44.72,676646,0
+LTM.US,D,20251027,000000,45.11,45.3,44.46,44.58,410106,0
+LTM.US,D,20251028,000000,44.53,45.16,44.01,44.46,951271,0
+LTM.US,D,20251029,000000,44.6,44.83,44.22,44.65,545596,0
+LTM.US,D,20251030,000000,44.75,45.6,44.61,45.3,679694,0
+LTM.US,D,20251031,000000,45.225,45.36,44.51,44.99,390332,0
+LTM.US,D,20251103,000000,45.755,45.97,44.785,45.09,680689,0
+LTM.US,D,20251104,000000,44.65,44.7347,43.37,43.44,783085,0
+LTM.US,D,20251105,000000,44.01,44.86,43.92,44.57,613421,0
+LTM.US,D,20251106,000000,44.71,44.775,43.53,43.62,811381,0
+LTM.US,D,20251107,000000,43.85,44.12,43,44.02,870011,0
+LTM.US,D,20251110,000000,44.22,44.51,43.8,43.87,576678,0
+LTM.US,D,20251111,000000,43.84,44.97,43.65,44.9,669195,0
+LTM.US,D,20251112,000000,45.06,45.71,44.82,44.98,728417,0
+LTM.US,D,20251113,000000,45.43,45.955,44.93,45.21,947406,0
+LTM.US,D,20251114,000000,44.53,45.29,44.36,44.47,1055311,0
+LTM.US,D,20251117,000000,46.75,47.3553,44.34,44.43,2138189,0
+LTM.US,D,20251118,000000,44.36,46.125,43.565,45.87,1235693,0
+LTM.US,D,20251119,000000,46.1,48.3,45.98,48.11,1667502,0
+LTM.US,D,20251120,000000,48.3,49.33,46.34,46.37,1110106,0
+LTM.US,D,20251121,000000,46.33,46.47,45.15,45.33,1015591,0
+LTM.US,D,20251124,000000,45.68,46.23,44.6225,45.67,1141920,0
+LTM.US,D,20251125,000000,46.26,47.23,46.11,47.16,931673,0
+LTM.US,D,20251126,000000,47.54,48.4599,47.39,48.01,646284,0
+LTM.US,D,20251128,000000,48.28,48.47,47.66,48.23,431222,0
+LTM.US,D,20251201,000000,47.92,48.845,47.9,48.15,526179,0
+LTM.US,D,20251202,000000,48.5,49.44,48.43,49.21,645110,0
+LTM.US,D,20251203,000000,49.76,50.39,49.47,50.06,505880,0
+LTM.US,D,20251204,000000,52.1,52.49,51.09,51.6,895171,0
+LTM.US,D,20251205,000000,51.97,52.72,50.71,50.83,865852,0
+LTM.US,D,20251208,000000,51.56,52.16,50.71,51.15,573512,0
+LTM.US,D,20251209,000000,50.48,51.14,50.48,50.98,586498,0
+LTM.US,D,20251210,000000,51.14,52.71,51.05,52.1,725949,0
+LTM.US,D,20251211,000000,52.15,53.575,52.15,52.68,847407,0
+LTM.US,D,20251212,000000,52.98,54.01,52.63,53.91,1230639,0
+LTM.US,D,20251215,000000,53.84,54.4,52.89,53.24,699381,0
+LTM.US,D,20251216,000000,53.3,53.97,52.5663,52.9,731393,0
+LTM.US,D,20251217,000000,52.34,52.415,51.53,51.85,1268862,0
+LTM.US,D,20251218,000000,52.45,53.865,52.37,53.57,767748,0
+LTM.US,D,20251219,000000,54.35,55.085,54,54.9,805572,0
+LTM.US,D,20251222,000000,55.11,55.205,54.36,54.85,428004,0
+LTM.US,D,20251223,000000,54.7,54.85,53.94,54.1,391547,0
+LTM.US,D,20251224,000000,53.53,54.17,53.47,54.1,136586,0
+LTM.US,D,20251226,000000,54.32,54.4,53.74,54,436611,0
+LTM.US,D,20251229,000000,53.9,54.18,53.37,53.68,600352,0
+LTM.US,D,20251230,000000,54.24,54.68,53.845,54.23,371508,0
+LTM.US,D,20251231,000000,54.285,54.285,53.51,54.01,323818,0
+LTM.US,D,20260102,000000,54.05,54.755,53.97,54.58,980197,0
+LTM.US,D,20260105,000000,54.93,57.36,54.77,56.77,1175521,0
+LTM.US,D,20260106,000000,56.91,57.82,56.365,56.53,843031,0
+LTM.US,D,20260107,000000,56.4,57.48,55.71,57.2,626728,0
+LTM.US,D,20260108,000000,57.19,58.56,56.88,57.59,962136,0
+LTM.US,D,20260109,000000,58.19,58.35,56.77,56.88,551330,0
+LTM.US,D,20260112,000000,58.16,58.17,56.97,57.72,733962,0
+LTM.US,D,20260113,000000,57.95,59.31,57.63,58.47,952008,0
+LTM.US,D,20260114,000000,58.4,58.7382,56.4,56.64,1490341,0
+LTM.US,D,20260115,000000,57.58,59.37,57.34,58.88,1341459,0
+LTM.US,D,20260116,000000,58.34,59.1,57.0841,59.08,713452,0
+LTM.US,D,20260120,000000,57.91,59.57,57.75,59.4,820122,0
+LTM.US,D,20260121,000000,59.6,61.84,59.47,61.73,916775,0
+LTM.US,D,20260122,000000,61.7,63.39,61.5324,62.42,822125,0
+LTM.US,D,20260123,000000,62.47,63.9032,61.83,63.62,597277,0
+LTM.US,D,20260126,000000,63.45,65.01,63.205,64.49,1303515,0
+LTM.US,D,20260127,000000,65.16,66.8899,64.82,66.46,1293544,0
+LTM.US,D,20260128,000000,67.3,67.44,65.69,66.13,868240,0
+LTM.US,D,20260129,000000,66.75,66.77,64.1607,65.44,981030,0
+LTM.US,D,20260130,000000,63.6,66.16,63.45,65.81,1943329,0
+LTM.US,D,20260202,000000,65.81,69.33,65.66,68.46,3263428,0
+LTM.US,D,20260203,000000,69.04,70.42,67.04,67.74,1650982,0
+LTM.US,D,20260204,000000,67.71,67.71,63.39,64.14,2244854,0
+LTM.US,D,20260205,000000,64.38,65.55,62.6156,64.37,1691789,0
+LTM.US,D,20260206,000000,65.59,65.69,64.3,64.84,1269337,0
+LTM.US,D,20260209,000000,65.92,66.66,64.55,64.85,1215506,0
+LTM.US,D,20260210,000000,61.96,62.4,60.9,61.16,6877273,0
+LTM.US,D,20260211,000000,61.7,62.32,61.245,61.37,3081394,0
+LTM.US,D,20260212,000000,62.05,62.2,60.79,61.23,3401008,0
+LTM.US,D,20260213,000000,60.32,60.32,58.785,59.71,1718626,0
+LTM.US,D,20260217,000000,59.7,60.605,58.91,60.52,2588681,0
+LTM.US,D,20260218,000000,60.48,60.82,59.94,60.23,1101422,0
diff --git a/daily/us/nyse stocks/1/lzm-ws.us.txt b/daily/us/nyse stocks/1/lzm-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6ef4b6f15832e0bc3ecc93596306820040ed40b7
--- /dev/null
+++ b/daily/us/nyse stocks/1/lzm-ws.us.txt	
@@ -0,0 +1,452 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LZM-WS.US,D,20230707,000000,1.15,1.1601,0.94,0.9935,68738,0
+LZM-WS.US,D,20230710,000000,1,1.06,1,1,191504,0
+LZM-WS.US,D,20230711,000000,1.04,1.05,1,1.01,57790,0
+LZM-WS.US,D,20230712,000000,1.02,1.0673,0.9548,0.97,14836,0
+LZM-WS.US,D,20230713,000000,1,1,0.95,0.97,10724,0
+LZM-WS.US,D,20230714,000000,1,1,0.9,0.9975,17600,0
+LZM-WS.US,D,20230717,000000,1.1,1.1,0.9,0.95,7094,0
+LZM-WS.US,D,20230718,000000,1,1,0.88,0.88,23444,0
+LZM-WS.US,D,20230719,000000,0.9,0.92,0.9,0.9,8020,0
+LZM-WS.US,D,20230720,000000,0.891,0.9,0.85,0.85,4846,0
+LZM-WS.US,D,20230724,000000,0.910001,0.910001,0.85,0.85,6503,0
+LZM-WS.US,D,20230725,000000,0.85,0.85,0.79,0.79,8760,0
+LZM-WS.US,D,20230726,000000,0.7722,0.8,0.6825,0.6999,21308,0
+LZM-WS.US,D,20230727,000000,0.71,0.71,0.68,0.68,10457,0
+LZM-WS.US,D,20230728,000000,0.792,0.8,0.73,0.76,12256,0
+LZM-WS.US,D,20230731,000000,0.88,0.89,0.88,0.89,1753,0
+LZM-WS.US,D,20230803,000000,0.8899,1.05,0.666,0.87,172032,0
+LZM-WS.US,D,20230804,000000,1,1,0.9,0.9,26547,0
+LZM-WS.US,D,20230807,000000,0.91,0.91,0.82,0.82,121831,0
+LZM-WS.US,D,20230808,000000,0.82,0.83,0.78,0.79,18869,0
+LZM-WS.US,D,20230809,000000,0.76,0.76,0.72,0.72,27399,0
+LZM-WS.US,D,20230810,000000,0.72,0.73,0.65,0.65,132811,0
+LZM-WS.US,D,20230811,000000,0.62,0.76,0.62,0.76,2204,0
+LZM-WS.US,D,20230814,000000,0.88,0.88,0.78,0.825,9589,0
+LZM-WS.US,D,20230815,000000,0.9,0.9,0.8,0.8,345,0
+LZM-WS.US,D,20230816,000000,0.8,0.81,0.8,0.8,16670,0
+LZM-WS.US,D,20230817,000000,0.8,0.8,0.8,0.8,30884,0
+LZM-WS.US,D,20230818,000000,0.99,0.99,0.82,0.82,438,0
+LZM-WS.US,D,20230821,000000,0.8,0.9867,0.75,0.78,319082,0
+LZM-WS.US,D,20230822,000000,0.8,0.8,0.76,0.77,5308,0
+LZM-WS.US,D,20230823,000000,0.82,0.82,0.76,0.765,40827,0
+LZM-WS.US,D,20230824,000000,0.765,0.765,0.75,0.75,180854,0
+LZM-WS.US,D,20230825,000000,0.76,0.8,0.76,0.76,133469,0
+LZM-WS.US,D,20230828,000000,0.8,0.8,0.76,0.8,45847,0
+LZM-WS.US,D,20230829,000000,0.8,0.84,0.76,0.7601,62379,0
+LZM-WS.US,D,20230831,000000,0.8,0.8,0.76,0.76,60011,0
+LZM-WS.US,D,20230905,000000,0.7902,0.8908,0.76,0.7601,7211,0
+LZM-WS.US,D,20230906,000000,0.78,0.78,0.77,0.78,17190,0
+LZM-WS.US,D,20230907,000000,0.8,0.8387,0.7501,0.78,31410,0
+LZM-WS.US,D,20230908,000000,0.7501,0.7888,0.7501,0.7501,1683,0
+LZM-WS.US,D,20230911,000000,0.7501,0.81,0.7501,0.7775,5965,0
+LZM-WS.US,D,20230912,000000,0.8094,0.8329,0.7503,0.81875,7814,0
+LZM-WS.US,D,20230914,000000,0.8886,0.8886,0.751,0.83,9403,0
+LZM-WS.US,D,20230915,000000,0.83,0.8626,0.7826,0.783,110220,0
+LZM-WS.US,D,20230918,000000,0.82,0.83,0.751,0.7589,17875,0
+LZM-WS.US,D,20230919,000000,0.754,0.81,0.754,0.78555,3596,0
+LZM-WS.US,D,20230920,000000,0.7511,0.79465,0.751,0.751,2752,0
+LZM-WS.US,D,20230922,000000,0.87,1.1199,0.855,1.11,348580,0
+LZM-WS.US,D,20230925,000000,1.25,1.48,1.07,1.25,222381,0
+LZM-WS.US,D,20230926,000000,1.14,1.25,1.14,1.25,339027,0
+LZM-WS.US,D,20230927,000000,1.24,1.24,1.13,1.17,12892,0
+LZM-WS.US,D,20230928,000000,1.25,1.25,1.17,1.25,717731,0
+LZM-WS.US,D,20230929,000000,1.34,1.3798,1.09,1.18,258528,0
+LZM-WS.US,D,20231002,000000,0.9879,0.9879,0.69,0.76,473127,0
+LZM-WS.US,D,20231003,000000,0.761,0.9798,0.7337,0.88,63143,0
+LZM-WS.US,D,20231004,000000,0.83,0.99,0.75,0.83,108340,0
+LZM-WS.US,D,20231005,000000,0.9,0.984,0.9,0.94,3105,0
+LZM-WS.US,D,20231006,000000,0.9,0.9,0.9,0.9,1076,0
+LZM-WS.US,D,20231009,000000,0.91,0.91,0.91,0.91,20020,0
+LZM-WS.US,D,20231010,000000,0.8989,0.8989,0.61,0.66,91606,0
+LZM-WS.US,D,20231011,000000,0.6603,0.6603,0.5,0.57,37340,0
+LZM-WS.US,D,20231012,000000,0.65,0.7475,0.6,0.73,57991,0
+LZM-WS.US,D,20231013,000000,0.75,0.75,0.725,0.725,1300,0
+LZM-WS.US,D,20231016,000000,0.744688,0.75,0.725,0.7499,3587,0
+LZM-WS.US,D,20231017,000000,0.75,0.75,0.7425,0.7425,200,0
+LZM-WS.US,D,20231019,000000,0.61,0.65,0.6,0.65,11100,0
+LZM-WS.US,D,20231025,000000,0.71,0.71,0.7,0.7,400,0
+LZM-WS.US,D,20231027,000000,0.6638,0.75,0.6638,0.75,318,0
+LZM-WS.US,D,20231101,000000,0.66,0.698751,0.6,0.6,7178,0
+LZM-WS.US,D,20231102,000000,0.58,0.58,0.5,0.54,34091,0
+LZM-WS.US,D,20231103,000000,0.564,0.564,0.5,0.5,8700,0
+LZM-WS.US,D,20231106,000000,0.51,0.51,0.4775,0.4775,16320,0
+LZM-WS.US,D,20231107,000000,0.58,0.58,0.4025,0.4025,46550,0
+LZM-WS.US,D,20231108,000000,0.53,0.5525,0.53,0.5525,1866,0
+LZM-WS.US,D,20231109,000000,0.5025,0.5025,0.5,0.5,25362,0
+LZM-WS.US,D,20231110,000000,0.5025,0.58,0.5,0.51,30100,0
+LZM-WS.US,D,20231113,000000,0.5742,0.58,0.569051,0.58,18297,0
+LZM-WS.US,D,20231114,000000,0.58,0.58,0.56,0.58,52875,0
+LZM-WS.US,D,20231115,000000,0.58,0.58,0.58,0.58,55418,0
+LZM-WS.US,D,20231116,000000,0.58,0.58,0.5799,0.58,67200,0
+LZM-WS.US,D,20231120,000000,0.58,0.58,0.4646,0.58,5719,0
+LZM-WS.US,D,20231121,000000,0.58,0.58,0.5742,0.58,15000,0
+LZM-WS.US,D,20231127,000000,0.525,0.54,0.5,0.5,21970,0
+LZM-WS.US,D,20231128,000000,0.4775,0.4856,0.4,0.45,12148,0
+LZM-WS.US,D,20231129,000000,0.5,0.538751,0.5,0.5,4007,0
+LZM-WS.US,D,20231130,000000,0.53,0.53,0.53,0.53,100,0
+LZM-WS.US,D,20231201,000000,0.55,0.55,0.5325,0.5325,696,0
+LZM-WS.US,D,20231204,000000,0.58,0.58,0.52,0.54,11947,0
+LZM-WS.US,D,20231206,000000,0.47,0.48,0.39,0.4125,61742,0
+LZM-WS.US,D,20231207,000000,0.54,0.55,0.51,0.51,20700,0
+LZM-WS.US,D,20231211,000000,0.43,0.43,0.43,0.43,195,0
+LZM-WS.US,D,20231212,000000,0.5,0.5,0.5,0.5,9650,0
+LZM-WS.US,D,20231213,000000,0.54,0.54,0.5375,0.54,1028,0
+LZM-WS.US,D,20231214,000000,0.5,0.5499,0.5,0.5449,56938,0
+LZM-WS.US,D,20231215,000000,0.5,0.5499,0.5,0.5249,1852,0
+LZM-WS.US,D,20231218,000000,0.5,0.52,0.5,0.52,2500,0
+LZM-WS.US,D,20231219,000000,0.52,0.52,0.5,0.5,33100,0
+LZM-WS.US,D,20231220,000000,0.5,0.5,0.495,0.5,6710,0
+LZM-WS.US,D,20231221,000000,0.5,0.5475,0.5,0.5475,1000,0
+LZM-WS.US,D,20231222,000000,0.524999,0.5495,0.524999,0.5495,2000,0
+LZM-WS.US,D,20231228,000000,0.55,0.55,0.55,0.55,1000,0
+LZM-WS.US,D,20231229,000000,0.5445,0.6,0.535,0.535,39606,0
+LZM-WS.US,D,20240102,000000,0.5,0.55,0.5,0.55,163643,0
+LZM-WS.US,D,20240103,000000,0.55,0.55,0.55,0.55,39021,0
+LZM-WS.US,D,20240104,000000,0.5,0.505,0.45,0.4662,149695,0
+LZM-WS.US,D,20240105,000000,0.45,0.45,0.3926,0.3926,12302,0
+LZM-WS.US,D,20240108,000000,0.400001,0.400001,0.400001,0.400001,600,0
+LZM-WS.US,D,20240109,000000,0.45,0.45,0.4298,0.4424,6600,0
+LZM-WS.US,D,20240110,000000,0.45,0.4525,0.45,0.45,24082,0
+LZM-WS.US,D,20240111,000000,0.45,0.45,0.45,0.45,2233,0
+LZM-WS.US,D,20240112,000000,0.45,0.5325,0.45,0.5325,13999,0
+LZM-WS.US,D,20240116,000000,0.5475,0.58,0.5475,0.55,18572,0
+LZM-WS.US,D,20240117,000000,0.5555,0.5555,0.5,0.5,18451,0
+LZM-WS.US,D,20240118,000000,0.5,0.5,0.5,0.5,8747,0
+LZM-WS.US,D,20240119,000000,0.5,0.5,0.5,0.5,950,0
+LZM-WS.US,D,20240124,000000,0.5001,0.500751,0.5,0.500751,5317,0
+LZM-WS.US,D,20240125,000000,0.48,0.48,0.45,0.45,6610,0
+LZM-WS.US,D,20240130,000000,0.45,0.45,0.45,0.45,19740,0
+LZM-WS.US,D,20240201,000000,0.43,0.43,0.42,0.42,16300,0
+LZM-WS.US,D,20240207,000000,0.4242,0.4242,0.42,0.42,3460,0
+LZM-WS.US,D,20240208,000000,0.4201,0.4209,0.4201,0.4209,1000,0
+LZM-WS.US,D,20240209,000000,0.42,0.4201,0.42,0.42,6460,0
+LZM-WS.US,D,20240213,000000,0.42,0.42,0.4002,0.4051,9439,0
+LZM-WS.US,D,20240214,000000,0.4061,0.41,0.4061,0.41,2201,0
+LZM-WS.US,D,20240215,000000,0.41,0.41,0.4,0.400053,16578,0
+LZM-WS.US,D,20240221,000000,0.4,0.4,0.4,0.4,24827,0
+LZM-WS.US,D,20240222,000000,0.38,0.38,0.38,0.38,1503,0
+LZM-WS.US,D,20240227,000000,0.35,0.3535,0.35,0.3501,7556,0
+LZM-WS.US,D,20240301,000000,0.3765,0.4,0.3632,0.4,40041,0
+LZM-WS.US,D,20240304,000000,0.4025,0.4026,0.4025,0.4026,2106,0
+LZM-WS.US,D,20240305,000000,0.45,0.49,0.4025,0.4325,70771,0
+LZM-WS.US,D,20240307,000000,0.5,0.5,0.48,0.48,19600,0
+LZM-WS.US,D,20240311,000000,0.5445,0.55,0.5445,0.55,542,0
+LZM-WS.US,D,20240312,000000,0.55,0.58,0.536,0.536,18611,0
+LZM-WS.US,D,20240313,000000,0.5,0.5,0.5,0.5,19426,0
+LZM-WS.US,D,20240314,000000,0.58,0.58,0.58,0.58,3057,0
+LZM-WS.US,D,20240315,000000,0.6,0.68,0.58,0.580016,77758,0
+LZM-WS.US,D,20240318,000000,0.5449,0.6082,0.5215,0.571,4178,0
+LZM-WS.US,D,20240319,000000,0.58,0.58,0.58,0.58,76607,0
+LZM-WS.US,D,20240321,000000,0.7,0.707,0.7,0.7,8602,0
+LZM-WS.US,D,20240325,000000,0.75,0.75,0.65,0.65,1095,0
+LZM-WS.US,D,20240328,000000,0.65,0.65,0.65,0.65,5000,0
+LZM-WS.US,D,20240401,000000,0.67,0.699899,0.65,0.65,7300,0
+LZM-WS.US,D,20240402,000000,0.6838,0.6838,0.6838,0.6838,279,0
+LZM-WS.US,D,20240403,000000,0.685,0.695,0.675,0.695,338,0
+LZM-WS.US,D,20240405,000000,0.65,0.685,0.65,0.65,14911,0
+LZM-WS.US,D,20240408,000000,0.65,0.65,0.65,0.65,11400,0
+LZM-WS.US,D,20240409,000000,0.65,0.65,0.65,0.65,153,0
+LZM-WS.US,D,20240410,000000,0.6,0.6175,0.4803,0.5272,18173,0
+LZM-WS.US,D,20240417,000000,0.6,0.6025,0.6,0.6025,12184,0
+LZM-WS.US,D,20240419,000000,0.58,0.58,0.58,0.58,4300,0
+LZM-WS.US,D,20240424,000000,0.5325,0.655,0.5325,0.655,1120,0
+LZM-WS.US,D,20240425,000000,0.65,0.65,0.65,0.65,200,0
+LZM-WS.US,D,20240426,000000,0.655,0.7,0.6525,0.7,22262,0
+LZM-WS.US,D,20240501,000000,0.65,0.7,0.63,0.63,15640,0
+LZM-WS.US,D,20240502,000000,0.63,0.63,0.6,0.6,2050,0
+LZM-WS.US,D,20240507,000000,0.62,0.62,0.570098,0.5774,4045,0
+LZM-WS.US,D,20240508,000000,0.55,0.55,0.5,0.55,11598,0
+LZM-WS.US,D,20240510,000000,0.6975,0.6975,0.6975,0.6975,3001,0
+LZM-WS.US,D,20240513,000000,0.6275,0.6275,0.6,0.6,991,0
+LZM-WS.US,D,20240514,000000,0.594899,0.594899,0.45,0.515,15882,0
+LZM-WS.US,D,20240516,000000,0.5725,0.645,0.56125,0.58,6100,0
+LZM-WS.US,D,20240517,000000,0.605,0.605,0.5635,0.5635,7649,0
+LZM-WS.US,D,20240520,000000,0.55,0.6849,0.5425,0.6849,43471,0
+LZM-WS.US,D,20240521,000000,0.693,0.7625,0.6,0.6,8151,0
+LZM-WS.US,D,20240522,000000,0.63,0.6312,0.5814,0.629,25200,0
+LZM-WS.US,D,20240523,000000,0.629,0.6867,0.6277,0.629999,40356,0
+LZM-WS.US,D,20240524,000000,0.63,0.65,0.6025,0.65,33056,0
+LZM-WS.US,D,20240528,000000,0.62,0.69,0.5976,0.6881,222545,0
+LZM-WS.US,D,20240529,000000,0.6999,0.7599,0.69,0.73,3832,0
+LZM-WS.US,D,20240530,000000,0.7,0.8675,0.6725,0.7101,71698,0
+LZM-WS.US,D,20240531,000000,0.7,0.7,0.6525,0.69,20900,0
+LZM-WS.US,D,20240603,000000,0.7,0.7,0.6562,0.7,53000,0
+LZM-WS.US,D,20240604,000000,0.7,0.7,0.7,0.7,14952,0
+LZM-WS.US,D,20240607,000000,0.63,0.63,0.63,0.63,5174,0
+LZM-WS.US,D,20240610,000000,0.601,0.62575,0.6,0.6063,19824,0
+LZM-WS.US,D,20240611,000000,0.6125,0.62,0.5725,0.6,42437,0
+LZM-WS.US,D,20240612,000000,0.6,0.6,0.55,0.57,47989,0
+LZM-WS.US,D,20240613,000000,0.5643,0.639925,0.5643,0.605,63305,0
+LZM-WS.US,D,20240614,000000,0.6,0.64,0.5809,0.6,13509,0
+LZM-WS.US,D,20240617,000000,0.58,0.6012,0.54,0.55,54000,0
+LZM-WS.US,D,20240618,000000,0.6534,0.715,0.6001,0.6501,13750,0
+LZM-WS.US,D,20240620,000000,0.6,0.6475,0.55,0.5699,26812,0
+LZM-WS.US,D,20240624,000000,0.665,0.665,0.55,0.5501,16323,0
+LZM-WS.US,D,20240625,000000,0.6,0.6,0.55,0.55,12440,0
+LZM-WS.US,D,20240626,000000,0.55,0.559375,0.55,0.55,4662,0
+LZM-WS.US,D,20240627,000000,0.545,0.545,0.4701,0.5,296103,0
+LZM-WS.US,D,20240628,000000,0.5,0.5,0.45,0.45,27310,0
+LZM-WS.US,D,20240701,000000,0.4841,0.501,0.4501,0.4931,94753,0
+LZM-WS.US,D,20240702,000000,0.5,0.5,0.4999,0.4999,21520,0
+LZM-WS.US,D,20240703,000000,0.5,0.5,0.4694,0.478,11400,0
+LZM-WS.US,D,20240708,000000,0.5,0.5188,0.49,0.5,151871,0
+LZM-WS.US,D,20240709,000000,0.5,0.5,0.5,0.5,30211,0
+LZM-WS.US,D,20240710,000000,0.488999,0.5,0.478,0.5,29200,0
+LZM-WS.US,D,20240711,000000,0.48,0.4987,0.4499,0.47,200088,0
+LZM-WS.US,D,20240712,000000,0.4625,0.55,0.4625,0.524999,19343,0
+LZM-WS.US,D,20240715,000000,0.55,0.550101,0.55,0.550101,3972,0
+LZM-WS.US,D,20240716,000000,0.6,0.68,0.6,0.6467,1001,0
+LZM-WS.US,D,20240717,000000,0.6,0.62,0.58,0.58,5550,0
+LZM-WS.US,D,20240718,000000,0.61,0.61,0.61,0.61,1262,0
+LZM-WS.US,D,20240719,000000,0.55,0.595,0.55,0.55,12102,0
+LZM-WS.US,D,20240722,000000,0.5975,0.7089,0.58,0.675,36015,0
+LZM-WS.US,D,20240723,000000,0.6675,0.67,0.6675,0.67,11800,0
+LZM-WS.US,D,20240724,000000,0.6475,0.65,0.6374,0.64,7900,0
+LZM-WS.US,D,20240725,000000,0.67,0.67,0.6,0.65,28800,0
+LZM-WS.US,D,20240730,000000,0.81,0.81,0.81,0.81,402,0
+LZM-WS.US,D,20240731,000000,0.7975,0.7975,0.7975,0.7975,603,0
+LZM-WS.US,D,20240801,000000,0.797399,0.797399,0.797399,0.797399,100,0
+LZM-WS.US,D,20240802,000000,0.61,0.61,0.6,0.6,2055,0
+LZM-WS.US,D,20240805,000000,0.56,0.5988,0.55,0.55,6095,0
+LZM-WS.US,D,20240806,000000,0.6375,0.6375,0.6375,0.6375,504,0
+LZM-WS.US,D,20240807,000000,0.502,0.502,0.502,0.502,4299,0
+LZM-WS.US,D,20240808,000000,0.57475,0.6475,0.503455,0.6157,3575,0
+LZM-WS.US,D,20240812,000000,0.6375,0.6575,0.63,0.6574,9256,0
+LZM-WS.US,D,20240813,000000,0.6675,0.6925,0.6,0.6925,23962,0
+LZM-WS.US,D,20240814,000000,0.65,0.65,0.65,0.65,2577,0
+LZM-WS.US,D,20240815,000000,0.6975,0.72,0.65,0.72,44171,0
+LZM-WS.US,D,20240816,000000,0.685,0.685,0.65,0.65,1400,0
+LZM-WS.US,D,20240821,000000,0.65,0.665,0.65,0.665,51800,0
+LZM-WS.US,D,20240822,000000,0.6,0.6,0.53,0.53,1500,0
+LZM-WS.US,D,20240823,000000,0.54,0.6474,0.54,0.6474,76345,0
+LZM-WS.US,D,20240827,000000,0.82,0.82,0.657,0.6813,35003,0
+LZM-WS.US,D,20240828,000000,0.68,0.68,0.61,0.61,7894,0
+LZM-WS.US,D,20240829,000000,0.69,0.69,0.59,0.65,83600,0
+LZM-WS.US,D,20240830,000000,0.6587,0.66,0.58,0.65,58516,0
+LZM-WS.US,D,20240904,000000,0.65,0.65,0.63,0.63,9800,0
+LZM-WS.US,D,20240905,000000,0.63,0.64,0.6,0.62,205674,0
+LZM-WS.US,D,20240909,000000,0.6312,0.6375,0.58,0.58,1161,0
+LZM-WS.US,D,20240910,000000,0.582,0.635,0.582,0.635,474,0
+LZM-WS.US,D,20240912,000000,0.606,0.6875,0.58,0.64,88473,0
+LZM-WS.US,D,20240913,000000,0.69,0.74,0.69,0.739,1645,0
+LZM-WS.US,D,20240916,000000,0.69,0.69,0.685,0.69,7359,0
+LZM-WS.US,D,20240919,000000,0.74,0.78,0.675,0.78,4637,0
+LZM-WS.US,D,20240923,000000,0.76,0.7618,0.68,0.7235,8672,0
+LZM-WS.US,D,20240925,000000,0.7,0.7,0.7,0.7,5769,0
+LZM-WS.US,D,20240926,000000,0.7,0.7,0.6025,0.68,15946,0
+LZM-WS.US,D,20240927,000000,0.8,0.8,0.73,0.795,1543,0
+LZM-WS.US,D,20241001,000000,0.7875,0.7875,0.67,0.67,300,0
+LZM-WS.US,D,20241003,000000,0.64,0.64,0.64,0.64,159,0
+LZM-WS.US,D,20241004,000000,0.77,0.8,0.77,0.8,44465,0
+LZM-WS.US,D,20241007,000000,0.652,0.652,0.652,0.652,176,0
+LZM-WS.US,D,20241010,000000,0.75,0.75,0.68,0.68,301,0
+LZM-WS.US,D,20241014,000000,0.7875,0.8,0.6,0.6,20833,0
+LZM-WS.US,D,20241017,000000,0.6565,0.6988,0.65,0.65,300,0
+LZM-WS.US,D,20241021,000000,0.75,0.75,0.75,0.75,500,0
+LZM-WS.US,D,20241022,000000,0.75,0.75,0.67,0.67,500,0
+LZM-WS.US,D,20241024,000000,0.67,0.7065,0.67,0.69,451,0
+LZM-WS.US,D,20241028,000000,0.61,0.61,0.61,0.61,196,0
+LZM-WS.US,D,20241029,000000,0.65,0.65,0.6,0.65,4138,0
+LZM-WS.US,D,20241030,000000,0.65,0.65,0.6075,0.6075,6170,0
+LZM-WS.US,D,20241031,000000,0.6,0.6,0.6,0.6,174,0
+LZM-WS.US,D,20241101,000000,0.6,0.61,0.6,0.61,344,0
+LZM-WS.US,D,20241105,000000,0.7,0.73,0.7,0.7,7620,0
+LZM-WS.US,D,20241106,000000,0.73,0.8,0.708,0.8,119605,0
+LZM-WS.US,D,20241107,000000,0.78,0.81,0.732,0.81,12126,0
+LZM-WS.US,D,20241108,000000,0.8019,0.81,0.75,0.81,6445,0
+LZM-WS.US,D,20241113,000000,0.72,0.72,0.72,0.72,101,0
+LZM-WS.US,D,20241115,000000,0.7777,0.785188,0.77,0.785188,1076,0
+LZM-WS.US,D,20241118,000000,0.7896,0.7975,0.75,0.75,7311,0
+LZM-WS.US,D,20241121,000000,0.79,0.79,0.713,0.79,9395,0
+LZM-WS.US,D,20241122,000000,0.761,0.761,0.75,0.75,11281,0
+LZM-WS.US,D,20241125,000000,0.7575,0.8,0.75,0.8,34109,0
+LZM-WS.US,D,20241126,000000,0.7999,0.7999,0.7999,0.7999,600,0
+LZM-WS.US,D,20241127,000000,0.8,0.8,0.794,0.79456,1576,0
+LZM-WS.US,D,20241129,000000,0.842,0.86,0.84,0.84,25123,0
+LZM-WS.US,D,20241202,000000,0.79,0.8021,0.695,0.746,86485,0
+LZM-WS.US,D,20241203,000000,0.845049,0.845049,0.845049,0.845049,126099,0
+LZM-WS.US,D,20241204,000000,1.1981,1.1981,0.8,0.8,3192,0
+LZM-WS.US,D,20241205,000000,0.7,0.775,0.7,0.775,1700,0
+LZM-WS.US,D,20241211,000000,0.79,0.7951,0.765001,0.777,51664,0
+LZM-WS.US,D,20241212,000000,0.75,0.75,0.75,0.75,100000,0
+LZM-WS.US,D,20241216,000000,0.813,0.813,0.78,0.78,46061,0
+LZM-WS.US,D,20241217,000000,0.78,0.801,0.78,0.8,16339,0
+LZM-WS.US,D,20241218,000000,0.7756,0.7756,0.75,0.77,5300,0
+LZM-WS.US,D,20241219,000000,0.75,0.75,0.75,0.75,2211,0
+LZM-WS.US,D,20241223,000000,0.75,0.83,0.75,0.83,1100,0
+LZM-WS.US,D,20241224,000000,0.75,0.75,0.75,0.75,2200,0
+LZM-WS.US,D,20241230,000000,0.792,0.8,0.76,0.762,59775,0
+LZM-WS.US,D,20241231,000000,0.751,0.784,0.736,0.736,10732,0
+LZM-WS.US,D,20250102,000000,0.781,0.82,0.7722,0.7828,137119,0
+LZM-WS.US,D,20250103,000000,0.765,0.765,0.765,0.765,5201,0
+LZM-WS.US,D,20250106,000000,0.82,0.82,0.816,0.819,6804,0
+LZM-WS.US,D,20250107,000000,0.78,0.79,0.78,0.79,550,0
+LZM-WS.US,D,20250108,000000,0.79,0.797499,0.7899,0.797499,1461,0
+LZM-WS.US,D,20250110,000000,0.8875,0.8875,0.75,0.75,32279,0
+LZM-WS.US,D,20250113,000000,0.707,0.7401,0.7,0.7401,650,0
+LZM-WS.US,D,20250114,000000,0.65,0.65,0.65,0.65,1710,0
+LZM-WS.US,D,20250115,000000,0.72,0.803938,0.65,0.75,31059,0
+LZM-WS.US,D,20250116,000000,0.72,0.72,0.72,0.72,526,0
+LZM-WS.US,D,20250117,000000,0.8942,0.9642,0.8242,0.8242,657,0
+LZM-WS.US,D,20250121,000000,0.81,0.81,0.81,0.81,100,0
+LZM-WS.US,D,20250122,000000,0.6565,0.6565,0.6565,0.6565,118,0
+LZM-WS.US,D,20250123,000000,0.7775,0.7775,0.7775,0.7775,203,0
+LZM-WS.US,D,20250124,000000,0.7425,0.75,0.6501,0.7,17015,0
+LZM-WS.US,D,20250203,000000,0.65,0.65,0.65,0.65,1187,0
+LZM-WS.US,D,20250212,000000,0.65,0.65,0.65,0.65,5000,0
+LZM-WS.US,D,20250213,000000,0.7875,0.7875,0.64,0.65,51981,0
+LZM-WS.US,D,20250214,000000,0.7,0.704876,0.65,0.66,5590,0
+LZM-WS.US,D,20250218,000000,0.6,0.6,0.6,0.6,5687,0
+LZM-WS.US,D,20250219,000000,0.7,0.7,0.61,0.6221,1332,0
+LZM-WS.US,D,20250220,000000,0.77,0.77,0.6,0.65,65930,0
+LZM-WS.US,D,20250221,000000,0.7,0.79,0.655,0.664,51680,0
+LZM-WS.US,D,20250224,000000,0.66,0.66,0.58,0.5834,17689,0
+LZM-WS.US,D,20250225,000000,0.6179,0.6179,0.55,0.55,3583,0
+LZM-WS.US,D,20250226,000000,0.56,0.56,0.5,0.53,17675,0
+LZM-WS.US,D,20250227,000000,0.55,0.6675,0.47,0.5,327936,0
+LZM-WS.US,D,20250228,000000,0.55,0.55,0.4725,0.4725,548891,0
+LZM-WS.US,D,20250303,000000,0.55,0.55,0.55,0.55,20000,0
+LZM-WS.US,D,20250307,000000,0.4501,0.4501,0.45,0.45,3053,0
+LZM-WS.US,D,20250318,000000,0.4905,0.5,0.4905,0.5,47182,0
+LZM-WS.US,D,20250331,000000,0.46,0.46,0.46,0.46,1084,0
+LZM-WS.US,D,20250401,000000,0.4501,0.4501,0.2062,0.2526,15171,0
+LZM-WS.US,D,20250404,000000,0.247,0.2639,0.247,0.2639,240,0
+LZM-WS.US,D,20250407,000000,0.25,0.285,0.2,0.2,41687,0
+LZM-WS.US,D,20250408,000000,0.22,0.22,0.1501,0.1568,44565,0
+LZM-WS.US,D,20250410,000000,0.2,0.225,0.1913,0.2,220378,0
+LZM-WS.US,D,20250411,000000,0.2,0.2,0.1818,0.1825,70800,0
+LZM-WS.US,D,20250414,000000,0.2,0.245,0.2,0.23,4000,0
+LZM-WS.US,D,20250415,000000,0.2,0.2,0.1504,0.1504,20225,0
+LZM-WS.US,D,20250424,000000,0.1989,0.2289,0.1989,0.2289,421,0
+LZM-WS.US,D,20250425,000000,0.2,0.2,0.2,0.2,7425,0
+LZM-WS.US,D,20250513,000000,0.2263,0.226301,0.2174,0.2174,4404,0
+LZM-WS.US,D,20250516,000000,0.2,0.2,0.2,0.2,5541,0
+LZM-WS.US,D,20250527,000000,0.1775,0.1775,0.1775,0.1775,4459,0
+LZM-WS.US,D,20250528,000000,0.2341,0.25,0.2341,0.25,1696,0
+LZM-WS.US,D,20250529,000000,0.25,0.325,0.245,0.2521,110191,0
+LZM-WS.US,D,20250530,000000,0.254,0.3,0.23,0.2687,158048,0
+LZM-WS.US,D,20250603,000000,0.25,0.25,0.25,0.25,1600,0
+LZM-WS.US,D,20250604,000000,0.2599,0.29,0.255,0.29,3806,0
+LZM-WS.US,D,20250606,000000,0.3,0.41,0.3,0.3802,6400,0
+LZM-WS.US,D,20250610,000000,0.32,0.32,0.32,0.32,543,0
+LZM-WS.US,D,20250617,000000,0.2914,0.3788,0.2614,0.356,9871,0
+LZM-WS.US,D,20250620,000000,0.32,0.34,0.32,0.34,10040,0
+LZM-WS.US,D,20250623,000000,0.28,0.34125,0.2703,0.34125,12775,0
+LZM-WS.US,D,20250624,000000,0.35,0.38,0.2963,0.38,1181,0
+LZM-WS.US,D,20250625,000000,0.387,0.387,0.387,0.387,21364,0
+LZM-WS.US,D,20250701,000000,0.2975,0.3384,0.290433,0.3384,1558,0
+LZM-WS.US,D,20250702,000000,0.3077,0.396,0.2938,0.396,14983,0
+LZM-WS.US,D,20250708,000000,0.37,0.3977,0.34125,0.3966,10921,0
+LZM-WS.US,D,20250710,000000,0.41,0.41,0.41,0.41,100,0
+LZM-WS.US,D,20250711,000000,0.43,0.4375,0.3705,0.38,83887,0
+LZM-WS.US,D,20250714,000000,0.41,0.43,0.41,0.43,36990,0
+LZM-WS.US,D,20250715,000000,0.42,0.4275,0.3357,0.389,18520,0
+LZM-WS.US,D,20250717,000000,0.42,0.42,0.4059,0.4059,10499,0
+LZM-WS.US,D,20250718,000000,0.4,0.4,0.34,0.35,123316,0
+LZM-WS.US,D,20250721,000000,0.39,0.4,0.39,0.4,300,0
+LZM-WS.US,D,20250722,000000,0.4,0.4454,0.4,0.4,32003,0
+LZM-WS.US,D,20250723,000000,0.4149,0.4149,0.4,0.4,88656,0
+LZM-WS.US,D,20250724,000000,0.416,0.45,0.41,0.45,13007,0
+LZM-WS.US,D,20250725,000000,0.3756,0.3757,0.3756,0.3757,214,0
+LZM-WS.US,D,20250728,000000,0.37,0.44,0.37,0.44,4780,0
+LZM-WS.US,D,20250729,000000,0.41,0.4238,0.3796,0.3796,2350,0
+LZM-WS.US,D,20250801,000000,0.3701,0.4,0.3701,0.4,5786,0
+LZM-WS.US,D,20250804,000000,0.4,0.4,0.359,0.359,59467,0
+LZM-WS.US,D,20250806,000000,0.32825,0.33125,0.32825,0.33125,3500,0
+LZM-WS.US,D,20250807,000000,0.39,0.4,0.35,0.35,7260,0
+LZM-WS.US,D,20250811,000000,0.4,0.4224,0.3981,0.42,49428,0
+LZM-WS.US,D,20250812,000000,0.44,0.44,0.41,0.42,74851,0
+LZM-WS.US,D,20250813,000000,0.44,0.44,0.42,0.42,3590,0
+LZM-WS.US,D,20250814,000000,0.42,0.42,0.42,0.42,840,0
+LZM-WS.US,D,20250819,000000,0.398,0.398,0.398,0.398,100,0
+LZM-WS.US,D,20250822,000000,0.42,0.42,0.39,0.39,50428,0
+LZM-WS.US,D,20250825,000000,0.42,0.4364,0.42,0.4364,8593,0
+LZM-WS.US,D,20250828,000000,0.37,0.4064,0.3,0.38,13255,0
+LZM-WS.US,D,20250829,000000,0.3505,0.4044,0.3505,0.3919,1765,0
+LZM-WS.US,D,20250903,000000,0.3998,0.4025,0.3919,0.4025,4753,0
+LZM-WS.US,D,20250908,000000,0.38,0.4,0.38,0.4,5151,0
+LZM-WS.US,D,20250909,000000,0.4044,0.42,0.4043,0.42,1101,0
+LZM-WS.US,D,20250910,000000,0.4,0.4,0.4,0.4,3434,0
+LZM-WS.US,D,20250911,000000,0.4016,0.4416,0.4,0.42,49122,0
+LZM-WS.US,D,20250912,000000,0.4025,0.4175,0.4,0.4075,28130,0
+LZM-WS.US,D,20250915,000000,0.42,0.452,0.4,0.411,139351,0
+LZM-WS.US,D,20250916,000000,0.42,0.42,0.405,0.42,19779,0
+LZM-WS.US,D,20250917,000000,0.42,0.5499,0.411,0.484999,32620,0
+LZM-WS.US,D,20250918,000000,0.55,0.55,0.5275,0.5275,1726,0
+LZM-WS.US,D,20250919,000000,0.5172,0.63,0.5,0.5801,64995,0
+LZM-WS.US,D,20250922,000000,0.6,0.6,0.55,0.58,2369,0
+LZM-WS.US,D,20250923,000000,0.6,0.63,0.6,0.6,887,0
+LZM-WS.US,D,20250924,000000,0.6,0.676,0.537,0.6,148124,0
+LZM-WS.US,D,20250925,000000,0.582,0.6,0.582,0.59,1705,0
+LZM-WS.US,D,20250929,000000,0.6,0.6,0.595,0.6,73545,0
+LZM-WS.US,D,20250930,000000,0.6375,0.65,0.6,0.63,38211,0
+LZM-WS.US,D,20251001,000000,0.66,0.7,0.6,0.6419,91276,0
+LZM-WS.US,D,20251003,000000,0.63,0.67,0.6196,0.67,8523,0
+LZM-WS.US,D,20251006,000000,0.6475,0.7,0.634,0.634,3986,0
+LZM-WS.US,D,20251007,000000,0.635,0.67,0.635,0.67,12858,0
+LZM-WS.US,D,20251009,000000,0.65,0.65,0.65,0.65,4605,0
+LZM-WS.US,D,20251013,000000,0.75,0.75,0.6475,0.65,103116,0
+LZM-WS.US,D,20251014,000000,0.694,0.75,0.6668,0.7,71735,0
+LZM-WS.US,D,20251015,000000,0.707,0.707,0.707,0.707,200,0
+LZM-WS.US,D,20251016,000000,0.6725,0.7247,0.6501,0.7,17129,0
+LZM-WS.US,D,20251017,000000,0.6625,0.68,0.66,0.68,1495,0
+LZM-WS.US,D,20251020,000000,0.7,0.7174,0.683749,0.7,37262,0
+LZM-WS.US,D,20251021,000000,0.745,0.745,0.6881,0.6881,2206,0
+LZM-WS.US,D,20251022,000000,0.66,0.66,0.65,0.65,1994,0
+LZM-WS.US,D,20251023,000000,0.6818,0.6824,0.65,0.65,773,0
+LZM-WS.US,D,20251028,000000,0.6,0.6,0.59,0.59,5379,0
+LZM-WS.US,D,20251029,000000,0.7175,0.7375,0.5003,0.5602,11289,0
+LZM-WS.US,D,20251031,000000,0.52,0.52,0.5,0.5,391,0
+LZM-WS.US,D,20251104,000000,0.46,0.513,0.33,0.3375,16230,0
+LZM-WS.US,D,20251107,000000,0.33,0.3438,0.3,0.3,19908,0
+LZM-WS.US,D,20251113,000000,0.38,0.38,0.38,0.38,100,0
+LZM-WS.US,D,20251114,000000,0.4,0.4,0.3575,0.3575,3634,0
+LZM-WS.US,D,20251125,000000,0.36,0.36,0.35,0.35,2100,0
+LZM-WS.US,D,20251201,000000,0.3,0.35,0.252,0.2689,20119,0
+LZM-WS.US,D,20251203,000000,0.251,0.251,0.206,0.2101,51707,0
+LZM-WS.US,D,20251204,000000,0.206,0.276,0.206,0.26,32000,0
+LZM-WS.US,D,20251208,000000,0.277,0.277,0.21,0.21,12325,0
+LZM-WS.US,D,20251209,000000,0.26,0.28,0.2067,0.21,35831,0
+LZM-WS.US,D,20251210,000000,0.24,0.25,0.22,0.25,7925,0
+LZM-WS.US,D,20251211,000000,0.2311,0.3,0.2311,0.2775,37877,0
+LZM-WS.US,D,20251212,000000,0.2925,0.39,0.2925,0.361,30670,0
+LZM-WS.US,D,20251215,000000,0.4,0.4025,0.28,0.385,67316,0
+LZM-WS.US,D,20251216,000000,0.345,0.385,0.305,0.3275,5241,0
+LZM-WS.US,D,20251217,000000,0.31,0.31,0.26,0.26,33049,0
+LZM-WS.US,D,20251218,000000,0.29,0.32,0.26,0.32,9549,0
+LZM-WS.US,D,20251219,000000,0.32,0.33,0.31,0.329,19522,0
+LZM-WS.US,D,20251222,000000,0.329,0.359,0.32,0.359,28799,0
+LZM-WS.US,D,20251223,000000,0.37,0.3904,0.37,0.3904,3813,0
+LZM-WS.US,D,20251226,000000,0.3996,0.45,0.3996,0.42,1274,0
+LZM-WS.US,D,20251229,000000,0.4151,0.44,0.4151,0.4221,4525,0
+LZM-WS.US,D,20251230,000000,0.43,0.4781,0.43,0.4781,6888,0
+LZM-WS.US,D,20251231,000000,0.4775,0.4775,0.36,0.4108,35044,0
+LZM-WS.US,D,20260102,000000,0.4422,0.4422,0.4422,0.4422,240,0
+LZM-WS.US,D,20260105,000000,0.5,0.57001,0.4949,0.54875,37300,0
+LZM-WS.US,D,20260106,000000,0.5799,0.65,0.54,0.64,39367,0
+LZM-WS.US,D,20260107,000000,0.6,0.65,0.551,0.6084,15134,0
+LZM-WS.US,D,20260108,000000,0.5999,0.601,0.5799,0.5799,10705,0
+LZM-WS.US,D,20260109,000000,0.6094,0.65,0.6094,0.6499,13710,0
+LZM-WS.US,D,20260112,000000,0.65,0.81,0.6498,0.7616,103160,0
+LZM-WS.US,D,20260113,000000,0.7731,0.79,0.7731,0.79,9087,0
+LZM-WS.US,D,20260114,000000,0.8133,0.85,0.8,0.81,99418,0
+LZM-WS.US,D,20260115,000000,0.79,0.8387,0.79,0.8387,2600,0
+LZM-WS.US,D,20260116,000000,0.789,0.79,0.71,0.789,1700,0
+LZM-WS.US,D,20260120,000000,0.7989,0.8,0.79,0.8,3085,0
+LZM-WS.US,D,20260121,000000,0.8,0.83,0.8,0.83,15498,0
+LZM-WS.US,D,20260122,000000,0.83,0.83,0.7525,0.785,136906,0
+LZM-WS.US,D,20260123,000000,0.75,0.89,0.75,0.8338,168863,0
+LZM-WS.US,D,20260126,000000,0.76,0.76,0.76,0.76,1119,0
+LZM-WS.US,D,20260127,000000,0.77,0.77,0.77,0.77,379,0
+LZM-WS.US,D,20260128,000000,0.7833,0.8,0.78,0.8,6387,0
+LZM-WS.US,D,20260202,000000,0.7,0.71,0.7,0.71,1161,0
+LZM-WS.US,D,20260203,000000,0.77,0.8,0.73,0.7984,125782,0
+LZM-WS.US,D,20260204,000000,0.525,0.525,0.525,0.525,1506,0
+LZM-WS.US,D,20260205,000000,0.615,0.615,0.55,0.55,25328,0
+LZM-WS.US,D,20260206,000000,0.721,0.741,0.52,0.57,20422,0
+LZM-WS.US,D,20260209,000000,0.647151,0.647151,0.647151,0.647151,352,0
+LZM-WS.US,D,20260211,000000,0.55,0.55,0.55,0.55,223335,0
+LZM-WS.US,D,20260212,000000,0.66,0.66,0.5,0.5004,60497,0
+LZM-WS.US,D,20260217,000000,0.4801,0.4801,0.48,0.48,2661,0
+LZM-WS.US,D,20260218,000000,0.45,0.4612,0.4425,0.4435,103600,0
diff --git a/daily/us/nyse stocks/1/maa.us.txt b/daily/us/nyse stocks/1/maa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f603956f9565c4dbdf203494916e78bbae4ba969
--- /dev/null
+++ b/daily/us/nyse stocks/1/maa.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAA.US,D,20050225,000000,24.8079,25.1237,24.8079,25.105,67432.771859168,0
+MAA.US,D,20050228,000000,25.0932,25.1847,24.734,24.8994,81158.745750421,0
+MAA.US,D,20050301,000000,24.9377,25.1237,24.6966,25.0499,150851.57283533,0
+MAA.US,D,20050302,000000,25.0243,25.4573,24.859,25.1788,309843.00284613,0
+MAA.US,D,20050303,000000,25.1936,25.4208,25.0243,25.1493,166989.01752276,0
+MAA.US,D,20050304,000000,25.1493,25.6807,25.0636,25.6571,164732.01093267,0
+MAA.US,D,20050307,000000,25.5232,25.7279,25.4208,25.6875,111627.82661082,0
+MAA.US,D,20050308,000000,25.6443,25.6807,25.3353,25.5232,81605.878978536,0
+MAA.US,D,20050309,000000,25.4869,25.4869,24.6593,24.6593,250711.66585167,0
+MAA.US,D,20050310,000000,24.6966,25.0243,24.554,24.8924,102431.10907799,0
+MAA.US,D,20050311,000000,24.8433,24.8433,24.243,24.427,49481.388962229,0
+MAA.US,D,20050314,000000,24.4142,24.8511,24.3453,24.8433,46457.142401159,0
+MAA.US,D,20050315,000000,24.9122,25.3137,24.7026,24.7026,158695.71235311,0
+MAA.US,D,20050316,000000,24.6593,24.9987,24.5332,24.6021,79803.119099726,0
+MAA.US,D,20050317,000000,24.6593,24.6593,24.2607,24.4595,66824.060941802,0
+MAA.US,D,20050318,000000,24.6593,24.7212,24.3946,24.5106,142101.98853063,0
+MAA.US,D,20050321,000000,24.5392,24.5795,24.2833,24.4142,55966.853193663,0
+MAA.US,D,20050322,000000,24.3522,24.4595,24.1397,24.1711,87492.794411423,0
+MAA.US,D,20050323,000000,24.1317,24.1317,23.7589,24.0274,171819.07259828,0
+MAA.US,D,20050324,000000,24.1161,24.2351,24.0274,24.2272,76328.690674895,0
+MAA.US,D,20050328,000000,24.183,24.2144,23.875,24.0226,78287.947183545,0
+MAA.US,D,20050329,000000,24.0226,24.3946,23.9074,24.3946,204553.28974384,0
+MAA.US,D,20050330,000000,24.2941,24.4969,24.1317,24.427,122035.86870708,0
+MAA.US,D,20050331,000000,24.427,24.7635,24.0767,24.1968,112233.48889254,0
+MAA.US,D,20050401,000000,24.3296,24.4595,23.9311,24.0117,82821.268389503,0
+MAA.US,D,20050404,000000,24.0117,24.363,23.9419,24.363,67730.521940618,0
+MAA.US,D,20050405,000000,24.363,24.4595,24.2567,24.3946,69240.612797388,0
+MAA.US,D,20050406,000000,24.3296,24.7282,24.3296,24.4457,79346.839964672,0
+MAA.US,D,20050407,000000,24.4525,24.6435,24.3079,24.5795,33493.327421468,0
+MAA.US,D,20050408,000000,24.5175,24.5943,24.3866,24.3866,45409.427950735,0
+MAA.US,D,20050411,000000,24.3866,24.4024,24.1593,24.1593,56716.817562637,0
+MAA.US,D,20050412,000000,24.1643,24.8433,23.8484,24.7576,125509.28092003,0
+MAA.US,D,20050413,000000,24.5943,24.859,24.545,24.6317,60191.245987468,0
+MAA.US,D,20050414,000000,24.734,24.8255,24.2941,24.3453,66673.661583255,0
+MAA.US,D,20050415,000000,23.9723,24.0767,23.6131,24.0767,130184.87178948,0
+MAA.US,D,20050418,000000,24.0767,24.0767,23.746,23.9793,89606.515126149,0
+MAA.US,D,20050419,000000,24.0274,24.1397,23.8386,24.1397,67581.138793952,0
+MAA.US,D,20050420,000000,24.2676,24.3158,23.8642,24.3158,144968.72224998,0
+MAA.US,D,20050421,000000,24.3946,24.7635,24.3001,24.7635,186907.78662341,0
+MAA.US,D,20050422,000000,24.8079,24.8079,24.427,24.6966,149341.48197857,0
+MAA.US,D,20050425,000000,24.6966,25.0243,24.6593,24.9771,89606.515126149,0
+MAA.US,D,20050426,000000,24.9122,25.0243,24.8255,24.9584,68787.382297981,0
+MAA.US,D,20050427,000000,24.9584,25.4514,24.859,25.4514,86136.151548847,0
+MAA.US,D,20050428,000000,25.3559,25.3884,25.0932,25.1001,71953.898522541,0
+MAA.US,D,20050429,000000,25.1237,25.3559,25.0558,25.3411,79803.119099726,0
+MAA.US,D,20050502,000000,25.3411,25.4691,25.292,25.3835,97143.758655536,0
+MAA.US,D,20050503,000000,25.3215,25.6491,25.2358,25.5596,62002.135561334,0
+MAA.US,D,20050504,000000,25.5537,25.8194,25.4573,25.7534,50535.200683946,0
+MAA.US,D,20050505,000000,25.6875,26.1048,25.6068,26.1048,65619.849861538,0
+MAA.US,D,20050506,000000,26.1048,26.1707,25.8696,26.0191,82666.804183426,0
+MAA.US,D,20050509,000000,26.0191,26.7336,25.9877,26.7336,100318.40457515,0
+MAA.US,D,20050510,000000,26.6815,27.141,26.2504,27.081,110120.78438969,0
+MAA.US,D,20050511,000000,27.1114,27.1459,26.5948,27.1459,96694.593003656,0
+MAA.US,D,20050512,000000,27.1114,27.1538,26.7149,26.7552,68336.184222337,0
+MAA.US,D,20050513,000000,26.7149,26.7149,26.5151,26.582,90956.044505552,0
+MAA.US,D,20050516,000000,26.4827,26.6677,26.4827,26.6096,92318.78463942,0
+MAA.US,D,20050517,000000,26.5043,26.7149,26.4827,26.7149,136373.60215134,0
+MAA.US,D,20050518,000000,26.8133,27.0199,26.6745,26.9875,79346.839964672,0
+MAA.US,D,20050519,000000,26.8822,27.1459,26.8675,27.0751,203497.44559836,0
+MAA.US,D,20050520,000000,27.141,27.141,26.7336,26.9196,77234.135461828,0
+MAA.US,D,20050523,000000,26.9806,27.1587,26.9806,27.141,88548.638556904,0
+MAA.US,D,20050524,000000,27.0052,27.141,26.8399,27.0977,66974.46030035,0
+MAA.US,D,20050525,000000,27.0455,27.081,26.4442,26.5151,118870.3686944,0
+MAA.US,D,20050526,000000,26.5496,26.8477,26.5151,26.6893,111627.82661082,0
+MAA.US,D,20050527,000000,26.709,26.9875,26.6224,26.9875,31825.723722975,0
+MAA.US,D,20050531,000000,26.8527,27.0977,26.7484,26.8477,91870.635199423,0
+MAA.US,D,20050601,000000,26.8527,27.3388,26.7906,27.265,256445.13329036,0
+MAA.US,D,20050602,000000,27.2129,27.3781,27.1332,27.1794,92922.414497376,0
+MAA.US,D,20050603,000000,27.1114,27.3102,27.0977,27.1794,101824.43058439,0
+MAA.US,D,20050606,000000,27.0455,27.4008,27.0455,27.3447,63357.762212028,0
+MAA.US,D,20050607,000000,27.4421,28.0168,27.4421,27.5848,133350.37180215,0
+MAA.US,D,20050608,000000,27.5848,27.9489,27.5848,27.7737,73615.404949742,0
+MAA.US,D,20050609,000000,27.7629,28.2126,27.6104,28.0729,122640.51477692,0
+MAA.US,D,20050610,000000,28.0414,28.1732,27.9312,28.0414,46162.440955356,0
+MAA.US,D,20050613,000000,27.9725,28.2126,27.9085,28.1654,129277.39457878,0
+MAA.US,D,20050614,000000,28.1398,28.8374,28.1083,28.803,260976.42207256,0
+MAA.US,D,20050615,000000,28.803,29.239,28.683,29.239,113593.18039076,0
+MAA.US,D,20050616,000000,29.2006,29.6986,29.0747,29.6798,129581.24193152,0
+MAA.US,D,20050617,000000,29.7645,30.3273,29.731,30.2909,303213.23652744,0
+MAA.US,D,20050620,000000,30.2614,30.6589,30.2152,30.4995,259920.57792708,0
+MAA.US,D,20050621,000000,30.4995,30.8391,30.4927,30.7534,203949.65988588,0
+MAA.US,D,20050622,000000,30.7534,30.7534,29.8993,30.2555,644435.84608031,0
+MAA.US,D,20050623,000000,30.2693,30.4887,30.0981,30.1355,155527.16370478,0
+MAA.US,D,20050624,000000,30.2044,30.2152,29.1051,29.1691,267758.62017355,0
+MAA.US,D,20050627,000000,29.1366,29.2597,28.9802,29.2331,171819.07259828,0
+MAA.US,D,20050628,000000,29.2665,29.9701,29.2597,29.8294,120986.12183289,0
+MAA.US,D,20050629,000000,29.8294,29.8294,29.5686,29.8235,105448.24215589,0
+MAA.US,D,20050630,000000,29.8097,30.1099,29.7989,30.1099,128076.23213416,0
+MAA.US,D,20050701,000000,30.0636,30.1315,29.917,30.1315,95187.550782532,0
+MAA.US,D,20050705,000000,30.0636,31.0467,30.042,30.9955,206816.39360523,0
+MAA.US,D,20050706,000000,30.9591,31.2494,30.9591,31.1175,135315.7255821,0
+MAA.US,D,20050707,000000,30.9591,31.3625,30.9591,31.1884,125205.43356729,0
+MAA.US,D,20050708,000000,31.1244,31.581,31.1244,31.4757,137880.64437247,0
+MAA.US,D,20050711,000000,31.7512,32.3269,31.5535,31.952,142855.00153525,0
+MAA.US,D,20050712,000000,31.9205,31.952,31.6332,31.9126,163370.28701068,0
+MAA.US,D,20050713,000000,32.0179,32.0179,31.395,31.5073,101072.43379165,0
+MAA.US,D,20050714,000000,31.7434,31.766,30.8439,31.0171,546228.11358423,0
+MAA.US,D,20050715,000000,30.6944,30.9887,30.5753,30.7131,147380.19304615,0
+MAA.US,D,20050718,000000,30.7603,30.8833,30.4012,30.6973,141193.49510804,0
+MAA.US,D,20050719,000000,30.8263,30.966,30.6944,30.8912,88548.638556904,0
+MAA.US,D,20050720,000000,30.8764,31.09,30.5753,31.09,117063.54396806,0
+MAA.US,D,20050721,000000,30.9887,31.2947,30.6973,30.7987,95187.550782532,0
+MAA.US,D,20050722,000000,30.8577,31.025,30.7652,31.025,131240.71593496,0
+MAA.US,D,20050725,000000,31.1569,31.3163,30.9709,31.1569,152058.83255124,0
+MAA.US,D,20050726,000000,31.1569,31.7572,31.1509,31.6204,111177.64474706,0
+MAA.US,D,20050727,000000,31.6204,31.6795,31.3222,31.5121,210585.52347586,0
+MAA.US,D,20050728,000000,31.6007,32.0671,31.5594,31.9314,186146.64392373,0
+MAA.US,D,20050729,000000,31.9392,32.0868,31.766,31.9205,100766.55401515,0
+MAA.US,D,20050801,000000,31.9058,31.9835,31.6873,31.9678,92620.599568398,0
+MAA.US,D,20050802,000000,31.8969,32.0514,31.6548,31.952,167896.49473346,0
+MAA.US,D,20050803,000000,31.8536,32.0435,31.7512,31.8664,71656.148441092,0
+MAA.US,D,20050804,000000,31.8172,31.8251,30.8833,30.8833,204403.90659717,0
+MAA.US,D,20050805,000000,30.7603,30.7603,29.18,29.4712,268815.48053092,0
+MAA.US,D,20050808,000000,29.3079,29.3452,28.2126,28.4596,202744.43259374,0
+MAA.US,D,20050809,000000,28.4704,28.8434,28.1949,28.5718,186604.95548255,0
+MAA.US,D,20050810,000000,28.7371,29.4358,28.677,28.8572,181929.3646131,0
+MAA.US,D,20050811,000000,28.9083,29.2242,28.8099,29.1425,156735.43963257,0
+MAA.US,D,20050812,000000,29.301,29.6159,28.7577,29.486,167746.09537491,0
+MAA.US,D,20050815,000000,29.5755,30.1099,29.3669,29.8412,112384.90446297,0
+MAA.US,D,20050816,000000,29.9623,30.0026,29.7861,29.7861,76328.690674895,0
+MAA.US,D,20050817,000000,29.7595,29.857,29.4929,29.672,71656.148441092,0
+MAA.US,D,20050818,000000,29.5686,29.672,29.2735,29.5302,95790.164428605,0
+MAA.US,D,20050819,000000,29.4643,29.7369,29.3669,29.5755,94434.53777791,0
+MAA.US,D,20050822,000000,29.7369,29.8294,29.6159,29.7232,111026.22917663,0
+MAA.US,D,20050823,000000,29.6582,29.6582,28.8572,28.8572,366723.43052178,0
+MAA.US,D,20050824,000000,28.9753,29.2331,28.8828,28.9231,182681.36140584,0
+MAA.US,D,20050825,000000,28.8867,29.1691,28.8374,29.0284,86891.196977232,0
+MAA.US,D,20050826,000000,29.0442,29.1494,28.8374,29.0362,137274.98209075,0
+MAA.US,D,20050829,000000,28.9005,29.1131,28.745,28.9635,108460.29417438,0
+MAA.US,D,20050830,000000,29.052,29.0579,28.8374,28.9437,101072.43379165,0
+MAA.US,D,20050831,000000,28.9861,29.6986,28.8512,29.6986,267758.62017355,0
+MAA.US,D,20050901,000000,29.8294,30.2555,29.5981,30.0203,175895.09845731,0
+MAA.US,D,20050902,000000,30.0981,30.5812,30.0981,30.3942,190671.83543463,0
+MAA.US,D,20050906,000000,30.4927,31.4068,30.4012,31.0624,155527.16370478,0
+MAA.US,D,20050907,000000,31.0812,31.4482,30.9188,31.1627,130937.8847941,0
+MAA.US,D,20050908,000000,31.09,31.3222,30.7052,30.9591,136818.70295569,0
+MAA.US,D,20050909,000000,30.9591,31.3163,30.9453,31.2071,85682.921049439,0
+MAA.US,D,20050912,000000,31.276,31.6204,31.2307,31.5535,116458.89789823,0
+MAA.US,D,20050913,000000,31.5535,31.7512,31.456,31.4915,169253.13759603,0
+MAA.US,D,20050914,000000,31.5535,31.6204,31.2238,31.4226,112233.48889254,0
+MAA.US,D,20050915,000000,31.401,31.5003,31.2434,31.3911,243622.57176228,0
+MAA.US,D,20050916,000000,31.5121,31.5535,31.2002,31.2888,211193.21818135,0
+MAA.US,D,20050919,000000,31.2888,31.2888,30.6944,30.8065,74823.680877535,0
+MAA.US,D,20050920,000000,30.8705,31.0604,30.4927,30.5606,99255.446946497,0
+MAA.US,D,20050921,000000,30.4809,30.5684,30.0715,30.3942,112835.08632673,0
+MAA.US,D,20050922,000000,30.4592,30.7052,30.3804,30.5399,266856.22402227,0
+MAA.US,D,20050923,000000,30.6255,30.7603,30.3942,30.5684,142101.98853063,0
+MAA.US,D,20050926,000000,30.6589,31.09,30.6589,30.9266,78745.242530481,0
+MAA.US,D,20050927,000000,30.966,31.0171,30.5999,30.9108,124905.65106208,0
+MAA.US,D,20050928,000000,30.9108,30.9108,30.4927,30.5999,103789.78436433,0
+MAA.US,D,20050929,000000,30.6255,30.7849,30.4277,30.718,143307.21582278,0
+MAA.US,D,20050930,000000,30.7721,30.9512,30.6973,30.8331,161865.27721332,0
+MAA.US,D,20051003,000000,30.8912,31.2238,30.7652,31.2238,105448.24215589,0
+MAA.US,D,20051004,000000,31.1382,31.4266,31.025,31.025,100914.92094993,0
+MAA.US,D,20051005,000000,30.9404,30.9404,29.9052,29.9052,117210.89469096,0
+MAA.US,D,20051006,000000,29.9573,30.4927,29.7861,30.1758,151457.23511705,0
+MAA.US,D,20051007,000000,30.1227,30.2781,29.7861,30.1099,80856.930821442,0
+MAA.US,D,20051010,000000,30.7376,30.7376,29.793,29.8766,119773.78105757,0
+MAA.US,D,20051011,000000,29.9623,30.0764,29.052,29.052,124752.20306788,0
+MAA.US,D,20051012,000000,28.9635,29.0865,28.5383,29.0362,232760.28295473,0
+MAA.US,D,20051013,000000,28.9507,29.2331,28.6702,29.0078,109818.96946072,0
+MAA.US,D,20051014,000000,29.301,29.7458,29.0156,29.7458,139836.85224547,0
+MAA.US,D,20051017,000000,29.666,29.6858,29.0923,29.5686,267609.2370269,0
+MAA.US,D,20051018,000000,29.5933,29.6986,29.2006,29.2006,101824.43058439,0
+MAA.US,D,20051019,000000,29.18,29.9347,28.8099,29.8993,190073.28663608,0
+MAA.US,D,20051020,000000,29.8993,29.8993,29.0687,29.0687,101523.6318673,0
+MAA.US,D,20051021,000000,29.0747,29.4998,29.0747,29.4457,98959.729288812,0
+MAA.US,D,20051024,000000,29.4358,30.4533,29.4358,30.4493,121286.92054998,0
+MAA.US,D,20051025,000000,30.4927,30.4927,29.9997,30.3135,101523.6318673,0
+MAA.US,D,20051026,000000,30.3135,30.7131,30.223,30.4927,231705.45502113,0
+MAA.US,D,20051027,000000,30.4927,30.6255,30.0764,30.0764,193998.91313656,0
+MAA.US,D,20051028,000000,30.4927,30.7318,30.2309,30.5606,141652.82287875,0
+MAA.US,D,20051031,000000,30.4661,31.0694,30.4661,30.9266,95940.563787153,0
+MAA.US,D,20051101,000000,30.8577,30.9591,30.4809,30.9108,180419.27375632,0
+MAA.US,D,20051102,000000,31.0624,31.4226,30.8912,31.4226,173025.31610232,0
+MAA.US,D,20051103,000000,31.52,31.8172,31.1244,31.1382,155075.96562914,0
+MAA.US,D,20051104,000000,31.1569,31.3222,30.7603,30.9404,153114.67669672,0
+MAA.US,D,20051107,000000,31.0604,31.3271,30.7239,31.1509,86283.502271748,0
+MAA.US,D,20051108,000000,30.8193,31.2947,30.7052,31.1884,176041.43296832,0
+MAA.US,D,20051109,000000,31.1884,32.2896,31.1884,32.1823,235629.04909784,0
+MAA.US,D,20051110,000000,32.1823,32.449,31.8536,32.3938,226879.46479313,0
+MAA.US,D,20051111,000000,32.1971,32.4824,32.1104,32.4706,150700.1572649,0
+MAA.US,D,20051114,000000,32.2177,32.2482,31.2002,31.6548,322668.61300986,0
+MAA.US,D,20051115,000000,31.7198,31.9392,31.4226,31.5672,86136.151548847,0
+MAA.US,D,20051116,000000,31.6548,31.6941,31.3911,31.6795,127916.68686868,0
+MAA.US,D,20051117,000000,31.7512,32.5237,31.705,32.4775,115255.70302984,0
+MAA.US,D,20051118,000000,32.6428,32.6428,32.2265,32.3938,113743.57974931,0
+MAA.US,D,20051121,000000,32.3938,32.4628,32.0671,32.1971,101973.81373106,0
+MAA.US,D,20051122,000000,32.1311,32.2708,32.1164,32.1715,75124.47959463,0
+MAA.US,D,20051123,000000,32.0976,32.2305,32.0868,32.2177,93375.644996783,0
+MAA.US,D,20051125,000000,32.1518,32.256,32.1036,32.1518,24738.662057351,0
+MAA.US,D,20051128,000000,32.1164,32.1901,31.5003,31.5003,149944.09562463,0
+MAA.US,D,20051129,000000,31.6548,32.0121,31.5958,31.8802,410161.40742128,0
+MAA.US,D,20051130,000000,31.8733,32.3181,31.8733,32.1971,232459.48423763,0
+MAA.US,D,20051201,000000,32.3102,32.7471,32.2708,32.7323,187659.78341615,0
+MAA.US,D,20051202,000000,32.6507,32.8869,32.4086,32.8741,127467.52121679,0
+MAA.US,D,20051205,000000,32.9478,32.9478,32.6094,32.6428,168801.93952039,0
+MAA.US,D,20051206,000000,33.2726,33.2726,32.568,32.568,63960.375858102,0
+MAA.US,D,20051207,000000,32.6162,32.6162,32.1518,32.3181,72257.745875283,0
+MAA.US,D,20051208,000000,32.3181,32.4086,31.9392,32.1823,140136.63475069,0
+MAA.US,D,20051209,000000,32.2433,32.8416,32.2433,32.7826,153720.33897845,0
+MAA.US,D,20051212,000000,32.8809,32.8809,32.3751,32.4942,102730.89158321,0
+MAA.US,D,20051213,000000,32.4824,32.7147,32.3703,32.6684,69240.612797388,0
+MAA.US,D,20051214,000000,32.6802,32.9734,32.568,32.8505,98202.651436662,0
+MAA.US,D,20051215,000000,32.811,33.0611,32.5355,32.6428,89606.515126149,0
+MAA.US,D,20051216,000000,32.7471,33.1181,32.7185,33.1181,224923.25692013,0
+MAA.US,D,20051219,000000,32.4883,33.0463,32.0671,32.0868,78142.628884407,0
+MAA.US,D,20051220,000000,32.0514,32.2029,31.6548,31.7946,434754.75117949,0
+MAA.US,D,20051221,000000,32.449,32.811,32.1518,32.4548,185545.04648954,0
+MAA.US,D,20051222,000000,32.449,32.8032,32.1901,32.7628,86283.502271748,0
+MAA.US,D,20051223,000000,32.7944,33.1102,32.7944,33.0611,68181.720016262,0
+MAA.US,D,20051227,000000,32.999,33.1446,32.5926,32.6507,85232.739185678,0
+MAA.US,D,20051228,000000,32.6802,32.7826,32.2482,32.4548,54453.713701245,0
+MAA.US,D,20051229,000000,32.5237,32.755,32.3269,32.6428,90808.69378265,0
+MAA.US,D,20051230,000000,32.4824,32.4824,31.9795,32.1518,110422.59931867,0
+MAA.US,D,20060103,000000,32.3181,33.2175,31.9058,33.1446,131692.93022249,0
+MAA.US,D,20060104,000000,33.1446,33.1446,32.7698,32.7698,88548.638556904,0
+MAA.US,D,20060105,000000,32.7185,33.1446,32.7087,33.0797,122792.94655923,0
+MAA.US,D,20060106,000000,33.7026,33.7026,32.9478,33.4202,132292.49523291,0
+MAA.US,D,20060109,000000,33.4428,33.675,33.2982,33.4802,104083.46959825,0
+MAA.US,D,20060110,000000,33.31,34.1396,33.304,33.9742,117961.87527182,0
+MAA.US,D,20060111,000000,33.9664,33.9664,33.1584,33.5343,125810.07963713,0
+MAA.US,D,20060112,000000,33.5343,33.6111,33.1584,33.372,219187.75705767,0
+MAA.US,D,20060113,000000,33.4093,33.6298,33.1811,33.6298,77384.534820376,0
+MAA.US,D,20060117,000000,33.5422,33.5422,32.9518,33.3168,127168.75492347,0
+MAA.US,D,20060118,000000,32.9321,33.0108,32.568,32.7147,372303.44996628,0
+MAA.US,D,20060119,000000,32.7471,33.0108,32.7255,32.9134,119923.16420424,0
+MAA.US,D,20060120,000000,33.1102,33.1653,32.8268,33.1328,157636.81957199,0
+MAA.US,D,20060123,000000,33.1328,33.31,32.9134,32.9951,118569.5699773,0
+MAA.US,D,20060124,000000,33.1102,33.2371,32.9666,33.1584,325080.08380604,0
+MAA.US,D,20060125,000000,33.1446,33.3965,33.0797,33.31,233065.14651935,0
+MAA.US,D,20060126,000000,33.4664,33.5501,33.2647,33.5501,209833.52668313,0
+MAA.US,D,20060127,000000,33.5422,33.7351,33.4596,33.6898,158243.49806558,0
+MAA.US,D,20060130,000000,33.7557,33.8748,33.5422,33.7429,254637.29235215,0
+MAA.US,D,20060131,000000,33.675,33.9023,33.5757,33.8404,275455.40896843,0
+MAA.US,D,20060201,000000,33.8404,34.3452,33.7026,34.0401,136669.31980903,0
+MAA.US,D,20060202,000000,34.0076,34.4318,34.0076,34.2202,260367.71115519,0
+MAA.US,D,20060203,000000,34.1267,34.8707,33.9201,34.5046,271828.54876129,0
+MAA.US,D,20060206,000000,34.5262,34.5548,33.7882,34.5046,371696.77147268,0
+MAA.US,D,20060207,000000,34.3698,34.5784,34.0745,34.1602,282846.31798679,0
+MAA.US,D,20060208,000000,34.1396,34.3402,33.8689,34.3068,136969.10231424,0
+MAA.US,D,20060209,000000,34.3402,34.6994,34.2419,34.477,201233.32552508,0
+MAA.US,D,20060210,000000,33.8473,34.8018,33.8473,34.7408,164579.57915035,0
+MAA.US,D,20060213,000000,34.663,34.8284,34.5361,34.669,98202.651436662,0
+MAA.US,D,20060214,000000,34.8018,35.2476,34.7172,35.0429,138935.47230607,0
+MAA.US,D,20060215,000000,34.9671,35.467,34.8707,35.467,110579.09594851,0
+MAA.US,D,20060216,000000,36.0919,36.0919,35.2721,35.6501,206816.39360523,0
+MAA.US,D,20060217,000000,35.0222,36.0663,35.0222,36.0191,167289.81623986,0
+MAA.US,D,20060221,000000,36.0191,36.088,35.7573,36.0191,290543.10678167,0
+MAA.US,D,20060222,000000,35.9964,36.8712,35.8124,36.6902,185701.54311938,0
+MAA.US,D,20060223,000000,36.396,37.0504,36.2611,36.8113,139387.68659359,0
+MAA.US,D,20060224,000000,36.7256,36.7256,36.2266,36.3201,154174.58568973,0
+MAA.US,D,20060227,000000,36.2789,36.396,36.1283,36.2266,76484.171092854,0
+MAA.US,D,20060228,000000,36.0919,36.1283,35.4011,35.9964,169253.13759603,0
+MAA.US,D,20060301,000000,35.9925,36.0348,35.6195,35.9964,173327.13103129,0
+MAA.US,D,20060302,000000,35.8626,35.9413,35.4591,35.8842,133957.05029576,0
+MAA.US,D,20060303,000000,35.7298,35.9571,35.6501,35.6855,143910.84568073,0
+MAA.US,D,20060306,000000,35.0557,36.454,35.0557,36.4196,144214.69303347,0
+MAA.US,D,20060307,000000,35.7879,36.6519,35.7879,36.6095,225677.28613664,0
+MAA.US,D,20060308,000000,36.5121,37.0543,36.1283,36.8545,124905.65106208,0
+MAA.US,D,20060309,000000,36.8939,37.2885,36.5938,36.76,184643.66655013,0
+MAA.US,D,20060310,000000,36.76,37.0228,36.6833,37.0228,207872.23775071,0
+MAA.US,D,20060313,000000,37.0228,37.1153,36.7462,36.8486,146019.48533604,0
+MAA.US,D,20060314,000000,36.8486,37.5286,36.8053,37.5207,159750.54028671,0
+MAA.US,D,20060315,000000,37.4548,38.3965,37.4548,38.2942,233665.72774166,0
+MAA.US,D,20060316,000000,38.3148,38.9456,38.3148,38.737,221598.21164196,0
+MAA.US,D,20060317,000000,38.737,38.737,38.1023,38.4812,497505.83489792,0
+MAA.US,D,20060320,000000,38.3148,38.3286,37.44,38.1515,196861.58200838,0
+MAA.US,D,20060321,000000,38.1298,38.1515,37.2629,37.3495,103789.78436433,0
+MAA.US,D,20060322,000000,37.255,37.6841,36.9707,37.6191,152810.82934398,0
+MAA.US,D,20060323,000000,37.5532,37.6319,37.3269,37.4548,128372.96600373,0
+MAA.US,D,20060324,000000,37.4548,37.5394,37.3023,37.4214,107401.40139325,0
+MAA.US,D,20060327,000000,37.3573,37.3653,37.1153,37.1557,60191.245987468,0
+MAA.US,D,20060328,000000,37.1359,37.44,37.1104,37.2885,109218.38823841,0
+MAA.US,D,20060329,000000,37.9212,37.9498,37.3573,37.9272,133200.98865549,0
+MAA.US,D,20060330,000000,37.8976,37.9212,37.0435,37.1222,83270.434041382,0
+MAA.US,D,20060331,000000,37.0543,37.0916,35.718,36.2946,252826.40277828,0
+MAA.US,D,20060403,000000,36.2946,36.3055,34.669,35.0429,310900.87941537,0
+MAA.US,D,20060404,000000,35.0222,35.4011,34.7221,35.0606,195353.52357537,0
+MAA.US,D,20060405,000000,35.1718,35.467,35.0016,35.2801,185545.04648954,0
+MAA.US,D,20060406,000000,35.1344,35.1639,34.5913,34.8707,304111.56783119,0
+MAA.US,D,20060407,000000,34.7693,34.9219,33.9123,33.9536,175438.81932226,0
+MAA.US,D,20060410,000000,34.4702,34.8018,34.2714,34.6001,580623.83715699,0
+MAA.US,D,20060411,000000,34.6168,34.8815,34.5262,34.5617,285108.4056363,0
+MAA.US,D,20060412,000000,33.9319,35.0016,33.9319,34.7831,488451.38702859,0
+MAA.US,D,20060413,000000,34.7477,34.7477,34.1798,34.4495,205612.18252496,0
+MAA.US,D,20060417,000000,34.4397,34.4397,33.675,33.8178,177403.15689032,0
+MAA.US,D,20060418,000000,33.5697,34.356,33.5697,34.0401,146473.73204734,0
+MAA.US,D,20060419,000000,35.9325,36.0712,35.0999,35.9964,668570.8782797,0
+MAA.US,D,20060420,000000,35.9964,36.1844,35.5831,35.9875,170914.64402323,0
+MAA.US,D,20060421,000000,36.3133,36.3133,35.6786,35.7947,218129.88048842,0
+MAA.US,D,20060424,000000,35.8626,35.8626,35.034,35.0862,267909.0195321,0
+MAA.US,D,20060425,000000,35.0999,35.0999,34.2645,34.7044,464170.02031818,0
+MAA.US,D,20060426,000000,34.8018,34.8018,34.3068,34.5617,501725.14663232,0
+MAA.US,D,20060427,000000,34.4033,35.531,34.2763,35.034,341378.08997082,0
+MAA.US,D,20060428,000000,34.4033,35.5831,34.4033,35.1344,299136.19445654,0
+MAA.US,D,20060501,000000,35.2987,35.4395,34.8707,34.9553,179207.94919289,0
+MAA.US,D,20060502,000000,35.0655,35.3312,34.789,35.3312,242265.9288997,0
+MAA.US,D,20060503,000000,35.6313,35.7879,35.3165,35.4395,273793.90254123,0
+MAA.US,D,20060504,000000,35.4395,36.1952,35.4395,36.1351,116458.89789823,0
+MAA.US,D,20060505,000000,36.4569,36.5288,35.6313,35.6963,250564.31512877,0
+MAA.US,D,20060508,000000,35.6904,35.6904,35.3115,35.5054,194749.89371741,0
+MAA.US,D,20060509,000000,35.3401,36.1509,35.1344,36.1509,508667.90621068,0
+MAA.US,D,20060510,000000,36.2611,36.2729,35.5388,35.5831,109517.15453174,0
+MAA.US,D,20060511,000000,35.5526,35.6265,34.6119,34.6237,233367.97766021,0
+MAA.US,D,20060512,000000,34.6237,34.6237,33.8226,33.8748,132747.75815609,0
+MAA.US,D,20060515,000000,33.7085,34.8018,33.2451,34.6994,184643.66655013,0
+MAA.US,D,20060516,000000,34.604,35.0921,34.5361,34.6365,186449.47506459,0
+MAA.US,D,20060517,000000,34.2714,34.5489,34.1396,34.2763,193240.81907253,0
+MAA.US,D,20060518,000000,34.3973,34.9051,33.9604,33.9958,166541.88429465,0
+MAA.US,D,20060519,000000,33.8276,34.4633,33.496,34.0401,149040.68326147,0
+MAA.US,D,20060522,000000,34.0401,34.2714,33.675,34.173,229444.38358351,0
+MAA.US,D,20060523,000000,34.604,34.7379,33.3789,33.3789,153720.33897845,0
+MAA.US,D,20060524,000000,33.2775,33.4802,32.6939,33.2775,159447.70914585,0
+MAA.US,D,20060525,000000,33.5422,34.2419,33.5018,34.2419,143007.43331756,0
+MAA.US,D,20060526,000000,34.4033,34.7693,34.1326,34.3521,87943.992487067,0
+MAA.US,D,20060530,000000,34.1848,34.2763,33.4802,33.7509,198371.67286515,0
+MAA.US,D,20060531,000000,33.6612,33.9664,33.1811,33.4802,230349.82837044,0
+MAA.US,D,20060601,000000,33.5422,34.7379,33.5422,34.7379,593897.59676071,0
+MAA.US,D,20060602,000000,35.1344,35.7947,35.0655,35.7504,341079.3236775,0
+MAA.US,D,20060605,000000,35.6501,36.396,35.6451,35.7839,279073.12326864,0
+MAA.US,D,20060606,000000,35.9492,36.2611,35.6383,35.9413,216471.42269687,0
+MAA.US,D,20060607,000000,35.9738,36.4796,35.7298,35.9413,256445.13329036,0
+MAA.US,D,20060608,000000,35.8301,36.575,35.7426,36.3291,220847.2310611,0
+MAA.US,D,20060609,000000,36.3605,37.0179,36.3291,36.7334,250110.06841748,0
+MAA.US,D,20060612,000000,36.6233,36.639,35.8419,35.8419,201838.98780681,0
+MAA.US,D,20060613,000000,35.8035,36.396,35.6638,35.6638,194900.29307596,0
+MAA.US,D,20060614,000000,35.5969,35.8419,35.3165,35.531,234725.63673467,0
+MAA.US,D,20060615,000000,35.6638,36.9421,35.6638,36.8998,255846.58449182,0
+MAA.US,D,20060616,000000,36.7334,36.7699,36.0663,36.2611,572022.61978706,0
+MAA.US,D,20060619,000000,36.396,36.396,35.6638,36.1687,184796.09833245,0
+MAA.US,D,20060620,000000,36.388,36.4038,35.4345,35.6117,200632.74430277,0
+MAA.US,D,20060621,000000,35.6038,36.0663,35.5674,35.7947,184189.41983884,0
+MAA.US,D,20060622,000000,35.7947,36.0919,35.4395,35.9797,176190.81611499,0
+MAA.US,D,20060623,000000,35.9492,36.0663,35.6117,35.7228,123396.57641719,0
+MAA.US,D,20060626,000000,35.8882,35.9659,35.5388,35.8301,251618.12685049,0
+MAA.US,D,20060627,000000,35.9256,36.1115,35.7356,35.897,184796.09833245,0
+MAA.US,D,20060628,000000,35.8538,36.4569,35.7947,36.4392,185243.23156056,0
+MAA.US,D,20060629,000000,36.4569,37.0543,36.2611,37.0543,328101.28173146,0
+MAA.US,D,20060630,000000,37.0543,37.3859,36.764,36.9578,466732.90668478,0
+MAA.US,D,20060703,000000,36.9765,37.7264,36.8712,37.7185,103484.92079971,0
+MAA.US,D,20060705,000000,37.4893,37.8385,36.949,37.5866,188866.02692017,0
+MAA.US,D,20060706,000000,37.5866,37.7844,37.3859,37.5866,123245.16084675,0
+MAA.US,D,20060707,000000,37.4214,37.5866,36.7935,36.8998,141652.82287875,0
+MAA.US,D,20060710,000000,36.8998,37.1222,36.4933,37.0179,269570.5259593,0
+MAA.US,D,20060711,000000,36.8545,37.3082,36.6301,37.2284,354349.01843369,0
+MAA.US,D,20060712,000000,37.1557,37.1891,36.9244,37.0622,181473.08547804,0
+MAA.US,D,20060713,000000,37.3199,37.5139,36.6902,36.7462,256445.13329036,0
+MAA.US,D,20060714,000000,36.7462,36.8545,36.0919,36.3674,150248.95918926,0
+MAA.US,D,20060717,000000,36.2021,36.6183,36.2021,36.4392,201233.32552508,0
+MAA.US,D,20060718,000000,36.1952,36.6056,36.0112,36.5013,294459.5873752,0
+MAA.US,D,20060719,000000,36.5938,37.5207,36.5662,37.4548,321767.23307045,0
+MAA.US,D,20060720,000000,37.4735,37.6467,36.6056,36.6056,195953.0885858,0
+MAA.US,D,20060721,000000,36.3605,36.5209,35.7356,36.3605,316486.99613117,0
+MAA.US,D,20060724,000000,36.4629,37.1557,36.4146,37.068,422383.38772705,0
+MAA.US,D,20060725,000000,36.9903,37.7185,36.949,37.6064,281639.05827089,0
+MAA.US,D,20060726,000000,37.44,37.5866,37.2412,37.3573,194449.09500032,0
+MAA.US,D,20060727,000000,37.5207,37.5866,37.0228,37.255,177403.15689032,0
+MAA.US,D,20060728,000000,37.3317,38.2499,37.3317,38.1633,228088.7569328,0
+MAA.US,D,20060731,000000,37.8651,37.9812,37.4066,37.8651,170007.16681254,0
+MAA.US,D,20060801,000000,37.7402,37.9754,37.3199,37.7264,140589.86525009,0
+MAA.US,D,20060802,000000,37.8593,38.3897,37.8593,38.2095,198063.76066488,0
+MAA.US,D,20060803,000000,38.0472,38.7665,38.0472,38.6711,184040.03669218,0
+MAA.US,D,20060804,000000,38.0541,38.308,37.255,37.997,531450.36039503,0
+MAA.US,D,20060807,000000,37.8189,38.2095,37.6545,37.9901,225522.82193055,0
+MAA.US,D,20060808,000000,37.9812,38.3827,37.7992,37.9812,431281.33896655,0
+MAA.US,D,20060809,000000,38.0629,38.4496,37.8189,38.0767,349221.21327672,0
+MAA.US,D,20060810,000000,37.6191,38.5717,37.6191,38.1377,236678.79597203,0
+MAA.US,D,20060811,000000,37.7588,38.0541,37.7588,37.9458,295969.67823198,0
+MAA.US,D,20060814,000000,37.6388,38.7203,37.6388,38.2499,205307.31896034,0
+MAA.US,D,20060815,000000,38.3286,38.6288,37.939,38.2155,168499.10837953,0
+MAA.US,D,20060816,000000,38.117,38.4142,38.117,38.2637,130184.87178948,0
+MAA.US,D,20060817,000000,38.677,39.9001,38.617,39.2654,607176.43742385,0
+MAA.US,D,20060818,000000,39.3786,39.4426,38.677,39.1906,288124.52250232,0
+MAA.US,D,20060821,000000,39.0853,39.4091,38.9456,39.3116,377730.02141659,0
+MAA.US,D,20060822,000000,39.1798,39.7083,38.8128,39.5745,3471381.8216084,0
+MAA.US,D,20060823,000000,39.5745,39.7427,39.2447,39.3619,492677.81224616,0
+MAA.US,D,20060824,000000,39.3619,39.4622,39.0046,39.3254,311502.47684956,0
+MAA.US,D,20060825,000000,39.2103,39.481,39.105,39.4091,256898.36378977,0
+MAA.US,D,20060828,000000,39.2763,39.7752,39.2654,39.6552,360980.81717615,0
+MAA.US,D,20060829,000000,39.6689,39.8076,39.4504,39.7752,268664.06496049,0
+MAA.US,D,20060830,000000,39.8411,40.1738,39.661,40.1255,232610.89980806,0
+MAA.US,D,20060831,000000,40.1255,40.2997,40.0006,40.0389,198219.24108284,0
+MAA.US,D,20060901,000000,40.1077,40.4798,40.1077,40.1442,229747.21472436,0
+MAA.US,D,20060905,000000,40.1806,40.5408,40.1738,40.527,143154.78404046,0
+MAA.US,D,20060906,000000,40.3636,40.3912,39.971,39.9916,358119.16451621,0
+MAA.US,D,20060907,000000,39.8284,40.0261,39.4957,39.6089,315432.16819757,0
+MAA.US,D,20060908,000000,39.7752,39.8136,39.5085,39.7368,314671.02549788,0
+MAA.US,D,20060911,000000,39.6826,40.0438,39.5085,39.8696,181776.93283079,0
+MAA.US,D,20060912,000000,39.786,40.6569,39.6826,40.5703,212549.86104393,0
+MAA.US,D,20060913,000000,40.5024,40.709,40.3951,40.5969,197913.36130633,0
+MAA.US,D,20060914,000000,40.6687,40.7051,40.336,40.7051,254785.65928693,0
+MAA.US,D,20060915,000000,40.9147,41.1125,40.3863,40.5969,526770.70467806,0
+MAA.US,D,20060918,000000,40.466,40.6569,40.0822,40.4177,245281.02955384,0
+MAA.US,D,20060919,000000,40.3498,40.6569,39.9779,40.3715,198818.80609327,0
+MAA.US,D,20060920,000000,40.4315,41.0013,40.3242,40.4906,212093.58190887,0
+MAA.US,D,20060921,000000,40.403,40.4965,39.9139,40.1658,245737.30868889,0
+MAA.US,D,20060922,000000,40.0261,40.1117,39.7083,40.1019,310603.12933393,0
+MAA.US,D,20060925,000000,40.2318,40.2318,39.6089,40.032,302302.71068109,0
+MAA.US,D,20060926,000000,40.032,40.4247,39.7811,40.3636,489661.69538014,0
+MAA.US,D,20060927,000000,40.2101,41.0928,40.1924,40.9009,344692.97313017,0
+MAA.US,D,20060928,000000,40.9619,41.1528,40.6293,41.1459,417705.76443384,0
+MAA.US,D,20060929,000000,41.1528,41.2591,40.5841,40.5841,408654.36520015,0
+MAA.US,D,20061002,000000,40.4798,40.7976,39.9415,40.4099,198219.24108284,0
+MAA.US,D,20061003,000000,40.3912,40.7523,40.2663,40.5496,266555.42530518,0
+MAA.US,D,20061004,000000,40.4177,41.4264,40.4177,41.2887,346657.31069823,0
+MAA.US,D,20061005,000000,41.1666,42.4528,41.1666,42.3189,336851.88224804,0
+MAA.US,D,20061006,000000,41.7973,42.5728,41.7649,41.9499,245882.62698802,0
+MAA.US,D,20061009,000000,41.6626,42.439,41.4835,42.3918,176346.29653295,0
+MAA.US,D,20061010,000000,42.3268,42.6663,41.9637,42.3337,131692.93022249,0
+MAA.US,D,20061011,000000,42.1999,42.4735,41.5632,41.9154,159145.89421687,0
+MAA.US,D,20061012,000000,42.3268,42.5561,42.0336,42.5482,179962.99462127,0
+MAA.US,D,20061013,000000,42.6595,43.3079,42.6063,43.2528,101072.43379165,0
+MAA.US,D,20061016,000000,43.1544,43.7379,43.1544,43.6258,133650.15430737,0
+MAA.US,D,20061017,000000,43.3847,43.605,43.2085,43.42,140894.72881472,0
+MAA.US,D,20061018,000000,42.8582,43.0826,42.5561,42.745,208926.04947243,0
+MAA.US,D,20061019,000000,42.5798,42.9497,42.3622,42.6161,157790.26756618,0
+MAA.US,D,20061020,000000,42.7578,42.7578,42.189,42.3721,128372.96600373,0
+MAA.US,D,20061023,000000,42.2382,42.8365,42.1635,42.7578,150546.70927071,0
+MAA.US,D,20061024,000000,42.7096,42.8582,42.3386,42.4252,104392.39801041,0
+MAA.US,D,20061025,000000,42.2609,42.6909,42.0778,42.4252,184491.23476782,0
+MAA.US,D,20061026,000000,42.5944,43.2144,42.4252,42.9891,220396.03298546,0
+MAA.US,D,20061027,000000,42.8906,42.9162,42.1831,42.2452,251618.12685049,0
+MAA.US,D,20061030,000000,41.9637,42.5561,41.9499,42.3553,250110.06841748,0
+MAA.US,D,20061031,000000,42.4597,42.4597,41.8554,42.194,191584.39370474,0
+MAA.US,D,20061101,000000,42.3268,42.4321,41.2,41.2463,261876.78580008,0
+MAA.US,D,20061102,000000,40.7681,40.9679,40.158,40.4177,290086.82764662,0
+MAA.US,D,20061103,000000,40.4856,40.5841,39.4504,39.8284,284503.75956647,0
+MAA.US,D,20061106,000000,39.9415,40.4247,39.9415,40.4099,128076.23213416,0
+MAA.US,D,20061107,000000,40.3026,40.4099,39.7083,39.7083,136067.72237483,0
+MAA.US,D,20061108,000000,39.5085,39.971,39.3116,39.9415,130635.05365323,0
+MAA.US,D,20061109,000000,39.9071,39.9071,39.4298,39.6826,109671.61873782,0
+MAA.US,D,20061110,000000,39.5892,39.9415,39.2301,39.9209,131997.79378711,0
+MAA.US,D,20061113,000000,39.8411,40.0822,39.7083,40.0753,185243.23156056,0
+MAA.US,D,20061114,000000,40.1077,40.7445,40.0753,40.7287,211945.21497409,0
+MAA.US,D,20061115,000000,40.8862,40.9679,40.3715,40.3715,137274.98209075,0
+MAA.US,D,20061116,000000,40.5319,40.8252,40.3715,40.8252,102730.89158321,0
+MAA.US,D,20061117,000000,40.8173,40.8418,40.1077,40.1738,122035.86870708,0
+MAA.US,D,20061120,000000,40.2052,41.1607,40.1373,40.7445,293710.63921811,0
+MAA.US,D,20061121,000000,40.7051,41.4195,40.522,41.3624,356159.90800756,0
+MAA.US,D,20061122,000000,41.392,41.4963,40.5092,40.9816,182080.78018353,0
+MAA.US,D,20061124,000000,40.8173,41.2276,40.7326,41.1844,95790.164428605,0
+MAA.US,D,20061127,000000,41.1125,41.1125,39.4583,39.5085,257203.22735439,0
+MAA.US,D,20061128,000000,39.5085,39.7427,38.8058,39.2763,277262.23369477,0
+MAA.US,D,20061129,000000,39.4426,39.7752,39.1454,39.6197,157037.25456155,0
+MAA.US,D,20061130,000000,39.5085,39.8076,38.981,39.7752,314973.85663875,0
+MAA.US,D,20061201,000000,39.8076,39.9602,39.2517,39.7368,231101.82516317,0
+MAA.US,D,20061204,000000,39.8411,40.0389,39.7132,39.9779,414388.84885073,0
+MAA.US,D,20061205,000000,40.1117,40.4729,39.7368,39.9071,300643.23667766,0
+MAA.US,D,20061206,000000,39.7427,40.0949,39.4957,39.848,185399.7281904,0
+MAA.US,D,20061207,000000,39.8854,40.032,39.5951,39.6826,123698.39134616,0
+MAA.US,D,20061208,000000,39.5164,40.0389,39.3196,39.7132,139686.45288693,0
+MAA.US,D,20061211,000000,39.7988,39.9277,39.6424,39.7811,117063.54396806,0
+MAA.US,D,20061212,000000,39.7083,40.0261,39.3058,39.7132,139536.05352838,0
+MAA.US,D,20061213,000000,39.9415,40.0438,39.0647,39.5557,109517.15453174,0
+MAA.US,D,20061214,000000,39.6896,39.8854,39.0785,39.2172,178303.52061784,0
+MAA.US,D,20061215,000000,39.2172,39.5026,38.8855,38.987,347260.94055619,0
+MAA.US,D,20061218,000000,39.0106,39.5813,38.1082,38.3503,124905.65106208,0
+MAA.US,D,20061219,000000,38.117,38.2037,37.3859,37.9498,340769.37905346,0
+MAA.US,D,20061220,000000,37.9458,38.3965,37.8385,38.1082,307583.96383227,0
+MAA.US,D,20061221,000000,38.0836,38.5589,37.8041,37.8189,154174.58568973,0
+MAA.US,D,20061222,000000,37.8513,37.8721,37.3407,37.8041,125509.28092003,0
+MAA.US,D,20061226,000000,37.7185,38.2499,37.2412,37.6319,153720.33897845,0
+MAA.US,D,20061227,000000,37.6801,38.0127,37.1222,37.2944,333530.90181741,0
+MAA.US,D,20061228,000000,37.3269,37.8593,37.3269,37.3573,338054.06090454,0
+MAA.US,D,20061229,000000,37.3573,38.0836,37.3573,37.9458,251767.50999715,0
+MAA.US,D,20070103,000000,37.9458,38.0177,36.9903,37.5207,346953.02835592,0
+MAA.US,D,20070104,000000,37.5207,37.8593,37.3141,37.6615,316939.21041869,0
+MAA.US,D,20070105,000000,37.0622,37.6467,36.949,37.1104,212701.27661436,0
+MAA.US,D,20070108,000000,37.0228,37.5001,36.8113,37.4144,213307.95510795,0
+MAA.US,D,20070109,000000,37.4941,38.0127,37.3987,37.9626,224314.54600276,0
+MAA.US,D,20070110,000000,37.6064,37.9498,37.2885,37.9134,178908.16668767,0
+MAA.US,D,20070111,000000,38.058,39.1828,37.997,38.4221,233973.63994193,0
+MAA.US,D,20070112,000000,37.7844,39.0391,37.3141,38.7281,191425.86465113,0
+MAA.US,D,20070116,000000,38.9378,39.3619,38.9378,39.297,248450.59441404,0
+MAA.US,D,20070117,000000,39.297,39.6826,38.9662,39.3304,246339.92233496,0
+MAA.US,D,20070118,000000,39.354,39.6689,38.9456,39.1828,131095.39763583,0
+MAA.US,D,20070119,000000,39.3058,39.8933,38.8935,39.7595,330516.81737516,0
+MAA.US,D,20070122,000000,39.6758,39.8076,39.2763,39.4219,208926.04947243,0
+MAA.US,D,20070123,000000,39.3786,39.7988,39.3786,39.5745,324782.33372458,0
+MAA.US,D,20070124,000000,39.6758,40.0665,39.5685,39.7811,257653.40921815,0
+MAA.US,D,20070125,000000,39.7752,40.1019,39.6424,40.0182,254332.42878752,0
+MAA.US,D,20070126,000000,39.7083,39.9277,39.3196,39.5951,539594.28241802,0
+MAA.US,D,20070129,000000,38.9978,39.9543,38.9978,39.7752,407900.33598365,0
+MAA.US,D,20070130,000000,39.8136,40.0133,39.5508,39.9277,438975.07912577,0
+MAA.US,D,20070131,000000,39.8284,40.2387,39.4376,39.8549,248450.59441404,0
+MAA.US,D,20070201,000000,39.8755,39.9336,39.3845,39.848,462512.5787385,0
+MAA.US,D,20070202,000000,39.6955,39.9071,39.1454,39.5085,567201.71061848,0
+MAA.US,D,20070205,000000,39.3845,39.661,39.1454,39.5085,284659.23998443,0
+MAA.US,D,20070206,000000,39.477,39.7752,38.987,39.7752,336851.88224804,0
+MAA.US,D,20070207,000000,39.6758,40.152,39.3845,40.0949,263382.81180932,0
+MAA.US,D,20070208,000000,40.0182,40.2663,39.6089,39.8352,311657.95726753,0
+MAA.US,D,20070209,000000,39.7929,39.9602,38.9456,39.6424,636740.07349732,0
+MAA.US,D,20070212,000000,39.5439,39.5439,38.7842,39.2694,255846.58449182,0
+MAA.US,D,20070213,000000,39.105,39.6689,38.8728,39.5813,180961.93090136,0
+MAA.US,D,20070214,000000,39.5813,39.9336,39.3363,39.5026,245948.68076036,0
+MAA.US,D,20070215,000000,39.5232,39.7211,39.1828,39.5292,233973.63994193,0
+MAA.US,D,20070216,000000,39.5164,39.5164,38.8728,39.1572,340922.82704766,0
+MAA.US,D,20070220,000000,39.0253,39.8284,38.6927,39.6689,379689.27792523,0
+MAA.US,D,20070221,000000,39.5085,39.5164,39.1178,39.3619,173327.13103129,0
+MAA.US,D,20070222,000000,39.3619,39.4426,38.8935,39.1247,420571.4819413,0
+MAA.US,D,20070223,000000,39.0587,39.1178,38.5835,38.7065,183437.42304611,0
+MAA.US,D,20070226,000000,38.7813,38.7813,37.4292,38.2902,213455.30583085,0
+MAA.US,D,20070227,000000,37.3023,37.9754,36.6675,36.7866,352087.94699606,0
+MAA.US,D,20070228,000000,36.7384,36.9963,35.8242,36.6095,638854.81042392,0
+MAA.US,D,20070301,000000,36.0663,36.8279,35.1718,36.4314,335871.23778184,0
+MAA.US,D,20070302,000000,36.2946,36.2946,35.5605,35.591,285108.4056363,0
+MAA.US,D,20070305,000000,34.4702,35.4739,34.2714,34.3274,446966.56936645,0
+MAA.US,D,20070306,000000,34.4702,35.6195,34.4033,35.3057,521944.71445006,0
+MAA.US,D,20070307,000000,35.348,35.3873,34.6296,34.6552,374715.93697434,0
+MAA.US,D,20070308,000000,34.9612,35.712,34.9612,35.1866,375012.67084391,0
+MAA.US,D,20070309,000000,35.3401,35.6717,35.0803,35.4345,157338.05327865,0
+MAA.US,D,20070312,000000,35.4011,35.9925,35.0104,35.7228,279073.12326864,0
+MAA.US,D,20070313,000000,35.9659,36.2336,35.2023,35.3794,682447.2515295,0
+MAA.US,D,20070314,000000,35.3676,36.3055,35.1944,36.209,578665.59686022,0
+MAA.US,D,20070315,000000,36.1873,36.5938,36.0998,36.5938,195505.95535768,0
+MAA.US,D,20070316,000000,36.6853,36.7256,36.1283,36.3291,388743.72579456,0
+MAA.US,D,20070319,000000,36.5584,37.1104,36.5465,36.76,187812.21519846,0
+MAA.US,D,20070320,000000,37.1222,37.4548,36.8545,37.382,276960.41876579,0
+MAA.US,D,20070321,000000,37.3082,38.4496,37.0916,37.9134,233217.57830166,0
+MAA.US,D,20070322,000000,37.9812,38.5511,37.5345,38.1879,203497.44559836,0
+MAA.US,D,20070323,000000,38.0767,38.244,37.7844,37.9134,91265.989129586,0
+MAA.US,D,20070326,000000,37.7933,38.2292,37.3269,37.5818,162163.02729477,0
+MAA.US,D,20070327,000000,37.4548,37.4548,36.76,37.1891,205909.93260641,0
+MAA.US,D,20070328,000000,37.1054,37.5532,36.6056,37.1104,486944.34480747,0
+MAA.US,D,20070329,000000,37.3199,37.4292,36.887,37.1557,208472.81897302,0
+MAA.US,D,20070330,000000,37.2885,38.0127,36.7935,37.2944,467639.36768359,0
+MAA.US,D,20070402,000000,37.2944,37.7126,37.075,37.6683,234874.00366945,0
+MAA.US,D,20070403,000000,37.751,38.058,37.5818,38.0177,259162.48386304,0
+MAA.US,D,20070404,000000,37.9498,38.1879,37.7402,38.1879,225069.59143115,0
+MAA.US,D,20070405,000000,38.117,38.2942,37.9754,38.0698,206816.39360523,0
+MAA.US,D,20070409,000000,37.9812,37.997,37.7057,37.7402,161559.39743681,0
+MAA.US,D,20070410,000000,37.7992,38.5136,37.7992,38.0127,242868.54254578,0
+MAA.US,D,20070411,000000,37.7402,37.7402,36.8939,37.2078,315432.16819757,0
+MAA.US,D,20070412,000000,37.0916,37.0916,36.5013,36.8545,234725.63673467,0
+MAA.US,D,20070413,000000,36.8171,37.255,36.6853,37.2412,514095.49387288,0
+MAA.US,D,20070416,000000,37.3918,38.1377,36.9194,37.2344,181168.22191342,0
+MAA.US,D,20070417,000000,37.195,37.6064,37.1104,37.382,141345.92689036,0
+MAA.US,D,20070418,000000,37.2147,37.2885,36.575,36.8545,308788.17491253,0
+MAA.US,D,20070419,000000,36.6233,36.7935,36.3605,36.575,142855.00153525,0
+MAA.US,D,20070420,000000,37.1832,38.0177,36.4088,37.0297,292801.12958365,0
+MAA.US,D,20070423,000000,37.0543,37.6545,37.0543,37.4066,161559.39743681,0
+MAA.US,D,20070424,000000,37.4351,37.568,36.8349,37.0228,152358.61505646,0
+MAA.US,D,20070425,000000,37.2078,37.2885,36.7935,37.075,150700.1572649,0
+MAA.US,D,20070426,000000,36.9903,37.2786,36.6961,37.1359,131364.69378457,0
+MAA.US,D,20070427,000000,36.9707,37.2826,36.7532,37.1773,274396.5161873,0
+MAA.US,D,20070430,000000,37.1625,37.2147,35.6717,35.7652,275603.77590321,0
+MAA.US,D,20070501,000000,35.897,35.897,35.0301,35.3538,169705.35188356,0
+MAA.US,D,20070502,000000,35.2721,36.1844,35.0301,35.591,129429.82636109,0
+MAA.US,D,20070503,000000,35.6638,35.8301,35.4011,35.4011,156884.82277924,0
+MAA.US,D,20070504,000000,35.3676,35.6117,34.8786,35.5969,242116.54575304,0
+MAA.US,D,20070507,000000,35.4975,35.7879,35.1472,35.4267,168952.33887894,0
+MAA.US,D,20070508,000000,35.2673,36.2424,35.1403,35.9925,438369.41684405,0
+MAA.US,D,20070509,000000,35.9256,36.8712,35.9256,36.2611,293103.96072451,0
+MAA.US,D,20070510,000000,36.0663,36.3201,35.7947,36.1283,297328.35351832,0
+MAA.US,D,20070511,000000,36.5868,37.4813,36.5868,37.4735,672646.90413872,0
+MAA.US,D,20070514,000000,37.2078,37.5207,36.9056,36.9707,290387.62636371,0
+MAA.US,D,20070515,000000,37.1222,37.3573,36.0762,36.5662,328703.89537752,0
+MAA.US,D,20070516,000000,36.4569,36.4629,35.591,36.1755,158695.71235311,0
+MAA.US,D,20070517,000000,36.0053,36.1873,35.6904,35.7298,320259.17463744,0
+MAA.US,D,20070518,000000,35.7504,35.7721,35.161,35.5733,251767.50999715,0
+MAA.US,D,20070521,000000,35.5733,36.0712,35.3401,35.3716,485741.14993908,0
+MAA.US,D,20070522,000000,35.8882,35.904,35.3312,35.6313,338513.38867525,0
+MAA.US,D,20070523,000000,35.7298,36.388,35.5969,35.7504,329908.10645779,0
+MAA.US,D,20070524,000000,35.6195,35.9088,35.404,35.8626,659371.11211123,0
+MAA.US,D,20070525,000000,36.0762,37.2826,35.7228,35.8301,869656.85308189,0
+MAA.US,D,20070529,000000,36.4933,37.7264,36.4933,37.4941,535827.18497115,0
+MAA.US,D,20070530,000000,37.3269,39.0046,37.3269,38.9121,498710.04597818,0
+MAA.US,D,20070531,000000,38.3198,39.5232,38.3198,38.9456,649264.88494395,0
+MAA.US,D,20070601,000000,39.1247,39.2763,38.4644,38.9456,727403.44898083,0
+MAA.US,D,20070604,000000,38.737,39.0441,38.6711,39.0441,290543.10678167,0
+MAA.US,D,20070605,000000,38.7429,38.8256,38.058,38.1702,416198.72221272,0
+MAA.US,D,20070606,000000,38.0335,38.8649,37.7342,38.677,407450.15411989,0
+MAA.US,D,20070607,000000,38.0177,38.244,37.1222,37.1222,417856.16379239,0
+MAA.US,D,20070608,000000,37.1832,37.4813,36.8113,37.4292,263687.67537394,0
+MAA.US,D,20070611,000000,37.3199,37.6919,36.6519,36.8998,259462.26636825,0
+MAA.US,D,20070612,000000,36.8407,36.8791,36.1687,36.396,362493.95666857,0
+MAA.US,D,20070613,000000,36.5465,37.4548,36.3458,37.0838,268061.45131442,0
+MAA.US,D,20070614,000000,37.0297,37.1222,36.3339,36.5406,289783.99650575,0
+MAA.US,D,20070615,000000,37.5345,37.5345,36.6961,37.0543,419517.67021959,0
+MAA.US,D,20070618,000000,37.0435,37.0435,36.2867,36.4225,258252.97422858,0
+MAA.US,D,20070619,000000,36.2021,36.5288,35.8124,36.3291,303962.18468454,0
+MAA.US,D,20070620,000000,36.3458,36.3458,34.9612,35.1472,334437.36281622,0
+MAA.US,D,20070621,000000,34.9219,35.5388,34.2891,35.3115,316181.11635466,0
+MAA.US,D,20070622,000000,35.1787,35.2673,34.6493,34.7044,588921.20717417,0
+MAA.US,D,20070625,000000,34.5695,34.852,33.6682,33.9201,396286.05038336,0
+MAA.US,D,20070626,000000,34.0274,34.0815,33.2175,33.7164,521192.71765731,0
+MAA.US,D,20070627,000000,33.3828,35.3115,33.3228,35.1147,357518.5832939,0
+MAA.US,D,20070628,000000,34.7535,35.5969,34.663,34.9671,383160.65771442,0
+MAA.US,D,20070629,000000,35.1295,35.4897,34.4702,34.789,348165.36913124,0
+MAA.US,D,20070702,000000,34.9878,35.904,34.5548,35.8488,275002.17846902,0
+MAA.US,D,20070703,000000,35.9659,36.2789,35.7947,36.1569,249659.88655372,0
+MAA.US,D,20070705,000000,36.2789,37.0297,36.2198,36.9578,397040.07959986,0
+MAA.US,D,20070706,000000,36.8712,37.1222,36.6301,36.8791,224618.3933555,0
+MAA.US,D,20070709,000000,36.8545,37.0504,36.6233,36.9578,337904.67775787,0
+MAA.US,D,20070710,000000,36.6961,36.9136,36.3291,36.4865,489209.48109262,0
+MAA.US,D,20070711,000000,36.268,36.639,35.9875,36.4933,377121.31049922,0
+MAA.US,D,20070712,000000,36.1873,36.5406,35.6638,36.4569,450594.44578547,0
+MAA.US,D,20070713,000000,36.4569,36.4717,36.0053,36.4569,254637.29235215,0
+MAA.US,D,20070716,000000,36.4225,36.7699,36.0762,36.1283,211641.36762135,0
+MAA.US,D,20070717,000000,36.1952,36.3409,35.6451,35.7228,281340.29197755,0
+MAA.US,D,20070718,000000,35.4395,35.6569,34.542,35.1866,368227.42410726,0
+MAA.US,D,20070719,000000,35.4897,35.6451,35.1944,35.3401,189919.83864189,0
+MAA.US,D,20070720,000000,35.2594,35.2594,33.9742,34.2419,341378.08997082,0
+MAA.US,D,20070723,000000,34.7959,34.7959,33.2451,33.2451,377275.7747053,0
+MAA.US,D,20070724,000000,32.8416,33.2726,31.8329,32.1715,388592.31022414,0
+MAA.US,D,20070725,000000,32.3437,32.4706,31.2562,31.8861,401717.70289308,0
+MAA.US,D,20070726,000000,31.3025,31.3832,30.3539,30.905,472453.163369,0
+MAA.US,D,20070727,000000,30.7376,31.1884,29.8481,29.9425,424041.84551861,0
+MAA.US,D,20070730,000000,29.9347,30.1227,29.239,29.6986,369583.05075795,0
+MAA.US,D,20070731,000000,30.0981,30.5064,29.8235,29.917,734794.3579992,0
+MAA.US,D,20070801,000000,29.8924,30.8577,29.2006,30.6186,600991.77190952,0
+MAA.US,D,20070802,000000,30.3333,31.0624,30.3333,30.8065,312561.36963069,0
+MAA.US,D,20070803,000000,31.1018,31.1018,29.9927,30.1177,595713.56739399,0
+MAA.US,D,20070806,000000,29.5529,30.6305,28.7715,30.5753,492828.21160471,0
+MAA.US,D,20070807,000000,30.8627,31.6725,30.4198,31.3911,632368.32998061,0
+MAA.US,D,20070808,000000,31.8014,32.9951,31.2002,32.3269,725138.31269567,0
+MAA.US,D,20070809,000000,29.7369,33.0315,29.7369,32.3821,692099.2319855,0
+MAA.US,D,20070810,000000,31.4068,32.8327,29.2941,31.6056,506406.83477306,0
+MAA.US,D,20070813,000000,32.4824,32.4824,30.778,30.8912,338959.50569147,0
+MAA.US,D,20070814,000000,30.7239,31.0093,29.6523,29.6523,454209.11145003,0
+MAA.US,D,20070815,000000,29.6582,31.1106,29.1494,29.1691,444405.7154236,0
+MAA.US,D,20070816,000000,28.6053,31.0968,28.6053,30.8577,726797.78669911,0
+MAA.US,D,20070817,000000,32.2374,32.5434,31.0624,31.4403,837673.61651719,0
+MAA.US,D,20070820,000000,31.6548,32.3495,31.0624,32.0976,400358.01139485,0
+MAA.US,D,20070821,000000,31.9835,33.1102,31.8123,33.0611,268815.48053092,0
+MAA.US,D,20070822,000000,33.0797,33.5206,32.7973,32.8741,762852.9842753,0
+MAA.US,D,20070823,000000,33.0108,33.6229,32.6428,32.9666,694670.24804715,0
+MAA.US,D,20070824,000000,32.9518,32.9518,31.6332,32.2482,352238.34635461,0
+MAA.US,D,20070827,000000,32.1242,32.2482,31.1765,31.1765,341675.84005227,0
+MAA.US,D,20070828,000000,31.1106,31.1106,30.3135,30.3135,255547.81819848,0
+MAA.US,D,20070829,000000,30.8833,31.9058,30.7849,31.8399,416198.72221272,0
+MAA.US,D,20070830,000000,31.8536,32.3102,31.3487,32.1439,298232.78209337,0
+MAA.US,D,20070831,000000,32.5493,33.2854,32.2768,32.8741,381502.19992286,0
+MAA.US,D,20070904,000000,32.8691,33.6357,32.6428,33.2647,227628.41295022,0
+MAA.US,D,20070905,000000,32.999,33.0463,32.4007,32.6005,288729.16857215,0
+MAA.US,D,20070906,000000,32.7147,32.8603,32.1763,32.5159,191735.80927517,0
+MAA.US,D,20070907,000000,32.073,32.2374,31.6499,31.8536,210585.52347586,0
+MAA.US,D,20070910,000000,31.9983,32.1164,31.4148,31.4403,379689.27792523,0
+MAA.US,D,20070911,000000,31.5485,32.2768,31.4826,32.2768,244525.98412545,0
+MAA.US,D,20070912,000000,32.2177,32.7698,31.9795,32.3703,187354.91985152,0
+MAA.US,D,20070913,000000,32.4628,33.1732,32.263,32.9666,175591.25110457,0
+MAA.US,D,20070914,000000,32.5434,33.0531,32.1901,32.999,155679.59548709,0
+MAA.US,D,20070917,000000,32.9252,33.125,32.5237,32.7944,221752.67584804,0
+MAA.US,D,20070918,000000,33.0256,34.3402,32.6005,34.3402,328101.28173146,0
+MAA.US,D,20070919,000000,34.3452,35.6717,34.3452,35.5674,364303.83003055,0
+MAA.US,D,20070920,000000,35.5448,35.8538,34.6493,34.729,227784.90958006,0
+MAA.US,D,20070921,000000,34.8215,35.0498,34.1396,34.1396,347715.18726748,0
+MAA.US,D,20070924,000000,34.2123,34.5322,33.8473,34.2763,212850.65976102,0
+MAA.US,D,20070925,000000,34.0274,34.0274,33.3897,33.5569,194900.29307596,0
+MAA.US,D,20070926,000000,33.6416,33.8089,33.3641,33.6416,170914.64402323,0
+MAA.US,D,20070927,000000,33.7282,34.1848,33.2982,33.4517,271226.9513271,0
+MAA.US,D,20070928,000000,33.4517,33.4517,32.6733,33.0463,439278.92647851,0
+MAA.US,D,20071001,000000,33.0108,33.7429,32.9518,33.5569,280283.43162019,0
+MAA.US,D,20071002,000000,33.6612,34.3068,33.6612,34.1986,334585.72975101,0
+MAA.US,D,20071003,000000,34.0657,34.5913,34.0657,34.1848,627539.29111697,0
+MAA.US,D,20071004,000000,34.3698,34.5843,33.8089,34.5262,166989.01752276,0
+MAA.US,D,20071005,000000,34.8018,35.7426,34.7044,35.7426,290387.62636371,0
+MAA.US,D,20071008,000000,35.5388,35.5388,35.0222,35.0921,255993.93521472,0
+MAA.US,D,20071009,000000,35.2929,35.3538,34.8982,35.3057,311207.77540376,0
+MAA.US,D,20071010,000000,35.3932,36.1873,35.0655,36.1844,649415.2843025,0
+MAA.US,D,20071011,000000,36.0762,36.1637,35.4788,35.8488,476539.35134685,0
+MAA.US,D,20071012,000000,35.8488,36.1569,35.7298,35.9875,422836.61822646,0
+MAA.US,D,20071015,000000,35.8842,36.0426,34.5617,34.973,391457.01151972,0
+MAA.US,D,20071016,000000,34.9504,34.9504,33.8354,33.8354,224923.25692013,0
+MAA.US,D,20071017,000000,34.0401,34.0401,32.2433,33.5422,325080.08380604,0
+MAA.US,D,20071018,000000,33.5422,34.0333,33.1811,33.8876,319351.69742675,0
+MAA.US,D,20071019,000000,33.8404,33.8404,32.9478,32.9478,690136.9268412,0
+MAA.US,D,20071022,000000,32.4775,34.1149,32.4775,33.6229,438671.23177303,0
+MAA.US,D,20071023,000000,34.0461,34.2714,33.5639,34.2714,272739.07460763,0
+MAA.US,D,20071024,000000,34.0076,34.1396,33.2922,33.9742,302002.92817589,0
+MAA.US,D,20071025,000000,34.1454,34.5262,33.616,34.3777,563427.49968844,0
+MAA.US,D,20071026,000000,34.729,35.1069,34.2822,35.1069,363550.81702592,0
+MAA.US,D,20071029,000000,35.1403,35.2801,34.0214,34.0855,392363.47251854,0
+MAA.US,D,20071030,000000,34.0745,34.5784,33.8226,34.2763,438369.41684405,0
+MAA.US,D,20071031,000000,34.6168,35.0557,34.0923,34.4702,586051.42481918,0
+MAA.US,D,20071101,000000,33.8089,34.0579,32.0514,32.0514,436258.74476497,0
+MAA.US,D,20071102,000000,33.1446,33.9811,31.9983,32.3102,1023971.6760114,0
+MAA.US,D,20071105,000000,31.6795,32.1164,31.2307,31.5594,693763.78704834,0
+MAA.US,D,20071106,000000,31.705,32.3821,31.215,32.3565,375917.09941896,0
+MAA.US,D,20071107,000000,31.8861,32.1715,30.9749,31.025,452551.66987035,0
+MAA.US,D,20071108,000000,31.025,31.4619,30.5999,31.2632,337150.64854137,0
+MAA.US,D,20071109,000000,30.9266,32.0976,30.6895,31.7129,470050.83847977,0
+MAA.US,D,20071112,000000,31.7512,32.9596,31.5426,32.3437,461301.25417506,0
+MAA.US,D,20071113,000000,32.7255,34.298,32.7255,34.1396,518021.12037335,0
+MAA.US,D,20071114,000000,34.4446,34.6168,33.0315,33.304,335796.03810257,0
+MAA.US,D,20071115,000000,33.0797,33.5343,32.5287,33.5343,415417.2552754,0
+MAA.US,D,20071116,000000,33.675,33.7223,32.6871,32.8869,673249.5177848,0
+MAA.US,D,20071119,000000,32.4706,33.1043,32.1901,32.1971,341192.12319641,0
+MAA.US,D,20071120,000000,32.2964,32.94,31.0467,31.9678,354502.46642789,0
+MAA.US,D,20071121,000000,31.4826,32.1104,31.1569,31.8861,382708.4434269,0
+MAA.US,D,20071123,000000,32.2836,32.6733,31.9835,32.4165,113743.57974931,0
+MAA.US,D,20071126,000000,32.3102,32.3102,30.1177,30.1177,402594.69374731,0
+MAA.US,D,20071127,000000,30.2693,30.6944,29.6227,30.5999,591372.31023375,0
+MAA.US,D,20071128,000000,31.1825,31.8969,30.8627,31.3685,559205.1393184,0
+MAA.US,D,20071129,000000,31.2494,31.7345,30.8627,31.456,255698.21755704,0
+MAA.US,D,20071130,000000,32.0179,32.5867,31.7198,32.0121,650164.23245959,0
+MAA.US,D,20071203,000000,31.891,31.891,30.7239,30.7918,482569.55265511,0
+MAA.US,D,20071204,000000,30.4592,30.7534,29.8993,29.9052,358119.16451621,0
+MAA.US,D,20071205,000000,30.594,30.778,30.0833,30.4493,398092.8751097,0
+MAA.US,D,20071206,000000,30.3273,31.9451,30.3273,31.7886,475347.33480917,0
+MAA.US,D,20071207,000000,31.8172,32.5493,31.5279,31.8802,339263.35304422,0
+MAA.US,D,20071210,000000,31.952,32.3181,31.52,32.2482,222810.55241729,0
+MAA.US,D,20071211,000000,32.3102,32.6428,29.9927,29.9927,336549.05110718,0
+MAA.US,D,20071212,000000,30.5999,31.3685,29.5302,29.857,484750.34335405,0
+MAA.US,D,20071213,000000,29.4998,29.9347,28.9153,29.7989,321159.53836497,0
+MAA.US,D,20071214,000000,29.3324,30.1443,29.1691,29.358,422836.61822646,0
+MAA.US,D,20071217,000000,29.1209,29.4141,28.5176,28.5176,428570.08566515,0
+MAA.US,D,20071218,000000,28.4852,28.995,27.7688,28.8168,421663.90971454,0
+MAA.US,D,20071219,000000,28.7086,29.2517,28.558,29.1209,309096.0871128,0
+MAA.US,D,20071220,000000,29.4457,29.5755,27.8082,28.558,388743.72579456,0
+MAA.US,D,20071221,000000,28.9005,28.9753,28.3464,28.4704,738166.14902394,0
+MAA.US,D,20071224,000000,28.8374,30.6186,28.7715,30.3273,405790.68011645,0
+MAA.US,D,20071226,000000,30.0548,30.1315,29.0362,29.3452,234874.00366945,0
+MAA.US,D,20071227,000000,29.2331,29.3954,28.3189,28.3464,250711.66585167,0
+MAA.US,D,20071228,000000,28.6397,29.2517,28.2992,28.3986,315881.33384944,0
+MAA.US,D,20071231,000000,28.1319,28.3524,27.6763,28.3396,342556.89575404,0
+MAA.US,D,20080102,000000,28.3464,29.0008,27.9155,28.5176,538843.30183716,0
+MAA.US,D,20080103,000000,28.5324,28.8946,27.0977,27.0977,533554.93520282,0
+MAA.US,D,20080104,000000,26.7966,26.7966,26.1589,26.3144,365147.28589268,0
+MAA.US,D,20080107,000000,26.3971,27.0751,26.0073,26.7612,387923.64280573,0
+MAA.US,D,20080108,000000,26.96,27.7353,25.9877,25.9877,673413.12789781,0
+MAA.US,D,20080109,000000,25.9444,27.2591,25.3776,27.1114,994666.15775593,0
+MAA.US,D,20080110,000000,26.6893,28.7657,26.3361,27.9155,779374.55705415,0
+MAA.US,D,20080111,000000,27.6418,28.3848,26.9452,27.7629,665705.16077224,0
+MAA.US,D,20080114,000000,28.2126,28.2126,27.1843,28.008,537635.02590937,0
+MAA.US,D,20080115,000000,27.8436,27.8564,26.9274,27.4175,384300.84744611,0
+MAA.US,D,20080116,000000,27.4854,28.9437,27.4854,28.1319,402020.53403394,0
+MAA.US,D,20080117,000000,28.002,28.7657,27.6498,28.0651,435506.74797224,0
+MAA.US,D,20080118,000000,28.5383,28.8768,27.2167,27.449,562754.7674225,0
+MAA.US,D,20080122,000000,26.769,28.995,26.5151,28.2353,466871.11150074,0
+MAA.US,D,20080123,000000,27.8751,30.778,27.5621,30.594,931181.36905864,0
+MAA.US,D,20080124,000000,30.6747,30.6747,29.4575,29.8353,429245.86656674,0
+MAA.US,D,20080125,000000,30.4012,30.7466,29.5194,29.8294,586950.77233481,0
+MAA.US,D,20080128,000000,29.8294,31.0968,29.4201,30.8263,412048.5128863,0
+MAA.US,D,20080129,000000,30.8193,31.0093,30.223,30.8263,401568.31974641,0
+MAA.US,D,20080130,000000,30.6255,31.9058,29.9869,30.1984,477349.27221686,0
+MAA.US,D,20080131,000000,29.5302,30.7239,29.1947,30.3686,584017.98484314,0
+MAA.US,D,20080201,000000,30.161,31.6056,30.0548,31.5279,408503.9658416,0
+MAA.US,D,20080204,000000,31.952,32.3869,31.09,32.0051,667552.63397386,0
+MAA.US,D,20080205,000000,31.1765,32.6005,31.1765,31.215,775551.56795377,0
+MAA.US,D,20080206,000000,31.2238,31.9795,30.5606,30.5606,381986.93299062,0
+MAA.US,D,20080207,000000,30.3333,31.9983,30.1689,31.8014,723114.01862657,0
+MAA.US,D,20080208,000000,30.4995,32.3751,30.4995,30.7849,948630.74328583,0
+MAA.US,D,20080211,000000,30.6944,30.899,29.731,29.9052,762449.54815812,0
+MAA.US,D,20080212,000000,29.9701,31.1018,29.917,31.0604,604152.19086278,0
+MAA.US,D,20080213,000000,31.4148,31.7266,30.7603,31.705,450434.90051999,0
+MAA.US,D,20080214,000000,31.7129,31.8595,31.1825,31.401,560633.9332246,0
+MAA.US,D,20080215,000000,31.2888,32.0435,30.718,32.0367,463836.70282085,0
+MAA.US,D,20080219,000000,31.9795,32.1518,31.3625,31.8861,422458.58740633,0
+MAA.US,D,20080220,000000,31.8172,32.5237,31.5535,32.263,483180.29599624,0
+MAA.US,D,20080221,000000,32.5159,32.9804,31.6125,31.9205,451215.35124542,0
+MAA.US,D,20080222,000000,31.8014,32.6939,31.3557,32.6802,623443.95723218,0
+MAA.US,D,20080225,000000,32.7147,33.5422,32.2374,33.4802,763063.34013489,0
+MAA.US,D,20080226,000000,33.2647,34.1602,32.9321,33.6612,1027127.0139052,0
+MAA.US,D,20080227,000000,33.6612,34.2123,33.0866,33.6898,452846.37131616,0
+MAA.US,D,20080228,000000,33.2529,33.7351,32.5867,32.6684,604608.46999784,0
+MAA.US,D,20080229,000000,32.5601,32.7185,31.8861,32.1439,503543.14968936,0
+MAA.US,D,20080303,000000,32.0976,32.6684,31.8123,32.6684,720081.64237045,0
+MAA.US,D,20080304,000000,32.3623,32.7766,31.6795,32.449,655144.68689367,0
+MAA.US,D,20080305,000000,32.3367,32.7185,31.5426,31.9058,666460.20620062,0
+MAA.US,D,20080306,000000,31.5347,31.7946,30.5133,30.5202,538701.03217367,0
+MAA.US,D,20080307,000000,30.5261,31.8064,30.161,31.456,486683.17835377,0
+MAA.US,D,20080310,000000,31.8802,31.8802,30.6973,30.7318,557397.29838017,0
+MAA.US,D,20080311,000000,31.7729,32.8416,31.3025,32.8416,727002.04528741,0
+MAA.US,D,20080312,000000,32.4628,33.9319,32.4628,33.0187,711252.79353893,0
+MAA.US,D,20080313,000000,32.2374,33.4045,31.6548,33.2243,534613.82798395,0
+MAA.US,D,20080314,000000,33.0383,33.7509,31.4482,32.9173,652384.65542194,0
+MAA.US,D,20080317,000000,32.0367,33.435,31.6007,32.999,619351.67198305,0
+MAA.US,D,20080318,000000,33.3513,34.4033,32.4086,34.1326,1078063.6182825,0
+MAA.US,D,20080319,000000,34.2714,35.0016,33.6682,34.3226,661330.36861988,0
+MAA.US,D,20080320,000000,34.5913,35.1639,34.3905,35.034,1092723.4908935,0
+MAA.US,D,20080324,000000,35.0862,35.7032,34.8815,35.3115,463705.61148806,0
+MAA.US,D,20080325,000000,35.3794,36.2611,35.161,36.0663,587718.01230578,0
+MAA.US,D,20080326,000000,36.0663,36.0663,34.729,34.8215,416252.58144247,0
+MAA.US,D,20080327,000000,34.914,35.1718,34.168,34.2281,458737.35159658,0
+MAA.US,D,20080328,000000,34.2202,34.5843,33.2726,33.4596,358574.42743938,0
+MAA.US,D,20080331,000000,32.4165,34.2763,31.8969,33.0383,704255.15851894,0
+MAA.US,D,20080401,000000,33.3513,35.4837,33.3513,35.4837,587806.42273953,0
+MAA.US,D,20080402,000000,35.3057,35.6313,34.5695,35.467,435352.28376615,0
+MAA.US,D,20080403,000000,35.3716,36.0053,34.9219,35.8714,391457.01151972,0
+MAA.US,D,20080404,000000,35.8714,36.1283,35.3165,35.4109,442294.02713264,0
+MAA.US,D,20080407,000000,35.7298,35.9797,34.729,35.2929,307005.73927136,0
+MAA.US,D,20080408,000000,35.1403,35.3401,34.8578,35.0999,312743.27155758,0
+MAA.US,D,20080409,000000,35.3165,35.3165,33.8748,33.8748,428519.27507105,0
+MAA.US,D,20080410,000000,34.0126,34.2763,33.675,34.1454,447438.09167973,0
+MAA.US,D,20080411,000000,33.5569,33.8532,33.1328,33.2451,360909.6823444,0
+MAA.US,D,20080414,000000,33.5905,33.9811,33.1446,33.3168,401080.53804301,0
+MAA.US,D,20080415,000000,33.2451,34.3274,33.2451,34.3274,317146.51764263,0
+MAA.US,D,20080416,000000,35.0301,35.9207,34.4702,35.9207,362837.43628471,0
+MAA.US,D,20080417,000000,35.718,36.1637,35.4591,35.7032,307933.5407197,0
+MAA.US,D,20080418,000000,36.0004,36.027,35.1403,35.5831,371946.75959567,0
+MAA.US,D,20080421,000000,35.2673,35.6638,34.9553,35.0862,293417.97019607,0
+MAA.US,D,20080422,000000,34.9937,35.0222,33.9063,34.3068,441651.78122316,0
+MAA.US,D,20080423,000000,34.4702,35.1147,34.3452,35.0173,336490.11081803,0
+MAA.US,D,20080424,000000,35.0999,35.7032,34.8146,35.6313,617671.87374197,0
+MAA.US,D,20080425,000000,36.0919,36.2611,35.3057,35.9571,610507.57997331,0
+MAA.US,D,20080428,000000,36.1283,36.4225,35.5054,36.3458,392136.85726883,0
+MAA.US,D,20080429,000000,36.6301,36.6301,35.3676,35.5388,284124.71253445,0
+MAA.US,D,20080430,000000,35.3873,36.1509,34.6994,34.8018,489510.27980972,0
+MAA.US,D,20080501,000000,35.0301,36.388,34.8018,36.1569,458763.77310551,0
+MAA.US,D,20080502,000000,36.6439,37.6467,36.5288,36.6439,677323.51122006,0
+MAA.US,D,20080505,000000,36.1637,36.8053,35.2801,36.7866,768806.9696924,0
+MAA.US,D,20080506,000000,36.7866,37.0366,36.3546,36.8171,552165.83961123,0
+MAA.US,D,20080507,000000,37.068,37.068,35.8124,36.0594,512145.38327116,0
+MAA.US,D,20080508,000000,35.8714,36.4796,35.4975,35.8842,430212.2840666,0
+MAA.US,D,20080509,000000,35.6313,36.1952,35.2869,35.8538,372407.10357825,0
+MAA.US,D,20080512,000000,36.0594,36.9362,36.0426,36.8998,605659.2330839,0
+MAA.US,D,20080513,000000,36.8791,37.0504,36.5584,36.9835,232383.26834648,0
+MAA.US,D,20080514,000000,36.9056,37.3495,36.6233,37.0297,278018.29533504,0
+MAA.US,D,20080515,000000,36.8545,37.0543,36.1067,37.0031,236397.30528069,0
+MAA.US,D,20080516,000000,37.2472,37.4066,36.2266,36.7994,396802.28601946,0
+MAA.US,D,20080519,000000,36.082,36.9194,35.9088,36.8349,459806.40649652,0
+MAA.US,D,20080520,000000,36.7462,36.9637,36.4629,36.7699,367819.92314254,0
+MAA.US,D,20080521,000000,36.7256,36.949,35.8538,35.9256,407903.38461929,0
+MAA.US,D,20080522,000000,35.8124,36.2532,35.7947,36.1283,579199.10809832,0
+MAA.US,D,20080523,000000,36.0998,36.3605,35.8842,36.2266,504977.02465497,0
+MAA.US,D,20080527,000000,36.1952,37.0838,36.1952,36.8171,415582.89781217,0
+MAA.US,D,20080528,000000,37.1773,37.1832,36.5868,36.8791,479503.64140688,0
+MAA.US,D,20080529,000000,36.8349,37.2009,36.7256,37.195,526777.81816123,0
+MAA.US,D,20080530,000000,37.0179,37.255,36.8634,37.1104,553514.35277875,0
+MAA.US,D,20080602,000000,37.1832,37.255,36.5662,37.1359,747870.9724978,0
+MAA.US,D,20080603,000000,37.3653,37.9812,36.8171,37.1054,710537.38037395,0
+MAA.US,D,20080604,000000,36.8279,37.7185,36.6961,37.1222,493053.81064252,0
+MAA.US,D,20080605,000000,37.0838,37.7451,37.0622,37.7451,416179.41418696,0
+MAA.US,D,20080606,000000,37.4893,37.8317,36.4933,36.575,525527.87754627,0
+MAA.US,D,20080609,000000,36.9707,37.1153,36.0053,36.1509,555678.88408757,0
+MAA.US,D,20080610,000000,35.6038,36.9637,35.6038,36.5662,353637.67011623,0
+MAA.US,D,20080611,000000,36.4865,36.7334,35.9256,35.9256,474213.24234877,0
+MAA.US,D,20080612,000000,35.9875,36.9194,35.9875,36.639,453330.08817203,0
+MAA.US,D,20080613,000000,36.7788,37.1703,36.4865,37.1703,546775.85178867,0
+MAA.US,D,20080616,000000,37.2629,38.1702,37.0435,38.1702,472457.22821654,0
+MAA.US,D,20080617,000000,38.244,38.3286,37.4351,37.4479,477808.59998757,0
+MAA.US,D,20080618,000000,37.44,37.5591,36.0348,36.1569,640755.12664341,0
+MAA.US,D,20080619,000000,36.454,36.76,36.0594,36.5938,432290.43736545,0
+MAA.US,D,20080620,000000,36.2611,36.575,35.6313,35.9128,751911.43094095,0
+MAA.US,D,20080623,000000,36.1637,36.6056,34.477,34.477,640200.2749558,0
+MAA.US,D,20080624,000000,34.3068,35.1295,34.0657,34.8146,556139.22807016,0
+MAA.US,D,20080625,000000,34.6168,35.7573,34.3521,34.6994,630644.83462861,0
+MAA.US,D,20080626,000000,33.9958,34.7093,33.1584,33.31,598660.58185202,0
+MAA.US,D,20080627,000000,33.4664,33.6416,32.9882,33.0463,984409.5312301,0
+MAA.US,D,20080630,000000,33.803,34.4033,33.3965,33.8354,981352.7658888,0
+MAA.US,D,20080701,000000,33.5275,34.9504,33.5275,34.9297,699756.38851697,0
+MAA.US,D,20080702,000000,35.2023,35.3794,34.7093,34.8018,451784.42989939,0
+MAA.US,D,20080703,000000,35.0429,35.3618,34.3402,34.9612,305744.6203257,0
+MAA.US,D,20080707,000000,35.161,36.4569,33.861,34.1848,446243.0265064,0
+MAA.US,D,20080708,000000,34.1071,37.3199,33.8827,37.3199,588708.81889082,0
+MAA.US,D,20080709,000000,37.1222,37.255,34.4033,34.4446,704155.5697545,0
+MAA.US,D,20080710,000000,34.3068,35.897,34.0333,35.5388,449300.80805958,0
+MAA.US,D,20080711,000000,34.7625,36.6675,34.3452,35.8242,665386.07024126,0
+MAA.US,D,20080714,000000,36.4569,36.7334,34.8018,35.1718,656997.24115469,0
+MAA.US,D,20080715,000000,35.0498,36.2532,34.5262,34.7408,635800.0775064,0
+MAA.US,D,20080716,000000,34.8215,36.9421,34.3452,36.8998,660560.08001327,0
+MAA.US,D,20080717,000000,37.1222,37.1832,35.9413,36.949,774530.27501228,0
+MAA.US,D,20080718,000000,36.388,37.2885,35.4109,37.1625,454723.31466236,0
+MAA.US,D,20080721,000000,37.2344,37.8721,36.8231,37.8721,401954.4802616,0
+MAA.US,D,20080722,000000,37.6467,39.6138,37.2786,39.5085,583349.31742472,0
+MAA.US,D,20080723,000000,39.3697,40.2101,37.8789,38.9978,961320.18105737,0
+MAA.US,D,20080724,000000,38.9456,38.9525,36.639,36.9194,631862.25646333,0
+MAA.US,D,20080725,000000,36.9244,38.4024,36.4933,38.3148,554076.31794954,0
+MAA.US,D,20080728,000000,37.8651,38.6553,37.3761,37.6683,557865.77205782,0
+MAA.US,D,20080729,000000,38.1298,39.3196,37.9812,39.3058,867867.30395755,0
+MAA.US,D,20080730,000000,39.481,39.5085,37.6064,38.9525,539950.97278863,0
+MAA.US,D,20080731,000000,39.0499,39.0587,37.6841,38.0974,455029.19443886,0
+MAA.US,D,20080801,000000,36.6675,36.6675,34.1189,34.8018,1407036.8098089,0
+MAA.US,D,20080804,000000,34.5184,34.8815,33.2647,33.9811,714603.24411416,0
+MAA.US,D,20080805,000000,33.6111,35.6569,33.6111,35.4345,783793.04631744,0
+MAA.US,D,20080806,000000,35.2673,35.2673,34.3629,34.8146,480033.08779744,0
+MAA.US,D,20080807,000000,34.4446,35.3312,34.2045,34.5695,564221.16116834,0
+MAA.US,D,20080808,000000,34.5262,36.2789,34.0274,36.2611,539283.3215821,0
+MAA.US,D,20080811,000000,35.9659,36.575,35.7652,36.4569,792767.21344809,0
+MAA.US,D,20080812,000000,35.9571,36.3055,35.0803,35.6265,583386.91726436,0
+MAA.US,D,20080813,000000,36.0191,36.0191,34.6493,35.6855,365828.14785367,0
+MAA.US,D,20080814,000000,35.4395,36.2532,34.8578,35.904,643273.29968721,0
+MAA.US,D,20080815,000000,35.9256,36.7168,34.9937,35.5054,430491.74233416,0
+MAA.US,D,20080818,000000,35.591,35.6786,34.5489,35.0606,472586.28712556,0
+MAA.US,D,20080819,000000,35.5113,35.5192,33.8178,34.2517,558219.41379277,0
+MAA.US,D,20080820,000000,34.3521,34.7693,33.1811,33.8689,623907.34985041,0
+MAA.US,D,20080821,000000,33.2598,33.6682,32.7944,33.2854,548376.38550295,0
+MAA.US,D,20080822,000000,33.8089,34.6552,33.2922,34.2645,416230.22478106,0
+MAA.US,D,20080825,000000,34.1602,34.2645,32.9173,33.1181,544146.91164974,0
+MAA.US,D,20080826,000000,33.0669,33.372,32.2768,32.811,738824.65432353,0
+MAA.US,D,20080827,000000,32.6566,33.2775,32.5493,33.0108,332393.76072136,0
+MAA.US,D,20080828,000000,33.3454,33.6682,32.8937,33.6111,654992.25511135,0
+MAA.US,D,20080829,000000,33.6111,33.7951,32.9478,33.2529,432559.73351421,0
+MAA.US,D,20080902,000000,33.7666,34.3274,32.5601,33.125,329325.81704936,0
+MAA.US,D,20080903,000000,32.9478,33.0797,32.1763,33.0797,660877.13812047,0
+MAA.US,D,20080904,000000,33.0797,33.0797,32.1104,32.1104,489626.12796427,0
+MAA.US,D,20080905,000000,31.9451,32.3703,31.6125,32.3181,363882.10209949,0
+MAA.US,D,20080908,000000,34.1396,34.7772,33.0866,33.926,738902.90263844,0
+MAA.US,D,20080909,000000,34.0401,34.0461,32.4706,32.63,637009.36964607,0
+MAA.US,D,20080910,000000,32.811,33.2451,31.9254,32.7147,433122.71489688,0
+MAA.US,D,20080911,000000,32.2482,32.4628,31.5073,32.2177,453835.14547743,0
+MAA.US,D,20080912,000000,31.7729,32.3703,31.6617,32.3623,415348.15286742,0
+MAA.US,D,20080915,000000,31.1765,31.9736,30.3884,30.3884,780472.0658868,0
+MAA.US,D,20080916,000000,30.6669,32.1655,29.9701,32.1655,1178185.8939645,0
+MAA.US,D,20080917,000000,31.2434,32.256,30.9591,30.9591,722990.04077696,0
+MAA.US,D,20080918,000000,31.5279,34.356,30.5684,33.803,1149857.9715397,0
+MAA.US,D,20080919,000000,35.1344,35.1866,29.8294,33.8276,1408599.7436835,0
+MAA.US,D,20080922,000000,33.6416,34.8215,31.8172,31.952,945899.16574681,0
+MAA.US,D,20080923,000000,31.9599,33.7509,30.8912,33.1378,455148.09122907,0
+MAA.US,D,20080924,000000,33.1378,33.4664,32.6232,33.1968,318735.8730262,0
+MAA.US,D,20080925,000000,33.6682,33.7725,33.0797,33.4093,469639.27266753,0
+MAA.US,D,20080926,000000,32.256,34.0657,32.256,34.051,516672.60720583,0
+MAA.US,D,20080929,000000,32.9951,34.6424,32.3869,32.3869,375114.29203212,0
+MAA.US,D,20080930,000000,33.7026,33.7026,32.0121,32.5739,961768.33049736,0
+MAA.US,D,20081001,000000,31.952,32.2708,31.7198,32.0435,427680.90026834,0
+MAA.US,D,20081002,000000,31.8172,31.8172,29.8718,29.9229,546778.90042432,0
+MAA.US,D,20081003,000000,30.5606,31.4068,29.5933,29.9623,799540.26564215,0
+MAA.US,D,20081006,000000,29.2291,29.7595,27.7295,28.3061,548113.18662549,0
+MAA.US,D,20081007,000000,28.3258,29.3876,27.1114,27.1114,734859.39555965,0
+MAA.US,D,20081008,000000,26.582,29.3512,26.5043,27.8889,1038173.2370634,0
+MAA.US,D,20081009,000000,29.0579,29.0747,24.9525,24.9525,973462.89683633,0
+MAA.US,D,20081010,000000,23.2166,28.503,22.8978,28.503,2078651.2426754,0
+MAA.US,D,20081013,000000,29.5302,31.8172,27.696,31.8172,1097601.3079275,0
+MAA.US,D,20081014,000000,32.8573,32.8573,28.1211,29.486,1197014.2677156,0
+MAA.US,D,20081015,000000,29.9229,29.9623,25.8469,26.4778,1423312.4593122,0
+MAA.US,D,20081016,000000,26.5211,28.1398,25.537,27.822,1023499.1374862,0
+MAA.US,D,20081017,000000,27.0052,29.1051,26.5575,27.9538,464189.32834394,0
+MAA.US,D,20081020,000000,27.8298,28.3464,26.9875,28.3316,312756.48231205,0
+MAA.US,D,20081021,000000,28.0414,28.4055,27.1262,27.4057,393396.96000261,0
+MAA.US,D,20081022,000000,26.5289,27.1991,24.3453,25.5153,778730.27872091,0
+MAA.US,D,20081023,000000,25.6639,25.8903,22.4402,24.2941,812844.51160234,0
+MAA.US,D,20081024,000000,22.1726,24.1091,22.1726,22.9431,688384.9775565,0
+MAA.US,D,20081027,000000,22.6734,23.3622,20.4957,20.6679,632753.47428392,0
+MAA.US,D,20081028,000000,21.5251,24.1968,20.6098,24.0688,842696.75185031,0
+MAA.US,D,20081029,000000,24.5332,24.5332,21.7583,22.1863,1372430.7303765,0
+MAA.US,D,20081030,000000,22.8161,22.8161,21.2023,21.8537,830576.39273274,0
+MAA.US,D,20081031,000000,21.6697,23.4429,21.1935,23.3622,725417.77096325,0
+MAA.US,D,20081103,000000,23.1989,24.3001,22.8298,23.4065,474918.49339493,0
+MAA.US,D,20081104,000000,23.8642,24.5264,23.191,24.3384,702703.402975,0
+MAA.US,D,20081105,000000,23.7785,24.1239,22.0741,22.3703,808993.06856925,0
+MAA.US,D,20081106,000000,22.4796,22.4796,21.4365,21.5309,555394.34476059,0
+MAA.US,D,20081107,000000,21.4768,21.6903,20.0519,21.5782,1249351.2120665,0
+MAA.US,D,20081110,000000,22.1656,22.1656,19.8906,20.0756,612292.04803824,0
+MAA.US,D,20081111,000000,19.8984,21.3371,19.2382,20.478,710280.27876779,0
+MAA.US,D,20081112,000000,19.9152,20.9071,19.6347,20.416,820546.38145662,0
+MAA.US,D,20081113,000000,20.7496,22.6242,20.0756,22.0427,1859805.9490219,0
+MAA.US,D,20081114,000000,21.6372,21.7642,19.555,19.5688,931305.34690826,0
+MAA.US,D,20081117,000000,19.3818,20.4859,19.0177,19.2037,880509.9959825,0
+MAA.US,D,20081118,000000,19.1712,20.0519,18.8946,19.8906,968568.82041224,0
+MAA.US,D,20081119,000000,19.6613,19.6613,17.7522,17.8516,1007369.8224938,0
+MAA.US,D,20081120,000000,17.8919,18.8071,15.665,15.9356,1109957.4282016,0
+MAA.US,D,20081121,000000,16.281,17.9697,15.7113,17.4019,1682314.381698,0
+MAA.US,D,20081124,000000,18.0967,21.6559,17.6321,21.4158,1377930.4690823,0
+MAA.US,D,20081125,000000,21.8606,23.5532,21.3607,23.3702,1415391.0876914,0
+MAA.US,D,20081126,000000,23.2058,24.8786,22.3989,24.7282,995844.96353915,0
+MAA.US,D,20081128,000000,24.6365,25.4947,24.058,24.545,569933.28815751,0
+MAA.US,D,20081201,000000,24.2676,24.2676,18.7845,18.937,1653348.2782111,0
+MAA.US,D,20081202,000000,19.5618,22.7433,19.3385,22.4746,1510396.736547,0
+MAA.US,D,20081203,000000,21.2722,24.2833,21.2151,23.8336,1083006.472877,0
+MAA.US,D,20081204,000000,23.5128,24.918,21.6372,22.2552,1089394.3807678,0
+MAA.US,D,20081205,000000,21.8813,25.1365,21.7445,25.1365,1230515.7248322,0
+MAA.US,D,20081208,000000,25.6138,26.3361,24.5668,26.0389,1245696.9141386,0
+MAA.US,D,20081209,000000,25.3411,26.031,22.9647,23.3868,1127484.0345319,0
+MAA.US,D,20081210,000000,23.812,25.0558,23.0769,25.044,700329.53201846,0
+MAA.US,D,20081211,000000,24.3818,24.4407,20.3659,20.603,1588435.7118195,0
+MAA.US,D,20081212,000000,19.8383,22.6114,19.8383,22.5642,1725820.4447935,0
+MAA.US,D,20081215,000000,22.5711,22.9568,20.5489,21.1935,747148.44584964,0
+MAA.US,D,20081216,000000,21.7159,23.9074,21.278,23.626,1711354.6686521,0
+MAA.US,D,20081217,000000,23.2963,26.0438,22.7305,25.2211,842005.7277705,0
+MAA.US,D,20081218,000000,25.1965,25.6491,23.2333,23.3702,1266582.1007391,0
+MAA.US,D,20081219,000000,23.8277,25.044,23.5453,25.0164,1255711.6822365,0
+MAA.US,D,20081222,000000,24.9909,24.9909,22.639,23.9851,774027.25013065,0
+MAA.US,D,20081223,000000,24.1908,24.5037,22.9912,23.191,798818.75520587,0
+MAA.US,D,20081224,000000,23.3209,23.4272,22.7571,23.3091,335551.13103898,0
+MAA.US,D,20081226,000000,23.5325,23.7863,22.8122,23.5266,365301.75009875,0
+MAA.US,D,20081229,000000,23.3258,23.3258,21.778,22.1932,643925.7077155,0
+MAA.US,D,20081230,000000,21.9708,23.5827,21.9708,23.5669,700595.77953157,0
+MAA.US,D,20081231,000000,23.2589,24.9653,23.1752,24.6317,761848.96693581,0
+MAA.US,D,20090102,000000,24.6888,24.8433,23.0562,23.1153,612359.11802246,0
+MAA.US,D,20090105,000000,22.8634,23.2963,22.1224,22.1656,975785.95719877,0
+MAA.US,D,20090106,000000,22.3782,22.7364,21.2091,22.4992,1197023.4136226,0
+MAA.US,D,20090107,000000,21.8951,22.2985,21.5861,21.6983,1239984.7871494,0
+MAA.US,D,20090108,000000,21.8104,21.8104,21.1472,21.2722,927276.06679581,0
+MAA.US,D,20090109,000000,21.5113,21.5379,20.5636,20.6611,1096589.1608929,0
+MAA.US,D,20090112,000000,20.6679,20.8381,19.5746,19.8207,1408203.4210495,0
+MAA.US,D,20090113,000000,19.5471,19.9328,18.9735,19.802,1664142.4808226,0
+MAA.US,D,20090114,000000,19.059,19.7882,19.0108,19.4113,1365610.9324359,0
+MAA.US,D,20090115,000000,19.4064,20.4721,18.754,19.9712,1107831.5129444,0
+MAA.US,D,20090116,000000,20.3157,20.8736,19.7538,20.7161,1303875.0443876,0
+MAA.US,D,20090120,000000,20.1297,20.4238,18.072,18.3505,1183231.385959,0
+MAA.US,D,20090121,000000,18.5089,20.2468,18.32,20.2182,1274057.3553437,0
+MAA.US,D,20090122,000000,19.6533,20.4238,19.1909,19.4359,948873.61792565,0
+MAA.US,D,20090123,000000,19.0314,19.9565,18.7028,19.9034,532350.72412256,0
+MAA.US,D,20090126,000000,20.0391,20.3295,19.2164,19.8689,328820.75974397,0
+MAA.US,D,20090127,000000,20.0686,20.5577,19.8207,20.5163,362473.63243092,0
+MAA.US,D,20090128,000000,21.0104,22.329,20.9346,22.1282,1051943.9242775,0
+MAA.US,D,20090129,000000,21.6432,21.8537,19.9712,20.1779,876462.42405617,0
+MAA.US,D,20090130,000000,20.416,20.6885,19.2637,19.5806,885824.78412578,0
+MAA.US,D,20090202,000000,19.2538,20.2743,18.7766,20.2241,938851.73634458,0
+MAA.US,D,20090203,000000,20.4022,20.5774,19.4182,19.5304,1062856.0074672,0
+MAA.US,D,20090204,000000,19.4763,19.9801,18.6083,18.694,1016960.8302368,0
+MAA.US,D,20090205,000000,18.4233,18.6015,17.2435,17.9333,1117504.8338498,0
+MAA.US,D,20090206,000000,17.1874,19.6613,17.0299,19.431,1132092.5554171,0
+MAA.US,D,20090209,000000,19.2382,19.7538,18.7845,19.7282,650150.00549324,0
+MAA.US,D,20090210,000000,19.4881,19.7538,18.32,18.694,1419906.1170835,0
+MAA.US,D,20090211,000000,18.8376,19.8147,17.9697,19.6258,1417000.7673127,0
+MAA.US,D,20090212,000000,18.7618,19.4241,17.9697,19.1447,1377890.8368189,0
+MAA.US,D,20090213,000000,18.9517,19.3818,18.2157,18.2639,1336663.1207629,0
+MAA.US,D,20090217,000000,17.515,18.0829,17.1874,17.2749,1434887.1126491,0
+MAA.US,D,20090218,000000,17.522,17.827,16.8715,17.2671,951866.36191838,0
+MAA.US,D,20090219,000000,17.6263,17.8447,16.2476,16.3943,1285789.5215223,0
+MAA.US,D,20090220,000000,15.9494,17.885,15.8186,17.8447,1426542.9968853,0
+MAA.US,D,20090223,000000,18.0533,18.0533,16.466,16.5861,1338550.226228,0
+MAA.US,D,20090224,000000,16.7829,18.3898,16.4788,18.2905,1412355.6627996,0
+MAA.US,D,20090225,000000,17.9195,19.3896,17.5328,18.5877,1684470.7833117,0
+MAA.US,D,20090226,000000,19.1909,19.1909,17.8772,18.0661,1645609.8247291,0
+MAA.US,D,20090227,000000,17.7641,18.4893,17.0565,17.1382,1406218.7592437,0
+MAA.US,D,20090302,000000,17.0024,17.2435,15.9091,16.0036,1464077.7989619,0
+MAA.US,D,20090303,000000,16.3627,16.5221,15.2518,15.4928,1494336.5239627,0
+MAA.US,D,20090304,000000,15.8186,16.4474,15.3737,16.0744,1132616.9207482,0
+MAA.US,D,20090305,000000,15.8106,15.9356,15.1002,15.2409,1220185.9310508,0
+MAA.US,D,20090306,000000,15.4524,15.9032,14.7302,15.7181,1400523.9078566,0
+MAA.US,D,20090309,000000,15.4318,15.9838,15.0589,15.9298,897819.13296996,0
+MAA.US,D,20090310,000000,16.4474,18.3898,16.2102,18.3505,1847140.9003356,0
+MAA.US,D,20090311,000000,18.5542,18.8524,17.885,18.198,1655341.0697119,0
+MAA.US,D,20090312,000000,18.012,19.9034,17.515,19.8079,1470223.8484247,0
+MAA.US,D,20090313,000000,19.8906,19.9466,19.0394,19.7282,986224.4856515,0
+MAA.US,D,20090316,000000,20.045,20.6502,18.9331,19.4182,2032647.3307737,0
+MAA.US,D,20090317,000000,19.4546,20.297,19.2096,20.2871,1889422.4281133,0
+MAA.US,D,20090318,000000,20.0864,21.0143,19.245,21.0025,1959016.6826457,0
+MAA.US,D,20090319,000000,21.2151,21.4011,19.2322,19.2538,1355322.8033417,0
+MAA.US,D,20090320,000000,19.2991,19.8079,18.2501,18.2954,1479150.2535968,0
+MAA.US,D,20090323,000000,18.9803,21.3627,18.9803,21.3204,2306796.9074736,0
+MAA.US,D,20090324,000000,20.6148,21.2091,19.0856,19.2164,1780930.6313705,0
+MAA.US,D,20090325,000000,19.6898,20.1464,18.1852,19.6839,1661616.1780837,0
+MAA.US,D,20090326,000000,20.0342,20.4859,19.2322,20.4456,1713351.5250004,0
+MAA.US,D,20090327,000000,19.7882,20.0686,19.2726,19.3257,1191847.8465072,0
+MAA.US,D,20090330,000000,18.5424,19.2096,18.3082,18.8691,1367458.4056375,0
+MAA.US,D,20090331,000000,19.2991,20.5361,19.0856,20.4386,2113810.1413715,0
+MAA.US,D,20090401,000000,19.8315,20.2389,19.4477,20.0391,1558293.8511851,0
+MAA.US,D,20090402,000000,20.2616,21.0399,19.9997,20.7546,1873338.8426556,0
+MAA.US,D,20090403,000000,20.6611,22.4165,20.1966,22.3782,1817178.9092044,0
+MAA.US,D,20090406,000000,22.0072,22.207,20.969,21.8871,1388614.9208106,0
+MAA.US,D,20090407,000000,21.3775,21.592,20.1464,20.2113,1496796.7729292,0
+MAA.US,D,20090408,000000,20.3569,20.9818,20.1543,20.791,985348.51100914,0
+MAA.US,D,20090409,000000,21.5309,23.0975,21.4197,23.0326,1871746.4386364,0
+MAA.US,D,20090413,000000,22.3222,22.9361,21.4197,22.3919,1109765.3641559,0
+MAA.US,D,20090414,000000,21.7051,22.1726,20.6374,20.6571,1763164.1990361,0
+MAA.US,D,20090415,000000,20.5489,22.3467,20.3353,22.2788,1498463.3604158,0
+MAA.US,D,20090416,000000,22.5189,24.5106,21.3931,23.5669,1815694.2236446,0
+MAA.US,D,20090417,000000,23.5266,24.4743,22.6311,23.8336,1254859.0804674,0
+MAA.US,D,20090420,000000,23.0405,23.4499,21.6372,21.6903,1731945.1538069,0
+MAA.US,D,20090421,000000,20.3491,24.4525,19.8906,24.4063,2946873.2045797,0
+MAA.US,D,20090422,000000,23.7923,25.1001,23.4429,23.7264,1793148.5468289,0
+MAA.US,D,20090423,000000,23.8336,24.5943,22.9037,24.3866,1154822.1665836,0
+MAA.US,D,20090424,000000,24.4595,26.1904,24.0117,25.5537,1574581.6952312,0
+MAA.US,D,20090427,000000,24.7576,25.1001,23.2058,23.8444,1336178.3876952,0
+MAA.US,D,20090428,000000,23.4213,25.4072,23.3534,25.0164,1197222.5911515,0
+MAA.US,D,20090429,000000,25.292,26.1235,25.0322,25.9248,1371029.3741911,0
+MAA.US,D,20090430,000000,26.088,26.1441,24.1643,24.5205,1780720.275511,0
+MAA.US,D,20090501,000000,24.49,24.554,23.7647,23.9487,1194152.6150557,0
+MAA.US,D,20090504,000000,24.4407,26.3223,24.0953,26.2337,1319235.0869853,0
+MAA.US,D,20090505,000000,25.78,26.0998,24.859,25.2438,1165067.6147788,0
+MAA.US,D,20090506,000000,25.6679,26.031,24.3866,26.0191,1301317.2390804,0
+MAA.US,D,20090507,000000,26.4148,26.4148,23.8986,24.2272,1291862.4037296,0
+MAA.US,D,20090508,000000,24.8373,26.088,24.6267,25.9877,1826389.8537036,0
+MAA.US,D,20090511,000000,25.3137,25.7279,24.8728,24.9377,1500870.7663644,0
+MAA.US,D,20090512,000000,24.9318,26.0998,24.4063,25.3835,1714508.9903341,0
+MAA.US,D,20090513,000000,24.7793,24.9909,23.4213,23.6063,1309478.4367054,0
+MAA.US,D,20090514,000000,23.7991,25.3707,23.5128,24.9259,1436072.0157037,0
+MAA.US,D,20090515,000000,23.9487,24.2272,22.7364,22.9499,1703301.1894866,0
+MAA.US,D,20090518,000000,23.3258,24.8373,23.005,24.6809,1675664.2911416,0
+MAA.US,D,20090519,000000,24.6021,24.6809,23.8277,24.177,1185702.8132562,0
+MAA.US,D,20090520,000000,24.5264,25.0164,23.3868,23.5758,1131028.5815766,0
+MAA.US,D,20090521,000000,23.0975,24.0688,22.8771,23.5915,916364.99981792,0
+MAA.US,D,20090522,000000,23.7323,24.1593,22.9283,23.0326,790532.56351939,0
+MAA.US,D,20090526,000000,22.9647,24.1161,22.9647,23.9379,1382604.0275281,0
+MAA.US,D,20090527,000000,23.8051,23.8897,23.0769,23.2058,1462095.16958,0
+MAA.US,D,20090528,000000,23.6397,23.6535,22.3222,23.2215,1282432.9736757,0
+MAA.US,D,20090529,000000,23.4006,24.058,23.1035,24.058,978312.25993762,0
+MAA.US,D,20090601,000000,24.4063,25.537,23.9723,24.6641,931187.46632993,0
+MAA.US,D,20090602,000000,24.6593,25.0706,24.3384,24.734,660962.49991857,0
+MAA.US,D,20090603,000000,24.6267,24.8728,24.1968,24.6021,754633.86257304,0
+MAA.US,D,20090604,000000,24.554,25.1641,24.4407,25.0558,757783.10319561,0
+MAA.US,D,20090605,000000,25.3137,25.3835,24.4595,24.6435,584895.99190925,0
+MAA.US,D,20090608,000000,24.6317,24.8994,23.9989,24.5726,535045.71803383,0
+MAA.US,D,20090609,000000,24.7212,25.0558,23.9851,24.4407,378802.12495218,0
+MAA.US,D,20090610,000000,24.6593,24.6593,23.2166,23.9655,1004938.02746,0
+MAA.US,D,20090611,000000,24.058,24.3818,23.375,23.4882,796272.12822937,0
+MAA.US,D,20090612,000000,23.2895,24.2883,23.1192,24.1908,622032.43892798,0
+MAA.US,D,20090615,000000,23.746,23.746,23.133,23.3091,954103.04427084,0
+MAA.US,D,20090616,000000,23.6397,23.7264,22.7305,23.1271,692221.17741134,0
+MAA.US,D,20090617,000000,23.2333,23.8051,22.9765,23.009,650314.63181814,0
+MAA.US,D,20090618,000000,22.9716,23.3032,22.8161,23.0975,741765.57151026,0
+MAA.US,D,20090619,000000,23.498,23.498,22.9647,23.2757,951848.0701045,0
+MAA.US,D,20090622,000000,22.8436,23.1606,22.3074,22.3605,912756.43142466,0
+MAA.US,D,20090623,000000,22.5504,22.7699,22.1794,22.4165,1015428.3827187,0
+MAA.US,D,20090624,000000,22.5327,23.0405,22.3074,22.8161,874380.2059098,0
+MAA.US,D,20090625,000000,22.7846,23.1526,22.2473,23.1468,724647.48235663,0
+MAA.US,D,20090626,000000,23.0139,23.7717,22.9205,23.6594,770038.61849349,0
+MAA.US,D,20090629,000000,23.6978,23.6978,23.0139,23.4429,476902.13898876,0
+MAA.US,D,20090630,000000,23.4006,24.5618,23.4006,24.3384,723494.08187047,0
+MAA.US,D,20090701,000000,24.5264,24.8373,24.5264,24.7212,691817.74129416,0
+MAA.US,D,20090702,000000,24.2499,24.363,23.3928,23.3928,637070.34235899,0
+MAA.US,D,20090706,000000,23.4272,24.8373,23.1752,24.7911,1211146.7263598,0
+MAA.US,D,20090707,000000,24.734,24.734,23.7323,23.8198,820769.94807068,0
+MAA.US,D,20090708,000000,23.8051,24.058,23.2058,23.6594,1143070.6923792,0
+MAA.US,D,20090709,000000,23.9723,23.9793,23.2215,23.2835,389401.21488227,0
+MAA.US,D,20090710,000000,23.133,23.8562,23.0483,23.6978,578467.43554322,0
+MAA.US,D,20090713,000000,23.4715,24.1317,23.2117,24.052,875602.70880393,0
+MAA.US,D,20090714,000000,23.9192,23.9655,23.4213,23.8642,415141.86185535,0
+MAA.US,D,20090715,000000,23.9419,24.859,23.8828,24.5726,834798.75310279,0
+MAA.US,D,20090716,000000,24.2676,24.7074,23.8277,24.5392,419183.33651038,0
+MAA.US,D,20090717,000000,24.5264,24.5874,23.5915,23.7785,561298.53579548,0
+MAA.US,D,20090720,000000,24.177,24.7212,24.1397,24.6966,381476.79462581,0
+MAA.US,D,20090721,000000,24.7074,24.7074,23.812,24.3818,254628.14644521,0
+MAA.US,D,20090722,000000,23.9851,24.4349,23.7923,24.0166,563329.94334775,0
+MAA.US,D,20090723,000000,23.8642,24.8728,23.8336,24.6593,786378.28934544,0
+MAA.US,D,20090724,000000,24.4457,25.0558,24.1161,24.9987,453314.8449938,0
+MAA.US,D,20090727,000000,25.0499,25.2074,24.5795,25.1936,449088.41977622,0
+MAA.US,D,20090728,000000,24.8511,25.6295,24.7724,25.5005,334344.88753496,0
+MAA.US,D,20090729,000000,25.3283,25.7141,25.0164,25.5734,370002.74626525,0
+MAA.US,D,20090730,000000,25.9729,27.0121,25.7141,25.9808,886321.71173611,0
+MAA.US,D,20090731,000000,25.9808,26.5417,25.8559,26.2967,573784.7311906,0
+MAA.US,D,20090803,000000,26.7818,26.8025,26.3223,26.5702,548366.22338413,0
+MAA.US,D,20090804,000000,26.3223,27.7688,26.0143,27.4648,997192.46049478,0
+MAA.US,D,20090805,000000,27.4421,28.4331,27.3781,28.19,1894827.6591141,0
+MAA.US,D,20090806,000000,28.2264,29.2597,27.8947,28.372,1027264.2025093,0
+MAA.US,D,20090807,000000,29.0923,30.9709,28.6397,30.414,1342286.8373184,0
+MAA.US,D,20090810,000000,30.0981,30.1177,29.1947,29.5814,631299.27508066,0
+MAA.US,D,20090811,000000,29.1131,29.1131,27.8436,27.9784,759576.71716748,0
+MAA.US,D,20090812,000000,28.125,28.6899,27.8436,28.1732,533420.79523439,0
+MAA.US,D,20090813,000000,28.6968,28.8768,27.8436,28.2067,304687.75996834,0
+MAA.US,D,20090814,000000,28.2785,28.2992,27.3653,28.1014,341646.36990769,0
+MAA.US,D,20090817,000000,27.2846,27.5848,26.9688,27.0199,570572.48543134,0
+MAA.US,D,20090818,000000,27.2463,27.3516,26.9688,27.0977,408991.74754501,0
+MAA.US,D,20090819,000000,26.5211,26.9993,26.4895,26.7336,357439.3187671,0
+MAA.US,D,20090820,000000,26.7208,27.5583,26.5702,27.4933,704031.59190488,0
+MAA.US,D,20090821,000000,27.7737,28.6102,27.7433,28.0887,780642.78948299,0
+MAA.US,D,20090824,000000,28.2599,28.5511,28.002,28.1732,500856.28547314,0
+MAA.US,D,20090825,000000,28.1162,28.5787,28.0591,28.1949,307574.81792533,0
+MAA.US,D,20090826,000000,28.1211,28.4331,27.9017,28.3848,426775.45548141,0
+MAA.US,D,20090827,000000,28.3602,28.4665,27.8082,28.4261,342145.32994179,0
+MAA.US,D,20090828,000000,28.5511,29.1131,28.2599,29.0078,776800.49235685,0
+MAA.US,D,20090831,000000,28.4911,29.2242,28.4911,29.0224,586447.74745319,0
+MAA.US,D,20090901,000000,28.7657,29.0687,27.8082,27.8564,580971.38162066,0
+MAA.US,D,20090902,000000,27.7737,28.2205,27.5179,27.8013,412219.23648249,0
+MAA.US,D,20090903,000000,28.008,28.2471,27.3516,28.2411,291596.91850338,0
+MAA.US,D,20090904,000000,28.125,28.4665,27.5779,28.4478,432467.25823294,0
+MAA.US,D,20090908,000000,28.5511,29.2735,28.4774,29.2459,491683.95702549,0
+MAA.US,D,20090909,000000,29.1494,29.6986,28.8374,29.6227,281024.25008222,0
+MAA.US,D,20090910,000000,29.5382,30.2614,29.1366,30.0636,519194.84509715,0
+MAA.US,D,20090911,000000,30.0902,30.3333,29.4073,29.7595,310419.19498327,0
+MAA.US,D,20090914,000000,29.4279,30.7318,29.4279,30.6747,304009.94664299,0
+MAA.US,D,20090915,000000,30.8912,31.6204,30.5458,31.401,338755.24710318,0
+MAA.US,D,20090916,000000,31.52,32.9055,31.4963,32.8869,374206.81482142,0
+MAA.US,D,20090917,000000,32.8268,33.5275,32.2836,32.6507,391247.67187201,0
+MAA.US,D,20090918,000000,32.9252,32.9252,31.276,31.6282,936387.42253054,0
+MAA.US,D,20090921,000000,30.7918,31.3222,30.7918,30.9404,540622.68884268,0
+MAA.US,D,20090922,000000,30.9749,31.5003,30.8627,31.1884,730355.54449828,0
+MAA.US,D,20090923,000000,31.3085,31.4334,29.9997,30.0478,688920.52121835,0
+MAA.US,D,20090924,000000,30.3135,30.4887,29.0284,29.5686,617503.18256954,0
+MAA.US,D,20090925,000000,29.5382,30.3135,29.1494,30.0164,401949.39920219,0
+MAA.US,D,20090928,000000,30.1522,31.0968,29.8766,31.0526,447641.33405615,0
+MAA.US,D,20090929,000000,31.0526,31.2947,30.2781,30.3087,322000.96180333,0
+MAA.US,D,20090930,000000,30.4346,30.5133,29.486,29.917,441012.58394934,0
+MAA.US,D,20091001,000000,29.7114,30.0026,28.9291,28.9635,449649.36873514,0
+MAA.US,D,20091002,000000,28.5993,29.7172,28.3602,28.8434,688620.73871314,0
+MAA.US,D,20091005,000000,29.0284,29.666,29.0224,29.4201,314138.53047168,0
+MAA.US,D,20091006,000000,29.6916,30.0026,28.803,29.3394,463787.92465051,0
+MAA.US,D,20091007,000000,29.1366,29.486,28.8512,29.1366,236675.74733638,0
+MAA.US,D,20091008,000000,29.4712,29.9997,29.301,29.5254,514250.97429083,0
+MAA.US,D,20091009,000000,29.4141,29.8235,29.0973,29.3324,405150.46663074,0
+MAA.US,D,20091012,000000,29.6159,29.666,29.1051,29.2006,399823.48394488,0
+MAA.US,D,20091013,000000,28.8572,28.8867,27.8082,27.9223,682124.096151,0
+MAA.US,D,20091014,000000,28.2599,28.677,27.8082,28.5865,680026.63482638,0
+MAA.US,D,20091015,000000,28.2411,29.2006,28.0237,29.0579,554011.28038908,0
+MAA.US,D,20091016,000000,28.7577,29.2597,28.4596,28.7775,556128.04973946,0
+MAA.US,D,20091019,000000,29.0008,29.8846,28.5452,29.7172,598505.10143407,0
+MAA.US,D,20091020,000000,29.6916,29.6916,28.9635,29.0579,429767.18326225,0
+MAA.US,D,20091021,000000,29.0078,29.672,28.7165,28.8374,531570.27339712,0
+MAA.US,D,20091022,000000,28.8374,29.7232,28.2529,29.6375,463987.1021794,0
+MAA.US,D,20091023,000000,29.6916,30.0164,29.3512,29.5194,645976.42329354,0
+MAA.US,D,20091026,000000,29.6159,30.1355,28.7824,28.8828,730390.09570226,0
+MAA.US,D,20091027,000000,28.9437,29.172,28.2126,28.3396,573803.02300447,0
+MAA.US,D,20091028,000000,28.3061,29.0747,27.9588,28.0237,948148.04264185,0
+MAA.US,D,20091029,000000,28.3602,29.3157,28.1821,29.2665,644927.69263124,0
+MAA.US,D,20091030,000000,28.9753,29.4929,28.6053,29.052,1062510.4954274,0
+MAA.US,D,20091102,000000,29.3954,29.8029,28.6318,29.4457,654717.87790319,0
+MAA.US,D,20091103,000000,29.1494,29.5755,28.677,29.5382,775677.57822715,0
+MAA.US,D,20091104,000000,29.8294,29.9927,29.0747,29.1366,795581.10414956,0
+MAA.US,D,20091105,000000,29.4457,29.9425,29.0973,29.8993,785906.76703216,0
+MAA.US,D,20091106,000000,29.4791,30.6461,29.2597,30.4887,727637.17771371,0
+MAA.US,D,20091109,000000,30.7318,30.8833,30.4012,30.8193,804823.55121708,0
+MAA.US,D,20091110,000000,30.718,30.7987,29.2006,29.666,1040795.0637192,0
+MAA.US,D,20091111,000000,29.9997,30.4809,29.9121,30.407,588074.7026764,0
+MAA.US,D,20091112,000000,30.22,30.4739,29.5382,29.6858,613839.73873465,0
+MAA.US,D,20091113,000000,29.8294,30.3195,29.5382,30.1758,570801.13310481,0
+MAA.US,D,20091116,000000,30.6589,31.0024,30.2997,30.7849,812316.08142366,0
+MAA.US,D,20091117,000000,30.4927,30.9266,30.1925,30.2092,943740.73170927,0
+MAA.US,D,20091118,000000,30.3273,30.7918,30.2092,30.7466,599289.61700703,0
+MAA.US,D,20091119,000000,30.6048,31.0812,30.407,30.5812,1174580.3742068,0
+MAA.US,D,20091120,000000,30.414,30.6186,30.0203,30.1758,1019132.4750289,0
+MAA.US,D,20091123,000000,30.5458,30.9887,30.2555,30.534,570991.16472676,0
+MAA.US,D,20091124,000000,30.5536,30.6186,30.1315,30.3195,662990.8588352,0
+MAA.US,D,20091125,000000,30.4425,30.5871,30.0272,30.0902,300219.47632283,0
+MAA.US,D,20091127,000000,29.301,30.1443,29.301,29.672,277147.40175209,0
+MAA.US,D,20091130,000000,29.7232,30.9404,29.2941,30.8331,968040.39023356,0
+MAA.US,D,20091201,000000,31.1697,31.1884,30.5871,30.9188,739337.84132397,0
+MAA.US,D,20091202,000000,30.8135,31.4403,30.7918,31.1106,660078.39558116,0
+MAA.US,D,20091203,000000,31.335,31.5742,30.3736,30.4739,661456.37889327,0
+MAA.US,D,20091204,000000,31.215,31.4826,30.4425,30.9266,1287793.4913537,0
+MAA.US,D,20091207,000000,30.8391,31.1106,30.3942,30.4809,712721.21970854,0
+MAA.US,D,20091208,000000,30.2614,31.0467,30.1846,30.7466,663789.60137452,0
+MAA.US,D,20091209,000000,30.8331,30.9188,30.4927,30.594,702164.8106775,0
+MAA.US,D,20091210,000000,30.6944,30.8065,29.9623,30.1846,347845.26238838,0
+MAA.US,D,20091211,000000,30.3273,30.8065,30.1846,30.778,379162.88017031,0
+MAA.US,D,20091214,000000,30.899,31.2632,30.4887,31.2071,528413.91929138,0
+MAA.US,D,20091215,000000,31.0624,31.2434,30.8764,30.9955,431473.40301226,0
+MAA.US,D,20091216,000000,31.0024,31.6499,31.0024,31.3763,600213.35360784,0
+MAA.US,D,20091217,000000,31.09,31.4403,30.899,31.3685,430501.90445299,0
+MAA.US,D,20091218,000000,31.6125,31.8123,31.1323,31.7512,940434.99445686,0
+MAA.US,D,20091221,000000,31.8172,32.3269,31.5888,32.1587,430359.6347895,0
+MAA.US,D,20091222,000000,32.2482,32.3623,32.0514,32.2708,358485.00079376,0
+MAA.US,D,20091223,000000,32.3565,32.4234,31.8595,32.0121,534348.59668272,0
+MAA.US,D,20091224,000000,32.0976,32.4706,31.9983,32.4312,177785.25255798,0
+MAA.US,D,20091228,000000,32.4628,33.0256,32.2896,32.6802,556488.8049576,0
+MAA.US,D,20091229,000000,32.7402,32.755,32.1439,32.1655,378065.37133767,0
+MAA.US,D,20091230,000000,32.0799,32.5021,31.8595,32.4883,462957.67954285,0
+MAA.US,D,20091231,000000,32.5493,32.8327,31.9795,32.0051,267868.37105683,0
+MAA.US,D,20100104,000000,32.4312,32.5237,31.7808,31.9451,581849.38868678,0
+MAA.US,D,20100105,000000,31.8861,32.0671,31.6204,31.9205,557957.2311272,0
+MAA.US,D,20100106,000000,31.952,32.137,31.7886,32.0229,556786.55503905,0
+MAA.US,D,20100107,000000,31.8802,32.2964,31.5535,32.1763,976821.47710661,0
+MAA.US,D,20100108,000000,32.0179,32.3102,31.8536,31.9678,552675.97797604,0
+MAA.US,D,20100111,000000,32.137,32.3623,31.9736,32.1311,695932.3832047,0
+MAA.US,D,20100112,000000,31.9254,32.1823,31.705,31.8802,755844.1709246,0
+MAA.US,D,20100113,000000,31.5279,32.0868,31.4688,31.9736,455398.07935206,0
+MAA.US,D,20100114,000000,31.7808,32.0602,31.6667,31.8969,335389.55334973,0
+MAA.US,D,20100115,000000,31.8457,32.0367,31.395,31.4757,604054.6345221,0
+MAA.US,D,20100119,000000,31.4619,31.9058,31.4403,31.8861,623951.04696134,0
+MAA.US,D,20100120,000000,31.6548,31.8172,31.4226,31.7198,474187.83705171,0
+MAA.US,D,20100121,000000,31.7512,31.952,30.8627,30.8627,436898.95825068,0
+MAA.US,D,20100122,000000,30.8627,31.2562,30.1049,30.2152,453841.24274872,0
+MAA.US,D,20100125,000000,30.6373,30.6944,30.0902,30.3195,471322.11954426,0
+MAA.US,D,20100126,000000,30.1177,30.9266,30.0981,30.6048,416248.51659494,0
+MAA.US,D,20100127,000000,30.4995,30.9709,30.1443,30.8391,607185.58333079,0
+MAA.US,D,20100128,000000,30.9955,31.0388,30.2152,30.8391,514056.87782135,0
+MAA.US,D,20100129,000000,31.0388,31.3271,30.7052,31.1018,754954.98552778,0
+MAA.US,D,20100201,000000,31.2632,31.4963,31.1106,31.4148,566916.15507961,0
+MAA.US,D,20100202,000000,31.3557,31.8664,31.1382,31.7572,531196.30742452,0
+MAA.US,D,20100203,000000,31.6873,31.7886,31.2562,31.395,375632.56009198,0
+MAA.US,D,20100204,000000,31.2434,31.456,30.6186,30.9887,726033.59536378,0
+MAA.US,D,20100205,000000,30.0272,31.335,30.0272,30.9955,806472.86310169,0
+MAA.US,D,20100208,000000,31.1106,31.1933,30.594,30.6255,453068.92171833,0
+MAA.US,D,20100209,000000,30.9807,31.1697,30.3333,30.4809,448136.22924272,0
+MAA.US,D,20100210,000000,30.3942,30.7652,29.9229,30.4739,228996.2341435,0
+MAA.US,D,20100211,000000,30.3736,30.8135,30.1355,30.7239,255591.51530941,0
+MAA.US,D,20100212,000000,30.4346,30.8627,30.1393,30.8135,437450.76130265,0
+MAA.US,D,20100216,000000,31.0694,31.6617,30.8764,31.6548,311750.4325488,0
+MAA.US,D,20100217,000000,31.8664,32.5434,31.8251,32.3102,410077.06183507,0
+MAA.US,D,20100218,000000,32.2265,33.125,32.0435,33.0039,424226.79608115,0
+MAA.US,D,20100219,000000,32.9518,33.1446,32.7185,32.8327,638419.87173839,0
+MAA.US,D,20100222,000000,32.8505,33.4734,32.7826,33.3641,322843.40145358,0
+MAA.US,D,20100223,000000,33.3385,33.8955,33.1968,33.8404,977335.68031894,0
+MAA.US,D,20100224,000000,33.8876,34.3226,33.7085,34.2714,561669.45313244,0
+MAA.US,D,20100225,000000,33.8689,34.9051,33.7725,34.8786,865422.29816926,0
+MAA.US,D,20100226,000000,34.9504,35.0803,34.3777,34.4318,935020.61754915,0
+MAA.US,D,20100301,000000,34.7172,34.8864,34.3698,34.6119,372040.25108882,0
+MAA.US,D,20100302,000000,34.484,34.7221,34.1454,34.477,502664.12641136,0
+MAA.US,D,20100303,000000,34.6493,34.7044,33.6957,33.7951,689871.69553998,0
+MAA.US,D,20100304,000000,33.9958,34.1396,33.7026,34.0855,335038.96025042,0
+MAA.US,D,20100305,000000,34.3973,35.2476,34.2123,35.1787,617864.95399957,0
+MAA.US,D,20100308,000000,35.0734,35.531,34.9878,35.3873,367913.41463569,0
+MAA.US,D,20100309,000000,35.1866,36.0712,35.0222,35.6501,412319.84145881,0
+MAA.US,D,20100310,000000,35.7032,36.0712,35.2801,35.4109,347440.81005931,0
+MAA.US,D,20100311,000000,35.2397,35.4897,35.2023,35.3794,352300.33527942,0
+MAA.US,D,20100312,000000,35.3794,35.6855,35.1344,35.5733,267897.8412014,0
+MAA.US,D,20100315,000000,35.5733,35.7573,35.1944,35.4788,340256.19205301,0
+MAA.US,D,20100316,000000,35.6904,36.1351,35.4345,36.088,347586.12835845,0
+MAA.US,D,20100317,000000,36.2867,36.454,35.8794,36.3605,479998.53659344,0
+MAA.US,D,20100318,000000,36.1844,36.4569,36.1509,36.209,260753.87167038,0
+MAA.US,D,20100319,000000,36.4146,36.4146,35.7298,36.0712,684290.6598836,0
+MAA.US,D,20100322,000000,35.8173,36.4569,35.7298,36.396,252405.69105909,0
+MAA.US,D,20100323,000000,36.4796,36.4796,35.8626,36.0516,625758.88789957,0
+MAA.US,D,20100324,000000,35.9571,36.1283,35.6786,35.8794,801326.76613084,0
+MAA.US,D,20100325,000000,36.0663,36.1115,35.6195,35.6786,941445.10906765,0
+MAA.US,D,20100326,000000,35.8242,35.9413,35.3057,35.5605,320379.08763954,0
+MAA.US,D,20100329,000000,35.5674,35.9797,35.5674,35.8242,408063.94609667,0
+MAA.US,D,20100330,000000,35.7799,35.9325,35.0999,35.2987,810132.24208906,0
+MAA.US,D,20100331,000000,35.2801,35.2801,34.3068,34.3334,823900.89687937,0
+MAA.US,D,20100401,000000,34.5548,34.5913,33.8178,33.9664,1216382.2499762,0
+MAA.US,D,20100405,000000,33.9604,34.2045,33.8354,34.1189,1142190.6528894,0
+MAA.US,D,20100406,000000,33.7282,34.5361,33.4045,34.4633,1440142.9605033,0
+MAA.US,D,20100407,000000,34.484,34.5361,33.9201,34.0815,520591.12022313,0
+MAA.US,D,20100408,000000,33.9201,34.1524,33.6612,33.9063,1041565.3523258,0
+MAA.US,D,20100409,000000,33.9958,34.6365,33.7351,34.6168,499934.5812961,0
+MAA.US,D,20100412,000000,34.7693,34.8146,34.4121,34.4918,481255.59069158,0
+MAA.US,D,20100413,000000,33.9123,34.789,33.6023,34.6237,1010818.8456216,0
+MAA.US,D,20100414,000000,34.789,34.8786,34.3629,34.6237,455196.86939941,0
+MAA.US,D,20100415,000000,34.5695,34.5843,33.8955,33.9457,523437.52970483,0
+MAA.US,D,20100416,000000,33.9319,34.1071,33.4517,33.493,647936.69601407,0
+MAA.US,D,20100419,000000,33.372,33.9536,33.3454,33.9319,370609.42475885,0
+MAA.US,D,20100420,000000,34.1848,34.2645,33.5697,34.2586,234598.61024941,0
+MAA.US,D,20100421,000000,34.2763,35.2476,34.2763,35.1472,899142.24084043,0
+MAA.US,D,20100422,000000,34.8451,35.5605,34.8451,35.4109,585551.4485732,0
+MAA.US,D,20100423,000000,35.4345,35.9128,35.2279,35.6884,598799.80287987,0
+MAA.US,D,20100426,000000,36.027,36.4471,35.6786,36.082,826811.32770964,0
+MAA.US,D,20100427,000000,35.9492,36.396,35.4975,35.5969,594744.10125849,0
+MAA.US,D,20100428,000000,35.7839,36.388,35.7032,35.8173,442555.19358634,0
+MAA.US,D,20100429,000000,36.2424,37.2412,36.213,37.2078,519628.7675708,0
+MAA.US,D,20100430,000000,37.0297,37.4666,36.4314,36.639,733307.64001571,0
+MAA.US,D,20100503,000000,36.8407,38.0127,36.8171,37.934,668491.6137529,0
+MAA.US,D,20100504,000000,37.2826,37.7844,37.0228,37.3199,668305.64697848,0
+MAA.US,D,20100505,000000,37.075,37.7933,36.8545,37.0179,614741.11867405,0
+MAA.US,D,20100506,000000,36.6519,37.1153,34.173,35.7947,896505.17100644,0
+MAA.US,D,20100507,000000,35.7652,36.388,34.6296,34.8146,673277.9717175,0
+MAA.US,D,20100510,000000,36.1351,36.639,35.7839,36.6183,756580.92453911,0
+MAA.US,D,20100511,000000,36.1569,37.8385,35.897,37.1054,1092177.7851128,0
+MAA.US,D,20100512,000000,36.9963,37.8897,36.9303,37.6319,560927.61845852,0
+MAA.US,D,20100513,000000,37.6319,37.7126,36.9707,37.5139,1163228.2712721,0
+MAA.US,D,20100514,000000,37.1104,37.5069,36.6754,37.0297,589969.93783648,0
+MAA.US,D,20100517,000000,37.195,37.7588,36.2946,37.2009,628010.81343025,0
+MAA.US,D,20100518,000000,37.6319,37.81,36.1509,36.268,467608.88132714,0
+MAA.US,D,20100519,000000,36.027,36.6233,35.3165,36.268,849780.76488028,0
+MAA.US,D,20100520,000000,35.5772,36.1873,34.4574,34.5046,812621.96120016,0
+MAA.US,D,20100521,000000,34.2045,35.7573,33.7223,35.4443,902061.81757765,0
+MAA.US,D,20100524,000000,35.4443,35.467,34.5489,34.5843,509674.97218582,0
+MAA.US,D,20100525,000000,33.861,35.6904,33.4802,35.5388,817440.83794498,0
+MAA.US,D,20100526,000000,35.9925,36.3133,35.2594,35.5674,929284.10147481,0
+MAA.US,D,20100527,000000,36.3339,36.9903,35.8173,36.9056,785925.05884604,0
+MAA.US,D,20100528,000000,36.6902,37.0297,36.1283,36.213,713362.44940613,0
+MAA.US,D,20100601,000000,36.0004,36.213,35.2721,35.4011,620130.09028472,0
+MAA.US,D,20100602,000000,35.4837,35.7504,34.6994,35.7032,812744.92283789,0
+MAA.US,D,20100603,000000,35.5969,35.8035,35.1403,35.4837,332389.69587383,0
+MAA.US,D,20100604,000000,34.6296,34.9367,33.6023,33.8532,869533.89144415,0
+MAA.US,D,20100607,000000,34.0008,34.5184,33.7282,33.7794,533537.65960082,0
+MAA.US,D,20100608,000000,33.8827,34.2045,32.9734,34.173,653480.13183082,0
+MAA.US,D,20100609,000000,34.4121,34.8864,33.7882,34.051,729168.60902,0
+MAA.US,D,20100610,000000,34.5322,35.0862,34.2763,34.9435,828377.31021992,0
+MAA.US,D,20100611,000000,34.6424,35.1551,34.4918,35.1344,675412.01666986,0
+MAA.US,D,20100614,000000,35.3243,35.6786,34.9219,35.2987,902023.20152612,0
+MAA.US,D,20100615,000000,35.3312,35.7228,35.0803,35.6195,717333.8054413,0
+MAA.US,D,20100616,000000,35.3057,35.7228,35.3057,35.531,629885.72435269,0
+MAA.US,D,20100617,000000,35.5526,35.6501,35.2397,35.5388,495680.7183577,0
+MAA.US,D,20100618,000000,35.712,35.718,35.2801,35.5733,746699.28019776,0
+MAA.US,D,20100621,000000,35.9571,36.1283,35.0862,35.1787,516971.37349915,0
+MAA.US,D,20100622,000000,35.3243,35.4975,34.4574,34.5184,422313.26910719,0
+MAA.US,D,20100623,000000,34.4209,35.0222,34.0401,34.4702,301937.89061543,0
+MAA.US,D,20100624,000000,34.3334,34.7772,33.8226,34.2822,631792.13784348,0
+MAA.US,D,20100625,000000,34.4397,35.2869,34.1986,35.1551,909346.0243484,0
+MAA.US,D,20100628,000000,35.2289,35.2289,34.4121,34.5489,292100.95959689,0
+MAA.US,D,20100629,000000,34.0274,34.542,33.7951,34.0815,1036317.6341667,0
+MAA.US,D,20100630,000000,34.1396,34.7093,33.9388,34.1189,707305.82658894,0
+MAA.US,D,20100701,000000,34.2045,34.2045,33.2598,33.8473,757285.15937339,0
+MAA.US,D,20100702,000000,34.168,34.1986,33.1328,33.5343,778469.11226722,0
+MAA.US,D,20100706,000000,34.0401,34.2477,32.9518,33.2087,767798.88750538,0
+MAA.US,D,20100707,000000,33.6111,34.6168,33.5639,34.6001,898119.93168706,0
+MAA.US,D,20100708,000000,35.0734,35.4395,34.663,35.1718,801580.81910136,0
+MAA.US,D,20100709,000000,35.1718,35.5241,34.8215,35.3115,411206.07323606,0
+MAA.US,D,20100712,000000,35.4011,35.4011,34.5184,34.9671,458100.18674651,0
+MAA.US,D,20100713,000000,35.0999,35.467,34.6237,35.3115,881338.20866639,0
+MAA.US,D,20100714,000000,35.1403,35.4788,34.7535,35.0734,827343.82273585,0
+MAA.US,D,20100715,000000,35.0803,35.1944,34.5913,35.0104,551800.00333368,0
+MAA.US,D,20100716,000000,34.729,34.8451,33.9604,34.051,769914.64064387,0
+MAA.US,D,20100719,000000,34.0657,34.5322,33.4202,34.4121,508950.41311391,0
+MAA.US,D,20100720,000000,33.8473,35.5448,33.7351,35.4395,1045903.5608504,0
+MAA.US,D,20100721,000000,35.6451,35.6638,34.6493,34.852,627890.90042817,0
+MAA.US,D,20100722,000000,35.2535,36.2336,35.1639,36.0998,806427.133567,0
+MAA.US,D,20100723,000000,35.837,36.2532,35.3057,36.2494,619054.93811348,0
+MAA.US,D,20100726,000000,36.3546,37.5286,36.1351,37.4735,676474.97429852,0
+MAA.US,D,20100727,000000,37.6615,37.7933,37.1703,37.5866,817563.79958272,0
+MAA.US,D,20100728,000000,37.4735,37.7588,37.1054,37.4666,589800.23045217,0
+MAA.US,D,20100729,000000,37.7451,37.7933,36.9136,37.3761,530130.30116021,0
+MAA.US,D,20100730,000000,36.9903,37.7844,36.8231,37.44,558239.73803042,0
+MAA.US,D,20100802,000000,37.9458,38.6652,37.8838,38.487,381229.85513847,0
+MAA.US,D,20100803,000000,38.244,38.487,37.8838,38.0836,352281.02725366,0
+MAA.US,D,20100804,000000,38.1879,38.677,37.9498,38.3355,302041.5442274,0
+MAA.US,D,20100805,000000,38.1446,38.5431,37.7126,37.8465,319677.90144089,0
+MAA.US,D,20100806,000000,37.3199,37.626,36.4088,37.5984,363082.34334829,0
+MAA.US,D,20100809,000000,37.8041,37.8041,37.2412,37.7342,563654.11493814,0
+MAA.US,D,20100810,000000,37.1891,37.8317,37.1222,37.6191,513839.40847858,0
+MAA.US,D,20100811,000000,36.8486,37.3317,36.703,36.9578,743976.84856567,0
+MAA.US,D,20100812,000000,36.4088,36.6439,36.1687,36.3792,798947.8141149,0
+MAA.US,D,20100813,000000,36.396,36.5584,36.2198,36.2946,584565.72304758,0
+MAA.US,D,20100816,000000,36.1115,36.5406,35.9964,36.2494,518657.26901153,0
+MAA.US,D,20100817,000000,36.5061,37.6683,36.454,37.1703,601232.61412556,0
+MAA.US,D,20100818,000000,37.195,37.5139,36.7462,37.4548,1002921.863086,0
+MAA.US,D,20100819,000000,37.3199,37.3199,36.4471,36.5406,609485.27081994,0
+MAA.US,D,20100820,000000,36.3339,36.4314,35.8626,36.268,439671.184265,0
+MAA.US,D,20100823,000000,36.4038,36.5288,35.9207,35.9797,231893.45421932,0
+MAA.US,D,20100824,000000,35.531,36.3339,34.9878,36.0919,338587.57214264,0
+MAA.US,D,20100825,000000,35.7947,36.9963,35.6038,36.9194,524214.93179462,0
+MAA.US,D,20100826,000000,37.1222,37.3269,36.7334,36.8545,526479.05186789,0
+MAA.US,D,20100827,000000,37.0504,37.255,36.1351,37.2147,422747.19158084,0
+MAA.US,D,20100830,000000,37.0435,37.568,37.01,37.0228,482110.22488441,0
+MAA.US,D,20100831,000000,36.9441,37.7027,36.7866,37.4351,910229.11247392,0
+MAA.US,D,20100901,000000,38.0472,38.7813,37.7588,38.7813,571187.29362,0
+MAA.US,D,20100902,000000,38.8393,38.8393,38.3561,38.7547,433147.10398204,0
+MAA.US,D,20100903,000000,39.0499,39.105,38.4496,38.9249,369667.39634416,0
+MAA.US,D,20100907,000000,38.2844,38.4349,37.8248,37.8651,534084.38159338,0
+MAA.US,D,20100908,000000,37.9812,38.2844,37.5139,37.7844,538574.00568841,0
+MAA.US,D,20100909,000000,38.2223,38.2578,36.9963,37.4479,325732.49183433,0
+MAA.US,D,20100910,000000,37.5591,37.8838,37.3495,37.7933,373573.71481887,0
+MAA.US,D,20100913,000000,38.182,38.5717,37.9134,38.5431,371690.67420138,0
+MAA.US,D,20100914,000000,38.4496,38.4752,38.2223,38.2637,216694.98931093,0
+MAA.US,D,20100915,000000,38.5589,38.9662,38.2637,38.799,463357.05081251,0
+MAA.US,D,20100916,000000,38.7912,38.9249,38.487,38.8058,281356.55136767,0
+MAA.US,D,20100917,000000,39.0391,39.1316,38.5992,39.0587,417235.25833243,0
+MAA.US,D,20100920,000000,39.2301,40.3568,38.981,40.2663,493660.48913613,0
+MAA.US,D,20100921,000000,39.8933,39.9071,38.7734,39.0253,719357.08329852,0
+MAA.US,D,20100922,000000,38.7065,39.1247,38.3503,38.5717,329625.59955458,0
+MAA.US,D,20100923,000000,38.2578,38.3631,37.7678,37.7933,437596.07960178,0
+MAA.US,D,20100924,000000,38.1633,39.0441,38.1633,38.9732,288275.93807275,0
+MAA.US,D,20100927,000000,38.987,39.0587,38.2578,38.6426,296820.24757728,0
+MAA.US,D,20100928,000000,38.6288,38.8855,37.8317,38.6996,704473.64407358,0
+MAA.US,D,20100929,000000,38.487,38.6288,38.123,38.4576,357861.04669816,0
+MAA.US,D,20100930,000000,38.6336,39.17,37.9734,38.6336,740153.85946529,0
+MAA.US,D,20101001,000000,38.8935,39.164,38.4349,38.8728,461462.83186431,0
+MAA.US,D,20101004,000000,38.8206,39.0499,38.5353,39.0499,604762.93420391,0
+MAA.US,D,20101005,000000,39.3619,40.1658,39.2103,40.1176,1091504.036635,0
+MAA.US,D,20101006,000000,39.9483,40.342,39.8755,40.032,879121.85055157,0
+MAA.US,D,20101007,000000,40.2593,40.3636,39.6138,39.8549,427619.92755541,0
+MAA.US,D,20101008,000000,39.9209,40.1373,39.6138,39.8795,269709.74698715,0
+MAA.US,D,20101011,000000,39.9602,40.0507,39.7555,39.8136,255605.74227577,0
+MAA.US,D,20101012,000000,39.7427,40.1846,39.4622,40.0586,329940.62523802,0
+MAA.US,D,20101013,000000,39.8076,40.5408,39.6089,40.1077,461247.39494531,0
+MAA.US,D,20101014,000000,39.9651,40.3498,39.7752,40.0006,325509.94143215,0
+MAA.US,D,20101015,000000,40.2239,40.6037,39.9916,40.1117,276883.18666275,0
+MAA.US,D,20101018,000000,40.0949,40.7681,40.032,40.7592,303028.2859649,0
+MAA.US,D,20101019,000000,40.3715,40.9147,40.0586,40.1973,388122.82033462,0
+MAA.US,D,20101020,000000,40.3715,41.4519,40.3715,41.1263,374231.20390658,0
+MAA.US,D,20101021,000000,41.3211,41.6311,40.5969,40.8104,317336.54926459,0
+MAA.US,D,20101022,000000,40.9816,41.0476,40.6165,40.9403,207199.50548478,0
+MAA.US,D,20101025,000000,41.2276,41.2975,41.0141,41.08,368087.18686753,0
+MAA.US,D,20101026,000000,40.7523,40.8281,40.5092,40.522,277588.43770891,0
+MAA.US,D,20101027,000000,40.3242,40.6225,40.0006,40.466,435514.87766729,0
+MAA.US,D,20101028,000000,40.709,40.9885,39.848,40.0665,321866.82183489,0
+MAA.US,D,20101029,000000,40.0064,40.5791,39.9533,40.4561,301474.4979972,0
+MAA.US,D,20101101,000000,40.6165,41.1459,40.4856,40.7976,226483.14215912,0
+MAA.US,D,20101102,000000,41.0604,41.2276,40.6165,40.9403,321374.97528397,0
+MAA.US,D,20101103,000000,40.9757,41.1263,40.5624,40.8792,239392.08169718,0
+MAA.US,D,20101104,000000,41.4116,41.8495,41.0928,41.8309,311246.39145528,0
+MAA.US,D,20101105,000000,41.7895,42.745,41.7895,42.0808,239055.71556421,0
+MAA.US,D,20101108,000000,41.9814,42.2452,41.2414,41.8958,522029.06003627,0
+MAA.US,D,20101109,000000,42.0808,42.0808,40.0074,40.3115,379259.42029912,0
+MAA.US,D,20101110,000000,40.5024,41.1666,40.4315,41.021,367130.93148649,0
+MAA.US,D,20101111,000000,40.7681,41.2827,40.6431,40.7839,236235.72759145,0
+MAA.US,D,20101112,000000,40.527,40.9461,40.4906,40.6824,216034.45158757,0
+MAA.US,D,20101115,000000,40.8281,41.1331,40.1973,40.2387,260421.57038494,0
+MAA.US,D,20101116,000000,40.0507,40.1658,38.9928,39.3363,424481.86526355,0
+MAA.US,D,20101117,000000,39.481,40.1077,39.1572,39.8076,403400.5497698,0
+MAA.US,D,20101118,000000,40.3026,40.3863,40.0182,40.1314,303827.02850421,0
+MAA.US,D,20101119,000000,39.9277,40.4177,39.7595,40.2997,286427.44865925,0
+MAA.US,D,20101122,000000,40.3302,40.4315,40.0074,40.0891,308896.90958391,0
+MAA.US,D,20101123,000000,39.6955,40.0507,39.6424,40.0507,295360.96731461,0
+MAA.US,D,20101124,000000,40.3498,40.6687,40.1373,40.6687,374134.66377779,0
+MAA.US,D,20101126,000000,40.3784,40.5841,40.3026,40.4365,91241.600044415,0
+MAA.US,D,20101129,000000,40.1924,40.7051,39.9848,40.6569,424125.17489294,0
+MAA.US,D,20101130,000000,40.2407,40.7907,40.158,40.6814,704390.31469925,0
+MAA.US,D,20101201,000000,41.1774,41.1774,40.6116,40.9206,546516.71775874,0
+MAA.US,D,20101202,000000,41.0338,41.5691,40.8862,41.5691,439325.67222509,0
+MAA.US,D,20101203,000000,41.3467,41.696,41.1844,41.6271,325977.39889791,0
+MAA.US,D,20101206,000000,41.5032,41.7698,40.9403,41.4461,251962.62267851,0
+MAA.US,D,20101207,000000,41.8043,42.0286,41.6311,41.7294,350991.4543753,0
+MAA.US,D,20101208,000000,41.7698,41.9705,41.0013,41.2227,347137.97891846,0
+MAA.US,D,20101209,000000,41.4038,41.575,41.0141,41.021,212968.54033934,0
+MAA.US,D,20101210,000000,40.8478,41.8309,40.8478,41.6773,282574.98941428,0
+MAA.US,D,20101213,000000,41.8495,41.9096,41.5464,41.5582,371990.4567066,0
+MAA.US,D,20101214,000000,41.5898,41.9154,41.1331,41.2827,220324.89815372,0
+MAA.US,D,20101215,000000,41.2759,41.5632,40.8684,40.8792,344089.34327222,0
+MAA.US,D,20101216,000000,40.9541,41.3123,40.7385,41.0751,285737.44079131,0
+MAA.US,D,20101217,000000,41.08,41.4195,40.9403,41.3053,517607.52213733,0
+MAA.US,D,20101220,000000,41.3546,41.5032,41.2532,41.3978,347911.31616072,0
+MAA.US,D,20101221,000000,41.5464,41.7118,41.2699,41.5976,424902.57698273,0
+MAA.US,D,20101222,000000,41.5819,42.1763,41.5819,41.7817,307743.50909775,0
+MAA.US,D,20101223,000000,41.7817,41.7895,41.327,41.5632,399023.72519369,0
+MAA.US,D,20101227,000000,41.5632,42.3622,41.4195,42.3131,197721.29726062,0
+MAA.US,D,20101228,000000,42.4046,42.6358,41.9775,42.5798,169029.57098197,0
+MAA.US,D,20101229,000000,42.685,42.745,42.3032,42.435,170743.92042705,0
+MAA.US,D,20101230,000000,42.3652,42.5019,42.1999,42.4066,133995.66634728,0
+MAA.US,D,20101231,000000,42.4006,42.5256,42.0808,42.0857,213716.47228455,0
+MAA.US,D,20110103,000000,42.3081,42.7893,42.0857,42.3996,745840.5811574,0
+MAA.US,D,20110104,000000,42.4872,42.5266,41.0751,41.1774,587754.59593354,0
+MAA.US,D,20110105,000000,41.0928,41.5524,41.0338,41.1844,610404.94257322,0
+MAA.US,D,20110106,000000,41.2975,41.822,41.2699,41.3978,891382.44690887,0
+MAA.US,D,20110107,000000,41.51,41.7973,40.7907,41.0751,321863.77319925,0
+MAA.US,D,20110110,000000,40.9334,41.0928,40.6431,41.0082,362020.40193151,0
+MAA.US,D,20110111,000000,41.3467,41.3467,40.5092,40.9619,426879.10909337,0
+MAA.US,D,20110112,000000,40.9757,41.1263,40.7523,40.9206,407418.65155155,0
+MAA.US,D,20110113,000000,40.9147,41.0849,40.7592,40.9461,269463.82371169,0
+MAA.US,D,20110114,000000,40.835,41.021,40.6293,40.9334,306104.35933196,0
+MAA.US,D,20110118,000000,40.8792,41.2,40.5703,41.2,298503.09445399,0
+MAA.US,D,20110119,000000,41.1125,41.1528,40.2741,40.4365,405575.24319745,0
+MAA.US,D,20110120,000000,40.2593,40.7228,40.2593,40.4365,310841.93912621,0
+MAA.US,D,20110121,000000,40.6362,40.6362,40.2593,40.5565,301474.4979972,0
+MAA.US,D,20110124,000000,40.6165,41.0604,40.4571,40.8862,300954.19751357,0
+MAA.US,D,20110125,000000,40.7907,41.6271,40.527,41.6271,377038.99733677,0
+MAA.US,D,20110126,000000,41.6379,41.7757,41.1774,41.4402,386222.50411512,0
+MAA.US,D,20110127,000000,41.5819,42.0552,41.2975,41.8554,526150.81542999,0
+MAA.US,D,20110128,000000,41.8111,42.0011,41.4038,41.575,532946.22428545,0
+MAA.US,D,20110131,000000,41.8013,42.4626,41.7128,42.2589,266496.48501601,0
+MAA.US,D,20110201,000000,42.4655,42.4655,41.7236,42.3475,267853.12787859,0
+MAA.US,D,20110202,000000,42.4655,42.5059,41.88,41.9302,278466.44477503,0
+MAA.US,D,20110203,000000,41.8554,42.0286,41.6379,41.7492,475377.82116564,0
+MAA.US,D,20110204,000000,41.6626,41.6626,40.7523,40.7976,356345.87478198,0
+MAA.US,D,20110207,000000,40.893,41.3053,40.8281,41.2463,549129.39850757,0
+MAA.US,D,20110208,000000,41.2759,41.6183,41.0928,41.2759,828017.57121367,0
+MAA.US,D,20110209,000000,41.3467,41.3467,40.8626,41.1666,492409.53230929,0
+MAA.US,D,20110210,000000,40.9078,41.4264,40.8862,41.021,310900.87941537,0
+MAA.US,D,20110211,000000,41.0338,41.0338,40.7051,40.835,486870.16134008,0
+MAA.US,D,20110214,000000,40.9078,41.1528,40.7326,41.0396,307391.89978655,0
+MAA.US,D,20110215,000000,40.8173,41.0338,40.6687,40.8626,313908.86658633,0
+MAA.US,D,20110216,000000,41.0524,41.2759,40.6165,40.9461,287166.23469752,0
+MAA.US,D,20110218,000000,41.0751,41.4835,41.0751,41.3762,359364.02407176,0
+MAA.US,D,20110222,000000,41.0338,41.6773,41.0338,41.51,335410.89379925,0
+MAA.US,D,20110223,000000,41.6311,41.6439,41.0524,41.1203,311223.018582,0
+MAA.US,D,20110224,000000,41.1056,41.2532,40.6687,41.0928,280739.71075524,0
+MAA.US,D,20110225,000000,41.2887,41.9883,41.2,41.9814,489530.60404736,0
+MAA.US,D,20110228,000000,42.062,43.0718,41.9814,43.0718,651130.64995945,0
+MAA.US,D,20110301,000000,43.053,43.0914,41.577,41.6587,616495.10038252,0
+MAA.US,D,20110302,000000,41.4717,41.7,41.0957,41.2581,412449.91657972,0
+MAA.US,D,20110303,000000,41.516,41.7531,41.392,41.4894,672694.66609718,0
+MAA.US,D,20110304,000000,41.6567,41.6567,40.6293,40.9334,344288.5208011,0
+MAA.US,D,20110307,000000,41.0476,41.1844,40.158,40.3863,415448.75784374,0
+MAA.US,D,20110308,000000,40.4247,41.0751,40.1738,40.8754,540486.51645048,0
+MAA.US,D,20110309,000000,41.1774,41.4717,40.893,41.3978,622445.0209521,0
+MAA.US,D,20110310,000000,41.0643,41.1509,40.7523,40.8704,298128.11226951,0
+MAA.US,D,20110311,000000,40.8173,41.4313,40.6362,41.3349,279718.41781376,0
+MAA.US,D,20110314,000000,41.0604,41.2276,40.7592,41.0751,240456.05553772,0
+MAA.US,D,20110315,000000,40.2465,41.1056,40.1373,40.8281,311629.50333483,0
+MAA.US,D,20110316,000000,40.7592,41.0396,40.0438,40.0822,504041.09351157,0
+MAA.US,D,20110317,000000,40.5614,40.649,40.0949,40.5889,388967.29240862,0
+MAA.US,D,20110318,000000,40.9009,41.1922,40.709,41.1528,847902.80532221,0
+MAA.US,D,20110321,000000,41.51,41.515,41.1922,41.2355,468678.95243896,0
+MAA.US,D,20110322,000000,41.2463,41.3624,41.0268,41.0682,247320.56680117,0
+MAA.US,D,20110323,000000,41.0013,41.0997,40.3715,40.6362,459313.54373372,0
+MAA.US,D,20110324,000000,40.8626,41.0476,40.3912,40.9206,391998.65245287,0
+MAA.US,D,20110325,000000,41.0957,41.6399,41.0249,41.3113,354664.04411713,0
+MAA.US,D,20110328,000000,41.2414,41.5898,41.0997,41.1922,441320.49614961,0
+MAA.US,D,20110329,000000,41.0682,41.3624,40.6225,41.3585,347202.00026703,0
+MAA.US,D,20110330,000000,41.5524,42.0857,41.4313,41.9361,676981.04781579,0
+MAA.US,D,20110331,000000,41.7728,42.6309,41.7728,42.5561,681059.10609858,0
+MAA.US,D,20110401,000000,42.5698,42.9792,42.3425,42.81,395453.77285194,0
+MAA.US,D,20110404,000000,42.8365,43.0884,42.7647,43.0353,342981.67232075,0
+MAA.US,D,20110405,000000,42.8789,43.0383,42.6801,42.81,323784.41365638,0
+MAA.US,D,20110406,000000,42.8503,42.9664,42.6505,42.6741,194118.82613865,0
+MAA.US,D,20110407,000000,42.6653,42.6653,42.062,42.07,327520.00853491,0
+MAA.US,D,20110408,000000,42.2412,42.3101,41.7206,41.8535,338267.46539978,0
+MAA.US,D,20110411,000000,41.9194,42.3101,41.9194,42.0276,404364.93484589,0
+MAA.US,D,20110412,000000,41.9489,42.4292,41.9489,42.0926,339885.27471605,0
+MAA.US,D,20110413,000000,42.1999,42.3514,41.8938,41.9568,349735.41648905,0
+MAA.US,D,20110414,000000,41.6399,42.4695,41.5927,42.3425,303396.15466621,0
+MAA.US,D,20110415,000000,42.3101,42.621,42.19,42.5984,322231.64190056,0
+MAA.US,D,20110418,000000,42.1575,42.3101,41.9007,42.2471,246266.75507945,0
+MAA.US,D,20110419,000000,42.3878,42.5846,42.3514,42.5541,166793.9048414,0
+MAA.US,D,20110420,000000,43.0057,43.2656,42.5984,43.2498,354368.32645945,0
+MAA.US,D,20110421,000000,43.4614,43.607,43.053,43.5263,187997.16576099,0
+MAA.US,D,20110425,000000,43.4348,43.7497,43.299,43.6927,172520.25879693,0
+MAA.US,D,20110426,000000,43.8551,44.413,43.5411,44.1552,314109.0603271,0
+MAA.US,D,20110427,000000,44.2299,44.5862,44.0174,44.5379,207926.09698046,0
+MAA.US,D,20110428,000000,44.5793,45.1097,44.5793,44.8853,307627.6609432,0
+MAA.US,D,20110429,000000,44.9611,44.9611,44.2654,44.7653,349809.59995645,0
+MAA.US,D,20110502,000000,45.0132,45.028,44.2978,44.7407,326047.51751777,0
+MAA.US,D,20110503,000000,44.5714,44.9916,44.1444,44.5439,225607.16751677,0
+MAA.US,D,20110504,000000,44.5714,44.842,44.289,44.6304,477630.76290821,0
+MAA.US,D,20110505,000000,44.5203,45.1864,44.3382,44.7465,288430.40227883,0
+MAA.US,D,20110506,000000,45.3596,45.6972,44.9119,45.2239,497541.4023138,0
+MAA.US,D,20110509,000000,45.1579,45.3302,44.8627,44.97,348480.39481469,0
+MAA.US,D,20110510,000000,45.0861,45.8241,45.0782,45.709,448300.85556762,0
+MAA.US,D,20110511,000000,45.6312,45.7159,44.7259,44.8676,467928.98806999,0
+MAA.US,D,20110512,000000,44.6728,44.8174,44.3913,44.6226,382934.04246471,0
+MAA.US,D,20110513,000000,44.6226,44.7751,44.2113,44.2575,290889.63503346,0
+MAA.US,D,20110516,000000,44.1099,44.4917,44.0233,44.2644,327781.1749886,0
+MAA.US,D,20110517,000000,44.1384,44.3785,44.0233,44.1768,447530.566961,0
+MAA.US,D,20110518,000000,44.3667,44.6797,44.0391,44.6226,283335.11590207,0
+MAA.US,D,20110519,000000,44.8036,44.9916,44.4366,44.72,219152.1896418,0
+MAA.US,D,20110520,000000,44.5439,44.6649,43.8688,44.2181,595572.31394238,0
+MAA.US,D,20110523,000000,43.6789,44.0046,43.4536,43.7163,326531.23437365,0
+MAA.US,D,20110524,000000,43.8688,43.9406,43.5263,43.7163,260638.02351582,0
+MAA.US,D,20110525,000000,43.6995,44.2113,43.4476,44.0607,255317.13810125,0
+MAA.US,D,20110526,000000,43.9486,45.0132,43.8157,44.966,369626.74786888,0
+MAA.US,D,20110527,000000,45.0575,45.1304,44.7702,45.0487,232458.46802575,0
+MAA.US,D,20110531,000000,45.6598,45.9431,45.3174,45.8969,642215.42311796,0
+MAA.US,D,20110601,000000,45.7946,45.7946,44.3667,44.4504,685210.33163687,0
+MAA.US,D,20110602,000000,44.5203,45.028,44.4297,44.472,433240.5954752,0
+MAA.US,D,20110603,000000,43.9486,45.0437,43.9486,44.9778,491136.21882104,0
+MAA.US,D,20110606,000000,44.9434,45.1442,44.5439,44.5605,344234.66157135,0
+MAA.US,D,20110607,000000,44.8647,45.4217,44.78,45.0467,307721.15243635,0
+MAA.US,D,20110608,000000,44.8056,45.3528,44.78,44.963,252411.78833039,0
+MAA.US,D,20110609,000000,45.1274,45.1274,44.4356,44.7908,317591.61844698,0
+MAA.US,D,20110610,000000,44.5527,44.6934,43.7163,43.795,343354.62208148,0
+MAA.US,D,20110613,000000,43.8294,44.2516,43.7084,43.9977,347098.34665505,0
+MAA.US,D,20110614,000000,44.2978,44.6226,44.0882,44.5931,322198.10690846,0
+MAA.US,D,20110615,000000,44.1886,44.5055,43.607,43.9898,389993.66640952,0
+MAA.US,D,20110616,000000,44.1286,44.5665,43.5736,44.2812,436139.84797477,0
+MAA.US,D,20110617,000000,44.6039,45.0004,44.2831,44.9069,1060256.5374729,0
+MAA.US,D,20110620,000000,44.8715,45.3971,44.6934,45.1579,305900.10074366,0
+MAA.US,D,20110621,000000,45.4826,45.6086,45.1992,45.5761,408483.64160397,0
+MAA.US,D,20110622,000000,45.4826,45.5387,44.6865,44.7407,681289.78619582,0
+MAA.US,D,20110623,000000,44.1492,44.1552,43.485,43.613,574710.50021516,0
+MAA.US,D,20110624,000000,43.6621,44.0902,43.364,43.8423,952422.22981788,0
+MAA.US,D,20110627,000000,43.8954,44.2427,43.8088,44.0489,415091.05126124,0
+MAA.US,D,20110628,000000,44.0686,44.4868,43.8019,44.478,325294.50451315,0
+MAA.US,D,20110629,000000,44.6728,44.9778,44.4169,44.8932,231334.53768417,0
+MAA.US,D,20110630,000000,45.0093,45.4039,44.8932,45.1736,476428.5842517,0
+MAA.US,D,20110701,000000,45.2415,46.1223,45.1786,45.9717,472482.63351359,0
+MAA.US,D,20110705,000000,45.9412,46.3692,45.5958,46.3073,384921.75290606,0
+MAA.US,D,20110706,000000,46.1606,46.9479,46.1606,46.8544,252704.45735243,0
+MAA.US,D,20110707,000000,47.1732,47.62,47.0414,47.5836,367220.35813211,0
+MAA.US,D,20110708,000000,46.9429,47.7007,46.9429,47.6318,283307.67818126,0
+MAA.US,D,20110711,000000,47.1516,47.4891,47.0316,47.1113,489071.27627665,0
+MAA.US,D,20110712,000000,47.0236,48.1395,46.9529,47.4212,399695.44124774,0
+MAA.US,D,20110713,000000,47.6269,47.7735,47.2687,47.3868,799370.55825784,0
+MAA.US,D,20110714,000000,47.3956,47.5983,46.6655,47.0069,374264.7388987,0
+MAA.US,D,20110715,000000,47.3445,48.053,46.9755,47.6495,343166.62288329,0
+MAA.US,D,20110718,000000,47.5777,47.868,47.0857,47.7262,414696.761051,0
+MAA.US,D,20110719,000000,48.0313,48.7418,47.9349,48.6847,379013.49702366,0
+MAA.US,D,20110720,000000,48.6463,48.8874,48.424,48.7487,320786.58860424,0
+MAA.US,D,20110721,000000,49.0016,49.4464,48.9071,49.2368,269906.89209227,0
+MAA.US,D,20110722,000000,49.3017,49.5585,49.0912,49.4808,294022.6162659,0
+MAA.US,D,20110725,000000,48.9436,49.3401,48.7704,48.9691,152979.52051641,0
+MAA.US,D,20110726,000000,49.0085,49.0498,48.5892,48.8166,256031.53505436,0
+MAA.US,D,20110727,000000,48.6847,48.6847,47.5836,47.6052,340315.13234218,0
+MAA.US,D,20110728,000000,47.5304,47.8966,46.9381,47.5088,345568.94777253,0
+MAA.US,D,20110729,000000,47.189,47.8493,46.7284,47.8217,362159.62295936,0
+MAA.US,D,20110801,000000,48.5312,48.5312,47.3562,47.8129,360154.63691602,0
+MAA.US,D,20110802,000000,47.5078,47.8355,46.7806,46.8613,428972.50557046,0
+MAA.US,D,20110803,000000,46.9597,46.9597,45.1422,46.0731,554089.528704,0
+MAA.US,D,20110804,000000,45.6342,45.8418,44.1749,44.1749,680111.99662448,0
+MAA.US,D,20110805,000000,42.7007,44.0971,40.836,41.9597,1160212.1544062,0
+MAA.US,D,20110808,000000,40.0133,41.3388,38.5323,38.5481,975908.91883651,0
+MAA.US,D,20110809,000000,39.4169,43.1671,38.8502,43.0383,1234485.0484436,0
+MAA.US,D,20110810,000000,41.9026,44.8056,41.516,42.7047,1133249.0045389,0
+MAA.US,D,20110811,000000,42.8641,45.3094,42.6132,44.4562,629790.20043577,0
+MAA.US,D,20110812,000000,44.9031,45.6175,44.0971,44.9394,500436.58996584,0
+MAA.US,D,20110815,000000,45.1422,46.3004,45.1422,46.2148,372708.91850723,0
+MAA.US,D,20110816,000000,45.7719,46.3692,45.4492,45.7287,685870.86936023,0
+MAA.US,D,20110817,000000,45.9629,46.4824,45.5387,46.0534,279022.31267453,0
+MAA.US,D,20110818,000000,44.6659,45.3154,43.9702,44.78,758556.44043787,0
+MAA.US,D,20110819,000000,43.8294,44.9532,43.8235,44.3284,512511.21954871,0
+MAA.US,D,20110822,000000,45.2533,45.3606,44.3136,44.5931,536045.6705258,0
+MAA.US,D,20110823,000000,44.6728,46.0937,43.9702,46.0534,596320.24588759,0
+MAA.US,D,20110824,000000,45.9353,46.9665,45.7415,46.8958,767156.64159591,0
+MAA.US,D,20110825,000000,47.1083,47.554,45.0526,45.1422,597317.14974391,0
+MAA.US,D,20110826,000000,44.8056,45.9412,43.9358,45.9147,402797.93612373,0
+MAA.US,D,20110829,000000,46.6133,47.5462,46.3772,47.4705,434576.91410013,0
+MAA.US,D,20110830,000000,47.2392,47.9349,46.5188,47.68,353037.08889392,0
+MAA.US,D,20110831,000000,47.9841,48.5017,47.5226,48.2882,722479.90241215,0
+MAA.US,D,20110901,000000,47.7184,48.1032,46.7757,46.9597,847075.60885019,0
+MAA.US,D,20110902,000000,45.9521,46.9529,45.9521,46.077,435675.43914465,0
+MAA.US,D,20110906,000000,44.8617,46.0967,44.847,45.8222,431064.88583566,0
+MAA.US,D,20110907,000000,46.3614,47.2421,45.7345,47.2176,526681.27803243,0
+MAA.US,D,20110908,000000,47.064,47.6318,46.7284,47.006,501562.55273118,0
+MAA.US,D,20110909,000000,46.5346,46.7599,45.2219,45.4157,665831.17104562,0
+MAA.US,D,20110912,000000,44.8814,45.7661,44.5311,45.7415,822058.50473715,0
+MAA.US,D,20110913,000000,46.0092,46.5494,45.34,46.3811,717475.05889291,0
+MAA.US,D,20110914,000000,46.7393,46.9311,45.8831,46.4037,778272.98337398,0
+MAA.US,D,20110915,000000,46.7599,47.0197,46.3142,46.57,687384.00885265,0
+MAA.US,D,20110916,000000,46.7137,46.9479,46.0228,46.6862,796665.40222774,0
+MAA.US,D,20110919,000000,45.7867,46.1724,45.0831,45.0831,660650.52287078,0
+MAA.US,D,20110920,000000,45.2219,45.519,44.4494,44.4858,603053.66581825,0
+MAA.US,D,20110921,000000,44.5045,44.598,41.945,42.0041,712107.42773177,0
+MAA.US,D,20110922,000000,40.8498,41.8554,40.5536,41.1331,742694.38917049,0
+MAA.US,D,20110923,000000,41.0544,41.8732,40.9058,41.821,437176.38409449,0
+MAA.US,D,20110926,000000,42.0808,42.2943,41.4894,42.1054,517452.04171938,0
+MAA.US,D,20110927,000000,42.7746,43.1809,42.3425,42.5954,570034.90934571,0
+MAA.US,D,20110928,000000,42.6377,42.6929,40.708,40.7445,1201485.5999968,0
+MAA.US,D,20110929,000000,41.4569,41.7276,40.9098,41.5592,835497.90687765,0
+MAA.US,D,20110930,000000,41.1381,41.7384,40.5959,40.6776,827062.33204452,0
+MAA.US,D,20111003,000000,40.529,40.7445,38.2017,38.2155,962561.99197726,0
+MAA.US,D,20111004,000000,37.7736,40.1816,37.2176,40.0438,1278449.423098,0
+MAA.US,D,20111005,000000,40.0586,40.1127,37.6634,39.288,721789.89454422,0
+MAA.US,D,20111006,000000,39.2399,40.6254,39.0834,40.5585,689580.04272982,0
+MAA.US,D,20111007,000000,40.7533,40.7995,39.0617,39.11,583796.45065284,0
+MAA.US,D,20111010,000000,39.9828,41.3172,39.7397,41.2925,462751.38853079,0
+MAA.US,D,20111011,000000,40.8301,41.1774,39.5617,39.8755,665899.25724172,0
+MAA.US,D,20111012,000000,39.9749,40.838,39.8411,40.031,919292.70625019,0
+MAA.US,D,20111013,000000,39.8352,40.2505,39.0834,39.8755,743580.52593166,0
+MAA.US,D,20111014,000000,40.4295,40.9757,40.1462,40.7848,389249.79931185,0
+MAA.US,D,20111017,000000,40.3814,40.4148,39.5617,39.7181,786652.66655361,0
+MAA.US,D,20111018,000000,39.8706,40.8911,39.5537,40.6392,680043.91042839,0
+MAA.US,D,20111019,000000,40.527,40.8773,39.8411,39.9986,611500.4189821,0
+MAA.US,D,20111020,000000,40.0891,40.3666,39.2536,39.909,709297.60187781,0
+MAA.US,D,20111021,000000,40.3931,40.4847,39.8549,40.344,1099681.4936501,0
+MAA.US,D,20111024,000000,40.344,41.4471,40.0959,41.0495,881389.0192605,0
+MAA.US,D,20111025,000000,40.7917,40.8596,40.3312,40.5585,715269.8791088,0
+MAA.US,D,20111026,000000,40.9944,41.3309,40.3587,41.0957,856559.91434565,0
+MAA.US,D,20111027,000000,42.7027,43.2085,41.8662,42.8031,846995.32811151,0
+MAA.US,D,20111028,000000,42.6831,43.0432,42.2914,42.6309,530316.26793463,0
+MAA.US,D,20111031,000000,42.0522,42.9605,41.8091,42.6102,552493.05983725,0
+MAA.US,D,20111101,000000,41.3309,42.4203,40.8911,41.1519,872336.60381493,0
+MAA.US,D,20111102,000000,41.7394,42.5443,41.4982,42.0808,875240.93737391,0
+MAA.US,D,20111103,000000,42.2362,42.5561,41.3231,42.3691,624776.21100959,0
+MAA.US,D,20111104,000000,41.7865,42.3475,41.4825,41.9696,402309.13820845,0
+MAA.US,D,20111107,000000,41.9234,42.3327,41.4116,41.8083,506966.76752008,0
+MAA.US,D,20111108,000000,41.9981,42.2078,40.9679,42.0306,965365.72055993,0
+MAA.US,D,20111109,000000,41.2552,41.8889,40.338,40.464,752429.69900081,0
+MAA.US,D,20111110,000000,41.0298,41.1233,40.5427,40.9757,869765.58775327,0
+MAA.US,D,20111111,000000,41.4038,41.9607,41.0957,41.8083,872927.02291842,0
+MAA.US,D,20111114,000000,41.4785,41.6261,40.8301,41.016,548187.37009288,0
+MAA.US,D,20111115,000000,40.8301,41.2925,40.5939,40.9944,543369.50955995,0
+MAA.US,D,20111116,000000,40.6135,41.2365,40.4069,40.708,487064.25780955,0
+MAA.US,D,20111117,000000,40.5861,40.6667,39.602,39.8057,392589.07155635,0
+MAA.US,D,20111118,000000,39.8352,40.0064,39.4239,39.848,596578.36370564,0
+MAA.US,D,20111121,000000,39.1247,39.3697,38.4822,38.8088,581744.71886292,0
+MAA.US,D,20111122,000000,38.795,39.4396,38.6711,39.0962,688681.71142607,0
+MAA.US,D,20111123,000000,38.6711,38.8236,37.8603,37.8937,469534.60284367,0
+MAA.US,D,20111125,000000,37.8681,38.6544,37.6358,37.7933,230583.55710331,0
+MAA.US,D,20111128,000000,38.7685,38.8718,38.0639,38.3316,529118.15412566,0
+MAA.US,D,20111129,000000,38.5156,38.5156,37.8603,38.1052,517109.57831512,0
+MAA.US,D,20111130,000000,38.9496,39.2143,38.6662,39.1375,1364536.7964765,0
+MAA.US,D,20111201,000000,39.1031,39.1995,38.5953,38.9889,457694.71820556,0
+MAA.US,D,20111202,000000,40.031,40.0959,39.1454,39.478,581845.32383925,0
+MAA.US,D,20111205,000000,40.0182,40.1944,39.4652,39.6502,543547.34663931,0
+MAA.US,D,20111206,000000,39.5921,39.7092,39.164,39.2123,287163.18606187,0
+MAA.US,D,20111207,000000,39.1729,40.0074,38.861,39.8549,659741.01323631,0
+MAA.US,D,20111208,000000,39.5655,39.785,38.5529,38.6406,324076.06646653,0
+MAA.US,D,20111209,000000,38.6927,39.3235,38.5156,39.0962,656617.17791079,0
+MAA.US,D,20111212,000000,38.6711,38.7429,38.244,38.6208,323035.46549929,0
+MAA.US,D,20111213,000000,38.8581,39.295,38.6268,38.92,627425.47538617,0
+MAA.US,D,20111214,000000,38.6839,39.8805,38.6268,39.6207,1203524.1210323,0
+MAA.US,D,20111215,000000,40.0586,40.8596,39.8204,40.8192,556118.90383252,0
+MAA.US,D,20111216,000000,40.9875,41.3772,40.8872,41.1105,1107085.6134229,0
+MAA.US,D,20111219,000000,41.3516,41.3762,40.6962,40.7385,418035.01708364,0
+MAA.US,D,20111220,000000,41.821,42.3938,41.5671,42.2796,636123.2328849,0
+MAA.US,D,20111221,000000,42.2215,42.6771,41.9607,42.6132,356331.64781563,0
+MAA.US,D,20111222,000000,42.6623,43.3167,42.6623,42.8031,280383.02038464,0
+MAA.US,D,20111223,000000,43.0215,43.0983,42.5896,42.9536,167837.55444429,0
+MAA.US,D,20111227,000000,42.8671,43.4181,42.6132,43.0766,167133.31961002,0
+MAA.US,D,20111228,000000,43.1809,43.3109,42.5954,42.624,306421.41743916,0
+MAA.US,D,20111229,000000,42.6545,43.112,42.5798,42.927,259075.08964118,0
+MAA.US,D,20111230,000000,42.993,43.4398,42.7027,42.7066,261093.286439,0
+MAA.US,D,20120103,000000,43.4309,43.7281,42.807,43.0019,575262.30326714,0
+MAA.US,D,20120104,000000,42.5758,42.7608,42.2776,42.4203,488748.12089815,0
+MAA.US,D,20120105,000000,42.3131,43.1455,42.2855,43.0599,500123.59670616,0
+MAA.US,D,20120106,000000,43.0599,43.2351,42.6142,42.8355,334704.62654121,0
+MAA.US,D,20120109,000000,42.807,42.8287,41.8151,41.8594,450124.95589595,0
+MAA.US,D,20120110,000000,42.1693,42.4006,41.4235,41.7728,655595.88496931,0
+MAA.US,D,20120111,000000,41.697,42.072,41.5602,41.9253,502406.00859331,0
+MAA.US,D,20120112,000000,42.005,42.005,40.5427,40.587,621786.51565252,0
+MAA.US,D,20120113,000000,40.3508,40.5732,40.0074,40.3735,1192811.2153714,0
+MAA.US,D,20120117,000000,40.71,41.0633,40.4906,40.649,439800.24317402,0
+MAA.US,D,20120118,000000,40.6195,41.0534,40.6195,40.8694,542110.42303805,0
+MAA.US,D,20120119,000000,40.9177,41.6695,40.8418,41.515,601986.64334207,0
+MAA.US,D,20120120,000000,41.5652,42.1044,41.3467,42.072,649175.45829833,0
+MAA.US,D,20120123,000000,42.0572,42.6978,41.8898,42.6495,566043.22907291,0
+MAA.US,D,20120124,000000,42.435,42.8237,42.248,42.6575,453889.00470718,0
+MAA.US,D,20120125,000000,42.6653,43.4574,42.5669,43.2478,343340.39511512,0
+MAA.US,D,20120126,000000,43.4831,44.0125,43.2292,43.9741,385489.81534815,0
+MAA.US,D,20120127,000000,43.7882,44.3195,43.6975,44.2181,313546.07894442,0
+MAA.US,D,20120130,000000,43.795,44.1699,43.6838,43.92,419425.19493832,0
+MAA.US,D,20120131,000000,44.1847,44.3323,43.8019,44.1246,464321.4358886,0
+MAA.US,D,20120201,000000,44.5753,44.6865,44.2181,44.597,696654.90985285,0
+MAA.US,D,20120202,000000,44.6108,44.6944,44.0833,44.2703,585650.02112575,0
+MAA.US,D,20120203,000000,44.2703,45.3016,40.3095,44.4789,771928.77259415,0
+MAA.US,D,20120206,000000,44.4996,44.5685,44.1218,44.2772,457831.90680964,0
+MAA.US,D,20120207,000000,44.5635,45.1452,44.1306,44.4789,493914.54210665,0
+MAA.US,D,20120208,000000,44.5065,44.8154,43.9741,44.4868,320341.4877999,0
+MAA.US,D,20120209,000000,44.4868,44.7417,43.4831,44.4937,2453183.2452991,0
+MAA.US,D,20120210,000000,44.1955,45.0319,44.1955,44.4504,698472.9129099,0
+MAA.US,D,20120213,000000,44.7771,45.0408,44.1807,44.2359,573634.33183205,0
+MAA.US,D,20120214,000000,44.2654,44.2654,43.0019,43.2154,839731.4455784,0
+MAA.US,D,20120215,000000,43.3689,43.4574,42.8582,42.93,804841.84303096,0
+MAA.US,D,20120216,000000,42.9684,43.5884,42.9684,43.4388,446051.97867257,0
+MAA.US,D,20120217,000000,43.4801,43.6838,43.3049,43.5549,193342.44026074,0
+MAA.US,D,20120221,000000,43.6376,43.6651,42.8789,43.0432,404878.12184635,0
+MAA.US,D,20120222,000000,43.0019,43.1681,42.741,42.748,260133.98242231,0
+MAA.US,D,20120223,000000,42.8237,43.4574,42.6338,43.4506,334932.25800279,0
+MAA.US,D,20120224,000000,43.5047,43.6759,43.1327,43.5756,224525.91807424,0
+MAA.US,D,20120227,000000,43.4506,43.8521,42.7608,43.8304,394866.4023841,0
+MAA.US,D,20120228,000000,43.6602,43.8157,43.0215,43.2351,1672349.4079823,0
+MAA.US,D,20120229,000000,43.2223,43.4821,42.8317,43.0491,895403.59732626,0
+MAA.US,D,20120301,000000,43.2784,43.4574,43.119,43.3246,455000.74050616,0
+MAA.US,D,20120302,000000,43.3128,43.3561,42.8543,43.0205,703220.65482298,0
+MAA.US,D,20120305,000000,42.9192,43.8983,42.8503,43.7281,607824.78060462,0
+MAA.US,D,20120306,000000,43.4408,43.8019,43.2941,43.5519,592721.83961315,0
+MAA.US,D,20120307,000000,43.7654,43.7654,43.2164,43.6691,369403.18125482,0
+MAA.US,D,20120308,000000,43.7654,43.7654,43.3719,43.5519,449923.7459433,0
+MAA.US,D,20120309,000000,43.6602,44.7289,43.4654,44.5143,801614.35409347,0
+MAA.US,D,20120312,000000,44.5143,44.6029,44.3343,44.4415,357627.31796529,0
+MAA.US,D,20120313,000000,44.6944,44.9011,44.3638,44.8765,606184.61462694,0
+MAA.US,D,20120314,000000,44.9454,45.212,44.597,44.7653,384879.07200702,0
+MAA.US,D,20120315,000000,44.8765,44.967,44.351,44.5832,304359.52353043,0
+MAA.US,D,20120316,000000,44.6157,44.8234,44.4415,44.6649,1022392.4827466,0
+MAA.US,D,20120319,000000,44.6944,45.3999,44.4868,45.3921,457065.68305056,0
+MAA.US,D,20120320,000000,45.1018,45.4039,45.0093,45.1806,296272.50937283,0
+MAA.US,D,20120321,000000,45.34,45.3468,44.7289,44.7584,256243.92333771,0
+MAA.US,D,20120322,000000,44.5271,44.5271,44.0833,44.2299,504372.37858513,0
+MAA.US,D,20120323,000000,44.4986,44.6964,44.1168,44.5409,351593.0518095,0
+MAA.US,D,20120326,000000,45.0713,45.2504,44.8607,45.2317,274861.9412293,0
+MAA.US,D,20120327,000000,45.333,45.4443,45.1176,45.1304,356373.31250279,0
+MAA.US,D,20120328,000000,45.2593,45.34,44.9011,45.2199,272222.83897153,0
+MAA.US,D,20120329,000000,44.9119,45.5387,44.7003,45.4039,275892.38007772,0
+MAA.US,D,20120330,000000,45.707,46.3201,45.5545,46.2659,929440.59810465,0
+MAA.US,D,20120402,000000,46.2571,46.8977,45.9412,46.8416,534948.16169314,0
+MAA.US,D,20120403,000000,46.4313,46.883,46.4313,46.7885,562688.71365017,0
+MAA.US,D,20120404,000000,46.509,46.8337,46.3899,46.7885,509770.49610274,0
+MAA.US,D,20120405,000000,46.569,46.7885,46.4313,46.7028,447010.26647737,0
+MAA.US,D,20120409,000000,46.2079,46.4499,46.1291,46.326,462311.36878585,0
+MAA.US,D,20120410,000000,46.3388,46.632,45.2199,45.2258,613970.83006744,0
+MAA.US,D,20120411,000000,45.5437,45.6646,45.273,45.6302,494203.14628116,0
+MAA.US,D,20120412,000000,45.7553,46.018,45.463,45.9579,429592.39481853,0
+MAA.US,D,20120413,000000,45.9579,46.2305,45.7719,45.8526,192832.30189593,0
+MAA.US,D,20120416,000000,45.9343,46.8652,45.9343,46.6448,353883.5933917,0
+MAA.US,D,20120417,000000,47.0581,47.0581,46.5975,46.7442,330685.50854758,0
+MAA.US,D,20120418,000000,46.7098,46.7737,46.3604,46.3682,273476.84443402,0
+MAA.US,D,20120419,000000,46.3388,46.5258,46.0701,46.2757,245704.78990867,0
+MAA.US,D,20120420,000000,46.689,47.0236,46.5641,46.7993,318271.4641961,0
+MAA.US,D,20120423,000000,46.3682,46.5326,45.9904,46.3682,229222.84939321,0
+MAA.US,D,20120424,000000,46.5641,47.2066,46.4185,47.1772,320227.6720691,0
+MAA.US,D,20120425,000000,47.556,47.8601,47.3385,47.8168,394697.71121167,0
+MAA.US,D,20120426,000000,47.7981,47.8168,47.126,47.4202,289030.98350114,0
+MAA.US,D,20120427,000000,47.6633,47.8375,47.0876,47.6721,219190.80569332,0
+MAA.US,D,20120430,000000,47.7134,47.7134,47.2066,47.4635,296653.58882862,0
+MAA.US,D,20120501,000000,47.4261,48.1779,47.2303,47.868,547813.40412028,0
+MAA.US,D,20120502,000000,47.5885,48.2154,47.2825,48.2154,512122.01039787,0
+MAA.US,D,20120503,000000,48.3462,48.4623,48.0274,48.1622,407868.83341531,0
+MAA.US,D,20120504,000000,47.8522,48.0697,47.1181,47.6555,527534.89601338,0
+MAA.US,D,20120507,000000,47.5255,48.299,47.4635,48.1622,340792.75192675,0
+MAA.US,D,20120508,000000,48.0057,48.3345,47.8099,48.0884,655125.37886791,0
+MAA.US,D,20120509,000000,47.74,48.8313,47.6555,48.4731,630457.8516423,0
+MAA.US,D,20120510,000000,48.8235,48.8776,48.1395,48.5844,416853.16266478,0
+MAA.US,D,20120511,000000,48.2518,48.9622,48.0962,48.9494,553288.75374092,0
+MAA.US,D,20120514,000000,48.4023,48.6955,48.1986,48.2438,368050.60323977,0
+MAA.US,D,20120515,000000,48.1622,48.2301,47.7134,47.8601,223592.0193546,0
+MAA.US,D,20120516,000000,48.112,48.2714,47.4577,47.6082,282349.39037646,0
+MAA.US,D,20120517,000000,47.5029,47.5029,46.2305,46.2384,351485.33334999,0
+MAA.US,D,20120518,000000,46.1606,46.8062,45.8398,45.9638,307659.16351153,0
+MAA.US,D,20120521,000000,46.1144,46.9647,45.9195,46.5975,363461.3903803,0
+MAA.US,D,20120522,000000,46.7885,47.2176,46.5867,46.94,383881.15193882,0
+MAA.US,D,20120523,000000,46.6389,47.065,46.3604,47.0089,295935.12702798,0
+MAA.US,D,20120524,000000,47.0492,47.378,46.326,46.9647,214005.07645906,0
+MAA.US,D,20120525,000000,46.9735,47.2943,46.5405,46.6389,176173.540513,0
+MAA.US,D,20120529,000000,47.005,47.5658,46.632,47.4143,368746.708379,0
+MAA.US,D,20120530,000000,47.0089,47.0709,46.4313,46.4381,449840.41656897,0
+MAA.US,D,20120531,000000,46.5188,47.4743,46.1764,46.9882,995707.77493506,0
+MAA.US,D,20120601,000000,46.1902,46.7226,46.1606,46.3043,494247.85960397,0
+MAA.US,D,20120604,000000,46.3604,46.3604,45.091,45.4954,436541.25166819,0
+MAA.US,D,20120605,000000,45.3518,46.5424,45.1097,46.3692,392316.72677196,0
+MAA.US,D,20120606,000000,46.8958,47.004,46.3043,47.004,502265.77135358,0
+MAA.US,D,20120607,000000,47.6535,47.6535,46.2689,46.2689,447648.44753932,0
+MAA.US,D,20120608,000000,46.1449,46.7589,46.1449,46.6664,341406.54390352,0
+MAA.US,D,20120611,000000,47.1624,47.246,45.7345,45.8192,498113.52960341,0
+MAA.US,D,20120612,000000,46.0573,46.4253,45.5338,46.3811,334612.15125994,0
+MAA.US,D,20120613,000000,46.1449,46.8131,45.9491,46.3948,535050.79909324,0
+MAA.US,D,20120614,000000,46.3604,47.2736,46.3604,47.1407,375786.00808617,0
+MAA.US,D,20120615,000000,47.1988,47.4823,46.7176,47.4497,701265.46316185,0
+MAA.US,D,20120618,000000,47.1103,47.6948,46.8977,47.1181,505257.49913442,0
+MAA.US,D,20120619,000000,47.2303,47.2736,46.8062,46.875,453050.62990445,0
+MAA.US,D,20120620,000000,46.9735,47.0581,46.3388,46.7176,349729.31921775,0
+MAA.US,D,20120621,000000,46.7176,46.8268,45.6519,45.8398,494075.10358402,0
+MAA.US,D,20120622,000000,45.9796,46.0957,45.1766,45.3921,5667940.0641139,0
+MAA.US,D,20120625,000000,45.273,46.0396,45.1225,45.8605,638893.42647545,0
+MAA.US,D,20120626,000000,46.011,46.3181,45.6991,45.9147,382082.45690753,0
+MAA.US,D,20120627,000000,46.1902,46.3181,45.7345,46.018,235071.14877458,0
+MAA.US,D,20120628,000000,45.8438,46.8131,45.4462,46.7176,439846.9889206,0
+MAA.US,D,20120629,000000,47.37,47.5806,47.1024,47.5806,323652.30611171,0
+MAA.US,D,20120702,000000,47.9044,48.238,47.3307,48.0962,454339.18657093,0
+MAA.US,D,20120703,000000,48.2488,48.4663,48.1061,48.4014,170358.77612373,0
+MAA.US,D,20120705,000000,48.4082,48.5647,47.8305,48.1268,251308.18222645,0
+MAA.US,D,20120706,000000,47.7774,48.3669,47.7558,48.3393,177225.31981095,0
+MAA.US,D,20120709,000000,48.2488,48.4082,47.8837,48.2576,379616.11066972,0
+MAA.US,D,20120710,000000,48.5578,48.6916,47.561,47.7774,231121.13318893,0
+MAA.US,D,20120711,000000,47.9378,48.0461,47.4045,47.7194,262355.42159654,0
+MAA.US,D,20120712,000000,47.4547,48.8274,47.4045,48.5992,367115.68830827,0
+MAA.US,D,20120713,000000,48.7359,49.2692,48.5509,49.2663,369238.55492993,0
+MAA.US,D,20120716,000000,49.0439,49.3313,48.9544,49.1993,294580.51658917,0
+MAA.US,D,20120717,000000,49.2782,49.4257,48.9593,49.3165,406832.29729558,0
+MAA.US,D,20120718,000000,49.2378,49.4188,48.79,49.1777,189286.73863936,0
+MAA.US,D,20120719,000000,49.4188,49.4188,48.2576,48.6689,127159.60901653,0
+MAA.US,D,20120720,000000,48.4909,48.7359,48.2035,48.3049,532520.43150686,0
+MAA.US,D,20120723,000000,48.0215,48.4545,47.7774,48.3393,163399.75715526,0
+MAA.US,D,20120724,000000,48.5912,48.8461,48.235,48.6955,385856.66783758,0
+MAA.US,D,20120725,000000,48.9868,49.0153,48.4407,48.9012,248817.44690347,0
+MAA.US,D,20120726,000000,49.3893,49.4336,48.3669,48.5794,237339.33369538,0
+MAA.US,D,20120727,000000,48.7979,49.1669,48.6493,48.8619,248440.43229523,0
+MAA.US,D,20120730,000000,48.8953,49.0656,48.5992,48.7202,278364.82358682,0
+MAA.US,D,20120731,000000,48.7202,48.8668,48.4849,48.7438,319546.81010811,0
+MAA.US,D,20120801,000000,48.9947,49.284,48.608,48.6218,410117.71031035,0
+MAA.US,D,20120802,000000,48.5912,48.6916,48.1839,48.5912,308438.59802509,0
+MAA.US,D,20120803,000000,49.0498,49.284,48.0668,48.4407,296447.29781655,0
+MAA.US,D,20120806,000000,48.545,48.545,48.0215,48.1966,187627.26463592,0
+MAA.US,D,20120807,000000,48.2488,48.3895,47.5786,47.6417,293856.97372913,0
+MAA.US,D,20120808,000000,47.5786,47.6003,46.88,47.065,345262.05178414,0
+MAA.US,D,20120809,000000,47.1024,47.3553,46.9036,47.004,210916.80854942,0
+MAA.US,D,20120810,000000,47.0089,47.1939,46.7137,46.9095,212631.1579945,0
+MAA.US,D,20120813,000000,46.9882,47.0581,46.6852,46.818,165209.63051724,0
+MAA.US,D,20120814,000000,46.9193,47.1417,46.6704,46.7943,204647.79744888,0
+MAA.US,D,20120815,000000,46.6704,46.8888,46.6704,46.818,398784.91540139,0
+MAA.US,D,20120816,000000,46.9341,47.4182,46.5582,47.248,670608.38310327,0
+MAA.US,D,20120817,000000,47.3336,47.9437,47.2412,47.6702,750203.17876717,0
+MAA.US,D,20120820,000000,47.6938,47.8305,47.4114,47.74,414548.39411622,0
+MAA.US,D,20120821,000000,47.9231,48.0854,47.5944,47.7558,147174.91824597,0
+MAA.US,D,20120822,000000,47.7342,47.8385,47.3474,47.8305,273531.71987566,0
+MAA.US,D,20120823,000000,47.7479,47.8385,47.4685,47.5865,687198.04207822,0
+MAA.US,D,20120824,000000,47.6702,47.9683,47.4114,47.8257,242851.26694379,0
+MAA.US,D,20120827,000000,48.0087,48.1641,47.554,48.0924,181374.51292548,0
+MAA.US,D,20120828,000000,48.1268,48.5155,47.8385,48.4545,312367.27316122,0
+MAA.US,D,20120829,000000,48.5794,48.5794,48.2764,48.4545,270253.42034406,0
+MAA.US,D,20120830,000000,48.2764,48.36,48.0215,48.0992,158455.88634894,0
+MAA.US,D,20120831,000000,48.1701,48.2202,47.5639,47.8758,303225.43107002,0
+MAA.US,D,20120904,000000,47.9851,47.9999,47.4685,47.9378,268224.04521555,0
+MAA.US,D,20120905,000000,48.0786,48.1435,47.6997,47.7981,220370.62768841,0
+MAA.US,D,20120906,000000,48.0854,48.0854,47.7342,47.7981,310013.72644232,0
+MAA.US,D,20120907,000000,47.7342,47.9231,47.6859,47.9112,303188.84744227,0
+MAA.US,D,20120910,000000,47.9044,47.9044,47.3474,47.4861,183110.20282007,0
+MAA.US,D,20120911,000000,47.5639,47.7342,47.3474,47.7272,189984.87620234,0
+MAA.US,D,20120912,000000,47.9683,48.0382,47.374,47.4369,199034.24301227,0
+MAA.US,D,20120913,000000,47.4182,47.9683,47.3966,47.7479,230753.26448762,0
+MAA.US,D,20120914,000000,47.7342,48.6769,47.7342,48.3393,202409.08267265,0
+MAA.US,D,20120917,000000,48.3393,48.5509,48.1061,48.1199,116754.61555591,0
+MAA.US,D,20120918,000000,48.115,48.1966,47.4301,47.6072,168551.9513974,0
+MAA.US,D,20120919,000000,47.6859,47.8177,47.248,47.248,301554.77873588,0
+MAA.US,D,20120920,000000,47.0178,47.0178,46.4037,46.572,275173.9182771,0
+MAA.US,D,20120921,000000,46.572,46.8042,46.4736,46.5188,361076.34109306,0
+MAA.US,D,20120924,000000,46.5494,46.7983,46.3486,46.4509,336622.21836269,0
+MAA.US,D,20120925,000000,46.5582,46.5937,45.7611,45.768,267204.78469782,0
+MAA.US,D,20120926,000000,45.827,46.2374,45.6844,45.7729,297252.13762716,0
+MAA.US,D,20120927,000000,45.9678,46.4677,45.6302,46.0445,912096.90991319,0
+MAA.US,D,20120928,000000,45.9747,46.197,45.827,45.9796,393129.69627763,0
+MAA.US,D,20121001,000000,45.9373,45.9796,44.7672,45.154,417138.71820364,0
+MAA.US,D,20121002,000000,45.0083,45.6706,45.0083,45.6214,313337.7555086,0
+MAA.US,D,20121003,000000,45.6656,45.9373,45.3596,45.4354,210104.85525564,0
+MAA.US,D,20121004,000000,45.5781,45.7208,44.966,45.1688,260359.58146013,0
+MAA.US,D,20121005,000000,45.1618,45.3675,44.9946,45.1186,285422.41510786,0
+MAA.US,D,20121008,000000,45.0851,45.1618,44.8971,45.1461,295463.60471469,0
+MAA.US,D,20121009,000000,45.1845,45.277,44.9159,44.9159,334459.71947762,0
+MAA.US,D,20121010,000000,44.9257,45.3282,44.8568,45.2485,183309.38034897,0
+MAA.US,D,20121011,000000,45.464,45.7483,45.0763,45.0763,316295.94829733,0
+MAA.US,D,20121012,000000,45.1372,45.2415,44.5094,44.6137,320099.62937196,0
+MAA.US,D,20121015,000000,44.6088,44.9129,44.1699,44.8843,466933.10042555,0
+MAA.US,D,20121016,000000,44.963,45.4197,44.9385,45.333,383413.69447305,0
+MAA.US,D,20121017,000000,47.432,47.432,45.4197,45.8192,577823.15720997,0
+MAA.US,D,20121018,000000,45.7661,46.4381,45.71,46.2866,324529.29696594,0
+MAA.US,D,20121019,000000,45.7415,46.4431,45.5821,45.8831,513113.83319478,0
+MAA.US,D,20121022,000000,45.464,45.833,45.3999,45.833,523675.32328524,0
+MAA.US,D,20121023,000000,45.464,45.5949,44.8666,45.5949,1039604.0633934,0
+MAA.US,D,20121024,000000,45.5535,45.7808,45.3302,45.6342,441887.54237981,0
+MAA.US,D,20121025,000000,45.8625,46.0809,45.0703,45.5683,218598.35416607,0
+MAA.US,D,20121026,000000,45.649,45.649,44.9207,45.1608,251802.06120114,0
+MAA.US,D,20121031,000000,45.1452,46.1538,45.1372,46.0308,371474.22107051,0
+MAA.US,D,20121101,000000,46.3151,46.3939,45.7808,46.0967,377119.27807546,0
+MAA.US,D,20121102,000000,46.2246,46.4864,45.7719,45.8251,506196.47891347,0
+MAA.US,D,20121105,000000,45.7543,45.891,44.9542,45.4974,382272.48852948,0
+MAA.US,D,20121106,000000,45.6686,45.9166,45.1304,45.8625,236448.1158748,0
+MAA.US,D,20121107,000000,45.8103,45.8546,45.3302,45.3931,375819.54307827,0
+MAA.US,D,20121108,000000,45.2927,45.5535,44.9011,44.9011,179235.38691371,0
+MAA.US,D,20121109,000000,44.7003,44.9079,44.4031,44.4287,241358.45168901,0
+MAA.US,D,20121112,000000,44.5429,44.779,43.9682,44.2369,181164.15706589,0
+MAA.US,D,20121113,000000,44.0725,44.4514,43.9751,44.1414,208862.02812386,0
+MAA.US,D,20121114,000000,44.3746,44.3746,43.1869,43.2794,286519.92394052,0
+MAA.US,D,20121115,000000,43.1416,43.5116,42.9517,43.2636,366716.31703861,0
+MAA.US,D,20121116,000000,43.2144,43.5775,42.9517,43.4122,294230.93970174,0
+MAA.US,D,20121119,000000,43.8334,44.0193,43.5116,43.7832,210952.37596529,0
+MAA.US,D,20121120,000000,43.8905,44.0351,43.4909,44.0066,353731.16160939,0
+MAA.US,D,20121121,000000,44.1276,44.2251,43.7212,43.7409,309176.36785148,0
+MAA.US,D,20121123,000000,43.9396,44.0066,43.4988,43.798,133805.63472533,0
+MAA.US,D,20121126,000000,43.8471,44.3874,43.7684,44.1414,295577.42044549,0
+MAA.US,D,20121127,000000,44.1522,45.0763,43.5903,44.6964,478009.80994022,0
+MAA.US,D,20121128,000000,44.6964,44.7525,44.1601,44.411,369281.23582897,0
+MAA.US,D,20121129,000000,43.982,44.4031,43.8963,44.2369,475102.42774558,0
+MAA.US,D,20121130,000000,44.3156,44.6009,44.1483,44.3313,278718.46532179,0
+MAA.US,D,20121203,000000,44.5527,44.6728,44.1807,44.3086,285320.79391966,0
+MAA.US,D,20121204,000000,44.4218,44.8519,44.287,44.6728,228675.11118877,0
+MAA.US,D,20121205,000000,44.8204,44.8204,44.3086,44.6364,341223.62576475,0
+MAA.US,D,20121206,000000,44.5429,44.9906,44.5429,44.7525,452687.84226256,0
+MAA.US,D,20121207,000000,44.595,44.968,44.5369,44.6502,280046.65425166,0
+MAA.US,D,20121210,000000,44.6422,44.7682,44.4514,44.6422,285139.90820465,0
+MAA.US,D,20121211,000000,44.6009,44.7682,44.4425,44.6275,278402.42342646,0
+MAA.US,D,20121212,000000,44.659,45.0004,44.4218,45.0004,303742.682918,0
+MAA.US,D,20121213,000000,45.0703,45.0703,44.779,44.8519,496586.16314464,0
+MAA.US,D,20121214,000000,44.8597,45.1077,44.8302,44.9828,485687.29070933,0
+MAA.US,D,20121217,000000,45.03,45.3606,44.8056,44.9758,339104.82399062,0
+MAA.US,D,20121218,000000,45.0841,45.4305,45.0703,45.4305,370454.96055278,0
+MAA.US,D,20121219,000000,45.464,45.5613,45.2927,45.3302,214721.50583593,0
+MAA.US,D,20121220,000000,45.4117,45.9747,45.2927,45.9441,243590.05298206,0
+MAA.US,D,20121221,000000,45.5949,46.1784,45.5949,45.891,708770.18791101,0
+MAA.US,D,20121224,000000,45.6175,46.0809,45.5456,46.0809,134519.01546655,0
+MAA.US,D,20121226,000000,46.1007,46.1213,45.6037,45.8831,221905.10763035,0
+MAA.US,D,20121227,000000,45.8025,46.1616,45.644,45.9806,213636.19154587,0
+MAA.US,D,20121228,000000,45.8251,46.2168,45.7267,45.7601,203911.04383437,0
+MAA.US,D,20121231,000000,45.71,46.0967,45.5683,46.0632,215636.0965298,0
+MAA.US,D,20130102,000000,46.2551,46.757,46.1686,46.322,276782.58168643,0
+MAA.US,D,20130103,000000,46.3368,46.8495,46.3368,46.5494,386587.32418079,0
+MAA.US,D,20130104,000000,46.6093,46.7727,46.4489,46.7412,208326.48446201,0
+MAA.US,D,20130107,000000,46.7491,46.9371,46.4932,46.8062,188371.1317336,0
+MAA.US,D,20130108,000000,46.8121,46.9479,46.5021,46.7,174015.10647546,0
+MAA.US,D,20130109,000000,46.757,46.9429,46.6576,46.757,236172.72245475,0
+MAA.US,D,20130110,000000,46.8416,46.8416,46.5178,46.757,265754.65034209,0
+MAA.US,D,20130111,000000,46.8023,46.8318,46.4017,46.8318,231145.52227411,0
+MAA.US,D,20130114,000000,46.94,47.4016,46.7373,47.3061,351256.68567652,0
+MAA.US,D,20130115,000000,47.2785,47.5875,47.1929,47.5462,245243.4297142,0
+MAA.US,D,20130116,000000,47.4586,47.5374,47.2264,47.3926,290819.51641359,0
+MAA.US,D,20130117,000000,47.561,47.6495,47.3061,47.4084,202701.7516947,0
+MAA.US,D,20130118,000000,47.3572,47.4586,47.1703,47.3218,187167.93686522,0
+MAA.US,D,20130122,000000,47.4084,47.5796,47.3139,47.4369,269758.52515749,0
+MAA.US,D,20130123,000000,47.744,47.9821,47.5374,47.9329,306417.35259164,0
+MAA.US,D,20130124,000000,48.0972,48.1337,47.6171,47.8099,213719.5209202,0
+MAA.US,D,20130125,000000,47.9683,47.9959,47.4084,47.5954,272147.63929226,0
+MAA.US,D,20130128,000000,47.5954,47.7164,47.3504,47.5462,273610.98440246,0
+MAA.US,D,20130129,000000,47.682,47.9536,47.4527,47.9457,295901.59203587,0
+MAA.US,D,20130130,000000,47.7676,47.8601,47.378,47.4527,247913.01832842,0
+MAA.US,D,20130131,000000,47.5294,47.5294,46.7688,46.9991,303463.22465043,0
+MAA.US,D,20130201,000000,47.25,47.4527,47.0925,47.3061,366315.92955706,0
+MAA.US,D,20130204,000000,47.25,47.6427,47.186,47.3139,478135.8202136,0
+MAA.US,D,20130205,000000,47.4429,47.4842,46.817,46.8396,272544.97813815,0
+MAA.US,D,20130206,000000,46.817,47.4084,46.5592,47.0344,543610.351776,0
+MAA.US,D,20130207,000000,48.3629,48.3629,47.0394,47.0394,504490.25916345,0
+MAA.US,D,20130208,000000,47.6082,48.3157,47.378,47.7961,516861.62261589,0
+MAA.US,D,20130211,000000,47.8522,48.6513,47.8375,48.3541,483305.29005774,0
+MAA.US,D,20130212,000000,48.3777,48.5214,48.112,48.4594,203833.81173133,0
+MAA.US,D,20130213,000000,48.6719,48.788,48.242,48.4653,179267.90569393,0
+MAA.US,D,20130214,000000,48.3353,48.788,48.3353,48.5726,566006.64544516,0
+MAA.US,D,20130215,000000,48.6513,49.0183,48.6158,48.7802,301221.46123856,0
+MAA.US,D,20130219,000000,48.9554,49.4622,48.9465,49.4622,334541.0164282,0
+MAA.US,D,20130220,000000,49.4848,49.902,49.4159,49.4622,517321.96659847,0
+MAA.US,D,20130221,000000,49.7436,49.8154,49.3637,49.5822,657745.1730999,0
+MAA.US,D,20130222,000000,49.5409,50.1028,49.4622,49.8883,473161.46305082,0
+MAA.US,D,20130225,000000,49.9965,50.0387,49.4444,49.4464,357864.09533381,0
+MAA.US,D,20130226,000000,49.5822,49.9236,49.279,49.7081,313376.37156012,0
+MAA.US,D,20130227,000000,49.8637,50.4432,49.6796,50.0014,392691.70895645,0
+MAA.US,D,20130228,000000,49.9699,50.1608,49.8233,49.9236,754247.70205785,0
+MAA.US,D,20130301,000000,49.9886,50.3675,49.5733,50.2474,682015.36147962,0
+MAA.US,D,20130304,000000,49.9168,50.2247,49.652,49.7357,800070.72824459,0
+MAA.US,D,20130305,000000,49.9965,50.0457,49.4926,49.652,513895.3001321,0
+MAA.US,D,20130306,000000,49.8883,49.8883,49.3559,49.4296,642672.7184649,0
+MAA.US,D,20130307,000000,49.658,49.9099,49.0892,49.1699,505194.49399773,0
+MAA.US,D,20130308,000000,49.3056,49.4995,48.9396,49.0399,495678.68593394,0
+MAA.US,D,20130311,000000,49.0626,49.1492,48.7172,49.1492,445980.84384083,0
+MAA.US,D,20130312,000000,49.1177,49.1817,48.6719,48.7241,310209.85533556,0
+MAA.US,D,20130313,000000,48.8874,49.0459,48.4909,48.9829,404059.0550694,0
+MAA.US,D,20130314,000000,49.1403,50.0083,49.0183,49.9886,459986.27599965,0
+MAA.US,D,20130315,000000,49.8105,50.3763,49.6727,50.3448,501568.65000248,0
+MAA.US,D,20130318,000000,50.2051,50.9293,50.0614,50.8162,733485.47709508,0
+MAA.US,D,20130319,000000,50.8162,50.9155,50.2474,50.4846,589171.19529716,0
+MAA.US,D,20130320,000000,50.5987,50.6863,50.0457,50.1608,804423.16373554,0
+MAA.US,D,20130321,000000,50.2612,50.4432,49.6146,49.6216,532759.24129915,0
+MAA.US,D,20130322,000000,49.8429,49.8715,49.1088,49.4296,668396.08983598,0
+MAA.US,D,20130325,000000,49.5733,49.8518,49.2476,49.4296,351328.83672015,0
+MAA.US,D,20130326,000000,49.5153,49.7888,49.4759,49.7603,350977.22740895,0
+MAA.US,D,20130327,000000,49.6018,49.7938,49.4926,49.6216,216621.82205542,0
+MAA.US,D,20130328,000000,49.6865,49.9699,49.4622,49.652,389633.92740327,0
+MAA.US,D,20130401,000000,49.6334,50.0083,49.5822,49.7603,799094.14862591,0
+MAA.US,D,20130402,000000,50.0653,50.3034,49.8883,49.9325,410660.36745538,0
+MAA.US,D,20130403,000000,50.0811,50.2129,49.7672,49.8941,416595.04484673,0
+MAA.US,D,20130404,000000,50.0968,50.6725,49.9168,50.5573,475296.52421506,0
+MAA.US,D,20130405,000000,50.3487,51.1488,50.1549,51.0957,517140.06467158,0
+MAA.US,D,20130408,000000,51.0957,51.2895,50.9097,51.2481,273151.65663176,0
+MAA.US,D,20130409,000000,51.3948,51.7855,51.0395,51.4568,423402.64824478,0
+MAA.US,D,20130410,000000,51.4479,51.4686,50.7295,50.7522,325410.35266771,0
+MAA.US,D,20130411,000000,50.7395,51.2915,50.6548,50.7561,644864.68749455,0
+MAA.US,D,20130412,000000,50.5859,50.9017,50.5859,50.7177,414997.5597681,0
+MAA.US,D,20130415,000000,50.826,50.9441,49.9424,49.9424,618351.71949108,0
+MAA.US,D,20130416,000000,50.1962,50.4265,50.0359,50.3832,333070.55783483,0
+MAA.US,D,20130417,000000,49.4129,49.965,49.3805,49.5723,441455.65232993,0
+MAA.US,D,20130418,000000,49.7013,49.838,49.5074,49.6146,286739.42570704,0
+MAA.US,D,20130419,000000,49.776,49.9856,49.6206,49.8961,290878.45670276,0
+MAA.US,D,20130422,000000,50.0043,50.0043,49.5319,49.8114,277861.7987052,0
+MAA.US,D,20130423,000000,49.9788,50.0102,49.5409,49.9276,204294.15571391,0
+MAA.US,D,20130424,000000,49.9492,50.145,49.7229,49.8114,549664.94216942,0
+MAA.US,D,20130425,000000,49.8902,49.965,49.3214,49.7013,228022.70316048,0
+MAA.US,D,20130426,000000,49.7888,49.8538,49.3539,49.3539,404504.15587374,0
+MAA.US,D,20130429,000000,49.6018,49.9856,49.466,49.8813,545241.37184673,0
+MAA.US,D,20130430,000000,49.8813,50.1598,49.6865,49.9059,659273.55577056,0
+MAA.US,D,20130501,000000,49.5074,49.965,49.3972,49.6334,565634.71189631,0
+MAA.US,D,20130502,000000,49.8331,49.9925,49.4818,49.9571,656106.02333412,0
+MAA.US,D,20130503,000000,50.2966,50.7689,50.1785,50.702,613472.88624522,0
+MAA.US,D,20130506,000000,50.6951,51.4519,50.6076,51.3987,497193.85785012,0
+MAA.US,D,20130507,000000,51.3496,51.7639,51.2708,51.7294,324334.18428458,0
+MAA.US,D,20130508,000000,51.7215,52.0039,51.5434,51.998,320446.15762375,0
+MAA.US,D,20130509,000000,52.2135,52.2135,51.7697,52.0246,280403.34462228,0
+MAA.US,D,20130510,000000,52.0777,52.307,51.8288,52.2607,282084.15907524,0
+MAA.US,D,20130513,000000,52.3532,52.6632,52.1279,52.5688,242432.58764837,0
+MAA.US,D,20130514,000000,52.5619,53.0273,52.5619,53.0126,389234.55613361,0
+MAA.US,D,20130515,000000,52.9841,53.236,52.7587,53.1483,394230.25374591,0
+MAA.US,D,20130516,000000,53.0273,53.4967,53.0273,53.4328,321758.08716351,0
+MAA.US,D,20130517,000000,53.6385,53.8687,53.4593,53.6719,824850.03877723,0
+MAA.US,D,20130520,000000,53.7821,54.0291,53.6305,54.0291,491784.56200181,0
+MAA.US,D,20130521,000000,54.1669,54.4158,53.848,53.9415,819104.37679595,0
+MAA.US,D,20130522,000000,53.8618,54.2406,52.925,53.2015,362352.70321695,0
+MAA.US,D,20130523,000000,52.6425,52.8768,52.0895,52.2499,440522.76982218,0
+MAA.US,D,20130524,000000,52.1466,52.43,51.6998,52.3237,182950.65755458,0
+MAA.US,D,20130528,000000,52.6061,52.7518,51.4519,51.51,331180.40373415,0
+MAA.US,D,20130529,000000,51.0002,51.1586,49.776,50.5387,318604.78169342,0
+MAA.US,D,20130530,000000,50.5859,50.8555,49.776,49.8617,215938.92767067,0
+MAA.US,D,20130531,000000,49.8036,50.1991,49.3165,49.3559,422167.95080805,0
+MAA.US,D,20130603,000000,47.7479,48.8176,47.247,47.8414,3354532.6983473,0
+MAA.US,D,20130604,000000,47.9437,49.1591,47.7046,48.7143,1679352.1240617,0
+MAA.US,D,20130605,000000,48.8313,48.8313,48.1327,48.4791,688990.63983821,0
+MAA.US,D,20130606,000000,48.425,48.8028,47.9811,48.6631,619027.50039266,0
+MAA.US,D,20130607,000000,48.6631,48.6631,47.2392,47.7853,743733.97392585,0
+MAA.US,D,20130610,000000,47.9437,47.9999,47.4527,47.5964,338960.52190336,0
+MAA.US,D,20130611,000000,47.3838,47.5806,46.875,46.9685,750639.13366458,0
+MAA.US,D,20130612,000000,47.2756,47.3346,46.4765,46.6369,2671192.1965735,0
+MAA.US,D,20130613,000000,46.6251,47.4999,46.5159,47.3838,821717.05754477,0
+MAA.US,D,20130614,000000,47.3572,47.7853,46.818,47.1043,1367736.8476932,0
+MAA.US,D,20130617,000000,47.4006,47.805,46.6369,47.1221,693129.67083392,0
+MAA.US,D,20130618,000000,47.1437,47.7046,46.875,47.4851,423679.05787671,0
+MAA.US,D,20130619,000000,46.6251,47.6269,45.9766,46.0869,578047.74003592,0
+MAA.US,D,20130620,000000,45.8094,45.8398,44.4011,44.5753,863057.57311966,0
+MAA.US,D,20130621,000000,44.9021,45.5456,44.3284,45.3833,1498785.4995824,0
+MAA.US,D,20130624,000000,44.9021,46.0416,44.2053,45.6578,990771.01761192,0
+MAA.US,D,20130625,000000,46.0721,47.4527,45.6784,47.2687,973352.12974119,0
+MAA.US,D,20130626,000000,47.5806,48.2852,47.5226,48.0146,935430.15093762,0
+MAA.US,D,20130627,000000,48.2035,48.9474,47.9939,48.9474,728616.80596804,0
+MAA.US,D,20130628,000000,48.6769,49.593,48.3944,49.2093,1414868.754784,0
+MAA.US,D,20130701,000000,49.2742,49.5319,48.7211,48.918,482230.1378865,0
+MAA.US,D,20130702,000000,48.8717,49.6146,48.6837,49.3805,823282.02384318,0
+MAA.US,D,20130703,000000,49.1787,49.1787,48.2704,48.8648,474389.04700437,0
+MAA.US,D,20130705,000000,48.8874,49.2672,47.3051,48.1573,623825.03668797,0
+MAA.US,D,20130708,000000,48.175,48.7468,47.9152,48.175,395584.86418473,0
+MAA.US,D,20130709,000000,48.2035,49.4818,48.2035,49.2672,378946.42703944,0
+MAA.US,D,20130710,000000,49.3371,49.3805,48.4673,48.7782,617613.94966469,0
+MAA.US,D,20130711,000000,49.5448,49.783,49.2437,49.7219,988495.71920794,0
+MAA.US,D,20130712,000000,49.7682,49.7682,49.1187,49.3913,371265.89763467,0
+MAA.US,D,20130715,000000,49.4168,49.5448,48.9878,49.5025,231343.68359111,0
+MAA.US,D,20130716,000000,49.408,49.8114,49.3991,49.8114,288779.97916626,0
+MAA.US,D,20130717,000000,50.0515,50.1923,49.6254,50.089,353562.47043697,0
+MAA.US,D,20130718,000000,50.1825,50.8536,50.0063,50.8074,442718.80369935,0
+MAA.US,D,20130719,000000,50.639,50.9569,50.456,50.765,958203.45921503,0
+MAA.US,D,20130722,000000,50.8162,51.3515,50.5938,50.9648,667203.05708643,0
+MAA.US,D,20130723,000000,51.1537,51.2994,50.5525,50.8811,309522.89610328,0
+MAA.US,D,20130724,000000,50.821,50.8447,49.4386,49.8114,516135.03112021,0
+MAA.US,D,20130725,000000,49.7603,50.1214,49.6058,49.8911,752667.49258121,0
+MAA.US,D,20130726,000000,49.7958,50.1412,49.5773,50.0231,389652.21921715,0
+MAA.US,D,20130729,000000,49.9728,50.2287,49.7603,49.9728,412596.25109074,0
+MAA.US,D,20130730,000000,50.3428,50.3891,49.6914,50.0309,399436.30721781,0
+MAA.US,D,20130731,000000,50.3655,50.5653,48.9957,49.5625,537308.82189522,0
+MAA.US,D,20130801,000000,49.5989,49.8665,48.2566,48.608,818720.24870452,0
+MAA.US,D,20130802,000000,48.7418,48.975,47.9231,47.9969,470932.91039342,0
+MAA.US,D,20130805,000000,47.9044,48.548,47.9044,48.543,359745.10352753,0
+MAA.US,D,20130806,000000,48.3639,48.5548,47.5285,47.7479,601413.49984058,0
+MAA.US,D,20130807,000000,47.7568,47.8591,47.0581,47.1929,1005254.0693553,0
+MAA.US,D,20130808,000000,47.4124,47.4911,46.8229,47.3878,377111.1483804,0
+MAA.US,D,20130809,000000,47.3001,48.3059,47.1113,47.9821,335298.09428035,0
+MAA.US,D,20130812,000000,47.7941,47.7941,46.9774,47.3149,428030.47715577,0
+MAA.US,D,20130813,000000,47.4911,47.4911,46.3536,46.5021,263696.82128088,0
+MAA.US,D,20130814,000000,46.2315,46.6193,46.1646,46.3614,311291.10477809,0
+MAA.US,D,20130815,000000,45.4688,45.8999,45.3144,45.7473,463173.11646186,0
+MAA.US,D,20130816,000000,45.5693,45.7405,44.7663,44.782,579120.85978339,0
+MAA.US,D,20130819,000000,44.8292,45.0447,44.5497,44.6078,393417.28424025,0
+MAA.US,D,20130820,000000,44.6659,45.8478,44.6659,45.6794,797706.00319499,0
+MAA.US,D,20130821,000000,45.4954,46.2866,45.147,45.6794,474971.3364128,0
+MAA.US,D,20130822,000000,45.834,45.892,45.2839,45.8408,277692.09132089,0
+MAA.US,D,20130823,000000,45.892,46.1498,45.5122,46.1498,470833.32162898,0
+MAA.US,D,20130826,000000,46.1173,46.3536,45.8202,45.9195,414161.21738915,0
+MAA.US,D,20130827,000000,45.5889,46.2601,45.4217,46.1095,503681.35450532,0
+MAA.US,D,20130828,000000,45.9589,46.1646,45.333,45.4738,356571.4738198,0
+MAA.US,D,20130829,000000,45.2258,45.5033,45.1087,45.333,440273.79791106,0
+MAA.US,D,20130830,000000,45.3302,45.7533,45.1618,45.2405,294071.39443625,0
+MAA.US,D,20130903,000000,45.5889,45.8408,44.3599,44.782,395636.69099071,0
+MAA.US,D,20130904,000000,44.7101,45.2908,44.5714,45.0054,288711.89297016,0
+MAA.US,D,20130905,000000,44.8863,45.0605,44.1601,44.3136,660445.24807059,0
+MAA.US,D,20130906,000000,44.9493,45.7533,44.7417,45.0841,725388.30081866,0
+MAA.US,D,20130909,000000,45.1933,45.8999,44.7584,45.8654,359631.28779675,0
+MAA.US,D,20130910,000000,45.8654,46.078,45.4019,45.8408,325802.61045419,0
+MAA.US,D,20130911,000000,45.827,46.1695,45.3302,45.9275,247908.95348089,0
+MAA.US,D,20130912,000000,46.0465,46.3909,45.6293,45.8556,467628.1893529,0
+MAA.US,D,20130913,000000,45.7473,46.1587,45.6204,45.6293,256288.63666052,0
+MAA.US,D,20130916,000000,46.1498,46.4647,45.6794,45.8113,424951.35515307,0
+MAA.US,D,20130917,000000,45.7798,46.078,45.3626,45.4688,654417.0791861,0
+MAA.US,D,20130918,000000,45.4816,46.6055,44.8715,46.6055,1288442.8507464,0
+MAA.US,D,20130919,000000,46.5504,47.7725,46.2315,47.2864,468952.31343524,0
+MAA.US,D,20130920,000000,47.2864,47.3602,46.4293,46.51,639291.78153322,0
+MAA.US,D,20130923,000000,46.3161,46.6055,45.7591,45.8034,290008.57933169,0
+MAA.US,D,20130924,000000,45.7887,45.8034,45.2111,45.276,401650.63290886,0
+MAA.US,D,20130925,000000,45.1933,45.6057,44.782,45.1087,924687.77513215,0
+MAA.US,D,20130926,000000,45.1796,46.3781,45.1796,46.078,1279570.304804,0
+MAA.US,D,20130927,000000,45.7946,46.3536,45.6381,46.3388,691647.01769798,0
+MAA.US,D,20130930,000000,46.015,46.3328,45.5122,45.8556,638591.61154647,0
+MAA.US,D,20131001,000000,45.8999,46.4077,45.4433,45.6942,18146631.750691,0
+MAA.US,D,20131002,000000,45.3537,46.8524,45.2111,46.7501,1888977.3273089,0
+MAA.US,D,20131003,000000,46.633,46.6842,44.7771,45.1864,2578628.5048705,0
+MAA.US,D,20131004,000000,45.4433,45.4886,44.7732,45.152,1325882.128906,0
+MAA.US,D,20131007,000000,44.9424,45.8408,44.7259,45.6115,949359.36720528,0
+MAA.US,D,20131008,000000,45.5613,45.834,45.0703,45.1087,766713.57321532,0
+MAA.US,D,20131009,000000,45.2455,45.7159,44.9424,45.0497,829814.23382119,0
+MAA.US,D,20131010,000000,44.8126,45.8792,44.782,45.8556,725734.82907046,0
+MAA.US,D,20131011,000000,45.6656,46.5238,45.5535,46.4549,741277.78980686,0
+MAA.US,D,20131014,000000,46.3388,46.4411,45.6706,46.1498,1091963.3644056,0
+MAA.US,D,20131015,000000,45.9195,46.0927,45.5613,45.7946,524771.815906,0
+MAA.US,D,20131016,000000,45.8202,46.7895,45.8202,46.7255,777865.48240927,0
+MAA.US,D,20131017,000000,46.5021,47.8355,46.3328,47.7332,879390.13048844,0
+MAA.US,D,20131018,000000,47.6751,47.9693,47.3395,47.9044,939064.12462794,0
+MAA.US,D,20131021,000000,48.0274,48.234,47.5206,48.2104,838660.35825469,0
+MAA.US,D,20131022,000000,48.2694,48.9593,48.1287,48.8067,1351016.0973854,0
+MAA.US,D,20131023,000000,48.8146,48.9228,48.3698,48.8569,716571.64652975,0
+MAA.US,D,20131024,000000,48.8363,48.8363,47.9319,48.2616,764721.79792645,0
+MAA.US,D,20131025,000000,48.3059,49.408,48.241,49.3834,638434.09870475,0
+MAA.US,D,20131028,000000,49.2682,49.6176,48.4869,49.1344,626552.54937947,0
+MAA.US,D,20131029,000000,49.0714,49.0714,48.5844,48.975,585052.48853909,0
+MAA.US,D,20131030,000000,48.8865,49.1433,48.5992,48.9366,402956.46517733,0
+MAA.US,D,20131031,000000,48.9062,49.2634,48.4486,48.7172,893702.45863566,0
+MAA.US,D,20131101,000000,48.7516,48.7832,47.6171,48.3639,746703.34504529,0
+MAA.US,D,20131104,000000,48.1199,48.6306,47.8818,48.2773,757912.16210463,0
+MAA.US,D,20131105,000000,48.0706,48.1287,47.002,47.1447,704601.68677072,0
+MAA.US,D,20131106,000000,47.1998,47.7725,47.0728,47.2421,527323.52394191,0
+MAA.US,D,20131107,000000,46.5907,47.0728,45.8792,45.9511,1121147.9534471,0
+MAA.US,D,20131108,000000,45.7887,46.1498,44.4917,45.3626,1474555.959678,0
+MAA.US,D,20131111,000000,45.462,45.4816,44.9866,45.0605,745203.41630734,0
+MAA.US,D,20131112,000000,45.1244,45.2012,44.5143,45.0841,921198.10352909,0
+MAA.US,D,20131113,000000,44.9562,45.3626,44.6836,45.152,455631.80808494,0
+MAA.US,D,20131114,000000,45.4069,46.015,45.3478,45.6942,571907.78784439,0
+MAA.US,D,20131115,000000,45.827,46.1035,45.6381,45.8733,704179.95883966,0
+MAA.US,D,20131118,000000,45.8556,46.1587,45.4069,45.7798,557765.16708149,0
+MAA.US,D,20131119,000000,45.646,46.1173,45.4816,45.7887,729084.26343379,0
+MAA.US,D,20131120,000000,45.7887,46.0308,44.8715,45.028,599049.79100286,0
+MAA.US,D,20131121,000000,45.2012,45.34,44.7869,45.1796,618446.22719612,0
+MAA.US,D,20131122,000000,45.2111,45.2533,44.5587,45.0763,530813.19554497,0
+MAA.US,D,20131125,000000,45.0447,45.1933,44.5271,44.595,551771.54940098,0
+MAA.US,D,20131126,000000,44.4534,44.6,44.0095,44.1601,821365.44823357,0
+MAA.US,D,20131127,000000,44.1522,44.9424,44.1266,44.7584,1323717.5975971,0
+MAA.US,D,20131129,000000,44.7485,44.7485,44.1099,44.1975,448291.70966068,0
+MAA.US,D,20131202,000000,44.3224,44.5714,44.0301,44.2191,723858.90193614,0
+MAA.US,D,20131203,000000,44.3599,44.6,44.1886,44.4454,527788.94898389,0
+MAA.US,D,20131204,000000,44.3874,45.6942,44.2398,45.1008,1014254.6579949,0
+MAA.US,D,20131205,000000,44.9966,45.6293,44.6512,45.5958,727461.37305811,0
+MAA.US,D,20131206,000000,45.7719,45.9737,45.3891,45.4147,864015.86092446,0
+MAA.US,D,20131209,000000,45.333,45.5831,45.0497,45.462,710021.14473786,0
+MAA.US,D,20131210,000000,45.34,45.9511,45.34,45.8034,777148.03682051,0
+MAA.US,D,20131211,000000,45.7719,45.7719,44.4612,44.5655,621540.59237705,0
+MAA.US,D,20131212,000000,44.3599,44.5065,43.8816,44.2053,1000110.0048082,0
+MAA.US,D,20131213,000000,44.4238,44.844,44.0095,44.1699,578857.66090593,0
+MAA.US,D,20131216,000000,44.1758,44.536,43.9328,44.0499,579188.9459795,0
+MAA.US,D,20131217,000000,44.0764,44.3963,43.793,44.2762,723190.23451773,0
+MAA.US,D,20131218,000000,44.2053,44.7259,43.5805,44.5065,735961.98545171,0
+MAA.US,D,20131219,000000,44.2496,44.6512,43.4565,43.8009,1028025.345209,0
+MAA.US,D,20131220,000000,43.6887,44.3382,43.6887,44.1807,1105991.1532259,0
+MAA.US,D,20131223,000000,44.4454,44.7033,44.0764,44.227,480896.86789721,0
+MAA.US,D,20131224,000000,44.1266,44.6659,44.0557,44.5222,254401.5311955,0
+MAA.US,D,20131226,000000,44.5587,44.9099,44.3815,44.4031,447548.85877488,0
+MAA.US,D,20131227,000000,44.411,44.7485,44.3136,44.7033,333683.33359972,0
+MAA.US,D,20131230,000000,44.6137,45.028,44.5222,44.8941,373686.51433779,0
+MAA.US,D,20131231,000000,44.9021,45.0703,44.4366,44.5655,460621.40842595,0
+MAA.US,D,20140102,000000,44.5655,45.0703,44.3667,44.7938,470627.03061691,0
+MAA.US,D,20140103,000000,44.8715,45.4433,44.8036,45.276,384487.83043242,0
+MAA.US,D,20140106,000000,45.34,45.6204,45.0536,45.3705,677964.74091765,0
+MAA.US,D,20140107,000000,45.3626,45.6656,45.2327,45.333,625174.56606737,0
+MAA.US,D,20140108,000000,45.2405,45.3705,44.4366,45.276,798729.32856024,0
+MAA.US,D,20140109,000000,45.3212,45.4147,44.8126,45.2012,461526.85321289,0
+MAA.US,D,20140110,000000,45.34,45.892,45.3065,45.8113,399953.55906579,0
+MAA.US,D,20140113,000000,45.6922,45.9431,45.4856,45.5859,550549.04650684,0
+MAA.US,D,20140114,000000,45.5731,46.1744,45.4305,45.9147,695630.56827572,0
+MAA.US,D,20140115,000000,46.205,46.205,45.9678,45.9904,686398.28332703,0
+MAA.US,D,20140116,000000,45.953,46.2138,45.953,46.0809,537989.68385621,0
+MAA.US,D,20140117,000000,46.1951,46.4067,46.1065,46.3692,706963.36318468,0
+MAA.US,D,20140121,000000,46.5366,46.8121,46.1872,46.7619,389749.77555782,0
+MAA.US,D,20140122,000000,46.8278,47.0492,46.6586,46.7697,539407.29943172,0
+MAA.US,D,20140123,000000,46.6221,46.8958,46.3151,46.7983,605042.39247148,0
+MAA.US,D,20140124,000000,46.7245,47.0581,46.3466,46.5031,450720.45605885,0
+MAA.US,D,20140127,000000,46.4942,46.6792,46.0879,46.1872,596891.35696532,0
+MAA.US,D,20140128,000000,46.2138,46.7787,46.1814,46.6359,602812.8236022,0
+MAA.US,D,20140129,000000,46.3899,46.7697,46.1695,46.2207,834407.51152818,0
+MAA.US,D,20140130,000000,46.4411,47.5432,46.2295,47.3916,1171524.6250775,0
+MAA.US,D,20140131,000000,47.1063,48.1357,46.8878,47.9132,1004210.4197524,0
+MAA.US,D,20140203,000000,47.8522,47.9663,46.8958,47.0414,1380186.4594606,0
+MAA.US,D,20140204,000000,47.1545,47.9999,46.9026,47.9713,1426316.3816356,0
+MAA.US,D,20140205,000000,47.8365,48.3482,47.6663,48.0756,1276276.7620941,0
+MAA.US,D,20140206,000000,48.975,48.975,47.252,48.5794,1370385.0958579,0
+MAA.US,D,20140207,000000,48.6188,49.5221,48.1769,49.4622,941202.23442783,0
+MAA.US,D,20140210,000000,49.4622,49.8705,49.1453,49.7091,815677.71032957,0
+MAA.US,D,20140211,000000,49.6412,50.2365,49.346,50.0653,986177.73990492,0
+MAA.US,D,20140212,000000,50.0043,50.2209,49.778,50.0496,830135.35677592,0
+MAA.US,D,20140213,000000,49.7455,50.3192,49.7455,50.1106,751549.65951092,0
+MAA.US,D,20140214,000000,50.1991,50.3448,49.9916,50.2139,522435.5447891,0
+MAA.US,D,20140218,000000,50.2081,50.6538,50.0359,50.4452,463250.34856489,0
+MAA.US,D,20140219,000000,50.3999,51.0169,50.3763,50.5426,615638.43376593,0
+MAA.US,D,20140220,000000,50.7503,51.0829,50.4894,50.5347,825874.38035436,0
+MAA.US,D,20140221,000000,50.5505,50.7837,50.2946,50.3281,509642.4534056,0
+MAA.US,D,20140224,000000,50.4285,50.6892,50.1991,50.2081,637192.28778484,0
+MAA.US,D,20140225,000000,50.3537,51.0002,50.0575,50.9904,742397.65530092,0
+MAA.US,D,20140226,000000,51.0228,51.4607,50.6223,50.7699,933194.48479704,0
+MAA.US,D,20140227,000000,50.7699,50.8664,49.9994,50.0359,559423.62487304,0
+MAA.US,D,20140228,000000,50.0201,50.4363,49.8587,50.2139,1323976.7316271,0
+MAA.US,D,20140303,000000,50.0201,50.6125,49.7908,50.5701,541161.28114019,0
+MAA.US,D,20140304,000000,50.9766,51.1626,50.6686,50.9588,466980.86238401,0
+MAA.US,D,20140305,000000,50.9254,51.1114,50.2878,50.5771,537781.36042039,0
+MAA.US,D,20140306,000000,50.5505,50.6066,50.0437,50.2365,601425.69438317,0
+MAA.US,D,20140307,000000,50.2365,50.2572,49.6254,49.9325,638389.38538193,0
+MAA.US,D,20140310,000000,49.8873,49.9708,49.3361,49.4444,361479.77721025,0
+MAA.US,D,20140311,000000,49.4376,49.9325,49.4208,49.6727,441922.0935838,0
+MAA.US,D,20140312,000000,49.6727,49.9916,49.5359,49.964,528877.31190961,0
+MAA.US,D,20140313,000000,49.9708,49.9708,49.163,49.9325,721759.40818776,0
+MAA.US,D,20140314,000000,49.9099,50.2789,49.8124,50.0437,545458.8411895,0
+MAA.US,D,20140317,000000,50.2287,50.4894,49.8124,50.2139,393769.90976333,0
+MAA.US,D,20140318,000000,50.2365,50.4068,50.0359,50.2572,295395.5185186,0
+MAA.US,D,20140319,000000,50.2572,50.7187,49.0419,49.1895,449400.39682403,0
+MAA.US,D,20140320,000000,49.1374,49.7908,48.7143,49.7711,482318.54832023,0
+MAA.US,D,20140321,000000,49.8066,50.3999,49.7455,49.902,1017375.4446847,0
+MAA.US,D,20140324,000000,50.0653,50.1923,49.225,49.7711,414126.66618516,0
+MAA.US,D,20140325,000000,49.9472,50.4658,49.657,50.4363,497147.11210354,0
+MAA.US,D,20140326,000000,50.5347,50.5771,49.4376,49.469,618153.55817408,0
+MAA.US,D,20140327,000000,49.4622,50.2139,49.1817,50.0703,647392.00644528,0
+MAA.US,D,20140328,000000,50.1825,50.3281,49.7013,50.0201,500289.23924293,0
+MAA.US,D,20140331,000000,50.1608,50.9726,49.7288,50.6824,630339.97106398,0
+MAA.US,D,20140401,000000,50.7404,50.7404,50.1549,50.5899,545761.67233036,0
+MAA.US,D,20140402,000000,50.5987,50.821,50.1746,50.8074,582467.24551108,0
+MAA.US,D,20140403,000000,50.8388,51.0228,50.6223,50.8162,538296.5798446,0
+MAA.US,D,20140404,000000,50.9254,51.2747,50.7571,51.0307,558821.01122696,0
+MAA.US,D,20140407,000000,50.9834,51.4755,50.8388,51.0228,501105.25738425,0
+MAA.US,D,20140408,000000,51.0386,51.692,50.821,51.5355,767117.00933251,0
+MAA.US,D,20140409,000000,51.5138,51.6191,51.0465,51.3869,281696.98234817,0
+MAA.US,D,20140410,000000,51.4607,51.6684,50.764,50.8733,786146.59303633,0
+MAA.US,D,20140411,000000,50.6351,51.1656,50.3625,50.5535,1043883.3316288,0
+MAA.US,D,20140414,000000,50.6508,51.0996,50.3497,51.0474,1124201.6701528,0
+MAA.US,D,20140415,000000,51.0405,51.3977,50.9185,51.2118,457323.8008686,0
+MAA.US,D,20140416,000000,51.326,51.4312,51.0228,51.3633,524582.80049593,0
+MAA.US,D,20140417,000000,51.2856,51.4047,50.9264,51.139,580184.83362393,0
+MAA.US,D,20140421,000000,51.1232,51.4312,50.9736,51.3771,399289.97270679,0
+MAA.US,D,20140422,000000,51.4213,51.7431,50.8536,51.6398,662572.17953979,0
+MAA.US,D,20140423,000000,51.685,51.872,51.3771,51.4912,945212.20651452,0
+MAA.US,D,20140424,000000,51.5218,51.8288,51.326,51.7677,400801.07977544,0
+MAA.US,D,20140425,000000,51.7677,52.0442,51.4745,51.7235,451766.13808551,0
+MAA.US,D,20140428,000000,51.9095,52.3237,51.7363,52.2322,617382.25335558,0
+MAA.US,D,20140429,000000,52.2322,52.3887,51.8573,52.0836,321315.01878292,0
+MAA.US,D,20140430,000000,52.1377,52.3159,51.872,52.2607,334438.37902811,0
+MAA.US,D,20140501,000000,52.3454,52.3454,51.5404,52.189,922919.56645733,0
+MAA.US,D,20140502,000000,52.0885,52.6976,51.7589,52.6819,891634.46745563,0
+MAA.US,D,20140505,000000,52.4419,53.051,52.2559,53.0352,657055.16523198,0
+MAA.US,D,20140506,000000,53.1247,53.23,52.8325,53.042,504685.37184481,0
+MAA.US,D,20140507,000000,53.0893,53.906,52.9515,53.8913,628473.1898366,0
+MAA.US,D,20140508,000000,53.9799,54.2377,53.3186,53.7536,860235.55272313,0
+MAA.US,D,20140509,000000,53.7536,54.0792,53.4239,54.0389,535499.96474512,0
+MAA.US,D,20140512,000000,54.1905,54.2151,53.906,54.2151,349046.424833,0
+MAA.US,D,20140513,000000,54.2652,54.6943,53.2615,53.3944,596883.22727026,0
+MAA.US,D,20140514,000000,53.3599,53.8687,53.1464,53.5144,574305.03167421,0
+MAA.US,D,20140515,000000,53.4731,53.8067,53.2222,53.7782,414781.10663721,0
+MAA.US,D,20140516,000000,53.7191,54.3243,53.6295,54.2889,386557.85403621,0
+MAA.US,D,20140519,000000,54.2584,54.5211,53.9278,54.2722,846771.76149745,0
+MAA.US,D,20140520,000000,54.2722,54.5447,54.0626,54.463,687765.08830843,0
+MAA.US,D,20140521,000000,54.528,54.6244,53.4012,53.4416,542025.06123995,0
+MAA.US,D,20140522,000000,53.4328,53.5568,53.1041,53.2911,429763.11841471,0
+MAA.US,D,20140523,000000,53.4505,53.6571,53.1936,53.5568,502179.39334361,0
+MAA.US,D,20140527,000000,53.6119,54.1157,53.5144,53.9976,702061.15706552,0
+MAA.US,D,20140528,000000,53.8844,53.9208,53.4082,53.726,393269.93351735,0
+MAA.US,D,20140529,000000,53.8008,53.9208,53.665,53.8687,365381.01462555,0
+MAA.US,D,20140530,000000,53.8687,54.463,53.665,54.2889,1407876.2008234,0
+MAA.US,D,20140602,000000,54.3548,54.6028,54.1905,54.5595,253555.02669773,0
+MAA.US,D,20140603,000000,54.343,54.6028,54.1009,54.5526,614838.67501474,0
+MAA.US,D,20140604,000000,54.5211,54.777,54.3027,54.6333,386611.71326596,0
+MAA.US,D,20140605,000000,54.777,55.1362,54.528,55.082,684113.83901611,0
+MAA.US,D,20140606,000000,55.082,55.144,54.3243,54.401,641489.84783416,0
+MAA.US,D,20140609,000000,54.3243,54.5595,53.5981,53.9208,548468.86078422,0
+MAA.US,D,20140610,000000,53.9366,53.9897,53.3668,53.606,361825.28925015,0
+MAA.US,D,20140611,000000,53.6119,53.6513,53.042,53.3186,657770.57839696,0
+MAA.US,D,20140612,000000,53.2911,53.3668,52.735,53.1464,702508.29029364,0
+MAA.US,D,20140613,000000,53.2763,53.4977,52.7931,53.3944,402466.65105017,0
+MAA.US,D,20140616,000000,53.5144,53.6119,52.8177,53.0136,558778.33032792,0
+MAA.US,D,20140617,000000,53.0578,53.4012,52.8413,53.2134,634923.08665216,0
+MAA.US,D,20140618,000000,53.3067,53.6965,53.0736,53.4416,801012.75665928,0
+MAA.US,D,20140619,000000,53.541,53.8687,53.237,53.8608,667188.83012007,0
+MAA.US,D,20140620,000000,53.6719,54.1679,53.6719,54.1108,682609.84543064,0
+MAA.US,D,20140623,000000,54.2377,54.3548,53.906,54.0261,779115.42302423,0
+MAA.US,D,20140624,000000,53.9415,54.1826,53.7408,54.0468,647292.41768084,0
+MAA.US,D,20140625,000000,54.1157,54.343,54.0626,54.3243,909041.16078377,0
+MAA.US,D,20140626,000000,54.3331,54.3479,54.0792,54.2514,510297.91006954,0
+MAA.US,D,20140627,000000,54.2298,55.0151,54.1983,54.9108,907220.10909109,0
+MAA.US,D,20140630,000000,55.0239,55.1136,54.5447,54.8134,726349.63725911,0
+MAA.US,D,20140701,000000,54.7228,55.1224,54.5595,54.9935,927904.08573894,0
+MAA.US,D,20140702,000000,54.8941,55.0397,54.3932,54.8744,486300.06647422,0
+MAA.US,D,20140703,000000,54.652,54.8527,54.1609,54.4384,275346.67429705,0
+MAA.US,D,20140707,000000,54.401,54.7612,54.2456,54.6697,290715.86280162,0
+MAA.US,D,20140708,000000,54.6431,55.0899,54.6166,54.777,379653.71050936,0
+MAA.US,D,20140709,000000,54.9196,54.9422,54.4709,54.8449,200391.90208673,0
+MAA.US,D,20140710,000000,54.2967,54.9866,54.2967,54.8134,788147.51423215,0
+MAA.US,D,20140711,000000,54.9276,55.0417,54.5113,54.9276,568012.64770038,0
+MAA.US,D,20140714,000000,55.0357,55.327,54.7838,55.3113,708224.48213034,0
+MAA.US,D,20140715,000000,55.3113,55.7089,55.2848,55.6626,530187.20902561,0
+MAA.US,D,20140716,000000,55.8643,56.0208,55.3447,55.7541,598556.92824005,0
+MAA.US,D,20140717,000000,55.5632,55.9638,55.4432,55.7541,498998.6501527,0
+MAA.US,D,20140718,000000,55.8525,56.3741,55.8525,56.0041,412910.2605623,0
+MAA.US,D,20140721,000000,55.8289,56.1025,55.5495,55.642,322047.70754991,0
+MAA.US,D,20140722,000000,55.6695,56.069,55.642,55.6911,601616.74221699,0
+MAA.US,D,20140723,000000,56.0208,56.1113,55.762,56.0867,454141.02525392,0
+MAA.US,D,20140724,000000,56.069,56.5729,55.9893,56.3741,571470.8167351,0
+MAA.US,D,20140725,000000,56.2461,56.4636,56.1251,56.2393,494158.43295835,0
+MAA.US,D,20140728,000000,56.2531,56.7864,56.1644,56.563,498373.67984521,0
+MAA.US,D,20140729,000000,56.4636,56.8356,56.2894,56.505,469678.90493093,0
+MAA.US,D,20140730,000000,56.4724,56.9143,56.3741,56.7775,676737.15696409,0
+MAA.US,D,20140731,000000,55.6843,55.9952,52.9112,52.9959,2493540.0677721,0
+MAA.US,D,20140801,000000,52.7961,53.2763,52.6996,53.0244,1773822.2292554,0
+MAA.US,D,20140804,000000,53.171,53.8982,52.8039,53.851,757878.62711252,0
+MAA.US,D,20140805,000000,53.5508,54.1118,53.3954,53.4347,652115.35927319,0
+MAA.US,D,20140806,000000,53.2989,53.5932,53.2212,53.4672,580155.36347935,0
+MAA.US,D,20140807,000000,53.6601,53.8303,53.2684,53.5075,344949.05852446,0
+MAA.US,D,20140808,000000,53.7083,53.8303,53.2606,53.416,408732.61351508,0
+MAA.US,D,20140811,000000,53.602,53.8135,53.3511,53.544,341500.03539667,0
+MAA.US,D,20140812,000000,53.4672,53.723,53.2684,53.2832,412413.33295197,0
+MAA.US,D,20140813,000000,53.5075,54.1679,53.2763,53.9622,296493.02735124,0
+MAA.US,D,20140814,000000,54.0547,54.2003,53.5696,53.7388,391887.88535772,0
+MAA.US,D,20140815,000000,53.8736,54.0055,53.5932,53.7909,226527.85548193,0
+MAA.US,D,20140818,000000,54.0055,54.5742,53.9494,54.5654,358533.77896409,0
+MAA.US,D,20140819,000000,54.5742,54.6775,54.2466,54.6313,317987.94108099,0
+MAA.US,D,20140820,000000,54.5506,54.957,54.2977,54.837,307249.63012306,0
+MAA.US,D,20140821,000000,54.837,55.0791,54.6923,54.7602,219640.98755708,0
+MAA.US,D,20140822,000000,54.7553,54.7553,54.095,54.3371,479535.14397522,0
+MAA.US,D,20140825,000000,54.7553,54.7553,54.1245,54.3735,281342.32440132,0
+MAA.US,D,20140826,000000,54.5171,54.7071,54.1925,54.5171,229513.48599148,0
+MAA.US,D,20140827,000000,54.6845,54.6845,54.3371,54.4935,289048.25910313,0
+MAA.US,D,20140828,000000,54.4857,54.7002,54.3056,54.4729,239177.66099006,0
+MAA.US,D,20140829,000000,54.4138,54.8597,54.2239,54.8134,457206.93650217,0
+MAA.US,D,20140902,000000,54.9659,55.0742,54.6018,54.769,616328.44163386,0
+MAA.US,D,20140903,000000,55.0181,55.1568,54.7838,54.957,530333.54353663,0
+MAA.US,D,20140904,000000,54.8449,55.2621,54.5113,54.5654,533071.21834695,0
+MAA.US,D,20140905,000000,54.6136,55.3841,54.4355,55.3044,408419.6202554,0
+MAA.US,D,20140908,000000,55.3044,55.5111,55.1853,55.3989,483124.40434273,0
+MAA.US,D,20140909,000000,55.2848,55.3595,54.9512,55.1244,412440.77067278,0
+MAA.US,D,20140910,000000,54.8675,54.8813,53.7516,53.8303,433987.51120852,0
+MAA.US,D,20140911,000000,53.7447,53.9622,53.3954,53.7447,444553.0661465,0
+MAA.US,D,20140912,000000,53.6325,53.8215,51.692,51.8514,678510.44669833,0
+MAA.US,D,20140915,000000,51.8336,52.2519,51.322,51.3505,477907.17254013,0
+MAA.US,D,20140916,000000,51.3594,52.0472,51.2305,51.8652,591082.68984735,0
+MAA.US,D,20140917,000000,52.1239,52.3356,51.504,51.5178,455660.26201764,0
+MAA.US,D,20140918,000000,51.5444,51.7313,50.8348,50.888,489816.15958622,0
+MAA.US,D,20140919,000000,51.0327,51.2737,50.7355,50.888,943816.94760042,0
+MAA.US,D,20140922,000000,50.7679,50.9588,50.337,50.3566,470817.06223885,0
+MAA.US,D,20140923,000000,50.272,50.6971,50.0063,50.024,475544.4799143,0
+MAA.US,D,20140924,000000,50.024,50.5771,49.6216,49.653,684839.41429991,0
+MAA.US,D,20140925,000000,49.6885,49.8941,49.3569,49.6845,688128.89216221,0
+MAA.US,D,20140926,000000,49.6609,50.3124,49.3047,50.2897,513675.79836557,0
+MAA.US,D,20140929,000000,49.9718,50.1067,49.6442,50.0535,637909.73337359,0
+MAA.US,D,20140930,000000,50.084,50.2139,49.4464,49.7603,1418484.4366605,0
+MAA.US,D,20141001,000000,49.7426,50.3625,49.6767,50.1805,779941.60328435,0
+MAA.US,D,20141002,000000,50.1805,50.5013,49.8773,50.2425,650641.85204417,0
+MAA.US,D,20141003,000000,50.5328,50.638,50.1254,50.4934,522475.17705251,0
+MAA.US,D,20141006,000000,50.5839,50.9648,50.4422,50.4629,464342.77633813,0
+MAA.US,D,20141007,000000,50.3566,50.5407,50.0387,50.0535,828035.86302754,0
+MAA.US,D,20141008,000000,50.2139,51.1153,50.0624,51.1075,538348.40665058,0
+MAA.US,D,20141009,000000,51.0169,51.4873,50.7591,50.8723,604798.50161979,0
+MAA.US,D,20141010,000000,51.0179,51.5837,50.9933,51.0336,488007.30243612,0
+MAA.US,D,20141013,000000,51.0494,51.5375,50.7513,51.1094,807657.7661562,0
+MAA.US,D,20141014,000000,51.2344,52.3365,51.2344,52.0983,625882.86574917,0
+MAA.US,D,20141015,000000,51.685,52.3454,51.3396,51.9921,817264.0170775,0
+MAA.US,D,20141016,000000,51.6113,51.9379,51.0248,51.7835,907662.16125979,0
+MAA.US,D,20141017,000000,52.1928,52.1928,51.1556,51.7097,477087.08955129,0
+MAA.US,D,20141020,000000,51.7235,52.8276,51.7235,52.7735,533700.25350196,0
+MAA.US,D,20141021,000000,53.1946,53.2802,52.6505,53.232,433542.41040417,0
+MAA.US,D,20141022,000000,53.4229,53.6945,53.1317,53.1317,447713.48509977,0
+MAA.US,D,20141023,000000,53.4721,53.8844,53.1385,53.6945,520898.01621151,0
+MAA.US,D,20141024,000000,53.7673,54.0596,53.1247,53.3993,601232.61412556,0
+MAA.US,D,20141027,000000,53.3874,54.0596,53.1317,53.9376,441098.96195932,0
+MAA.US,D,20141028,000000,53.9376,54.0429,53.6404,53.908,337091.70825221,0
+MAA.US,D,20141029,000000,53.7584,54.035,52.9732,53.6531,929776.96423761,0
+MAA.US,D,20141030,000000,53.6601,53.9376,52.9959,53.7998,817681.68016103,0
+MAA.US,D,20141031,000000,54.1983,54.2977,53.4062,54.1433,1083156.8722356,0
+MAA.US,D,20141103,000000,54.2594,55.141,53.9573,55.1253,679642.50673496,0
+MAA.US,D,20141104,000000,55.0171,55.1942,54.6176,55.0742,683071.2056251,0
+MAA.US,D,20141105,000000,55.264,55.4618,54.468,54.8114,422459.60361821,0
+MAA.US,D,20141106,000000,54.774,54.9875,54.2377,54.2908,522981.25056978,0
+MAA.US,D,20141107,000000,54.3135,54.6028,53.8323,54.1905,520800.45987084,0
+MAA.US,D,20141110,000000,54.1078,55.0495,54.0842,54.9502,808807.10179484,0
+MAA.US,D,20141111,000000,54.9422,54.9649,54.4364,54.9186,381096.73138191,0
+MAA.US,D,20141112,000000,54.8645,55.1008,54.1147,54.2524,397561.39629537,0
+MAA.US,D,20141113,000000,54.4591,54.9502,54.1433,54.836,614700.47019877,0
+MAA.US,D,20141114,000000,54.7021,54.957,54.1354,54.2298,595115.01859545,0
+MAA.US,D,20141117,000000,54.1511,54.8507,54.0674,54.8193,762045.09582904,0
+MAA.US,D,20141118,000000,54.774,55.6833,54.6176,55.5327,680440.2330624,0
+MAA.US,D,20141119,000000,55.4166,55.6833,54.774,54.8803,461339.87022658,0
+MAA.US,D,20141120,000000,54.9019,55.0171,54.5437,55.0171,330600.14674949,0
+MAA.US,D,20141121,000000,55.3487,55.4924,55.0417,55.4392,299484.75513209,0
+MAA.US,D,20141124,000000,55.64,55.8741,55.4698,55.7925,374384.65190078,0
+MAA.US,D,20141125,000000,55.824,56.0917,55.5691,55.9165,598083.373503,0
+MAA.US,D,20141126,000000,55.9992,56.5739,55.8841,56.2826,340718.56845936,0
+MAA.US,D,20141128,000000,56.2205,56.8248,56.1152,56.4439,303324.00362259,0
+MAA.US,D,20141201,000000,56.3879,56.4439,55.4845,55.4924,596839.53015934,0
+MAA.US,D,20141202,000000,55.448,55.7541,54.9186,55.6006,470778.44618734,0
+MAA.US,D,20141203,000000,55.6685,55.7925,55.3152,55.4166,299675.80296592,0
+MAA.US,D,20141204,000000,55.5327,55.7079,55.1725,55.6538,606672.39633034,0
+MAA.US,D,20141205,000000,55.4235,55.5327,54.8567,55.141,377233.09380624,0
+MAA.US,D,20141208,000000,55.1578,56.0985,55.1578,55.8014,580254.95224379,0
+MAA.US,D,20141209,000000,55.5239,56.3524,55.5091,56.2826,457226.24452792,0
+MAA.US,D,20141210,000000,56.2127,56.4233,55.9648,56.127,304592.23605142,0
+MAA.US,D,20141211,000000,56.8169,56.8169,56.2688,56.5649,534503.0608888,0
+MAA.US,D,20141212,000000,56.4724,56.8562,56.1458,56.2205,462039.02400146,0
+MAA.US,D,20141215,000000,56.2068,56.3042,55.3399,55.4087,629767.84377437,0
+MAA.US,D,20141216,000000,55.4845,55.9648,54.9108,55.516,510419.85549539,0
+MAA.US,D,20141217,000000,55.6006,56.8504,55.2099,56.8169,559096.40464702,0
+MAA.US,D,20141218,000000,57.0944,57.2951,56.6664,57.0944,358585.60577009,0
+MAA.US,D,20141219,000000,57.0176,57.486,56.809,57.2321,771647.28190282,0
+MAA.US,D,20141222,000000,57.3532,58.4052,57.3168,58.3648,313475.96032457,0
+MAA.US,D,20141223,000000,58.535,58.7427,57.9465,58.3972,397299.21362979,0
+MAA.US,D,20141224,000000,58.3904,58.6826,58.0518,58.2349,278398.35857894,0
+MAA.US,D,20141226,000000,58.2595,58.5566,58.1149,58.1818,226902.83766642,0
+MAA.US,D,20141229,000000,58.1532,58.8716,57.8196,58.4209,281679.70674617,0
+MAA.US,D,20141230,000000,58.2132,58.6984,57.9909,58.2447,248294.0977842,0
+MAA.US,D,20141231,000000,58.4209,58.7368,57.1712,57.2253,345571.99640818,0
+MAA.US,D,20150102,000000,57.0639,58.3835,57.0639,58.349,360654.613162,0
+MAA.US,D,20150105,000000,58.1296,58.4986,57.8009,58.1296,717362.259374,0
+MAA.US,D,20150106,000000,58.4514,59.6381,58.4435,59.1413,1088056.0297191,0
+MAA.US,D,20150107,000000,58.6049,60.0279,58.4583,59.8763,710941.83270302,0
+MAA.US,D,20150108,000000,59.8763,60.1213,59.279,60.0279,709969.31793187,0
+MAA.US,D,20150109,000000,60.0514,60.82,59.7612,60.4028,628174.42354327,0
+MAA.US,D,20150112,000000,61.003,62.0146,60.9184,61.9605,648821.81656336,0
+MAA.US,D,20150113,000000,62.1632,62.3945,61.3484,61.808,579835.2567365,0
+MAA.US,D,20150114,000000,61.4035,62.5322,61.1004,62.3787,704776.47521444,0
+MAA.US,D,20150115,000000,62.4329,62.7881,62.2685,62.3856,600153.3971068,0
+MAA.US,D,20150116,000000,62.4249,63.0803,62.2399,63.0066,538119.75897712,0
+MAA.US,D,20150120,000000,63.3136,63.5084,62.0677,62.1937,627257.80042563,0
+MAA.US,D,20150121,000000,62.2469,62.796,61.9379,62.7291,345452.08340608,0
+MAA.US,D,20150122,000000,62.857,63.5468,62.6808,63.4749,495894.12285294,0
+MAA.US,D,20150123,000000,63.5252,63.7633,63.2142,63.5252,427144.3403946,0
+MAA.US,D,20150126,000000,63.4671,63.8322,63.2909,63.8164,845738.27401338,0
+MAA.US,D,20150127,000000,63.8017,64.0664,63.5684,63.8105,291951.57645023,0
+MAA.US,D,20150128,000000,63.8017,64.5997,63.1738,63.2201,692835.98560001,0
+MAA.US,D,20150129,000000,63.1148,63.3382,62.2399,62.4456,1114680.7810296,0
+MAA.US,D,20150130,000000,62.4329,62.4397,61.3189,61.3671,887838.91607606,0
+MAA.US,D,20150202,000000,61.3573,61.6899,60.1656,61.5571,709806.72403074,0
+MAA.US,D,20150203,000000,61.2481,61.5344,60.6851,61.3258,744972.7362101,0
+MAA.US,D,20150204,000000,61.5433,61.5433,60.265,60.9007,982482.79350168,0
+MAA.US,D,20150205,000000,61.124,61.3189,59.1225,59.9816,1703214.8114767,0
+MAA.US,D,20150206,000000,59.9816,60.075,57.7045,57.9289,1405746.2207186,0
+MAA.US,D,20150209,000000,58.3117,58.4327,57.0944,57.1131,976458.68946471,0
+MAA.US,D,20150210,000000,57.0845,57.2547,56.4144,57.1958,865681.43219919,0
+MAA.US,D,20150211,000000,57.3119,57.489,56.7785,56.9241,705149.42497516,0
+MAA.US,D,20150212,000000,57.0845,57.6976,56.6772,57.5677,862508.81870334,0
+MAA.US,D,20150213,000000,57.489,57.489,56.7569,57.1131,457780.08000366,0
+MAA.US,D,20150217,000000,57.1033,57.8186,56.8218,57.0944,475855.44075021,0
+MAA.US,D,20150218,000000,57.3266,58.1315,56.7489,58.1001,759370.42615542,0
+MAA.US,D,20150219,000000,57.8993,58.0302,56.9773,57.0166,870182.23462492,0
+MAA.US,D,20150220,000000,56.9085,57.7685,56.7942,57.6287,640190.11283698,0
+MAA.US,D,20150223,000000,57.8787,58.2074,57.1623,57.6041,740396.73410511,0
+MAA.US,D,20150224,000000,57.3492,57.3492,56.1891,56.5925,658910.76812865,0
+MAA.US,D,20150225,000000,56.6702,57.3434,56.1261,56.8218,505701.58372689,0
+MAA.US,D,20150226,000000,56.8002,56.8002,55.6006,55.6774,661088.51019195,0
+MAA.US,D,20150227,000000,55.7768,56.3691,55.4845,56.0631,769410.59955036,0
+MAA.US,D,20150302,000000,56.1733,57.2725,56.1733,56.6772,671248.59658899,0
+MAA.US,D,20150303,000000,56.6378,56.6702,56.0267,56.5512,475289.41073189,0
+MAA.US,D,20150304,000000,56.6772,56.807,56.3436,56.6604,907790.20395693,0
+MAA.US,D,20150305,000000,56.7401,57.3719,56.7401,56.8789,719329.64557771,0
+MAA.US,D,20150306,000000,56.1596,56.1596,54.6717,55.0447,703692.17713626,0
+MAA.US,D,20150309,000000,55.4225,55.7009,55.1282,55.5239,518331.06499738,0
+MAA.US,D,20150310,000000,55.4698,56.0041,55.4156,55.5858,519108.46708717,0
+MAA.US,D,20150311,000000,55.5858,55.9794,55.4156,55.9125,743501.26140486,0
+MAA.US,D,20150312,000000,56.2747,57.3354,55.8781,57.2036,1132055.9717894,0
+MAA.US,D,20150313,000000,57.2883,57.5893,56.7874,57.364,966862.60066223,0
+MAA.US,D,20150316,000000,57.5893,58.7545,57.3354,58.3019,716226.13448983,0
+MAA.US,D,20150317,000000,58.2939,59.1904,58.2546,59.1294,1266359.5503369,0
+MAA.US,D,20150318,000000,59.2839,60.2817,58.7289,60.1262,806581.59777307,0
+MAA.US,D,20150319,000000,59.894,60.6124,59.709,59.9255,782537.00843119,0
+MAA.US,D,20150320,000000,60.1262,61.7361,60.1262,61.5738,1256144.5884983,0
+MAA.US,D,20150323,000000,61.5738,61.8847,61.1634,61.2481,731869.70020257,0
+MAA.US,D,20150324,000000,61.2549,61.4419,60.5199,60.5691,623935.80378311,0
+MAA.US,D,20150325,000000,60.6478,60.8692,59.3922,59.5003,357403.75135123,0
+MAA.US,D,20150326,000000,59.4777,60.0652,59.0576,59.3528,354301.25647524,0
+MAA.US,D,20150327,000000,59.401,59.772,59.0743,59.3607,395014.76931888,0
+MAA.US,D,20150330,000000,59.6224,60.3653,59.4078,60.2434,365930.78525376,0
+MAA.US,D,20150331,000000,60.0977,60.5375,59.5692,59.7798,527003.41719905,0
+MAA.US,D,20150401,000000,59.6086,60.0495,59.1678,59.8153,598991.86692558,0
+MAA.US,D,20150402,000000,59.4699,60.5898,59.4699,60.3201,508635.38743046,0
+MAA.US,D,20150406,000000,60.5543,61.1093,60.0898,60.9607,552455.45999762,0
+MAA.US,D,20150407,000000,60.9086,60.9086,59.9009,59.9491,409952.06777357,0
+MAA.US,D,20150408,000000,60.1745,60.7531,60.1046,60.4618,505923.11791718,0
+MAA.US,D,20150409,000000,60.8475,60.8475,58.6718,58.8509,411369.68334907,0
+MAA.US,D,20150410,000000,59.1904,59.5634,58.3185,58.54,559178.71780946,0
+MAA.US,D,20150413,000000,58.3992,58.9178,58.0244,58.4563,770224.58526791,0
+MAA.US,D,20150414,000000,58.7112,59.2603,58.5242,58.9336,534170.75960336,0
+MAA.US,D,20150415,000000,58.9965,59.09,58.0244,58.2221,467740.9888718,0
+MAA.US,D,20150416,000000,57.9712,58.8598,57.7901,58.721,351907.06128106,0
+MAA.US,D,20150417,000000,58.5242,58.9011,58.1798,58.5892,466996.10556224,0
+MAA.US,D,20150420,000000,58.6482,59.0714,58.3874,58.8095,430964.28085933,0
+MAA.US,D,20150421,000000,59.1038,59.4709,58.7997,59.0615,373476.1584782,0
+MAA.US,D,20150422,000000,59.033,59.8635,58.7062,59.8477,378325.52157948,0
+MAA.US,D,20150423,000000,59.6992,60.4067,59.6421,60.2296,399697.47367151,0
+MAA.US,D,20150424,000000,60.3004,60.5504,59.9658,59.9727,341763.23427414,0
+MAA.US,D,20150427,000000,60.2069,60.6104,59.6421,59.8714,556555.87494182,0
+MAA.US,D,20150428,000000,59.769,60.1745,59.3932,59.9658,316279.68890722,0
+MAA.US,D,20150429,000000,59.5181,59.7927,58.9247,59.1737,439616.30882337,0
+MAA.US,D,20150430,000000,60.268,60.268,57.9545,58.3166,641512.20449556,0
+MAA.US,D,20150501,000000,58.4317,59.9491,58.2122,59.5801,846990.24705209,0
+MAA.US,D,20150504,000000,59.8133,60.6192,59.8133,60.2148,1065645.5090836,0
+MAA.US,D,20150505,000000,59.9865,60.2296,58.3776,58.5813,1023811.114534,0
+MAA.US,D,20150506,000000,58.721,59.0812,58.3678,58.7446,761666.04879703,0
+MAA.US,D,20150507,000000,58.8756,59.9491,58.8095,59.6509,578040.62655274,0
+MAA.US,D,20150508,000000,60.3693,61.2303,59.8714,60.2926,351842.0237206,0
+MAA.US,D,20150511,000000,60.1046,60.6763,58.8095,59.0035,421188.32255372,0
+MAA.US,D,20150512,000000,58.6275,59.4541,58.1355,59.1284,313270.68552438,0
+MAA.US,D,20150513,000000,58.8676,59.7366,58.0244,58.2221,638059.11652026,0
+MAA.US,D,20150514,000000,58.6571,59.3085,58.3441,59.2839,494375.90230111,0
+MAA.US,D,20150515,000000,59.5033,60.1509,59.3253,60.0652,299421.7499954,0
+MAA.US,D,20150518,000000,59.7523,60.1665,59.4472,60.0564,488442.24112164,0
+MAA.US,D,20150519,000000,59.8714,60.2227,59.5801,59.9993,382807.01597946,0
+MAA.US,D,20150520,000000,60.1577,60.4322,59.8221,60.075,305402.15692144,0
+MAA.US,D,20150521,000000,60.2522,60.5602,59.7444,60.018,551312.22163028,0
+MAA.US,D,20150522,000000,59.8311,60.5337,59.4315,60.2148,519840.13964227,0
+MAA.US,D,20150526,000000,60.1046,60.1046,59.401,59.5968,285358.39375929,0
+MAA.US,D,20150527,000000,59.7198,60.3605,59.3616,60.2522,387666.54119956,0
+MAA.US,D,20150528,000000,60.3004,60.5504,60.0337,60.4412,643779.37320448,0
+MAA.US,D,20150529,000000,60.4067,60.5179,59.5654,59.7061,1106844.7712069,0
+MAA.US,D,20150601,000000,59.892,60.5337,59.4797,60.4736,588671.21905118,0
+MAA.US,D,20150602,000000,60.1509,60.2296,59.3833,59.525,335748.27614411,0
+MAA.US,D,20150603,000000,59.5574,60.0652,58.2753,58.2999,435652.06627137,0
+MAA.US,D,20150604,000000,58.2674,58.6207,57.9859,58.4248,521116.50176616,0
+MAA.US,D,20150605,000000,57.5648,58.6571,57.548,58.2753,773294.56136367,0
+MAA.US,D,20150608,000000,58.3924,58.4878,57.8069,57.8069,377820.46427409,0
+MAA.US,D,20150609,000000,57.6199,58.0568,57.057,57.1898,626202.97249204,0
+MAA.US,D,20150610,000000,57.2273,58.0794,56.9075,57.548,569089.83229539,0
+MAA.US,D,20150611,000000,57.862,58.3225,57.674,57.9072,472402.35277491,0
+MAA.US,D,20150612,000000,57.9928,58.4396,57.862,58.0086,431301.66320419,0
+MAA.US,D,20150615,000000,57.9791,57.9791,57.4624,57.5096,528026.74256431,0
+MAA.US,D,20150616,000000,57.6563,58.1876,57.1642,57.8924,592763.50430031,0
+MAA.US,D,20150617,000000,58.0244,58.0568,57.2657,57.8196,1305798.7334804,0
+MAA.US,D,20150618,000000,57.9239,59.1441,57.7615,58.7388,654691.45639426,0
+MAA.US,D,20150619,000000,58.3225,59.0812,57.8265,58.7574,1111449.2272446,0
+MAA.US,D,20150622,000000,58.9247,59.1501,58.2595,58.2999,403793.82376817,0
+MAA.US,D,20150623,000000,58.2034,58.6649,57.5096,57.9072,383288.70041156,0
+MAA.US,D,20150624,000000,57.9151,58.3441,57.7124,57.7813,565896.89456189,0
+MAA.US,D,20150625,000000,57.7449,57.8364,57.2361,57.2657,421576.51549268,0
+MAA.US,D,20150626,000000,57.306,57.9072,56.9005,57.7753,427462.41471369,0
+MAA.US,D,20150629,000000,57.7615,58.4248,57.243,57.2843,645993.69889553,0
+MAA.US,D,20150630,000000,57.5933,57.5933,56.8356,56.9075,722972.76517497,0
+MAA.US,D,20150701,000000,57.4398,58.4248,56.6732,58.4248,1264218.3919013,0
+MAA.US,D,20150702,000000,58.911,59.6579,58.4317,58.9178,585730.30186445,0
+MAA.US,D,20150706,000000,58.6905,59.276,58.6905,59.1284,668892.00123444,0
+MAA.US,D,20150707,000000,59.6037,60.075,59.401,59.7602,654691.45639426,0
+MAA.US,D,20150708,000000,59.6263,59.8477,59.1589,59.3528,531865.9910548,0
+MAA.US,D,20150709,000000,59.7523,60.3083,59.2288,59.7858,922732.58347104,0
+MAA.US,D,20150710,000000,59.9334,60.6281,59.8221,59.9078,585603.27537918,0
+MAA.US,D,20150713,000000,60.4294,61.0069,59.5762,59.8211,587062.55564184,0
+MAA.US,D,20150714,000000,60.0514,60.5071,59.5624,60.201,480649.92840986,0
+MAA.US,D,20150715,000000,60.0446,60.4933,59.6086,60.2404,552765.40462166,0
+MAA.US,D,20150716,000000,60.4382,60.9194,60.3506,60.8643,505245.30459184,0
+MAA.US,D,20150717,000000,61.0395,61.1634,60.4854,60.8436,542736.4095574,0
+MAA.US,D,20150720,000000,60.6271,61.6298,60.5317,61.3366,664451.15530975,0
+MAA.US,D,20150721,000000,61.6929,61.9448,61.1634,61.4104,597957.36322962,0
+MAA.US,D,20150722,000000,61.3632,62.0649,61.0926,61.3366,462810.32881995,0
+MAA.US,D,20150723,000000,61.44,61.4704,60.2562,60.6537,592889.5145737,0
+MAA.US,D,20150724,000000,60.6182,60.8721,60.4785,60.5789,433048.53142948,0
+MAA.US,D,20150727,000000,60.5946,61.2283,60.4294,60.5405,483706.69375116,0
+MAA.US,D,20150728,000000,60.5582,60.7039,59.958,60.2472,459010.71259285,0
+MAA.US,D,20150729,000000,60.2178,60.3575,59.6825,60.3181,781485.22913323,0
+MAA.US,D,20150730,000000,61.7962,63.0213,61.0611,62.5687,1582477.6615549,0
+MAA.US,D,20150731,000000,63.2092,63.9079,62.9337,63.4307,853809.02878085,0
+MAA.US,D,20150803,000000,63.536,64.1638,63.3352,64.0929,780440.56331846,0
+MAA.US,D,20150804,000000,64.0054,64.4324,63.4139,63.4996,847856.05957563,0
+MAA.US,D,20150805,000000,63.5566,64.1805,62.6808,62.9259,821765.83571511,0
+MAA.US,D,20150806,000000,62.9868,63.7711,62.4269,63.5941,819695.81211132,0
+MAA.US,D,20150807,000000,63.536,64.3458,63.1237,64.1067,635700.48874195,0
+MAA.US,D,20150810,000000,64.3694,64.6519,63.8666,64.087,663694.0774576,0
+MAA.US,D,20150811,000000,63.8961,64.893,63.6747,64.5121,849600.89537716,0
+MAA.US,D,20150812,000000,64.4974,64.7238,63.8814,64.4443,646849.34930025,0
+MAA.US,D,20150813,000000,64.1569,64.6283,63.717,64.4531,1178053.7864198,0
+MAA.US,D,20150814,000000,64.4717,65.4362,64.0989,65.387,608849.12218176,0
+MAA.US,D,20150817,000000,65.6793,66.4468,64.9865,66.4242,622020.24438539,0
+MAA.US,D,20150818,000000,65.9941,66.6524,65.9941,66.6032,698649.73377739,0
+MAA.US,D,20150819,000000,65.9941,66.5481,65.3427,66.0295,1494450.3396934,0
+MAA.US,D,20150820,000000,65.5592,66.0207,65.197,65.4018,910423.2089434,0
+MAA.US,D,20150821,000000,64.7729,65.1813,63.9247,63.9247,1191101.9469857,0
+MAA.US,D,20150824,000000,62.0943,63.3982,61.2726,61.3061,1127721.8281123,0
+MAA.US,D,20150825,000000,62.5096,65.6565,60.3653,60.4126,1189072.5718572,0
+MAA.US,D,20150826,000000,61.4793,61.8759,60.447,61.7411,709668.51921478,0
+MAA.US,D,20150827,000000,62.3807,63.8007,61.7243,63.4543,1020618.1768005,0
+MAA.US,D,20150828,000000,63.4474,63.7919,62.5155,63.659,901938.85593991,0
+MAA.US,D,20150831,000000,63.6029,63.6521,62.0176,62.0491,1121312.5797721,0
+MAA.US,D,20150901,000000,61.1979,62.0097,60.8436,61.1801,751467.34634848,0
+MAA.US,D,20150902,000000,61.6161,62.4742,61.0532,61.6298,449006.10661378,0
+MAA.US,D,20150903,000000,62.2301,62.4211,61.4242,61.4704,501444.67215286,0
+MAA.US,D,20150904,000000,60.8347,61.0443,59.6008,60.0514,448374.02282313,0
+MAA.US,D,20150908,000000,60.5789,60.9046,59.8399,60.2808,2809928.4913507,0
+MAA.US,D,20150909,000000,60.6704,61.1703,59.4669,59.5545,780980.17182784,0
+MAA.US,D,20150910,000000,59.215,60.6704,59.215,60.0357,700920.96733383,0
+MAA.US,D,20150911,000000,60.0584,61.3218,59.6962,61.3218,886358.29536387,0
+MAA.US,D,20150914,000000,61.6161,61.6161,61.1162,61.4488,424311.14166735,0
+MAA.US,D,20150915,000000,61.2894,62.1612,60.8092,62.0943,627311.65965539,0
+MAA.US,D,20150916,000000,62.0579,63.2162,61.7479,63.037,767810.06583608,0
+MAA.US,D,20150917,000000,63.0292,65.0898,62.8226,63.9611,896204.37228934,0
+MAA.US,D,20150918,000000,63.3106,65.1882,63.3106,64.1245,1254049.1595974,0
+MAA.US,D,20150921,000000,64.4255,65.1361,64.3203,64.4797,804156.91622244,0
+MAA.US,D,20150922,000000,64.149,64.4619,63.3746,63.4612,1027836.3297989,0
+MAA.US,D,20150923,000000,63.7849,64.8752,63.6127,64.7572,722714.64735692,0
+MAA.US,D,20150924,000000,64.6145,64.7404,63.5941,63.7623,619385.20697516,0
+MAA.US,D,20150925,000000,63.7919,64.3301,63.1846,63.6668,710175.60894393,0
+MAA.US,D,20150928,000000,63.5635,63.5941,62.1534,62.6247,626666.36511026,0
+MAA.US,D,20150929,000000,62.8698,64.0054,62.4269,63.9247,681806.02183191,0
+MAA.US,D,20150930,000000,64.3153,64.8408,63.8961,64.6351,845701.69038562,0
+MAA.US,D,20151001,000000,64.8113,65.4519,64.5938,65.3495,673575.72179895,0
+MAA.US,D,20151002,000000,65.1685,66.4468,64.52,66.4468,601377.93242471,0
+MAA.US,D,20151005,000000,66.1299,66.6524,65.1429,66.493,727691.03694346,0
+MAA.US,D,20151006,000000,66.493,66.6603,65.3348,65.4362,631647.83575621,0
+MAA.US,D,20151007,000000,65.6713,65.9941,65.2039,65.9941,619617.91949615,0
+MAA.US,D,20151008,000000,65.9784,66.3986,65.5926,66.3051,402776.5956742,0
+MAA.US,D,20151009,000000,66.312,66.6377,65.9272,66.5157,607834.94272344,0
+MAA.US,D,20151012,000000,66.612,67.0381,65.1429,66.5235,472486.69836112,0
+MAA.US,D,20151013,000000,65.4164,66.8985,65.4164,65.9734,548689.37876263,0
+MAA.US,D,20151014,000000,66.245,66.245,65.1163,65.201,445029.6695192,0
+MAA.US,D,20151015,000000,65.4745,66.8443,65.4745,66.8443,471885.10092693,0
+MAA.US,D,20151016,000000,66.8355,67.3442,66.6819,66.9063,486194.38043849,0
+MAA.US,D,20151019,000000,66.8679,68.2879,66.805,68.2879,540716.18033583,0
+MAA.US,D,20151020,000000,68.9787,68.9787,68.1196,68.3981,617662.72783503,0
+MAA.US,D,20151021,000000,68.4601,68.9541,67.6886,67.9366,749117.86447711,0
+MAA.US,D,20151022,000000,68.347,68.7465,67.8875,68.407,877885.12069109,0
+MAA.US,D,20151023,000000,68.2151,68.9,67.7369,68.347,652730.16746184,0
+MAA.US,D,20151026,000000,68.3735,68.6608,67.8785,68.3903,598768.30031152,0
+MAA.US,D,20151027,000000,68.4601,68.8823,68.0625,68.6373,544050.37152094,0
+MAA.US,D,20151028,000000,68.5891,69.1224,66.9152,67.9672,712973.2402553,0
+MAA.US,D,20151029,000000,67.7683,70.008,67.5381,69.7601,876879.07092783,0
+MAA.US,D,20151030,000000,70.0632,70.0632,67.8471,67.8785,789406.60075405,0
+MAA.US,D,20151102,000000,67.7841,69.4255,67.607,69.3389,634071.50109498,0
+MAA.US,D,20151103,000000,69.1155,69.2897,67.8559,68.6373,639179.99822619,0
+MAA.US,D,20151104,000000,68.5723,68.7543,67.9121,68.6688,460858.18579447,0
+MAA.US,D,20151105,000000,68.3263,69.1077,67.975,68.5398,508028.70893685,0
+MAA.US,D,20151106,000000,67.6562,68.3332,65.8239,66.3799,814503.98560577,0
+MAA.US,D,20151109,000000,65.9656,66.437,65.3761,65.9134,590878.43125905,0
+MAA.US,D,20151110,000000,65.4244,67.1386,65.4244,66.5333,580068.98546937,0
+MAA.US,D,20151111,000000,66.805,67.418,66.5235,67.1877,278862.76740904,0
+MAA.US,D,20151112,000000,67.0589,67.4328,66.558,66.8985,280746.82423842,0
+MAA.US,D,20151113,000000,67.2183,67.3531,66.5964,67.0825,539782.2816162,0
+MAA.US,D,20151116,000000,67.0825,68.2791,66.74,68.2367,513927.81891233,0
+MAA.US,D,20151117,000000,68.0625,69.5298,67.9898,68.9246,551330.51344416,0
+MAA.US,D,20151118,000000,68.9541,69.5376,68.3184,69.3861,365586.28942573,0
+MAA.US,D,20151119,000000,69.4019,70.1339,68.8321,69.8014,484810.2998551,0
+MAA.US,D,20151120,000000,69.9903,70.75,69.7768,70.6457,508280.72948361,0
+MAA.US,D,20151123,000000,70.691,71.0245,70.1517,70.4922,405118.9640624,0
+MAA.US,D,20151124,000000,70.1173,70.4361,69.3606,69.886,354918.09708766,0
+MAA.US,D,20151125,000000,70.0868,70.8189,69.7768,70.6379,255520.38047767,0
+MAA.US,D,20151127,000000,70.4105,71.4575,70.3013,71.2322,170429.91095549,0
+MAA.US,D,20151130,000000,71.2656,71.6819,70.2364,70.565,478538.2401189,0
+MAA.US,D,20151201,000000,70.7264,71.6819,70.7264,71.618,382965.54503306,0
+MAA.US,D,20151202,000000,71.4162,71.927,70.3692,70.565,381403.6273703,0
+MAA.US,D,20151203,000000,70.3259,70.6752,69.0987,69.1628,521066.70738394,0
+MAA.US,D,20151204,000000,69.1942,71.0245,69.1942,70.876,300200.16829707,0
+MAA.US,D,20151207,000000,70.8848,70.9734,70.1429,70.4538,353914.07974817,0
+MAA.US,D,20151208,000000,70.319,70.8996,69.8555,70.2777,394349.15053612,0
+MAA.US,D,20151209,000000,69.9273,70.4361,69.0132,69.8171,359184.15456863,0
+MAA.US,D,20151210,000000,69.9441,70.4361,69.4786,69.9617,582073.97151271,0
+MAA.US,D,20151211,000000,69.5238,70.8445,69.4186,70.4538,1095753.8347258,0
+MAA.US,D,20151214,000000,70.0632,71.3847,69.8486,71.3463,674474.0531027,0
+MAA.US,D,20151215,000000,71.6897,72.2468,71.2834,71.742,640936.01235843,0
+MAA.US,D,20151216,000000,71.2253,73.0202,70.1684,72.786,488449.35460483,0
+MAA.US,D,20151217,000000,72.9316,73.4473,71.8305,71.9909,650351.2154459,0
+MAA.US,D,20151218,000000,71.7586,72.1917,71.2105,71.6022,918294.78618199,0
+MAA.US,D,20151221,000000,72.291,72.3805,71.1446,71.8246,588226.11824682,0
+MAA.US,D,20151222,000000,72.4702,72.8096,72.0775,72.1582,410953.03647742,0
+MAA.US,D,20151223,000000,72.4062,72.6286,71.7213,72.4062,359562.18538876,0
+MAA.US,D,20151224,000000,72.3667,72.7565,71.983,72.5744,220929.54422355,0
+MAA.US,D,20151228,000000,72.5567,73.0595,72.2251,73.0429,378336.69991019,0
+MAA.US,D,20151229,000000,73.1865,73.9117,72.975,73.6244,405204.3258605,0
+MAA.US,D,20151230,000000,73.7277,73.9442,73.1068,73.153,435789.25487545,0
+MAA.US,D,20151231,000000,73.3607,73.8951,72.3501,72.3579,632866.27380283,0
+MAA.US,D,20160104,000000,72.0411,72.2064,71.059,71.734,708526.29705931,0
+MAA.US,D,20160105,000000,71.983,72.7712,71.4949,72.6354,646909.30580129,0
+MAA.US,D,20160106,000000,72.0411,72.7938,71.7262,72.2615,579838.30537214,0
+MAA.US,D,20160107,000000,71.4162,72.9149,71.0324,72.3895,875986.83689537,0
+MAA.US,D,20160108,000000,72.6118,73.0439,71.7921,71.92,722078.49871874,0
+MAA.US,D,20160111,000000,72.0775,73.2052,71.3552,72.1582,877159.54540728,0
+MAA.US,D,20160112,000000,72.4209,72.4209,71.3297,71.9426,616686.14821636,0
+MAA.US,D,20160113,000000,72.1523,73.1905,71.423,71.8079,677758.44990559,0
+MAA.US,D,20160114,000000,71.7813,72.5301,71.2588,71.8797,985757.02818574,0
+MAA.US,D,20160115,000000,70.7983,72.7634,70.1104,72.6502,1204413.3064291,0
+MAA.US,D,20160119,000000,73.0045,73.9216,72.3777,73.2367,685110.74287243,0
+MAA.US,D,20160120,000000,72.6591,73.0457,70.5119,71.8629,1238354.7832906,0
+MAA.US,D,20160121,000000,72.3294,72.9868,71.4044,71.8383,808822.34497306,0
+MAA.US,D,20160122,000000,72.6266,73.9383,71.5471,73.5595,844217.00482591,0
+MAA.US,D,20160125,000000,73.5683,74.7315,73.0911,74.4067,845852.08974417,0
+MAA.US,D,20160126,000000,74.6528,76.2863,74.3979,76.2292,882870.65618458,0
+MAA.US,D,20160127,000000,76.1249,76.1249,73.712,74.2679,862042.37744946,0
+MAA.US,D,20160128,000000,74.4756,75.1329,73.3046,73.9216,613269.64386881,0
+MAA.US,D,20160129,000000,74.6626,75.5866,73.5771,75.4399,1170331.5923279,0
+MAA.US,D,20160201,000000,74.9421,75.9458,74.6576,75.4636,888088.90419905,0
+MAA.US,D,20160202,000000,75.3268,75.8189,74.1223,74.3054,948601.27314126,0
+MAA.US,D,20160203,000000,74.636,75.7382,73.1993,74.3546,1157622.8465306,0
+MAA.US,D,20160204,000000,72.7486,74.2533,69.2415,70.4647,2058800.5597708,0
+MAA.US,D,20160205,000000,70.2078,71.4202,68.5487,68.8016,1216414.7687564,0
+MAA.US,D,20160208,000000,68.6796,69.1519,66.6692,68.0616,825053.28115364,0
+MAA.US,D,20160209,000000,67.3757,69.2779,67.2734,68.4946,784573.49704288,0
+MAA.US,D,20160210,000000,68.7505,70.0208,68.2692,69.33,1119030.1678848,0
+MAA.US,D,20160211,000000,68.3893,69.0456,67.484,68.2427,731649.18222416,0
+MAA.US,D,20160212,000000,68.8458,69.8594,67.8727,68.7406,937435.13698096,0
+MAA.US,D,20160216,000000,69.4265,71.2588,68.7406,71.0177,1014486.354304,0
+MAA.US,D,20160217,000000,71.1633,72.2586,70.2855,71.4438,778727.23008527,0
+MAA.US,D,20160218,000000,71.7734,73.7277,71.1377,73.5044,1000122.1993508,0
+MAA.US,D,20160219,000000,72.972,74.14,71.8511,73.6568,774764.00374516,0
+MAA.US,D,20160222,000000,73.8951,75.1684,73.8951,74.7591,574609.89523884,0
+MAA.US,D,20160223,000000,74.3152,75.4331,73.6894,74.0013,1096808.6626594,0
+MAA.US,D,20160224,000000,73.4955,74.5897,72.0785,73.339,1469618.1861429,0
+MAA.US,D,20160225,000000,73.7779,74.4844,73.712,74.201,664679.80298322,0
+MAA.US,D,20160226,000000,74.201,74.5317,73.5663,73.7779,824988.24359319,0
+MAA.US,D,20160229,000000,73.9049,74.4599,72.1749,72.3225,4924647.1261448,0
+MAA.US,D,20160301,000000,72.9592,75.5059,72.9592,75.4892,849296.03181254,0
+MAA.US,D,20160302,000000,75.2018,76.3836,74.9421,75.9871,671954.86384703,0
+MAA.US,D,20160303,000000,76.1189,76.1189,74.5977,75.6565,623620.77809967,0
+MAA.US,D,20160304,000000,75.5216,75.9251,74.9037,75.0798,734420.3920266,0
+MAA.US,D,20160307,000000,74.6626,75.7716,74.5474,75.4193,538214.26668215,0
+MAA.US,D,20160308,000000,75.5778,76.18,75.2018,75.56,792864.76978876,0
+MAA.US,D,20160309,000000,75.4331,76.3836,75.4105,75.6565,377076.59717641,0
+MAA.US,D,20160310,000000,76.1711,76.2528,74.7679,75.6349,440000.43691479,0
+MAA.US,D,20160311,000000,75.8493,76.8796,75.1457,76.8245,513107.73592349,0
+MAA.US,D,20160314,000000,76.8009,77.4671,76.5007,77.292,422774.62930166,0
+MAA.US,D,20160315,000000,76.9937,78.1737,76.7035,78.1589,515688.91410397,0
+MAA.US,D,20160316,000000,77.8204,80.3947,77.7101,79.9125,1046512.2717678,0
+MAA.US,D,20160317,000000,79.9597,81.3866,79.6074,81.1996,622585.25819183,0
+MAA.US,D,20160318,000000,81.177,82.1797,80.6515,81.4132,1019475.954645,0
+MAA.US,D,20160321,000000,80.8139,81.4269,79.7589,80.007,1248510.8048401,0
+MAA.US,D,20160322,000000,79.8947,80.129,79.1872,79.9538,813510.13038509,0
+MAA.US,D,20160323,000000,80.0493,80.1398,79.2758,79.5651,368413.39088168,0
+MAA.US,D,20160324,000000,79.2925,79.6792,78.6647,79.0534,579599.49557985,0
+MAA.US,D,20160328,000000,79.5985,80.0975,79.0671,79.9371,331796.2281347,0
+MAA.US,D,20160329,000000,80.2106,81.4929,80.2106,81.4447,750596.45276554,0
+MAA.US,D,20160330,000000,81.4929,82.0173,80.9733,81.6001,305156.23364597,0
+MAA.US,D,20160331,000000,81.3866,82.3618,80.9261,82.1886,710960.1245169,0
+MAA.US,D,20160401,000000,81.8029,82.6973,81.4603,82.4346,404364.93484589,0
+MAA.US,D,20160404,000000,82.6403,82.8519,81.5844,82.0704,368137.99746164,0
+MAA.US,D,20160405,000000,81.541,82.2043,81.1622,81.853,523046.28813023,0
+MAA.US,D,20160406,000000,81.607,82.3618,81.3866,82.2614,340282.61356194,0
+MAA.US,D,20160407,000000,81.9583,82.1797,81.4525,81.9751,634662.93641035,0
+MAA.US,D,20160408,000000,82.2781,82.8754,81.9671,82.6068,304636.94937424,0
+MAA.US,D,20160411,000000,82.4837,82.5261,81.4043,81.4132,406961.35620461,0
+MAA.US,D,20160412,000000,81.5922,82.2436,81.1189,81.8609,658668.90970071,0
+MAA.US,D,20160413,000000,82.2436,82.5261,80.1802,80.4547,850349.84353426,0
+MAA.US,D,20160414,000000,80.2126,80.5757,77.9257,77.9257,1011805.5873591,0
+MAA.US,D,20160415,000000,77.8204,79.6694,77.7082,79.322,1014688.5804685,0
+MAA.US,D,20160418,000000,79.4441,80.0345,79.0367,79.9784,461173.21147792,0
+MAA.US,D,20160419,000000,80.1978,80.3198,79.5867,80.2943,505272.74231266,0
+MAA.US,D,20160420,000000,80.2353,80.2353,78.4462,78.6302,450526.35958937,0
+MAA.US,D,20160421,000000,78.6913,79.142,77.1945,77.5193,333425.21578167,0
+MAA.US,D,20160422,000000,76.6621,78.3626,76.6621,78.153,525803.27096631,0
+MAA.US,D,20160425,000000,77.9602,78.8428,77.7889,78.834,628965.03638753,0
+MAA.US,D,20160426,000000,79.1587,79.88,78.641,79.0543,397818.49790154,0
+MAA.US,D,20160427,000000,78.9304,80.1063,77.601,78.3479,596991.96194165,0
+MAA.US,D,20160428,000000,78.1304,78.8733,77.9522,78.274,284219.22023949,0
+MAA.US,D,20160429,000000,77.9916,78.1058,76.9889,77.5852,423629.26349448,0
+MAA.US,D,20160502,000000,77.6324,79.142,77.6324,78.9648,363255.09936824,0
+MAA.US,D,20160503,000000,78.7867,79.2876,78.2986,78.9884,578439.9978224,0
+MAA.US,D,20160504,000000,78.4787,80.6377,77.7043,80.3976,431298.61456854,0
+MAA.US,D,20160505,000000,80.1152,81.6818,79.7904,81.5244,587543.22386207,0
+MAA.US,D,20160506,000000,81.4525,82.779,80.6249,82.7642,570491.18848077,0
+MAA.US,D,20160509,000000,83.0191,83.4688,82.592,83.1913,540270.0633196,0
+MAA.US,D,20160510,000000,83.5603,84.1999,82.8853,83.3439,494309.84852878,0
+MAA.US,D,20160511,000000,83.4009,83.4009,81.5332,81.6159,606242.53870422,0
+MAA.US,D,20160512,000000,81.7959,82.7494,80.9565,82.5832,698949.51628259,0
+MAA.US,D,20160513,000000,82.6885,83.335,82.0528,83.271,659722.72142243,0
+MAA.US,D,20160516,000000,83.271,84.3377,82.9512,84.0277,536792.58625913,0
+MAA.US,D,20160517,000000,83.7542,83.8378,81.2724,81.9849,506336.7161532,0
+MAA.US,D,20160518,000000,81.7044,82.0173,80.2126,80.7154,821614.42014468,0
+MAA.US,D,20160519,000000,79.9036,80.6338,79.5956,80.3258,343996.86799095,0
+MAA.US,D,20160520,000000,80.7312,81.6237,80.2854,81.0648,496288.41306319,0
+MAA.US,D,20160523,000000,81.4348,81.4348,80.3416,80.5935,306263.90459744,0
+MAA.US,D,20160524,000000,81.1267,82.5507,81.1267,82.3017,625952.98436904,0
+MAA.US,D,20160525,000000,82.4258,82.4258,81.1996,82.04,594792.87942883,0
+MAA.US,D,20160526,000000,81.8776,82.4415,81.42,81.8029,766506.26599137,0
+MAA.US,D,20160527,000000,81.9485,82.9679,81.2961,82.9679,446064.17321516,0
+MAA.US,D,20160531,000000,83.0516,83.6666,82.228,83.4846,789350.70910054,0
+MAA.US,D,20160601,000000,82.9679,83.3517,82.6156,83.3006,669211.09176541,0
+MAA.US,D,20160602,000000,83.0359,83.3251,82.2781,82.6068,706691.01840028,0
+MAA.US,D,20160603,000000,83.2622,83.4846,80.7312,81.2675,1084704.562932,0
+MAA.US,D,20160606,000000,81.0146,81.5332,78.6716,79.5631,877705.25118796,0
+MAA.US,D,20160607,000000,79.6852,80.2215,79.322,79.5956,702815.18628203,0
+MAA.US,D,20160608,000000,79.7107,80.4468,78.9786,79.5553,907099.17987712,0
+MAA.US,D,20160609,000000,79.6045,80.0424,79.3034,79.8308,864026.02304328,0
+MAA.US,D,20160610,000000,79.3034,79.8652,79.0869,79.5553,614425.07677872,0
+MAA.US,D,20160613,000000,79.7343,81.8432,79.6448,81.3551,692515.87885715,0
+MAA.US,D,20160614,000000,81.4348,81.7802,80.7351,81.1267,398897.7149203,0
+MAA.US,D,20160615,000000,81.2174,82.5418,81.1031,82.162,807282.78397172,0
+MAA.US,D,20160616,000000,82.0311,83.1461,82.0311,82.8193,549060.29609959,0
+MAA.US,D,20160617,000000,82.8853,83.0762,81.916,82.4258,706015.23749869,0
+MAA.US,D,20160620,000000,82.8282,83.6342,82.1709,82.2614,434676.50286457,0
+MAA.US,D,20160621,000000,82.285,82.9108,82.285,82.4917,307546.36399263,0
+MAA.US,D,20160622,000000,82.717,83.1755,82.2043,82.6569,499903.07872775,0
+MAA.US,D,20160623,000000,83.3163,83.5181,82.7721,82.9512,532007.24450641,0
+MAA.US,D,20160624,000000,81.5096,83.3517,81.1239,81.9671,1411826.2164091,0
+MAA.US,D,20160627,000000,81.5656,83.6666,81.541,83.4255,840692.78201885,0
+MAA.US,D,20160628,000000,83.7266,84.8603,82.9591,84.8356,796801.57461994,0
+MAA.US,D,20160629,000000,85.3847,86.4653,85.1624,85.3523,1118041.3937236,0
+MAA.US,D,20160630,000000,85.4015,86.2851,84.7697,86.2586,1609524.1407964,0
+MAA.US,D,20160701,000000,86.7191,87.7356,86.1287,86.9996,729148.28478236,0
+MAA.US,D,20160705,000000,86.9819,88.6223,86.9819,88.5966,622317.99446684,0
+MAA.US,D,20160706,000000,88.4363,89.194,88.1765,88.9076,670894.95485402,0
+MAA.US,D,20160707,000000,88.5966,88.8358,87.0596,87.9492,565635.7281082,0
+MAA.US,D,20160708,000000,88.1597,88.8899,87.1895,87.5438,931883.57146916,0
+MAA.US,D,20160711,000000,87.8251,88.2867,86.851,87.4463,954042.07155791,0
+MAA.US,D,20160712,000000,87.4641,87.9905,86.5686,87.9757,840885.86227644,0
+MAA.US,D,20160713,000000,88.2384,88.6419,87.9393,88.2384,516001.90736365,0
+MAA.US,D,20160714,000000,88.6508,88.6508,86.4317,86.6423,691890.90854967,0
+MAA.US,D,20160715,000000,87.0665,88.2956,85.7193,86.0529,1026416.6817996,0
+MAA.US,D,20160718,000000,86.295,87.4552,85.862,85.8886,318574.29533696,0
+MAA.US,D,20160719,000000,85.9477,86.7014,85.4792,86.6601,415117.47277019,0
+MAA.US,D,20160720,000000,86.6699,87.0518,86.3206,86.5853,542120.58515687,0
+MAA.US,D,20160721,000000,86.6207,86.8087,85.9722,86.3402,483407.92745782,0
+MAA.US,D,20160722,000000,86.3688,87.8931,86.3688,87.1994,396348.03930817,0
+MAA.US,D,20160725,000000,87.2947,87.7454,86.1986,86.9455,409718.33904069,0
+MAA.US,D,20160726,000000,86.9819,86.9819,86.0254,86.3964,398867.22856385,0
+MAA.US,D,20160727,000000,86.1031,86.1651,84.0455,84.7628,1133293.7178617,0
+MAA.US,D,20160728,000000,84.1272,85.368,82.8519,84.7884,654920.10406772,0
+MAA.US,D,20160729,000000,84.6841,87.3125,84.627,86.5931,698834.68433993,0
+MAA.US,D,20160801,000000,86.5931,86.8756,86.0342,86.3501,480154.01701141,0
+MAA.US,D,20160802,000000,86.295,86.7191,84.8789,85.1486,366181.78958863,0
+MAA.US,D,20160803,000000,85.2657,85.2657,83.828,84.1547,312163.01457292,0
+MAA.US,D,20160804,000000,84.5827,84.5916,83.5013,83.9372,344599.48163702,0
+MAA.US,D,20160805,000000,84.0543,84.3042,83.7542,84.2974,355537.98633573,0
+MAA.US,D,20160808,000000,84.3889,84.6762,83.955,84.3555,453231.51561947,0
+MAA.US,D,20160809,000000,84.4322,84.5168,83.8014,84.2974,303029.30217679,0
+MAA.US,D,20160810,000000,84.3377,84.6762,83.8103,84.1272,369700.93133628,0
+MAA.US,D,20160811,000000,84.2708,85.1318,82.1374,82.8371,666215.29913704,0
+MAA.US,D,20160812,000000,82.779,84.0917,82.5261,83.4422,531702.38094179,0
+MAA.US,D,20160815,000000,80.4311,80.619,78.2583,79.3545,4567521.8168493,0
+MAA.US,D,20160816,000000,79.0259,79.4372,76.6503,76.7871,3631565.2681568,0
+MAA.US,D,20160817,000000,77.1669,77.8667,75.8542,77.6108,1962540.9054527,0
+MAA.US,D,20160818,000000,77.6364,78.1913,76.5874,77.0223,1918022.6953226,0
+MAA.US,D,20160819,000000,77.5321,78.3479,76.3808,77.2349,1128666.9051627,0
+MAA.US,D,20160822,000000,77.2546,77.7171,76.1918,77.0754,979596.75175657,0
+MAA.US,D,20160823,000000,77.2614,77.7358,76.9692,77.0754,837541.50897252,0
+MAA.US,D,20160824,000000,77.0754,77.0754,75.7106,76.0826,900697.04502001,0
+MAA.US,D,20160825,000000,76.1741,77.6865,75.9625,77.0902,1150495.1363897,0
+MAA.US,D,20160826,000000,77.1217,77.8243,76.0048,76.5923,1446463.7984098,0
+MAA.US,D,20160829,000000,76.9692,77.8607,76.8373,77.1119,879484.63819348,0
+MAA.US,D,20160830,000000,77.1119,77.1119,75.8818,76.6799,603192.8868461,0
+MAA.US,D,20160831,000000,76.5254,77.0902,76.1829,76.7704,1166932.3635823,0
+MAA.US,D,20160901,000000,76.7704,77.965,76.4368,77.596,760275.87094235,0
+MAA.US,D,20160902,000000,77.8824,79.1882,77.7997,78.274,900637.08851897,0
+MAA.US,D,20160906,000000,78.2278,78.462,77.7525,78.3971,918767.32470716,0
+MAA.US,D,20160907,000000,78.3971,78.3971,77.5143,78.0054,910408.98197705,0
+MAA.US,D,20160908,000000,78.0369,78.087,77.1906,77.5872,785094.81373838,0
+MAA.US,D,20160909,000000,76.8295,77.0981,75.4627,75.561,987671.57137157,0
+MAA.US,D,20160912,000000,75.3327,77.2103,75.2206,76.8373,877318.07446089,0
+MAA.US,D,20160913,000000,75.9241,76.3217,74.9578,75.1153,984447.13106973,0
+MAA.US,D,20160914,000000,75.4892,75.995,75.0248,75.9379,667103.46832198,0
+MAA.US,D,20160915,000000,75.8237,76.1022,75.2559,75.749,712253.76224278,0
+MAA.US,D,20160916,000000,75.4567,75.8159,75.0552,75.6496,890237.17611777,0
+MAA.US,D,20160919,000000,75.7863,77.1296,75.6457,76.9997,943987.67119661,0
+MAA.US,D,20160920,000000,77.5143,77.9404,77.0223,77.1571,708675.68020598,0
+MAA.US,D,20160921,000000,77.3195,77.4937,75.6053,77.4573,699359.04967108,0
+MAA.US,D,20160922,000000,78.2003,78.7169,77.7761,78.3173,816882.93762172,0
+MAA.US,D,20160923,000000,78.0457,79.0849,77.0075,78.5594,1044775.5656613,0
+MAA.US,D,20160926,000000,78.4059,79.9971,78.4059,79.5415,888495.38895189,0
+MAA.US,D,20160927,000000,79.7373,79.7373,78.2484,78.3695,958373.16659934,0
+MAA.US,D,20160928,000000,78.5515,79.8514,78.1166,79.7531,861879.78354833,0
+MAA.US,D,20160929,000000,79.4912,79.9577,78.5289,78.5358,976277.8037497,0
+MAA.US,D,20160930,000000,78.8959,79.1508,76.731,76.7704,979961.57182224,0
+MAA.US,D,20161003,000000,76.5923,76.5923,74.5573,75.1713,985893.20057794,0
+MAA.US,D,20161004,000000,75.0897,75.0897,73.3813,73.9521,841015.93739735,0
+MAA.US,D,20161005,000000,74.2493,74.4323,71.0806,71.6238,1114287.5070312,0
+MAA.US,D,20161006,000000,71.2656,71.8226,70.1065,70.8504,952861.23335093,0
+MAA.US,D,20161007,000000,71.0964,71.985,69.4599,70.2521,1527798.3488158,0
+MAA.US,D,20161010,000000,70.379,71.433,70.379,71.1269,556114.83898499,0
+MAA.US,D,20161011,000000,70.9823,71.1269,70.1222,70.197,918076.30062735,0
+MAA.US,D,20161012,000000,70.4853,71.8217,70.378,71.7548,546152.91390497,0
+MAA.US,D,20161013,000000,71.7548,73.4109,71.738,73.3076,1367792.7393467,0
+MAA.US,D,20161014,000000,73.4148,73.7503,72.5646,73.3981,903897.09623669,0
+MAA.US,D,20161017,000000,74.1046,74.9706,73.4778,74.6754,1273540.1034957,0
+MAA.US,D,20161018,000000,75.2687,75.9123,74.6902,75.7981,858182.80472133,0
+MAA.US,D,20161019,000000,75.5551,75.868,75.0532,75.3091,745837.53252176,0
+MAA.US,D,20161020,000000,76.3157,77.04,75.4911,75.8878,907224.17393861,0
+MAA.US,D,20161021,000000,75.4725,76.2085,75.1211,76.0816,508600.83622646,0
+MAA.US,D,20161024,000000,77.1847,77.1847,75.8956,76.3728,478033.1828135,0
+MAA.US,D,20161025,000000,75.9763,76.7842,75.6467,76.5293,361039.7574653,0
+MAA.US,D,20161026,000000,76.2558,76.5716,75.2432,76.3315,584125.70330263,0
+MAA.US,D,20161027,000000,76.2558,76.2558,73.7838,74.203,883436.68620289,0
+MAA.US,D,20161028,000000,74.8378,75.8956,73.4522,74.509,1610633.8441717,0
+MAA.US,D,20161031,000000,74.5671,76.6946,74.5671,76.4909,1155758.0977269,0
+MAA.US,D,20161101,000000,76.3001,76.7281,75.3239,76.052,749531.46271312,0
+MAA.US,D,20161102,000000,76.1269,77.2821,76.0914,76.3404,1023879.2007301,0
+MAA.US,D,20161103,000000,76.4054,77.6265,75.8788,77.2566,781881.55176724,0
+MAA.US,D,20161104,000000,77.2566,78.0143,76.6946,77.6433,907058.53140183,0
+MAA.US,D,20161107,000000,78.5269,78.6736,77.107,77.4701,1358540.1301604,0
+MAA.US,D,20161108,000000,77.4474,78.9294,77.229,78.5329,754530.20896107,0
+MAA.US,D,20161109,000000,78.1234,78.2947,76.4142,77.3126,1103208.7650927,0
+MAA.US,D,20161110,000000,77.0155,77.7161,74.0957,75.5079,1093023.2733986,0
+MAA.US,D,20161111,000000,75.5414,77.099,75.5414,75.6467,845049.28235733,0
+MAA.US,D,20161114,000000,75.2116,76.737,73.9491,76.4467,852551.97468272,0
+MAA.US,D,20161115,000000,76.5962,77.0479,73.8842,74.2217,775170.48849799,0
+MAA.US,D,20161116,000000,74.1696,75.1743,73.7247,74.9883,678822.42374613,0
+MAA.US,D,20161117,000000,74.5927,75.2785,73.7337,73.9649,472723.47572964,0
+MAA.US,D,20161118,000000,73.9423,74.4756,73.0173,73.4365,486831.54528856,0
+MAA.US,D,20161121,000000,73.5791,74.1952,73.1905,73.3981,614074.48367941,0
+MAA.US,D,20161122,000000,73.6608,75.0208,73.6018,74.9459,854888.24579963,0
+MAA.US,D,20161123,000000,74.3438,75.1329,73.8773,74.9233,738212.89477051,0
+MAA.US,D,20161125,000000,74.8643,75.9389,74.5494,75.4725,370865.51015314,0
+MAA.US,D,20161128,000000,75.5817,76.8265,75.5817,76.0816,1141494.5477501,0
+MAA.US,D,20161129,000000,76.0816,78.6736,75.8356,77.3638,1820508.0193301,0
+MAA.US,D,20161130,000000,77.411,78.0143,74.8378,75.563,8092028.1470171,0
+MAA.US,D,20161201,000000,75.3839,75.5817,72.3402,73.3154,29900446.291026,0
+MAA.US,D,20161202,000000,74.9972,75.2943,72.975,73.6687,2780449.2008635,0
+MAA.US,D,20161205,000000,73.6431,73.7593,72.2349,73.2888,2160561.9852185,0
+MAA.US,D,20161206,000000,73.2397,74.0584,72.5391,72.975,2076520.2463587,0
+MAA.US,D,20161207,000000,73.2397,73.6815,72.6581,73.3981,1922153.5966232,0
+MAA.US,D,20161208,000000,73.2554,76.421,73.1068,75.9763,1542315.9517632,0
+MAA.US,D,20161209,000000,76.2006,77.5527,75.8198,76.8836,1662690.3140431,0
+MAA.US,D,20161212,000000,76.3827,78.2524,76.3827,78.1481,1507697.6777883,0
+MAA.US,D,20161213,000000,78.5575,79.4253,78.1146,78.8615,1727087.6610105,0
+MAA.US,D,20161214,000000,78.9383,78.9383,77.8076,78.0969,2045974.9496071,0
+MAA.US,D,20161215,000000,77.6777,79.8711,77.4198,78.7227,1870213.9911182,0
+MAA.US,D,20161216,000000,79.4904,80.7775,79.1843,79.7541,5603326.2640156,0
+MAA.US,D,20161219,000000,80.4045,80.6043,79.4067,79.9017,1451038.7843029,0
+MAA.US,D,20161220,000000,79.8633,80.3572,79.4352,80.3484,1118988.5031977,0
+MAA.US,D,20161221,000000,80.126,80.7676,77.7013,77.7918,1666604.7622128,0
+MAA.US,D,20161222,000000,77.9306,78.831,77.5832,78.6647,1008165.5163975,0
+MAA.US,D,20161223,000000,78.9225,79.508,78.2435,78.7808,812728.66344778,0
+MAA.US,D,20161227,000000,78.9058,79.879,78.6834,79.4431,722984.95971754,0
+MAA.US,D,20161228,000000,79.6232,79.8711,78.6401,79.0799,722759.36067973,0
+MAA.US,D,20161229,000000,79.1705,80.0601,78.648,79.6546,622617.77697206,0
+MAA.US,D,20161230,000000,79.8042,81.1051,79.2512,80.7509,1027991.8102168,0
+MAA.US,D,20170103,000000,81.0598,81.3127,79.2994,80.2569,1220004.029124,0
+MAA.US,D,20170104,000000,80.5698,81.3708,80.2392,80.992,1078547.3351384,0
+MAA.US,D,20170105,000000,80.9093,81.3551,79.7196,80.8847,1088835.4642326,0
+MAA.US,D,20170106,000000,80.9477,81.2232,80.3484,80.8198,1132314.0896074,0
+MAA.US,D,20170109,000000,80.7775,80.8198,79.5975,80.3238,1201767.0906881,0
+MAA.US,D,20170110,000000,80.0847,80.8414,79.6664,80.4045,902106.53090046,0
+MAA.US,D,20170111,000000,80.1309,80.6978,78.8556,79.0327,1091077.2276444,0
+MAA.US,D,20170112,000000,78.827,80.0581,78.5495,79.9735,805521.68878007,0
+MAA.US,D,20170113,000000,79.8396,79.9459,78.9412,79.1498,486360.02297527,0
+MAA.US,D,20170117,000000,79.1892,80.5216,79.1892,80.4734,1014131.6963572,0
+MAA.US,D,20170118,000000,80.6131,80.9064,79.9321,80.1457,766804.01607283,0
+MAA.US,D,20170119,000000,80.0227,80.3307,78.7473,79.2659,611174.21496795,0
+MAA.US,D,20170120,000000,79.3417,79.8574,78.3823,79.7737,595705.43769894,0
+MAA.US,D,20170123,000000,80.0316,80.4557,79.5887,79.8318,484665.99776784,0
+MAA.US,D,20170124,000000,79.8239,80.5058,79.4342,80.4222,1241183.9171702,0
+MAA.US,D,20170125,000000,80.5639,80.6299,79.5887,80.4468,1236597.7529464,0
+MAA.US,D,20170126,000000,80.4133,81.0205,80.0188,80.556,839587.14349115,0
+MAA.US,D,20170127,000000,80.9133,81.113,79.3979,79.6566,604125.76935385,0
+MAA.US,D,20170130,000000,79.4814,80.3799,78.5751,78.8821,744643.48356031,0
+MAA.US,D,20170131,000000,78.9668,80.2156,78.7473,79.0081,1202532.2982354,0
+MAA.US,D,20170201,000000,79.0239,79.2591,77.6265,78.0329,991057.58936267,0
+MAA.US,D,20170202,000000,77.8765,81.3806,76.9711,81.2626,1951955.0262771,0
+MAA.US,D,20170203,000000,81.7034,82.1876,80.9369,81.5283,1267232.4763436,0
+MAA.US,D,20170206,000000,81.3806,81.6119,80.4557,81.3974,817632.90199069,0
+MAA.US,D,20170207,000000,81.2468,81.7034,80.806,81.0205,795422.57509595,0
+MAA.US,D,20170208,000000,81.1031,82.3795,80.8926,81.3197,740917.03458872,0
+MAA.US,D,20170209,000000,81.1966,81.7034,81.0717,81.4633,656106.02333412,0
+MAA.US,D,20170210,000000,81.1966,82.037,80.9635,81.9701,472532.42789581,0
+MAA.US,D,20170213,000000,82.0144,82.2358,81.1681,81.8884,638379.22326312,0
+MAA.US,D,20170214,000000,81.9268,82.3185,81.0776,82.2033,898483.73554085,0
+MAA.US,D,20170215,000000,81.4545,82.0586,81.0569,81.7192,687823.0123857,0
+MAA.US,D,20170216,000000,81.8195,83.1293,81.7418,82.7702,654263.6311919,0
+MAA.US,D,20170217,000000,83.0437,83.393,82.4937,82.8932,1285372.8746506,0
+MAA.US,D,20170221,000000,82.594,83.8191,82.3962,83.6666,695890.71851753,0
+MAA.US,D,20170222,000000,83.8014,84.0091,82.9207,83.5013,802942.54302335,0
+MAA.US,D,20170223,000000,83.8103,84.693,83.2267,84.507,652329.7799803,0
+MAA.US,D,20170224,000000,84.8789,84.9567,83.7778,84.9262,838876.81138558,0
+MAA.US,D,20170227,000000,85.1398,85.7518,84.693,85.4635,736015.84468146,0
+MAA.US,D,20170228,000000,85.5225,85.6839,85.0187,85.4792,800374.57559733,0
+MAA.US,D,20170301,000000,85.7115,86.2399,85.0187,85.3444,1039324.6051258,0
+MAA.US,D,20170302,000000,85.4015,85.7272,84.2079,84.3555,1525280.175772,0
+MAA.US,D,20170303,000000,84.2226,84.3042,83.4924,84.1154,1141988.4267249,0
+MAA.US,D,20170306,000000,83.7946,84.1645,83.3163,83.828,655674.13328422,0
+MAA.US,D,20170307,000000,83.8378,83.9047,82.902,83.8635,645557.74399813,0
+MAA.US,D,20170308,000000,83.6204,83.8014,82.8853,83.1755,785320.4127762,0
+MAA.US,D,20170309,000000,83.2779,83.8791,81.6375,81.6533,950137.78550696,0
+MAA.US,D,20170310,000000,82.2781,82.9286,80.1063,80.8384,1283293.7051399,0
+MAA.US,D,20170313,000000,81.0304,81.5047,80.4734,81.3452,1341424.0734305,0
+MAA.US,D,20170314,000000,82.1699,83.1461,81.6533,82.285,1290277.1131936,0
+MAA.US,D,20170315,000000,82.2692,84.4883,81.5618,84.1448,1193855.8811861,0
+MAA.US,D,20170316,000000,84.0367,85.0187,83.7266,84.2226,1107578.4761857,0
+MAA.US,D,20170317,000000,84.3042,85.489,83.8014,84.693,2494786.9597514,0
+MAA.US,D,20170320,000000,84.8052,84.8209,83.9451,84.1734,464348.87360942,0
+MAA.US,D,20170321,000000,84.5267,85.0433,83.9274,84.1645,918189.10014625,0
+MAA.US,D,20170322,000000,84.6103,84.6103,83.5928,84.262,756267.93127943,0
+MAA.US,D,20170323,000000,84.262,85.2578,84.1202,84.8052,793087.32019094,0
+MAA.US,D,20170324,000000,85.0354,85.5481,84.7195,84.8052,421533.83459363,0
+MAA.US,D,20170327,000000,84.7293,85.496,83.7197,84.1734,770701.1886406,0
+MAA.US,D,20170328,000000,84.1154,84.3643,83.0023,84.0543,719981.03739412,0
+MAA.US,D,20170329,000000,84.0189,84.9173,83.7197,84.9075,881466.25136354,0
+MAA.US,D,20170330,000000,84.7293,84.8888,83.8791,84.693,732560.72428239,0
+MAA.US,D,20170331,000000,84.4883,85.3602,84.2226,84.6605,642589.38909057,0
+MAA.US,D,20170403,000000,84.627,84.9075,84.1448,84.6841,588948.64489499,0
+MAA.US,D,20170404,000000,84.6694,86.1651,84.5168,85.3258,767880.18445595,0
+MAA.US,D,20170405,000000,85.1398,85.617,84.6841,85.4792,607962.98542058,0
+MAA.US,D,20170406,000000,85.3759,85.7921,84.8534,85.5304,456778.09508793,0
+MAA.US,D,20170407,000000,85.6229,86.0056,84.7982,84.8209,644072.04222652,0
+MAA.US,D,20170410,000000,84.7628,85.5481,84.3731,85.489,678054.16756327,0
+MAA.US,D,20170411,000000,85.676,86.5006,85.3759,86.3127,1039128.4762326,0
+MAA.US,D,20170412,000000,86.1818,86.8431,85.2834,85.4546,1345053.9822733,0
+MAA.US,D,20170413,000000,85.4369,85.6416,84.5916,84.8356,868094.93541913,0
+MAA.US,D,20170417,000000,85.0777,85.368,84.9419,85.3602,1347706.2952856,0
+MAA.US,D,20170418,000000,85.3168,85.9319,85.2145,85.5136,889762.60516884,0
+MAA.US,D,20170419,000000,85.5392,85.6327,84.8209,85.0875,645753.87289136,0
+MAA.US,D,20170420,000000,85.2735,85.3346,84.7796,85.2303,609698.67531517,0
+MAA.US,D,20170421,000000,85.1722,85.4448,84.8356,84.9931,536363.74484488,0
+MAA.US,D,20170424,000000,85.5392,86.1454,83.7502,85.0354,698665.9931675,0
+MAA.US,D,20170425,000000,85.1122,85.2834,84.6841,85.1544,799105.32695662,0
+MAA.US,D,20170426,000000,85.2145,85.5225,84.4656,84.7628,1143948.6994454,0
+MAA.US,D,20170427,000000,82.8223,83.3852,80.7322,82.2418,1936464.9085585,0
+MAA.US,D,20170428,000000,81.6463,83.2897,81.6463,83.2592,1293681.4229985,0
+MAA.US,D,20170501,000000,83.577,83.9274,82.8125,83.5928,776379.78063767,0
+MAA.US,D,20170502,000000,83.577,84.1823,83.2514,83.5603,666240.7044341,0
+MAA.US,D,20170503,000000,83.4422,83.7197,82.3608,82.6107,466767.45788877,0
+MAA.US,D,20170504,000000,82.5202,83.1637,81.8137,83.0988,705757.11968065,0
+MAA.US,D,20170505,000000,83.1815,83.9894,82.9482,83.9638,643981.59936902,0
+MAA.US,D,20170508,000000,84.0819,84.1064,83.0398,83.4255,509018.49931,0
+MAA.US,D,20170509,000000,83.2897,83.3232,82.7386,82.8784,507812.25580597,0
+MAA.US,D,20170510,000000,82.7219,83.275,82.4523,82.8311,559174.65296193,0
+MAA.US,D,20170511,000000,82.5635,83.3675,81.9839,82.905,581333.15305069,0
+MAA.US,D,20170512,000000,82.9414,83.1332,82.2762,82.5291,686548.68268557,0
+MAA.US,D,20170515,000000,82.5694,83.4166,82.41,83.2071,550814.27780806,0
+MAA.US,D,20170516,000000,83.0231,83.4816,82.3775,82.8311,656220.85527678,0
+MAA.US,D,20170517,000000,82.6678,84.3821,82.6678,83.3586,678715.7214985,0
+MAA.US,D,20170518,000000,83.6204,84.2531,83.084,83.828,755132.82260715,0
+MAA.US,D,20170519,000000,84.0091,84.2796,83.0476,83.9185,765232.95250313,0
+MAA.US,D,20170522,000000,83.9451,84.627,83.6342,83.9726,522417.25297522,0
+MAA.US,D,20170523,000000,84.1547,84.5916,83.7197,84.0091,400595.80497526,0
+MAA.US,D,20170524,000000,84.2226,84.5759,83.8959,84.3643,369125.75541102,0
+MAA.US,D,20170525,000000,84.627,85.0354,83.7099,84.5827,341618.93218688,0
+MAA.US,D,20170526,000000,84.7628,85.5481,84.4972,84.8701,648979.32940509,0
+MAA.US,D,20170530,000000,84.7628,85.1624,84.627,84.8052,470591.46320104,0
+MAA.US,D,20170531,000000,84.8298,85.7577,84.8298,85.5481,1206514.8326013,0
+MAA.US,D,20170601,000000,85.4448,85.8108,84.8603,85.7655,1078621.5186059,0
+MAA.US,D,20170602,000000,86.2586,87.8764,85.4015,87.5093,1072765.0895294,0
+MAA.US,D,20170605,000000,87.3912,88.9322,87.0763,88.5878,888188.49296349,0
+MAA.US,D,20170606,000000,88.6587,88.7748,87.7829,88.1421,686391.16984385,0
+MAA.US,D,20170607,000000,88.3654,89.6594,88.1765,89.6172,1191248.2814968,0
+MAA.US,D,20170608,000000,89.6673,90.3178,88.9244,90.1092,891952.54177471,0
+MAA.US,D,20170609,000000,90.0481,90.5815,89.5886,89.9664,1023879.2007301,0
+MAA.US,D,20170612,000000,89.8317,90.5451,89.6506,90.1268,890892.63278171,0
+MAA.US,D,20170613,000000,90.0747,90.7783,89.9744,90.7783,801630.61348358,0
+MAA.US,D,20170614,000000,91.1267,91.7751,91.0715,91.3707,1006643.2309981,0
+MAA.US,D,20170615,000000,91.2437,93.1125,91.2437,92.3193,1290406.1721026,0
+MAA.US,D,20170616,000000,92.4148,92.4325,91.657,92.3577,1074782.2701154,0
+MAA.US,D,20170619,000000,92.3193,92.9717,92.0448,92.5801,425436.08822083,0
+MAA.US,D,20170620,000000,92.5338,92.8872,91.162,92.2002,737454.80070648,0
+MAA.US,D,20170621,000000,92.1904,92.5162,91.6482,92.4787,695986.24243445,0
+MAA.US,D,20170622,000000,92.4148,92.4148,91.4475,91.7309,698334.70809394,0
+MAA.US,D,20170623,000000,91.7309,92.6352,91.4091,91.6285,1565913.4078769,0
+MAA.US,D,20170626,000000,91.657,92.1816,91.0243,91.1424,669184.67025648,0
+MAA.US,D,20170627,000000,90.9623,91.171,89.4814,89.5522,1258190.2230169,0
+MAA.US,D,20170628,000000,89.6506,89.9094,89.0237,89.1743,789551.91905319,0
+MAA.US,D,20170629,000000,88.4028,89.1379,88.1597,88.6134,531934.0772509,0
+MAA.US,D,20170630,000000,88.4727,89.0395,87.8852,88.4186,814203.18688867,0
+MAA.US,D,20170703,000000,88.8633,89.0661,88.3123,88.8722,415121.53761771,0
+MAA.US,D,20170705,000000,88.8811,89.1458,87.774,88.3832,897318.1405121,0
+MAA.US,D,20170706,000000,87.4463,88.1046,85.2145,85.2224,1118070.8638682,0
+MAA.US,D,20170707,000000,85.31,86.295,85.0108,85.9151,797391.99372343,0
+MAA.US,D,20170710,000000,85.9151,85.9151,84.3731,84.4489,813783.49138138,0
+MAA.US,D,20170711,000000,84.5335,84.5415,83.3153,83.577,1022575.4008854,0
+MAA.US,D,20170712,000000,84.3555,84.8888,84.0681,84.5168,1105287.9346035,0
+MAA.US,D,20170713,000000,84.627,84.7097,83.949,84.4401,674184.43271631,0
+MAA.US,D,20170714,000000,84.7097,85.3602,84.6103,85.0108,674951.67268728,0
+MAA.US,D,20170717,000000,85.0511,85.9919,84.7982,85.7115,722895.53307192,0
+MAA.US,D,20170718,000000,85.7115,85.9821,85.1398,85.4369,1026480.7031482,0
+MAA.US,D,20170719,000000,85.5048,85.9821,85.3917,85.7577,925289.37256635,0
+MAA.US,D,20170720,000000,86.0254,86.4563,85.4546,85.5136,798863.46852868,0
+MAA.US,D,20170721,000000,85.4792,85.8532,85.122,85.6662,1065061.1872513,0
+MAA.US,D,20170724,000000,85.9241,86.6423,85.5225,86.4495,950815.59883231,0
+MAA.US,D,20170725,000000,86.5764,86.5764,85.1624,85.8532,694594.03215601,0
+MAA.US,D,20170726,000000,85.8434,86.6699,85.617,86.5508,491466.48768272,0
+MAA.US,D,20170727,000000,85.7026,87.588,83.8653,87.1206,1144225.1090772,0
+MAA.US,D,20170728,000000,87.2092,88.578,87.1305,87.7986,826401.79432116,0
+MAA.US,D,20170731,000000,87.8341,87.959,87.2771,87.6392,990515.94842951,0
+MAA.US,D,20170801,000000,87.8764,88.3575,87.4995,87.9492,543498.56846897,0
+MAA.US,D,20170802,000000,87.71,88.0624,87.3558,87.9206,554128.14475552,0
+MAA.US,D,20170803,000000,87.9305,88.5091,87.1305,87.9993,483884.53083052,0
+MAA.US,D,20170804,000000,87.9993,88.5878,87.7189,87.8439,471268.2603145,0
+MAA.US,D,20170807,000000,87.903,88.2384,87.4,88.0702,441959.69342344,0
+MAA.US,D,20170808,000000,87.9837,88.3832,87.7544,88.3575,574193.24836719,0
+MAA.US,D,20170809,000000,88.3575,89.129,88.1853,88.9775,645143.12955023,0
+MAA.US,D,20170810,000000,88.8004,89.129,88.4028,88.4363,467790.78325403,0
+MAA.US,D,20170811,000000,88.7207,88.7207,87.8852,88.0702,463804.18404062,0
+MAA.US,D,20170814,000000,88.4274,90.0481,88.1677,89.9192,593438.26899001,0
+MAA.US,D,20170815,000000,89.8041,90.7547,88.9411,90.6681,799817.69148596,0
+MAA.US,D,20170816,000000,90.9436,91.2537,90.1652,90.3178,698443.44276532,0
+MAA.US,D,20170817,000000,90.2095,90.6878,89.9389,90.1849,548086.76511656,0
+MAA.US,D,20170818,000000,89.8739,89.8739,89.1202,89.5335,588934.41792864,0
+MAA.US,D,20170821,000000,89.6073,91.2271,89.3563,90.9722,591957.64827782,0
+MAA.US,D,20170822,000000,90.9722,91.2271,89.9389,90.491,487134.37642941,0
+MAA.US,D,20170823,000000,90.3817,91.3894,90.3817,91.1178,367758.95042962,0
+MAA.US,D,20170824,000000,91.2271,91.657,90.9073,90.988,665597.44231273,0
+MAA.US,D,20170825,000000,91.0617,91.539,90.5166,90.6602,442596.8582735,0
+MAA.US,D,20170828,000000,90.6602,90.7547,89.1537,90.0285,625000.79383553,0
+MAA.US,D,20170829,000000,89.9478,90.6681,89.3091,89.5423,535208.31193496,0
+MAA.US,D,20170830,000000,89.4351,90.2715,88.9962,90.2715,386886.09047412,0
+MAA.US,D,20170831,000000,90.3995,90.796,89.993,90.1268,591807.24891928,0
+MAA.US,D,20170901,000000,90.2715,90.7625,89.9192,89.9291,367370.75749067,0
+MAA.US,D,20170905,000000,89.9094,90.4712,89.319,90.1554,642265.21750019,0
+MAA.US,D,20170906,000000,90.3178,90.4712,89.8218,90.0659,607310.57739229,0
+MAA.US,D,20170907,000000,90.1849,90.988,90.119,90.6081,659939.17455332,0
+MAA.US,D,20170908,000000,90.8432,91.8135,90.5067,91.3805,998849.90207445,0
+MAA.US,D,20170911,000000,91.5853,92.4965,91.2703,92.3872,679617.10143791,0
+MAA.US,D,20170912,000000,92.1638,92.1816,90.2183,90.6336,600254.00208312,0
+MAA.US,D,20170913,000000,90.4998,90.5166,89.6408,89.9566,534416.68287882,0
+MAA.US,D,20170914,000000,89.7756,90.7872,89.2137,90.5894,479798.34285268,0
+MAA.US,D,20170915,000000,90.7625,91.6187,90.3817,91.6187,1667988.8427962,0
+MAA.US,D,20170918,000000,91.6669,91.9867,91.2802,91.657,890150.79810779,0
+MAA.US,D,20170919,000000,91.6669,91.7948,90.6081,91.1798,1137605.5048774,0
+MAA.US,D,20170920,000000,91.1178,91.4563,90.4251,90.8432,862572.84005191,0
+MAA.US,D,20170921,000000,90.7705,91.2703,90.6878,90.8148,815641.12670182,0
+MAA.US,D,20170922,000000,90.9338,91.2074,90.4329,90.7261,897841.48963137,0
+MAA.US,D,20170925,000000,90.8049,91.0805,90.4428,90.5067,527231.04866064,0
+MAA.US,D,20170926,000000,90.4526,91.0154,90.3817,90.678,606738.45010268,0
+MAA.US,D,20170927,000000,90.3266,90.6336,89.6673,89.7854,537554.74517068,0
+MAA.US,D,20170928,000000,89.6949,90.0285,89.3091,89.7333,495693.92911218,0
+MAA.US,D,20170929,000000,89.5148,90.4812,89.4174,90.4812,635291.97156536,0
+MAA.US,D,20171002,000000,90.6602,90.9338,90.2715,90.7625,764426.08026876,0
+MAA.US,D,20171003,000000,90.8148,90.9978,90.1092,90.7449,639759.23899897,0
+MAA.US,D,20171004,000000,90.7261,91.4189,90.4428,91.3284,498999.66636458,0
+MAA.US,D,20171005,000000,91.5853,92.339,91.3372,91.657,610600.05525458,0
+MAA.US,D,20171006,000000,91.2989,91.5853,90.4083,91.3707,421574.48306892,0
+MAA.US,D,20171009,000000,91.6187,91.9867,91.6089,91.721,620893.26540816,0
+MAA.US,D,20171010,000000,91.9867,92.525,91.2437,91.8686,1062571.4681402,0
+MAA.US,D,20171011,000000,91.85,92.4413,91.7751,92.1087,598177.88120803,0
+MAA.US,D,20171012,000000,92.1727,92.7366,91.7663,92.7277,670554.52387353,0
+MAA.US,D,20171013,000000,93.6143,94.0798,92.6814,92.8409,602286.42584728,0
+MAA.US,D,20171016,000000,92.8872,93.0741,91.5754,91.7948,784612.1130944,0
+MAA.US,D,20171017,000000,91.6187,91.9513,91.2359,91.4475,824005.56670321,0
+MAA.US,D,20171018,000000,91.355,91.5006,90.2183,90.3,959035.73674645,0
+MAA.US,D,20171019,000000,90.0285,90.5894,89.6328,89.686,865511.72481489,0
+MAA.US,D,20171020,000000,89.7667,89.9291,89.1458,89.4351,878737.72246015,0
+MAA.US,D,20171023,000000,89.8041,89.8041,88.7039,89.1124,889583.75187759,0
+MAA.US,D,20171024,000000,89.0237,89.2039,87.9905,88.8988,799846.14541866,0
+MAA.US,D,20171025,000000,88.765,89.4636,88.4805,88.951,698672.09043879,0
+MAA.US,D,20171026,000000,87.6835,87.6835,85.0108,85.1043,1989990.8208115,0
+MAA.US,D,20171027,000000,84.9183,85.8354,84.258,85.8108,1110232.8216217,0
+MAA.US,D,20171030,000000,86.0342,87.2771,85.9063,87.0438,1113949.1084744,0
+MAA.US,D,20171031,000000,86.9907,87.4266,86.6522,87.3469,831765.36063477,0
+MAA.US,D,20171101,000000,87.6687,88.2384,87.094,87.9993,660688.12271041,0
+MAA.US,D,20171102,000000,87.9837,88.6508,87.035,87.1994,688850.40259848,0
+MAA.US,D,20171103,000000,86.851,88.7207,86.6423,88.2384,540962.10361129,0
+MAA.US,D,20171106,000000,88.393,89.8651,88.3575,89.0061,529984.98286107,0
+MAA.US,D,20171107,000000,88.9775,90.2528,88.765,89.6328,565022.9523433,0
+MAA.US,D,20171108,000000,89.7854,90.3729,89.7854,90.1268,455880.77999605,0
+MAA.US,D,20171109,000000,90.0561,90.6426,89.5423,90.1268,400022.66147376,0
+MAA.US,D,20171110,000000,89.6949,90.5067,89.6949,90.0196,442358.04848121,0
+MAA.US,D,20171113,000000,90.2449,91.1267,89.7333,90.4812,683138.27560932,0
+MAA.US,D,20171114,000000,90.4428,90.4428,88.6773,88.7039,1382649.7570627,0
+MAA.US,D,20171115,000000,88.7748,88.951,87.2092,87.225,1134651.3769362,0
+MAA.US,D,20171116,000000,87.3814,88.3832,86.9455,88.0269,743929.08660721,0
+MAA.US,D,20171117,000000,87.7268,88.1046,86.7467,87.3558,1111634.1778071,0
+MAA.US,D,20171120,000000,87.6146,88.0535,87.094,87.71,831785.68487242,0
+MAA.US,D,20171121,000000,87.6923,89.319,87.6923,89.256,821548.36637234,0
+MAA.US,D,20171122,000000,89.0149,89.4272,88.4274,88.8633,504908.93845887,0
+MAA.US,D,20171124,000000,89.2039,89.3829,88.8457,88.8988,243523.99920972,0
+MAA.US,D,20171127,000000,88.4028,88.8358,88.1421,88.1597,625728.4015431,0
+MAA.US,D,20171128,000000,88.1145,88.393,87.4641,87.7907,614018.59202589,0
+MAA.US,D,20171129,000000,86.6207,87.5093,85.9397,87.2682,884514.88700978,0
+MAA.US,D,20171130,000000,87.3125,87.903,87.0763,87.4266,1359821.5733437,0
+MAA.US,D,20171201,000000,87.7268,88.2464,86.9621,87.7642,846923.17706788,0
+MAA.US,D,20171204,000000,87.7268,88.2956,86.9199,87.4906,731660.36055486,0
+MAA.US,D,20171205,000000,87.3203,87.6835,86.4741,86.542,736079.86603003,0
+MAA.US,D,20171206,000000,86.8165,87.6215,86.4918,87.3292,553762.30847798,0
+MAA.US,D,20171207,000000,86.9996,87.6835,86.91,87.2859,618941.12238269,0
+MAA.US,D,20171208,000000,87.216,88.0269,86.9385,88.0181,578771.28289596,0
+MAA.US,D,20171211,000000,87.8517,88.1499,87.1393,87.7986,518268.05986069,0
+MAA.US,D,20171212,000000,88.0368,88.8191,86.9022,88.6508,1134061.9740445,0
+MAA.US,D,20171213,000000,88.6675,88.9411,87.3469,87.526,976161.95559514,0
+MAA.US,D,20171214,000000,87.1206,87.4906,86.5597,87.4385,776856.38401036,0
+MAA.US,D,20171215,000000,87.9393,88.5268,87.7356,87.9905,1354141.9651347,0
+MAA.US,D,20171218,000000,88.0535,88.5524,87.7454,87.8616,609483.23839617,0
+MAA.US,D,20171219,000000,87.7012,87.9118,84.4952,84.9183,671992.46368666,0
+MAA.US,D,20171220,000000,84.8544,85.9919,84.3829,84.9006,1238137.3139478,0
+MAA.US,D,20171221,000000,85.0777,85.496,84.0976,84.2944,514286.5417067,0
+MAA.US,D,20171222,000000,84.318,85.3759,84.2767,85.1318,746517.37827087,0
+MAA.US,D,20171226,000000,85.3523,85.6584,85.0108,85.4714,347921.47827954,0
+MAA.US,D,20171227,000000,85.5983,85.8197,85.0433,85.4015,336800.05544206,0
+MAA.US,D,20171228,000000,85.4281,85.9397,85.1672,85.8197,448401.46054395,0
+MAA.US,D,20171229,000000,86.0785,86.2586,85.4183,85.8197,541671.41950499,0
+MAA.US,D,20180102,000000,85.8532,85.8532,84.9006,85.002,1056877.6329649,0
+MAA.US,D,20180103,000000,84.8052,85.489,83.9008,84.9095,1101375.5188575,0
+MAA.US,D,20180104,000000,84.5818,84.8671,82.3647,82.4248,861845.23234434,0
+MAA.US,D,20180105,000000,82.4248,82.7741,81.6237,82.0538,1125006.5099634,0
+MAA.US,D,20180108,000000,82.0626,82.7564,81.9907,82.3381,652150.92668906,0
+MAA.US,D,20180109,000000,82.2614,82.6697,80.9369,81.0815,754502.77124025,0
+MAA.US,D,20180110,000000,80.6495,80.8109,79.7038,80.1437,820267.93940093,0
+MAA.US,D,20180111,000000,80.4842,80.8738,79.2758,79.3555,702270.49671324,0
+MAA.US,D,20180112,000000,79.2925,79.5444,78.3311,78.7109,994264.75406251,0
+MAA.US,D,20180116,000000,78.9756,80.7056,78.9756,79.4657,1027589.3903116,0
+MAA.US,D,20180117,000000,79.9321,80.3376,79.3634,80.0443,1019303.1986251,0
+MAA.US,D,20180118,000000,79.7009,79.82,78.5437,78.8989,780719.00537415,0
+MAA.US,D,20180119,000000,79.6644,80.4586,79.139,79.7423,825767.67810675,0
+MAA.US,D,20180122,000000,79.7245,80.372,79.4922,80.372,655009.53071334,0
+MAA.US,D,20180123,000000,80.5,81.9426,80.2333,81.8796,809050.99264653,0
+MAA.US,D,20180124,000000,81.7516,82.035,81.2685,81.544,907099.17987712,0
+MAA.US,D,20180125,000000,81.551,81.551,80.8464,81.4485,673911.07172003,0
+MAA.US,D,20180126,000000,81.6818,81.7241,80.4487,81.4575,644117.77176121,0
+MAA.US,D,20180129,000000,81.2164,81.3325,80.2175,80.372,673896.84475368,0
+MAA.US,D,20180130,000000,80.1556,80.7509,79.9656,80.1211,818949.91258987,0
+MAA.US,D,20180131,000000,80.001,82.225,79.8032,82.2004,1343011.3963903,0
+MAA.US,D,20180201,000000,81.4485,81.8796,78.5279,79.0799,1702422.1662087,0
+MAA.US,D,20180202,000000,78.3971,79.4057,77.6118,79.0268,1015373.5072771,0
+MAA.US,D,20180205,000000,79.0633,80.5767,76.6228,76.6228,1185489.408761,0
+MAA.US,D,20180206,000000,75.7509,77.4927,74.9411,76.8718,1244729.4804268,0
+MAA.US,D,20180207,000000,76.5362,77.7416,75.7174,75.7883,981387.3170928,0
+MAA.US,D,20180208,000000,75.4489,77.1109,73.5359,73.5969,1140182.6182103,0
+MAA.US,D,20180209,000000,73.9069,76.2951,73.9069,75.6329,1741422.3458191,0
+MAA.US,D,20180212,000000,76.1239,76.4673,73.8114,75.6231,1230546.2111887,0
+MAA.US,D,20180213,000000,75.6998,76.1416,75.1477,75.8365,893236.01738179,0
+MAA.US,D,20180214,000000,75.1752,75.7696,74.3113,75.7174,872286.80943271,0
+MAA.US,D,20180215,000000,75.9261,76.8383,75.5276,76.6897,749212.37218214,0
+MAA.US,D,20180216,000000,76.6641,77.4661,76.1327,76.4909,2048488.0415915,0
+MAA.US,D,20180220,000000,76.0618,77.3303,76.0618,76.0618,964438.93532347,0
+MAA.US,D,20180221,000000,75.8996,76.3039,73.6766,73.7002,1015714.9544694,0
+MAA.US,D,20180222,000000,73.8753,74.7709,73.527,74.0466,982530.55546014,0
+MAA.US,D,20180223,000000,74.5022,75.9409,74.0879,75.8906,595302.00158175,0
+MAA.US,D,20180226,000000,76.1416,76.2518,75.2254,75.6476,708824.04714076,0
+MAA.US,D,20180227,000000,75.7342,76.0698,73.7484,73.772,811542.74418139,0
+MAA.US,D,20180228,000000,74.1912,75.3996,73.959,73.9668,1222014.0962267,0
+MAA.US,D,20180301,000000,73.7002,75.0276,73.4936,74.0466,1123898.8390119,0
+MAA.US,D,20180302,000000,73.6214,74.1991,73.4011,73.8468,970314.67242565,0
+MAA.US,D,20180305,000000,73.7622,75.3642,73.6303,74.7709,1059691.5236664,0
+MAA.US,D,20180306,000000,74.7068,74.8643,73.959,74.3113,1006910.4947231,0
+MAA.US,D,20180307,000000,74.1489,75.2432,74.1233,74.7246,1743784.022233,0
+MAA.US,D,20180308,000000,74.9165,75.3996,74.5356,75.011,1244802.6476824,0
+MAA.US,D,20180309,000000,75.2511,77.0253,74.6912,77.0174,1230738.2752344,0
+MAA.US,D,20180312,000000,76.8461,77.3638,76.5195,77.0007,789608.82691858,0
+MAA.US,D,20180313,000000,77.4238,77.906,76.8885,77.1109,715531.04556249,0
+MAA.US,D,20180314,000000,77.2694,78.0025,76.6317,77.8981,992932.50028511,0
+MAA.US,D,20180315,000000,78.0526,78.7316,77.8106,78.3036,1032234.4948245,0
+MAA.US,D,20180316,000000,78.5437,79.3388,78.276,79.2079,1248337.0326082,0
+MAA.US,D,20180319,000000,79.0357,79.0357,77.7958,78.458,734456.97565435,0
+MAA.US,D,20180320,000000,78.5279,79.0937,77.0962,77.4425,865451.76831384,0
+MAA.US,D,20180321,000000,77.475,78.0703,76.7262,77.1109,609156.01817015,0
+MAA.US,D,20180322,000000,76.8039,78.0526,75.9576,75.9831,861627.76300157,0
+MAA.US,D,20180323,000000,75.9576,76.1633,74.6498,74.8378,931936.41448702,0
+MAA.US,D,20180326,000000,75.4489,75.8622,75.0965,75.7174,696974.00038383,0
+MAA.US,D,20180327,000000,75.682,77.0882,74.9509,76.0216,898109.76956824,0
+MAA.US,D,20180328,000000,76.423,78.5525,76.3984,78.3783,831284.69241455,0
+MAA.US,D,20180329,000000,78.7109,78.8989,77.9946,78.6382,1149388.4816501,0
+MAA.US,D,20180402,000000,78.7247,78.7247,77.3303,77.8106,967696.91061742,0
+MAA.US,D,20180403,000000,78.0792,79.4922,77.6038,78.9836,1012466.1250825,0
+MAA.US,D,20180404,000000,78.5013,79.9321,78.5013,79.7245,802131.60594145,0
+MAA.US,D,20180405,000000,79.8366,79.8366,78.9491,79.6744,391646.02692978,0
+MAA.US,D,20180406,000000,79.8121,80.2264,79.1026,79.2758,849654.75460691,0
+MAA.US,D,20180409,000000,79.3466,79.8121,78.771,79.199,967556.67337769,0
+MAA.US,D,20180410,000000,79.5611,79.8879,79.1114,79.449,706927.7957688,0
+MAA.US,D,20180411,000000,79.2846,80.25,79.0543,79.5287,779268.87101842,0
+MAA.US,D,20180412,000000,79.8947,79.8947,78.3203,78.7267,856195.09427998,0
+MAA.US,D,20180413,000000,78.8497,79.7717,78.7345,79.6596,960655.57848649,0
+MAA.US,D,20180416,000000,79.8328,80.3897,79.2325,79.8248,814272.28929666,0
+MAA.US,D,20180417,000000,80.0424,81.1031,79.7471,80.6613,966892.07080681,0
+MAA.US,D,20180418,000000,80.7991,80.8345,80.0158,80.0965,611234.171469,0
+MAA.US,D,20180419,000000,79.8682,80.2264,78.2189,78.648,665816.94407927,0
+MAA.US,D,20180420,000000,78.6667,79.015,77.8932,78.0143,520383.81299918,0
+MAA.US,D,20180423,000000,78.3016,78.9736,77.7968,78.1963,596019.4471705,0
+MAA.US,D,20180424,000000,78.2828,78.7051,77.7101,78.2416,651253.61159718,0
+MAA.US,D,20180425,000000,77.9896,78.5201,77.2476,78.1106,459912.09253226,0
+MAA.US,D,20180426,000000,78.3459,79.4588,77.963,78.954,579556.81468081,0
+MAA.US,D,20180427,000000,78.8497,80.5294,78.5201,80.0158,723368.07159709,0
+MAA.US,D,20180430,000000,80.191,80.5294,79.5543,79.6261,592444.41376934,0
+MAA.US,D,20180501,000000,79.7196,80.7647,79.0239,80.5482,741062.35288787,0
+MAA.US,D,20180502,000000,80.2775,80.8955,79.3979,80.1123,1052165.4584678,0
+MAA.US,D,20180503,000000,78.6401,80.6968,78.1963,79.8947,1000395.5603471,0
+MAA.US,D,20180504,000000,79.695,80.6081,79.3979,80.3897,764052.11429615,0
+MAA.US,D,20180507,000000,80.7214,81.0855,80.4075,81.0097,475406.27509833,0
+MAA.US,D,20180508,000000,80.8808,80.8808,79.8248,80.1201,806535.86823838,0
+MAA.US,D,20180509,000000,80.2599,80.7695,80.0877,80.5294,432497.74458939,0
+MAA.US,D,20180510,000000,81.0943,81.419,80.5482,80.9733,536855.59139581,0
+MAA.US,D,20180511,000000,81.2616,81.6788,79.999,80.0778,625445.89463989,0
+MAA.US,D,20180514,000000,79.9902,80.3562,78.9736,79.6852,577448.17502549,0
+MAA.US,D,20180515,000000,79.1193,79.1744,77.2998,77.6845,635774.67220934,0
+MAA.US,D,20180516,000000,77.7013,77.8577,77.0568,77.3953,631567.55501753,0
+MAA.US,D,20180517,000000,77.4406,77.7101,76.5608,76.8225,481890.72311788,0
+MAA.US,D,20180518,000000,76.8049,77.0193,76.1525,76.552,593650.65727337,0
+MAA.US,D,20180521,000000,76.7852,77.3815,76.1859,77.1256,360193.25296754,0
+MAA.US,D,20180522,000000,77.4652,78.4059,77.0193,78.2061,1026000.034928,0
+MAA.US,D,20180523,000000,78.3961,80.3041,78.3961,79.7904,1045738.9345255,0
+MAA.US,D,20180524,000000,79.6596,79.8328,78.4846,79.1193,672469.06705936,0
+MAA.US,D,20180525,000000,79.2846,80.2637,79.2846,79.695,614117.16457846,0
+MAA.US,D,20180529,000000,79.451,79.9193,78.8182,79.8682,721079.56243865,0
+MAA.US,D,20180530,000000,79.7904,81.9062,79.5543,81.8275,697607.10038636,0
+MAA.US,D,20180531,000000,81.1573,81.6287,80.5393,81.4535,832081.4025301,0
+MAA.US,D,20180601,000000,81.5932,82.5153,80.0158,82.3155,861718.20585908,0
+MAA.US,D,20180604,000000,82.594,83.4196,82.0272,83.1845,827768.59930256,0
+MAA.US,D,20180605,000000,83.3871,83.4639,82.6619,82.9581,901197.021266,0
+MAA.US,D,20180606,000000,82.6531,83.0712,82.1069,82.9758,582824.95209357,0
+MAA.US,D,20180607,000000,82.9758,83.3783,82.5409,83.0123,604108.49375185,0
+MAA.US,D,20180608,000000,83.1175,84.0937,83.0378,83.83,637796.93385468,0
+MAA.US,D,20180611,000000,83.7532,84.1016,83.3832,83.8398,719054.25215766,0
+MAA.US,D,20180612,000000,83.83,84.8553,83.2562,84.5277,771544.64450273,0
+MAA.US,D,20180613,000000,84.7077,84.9528,82.898,83.577,820191.72350977,0
+MAA.US,D,20180614,000000,83.7866,85.2578,83.7444,84.3338,948550.46254715,0
+MAA.US,D,20180615,000000,84.4391,84.937,83.8743,84.0101,976410.92750625,0
+MAA.US,D,20180618,000000,83.8821,84.0937,83.0712,83.5948,694532.04323119,0
+MAA.US,D,20180619,000000,83.0634,84.5533,83.0634,83.83,898675.79958656,0
+MAA.US,D,20180620,000000,83.6991,85.3276,83.3379,85.2135,1202588.1898889,0
+MAA.US,D,20180621,000000,85.3188,86.1641,84.7441,86.0421,1036664.1624185,0
+MAA.US,D,20180622,000000,86.1021,86.8992,85.4497,86.6936,1029198.0537209,0
+MAA.US,D,20180625,000000,86.7545,87.2682,86.3422,86.8696,768321.22041277,0
+MAA.US,D,20180626,000000,86.91,87.8439,86.4682,87.1019,1686099.7709587,0
+MAA.US,D,20180627,000000,87.5339,88.2384,86.7191,86.9621,1479556.7383497,0
+MAA.US,D,20180628,000000,87.0438,88.3309,87.0438,88.1499,869754.40942256,0
+MAA.US,D,20180629,000000,87.8517,88.5593,86.5892,87.6392,1170978.9192968,0
+MAA.US,D,20180702,000000,87.5438,87.9118,85.9211,86.5548,990860.44425754,0
+MAA.US,D,20180703,000000,86.537,87.3726,86.0765,86.5715,626040.3785909,0
+MAA.US,D,20180705,000000,86.7467,86.8431,86.1277,86.7545,766124.17032372,0
+MAA.US,D,20180706,000000,87.035,87.5172,86.7673,87.2859,750079.20091756,0
+MAA.US,D,20180709,000000,87.3047,87.3047,85.867,86.231,971251.61978093,0
+MAA.US,D,20180710,000000,86.231,87.1305,85.8246,86.8943,839278.21507899,0
+MAA.US,D,20180711,000000,86.8254,87.4385,86.4435,87.225,666363.66607182,0
+MAA.US,D,20180712,000000,87.2889,87.7268,86.5931,87.588,362553.9131696,0
+MAA.US,D,20180713,000000,87.7189,87.9679,87.0773,87.3854,370930.54771359,0
+MAA.US,D,20180716,000000,87.1315,87.3952,86.4623,87.1117,490044.80725969,0
+MAA.US,D,20180717,000000,87.2977,87.3509,86.1828,86.5066,564699.7969648,0
+MAA.US,D,20180718,000000,86.4535,86.8588,85.8472,86.481,402415.84045606,0
+MAA.US,D,20180719,000000,86.2517,88.0181,86.2517,87.4463,385463.39383921,0
+MAA.US,D,20180720,000000,87.2013,87.2977,85.6544,86.0234,606556.54817578,0
+MAA.US,D,20180723,000000,85.988,86.1208,85.2765,86.0136,448581.33004707,0
+MAA.US,D,20180724,000000,85.988,86.0234,85.188,85.7597,531185.12909381,0
+MAA.US,D,20180725,000000,85.9958,87.1413,85.9241,86.5686,525576.65571661,0
+MAA.US,D,20180726,000000,86.9553,87.3145,86.542,87.0852,320255.10978992,0
+MAA.US,D,20180727,000000,87.3145,87.404,86.2034,86.6916,346758.93188644,0
+MAA.US,D,20180730,000000,86.6916,86.9996,86.1454,86.6837,271411.90188963,0
+MAA.US,D,20180731,000000,87.0438,89.0946,85.9604,88.5524,523051.36918964,0
+MAA.US,D,20180801,000000,87.8616,88.9962,87.2702,88.8545,571362.08206372,0
+MAA.US,D,20180802,000000,87.6835,88.1421,86.3738,87.7907,984120.92705559,0
+MAA.US,D,20180803,000000,87.6835,89.7234,87.1117,89.4892,580551.68611336,0
+MAA.US,D,20180806,000000,89.4548,90.0383,88.8899,89.0395,432414.41521506,0
+MAA.US,D,20180807,000000,88.9608,88.9608,88.079,88.7748,752864.63768634,0
+MAA.US,D,20180808,000000,88.9608,89.1124,88.1046,88.2867,402518.47785615,0
+MAA.US,D,20180809,000000,88.3743,88.9962,88.2384,88.9322,354309.3861703,0
+MAA.US,D,20180810,000000,88.7462,89.1743,87.6835,87.7356,329291.26584537,0
+MAA.US,D,20180813,000000,87.6491,88.6675,87.6146,88.5003,526861.14753556,0
+MAA.US,D,20180814,000000,88.4461,89.3908,88.2867,88.8811,335573.48770039,0
+MAA.US,D,20180815,000000,88.6134,89.5247,88.3832,89.3563,349948.82098429,0
+MAA.US,D,20180816,000000,89.5335,90.0659,89.0946,90.0196,412376.74932421,0
+MAA.US,D,20180817,000000,90.0383,90.6336,89.8484,90.5815,377730.02141659,0
+MAA.US,D,20180820,000000,90.9338,91.4091,90.5067,90.615,422288.88002202,0
+MAA.US,D,20180821,000000,90.4171,90.9623,89.4548,89.6594,387827.10267693,0
+MAA.US,D,20180822,000000,89.4981,89.9478,89.2314,89.7047,345308.79753071,0
+MAA.US,D,20180823,000000,89.8573,90.1368,89.3829,89.8405,306186.67249441,0
+MAA.US,D,20180824,000000,89.624,91.2074,89.624,90.981,531905.6233182,0
+MAA.US,D,20180827,000000,91.2172,91.3196,90.6248,91.0154,659339.60954289,0
+MAA.US,D,20180828,000000,90.9249,91.9051,90.5529,91.8224,531896.47741127,0
+MAA.US,D,20180829,000000,92.0251,92.0635,91.2703,91.3894,398814.38554597,0
+MAA.US,D,20180830,000000,91.6669,91.6669,90.7075,90.8885,346626.82434177,0
+MAA.US,D,20180831,000000,90.8148,91.2802,90.4998,91.0066,444933.1293904,0
+MAA.US,D,20180904,000000,90.6878,91.4563,89.9832,90.5067,395923.26274146,0
+MAA.US,D,20180905,000000,90.2183,91.3461,89.9094,90.9623,673619.41890988,0
+MAA.US,D,20180906,000000,91.2271,91.8322,91.0243,91.0903,588783.00235821,0
+MAA.US,D,20180907,000000,90.6514,90.7261,89.9664,90.2814,603221.3407788,0
+MAA.US,D,20180910,000000,90.6514,91.9591,90.6514,91.3894,541307.6156512,0
+MAA.US,D,20180911,000000,91.0991,92.2485,90.7547,91.3993,548758.48117062,0
+MAA.US,D,20180912,000000,91.4287,91.539,90.9171,91.1424,381736.94486763,0
+MAA.US,D,20180913,000000,91.6669,91.6964,91.0243,91.171,680687.17254974,0
+MAA.US,D,20180914,000000,90.9171,90.9338,89.2738,89.8739,1039661.9874707,0
+MAA.US,D,20180917,000000,89.8917,90.9338,89.5069,90.6081,1063369.1944677,0
+MAA.US,D,20180918,000000,90.6081,90.678,89.993,90.4998,520823.83274412,0
+MAA.US,D,20180919,000000,90.6248,90.7075,89.1665,89.4351,524620.40033557,0
+MAA.US,D,20180920,000000,89.4981,90.0993,89.0237,90.0659,606897.99536816,0
+MAA.US,D,20180921,000000,89.9744,91.355,89.3977,90.5451,1139930.5976636,0
+MAA.US,D,20180924,000000,90.3365,90.3365,88.1597,88.4186,793881.99788272,0
+MAA.US,D,20180925,000000,88.393,89.0395,88.0082,88.6961,598647.37109755,0
+MAA.US,D,20180926,000000,88.7374,89.2816,87.4306,87.5093,601591.33691995,0
+MAA.US,D,20180927,000000,87.4217,88.1342,86.8844,86.909,1017216.9156311,0
+MAA.US,D,20180928,000000,87.0518,88.0535,87.0518,88.0269,1097130.801826,0
+MAA.US,D,20181001,000000,88.0702,88.1421,87.2889,87.4817,583094.24824233,0
+MAA.US,D,20181002,000000,87.6057,88.1677,87.2613,87.7189,536433.86346475,0
+MAA.US,D,20181003,000000,87.71,87.9679,85.9112,86.6758,527717.81415215,0
+MAA.US,D,20181004,000000,86.2251,86.5853,85.2057,86.1454,592967.76288861,0
+MAA.US,D,20181005,000000,86.3157,87.0084,86.1906,86.3216,643591.3740063,0
+MAA.US,D,20181008,000000,86.4987,88.207,86.4987,87.7356,678398.6633913,0
+MAA.US,D,20181009,000000,87.7454,87.9837,86.9189,87.8616,857845.42237647,0
+MAA.US,D,20181010,000000,87.588,88.1853,86.3924,86.5233,802705.76565482,0
+MAA.US,D,20181011,000000,86.7791,86.8412,83.9854,84.1704,1324453.3349998,0
+MAA.US,D,20181012,000000,84.8987,85.3326,83.4147,83.9382,797498.69597105,0
+MAA.US,D,20181015,000000,83.8132,86.3865,83.6371,85.4576,879719.38313824,0
+MAA.US,D,20181016,000000,85.6868,87.4345,85.0128,87.1609,808496.14095891,0
+MAA.US,D,20181017,000000,86.9022,87.4955,86.1474,87.0448,524841.93452586,0
+MAA.US,D,20181018,000000,87.036,87.6471,86.8678,87.1609,522524.97143472,0
+MAA.US,D,20181019,000000,87.0616,88.5179,87.0616,88.1972,498148.0808074,0
+MAA.US,D,20181022,000000,88.2778,88.4904,86.0421,86.0618,622012.11469033,0
+MAA.US,D,20181023,000000,85.5451,87.0272,85.1486,86.5282,512894.33142826,0
+MAA.US,D,20181024,000000,86.7054,88.8457,86.6001,87.9128,694449.73006874,0
+MAA.US,D,20181025,000000,87.8852,89.3563,86.9022,88.7462,857552.75335443,0
+MAA.US,D,20181026,000000,88.7207,88.7207,86.3245,86.8313,781612.25561849,0
+MAA.US,D,20181029,000000,87.4867,88.7118,87.3184,88.3654,518485.52920345,0
+MAA.US,D,20181030,000000,88.7295,89.6949,88.3399,88.7207,676907.88056029,0
+MAA.US,D,20181031,000000,88.5966,88.5966,86.3245,86.6896,973977.10004867,0
+MAA.US,D,20181101,000000,87.9502,87.9502,85.6957,87.1137,1059731.1559299,0
+MAA.US,D,20181102,000000,86.9917,87.2259,85.003,85.5787,892940.2997241,0
+MAA.US,D,20181105,000000,85.6682,86.7172,85.6455,86.3776,829051.05869774,0
+MAA.US,D,20181106,000000,86.6896,87.4276,86.2547,86.8136,880232.57013869,0
+MAA.US,D,20181107,000000,87.3726,87.6373,86.6276,87.2919,1068443.1403949,0
+MAA.US,D,20181108,000000,87.0694,88.7207,86.6325,88.6223,614052.12701801,0
+MAA.US,D,20181109,000000,88.6321,89.2648,88.4363,89.1841,499913.24084657,0
+MAA.US,D,20181112,000000,89.3003,90.364,89.256,89.5886,601782.38475377,0
+MAA.US,D,20181113,000000,89.7333,90.3178,88.9962,90.1092,773983.55301972,0
+MAA.US,D,20181114,000000,90.2273,90.3266,88.9076,89.0237,521444.73820407,0
+MAA.US,D,20181115,000000,88.4805,88.6863,86.9376,87.8341,532164.75734814,0
+MAA.US,D,20181116,000000,87.8055,89.7234,87.586,89.6328,706048.77249081,0
+MAA.US,D,20181119,000000,89.6172,90.3266,89.0061,90.0108,481891.73932977,0
+MAA.US,D,20181120,000000,89.993,90.4329,88.951,89.5423,542612.4317078,0
+MAA.US,D,20181121,000000,89.445,90.5894,88.8899,89.6949,553406.63431924,0
+MAA.US,D,20181123,000000,89.686,90.0659,88.8899,89.4174,158654.04766594,0
+MAA.US,D,20181126,000000,89.8917,90.0196,88.9962,90.0108,626350.32321494,0
+MAA.US,D,20181127,000000,89.9744,90.6602,89.6408,90.5529,624712.18966102,0
+MAA.US,D,20181128,000000,90.4329,91.1424,89.7667,90.988,726240.90258773,0
+MAA.US,D,20181129,000000,90.9436,91.1798,89.9005,90.6878,473021.22581109,0
+MAA.US,D,20181130,000000,91.1355,91.9237,90.5717,91.8785,844529.99808558,0
+MAA.US,D,20181203,000000,91.8224,92.1638,91.171,91.7309,739208.78241495,0
+MAA.US,D,20181204,000000,91.6669,91.841,89.4814,89.6073,1194881.2389752,0
+MAA.US,D,20181206,000000,89.2481,91.841,87.894,91.7575,1127339.7324446,0
+MAA.US,D,20181207,000000,91.5655,92.0713,90.0993,90.3561,981504.18145924,0
+MAA.US,D,20181210,000000,90.6602,90.8049,88.9322,90.3817,603375.80498487,0
+MAA.US,D,20181211,000000,90.8807,91.5006,90.3817,90.4251,901019.18418663,0
+MAA.US,D,20181212,000000,90.9436,91.162,88.578,88.6321,738095.01419219,0
+MAA.US,D,20181213,000000,88.7118,90.5982,88.7118,90.0285,607224.19938231,0
+MAA.US,D,20181214,000000,89.5797,90.3463,89.0237,89.9744,905350.27922806,0
+MAA.US,D,20181217,000000,90.1092,90.5629,85.9004,86.1474,880536.41749143,0
+MAA.US,D,20181218,000000,86.5735,87.7534,86.3492,87.2042,526534.94352141,0
+MAA.US,D,20181219,000000,87.346,88.3399,86.5194,86.9829,806767.56454749,0
+MAA.US,D,20181220,000000,86.8313,87.7907,85.7655,86.3334,868931.27779808,0
+MAA.US,D,20181221,000000,86.4062,88.9155,86.1926,86.2359,1478668.5691647,0
+MAA.US,D,20181224,000000,86.2921,86.2921,81.8265,81.8265,370313.70710116,0
+MAA.US,D,20181226,000000,81.9789,84.5158,80.9221,84.5158,636120.18424925,0
+MAA.US,D,20181227,000000,83.771,84.7097,81.9789,84.7097,688474.40420212,0
+MAA.US,D,20181228,000000,85.3503,85.8207,83.4412,84.3829,669095.24361086,0
+MAA.US,D,20181231,000000,84.4194,84.9173,83.211,84.9075,505450.57939202,0
+MAA.US,D,20190102,000000,84.2226,84.2226,81.792,82.2004,678615.11652218,0
+MAA.US,D,20190103,000000,82.1915,84.0996,82.1295,82.7938,587780.0012306,0
+MAA.US,D,20190104,000000,83.2386,84.0081,82.7416,82.8026,661915.70666396,0
+MAA.US,D,20190107,000000,83.0171,83.8605,82.2436,82.6875,817816.83634135,0
+MAA.US,D,20190108,000000,83.3723,84.8012,82.962,84.3555,978598.83168836,0
+MAA.US,D,20190109,000000,84.7009,84.7009,83.459,84.2767,646386.9728939,0
+MAA.US,D,20190110,000000,83.9294,85.9781,83.8417,85.678,498134.87005292,0
+MAA.US,D,20190111,000000,85.4743,86.3245,85.2617,86.2261,680615.02150612,0
+MAA.US,D,20190114,000000,86.3402,86.9711,85.8414,86.4889,622515.13957197,0
+MAA.US,D,20190115,000000,86.7378,88.0191,86.7092,87.7878,834398.36562124,0
+MAA.US,D,20190116,000000,87.6727,89.319,87.3834,89.0503,697529.86828333,0
+MAA.US,D,20190117,000000,89.0071,89.7234,88.9608,89.6073,507715.71567717,0
+MAA.US,D,20190118,000000,89.7401,90.0285,88.7994,89.7333,551776.63046039,0
+MAA.US,D,20190122,000000,89.7047,89.9664,88.7108,89.4725,639095.65263998,0
+MAA.US,D,20190123,000000,89.4636,89.5984,88.6567,89.2738,1004994.9353254,0
+MAA.US,D,20190124,000000,89.1133,90.0747,88.7492,89.5797,370278.13968529,0
+MAA.US,D,20190125,000000,89.7756,90.8049,89.6408,90.5629,531039.81079468,0
+MAA.US,D,20190128,000000,90.4083,91.8785,90.1849,91.7132,510919.83174137,0
+MAA.US,D,20190129,000000,91.8322,92.6185,91.1886,92.6087,591198.53800192,0
+MAA.US,D,20190130,000000,92.339,93.6517,92.1727,93.3073,597312.06868451,0
+MAA.US,D,20190131,000000,92.2573,92.7366,89.9192,90.7547,2218802.1043925,0
+MAA.US,D,20190201,000000,90.862,91.2625,88.9785,90.2912,926728.32859137,0
+MAA.US,D,20190204,000000,90.1751,91.9867,90.0019,91.968,970739.44899236,0
+MAA.US,D,20190205,000000,91.9335,92.3478,90.9171,92.0251,945044.53155398,0
+MAA.US,D,20190206,000000,91.9513,92.1904,91.3894,92.0064,637987.98168851,0
+MAA.US,D,20190207,000000,91.7663,92.8872,91.3894,92.7277,965268.16421924,0
+MAA.US,D,20190208,000000,92.4876,93.1951,92.3016,93.0446,662246.99173752,0
+MAA.US,D,20190211,000000,93.017,93.8072,92.8409,93.1036,544991.38372374,0
+MAA.US,D,20190212,000000,93.2985,93.2985,92.1167,92.3774,798707.98811073,0
+MAA.US,D,20190213,000000,92.1904,93.2502,91.8785,93.2246,610991.29682918,0
+MAA.US,D,20190214,000000,93.3713,93.4471,92.4325,92.8586,640251.0855499,0
+MAA.US,D,20190215,000000,93.205,93.4106,92.6628,93.3536,564208.96662575,0
+MAA.US,D,20190219,000000,93.326,93.4933,92.7651,93.1853,598086.42213865,0
+MAA.US,D,20190220,000000,93.1036,93.1036,91.0332,92.4787,841006.79149041,0
+MAA.US,D,20190221,000000,92.0802,93.568,91.6089,93.4471,528839.71206997,0
+MAA.US,D,20190222,000000,93.512,94.0886,93.2601,93.634,361232.8377229,0
+MAA.US,D,20190225,000000,93.8623,93.8623,92.7739,92.9334,364776.36855572,0
+MAA.US,D,20190226,000000,93.1951,93.3161,92.5162,93.1853,633695.50269861,0
+MAA.US,D,20190227,000000,92.7562,93.0544,91.721,92.4689,375173.23232127,0
+MAA.US,D,20190228,000000,92.4413,94.0985,92.2927,92.8103,844601.13291733,0
+MAA.US,D,20190301,000000,92.7188,92.7188,91.2359,92.3961,606518.94833614,0
+MAA.US,D,20190304,000000,92.7838,93.578,92.1816,93.2601,790476.67186588,0
+MAA.US,D,20190305,000000,93.1036,93.8525,93.1036,93.5317,495848.39331825,0
+MAA.US,D,20190306,000000,93.7492,94.1723,93.4657,93.6045,495060.82910963,0
+MAA.US,D,20190307,000000,93.8427,95.0038,93.634,94.07,669975.28310073,0
+MAA.US,D,20190308,000000,94.0886,95.0333,93.9381,94.4646,715650.95856457,0
+MAA.US,D,20190311,000000,94.8434,95.6937,94.7765,95.6838,715091.02581755,0
+MAA.US,D,20190312,000000,95.9062,96.4828,95.8865,96.2329,629585.94184747,0
+MAA.US,D,20190313,000000,96.3402,96.8991,96.0892,96.2919,505093.88902141,0
+MAA.US,D,20190314,000000,96.4533,97.0378,95.9456,96.9994,516536.43481362,0
+MAA.US,D,20190315,000000,97.0084,97.1844,96.2919,96.473,913602.93592243,0
+MAA.US,D,20190318,000000,96.6472,96.8991,94.8247,95.5116,443665.91317345,0
+MAA.US,D,20190319,000000,95.2734,95.5706,94.6899,95.1465,488270.50131358,0
+MAA.US,D,20190320,000000,95.1849,95.9642,94.5009,95.3315,400959.60882905,0
+MAA.US,D,20190321,000000,95.2636,96.9512,94.7765,96.5901,548908.88052916,0
+MAA.US,D,20190322,000000,96.8893,97.831,96.5803,96.7151,394963.95872478,0
+MAA.US,D,20190325,000000,97.6844,97.6844,96.3982,97.2228,718987.18217344,0
+MAA.US,D,20190326,000000,97.3114,97.9619,97.0378,97.9087,400751.28539322,0
+MAA.US,D,20190327,000000,97.9421,98.0799,97.1943,97.4393,375468.94997895,0
+MAA.US,D,20190328,000000,97.7817,98.2472,97.1165,98.2078,318425.92840217,0
+MAA.US,D,20190329,000000,98.1587,98.3063,97.5564,97.9717,662434.99093571,0
+MAA.US,D,20190401,000000,98.0996,98.0996,96.4632,97.5279,444343.7264988,0
+MAA.US,D,20190402,000000,97.6057,98.6507,96.8893,98.5129,380269.53490991,0
+MAA.US,D,20190403,000000,98.6015,98.8278,97.645,98.4735,443276.70402261,0
+MAA.US,D,20190404,000000,97.3016,98.0209,97.0084,98.0012,415109.34307512,0
+MAA.US,D,20190405,000000,97.9815,98.4933,97.4197,98.4342,400047.05055894,0
+MAA.US,D,20190408,000000,98.3456,98.4342,97.1844,97.9225,380002.27118492,0
+MAA.US,D,20190409,000000,97.9914,98.198,97.5859,97.9619,406300.81848126,0
+MAA.US,D,20190410,000000,98.2472,98.9655,97.8408,98.7098,499477.28594915,0
+MAA.US,D,20190411,000000,98.7491,99.5461,98.3752,99.1525,433505.82677642,0
+MAA.US,D,20190412,000000,99.2903,99.5957,98.2669,99.5659,458597.11435685,0
+MAA.US,D,20190415,000000,99.674,99.9793,98.9655,99.3587,467613.96238654,0
+MAA.US,D,20190416,000000,99.3399,99.4182,96.0892,96.3402,411070.91705575,0
+MAA.US,D,20190417,000000,96.4533,96.5311,94.4744,94.8434,732547.51352791,0
+MAA.US,D,20190418,000000,94.9094,96.473,94.8434,96.3214,501087.98178225,0
+MAA.US,D,20190422,000000,95.9357,96.167,93.5956,95.0609,501959.89157707,0
+MAA.US,D,20190423,000000,95.427,96.7249,95.1465,96.3313,489453.37194432,0
+MAA.US,D,20190424,000000,96.7151,97.6844,96.2821,97.6057,363569.1088398,0
+MAA.US,D,20190425,000000,97.1461,97.8211,96.7052,97.6253,267058.4501868,0
+MAA.US,D,20190426,000000,98.0701,98.6311,97.4098,98.4933,423978.84038192,0
+MAA.US,D,20190429,000000,98.3752,98.69,97.1461,97.2327,332255.5559054,0
+MAA.US,D,20190430,000000,97.3498,99.0148,96.841,98.9066,640085.44301313,0
+MAA.US,D,20190501,000000,98.9951,99.9694,98.4637,98.7589,552464.60590455,0
+MAA.US,D,20190502,000000,99.1823,99.9893,98.1193,99.0542,667971.31326927,0
+MAA.US,D,20190503,000000,99.0935,99.8614,98.4637,99.3002,445126.209648,0
+MAA.US,D,20190506,000000,98.9755,99.556,98.2865,99.2804,325605.46534907,0
+MAA.US,D,20190507,000000,99.2021,99.2219,97.0772,97.6155,435281.14893441,0
+MAA.US,D,20190508,000000,98.6704,99.2219,98.011,98.4834,647693.82137425,0
+MAA.US,D,20190509,000000,98.4735,99.4281,97.9521,99.123,747520.37939849,0
+MAA.US,D,20190510,000000,99.2021,100.54,98.6802,100.363,367148.20708849,0
+MAA.US,D,20190513,000000,99.4678,100.934,99.4678,100.403,677209.69548926,0
+MAA.US,D,20190514,000000,100.55,101.258,100.294,100.767,770422.74658491,0
+MAA.US,D,20190515,000000,100.816,101.927,100.589,101.829,428397.3296452,0
+MAA.US,D,20190516,000000,101.77,102.862,101.544,102.587,470846.53238344,0
+MAA.US,D,20190517,000000,102.163,104.083,101.75,103.985,838914.41122521,0
+MAA.US,D,20190520,000000,104.368,104.664,102.243,102.715,389476.41456155,0
+MAA.US,D,20190521,000000,103.069,103.748,102.892,103.06,399670.03595069,0
+MAA.US,D,20190522,000000,103.108,103.767,102.715,103.463,417762.67229923,0
+MAA.US,D,20190523,000000,103.296,103.915,103.05,103.915,404759.22505615,0
+MAA.US,D,20190524,000000,104.151,104.574,103.63,103.787,363318.10450493,0
+MAA.US,D,20190528,000000,104.201,104.752,102.38,102.38,699401.73057012,0
+MAA.US,D,20190529,000000,102.508,102.685,101.2,101.662,619433.9851455,0
+MAA.US,D,20190530,000000,101.8,102.784,101.494,102.439,412231.43102508,0
+MAA.US,D,20190531,000000,102.371,103.905,101.997,103.226,443477.91397527,0
+MAA.US,D,20190603,000000,103.394,103.875,102.764,103.649,439430.34204894,0
+MAA.US,D,20190604,000000,103.512,103.62,101.632,102.744,553110.91666156,0
+MAA.US,D,20190605,000000,103.364,105.795,102.695,105.677,371415.28078134,0
+MAA.US,D,20190606,000000,105.785,106.376,105.155,106.228,336030.78304732,0
+MAA.US,D,20190607,000000,106.562,107.291,106.051,106.051,371514.86954578,0
+MAA.US,D,20190610,000000,105.972,106.011,104.732,105.854,243930.48396255,0
+MAA.US,D,20190611,000000,106.001,106.13,104.752,105.825,444078.49519758,0
+MAA.US,D,20190612,000000,105.923,106.73,105.559,106.169,423532.72336569,0
+MAA.US,D,20190613,000000,106.277,106.69,106.051,106.69,443704.52922497,0
+MAA.US,D,20190614,000000,106.985,107.193,105.982,106.464,504810.36590631,0
+MAA.US,D,20190617,000000,106.848,107.891,106.612,107.399,408597.45733476,0
+MAA.US,D,20190618,000000,107.93,107.93,106.11,106.464,453964.20438645,0
+MAA.US,D,20190619,000000,106.572,108.236,105.923,107.743,415801.38336683,0
+MAA.US,D,20190620,000000,108.136,108.599,107.99,108.452,789358.83879559,0
+MAA.US,D,20190621,000000,108.018,108.018,105.589,107.635,1728115.0512233,0
+MAA.US,D,20190624,000000,108.088,108.472,106.907,107.409,524677.30820097,0
+MAA.US,D,20190625,000000,107.537,108.816,106.021,106.149,650143.90822195,0
+MAA.US,D,20190626,000000,106.13,106.13,103.354,104.299,739707.74244905,0
+MAA.US,D,20190627,000000,104.712,105.834,104.712,105.136,527523.71768267,0
+MAA.US,D,20190628,000000,104.9,107.301,104.9,106.434,926836.04705088,0
+MAA.US,D,20190701,000000,107.133,107.537,105.214,107.143,759676.30593192,0
+MAA.US,D,20190702,000000,107.487,109.662,107.311,108.963,814086.32252223,0
+MAA.US,D,20190703,000000,109.308,110.528,109.141,109.868,275745.02935482,0
+MAA.US,D,20190705,000000,109.18,109.859,107.625,109.603,313492.21971468,0
+MAA.US,D,20190708,000000,109.593,110.637,109.426,110.41,417440.53313262,0
+MAA.US,D,20190709,000000,109.977,110.893,109.702,110.705,403011.34061897,0
+MAA.US,D,20190710,000000,111.069,111.965,110.144,111.68,580087.27728325,0
+MAA.US,D,20190711,000000,111.778,111.778,109.652,110.253,697108.14035226,0
+MAA.US,D,20190712,000000,110.519,110.675,109.702,109.958,450308.8902466,0
+MAA.US,D,20190715,000000,110.184,111.109,109.652,110.204,482171.19759733,0
+MAA.US,D,20190716,000000,110.204,110.42,109.279,110.312,396921.18280966,0
+MAA.US,D,20190717,000000,110.43,110.893,109.18,110.095,381336.55738608,0
+MAA.US,D,20190718,000000,109.918,110.893,109.033,110.637,321248.96501059,0
+MAA.US,D,20190719,000000,110.695,111.089,108.383,108.462,549265.57089977,0
+MAA.US,D,20190722,000000,108.708,108.875,107.576,107.862,559287.45248084,0
+MAA.US,D,20190723,000000,108.118,108.767,107.497,108.54,815474.46795316,0
+MAA.US,D,20190724,000000,108.953,108.953,107.684,108.146,878790.56547802,0
+MAA.US,D,20190725,000000,107.891,108.432,107.291,108.088,725562.0730505,0
+MAA.US,D,20190726,000000,108.264,108.983,107.537,108.186,780561.49253242,0
+MAA.US,D,20190729,000000,108.599,109.672,108.156,108.57,568584.77498999,0
+MAA.US,D,20190730,000000,108.57,109.722,107.96,108.609,433307.66545942,0
+MAA.US,D,20190731,000000,108.56,109.19,107.291,107.369,921988.71637335,0
+MAA.US,D,20190801,000000,107.714,110.853,106.661,109.996,1010756.8566968,0
+MAA.US,D,20190802,000000,110.371,111.63,109.495,110.775,798044.40175173,0
+MAA.US,D,20190805,000000,110.843,110.843,105.834,107.084,1298443.3918779,0
+MAA.US,D,20190806,000000,107.458,110.046,107.221,109.78,897278.5082487,0
+MAA.US,D,20190807,000000,109.623,111.827,108.324,110.735,792070.09209697,0
+MAA.US,D,20190808,000000,110.803,112.397,109.642,112.122,591017.6522869,0
+MAA.US,D,20190809,000000,111.896,112.89,111.296,112.781,494171.64371281,0
+MAA.US,D,20190812,000000,112.742,114.159,112.437,113.185,328818.7273202,0
+MAA.US,D,20190813,000000,113.312,113.422,111.434,113.214,663027.44246295,0
+MAA.US,D,20190814,000000,113.047,113.52,111.572,111.718,888341.94095769,0
+MAA.US,D,20190815,000000,111.975,113.322,111.738,112.555,708912.45757451,0
+MAA.US,D,20190816,000000,113.195,114.11,112.624,113.156,708542.55644943,0
+MAA.US,D,20190819,000000,113.54,115.586,112.9,115.094,626092.20539689,0
+MAA.US,D,20190820,000000,115.547,115.753,114.051,114.179,379539.89477857,0
+MAA.US,D,20190821,000000,114.425,114.868,113.559,114.612,293013.51786701,0
+MAA.US,D,20190822,000000,114.77,115.763,114.582,115.665,446192.2159123,0
+MAA.US,D,20190823,000000,115.685,116.039,113.372,113.716,545427.33862115,0
+MAA.US,D,20190826,000000,114.415,114.926,113.628,114.838,396358.20142699,0
+MAA.US,D,20190827,000000,115.291,115.547,114.002,114.021,588450.70107277,0
+MAA.US,D,20190828,000000,114.267,115.32,113.963,115.192,515944.99949825,0
+MAA.US,D,20190829,000000,115.921,116.236,114.661,115.625,405304.93083682,0
+MAA.US,D,20190830,000000,115.911,115.989,115.036,115.419,467295.88806745,0
+MAA.US,D,20190903,000000,115.064,116.984,115.064,116.502,523647.88556443,0
+MAA.US,D,20190904,000000,117.2,117.505,116.432,117.121,462496.31934839,0
+MAA.US,D,20190905,000000,116.639,117.052,115.733,116.934,387247.86190414,0
+MAA.US,D,20190906,000000,117.21,117.781,116.934,117.367,415727.19989944,0
+MAA.US,D,20190909,000000,117.357,117.997,116.728,117.052,587260.71695885,0
+MAA.US,D,20190910,000000,116.511,116.56,114.011,116.56,501028.02528121,0
+MAA.US,D,20190911,000000,116.117,117.121,115.114,117.121,561511.94029071,0
+MAA.US,D,20190912,000000,118.046,118.696,116.492,117.21,453118.71610056,0
+MAA.US,D,20190913,000000,116.876,117.653,115.291,115.685,479786.14831009,0
+MAA.US,D,20190916,000000,115.881,116.954,115.743,116.678,1013093.1278137,0
+MAA.US,D,20190917,000000,117.21,118.145,117.141,118.135,797849.28907037,0
+MAA.US,D,20190918,000000,118.745,118.745,117.111,118.135,443618.15121499,0
+MAA.US,D,20190919,000000,118.46,118.696,117.741,118.272,371310.61095748,0
+MAA.US,D,20190920,000000,118.38,118.38,117.092,117.573,941698.14582629,0
+MAA.US,D,20190923,000000,117.2,118.588,116.974,117.653,357724.87430596,0
+MAA.US,D,20190924,000000,117.731,118.932,117.18,117.741,603243.69744021,0
+MAA.US,D,20190925,000000,117.741,118.646,117.603,118.342,385820.08420982,0
+MAA.US,D,20190926,000000,118.794,119.187,118.588,118.853,612336.76136106,0
+MAA.US,D,20190927,000000,119.217,119.217,117.958,118.745,440625.40722226,0
+MAA.US,D,20190930,000000,118.49,119.424,118.41,118.45,731143.10870688,0
+MAA.US,D,20191001,000000,118.282,118.814,116.806,118.43,539177.63554637,0
+MAA.US,D,20191002,000000,118.352,118.991,118.027,118.922,508116.10315872,0
+MAA.US,D,20191003,000000,118.794,120.762,118.656,119.405,734980.32477362,0
+MAA.US,D,20191004,000000,119.473,120.693,119.473,120.674,656088.74773212,0
+MAA.US,D,20191007,000000,119.994,121.421,119.778,120.9,390309.70830485,0
+MAA.US,D,20191008,000000,120.989,121.874,119.975,120.871,449652.41737078,0
+MAA.US,D,20191009,000000,121.392,122.228,121.019,121.146,344114.74856927,0
+MAA.US,D,20191010,000000,120.861,122.09,120.418,121.589,365395.2415919,0
+MAA.US,D,20191011,000000,121.658,121.707,120.221,120.959,533389.29266604,0
+MAA.US,D,20191014,000000,121.137,121.766,120.959,121.697,326866.58429473,0
+MAA.US,D,20191015,000000,121.766,122.248,120.969,122.218,524171.23468369,0
+MAA.US,D,20191016,000000,122.012,122.475,121.146,122.435,528285.87659424,0
+MAA.US,D,20191017,000000,122.317,123.566,122.042,123.065,536130.01611201,0
+MAA.US,D,20191018,000000,123.085,124.363,122.711,124.039,465569.34407979,0
+MAA.US,D,20191021,000000,123.97,125.663,123.793,125.594,596263.33802219,0
+MAA.US,D,20191022,000000,125.663,126.175,125.072,125.161,692426.45221152,0
+MAA.US,D,20191023,000000,125.17,125.436,123.439,124.757,577606.7040791,0
+MAA.US,D,20191024,000000,124.639,125.702,123.872,124.954,576006.17036482,0
+MAA.US,D,20191025,000000,124.718,124.718,123.774,124.335,350082.96095272,0
+MAA.US,D,20191028,000000,124.01,124.344,123.33,123.842,324942.89520196,0
+MAA.US,D,20191029,000000,124,124.728,123.812,124.275,343666.59912927,0
+MAA.US,D,20191030,000000,124.363,125.506,124.088,125.506,463972.87521305,0
+MAA.US,D,20191031,000000,125.614,128.566,125.496,127.542,823828.74583574,0
+MAA.US,D,20191101,000000,127.965,128.605,126.873,127.699,631074.69225472,0
+MAA.US,D,20191104,000000,127.316,127.739,126.814,127.699,649406.13839556,0
+MAA.US,D,20191105,000000,127.218,127.286,123.153,124.491,1024566.1599623,0
+MAA.US,D,20191106,000000,124.738,126.027,124.738,125.18,808737.99938685,0
+MAA.US,D,20191107,000000,124.373,124.777,122.632,124.137,676055.27879122,0
+MAA.US,D,20191108,000000,124.049,124.561,122.897,122.977,529304.12090007,0
+MAA.US,D,20191111,000000,122.376,123.311,121.786,121.962,682701.30450002,0
+MAA.US,D,20191112,000000,122.09,122.859,120.398,120.762,951960.86962341,0
+MAA.US,D,20191113,000000,121.402,123.822,121.254,123.547,773906.32091668,0
+MAA.US,D,20191114,000000,124.167,125.486,123.882,125.466,714968.06417982,0
+MAA.US,D,20191115,000000,125.83,126.952,125.288,126.942,743995.14037955,0
+MAA.US,D,20191118,000000,127.168,127.799,126.204,126.332,629538.17988902,0
+MAA.US,D,20191119,000000,126.726,126.726,125.466,126.086,556725.58232612,0
+MAA.US,D,20191120,000000,126.381,126.902,125.81,126.135,524596.0112504,0
+MAA.US,D,20191121,000000,125.82,125.83,124.157,124.236,552454.44378573,0
+MAA.US,D,20191122,000000,124.501,124.876,122.661,123.321,431386.0087904,0
+MAA.US,D,20191125,000000,123.675,124.501,122.741,123.124,518154.2441299,0
+MAA.US,D,20191126,000000,124.098,125.81,123.606,125.781,1419577.8806456,0
+MAA.US,D,20191127,000000,125.781,125.939,124.954,125.82,552367.04956388,0
+MAA.US,D,20191129,000000,125.859,126.421,124.777,124.905,260588.22913361,0
+MAA.US,D,20191202,000000,124.777,124.994,122.613,122.661,485416.9783487,0
+MAA.US,D,20191203,000000,122.701,123.793,122.651,123.095,536439.96073604,0
+MAA.US,D,20191204,000000,122.849,124.639,122.514,123.646,695540.12541822,0
+MAA.US,D,20191205,000000,123.262,123.892,122.859,123.892,529908.76696992,0
+MAA.US,D,20191206,000000,124.078,124.708,123.636,123.684,532288.73519774,0
+MAA.US,D,20191209,000000,123.892,124.147,122.356,123.892,505948.52321424,0
+MAA.US,D,20191210,000000,123.724,124.098,121.668,122.445,792290.61007538,0
+MAA.US,D,20191211,000000,123.321,123.704,120.122,120.811,700315.30505211,0
+MAA.US,D,20191212,000000,120.556,121.175,118.824,119.985,899622.90906065,0
+MAA.US,D,20191213,000000,120.221,121.127,118.243,119.758,977076.54628901,0
+MAA.US,D,20191216,000000,119.758,119.994,118.204,119.798,683694.14350881,0
+MAA.US,D,20191217,000000,119.778,120.152,117.239,117.535,997139.61747691,0
+MAA.US,D,20191218,000000,117.918,118.735,117.338,118.253,992231.31408647,0
+MAA.US,D,20191219,000000,118.312,119.021,117.987,118.676,893296.99009471,0
+MAA.US,D,20191220,000000,118.971,119.827,118.598,119.365,1339074.5915591,0
+MAA.US,D,20191223,000000,119.699,119.827,118.125,118.42,439139.70545066,0
+MAA.US,D,20191224,000000,118.636,118.932,118.115,118.716,108731.62274689,0
+MAA.US,D,20191226,000000,118.883,119.277,118.362,118.774,275958.43385006,0
+MAA.US,D,20191227,000000,119.355,119.67,118.676,119.305,292194.45109004,0
+MAA.US,D,20191230,000000,118.883,119.847,118.873,119.808,339011.33249747,0
+MAA.US,D,20191231,000000,119.818,121.047,119.433,121.019,611302.25766509,0
+MAA.US,D,20200102,000000,121.441,121.579,118.115,118.932,531903.59089444,0
+MAA.US,D,20200103,000000,118.47,120.408,118.4,120.27,524463.90370573,0
+MAA.US,D,20200106,000000,119.965,120.654,118.105,120.457,537272.23826747,0
+MAA.US,D,20200107,000000,119.768,119.965,118.214,118.666,414916.26281753,0
+MAA.US,D,20200108,000000,118.656,119.719,118.38,119.503,545465.95467268,0
+MAA.US,D,20200109,000000,119.335,119.965,118.932,119.581,384773.38597128,0
+MAA.US,D,20200110,000000,119.827,121.569,119.395,121.441,602477.47368112,0
+MAA.US,D,20200113,000000,121.284,122.613,121.284,122.533,623408.38981631,0
+MAA.US,D,20200114,000000,122.632,122.741,120.969,121.854,514319.06048693,0
+MAA.US,D,20200115,000000,121.235,122.337,121.235,122.11,866229.17040363,0
+MAA.US,D,20200116,000000,122.327,123.764,122.032,123.596,418589.86877125,0
+MAA.US,D,20200117,000000,123.754,124.157,123.291,123.892,580793.5445413,0
+MAA.US,D,20200121,000000,124.197,125.476,124.059,125.318,822526.97841479,0
+MAA.US,D,20200122,000000,126.105,126.313,124.403,124.757,571967.74434543,0
+MAA.US,D,20200123,000000,124.826,126.253,124.363,126.135,433528.18343783,0
+MAA.US,D,20200124,000000,126.322,126.666,125.614,126.637,434988.47991238,0
+MAA.US,D,20200127,000000,126.263,127.09,125.801,126.332,451643.17644778,0
+MAA.US,D,20200128,000000,126.401,127.739,126.067,127.07,527117.23292984,0
+MAA.US,D,20200129,000000,127.198,127.385,126.165,126.283,495511.01097339,0
+MAA.US,D,20200130,000000,126.588,127.276,125.456,127.12,806993.16358532,0
+MAA.US,D,20200131,000000,126.893,127.729,126.115,126.873,810942.16295908,0
+MAA.US,D,20200203,000000,127.316,128.103,126.578,126.824,488528.61913163,0
+MAA.US,D,20200204,000000,127.12,129.245,127.12,128.851,400600.88603467,0
+MAA.US,D,20200205,000000,128.664,129.649,128.211,128.644,625266.02513675,0
+MAA.US,D,20200206,000000,129.018,130.436,128.201,129.767,376431.30263129,0
+MAA.US,D,20200207,000000,129.973,130.8,129.786,130.534,468718.58470236,0
+MAA.US,D,20200210,000000,131.399,131.784,130.583,131.597,815962.24965655,0
+MAA.US,D,20200211,000000,131.636,132.404,130.406,131.243,638008.30592616,0
+MAA.US,D,20200212,000000,130.977,132.354,130.672,131.774,435537.23432869,0
+MAA.US,D,20200213,000000,131.734,133.486,131.734,133.279,586049.39239541,0
+MAA.US,D,20200214,000000,133.427,134.559,133.083,134.539,616462.5816023,0
+MAA.US,D,20200218,000000,135.031,135.434,134.047,135.09,583425.53331588,0
+MAA.US,D,20200219,000000,135.1,135.169,134.018,134.086,523661.09631889,0
+MAA.US,D,20200220,000000,134.234,136.615,133.86,136.566,604100.3640568,0
+MAA.US,D,20200221,000000,136.675,137.648,136.32,136.625,760442.52969101,0
+MAA.US,D,20200224,000000,135.434,137.294,134.745,134.923,787541.85195043,0
+MAA.US,D,20200225,000000,135.188,135.66,132,132.296,892283.82684828,0
+MAA.US,D,20200226,000000,132.492,134.214,131.567,131.587,910401.86849387,0
+MAA.US,D,20200227,000000,130.346,131.351,124.019,124.098,1160320.8890775,0
+MAA.US,D,20200228,000000,121.579,122.12,116.226,119.523,1966546.8126918,0
+MAA.US,D,20200302,000000,120.388,125.388,120.044,125.19,1074373.7529388,0
+MAA.US,D,20200303,000000,125.436,129.255,124.491,126.922,1277353.9466891,0
+MAA.US,D,20200304,000000,129.717,134.184,128.979,134.056,1276336.7185951,0
+MAA.US,D,20200305,000000,132.236,134.096,130.858,133.85,992740.43623939,0
+MAA.US,D,20200306,000000,130.819,132.728,127.434,132.502,935837.65190233,0
+MAA.US,D,20200309,000000,126.657,128.408,123.931,124.177,1296405.8870543,0
+MAA.US,D,20200310,000000,126.873,129.559,123.34,129.501,1477073.11651,0
+MAA.US,D,20200311,000000,126.726,127.238,121.776,123.784,1095251.8260561,0
+MAA.US,D,20200312,000000,116.934,120.182,108.59,108.737,1467940.4203257,0
+MAA.US,D,20200313,000000,114.681,117.407,108.216,116.492,1240411.5961399,0
+MAA.US,D,20200316,000000,104.968,107.507,96.9798,97.0378,1230712.8699373,0
+MAA.US,D,20200317,000000,99.5461,107.035,95.0982,104.644,1463870.4917379,0
+MAA.US,D,20200318,000000,97.831,102.301,89.3987,92.5516,1209630.5382317,0
+MAA.US,D,20200319,000000,91.784,94.6348,88.9174,91.969,924691.83997969,0
+MAA.US,D,20200320,000000,92.2927,92.7838,79.0072,80.9024,1873142.7137624,0
+MAA.US,D,20200323,000000,80.6722,80.8198,75.8179,78.2858,1349041.5976985,0
+MAA.US,D,20200324,000000,81.6601,86.5597,79.8485,82.4543,1604760.1394932,0
+MAA.US,D,20200325,000000,81.918,97.2819,81.918,90.4614,1418875.678235,0
+MAA.US,D,20200326,000000,90.7517,95.5706,88.9402,95.0422,1242783.4346726,0
+MAA.US,D,20200327,000000,94.0886,103.512,92.9058,99.4777,1392323.0779683,0
+MAA.US,D,20200330,000000,100.393,101.032,93.2148,99.0542,1232652.8184202,0
+MAA.US,D,20200331,000000,97.831,99.6938,91.8785,95.2636,2439999.9285528,0
+MAA.US,D,20200401,000000,90.794,91.7476,86.2084,91.2949,1378766.8114612,0
+MAA.US,D,20200402,000000,89.4558,92.2485,85.1692,87.1443,1638647.7571249,0
+MAA.US,D,20200403,000000,85.9781,88.9834,85.4714,87.1984,1168052.2290764,0
+MAA.US,D,20200406,000000,91.9051,98.0701,91.6748,97.3498,1237368.041553,0
+MAA.US,D,20200407,000000,101.809,103.699,95.5903,95.9642,845296.22184467,0
+MAA.US,D,20200408,000000,96.7445,103.354,95.2075,102.557,1133805.8886503,0
+MAA.US,D,20200409,000000,103.875,110.479,103.875,107.842,1437017.092754,0
+MAA.US,D,20200413,000000,106.759,108.176,101.75,102.97,885523.98540868,0
+MAA.US,D,20200414,000000,105.106,108.088,103.649,106.376,1376190.7143402,0
+MAA.US,D,20200415,000000,102.065,103.739,100.767,102.607,934145.65911867,0
+MAA.US,D,20200416,000000,103.01,103.325,100.333,101.062,636760.39773496,0
+MAA.US,D,20200417,000000,103.61,106.759,102.942,105.893,688688.82490924,0
+MAA.US,D,20200420,000000,104.201,105.195,101.18,101.21,636367.12373659,0
+MAA.US,D,20200421,000000,98.7885,101.613,98.0799,100.323,952600.06689724,0
+MAA.US,D,20200422,000000,101.859,103.325,100.186,101.062,713738.4478025,0
+MAA.US,D,20200423,000000,100.639,101.219,97.2425,97.9421,746190.15804484,0
+MAA.US,D,20200424,000000,98.5916,99.9397,97.0378,99.2903,620101.63635203,0
+MAA.US,D,20200427,000000,99.8415,103.571,99.4083,103.266,514211.34202743,0
+MAA.US,D,20200428,000000,105.716,108.166,104.476,104.644,880145.17591684,0
+MAA.US,D,20200429,000000,107.173,107.92,104.368,105.126,817696.92333926,0
+MAA.US,D,20200430,000000,103.246,104.84,102.439,104.427,664778.37553578,0
+MAA.US,D,20200501,000000,102.075,103.187,101.622,102.281,908323.71519502,0
+MAA.US,D,20200504,000000,100.973,103.453,99.8118,102.912,1047250.0415941,0
+MAA.US,D,20200505,000000,104.161,106.139,103.374,104.86,893906.71722396,0
+MAA.US,D,20200506,000000,105.431,106.562,102.547,102.636,823463.92577007,0
+MAA.US,D,20200507,000000,103.344,108.274,101.947,106.12,991496.59289572,0
+MAA.US,D,20200508,000000,108.128,109.308,106.051,107.812,641137.22231108,0
+MAA.US,D,20200511,000000,106.424,107.153,104.938,105.441,996616.26835764,0
+MAA.US,D,20200512,000000,105.864,105.864,101.356,101.446,1207084.927467,0
+MAA.US,D,20200513,000000,100.038,102.577,99.9694,100.855,888750.45813428,0
+MAA.US,D,20200514,000000,98.9557,99.5659,95.9938,98.4441,1130429.0165662,0
+MAA.US,D,20200515,000000,97.6548,99.9,95.3787,99.7136,1910901.0824529,0
+MAA.US,D,20200518,000000,104.211,107.812,104.211,106.69,979637.40023185,0
+MAA.US,D,20200519,000000,106.031,107.163,103.394,103.669,677253.3926002,0
+MAA.US,D,20200520,000000,104.545,105.076,102.587,104.013,786944.31936377,0
+MAA.US,D,20200521,000000,103.994,106.789,103.994,106.178,788507.25323841,0
+MAA.US,D,20200522,000000,106.424,107.025,105.076,106.622,461629.49061298,0
+MAA.US,D,20200526,000000,110.174,111.217,108.226,108.973,628655.09176349,0
+MAA.US,D,20200527,000000,111.62,111.798,106.386,109.053,903941.8095595,0
+MAA.US,D,20200528,000000,110.272,110.272,107.015,109.76,646069.91478669,0
+MAA.US,D,20200529,000000,108.56,110.567,107.281,108.55,925786.30017668,0
+MAA.US,D,20200601,000000,108.659,110.853,107.763,109.682,505956.6529093,0
+MAA.US,D,20200602,000000,110.243,111.453,109.17,109.859,689931.65204102,0
+MAA.US,D,20200603,000000,110.961,114.75,110.961,114.179,750522.26929815,0
+MAA.US,D,20200604,000000,113.578,113.618,110.607,110.803,810092.60982566,0
+MAA.US,D,20200605,000000,114.061,117.673,114.061,116.098,922746.81043738,0
+MAA.US,D,20200608,000000,117.525,119.178,115.842,118.036,858580.14356722,0
+MAA.US,D,20200609,000000,115.547,116.403,113.953,116.305,733689.73568338,0
+MAA.US,D,20200610,000000,115.026,115.733,113.204,113.677,636053.11426503,0
+MAA.US,D,20200611,000000,109.377,110.755,107.497,107.724,911019.72531819,0
+MAA.US,D,20200612,000000,111.65,112.359,107.123,111.109,1193816.2489227,0
+MAA.US,D,20200615,000000,107.339,111.404,106.858,110.105,1290553.5228254,0
+MAA.US,D,20200616,000000,114.543,114.543,111.207,112.968,893716.68560201,0
+MAA.US,D,20200617,000000,113.864,114.464,109.938,110.675,677261.52229525,0
+MAA.US,D,20200618,000000,109.239,109.77,107.763,109.259,924053.65891774,0
+MAA.US,D,20200619,000000,110.765,111.472,106.966,106.995,2409349.9619774,0
+MAA.US,D,20200622,000000,106.966,108.402,105.441,106.533,710563.80188289,0
+MAA.US,D,20200623,000000,107.497,108.472,105.716,105.923,690710.07034269,0
+MAA.US,D,20200624,000000,104.427,104.978,100.825,103.118,863241.50747031,0
+MAA.US,D,20200625,000000,102.41,103.985,101.8,103.885,719729.01684737,0
+MAA.US,D,20200626,000000,103.335,104.407,102.095,102.882,787863.99111705,0
+MAA.US,D,20200629,000000,103.847,104.26,101.484,104.043,473289.50574796,0
+MAA.US,D,20200630,000000,104.279,107.389,104.191,106.985,1114567.9815106,0
+MAA.US,D,20200701,000000,107.33,110.056,106.562,109.77,540300.54967606,0
+MAA.US,D,20200702,000000,111.522,111.562,108.511,109.642,644689.89905082,0
+MAA.US,D,20200706,000000,111.965,112.024,108.186,108.255,424889.36622826,0
+MAA.US,D,20200707,000000,106.769,108.136,106.238,106.897,583480.40875752,0
+MAA.US,D,20200708,000000,106.897,107.467,105.795,106.178,709651.24361278,0
+MAA.US,D,20200709,000000,105.697,105.697,103.797,105.008,500084.98065464,0
+MAA.US,D,20200710,000000,104.938,106.661,104.526,105.982,569084.75123597,0
+MAA.US,D,20200713,000000,106.444,106.444,104.673,104.792,612115.22717076,0
+MAA.US,D,20200714,000000,105.018,106.838,104.948,106.306,692992.48222985,0
+MAA.US,D,20200715,000000,107.802,107.97,105.579,105.834,740108.12993059,0
+MAA.US,D,20200716,000000,105.145,106.248,104.673,105.461,494947.01337884,0
+MAA.US,D,20200717,000000,105.903,106.966,104.91,106.287,519450.93049143,0
+MAA.US,D,20200720,000000,105.735,106.434,102.685,103.571,447246.02763402,0
+MAA.US,D,20200721,000000,104.132,104.644,102.469,102.942,466313.21117748,0
+MAA.US,D,20200722,000000,102.419,106.238,102.263,105.607,1045989.9388604,0
+MAA.US,D,20200723,000000,105.323,106.12,103.935,105.096,449247.96504171,0
+MAA.US,D,20200724,000000,105.569,105.637,104.22,104.742,471544.66994643,0
+MAA.US,D,20200727,000000,104.319,104.319,102.666,103.847,455830.98561383,0
+MAA.US,D,20200728,000000,103.915,106.976,103.443,106.356,546653.90636282,0
+MAA.US,D,20200729,000000,107.103,107.783,105.381,107.241,583474.31148623,0
+MAA.US,D,20200730,000000,106.08,111.778,106.061,110.617,910953.67154585,0
+MAA.US,D,20200731,000000,110.174,112.201,108.018,112.191,765301.03869923,0
+MAA.US,D,20200803,000000,111.62,111.62,108.629,110.026,570968.80806535,0
+MAA.US,D,20200804,000000,109.603,110.833,108.255,110.066,641075.23338627,0
+MAA.US,D,20200805,000000,110.637,110.715,108.737,109.436,305143.02289151,0
+MAA.US,D,20200806,000000,108.953,110.056,108.599,109.662,399150.75167895,0
+MAA.US,D,20200807,000000,109.033,110.006,108.787,109.652,482525.85554418,0
+MAA.US,D,20200810,000000,110.086,111.444,109.514,110.194,611356.11689485,0
+MAA.US,D,20200811,000000,111.178,112.241,109.337,109.859,596908.63256732,0
+MAA.US,D,20200812,000000,110.262,110.617,109.259,110.233,276303.94588996,0
+MAA.US,D,20200813,000000,109.603,111.02,108.668,108.905,413987.44515731,0
+MAA.US,D,20200814,000000,108.777,109.406,107.605,108.128,813289.61240668,0
+MAA.US,D,20200817,000000,108.206,109.416,107.359,109.249,301556.81115965,0
+MAA.US,D,20200818,000000,109.456,109.682,107.724,109.279,340522.43956612,0
+MAA.US,D,20200819,000000,109.269,109.269,106.051,106.632,662275.44567022,0
+MAA.US,D,20200820,000000,106.208,108.501,106.208,108.098,408321.04770283,0
+MAA.US,D,20200821,000000,108.481,108.698,106.474,108.108,327172.46407123,0
+MAA.US,D,20200824,000000,107.97,109.043,106.218,108.905,375605.12237116,0
+MAA.US,D,20200825,000000,108.953,109.387,108.136,109.387,357758.40929807,0
+MAA.US,D,20200826,000000,108.717,109.495,106.622,106.985,419106.10440735,0
+MAA.US,D,20200827,000000,107.625,109.722,107.537,109.544,351795.27797403,0
+MAA.US,D,20200828,000000,109.77,110.321,108.432,110.292,416744.42799339,0
+MAA.US,D,20200831,000000,109.81,110.469,109.013,110.262,511164.73880496,0
+MAA.US,D,20200901,000000,109.662,109.81,108.068,109.712,387499.8824509,0
+MAA.US,D,20200902,000000,109.603,111.896,108.481,111.7,926718.16647255,0
+MAA.US,D,20200903,000000,112.299,113.746,110.174,110.921,552347.74153812,0
+MAA.US,D,20200904,000000,111.207,112.427,109.269,111.414,507213.70700743,0
+MAA.US,D,20200908,000000,111.059,111.306,108.264,108.895,679367.11331492,0
+MAA.US,D,20200909,000000,109.327,111.444,108.619,109.603,519159.27768128,0
+MAA.US,D,20200910,000000,109.465,110.519,107.605,109.603,740352.02078229,0
+MAA.US,D,20200911,000000,109.613,109.613,108.216,109.121,617732.84645489,0
+MAA.US,D,20200914,000000,110.134,113.038,109.603,112.644,500848.15577808,0
+MAA.US,D,20200915,000000,112.605,113.756,111.138,111.63,327529.15444185,0
+MAA.US,D,20200916,000000,112.437,113.48,111.04,111.266,585577.87008213,0
+MAA.US,D,20200917,000000,110.479,111.414,108.905,110.272,690910.26408346,0
+MAA.US,D,20200918,000000,109.495,110.489,107.95,108.186,1222519.1535321,0
+MAA.US,D,20200921,000000,106.73,107.596,104.673,106.533,798826.88490093,0
+MAA.US,D,20200922,000000,106.759,109.209,106.759,108.422,772686.86665818,0
+MAA.US,D,20200923,000000,108.609,108.934,106.405,106.769,694675.32910657,0
+MAA.US,D,20200924,000000,106.405,107.281,104.742,105.815,534058.97629633,0
+MAA.US,D,20200925,000000,105.333,108.747,104.702,108.609,737027.991716,0
+MAA.US,D,20200928,000000,109.977,111.246,109.347,110.272,438593.99966999,0
+MAA.US,D,20200929,000000,110.066,110.538,107.91,108.57,297350.71017972,0
+MAA.US,D,20200930,000000,109.279,109.78,107.733,109.161,809046.92779901,0
+MAA.US,D,20201001,000000,109.209,113.264,108.787,113.224,786596.7749001,0
+MAA.US,D,20201002,000000,111.827,117.042,110.528,116.452,905778.10443041,0
+MAA.US,D,20201005,000000,117.259,117.555,115.301,117.2,620213.41965905,0
+MAA.US,D,20201006,000000,117.545,117.889,115.625,116.305,648628.73630577,0
+MAA.US,D,20201007,000000,116.767,117.692,114.622,115.743,530384.35413072,0
+MAA.US,D,20201008,000000,115.813,117.997,115.813,117.555,506268.62995709,0
+MAA.US,D,20201009,000000,118.272,118.272,115.803,116.403,390943.82451927,0
+MAA.US,D,20201012,000000,116.56,117.663,115.842,117.357,259688.88161796,0
+MAA.US,D,20201013,000000,117.731,119.089,115.439,116.914,679588.64750521,0
+MAA.US,D,20201014,000000,116.758,117.711,115.36,116.492,518619.66917189,0
+MAA.US,D,20201015,000000,115.517,117.593,115.016,116.226,625385.93813884,0
+MAA.US,D,20201016,000000,116.098,116.432,113.204,113.342,701286.80361138,0
+MAA.US,D,20201019,000000,114.041,114.119,111.502,111.67,370071.84867324,0
+MAA.US,D,20201020,000000,112.515,114.219,111.778,112.181,515733.62742678,0
+MAA.US,D,20201021,000000,111.65,112.801,111.158,111.876,509688.18294029,0
+MAA.US,D,20201022,000000,112.152,112.919,111.492,112.605,472323.0882481,0
+MAA.US,D,20201023,000000,113.412,113.825,112.25,112.663,377890.58289395,0
+MAA.US,D,20201026,000000,111.768,112.103,109.524,111.168,408246.86423544,0
+MAA.US,D,20201027,000000,110.745,111.562,108.983,109.003,400141.55826398,0
+MAA.US,D,20201028,000000,107.507,108.973,105.982,106.69,741219.86572959,0
+MAA.US,D,20201029,000000,106.7,109.151,104.88,107.743,642503.01108059,0
+MAA.US,D,20201030,000000,107.665,110.813,107.665,110.675,605678.54110966,0
+MAA.US,D,20201102,000000,111.217,113.726,110.538,113.726,763980.97946441,0
+MAA.US,D,20201103,000000,114.828,117.633,114.425,117.033,626747.66206083,0
+MAA.US,D,20201104,000000,116.994,118.48,115.498,116.452,405919.73902548,0
+MAA.US,D,20201105,000000,116.511,118.342,115.567,117.701,666273.22321432,0
+MAA.US,D,20201106,000000,117.701,118.627,115.842,116.413,507323.4578907,0
+MAA.US,D,20201109,000000,124.098,130.524,119.149,119.207,1276280.8269417,0
+MAA.US,D,20201110,000000,119.631,123.538,119.365,123.508,865634.68645261,0
+MAA.US,D,20201111,000000,124.167,124.61,122.15,124.531,719215.82984691,0
+MAA.US,D,20201112,000000,123.803,124.01,120.939,122.189,599856.66323723,0
+MAA.US,D,20201113,000000,122.583,126.105,122.081,125.594,572346.79137745,0
+MAA.US,D,20201116,000000,128.605,129.333,124.531,125.544,682429.9759275,0
+MAA.US,D,20201117,000000,124.561,125.348,123.321,124.236,508315.2806876,0
+MAA.US,D,20201118,000000,124.501,125.24,119.631,119.641,457417.29236176,0
+MAA.US,D,20201119,000000,118.912,120.25,117.141,119.699,729138.12266354,0
+MAA.US,D,20201120,000000,119.493,120.024,118.558,119.739,608879.60853822,0
+MAA.US,D,20201123,000000,120.27,120.418,117.229,117.465,760516.7131584,0
+MAA.US,D,20201124,000000,118.804,120.821,118.48,119.463,611683.33712087,0
+MAA.US,D,20201125,000000,119.168,119.867,118.056,118.656,445714.59632773,0
+MAA.US,D,20201127,000000,118.42,118.42,116.383,117.673,331128.57692817,0
+MAA.US,D,20201130,000000,117.673,119.857,116.206,119.719,2194764.6285338,0
+MAA.US,D,20201201,000000,119.719,119.876,117.367,118.233,862824.86059866,0
+MAA.US,D,20201202,000000,118.352,120.979,116.964,117.427,565794.2571618,0
+MAA.US,D,20201203,000000,117.485,118.508,117.042,117.347,776323.88898415,0
+MAA.US,D,20201204,000000,117.663,119.021,117.269,118.755,643115.78684549,0
+MAA.US,D,20201207,000000,118.352,119.68,118.292,118.922,454153.21979651,0
+MAA.US,D,20201208,000000,118.39,119.089,117.387,117.613,562279.18026169,0
+MAA.US,D,20201209,000000,118.125,118.696,114.828,116.63,788114.99545192,0
+MAA.US,D,20201210,000000,115.891,116.413,113.638,114.051,663473.55947919,0
+MAA.US,D,20201211,000000,113.126,115.753,113.126,115.458,754917.38568814,0
+MAA.US,D,20201214,000000,116.531,117.397,114.956,115.252,503115.324487,0
+MAA.US,D,20201215,000000,115.635,117.239,114.356,117.239,560599.38202061,0
+MAA.US,D,20201216,000000,117.545,118.755,116.285,117.121,720975.90882668,0
+MAA.US,D,20201217,000000,117.83,119.758,116.796,119.187,904221.26782706,0
+MAA.US,D,20201218,000000,119.65,119.837,117.121,117.711,2047017.5829981,0
+MAA.US,D,20201221,000000,116.314,118.607,116.088,118.243,899612.74694183,0
+MAA.US,D,20201222,000000,118.243,119.001,117.269,118.883,638535.71989296,0
+MAA.US,D,20201223,000000,119.365,119.808,116.324,116.403,635242.17718313,0
+MAA.US,D,20201224,000000,116.776,118.253,116.698,118.243,103275.58115201,0
+MAA.US,D,20201228,000000,118.666,119.433,117.721,118.598,485408.84865364,0
+MAA.US,D,20201229,000000,118.716,119.867,117.161,117.909,328204.93534342,0
+MAA.US,D,20201230,000000,118.066,119.768,117.859,118.627,347520.07458612,0
+MAA.US,D,20201231,000000,118.322,120.496,117.583,120.221,427339.45307596,0
+MAA.US,D,20210104,000000,120.221,120.881,115.911,116.452,740754.44068759,0
+MAA.US,D,20210105,000000,116.354,117.505,116.107,116.413,664406.44198694,0
+MAA.US,D,20210106,000000,116.748,118.498,116.502,118.342,734057.60438469,0
+MAA.US,D,20210107,000000,118.076,118.932,117.161,118.194,697374.38786538,0
+MAA.US,D,20210108,000000,118.194,118.971,117.673,118.873,809192.24609814,0
+MAA.US,D,20210111,000000,118.636,118.932,116.885,117.869,587677.36383051,0
+MAA.US,D,20210112,000000,117.21,118.598,116.728,118.332,626298.49640895,0
+MAA.US,D,20210113,000000,118.498,120.595,118.243,119.965,697357.11226337,0
+MAA.US,D,20210114,000000,120.743,123.488,119.896,123.41,1207239.3916731,0
+MAA.US,D,20210115,000000,123.212,126.431,122.199,126.303,1009223.3929667,0
+MAA.US,D,20210119,000000,126.499,126.696,124.363,124.964,814575.12043751,0
+MAA.US,D,20210120,000000,124.373,127.837,123.35,127.395,516581.14813644,0
+MAA.US,D,20210121,000000,126.558,127.759,125.466,127.68,552475.78423526,0
+MAA.US,D,20210122,000000,127.837,129.008,126.509,128.369,532984.84033697,0
+MAA.US,D,20210125,000000,128.044,129.127,127.208,128.083,679699.41460036,0
+MAA.US,D,20210126,000000,128.339,129.569,128.103,129.058,550322.43125713,0
+MAA.US,D,20210127,000000,128.113,129.156,125.426,126.037,688756.91110533,0
+MAA.US,D,20210128,000000,126.057,128.91,125.348,127.04,664631.02481288,0
+MAA.US,D,20210129,000000,126.479,127.611,124.216,127.01,1272596.0426572,0
+MAA.US,D,20210201,000000,127.228,129.284,125.072,129.146,739510.59734393,0
+MAA.US,D,20210202,000000,129.914,130.534,128.093,129.717,680206.50432952,0
+MAA.US,D,20210203,000000,128.842,129.983,127.907,128.88,872175.02612568,0
+MAA.US,D,20210204,000000,129.176,131.075,128.201,129.008,913269.61842511,0
+MAA.US,D,20210205,000000,128.684,129.422,127.444,128.89,575755.16602994,0
+MAA.US,D,20210208,000000,128.89,130.258,127.995,129.639,769146.38446103,0
+MAA.US,D,20210209,000000,129.058,130.346,128.704,129.687,816311.82654399,0
+MAA.US,D,20210210,000000,129.687,131.301,129.018,130.406,644029.36132748,0
+MAA.US,D,20210211,000000,130.564,132.05,129.639,132,750116.80075719,0
+MAA.US,D,20210212,000000,131.823,132.423,131.026,132.168,527631.43614217,0
+MAA.US,D,20210216,000000,132.414,132.502,130.612,132.462,642810.92328086,0
+MAA.US,D,20210217,000000,132.748,132.787,131.153,131.764,392790.281509,0
+MAA.US,D,20210218,000000,131.833,132.158,130.494,131.311,376728.03650085,0
+MAA.US,D,20210219,000000,131.784,132.246,131.075,131.616,464499.27296797,0
+MAA.US,D,20210222,000000,131.597,133.093,130.436,132.689,906441.69078941,0
+MAA.US,D,20210223,000000,133.663,136.447,133.309,136.153,861876.73491268,0
+MAA.US,D,20210224,000000,136.349,136.792,134.283,134.441,732529.22171404,0
+MAA.US,D,20210225,000000,134.322,135.848,131.311,131.941,605160.2730498,0
+MAA.US,D,20210226,000000,131.872,132.286,128.772,128.9,886313.58204106,0
+MAA.US,D,20210301,000000,130.15,132.059,129.619,129.687,1455830.2233269,0
+MAA.US,D,20210302,000000,129.245,130.957,128.201,129.451,960816.13996385,0
+MAA.US,D,20210303,000000,129.451,130.278,128.231,128.782,831793.81456747,0
+MAA.US,D,20210304,000000,128.95,129.441,125.761,126.962,926086.0826819,0
+MAA.US,D,20210305,000000,127.346,128.408,126.175,128.123,933160.94980494,0
+MAA.US,D,20210308,000000,128.428,130.346,127.296,128.418,714929.4481283,0
+MAA.US,D,20210309,000000,128.664,131.105,128.586,128.9,460391.7445406,0
+MAA.US,D,20210310,000000,128.408,130.022,127.12,128.998,536557.84131436,0
+MAA.US,D,20210311,000000,129.008,131.449,128.674,130.652,411508.90437692,0
+MAA.US,D,20210312,000000,131.321,135.65,131.075,135.641,953953.66112417,0
+MAA.US,D,20210315,000000,135.523,139.991,134.559,138.711,793420.63768826,0
+MAA.US,D,20210316,000000,138.859,139.449,136.812,138.141,566050.34255609,0
+MAA.US,D,20210317,000000,138.357,139.242,136.645,139.184,553390.37492913,0
+MAA.US,D,20210318,000000,138.75,140.305,137.953,140.079,713442.73014481,0
+MAA.US,D,20210319,000000,139.911,140.158,135.218,135.395,1554952.5465168,0
+MAA.US,D,20210322,000000,135.021,137.166,134.943,136.595,763329.58764799,0
+MAA.US,D,20210323,000000,136.812,138.878,136.301,138.485,861241.60248639,0
+MAA.US,D,20210324,000000,137.767,140.246,137.166,138.091,868466.86896797,0
+MAA.US,D,20210325,000000,138.219,139.931,136.31,139.538,508572.38229377,0
+MAA.US,D,20210326,000000,139.538,142.47,138.82,142.155,468360.87811987,0
+MAA.US,D,20210329,000000,141.919,142.431,139.715,141.112,446285.70740545,0
+MAA.US,D,20210330,000000,140.964,141.959,140.001,140.964,336288.90086537,0
+MAA.US,D,20210331,000000,140.059,141.152,137.264,138.121,1113608.6774939,0
+MAA.US,D,20210401,000000,138.052,140.424,137.422,140.295,868260.57795591,0
+MAA.US,D,20210405,000000,140.866,141.201,138.052,140.237,666864.65852969,0
+MAA.US,D,20210406,000000,140.099,141.447,139.803,140.866,665555.77762557,0
+MAA.US,D,20210407,000000,141.437,142.175,140.119,141.88,668255.85259626,0
+MAA.US,D,20210408,000000,141.545,142.844,139.961,140.079,615326.45671813,0
+MAA.US,D,20210409,000000,140.089,141.26,139.764,140.502,495395.16281884,0
+MAA.US,D,20210412,000000,140.808,141.378,139.853,140.935,745417.83701446,0
+MAA.US,D,20210413,000000,140.266,142.264,140.266,142.155,466653.64215798,0
+MAA.US,D,20210414,000000,141.615,142.5,141.467,142.146,439874.42664141,0
+MAA.US,D,20210415,000000,142.598,144.104,142.106,144.064,562952.9287395,0
+MAA.US,D,20210416,000000,145.157,145.826,144.418,145.491,744939.201218,0
+MAA.US,D,20210419,000000,145.884,146.741,144.733,146.269,613832.62525148,0
+MAA.US,D,20210420,000000,146.269,149.27,145.786,149.024,497849.31451406,0
+MAA.US,D,20210421,000000,149.546,151.474,148.217,150.687,599912.55489074,0
+MAA.US,D,20210422,000000,150.776,151.887,149.811,149.831,412452.96521537,0
+MAA.US,D,20210423,000000,150.441,150.648,149.368,149.506,366089.31430737,0
+MAA.US,D,20210426,000000,149.811,150.658,149.004,149.546,414064.67726035,0
+MAA.US,D,20210427,000000,149.752,149.959,148.906,149.506,342194.10811214,0
+MAA.US,D,20210428,000000,149.506,149.801,148.217,148.395,520855.33531247,0
+MAA.US,D,20210429,000000,148.768,150.539,148.237,149.792,577716.45496236,0
+MAA.US,D,20210430,000000,149.348,151.809,149.23,151.573,667724.37378193,0
+MAA.US,D,20210503,000000,152.055,152.547,150.117,150.834,639304.99228768,0
+MAA.US,D,20210504,000000,150.904,151.967,149.88,150.687,742362.08788505,0
+MAA.US,D,20210505,000000,150.018,150.018,146.436,147.145,934861.07228366,0
+MAA.US,D,20210506,000000,147.498,150.461,147.498,150.333,629245.51086698,0
+MAA.US,D,20210507,000000,149.979,151.632,149.122,151.278,570280.83262118,0
+MAA.US,D,20210510,000000,152.143,154.643,152.143,153.551,556517.2588903,0
+MAA.US,D,20210511,000000,153.393,153.393,150.303,151.927,504733.13380327,0
+MAA.US,D,20210512,000000,152.508,152.792,148.679,148.867,404752.11157297,0
+MAA.US,D,20210513,000000,149.27,151.897,148.641,150.323,519823.88025216,0
+MAA.US,D,20210514,000000,150.844,152.075,150.687,151.012,731694.91175886,0
+MAA.US,D,20210517,000000,151.533,152.439,150.844,151.435,631463.90140556,0
+MAA.US,D,20210518,000000,151.533,152.291,150.933,151.612,1023220.6954305,0
+MAA.US,D,20210519,000000,150.746,150.844,148.443,149.979,501054.44679014,0
+MAA.US,D,20210520,000000,149.989,152.684,149.801,152.173,567459.82843653,0
+MAA.US,D,20210521,000000,152.133,153.216,151.032,151.297,1340946.4538459,0
+MAA.US,D,20210524,000000,152.065,154.24,152.065,153.551,670380.75164169,0
+MAA.US,D,20210525,000000,153.541,154.584,152.94,153.709,446635.28429289,0
+MAA.US,D,20210526,000000,153.619,155.273,153.354,154.161,448479.70885886,0
+MAA.US,D,20210527,000000,154.171,154.378,152.39,152.576,909823.64393297,0
+MAA.US,D,20210528,000000,153.737,155.519,153.01,154.82,525890.66518817,0
+MAA.US,D,20210601,000000,154.387,157.093,153.935,156.935,607299.39906159,0
+MAA.US,D,20210602,000000,157.516,159.848,157.103,159.682,495838.23119943,0
+MAA.US,D,20210603,000000,159.179,159.179,157.379,157.782,562449.90385788,0
+MAA.US,D,20210604,000000,159.682,160.479,157.792,159.474,588101.12418533,0
+MAA.US,D,20210607,000000,159.927,160.577,159.209,160.045,507734.00749105,0
+MAA.US,D,20210608,000000,160.213,162.073,160.213,161.286,776143.00326914,0
+MAA.US,D,20210609,000000,161.57,162.87,161.088,162.505,586195.72690643,0
+MAA.US,D,20210610,000000,162.899,166.019,162.269,165.261,465524.63075698,0
+MAA.US,D,20210611,000000,165.024,165.418,163.873,165.281,555876.0291927,0
+MAA.US,D,20210614,000000,165.241,165.369,164.247,165.32,390887.93286575,0
+MAA.US,D,20210615,000000,164.68,165.615,164.208,164.612,492936.94627609,0
+MAA.US,D,20210616,000000,165.034,165.379,163.194,163.47,461121.38467194,0
+MAA.US,D,20210617,000000,163.647,164.405,162.083,163.627,1018832.6925237,0
+MAA.US,D,20210618,000000,163.48,163.903,161.414,161.708,1725863.1256925,0
+MAA.US,D,20210621,000000,162.417,165.172,162.112,164.72,712771.01409076,0
+MAA.US,D,20210622,000000,164.916,165.143,163.273,163.312,565837.95427273,0
+MAA.US,D,20210623,000000,162.998,163.873,162.663,163.244,525040.09584287,0
+MAA.US,D,20210624,000000,163.785,164.385,162.053,163.391,855520.32959027,0
+MAA.US,D,20210625,000000,163.224,164.001,162.643,163.923,756395.97397657,0
+MAA.US,D,20210628,000000,164.208,164.257,162.437,163.863,411218.26777865,0
+MAA.US,D,20210629,000000,163.362,164.346,162.998,163.637,514359.70896221,0
+MAA.US,D,20210630,000000,163.765,164.7,161.758,162.249,782347.99302112,0
+MAA.US,D,20210701,000000,162.043,164.444,161.817,163.234,633835.73993833,0
+MAA.US,D,20210702,000000,163.991,165.034,163.558,164.69,446248.10756582,0
+MAA.US,D,20210706,000000,165.084,167.947,163.647,167.603,554529.54844895,0
+MAA.US,D,20210707,000000,167.583,170.515,166.363,169.669,690885.87499829,0
+MAA.US,D,20210708,000000,168.951,171.332,168.636,171.244,551098.81713504,0
+MAA.US,D,20210709,000000,172.327,174.187,171.067,174.078,500064.65641699,0
+MAA.US,D,20210712,000000,174.078,175.997,173.734,175.819,564567.68942013,0
+MAA.US,D,20210713,000000,175.662,176.065,173.182,174.039,412954.97388512,0
+MAA.US,D,20210714,000000,174.039,176.834,174.039,176.734,370601.29506379,0
+MAA.US,D,20210715,000000,176.528,178.172,176.183,177.847,291804.22572733,0
+MAA.US,D,20210716,000000,178.378,179.874,178.221,178.969,396689.48650055,0
+MAA.US,D,20210719,000000,177.768,178.28,175.603,177.296,557438.96306734,0
+MAA.US,D,20210720,000000,178.358,181.527,176.518,180.819,564475.21413886,0
+MAA.US,D,20210721,000000,180.592,181.507,179.815,179.982,339415.78482653,0
+MAA.US,D,20210722,000000,179.599,180.218,178.684,179.579,873112.98969284,0
+MAA.US,D,20210723,000000,180.326,182.068,179.746,181.764,586369.49913827,0
+MAA.US,D,20210726,000000,181.232,181.93,179.913,180.986,329246.55252256,0
+MAA.US,D,20210727,000000,180.642,183.308,179.697,182.354,534821.13520789,0
+MAA.US,D,20210728,000000,182.708,183.072,181.203,181.852,871310.22981403,0
+MAA.US,D,20210729,000000,183.898,188.366,183.043,187.008,734175.48496301,0
+MAA.US,D,20210730,000000,186.713,190.324,185.975,187.096,684417.68636885,0
+MAA.US,D,20210802,000000,187.894,189.725,187.559,189.084,639748.06066827,0
+MAA.US,D,20210803,000000,185.218,186.94,184.932,185.492,1288542.4395108,0
+MAA.US,D,20210804,000000,186.417,186.555,183.81,184.341,983005.12640906,0
+MAA.US,D,20210805,000000,185.798,186.271,182.875,185.522,508691.27908398,0
+MAA.US,D,20210806,000000,186.201,186.359,184.745,185.129,433544.44282794,0
+MAA.US,D,20210809,000000,184.814,184.823,183.043,183.918,299960.3422929,0
+MAA.US,D,20210810,000000,184.066,184.391,179.018,179.381,820986.40120156,0
+MAA.US,D,20210811,000000,180.07,181.882,179.637,180.366,403117.02665471,0
+MAA.US,D,20210812,000000,180.681,181.203,179.775,180.572,552207.50429839,0
+MAA.US,D,20210813,000000,180.877,182.6,180.514,182.452,333394.72942521,0
+MAA.US,D,20210816,000000,182.659,184.745,182.344,183.652,406822.13517676,0
+MAA.US,D,20210817,000000,182.945,183.76,181.557,183.348,402622.13146813,0
+MAA.US,D,20210818,000000,182.285,183.101,179.844,180.887,684769.29568005,0
+MAA.US,D,20210819,000000,180.08,182.442,179.835,182.432,321936.94045476,0
+MAA.US,D,20210820,000000,182.452,184.647,180.681,184.361,892486.05301281,0
+MAA.US,D,20210823,000000,184.371,185.276,182.304,182.689,527107.07081102,0
+MAA.US,D,20210824,000000,182.541,183.003,179.992,180.474,452648.20999915,0
+MAA.US,D,20210825,000000,180.563,183.269,179.894,181.764,380502.24743089,0
+MAA.US,D,20210826,000000,182.058,183.652,181.616,183.101,326546.47755187,0
+MAA.US,D,20210827,000000,184.096,184.883,183.249,183.328,379503.31115082,0
+MAA.US,D,20210830,000000,183.614,186.723,183.229,186.634,415729.23232319,0
+MAA.US,D,20210831,000000,186.379,187.116,185.326,186.379,712717.15486101,0
+MAA.US,D,20210901,000000,186.812,190.522,186.457,190.069,667056.7225754,0
+MAA.US,D,20210902,000000,190.836,191.357,188.199,190.167,708048.67747474,0
+MAA.US,D,20210903,000000,189.675,190.423,187.382,190.039,543877.61550099,0
+MAA.US,D,20210907,000000,189.901,189.901,185.138,186.427,537766.11724215,0
+MAA.US,D,20210908,000000,185.512,189.911,185.512,189.38,452633.98303281,0
+MAA.US,D,20210909,000000,188.681,189.341,185.808,185.896,330860.2969913,0
+MAA.US,D,20210910,000000,186.251,186.251,183.564,183.594,357450.4970978,0
+MAA.US,D,20210913,000000,185.444,186.024,183.712,184.204,343243.85498633,0
+MAA.US,D,20210914,000000,184.302,186.309,184.223,185.62,551856.91119907,0
+MAA.US,D,20210915,000000,185.818,187.805,185.011,185.208,575255.18978396,0
+MAA.US,D,20210916,000000,185.109,186.526,183.436,185.404,415652.00022016,0
+MAA.US,D,20210917,000000,184.971,185.512,181.626,181.645,1208912.0764311,0
+MAA.US,D,20210920,000000,180.356,183.594,179.628,182.255,649565.68366105,0
+MAA.US,D,20210921,000000,183.544,184.499,182.128,182.166,411614.59041266,0
+MAA.US,D,20210922,000000,183.652,185.286,183.141,184.361,709594.33574738,0
+MAA.US,D,20210923,000000,185.129,186.743,184.715,185.276,391709.03206647,0
+MAA.US,D,20210924,000000,184.489,186.015,183.239,183.397,407538.56455363,0
+MAA.US,D,20210927,000000,183.83,185.572,180.248,180.316,429738.72932955,0
+MAA.US,D,20210928,000000,179.146,181.527,177.995,180.789,467085.53220786,0
+MAA.US,D,20210929,000000,181.754,184.745,181.754,184.046,394418.2529441,0
+MAA.US,D,20210930,000000,184.981,185.001,180.877,180.937,675497.37846796,0
+MAA.US,D,20211001,000000,182.176,184.371,179.559,183.338,384295.7663867,0
+MAA.US,D,20211004,000000,182.973,185.62,181.527,184.647,579178.78386068,0
+MAA.US,D,20211005,000000,185.492,185.492,182.226,183.77,576201.28304618,0
+MAA.US,D,20211006,000000,182.925,186.191,179.569,186.123,447261.27081225,0
+MAA.US,D,20211007,000000,187.402,188.297,185.218,185.877,388744.74200645,0
+MAA.US,D,20211008,000000,185.474,187.54,184.775,185.237,387749.87057389,0
+MAA.US,D,20211011,000000,185.227,186.339,183.574,185.119,288410.07804118,0
+MAA.US,D,20211012,000000,186.281,188.366,184.952,187.52,388665.47747965,0
+MAA.US,D,20211013,000000,185.572,190.196,185.572,190.069,390321.90284744,0
+MAA.US,D,20211014,000000,191.072,193.611,190.295,193.533,345036.45274631,0
+MAA.US,D,20211015,000000,194.526,194.861,191.289,192.42,330337.96408392,0
+MAA.US,D,20211018,000000,191.535,193.906,190.659,193.395,297485.86636004,0
+MAA.US,D,20211019,000000,193.966,194.222,191.613,192.076,240873.71862126,0
+MAA.US,D,20211020,000000,192.046,194.536,192.046,194.457,305134.89319646,0
+MAA.US,D,20211021,000000,194.703,194.703,193.237,194.408,271777.73816718,0
+MAA.US,D,20211022,000000,194.989,197.213,194.989,196.573,257033.51997008,0
+MAA.US,D,20211025,000000,196.751,197.4,195.009,196.042,381584.51308531,0
+MAA.US,D,20211026,000000,196.515,197.951,194.467,197.4,413737.45703432,0
+MAA.US,D,20211027,000000,197.941,200.263,197.478,198.718,504145.76333543,0
+MAA.US,D,20211028,000000,198.669,202.281,197.676,200.912,474817.8884186,0
+MAA.US,D,20211029,000000,200.676,201.513,198.079,198.906,723304.05024852,0
+MAA.US,D,20211101,000000,199.28,199.28,192.244,196.13,702622.10602444,0
+MAA.US,D,20211102,000000,196.888,198.778,196.15,198.147,508176.05965975,0
+MAA.US,D,20211103,000000,198.374,199.23,196.967,198.118,518924.53273652,0
+MAA.US,D,20211104,000000,198.383,198.433,193.67,195.264,391253.76914331,0
+MAA.US,D,20211105,000000,196.465,198.109,195.924,197.095,397589.85022807,0
+MAA.US,D,20211108,000000,197.646,197.646,194.911,196.515,332663.05687011,0
+MAA.US,D,20211109,000000,196.917,197.616,195.973,197.282,275625.11635274,0
+MAA.US,D,20211110,000000,196.751,198.118,194.801,197.518,470898.35918943,0
+MAA.US,D,20211111,000000,197.458,198.246,196.258,198.197,345736.62273307,0
+MAA.US,D,20211112,000000,198.679,200.618,197.754,199.703,322908.43901403,0
+MAA.US,D,20211115,000000,200.087,200.794,198.315,200.746,394455.85278374,0
+MAA.US,D,20211116,000000,200.746,201.444,198.059,199.2,419407.91933632,0
+MAA.US,D,20211117,000000,198.355,199.24,192.775,198.984,442566.37191704,0
+MAA.US,D,20211118,000000,199.732,200.628,198.227,198.738,374056.41546286,0
+MAA.US,D,20211119,000000,199.2,199.348,195.786,196.101,600081.24606317,0
+MAA.US,D,20211122,000000,196.367,200.027,195.117,197.046,562730.37833733,0
+MAA.US,D,20211123,000000,197.882,202.123,196.977,201.729,558072.06306987,0
+MAA.US,D,20211124,000000,201.641,205.617,201.641,205.075,537155.37390103,0
+MAA.US,D,20211126,000000,201.523,204.19,198.275,198.275,485577.53982607,0
+MAA.US,D,20211129,000000,199.663,205.686,198.797,204.544,1000519.5381967,0
+MAA.US,D,20211130,000000,203.255,206.453,200.598,200.894,2412538.8348634,0
+MAA.US,D,20211201,000000,201.927,203.471,195.983,196.101,1037865.3248631,0
+MAA.US,D,20211202,000000,197.518,204.052,197.075,202.556,544410.11052719,0
+MAA.US,D,20211203,000000,203.383,204.889,200.037,202.035,633275.80719131,0
+MAA.US,D,20211206,000000,204.15,205.872,202.616,202.9,470706.29514371,0
+MAA.US,D,20211207,000000,204.366,209.424,202.96,209.415,993833.88022451,0
+MAA.US,D,20211208,000000,209.946,213.174,209.562,212.485,802378.54542879,0
+MAA.US,D,20211209,000000,212.131,213.194,210.331,210.429,660309.0756784,0
+MAA.US,D,20211210,000000,211.915,211.915,208.903,210.832,567068.58686193,0
+MAA.US,D,20211213,000000,209.917,213.794,208.736,212.76,705103.69544047,0
+MAA.US,D,20211214,000000,212.76,212.76,209.444,211.649,797684.66274547,0
+MAA.US,D,20211215,000000,212.495,217.376,212.495,216.422,587981.21118325,0
+MAA.US,D,20211216,000000,216.224,217.366,214.68,217.091,1007635.053795,0
+MAA.US,D,20211217,000000,217.405,219.009,213.685,214.414,1723869.3179799,0
+MAA.US,D,20211220,000000,212.78,214.955,210.203,212.86,505311.35836418,0
+MAA.US,D,20211221,000000,213.292,214.286,211.55,212.712,501507.67728955,0
+MAA.US,D,20211222,000000,213.449,216.48,212.81,216.412,429034.49449526,0
+MAA.US,D,20211223,000000,217.149,217.996,213.794,215.339,260494.73764045,0
+MAA.US,D,20211227,000000,216.146,218.833,215.054,218.783,354635.59018444,0
+MAA.US,D,20211228,000000,218.763,220.18,217.918,219.826,383337.47858191,0
+MAA.US,D,20211229,000000,220.427,222.591,218.508,222.365,401525.63884737,0
+MAA.US,D,20211230,000000,222.159,224.047,221.558,222.985,400573.44831386,0
+MAA.US,D,20211231,000000,223.084,225.603,223.064,223.477,425220.65130182,0
+MAA.US,D,20220103,000000,223.467,224.707,216.953,220.249,664543.63059102,0
+MAA.US,D,20220104,000000,221.115,224.412,220.623,221.48,514241.82838389,0
+MAA.US,D,20220105,000000,220.928,222.031,217.347,217.415,393724.18022864,0
+MAA.US,D,20220106,000000,217.828,218.567,214.089,215.152,436333.94444425,0
+MAA.US,D,20220107,000000,214.168,214.316,210.477,210.783,560062.82214687,0
+MAA.US,D,20220110,000000,209.297,211.669,206.935,209.11,869769.6526008,0
+MAA.US,D,20220111,000000,208.903,209.228,204.613,208.028,675844.92293163,0
+MAA.US,D,20220112,000000,207.722,212.337,207.299,211.088,740030.89782755,0
+MAA.US,D,20220113,000000,211.737,215.693,210.901,214.286,719959.6969446,0
+MAA.US,D,20220114,000000,213.883,214.227,208.637,210.567,486540.90869028,0
+MAA.US,D,20220118,000000,208.933,210.271,206.797,209.642,620575.19108908,0
+MAA.US,D,20220119,000000,210.734,212.19,204.632,204.751,713068.76417221,0
+MAA.US,D,20220120,000000,201.917,204.937,199.23,199.643,729162.51174871,0
+MAA.US,D,20220121,000000,201.031,201.582,197.902,198.61,610377.50485241,0
+MAA.US,D,20220124,000000,197.4,199.152,191.82,198.521,778074.82205697,0
+MAA.US,D,20220125,000000,195.776,197.292,192.755,194.989,1445570.5481655,0
+MAA.US,D,20220126,000000,195.934,200.628,193.119,194.792,894360.96393525,0
+MAA.US,D,20220127,000000,195.628,198.227,191.063,191.978,649988.42780399,0
+MAA.US,D,20220128,000000,192.116,200.49,189.823,200.44,708945.99256661,0
+MAA.US,D,20220131,000000,199.338,202.734,197.213,202.32,667267.078435,0
+MAA.US,D,20220201,000000,202.526,203.491,198.659,200.922,668469.25709149,0
+MAA.US,D,20220202,000000,201.631,210.193,200.884,207.555,822664.16701888,0
+MAA.US,D,20220203,000000,207.516,211.374,203.954,208.519,544380.64038261,0
+MAA.US,D,20220204,000000,207.004,211.383,204.928,208.047,638309.10464325,0
+MAA.US,D,20220207,000000,208.569,210.34,205.39,205.892,596670.83898691,0
+MAA.US,D,20220208,000000,205.528,207.181,203.845,205.183,566173.30419381,0
+MAA.US,D,20220209,000000,208.273,212.633,208.273,211.973,646213.20066207,0
+MAA.US,D,20220210,000000,208.391,211.256,206.04,207.033,774746.72814316,0
+MAA.US,D,20220211,000000,206.768,210.123,204.908,206.384,563070.80931782,0
+MAA.US,D,20220214,000000,205.557,208.008,202.379,203.196,552142.46673794,0
+MAA.US,D,20220215,000000,204.504,206.07,203.205,203.954,385572.1285106,0
+MAA.US,D,20220216,000000,204.348,205.291,201.267,204.258,367387.01688078,0
+MAA.US,D,20220217,000000,203.816,204.092,200.273,200.766,442348.90257428,0
+MAA.US,D,20220218,000000,200.884,202.616,199.516,200.125,422971.77440677,0
+MAA.US,D,20220222,000000,200.578,202.488,198.531,201.464,517604.4735017,0
+MAA.US,D,20220223,000000,202.271,203.451,197.292,197.558,383476.69960975,0
+MAA.US,D,20220224,000000,195.363,200.421,192.942,200.007,755071.84989422,0
+MAA.US,D,20220225,000000,200.578,205.587,199.732,205.479,563130.76581887,0
+MAA.US,D,20220228,000000,202.684,203.323,197.577,200.293,983054.92079129,0
+MAA.US,D,20220301,000000,201.799,202.792,198.187,199.328,648077.94946568,0
+MAA.US,D,20220302,000000,201.04,204.238,200.736,203.413,578133.10183401,0
+MAA.US,D,20220303,000000,205.007,205.882,202.005,205.734,522056.49775709,0
+MAA.US,D,20220304,000000,203.423,209.917,202.379,209.74,598483.76098454,0
+MAA.US,D,20220307,000000,210.143,211.698,207.014,207.575,630246.47957083,0
+MAA.US,D,20220308,000000,207.712,207.86,202.704,203.786,612034.94643207,0
+MAA.US,D,20220309,000000,207.319,210.911,205.99,207.23,693178.44900427,0
+MAA.US,D,20220310,000000,205.686,206.995,204.338,206.709,637285.779278,0
+MAA.US,D,20220311,000000,207.644,209.543,203.589,204.072,466447.35114591,0
+MAA.US,D,20220314,000000,206.364,206.364,199.879,201.08,473070.00398142,0
+MAA.US,D,20220315,000000,202.97,203.225,199.112,201.238,654100.02107889,0
+MAA.US,D,20220316,000000,202.684,204.957,199.024,203.451,584689.70089719,0
+MAA.US,D,20220317,000000,201.887,205.607,201.887,205.233,418211.83795112,0
+MAA.US,D,20220318,000000,206.571,206.571,201.877,202.408,1371233.6327794,0
+MAA.US,D,20220321,000000,202.674,203.481,201.257,202.616,1080767.7581008,0
+MAA.US,D,20220322,000000,203.737,203.737,198.659,201.139,724095.67930466,0
+MAA.US,D,20220323,000000,200.588,201.11,198.355,198.935,629347.13205518,0
+MAA.US,D,20220324,000000,198.827,201.297,198.128,200.874,576545.77887421,0
+MAA.US,D,20220325,000000,202.143,202.734,200.185,202.005,1289041.3995449,0
+MAA.US,D,20220328,000000,203.078,205.952,201.877,205.263,1329329.11961,0
+MAA.US,D,20220329,000000,207.958,209.602,206.286,209.061,1155817.0380161,0
+MAA.US,D,20220330,000000,208.303,208.549,205.833,208.519,572138.46794163,0
+MAA.US,D,20220331,000000,209.464,210.517,204.987,205.026,890095.92266615,0
+MAA.US,D,20220401,000000,206.226,209.169,204.623,208.815,743869.13010617,0
+MAA.US,D,20220404,000000,208.864,209.642,203.865,206.414,671958.92869456,0
+MAA.US,D,20220405,000000,204.937,211.442,204.937,206.817,708834.20925958,0
+MAA.US,D,20220406,000000,207.368,213.046,205.695,212.682,937079.46282224,0
+MAA.US,D,20220407,000000,211.246,212.642,209.051,211.511,701012.42640322,0
+MAA.US,D,20220408,000000,210.449,210.95,207.24,209.809,827957.61471263,0
+MAA.US,D,20220411,000000,210.251,210.862,202.32,203.481,1222328.1056982,0
+MAA.US,D,20220412,000000,203.403,205.469,202.074,203.285,671782.10782708,0
+MAA.US,D,20220413,000000,202.772,204.338,200.696,202.871,440073.6041703,0
+MAA.US,D,20220414,000000,203.541,204.268,201.837,202.113,797861.48361295,0
+MAA.US,D,20220418,000000,201.946,202.852,198.807,199.939,443686.23741109,0
+MAA.US,D,20220419,000000,200.903,204.613,200.844,204.2,483745.30980268,0
+MAA.US,D,20220420,000000,204.8,208.136,204.8,207.132,757586.97430236,0
+MAA.US,D,20220421,000000,208.401,211.669,207.093,209.071,1220184.9148389,0
+MAA.US,D,20220422,000000,209.268,209.268,203.619,203.767,701727.8395682,0
+MAA.US,D,20220425,000000,203.196,204.416,197.907,201.749,583057.66461457,0
+MAA.US,D,20220426,000000,201.563,202.782,200.077,200.155,410999.78222399,0
+MAA.US,D,20220427,000000,200.195,203.531,198.63,199.24,606804.50387501,0
+MAA.US,D,20220428,000000,199.811,204.303,198.659,202.842,726919.73212496,0
+MAA.US,D,20220429,000000,202.438,204.111,192.952,193.542,1118700.9152351,0
+MAA.US,D,20220502,000000,194.477,195.373,181.773,186.762,818293.43971405,0
+MAA.US,D,20220503,000000,187.323,189.607,185.414,186.703,552555.04876207,0
+MAA.US,D,20220504,000000,186.703,187.569,181.788,187.264,732320.89827822,0
+MAA.US,D,20220505,000000,187.196,187.717,181.883,183.387,609086.91576216,0
+MAA.US,D,20220506,000000,182.048,183.131,179.504,181.606,571279.76890127,0
+MAA.US,D,20220509,000000,179.756,180.71,174.068,174.708,479225.19935118,0
+MAA.US,D,20220510,000000,176.764,178.181,171.303,171.5,799854.27511371,0
+MAA.US,D,20220511,000000,171.874,176.193,171.558,174.275,828774.64906582,0
+MAA.US,D,20220512,000000,174.629,175.701,172.11,174.521,765871.13356508,0
+MAA.US,D,20220513,000000,175.583,176.942,172.848,176.892,580288.48723591,0
+MAA.US,D,20220516,000000,177.325,177.995,174.049,174.265,643875.91333329,0
+MAA.US,D,20220517,000000,175.701,176.253,172.681,173.734,787548.96543361,0
+MAA.US,D,20220518,000000,174.068,174.826,169.689,170.348,768564.09505259,0
+MAA.US,D,20220519,000000,169.748,171.322,168.646,170.693,921782.42536129,0
+MAA.US,D,20220520,000000,172.395,172.701,169.807,172.513,1119502.70641,0
+MAA.US,D,20220523,000000,174.353,176.188,171.681,175.318,632105.13110315,0
+MAA.US,D,20220524,000000,175.17,177.906,173.498,177.541,785655.76269729,0
+MAA.US,D,20220525,000000,176.98,179.037,175.927,177.777,753947.91955264,0
+MAA.US,D,20220526,000000,179.165,179.953,177.084,177.571,608099.15781278,0
+MAA.US,D,20220527,000000,177.777,181.832,177.777,180.887,979529.68177236,0
+MAA.US,D,20220531,000000,178.732,180.061,177.759,178.112,1086644.5114149,0
+MAA.US,D,20220601,000000,178.368,179.254,174.137,176.902,1000731.9264801,0
+MAA.US,D,20220602,000000,176.479,178.339,173.625,178.053,640725.65649884,0
+MAA.US,D,20220603,000000,176.824,178.024,175.092,176.272,413992.52621672,0
+MAA.US,D,20220606,000000,176.882,177.128,171.303,171.47,658066.29605465,0
+MAA.US,D,20220607,000000,171.027,175.239,170.437,175.082,525677.26069294,0
+MAA.US,D,20220608,000000,174.609,174.609,169.964,170.988,491887.1994019,0
+MAA.US,D,20220609,000000,171.007,171.057,166.038,166.235,534675.81690875,0
+MAA.US,D,20220610,000000,164.336,167.214,163.146,165.477,575560.05334858,0
+MAA.US,D,20220613,000000,162.535,164.046,157.369,158.254,541137.90826689,0
+MAA.US,D,20220614,000000,158.648,159.957,156.641,157.477,568859.15219815,0
+MAA.US,D,20220615,000000,158.737,161.659,156.321,159.819,816278.29155188,0
+MAA.US,D,20220616,000000,156.965,160.026,156.473,159.051,625078.02593857,0
+MAA.US,D,20220617,000000,159.829,162.88,159.317,159.947,1316468.9582422,0
+MAA.US,D,20220621,000000,160.892,163.805,160.527,161.069,557646.27029128,0
+MAA.US,D,20220622,000000,159.396,165.202,159.396,163.46,831823.28471205,0
+MAA.US,D,20220623,000000,164.532,167.76,164.346,167.415,696372.40294964,0
+MAA.US,D,20220624,000000,168.066,169.964,166.678,169.778,975133.54917048,0
+MAA.US,D,20220627,000000,169.394,173.797,168.774,170.86,533634.19972962,0
+MAA.US,D,20220628,000000,171.48,173.398,170.25,170.496,570487.12363325,0
+MAA.US,D,20220629,000000,169.345,171.067,168.444,170.427,505574.55724163,0
+MAA.US,D,20220630,000000,169.679,174.452,168.38,171.884,1043230.9236005,0
+MAA.US,D,20220701,000000,171.608,173.025,169.669,172.651,632332.76256474,0
+MAA.US,D,20220705,000000,171.53,171.962,166.402,169.099,657034.84099433,0
+MAA.US,D,20220706,000000,170.191,171.347,168.44,169.01,735385.79331457,0
+MAA.US,D,20220707,000000,169.551,170.545,167.603,168.272,563533.18572417,0
+MAA.US,D,20220708,000000,167.888,169.718,166.304,167.121,513557.91778725,0
+MAA.US,D,20220711,000000,166.59,167.731,165.693,166.658,266792.2026737,0
+MAA.US,D,20220712,000000,165.32,168.675,165.32,166.894,600919.62086588,0
+MAA.US,D,20220713,000000,165.33,167.17,163.317,166.146,380242.09718909,0
+MAA.US,D,20220714,000000,163.47,165.334,163.232,163.866,445596.16985379,0
+MAA.US,D,20220715,000000,166.206,167.425,164.372,166.047,492624.2490897,0
+MAA.US,D,20220718,000000,166.602,167.495,164.322,165.006,498796.4134044,0
+MAA.US,D,20220719,000000,166.355,170.003,165.403,169.517,872018.18192719,0
+MAA.US,D,20220720,000000,169.101,171.024,168.238,169.963,467523.0382756,0
+MAA.US,D,20220721,000000,169.725,171.336,169.289,170.915,590402.46775455,0
+MAA.US,D,20220722,000000,171.55,174.007,170.449,172.551,481855.49173984,0
+MAA.US,D,20220725,000000,172.184,173.919,171.024,171.748,476445.89585493,0
+MAA.US,D,20220726,000000,171.341,173.086,171.341,172.204,375598.23839131,0
+MAA.US,D,20220727,000000,172.204,174.608,171.629,174.484,723290.10353035,0
+MAA.US,D,20220728,000000,173.245,182.584,172.918,182.405,885341.94699223,0
+MAA.US,D,20220729,000000,184.051,185.419,182.227,184.13,755414.81166807,0
+MAA.US,D,20220801,000000,182.96,183.981,180.075,180.333,772983.13751694,0
+MAA.US,D,20220802,000000,179.887,181.003,177.2,177.369,929882.6006357,0
+MAA.US,D,20220803,000000,177.894,180.115,176.164,176.516,625024.68836869,0
+MAA.US,D,20220804,000000,175.971,177.557,173.26,177.23,719726.40741598,0
+MAA.US,D,20220805,000000,176.407,178.152,174.395,177.994,424643.69442561,0
+MAA.US,D,20220808,000000,179.431,180.75,177.83,177.994,402252.82934017,0
+MAA.US,D,20220809,000000,178.251,179.798,178.172,179.738,563412.99225715,0
+MAA.US,D,20220810,000000,181.771,183.674,180.809,183.149,582774.7660798,0
+MAA.US,D,20220811,000000,183.892,184.923,182.48,182.663,362820.17375024,0
+MAA.US,D,20220812,000000,183.902,186.331,183.902,186.172,314275.02716195,0
+MAA.US,D,20220815,000000,186.381,187.66,185.255,187.035,301782.42133785,0
+MAA.US,D,20220816,000000,186.182,188.532,186.004,186.936,326167.46338851,0
+MAA.US,D,20220817,000000,185.776,188.205,185.513,187.065,371845.91754629,0
+MAA.US,D,20220818,000000,187.372,187.848,183.724,184.091,375767.69804238,0
+MAA.US,D,20220819,000000,183.664,184.061,181.632,182.286,516012.70700195,0
+MAA.US,D,20220822,000000,180.968,181.344,177.627,177.766,339153.31783981,0
+MAA.US,D,20220823,000000,177.032,177.389,172.888,174.187,333549.04509386,0
+MAA.US,D,20220824,000000,173.869,176.338,173.82,175.436,694880.39476688,0
+MAA.US,D,20220825,000000,176.229,176.888,174.653,176.824,546870.50251027,0
+MAA.US,D,20220826,000000,176.576,176.576,172.283,172.382,573141.79186744,0
+MAA.US,D,20220829,000000,171.718,171.718,168.828,168.922,601599.91767407,0
+MAA.US,D,20220830,000000,169.18,169.321,166.146,166.365,490210.45775041,0
+MAA.US,D,20220831,000000,167.574,167.99,163.658,164.243,1109084.1642608,0
+MAA.US,D,20220901,000000,163.053,165.621,161.318,165.532,724603.41582611,0
+MAA.US,D,20220902,000000,167.376,167.891,162.488,162.805,598473.99232494,0
+MAA.US,D,20220906,000000,163.886,166.216,163.45,165.968,613817.15156518,0
+MAA.US,D,20220907,000000,166.632,168.774,166.206,168.575,554222.83225204,0
+MAA.US,D,20220908,000000,167.723,171.153,167.723,170.509,551495.3388206,0
+MAA.US,D,20220909,000000,170.746,172.313,169.547,171.212,566250.4327241,0
+MAA.US,D,20220912,000000,171.688,172.695,171.49,172.402,615129.45517254,0
+MAA.US,D,20220913,000000,169.537,171.366,167.148,167.941,633429.08011082,0
+MAA.US,D,20220914,000000,166.999,167.629,164.124,166.256,658247.85817314,0
+MAA.US,D,20220915,000000,166.503,167.544,164.193,164.491,527486.53754285,0
+MAA.US,D,20220916,000000,163.946,164.922,161.487,164.521,954780.05639316,0
+MAA.US,D,20220919,000000,162.875,164.153,160.565,163.698,630048.9652851,0
+MAA.US,D,20220920,000000,161.874,162.141,157.363,158.592,714620.42673923,0
+MAA.US,D,20220921,000000,159.693,160.833,156.332,156.332,492280.28634557,0
+MAA.US,D,20220922,000000,156.153,158.146,154.042,157.452,646179.91016511,0
+MAA.US,D,20220923,000000,156.233,160.069,155.558,156.808,883939.87011734,0
+MAA.US,D,20220926,000000,156.104,156.104,152.237,152.961,851121.18436097,0
+MAA.US,D,20220927,000000,154.349,155.241,150.106,150.235,553709.40985685,0
+MAA.US,D,20220928,000000,151.791,155.251,149.749,154.468,1254562.2486354,0
+MAA.US,D,20220929,000000,153.358,154.408,150.661,152.297,805583.94657908,0
+MAA.US,D,20220930,000000,153.705,155.102,152.327,153.734,1172497.3778533,0
+MAA.US,D,20221003,000000,156.312,158.959,154.704,157.224,982777.21160135,0
+MAA.US,D,20221004,000000,157.977,159.316,155.449,157.065,948130.78246563,0
+MAA.US,D,20221005,000000,155.073,155.638,150.592,152.188,643624.90244994,0
+MAA.US,D,20221006,000000,152.059,152.763,148.589,148.916,865406.22947044,0
+MAA.US,D,20221007,000000,147.489,148.311,142.938,143.989,792992.48929187,0
+MAA.US,D,20221010,000000,144.564,145.605,142.546,143.255,767602.79359561,0
+MAA.US,D,20221011,000000,143.275,146.309,142.581,145.605,627270.02874531,0
+MAA.US,D,20221012,000000,145.159,145.268,142.254,143.87,747965.64783998,0
+MAA.US,D,20221013,000000,141.5,146.97,141.13,146.56,822149,0
+MAA.US,D,20221014,000000,148.43,148.43,141.76,142.34,1084018,0
+MAA.US,D,20221017,000000,145.12,149.47,144.52,149.05,1112330,0
+MAA.US,D,20221018,000000,150.95,153,149.43,150.7,962707,0
+MAA.US,D,20221019,000000,149.44,149.55,145.975,147.61,1520385,0
+MAA.US,D,20221020,000000,148.48,149.845,147.22,147.62,951835,0
+MAA.US,D,20221021,000000,147.65,149.73,145.83,149.53,1423693,0
+MAA.US,D,20221024,000000,151.16,151.16,147.44,148.46,960936,0
+MAA.US,D,20221025,000000,147.88,154.57,147.88,153.95,772874,0
+MAA.US,D,20221026,000000,154.655,154.66,151.0601,151.66,821507,0
+MAA.US,D,20221027,000000,155.36,157.15,151.72,154.02,1030011,0
+MAA.US,D,20221028,000000,153.65,157.3,152.89,156.61,839171,0
+MAA.US,D,20221031,000000,155.44,158.185,154.765,157.45,899823,0
+MAA.US,D,20221101,000000,158.84,159.39,156.635,157.55,616999,0
+MAA.US,D,20221102,000000,156.82,158.88,153.05,153.21,852516,0
+MAA.US,D,20221103,000000,151.34,153.65,149.23,152.07,451412,0
+MAA.US,D,20221104,000000,152.96,154.18,149.66,153.72,610514,0
+MAA.US,D,20221107,000000,154.33,154.975,150.64,151.6,594625,0
+MAA.US,D,20221108,000000,152.17,154.385,152.06,153.42,844230,0
+MAA.US,D,20221109,000000,152.78,154.17,152.09,152.26,501500,0
+MAA.US,D,20221110,000000,156.99,164.43,156.99,163.83,688870,0
+MAA.US,D,20221111,000000,163.52,164.88,158.89,160.28,574370,0
+MAA.US,D,20221114,000000,159.89,160.71,155.84,155.94,702686,0
+MAA.US,D,20221115,000000,157.67,157.92,155.2,156.65,478174,0
+MAA.US,D,20221116,000000,156.78,159.85,156.32,156.98,590415,0
+MAA.US,D,20221117,000000,155.29,157.06,154.35,155.84,456167,0
+MAA.US,D,20221118,000000,158.5,159.32,156.73,158.71,455584,0
+MAA.US,D,20221121,000000,158.18,160.07,157.755,159.91,478917,0
+MAA.US,D,20221122,000000,160.5,161.42,159.665,160.88,492181,0
+MAA.US,D,20221123,000000,160.19,161.64,159.4925,161.32,560734,0
+MAA.US,D,20221125,000000,161.67,162.54,160.36,161.46,176378,0
+MAA.US,D,20221128,000000,160.84,161.61,157.78,158.13,605929,0
+MAA.US,D,20221129,000000,157.87,162.28,157.62,161.92,495501,0
+MAA.US,D,20221130,000000,160.95,164.94,159.23,164.88,749528,0
+MAA.US,D,20221201,000000,166.18,167.36,163.05,164.22,512859,0
+MAA.US,D,20221202,000000,162.67,164.97,161.86,164.26,515611,0
+MAA.US,D,20221205,000000,162.61,162.895,159.11,159.4,1146166,0
+MAA.US,D,20221206,000000,159.77,160.33,156.36,157.19,695100,0
+MAA.US,D,20221207,000000,156.63,159.6,156.63,159.23,696260,0
+MAA.US,D,20221208,000000,161.29,164.52,160.4,163.27,820424,0
+MAA.US,D,20221209,000000,162.71,164.54,161.53,161.64,455308,0
+MAA.US,D,20221212,000000,161.64,163.73,159.58,163.62,482698,0
+MAA.US,D,20221213,000000,168.6,168.67,163.15,165.63,715453,0
+MAA.US,D,20221214,000000,165.79,168.725,163.525,164.46,550334,0
+MAA.US,D,20221215,000000,161.38,163.8116,159.825,161.17,595602,0
+MAA.US,D,20221216,000000,158.63,158.77,154.98,157.6,1542209,0
+MAA.US,D,20221219,000000,157,157.38,154.72,155.31,747666,0
+MAA.US,D,20221220,000000,154.09,155.28,153.35,154.11,489532,0
+MAA.US,D,20221221,000000,154.88,157.38,154.58,155.96,607519,0
+MAA.US,D,20221222,000000,155.11,155.91,152.53,154.93,393087,0
+MAA.US,D,20221223,000000,154.35,156.49,153.3815,156.35,205304,0
+MAA.US,D,20221227,000000,156.5,157.68,155.43,156.82,349167,0
+MAA.US,D,20221228,000000,157.21,157.755,153.58,153.89,353021,0
+MAA.US,D,20221229,000000,155.22,158.33,154.485,157.74,370058,0
+MAA.US,D,20221230,000000,156.93,157.66,155.2416,156.99,436120,0
+MAA.US,D,20230103,000000,157.42,159.075,154.08,155.42,405506,0
+MAA.US,D,20230104,000000,156.18,158.5599,156.18,157.74,598196,0
+MAA.US,D,20230105,000000,155.96,156.29,152.16,153.01,545930,0
+MAA.US,D,20230106,000000,153.85,159.07,153.29,158.31,336634,0
+MAA.US,D,20230109,000000,156.95,159.11,155.54,155.76,437879,0
+MAA.US,D,20230110,000000,155.05,156.2,153.865,154.72,622375,0
+MAA.US,D,20230111,000000,155.57,160.95,155.57,160.6,758327,0
+MAA.US,D,20230112,000000,159.84,162.23,158.03,160.49,824967,0
+MAA.US,D,20230113,000000,158.71,160.62,157.52,159.91,735820,0
+MAA.US,D,20230117,000000,159.97,162.03,159.68,161.37,543715,0
+MAA.US,D,20230118,000000,161.54,161.96,157.6,157.7,805032,0
+MAA.US,D,20230119,000000,157.16,159.525,155.07,155.26,827786,0
+MAA.US,D,20230120,000000,155.19,155.76,152.66,155.46,1151665,0
+MAA.US,D,20230123,000000,155.59,157.3,154.19,157.22,855473,0
+MAA.US,D,20230124,000000,157.98,162.19,156,161.24,940546,0
+MAA.US,D,20230125,000000,160.47,162.56,159.55,162.47,1337476,0
+MAA.US,D,20230126,000000,163.38,164.55,162.1615,162.55,572401,0
+MAA.US,D,20230127,000000,162.52,165.89,162.2,164.95,426809,0
+MAA.US,D,20230130,000000,163.42,164.7777,161.67,161.75,602071,0
+MAA.US,D,20230131,000000,161.67,167.05,160.98,166.72,913589,0
+MAA.US,D,20230201,000000,165.48,169.72,165,168.44,1301544,0
+MAA.US,D,20230202,000000,169.09,174.88,168.53,174.11,1123830,0
+MAA.US,D,20230203,000000,172.37,173.16,167.37,173.05,1190133,0
+MAA.US,D,20230206,000000,171.32,174.29,170.86,172.72,1047657,0
+MAA.US,D,20230207,000000,171.45,175.04,170.21,173.43,876233,0
+MAA.US,D,20230208,000000,172.64,174.85,171.98,174.61,584444,0
+MAA.US,D,20230209,000000,175.52,176.36,171.01,171.54,532112,0
+MAA.US,D,20230210,000000,170.89,171.92,169.35,171.37,621443,0
+MAA.US,D,20230213,000000,171.49,173.43,171.49,172.21,543583,0
+MAA.US,D,20230214,000000,171.82,173.24,170.22,170.87,443072,0
+MAA.US,D,20230215,000000,170,170.71,168.84,170.32,607863,0
+MAA.US,D,20230216,000000,168.37,169.83,166.9,168,917415,0
+MAA.US,D,20230217,000000,168.19,168.62,165.08,168.34,2145592,0
+MAA.US,D,20230221,000000,167.37,167.74,163.79,164.93,420975,0
+MAA.US,D,20230222,000000,165.56,166.6,163.67,164.79,412355,0
+MAA.US,D,20230223,000000,166.71,166.71,164.16,165.37,779075,0
+MAA.US,D,20230224,000000,163.71,164.08,162.11,163.92,294933,0
+MAA.US,D,20230227,000000,165.79,165.93,161.02,161.47,442143,0
+MAA.US,D,20230228,000000,161.52,162.76,160.03,160.1,898551,0
+MAA.US,D,20230301,000000,158.99,159.22,154.36,155.58,820013,0
+MAA.US,D,20230302,000000,154.57,157.32,154.28,156.86,710819,0
+MAA.US,D,20230303,000000,158.07,159.95,157.88,159.47,468816,0
+MAA.US,D,20230306,000000,160.11,161.57,159.02,159.81,502019,0
+MAA.US,D,20230307,000000,159.62,159.68,151.565,151.91,942300,0
+MAA.US,D,20230308,000000,151.58,157.13,151.58,155.92,838703,0
+MAA.US,D,20230309,000000,156.15,156.23,152.28,152.91,1047074,0
+MAA.US,D,20230310,000000,153.02,153.518,147.68,149.05,1213290,0
+MAA.US,D,20230313,000000,148.37,153.775,148.18,151.5,661184,0
+MAA.US,D,20230314,000000,152.83,153.64,150.29,151.4,994040,0
+MAA.US,D,20230315,000000,150.23,152.19,148.72,150.83,760062,0
+MAA.US,D,20230316,000000,149.8,150.45,147,149.43,847940,0
+MAA.US,D,20230317,000000,148.91,149.28,145.22,145.29,1025336,0
+MAA.US,D,20230320,000000,145.32,147.205,144.28,146.56,525900,0
+MAA.US,D,20230321,000000,147.04,147.17,142.8,144.89,1032631,0
+MAA.US,D,20230322,000000,143.81,144.725,140.67,140.75,726845,0
+MAA.US,D,20230323,000000,141,142.81,139.49,139.99,778909,0
+MAA.US,D,20230324,000000,139.02,143.44,138.68,143.34,810820,0
+MAA.US,D,20230327,000000,144.39,144.8,143.05,143.19,946605,0
+MAA.US,D,20230328,000000,141.66,144.09,141.08,143.57,883397,0
+MAA.US,D,20230329,000000,145.04,146.82,144.88,146.76,779356,0
+MAA.US,D,20230330,000000,148.43,149.23,147.75,148.48,686207,0
+MAA.US,D,20230331,000000,148.84,151.17,148.38,151.04,773692,0
+MAA.US,D,20230403,000000,150.4,152.705,148.8,149.82,724071,0
+MAA.US,D,20230404,000000,150.21,150.21,148,149.16,807277,0
+MAA.US,D,20230405,000000,149.04,150.21,148.295,149.19,827083,0
+MAA.US,D,20230406,000000,149.5,150.285,148.27,150.26,390087,0
+MAA.US,D,20230410,000000,149.22,149.94,147.7,149.87,599215,0
+MAA.US,D,20230411,000000,149.64,151.27,149.18,150.24,512057,0
+MAA.US,D,20230412,000000,150.6,151.77,148.91,149.15,701567,0
+MAA.US,D,20230413,000000,147.51,148.095,145.38,147.42,863556,0
+MAA.US,D,20230414,000000,147.9,148.53,145.435,147.06,1198308,0
+MAA.US,D,20230417,000000,147.43,150.24,147.23,150.19,602561,0
+MAA.US,D,20230418,000000,149.95,150.265,148.795,149.19,600326,0
+MAA.US,D,20230419,000000,148,150.805,147.5,150.58,509243,0
+MAA.US,D,20230420,000000,149.96,150.45,148.6,149.37,553177,0
+MAA.US,D,20230421,000000,149.9,150.24,147.71,150.13,407104,0
+MAA.US,D,20230424,000000,150.86,150.94,149.25,149.98,771734,0
+MAA.US,D,20230425,000000,149.68,149.98,147.84,147.84,793214,0
+MAA.US,D,20230426,000000,147.69,149.42,146.88,147.4,688495,0
+MAA.US,D,20230427,000000,149.34,151.82,148.915,151.32,898162,0
+MAA.US,D,20230428,000000,151.98,154.61,151.355,153.8,627877,0
+MAA.US,D,20230501,000000,153.93,155.04,153,154.5,664171,0
+MAA.US,D,20230502,000000,153.8,154.73,149.33,150.2,750997,0
+MAA.US,D,20230503,000000,151.51,152.25,149.43,149.58,550277,0
+MAA.US,D,20230504,000000,149.05,151.63,148.415,149.45,385064,0
+MAA.US,D,20230505,000000,150.06,152.63,150.06,152.39,323851,0
+MAA.US,D,20230508,000000,151.58,152.27,151.07,151.95,369720,0
+MAA.US,D,20230509,000000,150.8,151.68,149.2,150.8,503969,0
+MAA.US,D,20230510,000000,152.13,152.78,150.41,151.88,605207,0
+MAA.US,D,20230511,000000,150.52,153.25,150.435,153.13,593933,0
+MAA.US,D,20230512,000000,153.42,153.8,152.2401,153.39,553892,0
+MAA.US,D,20230515,000000,150.75,152.34,149.53,152.28,491100,0
+MAA.US,D,20230516,000000,152.6,152.6,148.45,148.51,524254,0
+MAA.US,D,20230517,000000,149.12,150.52,147.83,149.01,582237,0
+MAA.US,D,20230518,000000,148.52,149.69,147.55,148.38,413554,0
+MAA.US,D,20230519,000000,149.38,150.74,147.85,148.18,457359,0
+MAA.US,D,20230522,000000,148,148.7,146.78,147.22,433643,0
+MAA.US,D,20230523,000000,147.23,148.94,145.55,146.22,706128,0
+MAA.US,D,20230524,000000,146.33,146.43,144.46,144.87,683942,0
+MAA.US,D,20230525,000000,145.45,145.67,143.72,144.52,879114,0
+MAA.US,D,20230526,000000,144.49,146.45,143.73,145.96,576666,0
+MAA.US,D,20230530,000000,146.81,147.84,146.14,147.12,752952,0
+MAA.US,D,20230531,000000,147.27,148.175,146.3,147.06,871012,0
+MAA.US,D,20230601,000000,147.3,147.485,145.175,146.92,737194,0
+MAA.US,D,20230602,000000,148.38,151.02,148.095,150.66,604036,0
+MAA.US,D,20230605,000000,150.41,152.79,149.27,150.34,575037,0
+MAA.US,D,20230606,000000,151.14,151.34,149.48,151.1,421806,0
+MAA.US,D,20230607,000000,151.11,155.54,150.9895,154.95,518541,0
+MAA.US,D,20230608,000000,154.25,154.25,151.495,153.05,390497,0
+MAA.US,D,20230609,000000,153.92,154.6,153.12,154.27,496008,0
+MAA.US,D,20230612,000000,153.97,153.97,151.5,152.73,543451,0
+MAA.US,D,20230613,000000,151.82,153.78,151.28,153.68,513482,0
+MAA.US,D,20230614,000000,154.35,155.11,152.47,153.4,388437,0
+MAA.US,D,20230615,000000,153.2,154.92,152,154.17,549311,0
+MAA.US,D,20230616,000000,155.23,156.47,154.26,155.29,1198265,0
+MAA.US,D,20230620,000000,154.89,154.94,152.46,153.61,643707,0
+MAA.US,D,20230621,000000,152.87,153.17,151.1,151.71,535387,0
+MAA.US,D,20230622,000000,152.18,152.18,147.13,149.09,470150,0
+MAA.US,D,20230623,000000,148.9,148.9,145.26,145.64,824298,0
+MAA.US,D,20230626,000000,145.55,149.86,145.49,149.7,638518,0
+MAA.US,D,20230627,000000,150.08,152.02,148.93,151.45,738609,0
+MAA.US,D,20230628,000000,151.36,151.4775,148.65,150.27,664119,0
+MAA.US,D,20230629,000000,149.51,152.29,149.2,152.07,421061,0
+MAA.US,D,20230630,000000,153.65,153.89,149.82,151.86,821024,0
+MAA.US,D,20230703,000000,151.26,154.91,151.26,153.74,201843,0
+MAA.US,D,20230705,000000,153.01,155.19,151.88,153.63,503354,0
+MAA.US,D,20230706,000000,151.41,154.29,148.97,153.76,575835,0
+MAA.US,D,20230707,000000,153.36,154.27,152.79,153.17,472827,0
+MAA.US,D,20230710,000000,152.17,153.88,151.72,153.36,536981,0
+MAA.US,D,20230711,000000,153.93,155.76,153.36,155.67,577233,0
+MAA.US,D,20230712,000000,157.45,158.46,156.55,157.27,1089851,0
+MAA.US,D,20230713,000000,155.25,156.073,154.51,155.73,721624,0
+MAA.US,D,20230714,000000,155.48,156.4,154.24,156.18,577760,0
+MAA.US,D,20230717,000000,155.8,155.8,153.22,153.49,575487,0
+MAA.US,D,20230718,000000,153.86,153.86,151.26,151.69,558406,0
+MAA.US,D,20230719,000000,152.85,153.18,151.34,152.92,672869,0
+MAA.US,D,20230720,000000,152.99,153.77,151.345,153.63,569109,0
+MAA.US,D,20230721,000000,153.67,155.05,153.6,154.77,385968,0
+MAA.US,D,20230724,000000,155.07,156.28,154.3,154.76,372195,0
+MAA.US,D,20230725,000000,154.22,155.3775,151.25,151.83,514024,0
+MAA.US,D,20230726,000000,152.12,153.97,152.1,152.92,754913,0
+MAA.US,D,20230727,000000,152.92,153.2898,147.77,149.45,954493,0
+MAA.US,D,20230728,000000,151.21,151.37,148.36,148.74,469754,0
+MAA.US,D,20230731,000000,148.92,150.79,148.62,149.66,550814,0
+MAA.US,D,20230801,000000,149,150.11,146.88,148.01,597471,0
+MAA.US,D,20230802,000000,147.48,147.88,146.085,146.7,653297,0
+MAA.US,D,20230803,000000,146.26,146.26,142.65,145.83,658184,0
+MAA.US,D,20230804,000000,145.76,148.36,144.94,145.21,622228,0
+MAA.US,D,20230807,000000,145.75,147.045,145.045,146.89,452551,0
+MAA.US,D,20230808,000000,145.8,146.33,144.54,145.6,297073,0
+MAA.US,D,20230809,000000,145.57,146.47,144.53,145.78,332279,0
+MAA.US,D,20230810,000000,146.27,147.39,143.71,144.19,430312,0
+MAA.US,D,20230811,000000,144.04,144.93,143.63,144.27,670233,0
+MAA.US,D,20230814,000000,144.27,144.38,141.56,142.61,710569,0
+MAA.US,D,20230815,000000,141.39,142.575,141.23,141.78,524648,0
+MAA.US,D,20230816,000000,141.84,142.83,140.65,142.41,634825,0
+MAA.US,D,20230817,000000,142.45,145.09,142.085,143.65,764134,0
+MAA.US,D,20230818,000000,142.56,144.38,142.485,143.78,562080,0
+MAA.US,D,20230821,000000,143.46,143.82,141.83,142.27,444883,0
+MAA.US,D,20230822,000000,142.9,143.12,141.36,141.52,431753,0
+MAA.US,D,20230823,000000,142.29,143.58,141.765,143.54,408860,0
+MAA.US,D,20230824,000000,143.62,146.09,143.17,143.17,344401,0
+MAA.US,D,20230825,000000,143.37,145.43,143.37,144.73,309254,0
+MAA.US,D,20230828,000000,145.29,147,145.11,145.24,420489,0
+MAA.US,D,20230829,000000,145.32,146.095,144.37,145.84,296319,0
+MAA.US,D,20230830,000000,146.29,147.131,145.68,146.35,351074,0
+MAA.US,D,20230831,000000,146.29,146.64,144.775,145.23,862566,0
+MAA.US,D,20230901,000000,145.9,146.18,143.35,144.27,555913,0
+MAA.US,D,20230905,000000,144,144.49,141.86,141.92,520463,0
+MAA.US,D,20230906,000000,141.6,142.1699,140.27,141.13,475217,0
+MAA.US,D,20230907,000000,140.5,142.1,139.62,140.15,730959,0
+MAA.US,D,20230908,000000,140.45,140.45,137.4,137.9,649765,0
+MAA.US,D,20230911,000000,138,138.3,136.29,136.7,531878,0
+MAA.US,D,20230912,000000,136.18,138.5,135.5,138.41,491955,0
+MAA.US,D,20230913,000000,138.59,138.59,136.07,136.53,655595,0
+MAA.US,D,20230914,000000,137.81,138.97,137.2,137.97,559251,0
+MAA.US,D,20230915,000000,137.47,138.69,137.21,138,970359,0
+MAA.US,D,20230918,000000,138.01,138.01,135.5314,135.66,380704,0
+MAA.US,D,20230919,000000,135.68,137.15,135.5688,136.38,588513,0
+MAA.US,D,20230920,000000,137.66,138.05,136.52,136.7,305240,0
+MAA.US,D,20230921,000000,135.85,135.85,132.04,132.18,584771,0
+MAA.US,D,20230922,000000,132.33,132.58,130.12,130.21,697864,0
+MAA.US,D,20230925,000000,129.73,130.59,129.18,130.48,704187,0
+MAA.US,D,20230926,000000,129.11,130.59,129.11,130.49,1094023,0
+MAA.US,D,20230927,000000,131.05,131.75,127.93,128.07,963188,0
+MAA.US,D,20230928,000000,128.76,129.86,128.015,128.94,674464,0
+MAA.US,D,20230929,000000,131,131.85,128.09,128.65,767857,0
+MAA.US,D,20231002,000000,128.08,128.92,126.46,127.3,685187,0
+MAA.US,D,20231003,000000,126.73,127.31,125.78,126.1,789908,0
+MAA.US,D,20231004,000000,126.95,127.94,125.59,127.88,628779,0
+MAA.US,D,20231005,000000,127.73,128.54,126.9,128.36,392044,0
+MAA.US,D,20231006,000000,127.32,131.235,126.7,130.32,652261,0
+MAA.US,D,20231009,000000,130.22,134.23,129.87,133.53,726092,0
+MAA.US,D,20231010,000000,133.13,134.7,132.35,132.42,653039,0
+MAA.US,D,20231011,000000,133.35,134.49,132.07,134.02,780415,0
+MAA.US,D,20231012,000000,132.2,132.72,131.05,131.72,601346,0
+MAA.US,D,20231013,000000,132.48,132.64,130.95,131.42,526780,0
+MAA.US,D,20231016,000000,131.98,133.24,130.66,132.7,552290,0
+MAA.US,D,20231017,000000,131.55,134.19,131.55,133.85,568140,0
+MAA.US,D,20231018,000000,133.18,133.435,131.64,131.95,782174,0
+MAA.US,D,20231019,000000,131.12,133.76,130.75,130.9,678500,0
+MAA.US,D,20231020,000000,131.33,131.94,128.58,128.63,827405,0
+MAA.US,D,20231023,000000,127.62,129.09,126.81,127.37,647672,0
+MAA.US,D,20231024,000000,127.84,129.84,127.43,129.78,797142,0
+MAA.US,D,20231025,000000,128.8,129.4,127.13,127.38,782718,0
+MAA.US,D,20231026,000000,126.985,127.03,120.87,121.81,1655276,0
+MAA.US,D,20231027,000000,122.33,122.33,117.28,117.57,1625123,0
+MAA.US,D,20231030,000000,118.69,119.38,115.79,117.51,1310232,0
+MAA.US,D,20231031,000000,117.25,118.43,115.74,118.15,1208983,0
+MAA.US,D,20231101,000000,117.72,118,115.56,117.58,836491,0
+MAA.US,D,20231102,000000,119.93,121.67,119.04,120.78,768428,0
+MAA.US,D,20231103,000000,123.21,126.53,123.1,124.26,1021643,0
+MAA.US,D,20231106,000000,123.35,123.965,120.87,121.76,826258,0
+MAA.US,D,20231107,000000,121.92,121.92,118.685,119.59,764842,0
+MAA.US,D,20231108,000000,120.36,121.45,119.98,120.95,536728,0
+MAA.US,D,20231109,000000,121.43,121.49,119.58,119.78,819128,0
+MAA.US,D,20231110,000000,120.88,123.04,119.67,122.72,1836624,0
+MAA.US,D,20231113,000000,121.64,122.27,118.72,119.59,964742,0
+MAA.US,D,20231114,000000,123.21,126.47,122.84,124.15,1383432,0
+MAA.US,D,20231115,000000,124.15,125.44,122.69,123.16,1192052,0
+MAA.US,D,20231116,000000,123.66,124.34,121.78,121.8,719582,0
+MAA.US,D,20231117,000000,123.27,123.27,120.855,121.42,1775917,0
+MAA.US,D,20231120,000000,121.42,122.75,120.32,122.55,979762,0
+MAA.US,D,20231121,000000,122.17,122.93,120.99,121.56,727671,0
+MAA.US,D,20231122,000000,123.17,123.2,121.53,122.29,1062830,0
+MAA.US,D,20231124,000000,122.13,122.805,121.38,122.67,247141,0
+MAA.US,D,20231127,000000,122.39,123.02,121.77,122.22,640013,0
+MAA.US,D,20231128,000000,121.92,124.58,121.52,123.99,1212447,0
+MAA.US,D,20231129,000000,125.08,126.46,123.76,123.86,630794,0
+MAA.US,D,20231130,000000,123.78,124.71,123.02,124.48,1137291,0
+MAA.US,D,20231201,000000,124.69,128.04,124.17,126.79,1013782,0
+MAA.US,D,20231204,000000,125.8,127.01,125.29,126.83,888539,0
+MAA.US,D,20231205,000000,126.19,126.6,124.56,126.45,738061,0
+MAA.US,D,20231206,000000,126.72,128.82,126.72,127.13,1073746,0
+MAA.US,D,20231207,000000,127.23,127.76,126.32,127.18,637310,0
+MAA.US,D,20231208,000000,126.69,128.01,126.525,127.13,633612,0
+MAA.US,D,20231211,000000,126.46,127.1025,125.59,126.43,1013134,0
+MAA.US,D,20231212,000000,125.95,127.995,125.11,127.63,1433327,0
+MAA.US,D,20231213,000000,128.47,134.7758,128.08,133.61,1511913,0
+MAA.US,D,20231214,000000,136.05,139.89,136.05,138.45,1241781,0
+MAA.US,D,20231215,000000,137.57,137.59,133.57,134.52,1552909,0
+MAA.US,D,20231218,000000,135.22,135.67,134.21,135.43,802121,0
+MAA.US,D,20231219,000000,135.68,136.42,134.18,134.77,819018,0
+MAA.US,D,20231220,000000,134.5,135.1,131.86,132.13,1207867,0
+MAA.US,D,20231221,000000,133.15,133.88,130.95,132.03,1513889,0
+MAA.US,D,20231222,000000,133,134.39,132.76,133.12,817325,0
+MAA.US,D,20231226,000000,133.32,134.51,133.14,134.06,335381,0
+MAA.US,D,20231227,000000,134,134.97,133.43,134.31,632711,0
+MAA.US,D,20231228,000000,134,136.65,133.96,136.55,575079,0
+MAA.US,D,20231229,000000,135.89,136.3,134.41,134.46,614234,0
+MAA.US,D,20240102,000000,133.53,136.19,133.43,135.84,647384,0
+MAA.US,D,20240103,000000,134.8,134.8514,132.04,132.2,724929,0
+MAA.US,D,20240104,000000,131.66,133.92,131.366,132.16,784256,0
+MAA.US,D,20240105,000000,131.21,132.93,130.41,131.78,779723,0
+MAA.US,D,20240108,000000,131.33,133.955,131,133.49,773418,0
+MAA.US,D,20240109,000000,132.32,133.305,131.32,132.39,720252,0
+MAA.US,D,20240110,000000,132.92,133.25,131.93,132.58,811200,0
+MAA.US,D,20240111,000000,130.21,134.14,129.31,133.94,1432967,0
+MAA.US,D,20240112,000000,135.36,136.24,133.795,134.03,683738,0
+MAA.US,D,20240116,000000,134.45,136.29,133.86,135.47,1653228,0
+MAA.US,D,20240117,000000,133.93,135.83,131.275,133,1446048,0
+MAA.US,D,20240118,000000,132.68,133.73,131.42,131.46,1225119,0
+MAA.US,D,20240119,000000,131.88,135.995,131.74,135.24,1528682,0
+MAA.US,D,20240122,000000,135.67,137.34,135.67,135.91,1183668,0
+MAA.US,D,20240123,000000,136.41,136.92,134.54,135.61,1599100,0
+MAA.US,D,20240124,000000,136.19,137.3,133.92,134.06,1430982,0
+MAA.US,D,20240125,000000,134.71,135.61,131.41,131.98,1475427,0
+MAA.US,D,20240126,000000,132.38,132.38,129.795,130.84,1129241,0
+MAA.US,D,20240129,000000,130.96,131.73,130.14,130.9,810262,0
+MAA.US,D,20240130,000000,130.35,131.21,129.38,129.97,713459,0
+MAA.US,D,20240131,000000,130.6,131.02,126.13,126.38,2167447,0
+MAA.US,D,20240201,000000,126.11,128.15,124.95,127.92,1793717,0
+MAA.US,D,20240202,000000,126.97,129.02,125.97,128,1198454,0
+MAA.US,D,20240205,000000,126.43,126.8,124.84,124.84,944172,0
+MAA.US,D,20240206,000000,124.53,126.05,124.26,125.58,994697,0
+MAA.US,D,20240207,000000,125.59,125.93,123.77,125.18,1030666,0
+MAA.US,D,20240208,000000,125.14,126.01,122.03,124.48,1436953,0
+MAA.US,D,20240209,000000,124.01,124.95,123.368,124.52,1076238,0
+MAA.US,D,20240212,000000,124.77,126.46,124.41,125.47,729425,0
+MAA.US,D,20240213,000000,122.89,123.5,121.51,123.35,1032635,0
+MAA.US,D,20240214,000000,123.73,125.73,123.4401,125.09,820155,0
+MAA.US,D,20240215,000000,126.32,129.58,126.32,129.51,775744,0
+MAA.US,D,20240216,000000,129.51,130.115,127.955,129.17,1027593,0
+MAA.US,D,20240220,000000,129,129.69,126.32,126.62,768015,0
+MAA.US,D,20240221,000000,126.87,127.955,126.45,127.67,420078,0
+MAA.US,D,20240222,000000,128.47,128.47,126.51,126.59,611254,0
+MAA.US,D,20240223,000000,126.45,127.48,125.75,126.32,465587,0
+MAA.US,D,20240226,000000,125.95,126.325,123.23,123.7,775954,0
+MAA.US,D,20240227,000000,125.08,125.96,124.24,124.89,689520,0
+MAA.US,D,20240228,000000,123.95,127.29,123.77,125.83,667394,0
+MAA.US,D,20240229,000000,126.88,127.21,125.38,125.68,1478501,0
+MAA.US,D,20240301,000000,125.55,127.71,124.31,127.63,786700,0
+MAA.US,D,20240304,000000,127.26,129.56,124.98,129.3,1089639,0
+MAA.US,D,20240305,000000,128.83,130.03,128.33,128.91,667691,0
+MAA.US,D,20240306,000000,129.93,130.68,129.22,129.95,579005,0
+MAA.US,D,20240307,000000,130.47,132.79,130.39,132.69,819539,0
+MAA.US,D,20240308,000000,133.95,135.12,132.76,134.91,676928,0
+MAA.US,D,20240311,000000,135.01,136.05,134.64,134.97,574934,0
+MAA.US,D,20240312,000000,134.69,134.845,131.01,132.36,816185,0
+MAA.US,D,20240313,000000,132.02,133.44,131.71,131.95,616728,0
+MAA.US,D,20240314,000000,131.36,131.7,128.47,130.27,616809,0
+MAA.US,D,20240315,000000,128.67,131.04,128.67,130.34,1167795,0
+MAA.US,D,20240318,000000,130.23,130.8426,129.38,129.79,545986,0
+MAA.US,D,20240319,000000,130.08,130.65,128.65,130.4,557716,0
+MAA.US,D,20240320,000000,130.15,132.12,129.55,131.29,815067,0
+MAA.US,D,20240321,000000,131.78,133.92,131.66,132.94,656008,0
+MAA.US,D,20240322,000000,133.06,133.16,130.34,130.85,485799,0
+MAA.US,D,20240325,000000,131.14,131.65,129.94,130,311546,0
+MAA.US,D,20240326,000000,130.14,130.31,128.73,128.83,549819,0
+MAA.US,D,20240327,000000,130.16,132.06,130.16,130.8,693815,0
+MAA.US,D,20240328,000000,131.5,132.34,131.28,131.58,741936,0
+MAA.US,D,20240401,000000,131.44,131.625,128.7,128.7,577475,0
+MAA.US,D,20240402,000000,127.58,128.065,126.65,127.45,598710,0
+MAA.US,D,20240403,000000,126.86,128.67,126.32,128.45,758136,0
+MAA.US,D,20240404,000000,129.84,130.22,126.55,126.83,637639,0
+MAA.US,D,20240405,000000,126.33,127.6415,125.39,127.1,668587,0
+MAA.US,D,20240408,000000,128.86,133.44,128.28,132.72,1128588,0
+MAA.US,D,20240409,000000,133.41,136.39,133.275,135.38,1096680,0
+MAA.US,D,20240410,000000,132.94,133.85,131.33,132.95,801353,0
+MAA.US,D,20240411,000000,133.96,133.96,130.96,131.99,647779,0
+MAA.US,D,20240412,000000,129.71,130.2,127.6001,128.13,572651,0
+MAA.US,D,20240415,000000,129.05,129.45,125.925,126.63,406730,0
+MAA.US,D,20240416,000000,126.09,126.225,123.73,123.79,579340,0
+MAA.US,D,20240417,000000,123.84,126.83,123.84,124.8,1375936,0
+MAA.US,D,20240418,000000,124.94,125.695,124.005,124.62,1016613,0
+MAA.US,D,20240419,000000,125.17,126.3699,125.17,126.02,564680,0
+MAA.US,D,20240422,000000,126.25,128.21,125.55,127.47,486341,0
+MAA.US,D,20240423,000000,127.44,128.75,127.17,127.49,708009,0
+MAA.US,D,20240424,000000,126.37,128.845,125.985,128.4,495023,0
+MAA.US,D,20240425,000000,127.57,128.3062,126.7,127.2,863182,0
+MAA.US,D,20240426,000000,127.51,129.775,127.51,129.23,874720,0
+MAA.US,D,20240429,000000,130.06,131.67,130.06,131.13,942224,0
+MAA.US,D,20240430,000000,129.66,131.82,129.66,130,1025661,0
+MAA.US,D,20240501,000000,129.81,132,129.27,130.62,943513,0
+MAA.US,D,20240502,000000,129.92,131.72,127.24,131.68,1451643,0
+MAA.US,D,20240503,000000,133.11,134.545,132.49,133,1071007,0
+MAA.US,D,20240506,000000,134.58,137.03,133.79,136.82,1078690,0
+MAA.US,D,20240507,000000,138.08,138.2,135.93,136.19,648319,0
+MAA.US,D,20240508,000000,135.85,135.92,132.9,132.99,676490,0
+MAA.US,D,20240509,000000,133.59,136.455,133.53,136.34,612067,0
+MAA.US,D,20240510,000000,136.84,136.94,135.22,135.47,334158,0
+MAA.US,D,20240513,000000,135.9,136.88,135.31,136.07,316836,0
+MAA.US,D,20240514,000000,137,137.33,135.78,136.82,537811,0
+MAA.US,D,20240515,000000,138.7,138.95,137.11,137.71,571155,0
+MAA.US,D,20240516,000000,137.61,138.185,136.86,136.86,456409,0
+MAA.US,D,20240517,000000,137.38,137.92,136.385,137.74,455304,0
+MAA.US,D,20240520,000000,137.74,137.97,136.22,136.86,422385,0
+MAA.US,D,20240521,000000,136.88,137.22,136.21,136.5,365134,0
+MAA.US,D,20240522,000000,136.38,137.77,135.76,136,534242,0
+MAA.US,D,20240523,000000,135.72,135.85,132.83,132.92,588836,0
+MAA.US,D,20240524,000000,133.2,133.74,132.64,133.2,351078,0
+MAA.US,D,20240528,000000,133.94,134.33,130.15,130.31,551851,0
+MAA.US,D,20240529,000000,128.64,128.87,126.77,128.78,790557,0
+MAA.US,D,20240530,000000,129.69,130.6,129.25,129.86,489932,0
+MAA.US,D,20240531,000000,130.72,133.84,129.955,133.71,1523453,0
+MAA.US,D,20240603,000000,134.57,135.36,133.19,133.7,475038,0
+MAA.US,D,20240604,000000,133.99,137.23,133.99,136.47,684594,0
+MAA.US,D,20240605,000000,136.06,136.87,135.01,136.75,538085,0
+MAA.US,D,20240606,000000,135.88,137.11,135.071,137.09,443156,0
+MAA.US,D,20240607,000000,135.81,136.94,135.7,136.66,505327,0
+MAA.US,D,20240610,000000,136.68,139.35,136.57,138.5,878784,0
+MAA.US,D,20240611,000000,137.65,138.64,136.77,136.97,739171,0
+MAA.US,D,20240612,000000,139.65,140,136.94,137.34,527488,0
+MAA.US,D,20240613,000000,138.35,139.67,137.82,138.21,454860,0
+MAA.US,D,20240614,000000,137.76,139.45,136.85,139.32,495913,0
+MAA.US,D,20240617,000000,138.63,140.2,137.59,139.36,427018,0
+MAA.US,D,20240618,000000,139.78,141.49,139.78,141.25,411933,0
+MAA.US,D,20240620,000000,140.34,140.94,139.28,140.19,462367,0
+MAA.US,D,20240621,000000,141.16,141.16,139.51,140.96,1175741,0
+MAA.US,D,20240624,000000,141.23,143.84,140.915,143.32,487730,0
+MAA.US,D,20240625,000000,143.35,143.4,140.91,141.12,463295,0
+MAA.US,D,20240626,000000,139.9,140.54,139.03,139.14,545646,0
+MAA.US,D,20240627,000000,139.14,140.645,138.29,140.54,457615,0
+MAA.US,D,20240628,000000,141.38,142.63,140.35,142.61,844915,0
+MAA.US,D,20240701,000000,142.16,142.44,139.6,141.18,422626,0
+MAA.US,D,20240702,000000,141.81,142.26,139.98,141.01,518407,0
+MAA.US,D,20240703,000000,140.55,141.14,138.81,139.43,311783,0
+MAA.US,D,20240705,000000,139.79,140.22,138.58,138.8,489746,0
+MAA.US,D,20240708,000000,139.04,139.68,138.14,139.14,666340,0
+MAA.US,D,20240709,000000,139.52,139.92,137.51,139.11,754278,0
+MAA.US,D,20240710,000000,139.73,140.18,138.84,140.02,478066,0
+MAA.US,D,20240711,000000,142.21,143.52,140.635,140.96,648219,0
+MAA.US,D,20240712,000000,141.87,142.18,139.74,140.64,957363,0
+MAA.US,D,20240715,000000,139.51,141.7,139.38,139.95,944989,0
+MAA.US,D,20240716,000000,140.36,143.01,139.8,142.63,663044,0
+MAA.US,D,20240717,000000,142.64,144.58,142.64,144.28,639892,0
+MAA.US,D,20240718,000000,143.48,147.935,143.48,144.79,617619,0
+MAA.US,D,20240719,000000,145.5,145.5,142.78,143.7,442133,0
+MAA.US,D,20240722,000000,143.82,145.47,143.17,145.03,497590,0
+MAA.US,D,20240723,000000,144.73,145.725,143.48,143.71,577860,0
+MAA.US,D,20240724,000000,143.71,144.6421,142.74,143.41,472334,0
+MAA.US,D,20240725,000000,143.63,145.46,138.89,140.12,855252,0
+MAA.US,D,20240726,000000,140.58,143.4125,140.13,142.5,496776,0
+MAA.US,D,20240729,000000,142.78,144.04,141.31,143.16,532763,0
+MAA.US,D,20240730,000000,143.49,143.945,140.3,141.31,621228,0
+MAA.US,D,20240731,000000,141,141.84,139.6,139.77,908361,0
+MAA.US,D,20240801,000000,141.49,147.35,141.49,146.41,835353,0
+MAA.US,D,20240802,000000,147.56,152.025,146.81,150.02,1152170,0
+MAA.US,D,20240805,000000,149,149,145.8,146.52,938038,0
+MAA.US,D,20240806,000000,146.51,150.75,146.51,150.24,844117,0
+MAA.US,D,20240807,000000,150.6,154.19,149.82,150.91,1489499,0
+MAA.US,D,20240808,000000,151.05,153.4,150.63,153.07,754200,0
+MAA.US,D,20240809,000000,153.07,153.455,151.15,153.07,765238,0
+MAA.US,D,20240812,000000,154.65,154.65,151.49,152.25,678778,0
+MAA.US,D,20240813,000000,153.34,153.97,152.475,153,589634,0
+MAA.US,D,20240814,000000,153,153.89,152.065,153.33,634876,0
+MAA.US,D,20240815,000000,153.33,154.75,152.02,153.35,638617,0
+MAA.US,D,20240816,000000,153.43,153.94,151.36,152.84,671669,0
+MAA.US,D,20240819,000000,153.27,153.94,151.86,152.65,517097,0
+MAA.US,D,20240820,000000,153.09,153.4435,151.56,153.1,550554,0
+MAA.US,D,20240821,000000,153.45,153.625,152.41,153,852176,0
+MAA.US,D,20240822,000000,153.77,155.2176,152.55,154.21,731254,0
+MAA.US,D,20240823,000000,154.84,157.18,154.49,156.63,858125,0
+MAA.US,D,20240826,000000,158.52,158.52,156.25,157.94,641068,0
+MAA.US,D,20240827,000000,157.09,160.643,156.58,160.31,742649,0
+MAA.US,D,20240828,000000,160.5,161.82,160.28,161.51,565990,0
+MAA.US,D,20240829,000000,160.81,162.03,159.76,161.1,517165,0
+MAA.US,D,20240830,000000,161.69,162.61,160.7925,162.37,687537,0
+MAA.US,D,20240903,000000,161.96,164.88,161.89,163.57,660237,0
+MAA.US,D,20240904,000000,163.57,165.14,161.6,163,895802,0
+MAA.US,D,20240905,000000,164.02,164.42,159.89,161.15,844952,0
+MAA.US,D,20240906,000000,161.25,161.25,158,159.53,1050395,0
+MAA.US,D,20240909,000000,159.9,161.505,159.005,160.3,833472,0
+MAA.US,D,20240910,000000,161.1,165.95,160.275,163.54,554211,0
+MAA.US,D,20240911,000000,162.01,164.81,161.04,164.7,542360,0
+MAA.US,D,20240912,000000,164.44,165.55,163.26,164.44,425905,0
+MAA.US,D,20240913,000000,165.2,166.295,163.9978,166.18,675316,0
+MAA.US,D,20240916,000000,167.12,167.39,165.95,166.65,552639,0
+MAA.US,D,20240917,000000,165.9,166.29,163.3,164,660117,0
+MAA.US,D,20240918,000000,164.18,166.415,162.97,163.92,1120963,0
+MAA.US,D,20240919,000000,165,165.5225,162.69,164.51,753149,0
+MAA.US,D,20240920,000000,163.88,164.565,161.93,162.46,2367407,0
+MAA.US,D,20240923,000000,163.37,164.42,162.58,163.66,984568,0
+MAA.US,D,20240924,000000,162.62,163.71,162.2,162.89,512192,0
+MAA.US,D,20240925,000000,163.65,163.735,161.46,161.56,765657,0
+MAA.US,D,20240926,000000,161.28,162.2,158.36,158.72,1073123,0
+MAA.US,D,20240927,000000,160.07,160.07,157.54,157.77,636131,0
+MAA.US,D,20240930,000000,157.66,159.52,157.05,158.9,815804,0
+MAA.US,D,20241001,000000,159.6,159.705,156.95,157.81,702051,0
+MAA.US,D,20241002,000000,156.39,157.29,155.5457,156.96,579470,0
+MAA.US,D,20241003,000000,156.75,156.9,154.1663,155.15,527618,0
+MAA.US,D,20241004,000000,154.28,154.85,152.59,154.62,515881,0
+MAA.US,D,20241007,000000,153.72,153.89,152.52,153.54,480127,0
+MAA.US,D,20241008,000000,154.48,154.675,152.1554,153.04,520673,0
+MAA.US,D,20241009,000000,153.04,153.62,152.16,153.28,425819,0
+MAA.US,D,20241010,000000,152.72,153.825,151.57,152.21,383052,0
+MAA.US,D,20241011,000000,153.34,153.55,152.195,153.41,445005,0
+MAA.US,D,20241014,000000,152.85,154.29,152.0001,153.48,457519,0
+MAA.US,D,20241015,000000,153,154.34,152.51,152.66,609097,0
+MAA.US,D,20241016,000000,152.81,154.99,152.81,153.91,503914,0
+MAA.US,D,20241017,000000,153.49,153.94,152.29,152.96,550390,0
+MAA.US,D,20241018,000000,153.7,154.79,152.96,154.59,406627,0
+MAA.US,D,20241021,000000,155,155,152.09,152.61,653815,0
+MAA.US,D,20241022,000000,152.61,154.97,152.31,153.91,444174,0
+MAA.US,D,20241023,000000,154.06,157.17,154.0266,156.34,819298,0
+MAA.US,D,20241024,000000,156.64,157.91,155.84,156.07,486771,0
+MAA.US,D,20241025,000000,156.55,156.55,153.24,153.32,428351,0
+MAA.US,D,20241028,000000,154.34,155.59,153.23,153.79,315381,0
+MAA.US,D,20241029,000000,153.61,154.1,150.97,150.97,680397,0
+MAA.US,D,20241030,000000,150.94,152.665,150.92,152.15,690440,0
+MAA.US,D,20241031,000000,153.4,154.69,149.99,151.34,1752390,0
+MAA.US,D,20241101,000000,150.73,152.59,149.03,149.17,1027700,0
+MAA.US,D,20241104,000000,149.63,152.2,149.6,152.18,661541,0
+MAA.US,D,20241105,000000,150.92,155.03,150.6,155.03,565386,0
+MAA.US,D,20241106,000000,157.7,157.7,149.51,153.59,1144957,0
+MAA.US,D,20241107,000000,154.31,155.37,153.26,154.69,435222,0
+MAA.US,D,20241108,000000,155.68,160.41,155.24,159.14,549200,0
+MAA.US,D,20241111,000000,159.145,161.26,158.59,160.01,572054,0
+MAA.US,D,20241112,000000,159.695,160.89,158.949,159.76,1150936,0
+MAA.US,D,20241113,000000,161.33,162.43,160.54,161.34,663162,0
+MAA.US,D,20241114,000000,161.43,161.43,157.22,157.37,617590,0
+MAA.US,D,20241115,000000,157.5,158.51,155.9,158.09,553097,0
+MAA.US,D,20241118,000000,157.095,158.6,156.69,158.52,510007,0
+MAA.US,D,20241119,000000,157.945,158.31,156.54,158.13,450151,0
+MAA.US,D,20241120,000000,157.445,158.09,156.27,157.74,475193,0
+MAA.US,D,20241121,000000,157.97,159.38,157.3,158.53,565504,0
+MAA.US,D,20241122,000000,159.305,161.22,159.14,160.94,507143,0
+MAA.US,D,20241125,000000,161.365,163.29,161.085,161.98,1044565,0
+MAA.US,D,20241126,000000,161.805,163.67,161.49,163.16,520492,0
+MAA.US,D,20241127,000000,163.96,166.12,163.96,165.2,520855,0
+MAA.US,D,20241129,000000,164.925,165.92,164,164.16,578363,0
+MAA.US,D,20241202,000000,163.02,163.15,161.711,162.3,729639,0
+MAA.US,D,20241203,000000,162.78,163.01,160.88,160.99,781985,0
+MAA.US,D,20241204,000000,160.58,161.41,159.505,160,523462,0
+MAA.US,D,20241205,000000,158.83,159.7575,158.32,159.19,495609,0
+MAA.US,D,20241206,000000,159.66,159.99,158.36,158.94,609836,0
+MAA.US,D,20241209,000000,158.36,159.47,157.74,159.15,650461,0
+MAA.US,D,20241210,000000,159.84,159.84,157.57,158.56,474703,0
+MAA.US,D,20241211,000000,158.905,159.6275,157.3475,158.33,1095378,0
+MAA.US,D,20241212,000000,157.885,160.87,157.23,158.35,612814,0
+MAA.US,D,20241213,000000,157.965,158.79,156.43,157.22,387736,0
+MAA.US,D,20241216,000000,157.48,160.73,156.16,158.55,437909,0
+MAA.US,D,20241217,000000,157.875,158.895,154.8,156.07,767875,0
+MAA.US,D,20241218,000000,154.96,157.74,150.7,150.87,633178,0
+MAA.US,D,20241219,000000,150.25,152.95,149.25,149.43,852037,0
+MAA.US,D,20241220,000000,150.28,154.45,150.08,153.4,2366752,0
+MAA.US,D,20241223,000000,153.175,153.59,151.62,153.33,495568,0
+MAA.US,D,20241224,000000,152.49,154.96,152.49,154.76,168049,0
+MAA.US,D,20241226,000000,154.63,155.435,153.79,155.22,277807,0
+MAA.US,D,20241227,000000,154.5,155.585,153.48,153.75,421779,0
+MAA.US,D,20241230,000000,152.8,153.585,151.095,153.04,410262,0
+MAA.US,D,20241231,000000,153.785,155.13,152.66,154.57,697500,0
+MAA.US,D,20250102,000000,154.38,155.025,152.1169,152.47,505235,0
+MAA.US,D,20250103,000000,153.81,155.2,151.51,155.06,550793,0
+MAA.US,D,20250106,000000,154.93,154.93,149.39,149.77,617977,0
+MAA.US,D,20250107,000000,150,151.73,147.64,148.26,644742,0
+MAA.US,D,20250108,000000,148.405,149.48,146.845,149.34,672410,0
+MAA.US,D,20250110,000000,147.51,150,146.77,148.19,813859,0
+MAA.US,D,20250113,000000,149.3,150.25,148.195,150.19,738815,0
+MAA.US,D,20250114,000000,149.93,151.92,149.895,151.37,483993,0
+MAA.US,D,20250115,000000,152.54,153.51,149.32,149.46,592308,0
+MAA.US,D,20250116,000000,149.745,150.73,148.74,150.63,396646,0
+MAA.US,D,20250117,000000,150.66,151.83,150.02,150.52,671623,0
+MAA.US,D,20250121,000000,150.64,152.79,149.35,150.51,675098,0
+MAA.US,D,20250122,000000,149.32,149.32,146.95,147.13,668549,0
+MAA.US,D,20250123,000000,147.29,147.89,144.36,146.9,756172,0
+MAA.US,D,20250124,000000,147.4,149.41,146.32,148.41,685841,0
+MAA.US,D,20250127,000000,149.24,154.47,149.18,153.63,818076,0
+MAA.US,D,20250128,000000,152.8,153.66,151.02,151.41,611194,0
+MAA.US,D,20250129,000000,151.41,152.27,148.14,148.56,503449,0
+MAA.US,D,20250130,000000,150.735,152.82,150.035,151.84,454784,0
+MAA.US,D,20250131,000000,152.13,154.14,151.46,152.58,934424,0
+MAA.US,D,20250203,000000,151.905,154.35,150.26,152.49,873701,0
+MAA.US,D,20250204,000000,152.165,154.86,150.44,154.63,871918,0
+MAA.US,D,20250205,000000,156.265,157.66,154.62,156.87,1118239,0
+MAA.US,D,20250206,000000,156.895,159.28,156.02,158.86,1591501,0
+MAA.US,D,20250207,000000,159.225,161.22,157.525,158.13,1390930,0
+MAA.US,D,20250210,000000,157.78,157.98,155.35,156.86,867239,0
+MAA.US,D,20250211,000000,155.01,156.1,154.255,156.03,674384,0
+MAA.US,D,20250212,000000,154.67,156.28,152.86,155.82,691865,0
+MAA.US,D,20250213,000000,155.855,157.38,155.6578,156.99,605872,0
+MAA.US,D,20250214,000000,158.015,158.93,156.95,157,688437,0
+MAA.US,D,20250218,000000,156.61,158.01,156.39,157.56,524600,0
+MAA.US,D,20250219,000000,157.07,158.01,156.535,157.46,719694,0
+MAA.US,D,20250220,000000,156.93,160.65,156.58,160.08,849644,0
+MAA.US,D,20250221,000000,159.77,161.19,158.76,160.67,1041296,0
+MAA.US,D,20250224,000000,160.22,163.91,159.81,162.85,762890,0
+MAA.US,D,20250225,000000,162.86,165.52,162.85,164.72,1029977,0
+MAA.US,D,20250226,000000,164.87,165.62,163.3025,164.22,632208,0
+MAA.US,D,20250227,000000,164.7,167.73,163.9,166.9,813243,0
+MAA.US,D,20250228,000000,167.925,169.045,165.885,168.12,1005518,0
+MAA.US,D,20250303,000000,168.33,171.265,167.6132,170.92,882110,0
+MAA.US,D,20250304,000000,171.83,173.376,168.09,168.15,924532,0
+MAA.US,D,20250305,000000,167.1,170.62,165.9,170.03,1121317,0
+MAA.US,D,20250306,000000,168.835,168.84,165.44,166.77,606854,0
+MAA.US,D,20250307,000000,166.875,168.34,165.9,166.36,918344,0
+MAA.US,D,20250310,000000,167,171.56,166.5,167.34,948640,0
+MAA.US,D,20250311,000000,166.85,167.89,163.645,165,898488,0
+MAA.US,D,20250312,000000,164.2267,165.3,161.56,161.77,855495,0
+MAA.US,D,20250313,000000,162.245,162.76,158.68,161.74,1191153,0
+MAA.US,D,20250314,000000,162.605,163.6,161.225,163.31,1081059,0
+MAA.US,D,20250317,000000,162.525,164.98,162.49,164.49,662357,0
+MAA.US,D,20250318,000000,162.09,165.195,161.56,162.32,626605,0
+MAA.US,D,20250319,000000,162.32,162.955,160.01,161.79,753218,0
+MAA.US,D,20250320,000000,162.06,163.04,160.52,162.57,686953,0
+MAA.US,D,20250321,000000,162.04,162.62,159.57,161.27,1539253,0
+MAA.US,D,20250324,000000,161.21,164.11,161.21,163.71,472244,0
+MAA.US,D,20250325,000000,164.65,164.82,161.7025,163.04,605919,0
+MAA.US,D,20250326,000000,164.06,164.59,162.635,164.5,501022,0
+MAA.US,D,20250327,000000,164.5,166.81,164,165.25,717044,0
+MAA.US,D,20250328,000000,166.42,166.45,163.86,165.9,527554,0
+MAA.US,D,20250331,000000,166.285,169.42,166.285,167.58,976099,0
+MAA.US,D,20250401,000000,169.02,169.02,164.77,167.48,588070,0
+MAA.US,D,20250402,000000,168.51,168.71,166.65,168,511502,0
+MAA.US,D,20250403,000000,166.15,168.45,163.12,163.64,1011475,0
+MAA.US,D,20250404,000000,164.125,164.125,152.7018,153.08,1386533,0
+MAA.US,D,20250407,000000,150,156.24,146.16,150.71,1861632,0
+MAA.US,D,20250408,000000,153.2,154.36,148.74,149.97,2130699,0
+MAA.US,D,20250409,000000,148.33,158.74,146.645,157.85,2457795,0
+MAA.US,D,20250410,000000,155.5,157.53,150.49,154.87,1545079,0
+MAA.US,D,20250411,000000,152.645,155.6,150.01,154.3,1588648,0
+MAA.US,D,20250414,000000,155.09,158.985,155.09,158.43,1064278,0
+MAA.US,D,20250415,000000,158.2,158.2,154.72,154.89,1545037,0
+MAA.US,D,20250416,000000,154.45,156.32,153.06,153.82,1642383,0
+MAA.US,D,20250417,000000,154.525,157.95,154.07,157.08,895688,0
+MAA.US,D,20250421,000000,156.415,157.62,153.29,154.82,577389,0
+MAA.US,D,20250422,000000,156.695,160.005,156.47,158.32,581685,0
+MAA.US,D,20250423,000000,160.03,161.87,158.8925,159.52,599797,0
+MAA.US,D,20250424,000000,159.695,161.07,158.38,159.46,683403,0
+MAA.US,D,20250425,000000,159.08,159.83,158.015,159.38,366610,0
+MAA.US,D,20250428,000000,159.66,161.07,159.03,160.44,676609,0
+MAA.US,D,20250429,000000,160.52,160.85,157.41,157.49,1309400,0
+MAA.US,D,20250430,000000,157.135,159.94,155.21,159.65,957852,0
+MAA.US,D,20250501,000000,157.94,163.73,156.09,162.07,1056653,0
+MAA.US,D,20250502,000000,163.965,169,163.965,167.77,1026370,0
+MAA.US,D,20250505,000000,167.74,167.74,164.765,165.34,653826,0
+MAA.US,D,20250506,000000,164.22,165.33,163.48,164.65,471805,0
+MAA.US,D,20250507,000000,164.9,166.04,164.47,164.82,820045,0
+MAA.US,D,20250508,000000,165.085,165.29,161.5,161.66,956491,0
+MAA.US,D,20250509,000000,162.065,163.59,160.9,163.02,632899,0
+MAA.US,D,20250512,000000,164.81,164.81,161.7975,163.63,548874,0
+MAA.US,D,20250513,000000,163.46,163.86,159.85,160.93,677282,0
+MAA.US,D,20250514,000000,160.775,160.775,157.52,158.34,819207,0
+MAA.US,D,20250515,000000,159.86,161.38,158.85,160.9,965732,0
+MAA.US,D,20250516,000000,161.52,163.63,160.35,163.2,1660837,0
+MAA.US,D,20250519,000000,162.02,162.645,161.12,161.34,693017,0
+MAA.US,D,20250520,000000,160,161.63,159.81,160.35,593100,0
+MAA.US,D,20250521,000000,159.235,159.365,155.89,156.04,538542,0
+MAA.US,D,20250522,000000,156.92,157.5699,154.01,154.41,668531,0
+MAA.US,D,20250523,000000,154.52,154.52,152.145,152.76,659325,0
+MAA.US,D,20250527,000000,153.16,154.89,152.29,154.23,970369,0
+MAA.US,D,20250528,000000,154.385,154.9,152.77,154.82,885975,0
+MAA.US,D,20250529,000000,154.13,156.765,153.85,155.75,701635,0
+MAA.US,D,20250530,000000,155.13,156.71,154.35,156.65,1329352,0
+MAA.US,D,20250602,000000,156.2275,156.2275,153.77,155.67,759228,0
+MAA.US,D,20250603,000000,154.75,155.36,149.778,152.42,1252792,0
+MAA.US,D,20250604,000000,151.51,152.63,150.845,151.86,859864,0
+MAA.US,D,20250605,000000,151.86,151.91,149.27,149.82,974114,0
+MAA.US,D,20250606,000000,150.74,151.8871,148.55,149.89,645259,0
+MAA.US,D,20250609,000000,149.88,151.8,147.7201,151,1230956,0
+MAA.US,D,20250610,000000,152.34,152.935,150.84,151.86,1811056,0
+MAA.US,D,20250611,000000,152.265,152.265,149.76,150.36,1399981,0
+MAA.US,D,20250612,000000,150.75,151.45,149.23,151.45,907656,0
+MAA.US,D,20250613,000000,150.5,151.17,148.93,149.85,862796,0
+MAA.US,D,20250616,000000,150.265,151.41,149.12,149.53,663969,0
+MAA.US,D,20250617,000000,149.5,150.57,148.6,148.99,840633,0
+MAA.US,D,20250618,000000,149.62,150.21,148.53,148.92,1187081,0
+MAA.US,D,20250620,000000,149.45,150.2339,147.91,148.56,1473185,0
+MAA.US,D,20250623,000000,149.145,150.77,148.32,150.16,779776,0
+MAA.US,D,20250624,000000,149.99,150.16,148.34,149.17,1312697,0
+MAA.US,D,20250625,000000,148.16,148.19,145.24,145.91,1386993,0
+MAA.US,D,20250626,000000,146.5,147.5,145.405,147.46,1236027,0
+MAA.US,D,20250627,000000,148.205,149.08,147.02,147.85,956598,0
+MAA.US,D,20250630,000000,146.52,148.1,145.13,148.01,825894,0
+MAA.US,D,20250701,000000,147.76,150.1,146.0728,148.9,912340,0
+MAA.US,D,20250702,000000,148.595,149.81,147,149.21,1680625,0
+MAA.US,D,20250703,000000,148.56,150.941,148.01,150.47,403534,0
+MAA.US,D,20250707,000000,150.31,152.305,148.905,150.09,1262440,0
+MAA.US,D,20250708,000000,148.73,151.585,148.73,150.26,1186508,0
+MAA.US,D,20250709,000000,151,151.06,149.505,150.23,800799,0
+MAA.US,D,20250710,000000,150.385,152.83,149.0682,151.1,1219310,0
+MAA.US,D,20250711,000000,149.67,151.5,149.35,150.72,940004,0
+MAA.US,D,20250714,000000,150.8,152.75,150.78,151.26,696555,0
+MAA.US,D,20250715,000000,149.2052,149.7,146.785,147.43,1022677,0
+MAA.US,D,20250716,000000,147.99,150.585,147.525,150.36,1027598,0
+MAA.US,D,20250717,000000,150.68,151.57,150.195,150.66,867192,0
+MAA.US,D,20250718,000000,150.565,151.95,150.27,150.77,720098,0
+MAA.US,D,20250721,000000,151.5,152.05,149.83,150.02,741173,0
+MAA.US,D,20250722,000000,150.6075,153.47,150.03,153.2,678839,0
+MAA.US,D,20250723,000000,153.29,153.93,152.24,152.73,701921,0
+MAA.US,D,20250724,000000,153.29,153.31,151.48,151.68,569866,0
+MAA.US,D,20250725,000000,151.395,151.9,150.515,151.65,560427,0
+MAA.US,D,20250728,000000,151.64,151.64,149.14,149.35,714307,0
+MAA.US,D,20250729,000000,149.665,152.355,149.1701,152.32,619448,0
+MAA.US,D,20250730,000000,151.29,151.72,147.32,148.79,1302342,0
+MAA.US,D,20250731,000000,147.1575,149.175,142.14,142.43,1824721,0
+MAA.US,D,20250801,000000,143.545,144.25,138.67,140,1382707,0
+MAA.US,D,20250804,000000,140.66,142.025,139.48,140.1,1154396,0
+MAA.US,D,20250805,000000,140.625,142.95,139.52,141.8,996337,0
+MAA.US,D,20250806,000000,141.88,142.485,139.65,140.61,807956,0
+MAA.US,D,20250807,000000,141.355,142.45,140.62,142.15,587326,0
+MAA.US,D,20250808,000000,142.485,142.485,140.01,140.48,481246,0
+MAA.US,D,20250811,000000,140.645,141,138.34,138.48,724995,0
+MAA.US,D,20250812,000000,138.495,138.82,137.32,138.38,910949,0
+MAA.US,D,20250813,000000,137.94,139.99,137.94,139.77,1637710,0
+MAA.US,D,20250814,000000,139.51,140.21,138.4,140.03,879777,0
+MAA.US,D,20250815,000000,139.57,141.62,139.57,140.9,927468,0
+MAA.US,D,20250818,000000,141.325,141.75,140,140.06,623421,0
+MAA.US,D,20250819,000000,140.64,142.41,140.56,142.4,810641,0
+MAA.US,D,20250820,000000,142.75,144.66,142.27,142.36,922063,0
+MAA.US,D,20250821,000000,141.825,142.66,140.76,141.01,635849,0
+MAA.US,D,20250822,000000,141.885,143.725,141.56,143.03,849670,0
+MAA.US,D,20250825,000000,142.795,143.03,141.37,142.03,722525,0
+MAA.US,D,20250826,000000,142.22,143.17,141.79,142.62,1129086,0
+MAA.US,D,20250827,000000,143.005,145,142.74,144.42,970242,0
+MAA.US,D,20250828,000000,144.13,144.42,142.86,144.13,389148,0
+MAA.US,D,20250829,000000,144.365,145.96,143.82,145.82,594416,0
+MAA.US,D,20250902,000000,144.935,145.295,141.8975,142.3,665087,0
+MAA.US,D,20250903,000000,142.25,143.49,141.8301,143.41,769762,0
+MAA.US,D,20250904,000000,143.49,144.405,142.32,144,516673,0
+MAA.US,D,20250905,000000,144.875,146.41,144.12,145.4,620287,0
+MAA.US,D,20250908,000000,144.3,144.71,143.56,144.65,585383,0
+MAA.US,D,20250909,000000,143.9302,145.54,143.7,145.43,930802,0
+MAA.US,D,20250910,000000,145.32,145.8,141.15,141.46,744252,0
+MAA.US,D,20250911,000000,141.9741,144.55,141,144.09,779401,0
+MAA.US,D,20250912,000000,143.95,143.995,141.7,142.2,737061,0
+MAA.US,D,20250915,000000,142.5,142.57,140.38,140.61,633581,0
+MAA.US,D,20250916,000000,141.73,141.73,139.01,139.39,612850,0
+MAA.US,D,20250917,000000,139.2,141.89,139.2,139.55,519327,0
+MAA.US,D,20250918,000000,139.13,140.83,139.13,140.54,560413,0
+MAA.US,D,20250919,000000,140.21,141.97,140.17,140.86,1566405,0
+MAA.US,D,20250922,000000,140.295,141.76,139.43,141.25,868759,0
+MAA.US,D,20250923,000000,141.27,141.83,140.36,141.12,528339,0
+MAA.US,D,20250924,000000,141.14,141.87,139.76,140.43,870479,0
+MAA.US,D,20250925,000000,141.69,141.69,138.25,138.74,692082,0
+MAA.US,D,20250926,000000,138.39,140.585,138.39,139.57,801092,0
+MAA.US,D,20250929,000000,139.045,139.21,137.6362,138.61,1071459,0
+MAA.US,D,20250930,000000,138,139.76,138,139.73,1150885,0
+MAA.US,D,20251001,000000,139.29,139.88,137.97,138,832785,0
+MAA.US,D,20251002,000000,137.5,137.815,136.07,136.26,954904,0
+MAA.US,D,20251003,000000,136.5,137.54,136.37,136.7,874318,0
+MAA.US,D,20251006,000000,137.52,137.52,135.42,136,904430,0
+MAA.US,D,20251007,000000,136.215,137.69,135.49,136.22,735016,0
+MAA.US,D,20251008,000000,135.52,136.61,134.97,135.85,757511,0
+MAA.US,D,20251009,000000,136.055,136.33,134.35,134.91,479934,0
+MAA.US,D,20251010,000000,135.145,135.42,133.28,134.55,510618,0
+MAA.US,D,20251013,000000,134.48,135.34,134.055,134.54,533000,0
+MAA.US,D,20251014,000000,134.445,135.055,133.24,133.76,893911,0
+MAA.US,D,20251015,000000,132.48,133.335,131.6,132,1068486,0
+MAA.US,D,20251016,000000,132.07,132.78,131.17,131.43,752774,0
+MAA.US,D,20251017,000000,131.875,133.24,131.4,132.7,794887,0
+MAA.US,D,20251020,000000,132.83,133.9,132.27,132.89,761228,0
+MAA.US,D,20251021,000000,132.92,134.28,132.17,133.4,1004908,0
+MAA.US,D,20251022,000000,133.575,135.42,132.8705,134.36,832703,0
+MAA.US,D,20251023,000000,134.5,135.1,132.88,134.43,837640,0
+MAA.US,D,20251024,000000,134.94,135.1899,133.9278,133.99,720323,0
+MAA.US,D,20251027,000000,133.99,133.99,132.4301,133.01,1081992,0
+MAA.US,D,20251028,000000,132.565,132.71,130.525,130.71,1017551,0
+MAA.US,D,20251029,000000,130.39,130.39,126.05,126.28,1869805,0
+MAA.US,D,20251030,000000,126.455,129.6,126.455,128.81,2662446,0
+MAA.US,D,20251031,000000,128.435,130.61,127.92,128.23,1687276,0
+MAA.US,D,20251103,000000,127.35,128.5,125.75,127.59,1364085,0
+MAA.US,D,20251104,000000,127.28,129.15,126.6101,129.09,1442815,0
+MAA.US,D,20251105,000000,129.45,129.99,128.02,128.5,1802121,0
+MAA.US,D,20251106,000000,128.28,128.91,126.92,127.04,862000,0
+MAA.US,D,20251107,000000,127.48,129.68,127.04,129.65,1134287,0
+MAA.US,D,20251110,000000,129.43,129.93,128.4,129.55,1039310,0
+MAA.US,D,20251111,000000,130.475,132.07,129.89,131.57,1091552,0
+MAA.US,D,20251112,000000,130.66,132.13,130.335,131.5,999668,0
+MAA.US,D,20251113,000000,130.75,131.54,130.42,130.55,1079485,0
+MAA.US,D,20251114,000000,131.19,131.94,130.2887,130.94,649089,0
+MAA.US,D,20251117,000000,131.62,131.62,129.96,130.27,652954,0
+MAA.US,D,20251118,000000,130.49,130.965,129.67,130.43,717686,0
+MAA.US,D,20251119,000000,131.24,131.24,129.64,129.83,818657,0
+MAA.US,D,20251120,000000,131.28,131.97,130.25,130.87,1368481,0
+MAA.US,D,20251121,000000,131.525,134.13,131,133.61,1611843,0
+MAA.US,D,20251124,000000,133.49,133.76,132.32,133.31,1033985,0
+MAA.US,D,20251125,000000,133,135.98,133,135.06,888219,0
+MAA.US,D,20251126,000000,133.9,136.16,133.9,135.51,707895,0
+MAA.US,D,20251128,000000,135.66,136.72,135.1,135.89,388232,0
+MAA.US,D,20251201,000000,135.505,136.95,134.85,135.37,880171,0
+MAA.US,D,20251202,000000,136.085,136.21,134.18,135.26,947554,0
+MAA.US,D,20251203,000000,136.16,136.16,134.2,134.52,735596,0
+MAA.US,D,20251204,000000,134.385,135.19,132.685,132.86,787979,0
+MAA.US,D,20251205,000000,131.4,132.9,131.38,131.67,874502,0
+MAA.US,D,20251208,000000,131.5,131.77,129.89,131,1050987,0
+MAA.US,D,20251209,000000,131.185,132.74,130.45,130.51,1191685,0
+MAA.US,D,20251210,000000,130.805,132.44,130.69,131.9,979203,0
+MAA.US,D,20251211,000000,132.28,133.51,132,132.96,823492,0
+MAA.US,D,20251212,000000,133.25,133.715,131.32,132.11,1045030,0
+MAA.US,D,20251215,000000,132.5,133.038,131.62,132.7,1137440,0
+MAA.US,D,20251216,000000,132.88,133.77,131.841,133.19,1063870,0
+MAA.US,D,20251217,000000,133.49,137.6099,133.49,137.09,1515037,0
+MAA.US,D,20251218,000000,137.195,137.61,136.125,136.31,1068071,0
+MAA.US,D,20251219,000000,135.99,136.4,134.2,134.23,2491964,0
+MAA.US,D,20251222,000000,133.33,137.36,133.1,136.68,1545017,0
+MAA.US,D,20251223,000000,137.5,137.6199,135.6,136.24,802867,0
+MAA.US,D,20251224,000000,137.5,137.95,136.62,137.44,520521,0
+MAA.US,D,20251226,000000,137.44,137.98,136.9,137.8,507485,0
+MAA.US,D,20251229,000000,138.105,139.29,137.82,139.18,518437,0
+MAA.US,D,20251230,000000,139.17,140.16,139.08,139.91,1039627,0
+MAA.US,D,20251231,000000,139.89,140.22,138.78,138.91,1042382,0
+MAA.US,D,20260102,000000,138.3,140,137.55,139.13,841163,0
+MAA.US,D,20260105,000000,138.73,139.56,137.225,137.35,1043547,0
+MAA.US,D,20260106,000000,136.675,139.105,136.5,138.17,1080771,0
+MAA.US,D,20260107,000000,138.42,139,134.41,134.98,1421781,0
+MAA.US,D,20260108,000000,135.07,138.75,134.19,138.54,1082839,0
+MAA.US,D,20260109,000000,138.54,139.151,134.75,135.9,1915675,0
+MAA.US,D,20260112,000000,136.295,136.78,133.58,134.23,1000948,0
+MAA.US,D,20260113,000000,134.705,135.41,132.19,134.44,708339,0
+MAA.US,D,20260114,000000,134.72,136.31,134.41,136.27,798190,0
+MAA.US,D,20260115,000000,134.8975,135.59,134.58,135.44,550872,0
+MAA.US,D,20260116,000000,134.91,137.13,133.96,137.09,908094,0
+MAA.US,D,20260120,000000,135.59,136.242,133.49,134.42,1149642,0
+MAA.US,D,20260121,000000,135.63,135.875,133.95,135.38,1013386,0
+MAA.US,D,20260122,000000,135.44,137.13,134.28,134.66,731719,0
+MAA.US,D,20260123,000000,134.12,135.92,134.07,135.79,591996,0
+MAA.US,D,20260126,000000,136.005,136.49,134.105,134.96,623916,0
+MAA.US,D,20260127,000000,135.105,135.989,134.64,134.73,694532,0
+MAA.US,D,20260128,000000,135.07,135.33,131.785,132.46,602965,0
+MAA.US,D,20260129,000000,133.03,134.75,132.5,133.68,931771,0
+MAA.US,D,20260130,000000,133.76,134.35,132.13,134.3,1009866,0
+MAA.US,D,20260202,000000,133.7,134.27,132.14,132.31,1019288,0
+MAA.US,D,20260203,000000,131.865,133.15,130.33,132.2,1338861,0
+MAA.US,D,20260204,000000,133.015,136.45,132.81,135.05,1279721,0
+MAA.US,D,20260205,000000,133.48,135.05,129.6,130.72,2330281,0
+MAA.US,D,20260206,000000,130.25,132.35,129.935,132.13,1525207,0
+MAA.US,D,20260209,000000,132.34,133.69,131.39,133.58,746672,0
+MAA.US,D,20260210,000000,133.89,136.62,133.68,136.45,866430,0
+MAA.US,D,20260211,000000,136.2,137.84,135.35,136.03,981729,0
+MAA.US,D,20260212,000000,135.0293,136.42,131.37,133.44,1585710,0
+MAA.US,D,20260213,000000,133.715,135.99,133.1286,135.55,878339,0
+MAA.US,D,20260217,000000,136,137.05,132.93,134.41,795783,0
+MAA.US,D,20260218,000000,134.5,135.36,133.44,135.12,797420,0
diff --git a/daily/us/nyse stocks/1/mane.us.txt b/daily/us/nyse stocks/1/mane.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a36f489fec952dacda3217f1e7332152321a4df5
--- /dev/null
+++ b/daily/us/nyse stocks/1/mane.us.txt	
@@ -0,0 +1,11 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MANE.US,D,20260204,000000,33,40.01,32,37.75,3321863,0
+MANE.US,D,20260205,000000,38.385,40.11,35.09,37.16,934650,0
+MANE.US,D,20260206,000000,36.51,38.48,35.2,38.48,179010,0
+MANE.US,D,20260209,000000,38.215,38.79,36.255,37.03,490461,0
+MANE.US,D,20260210,000000,36.53,42,36.5,40.45,443940,0
+MANE.US,D,20260211,000000,40.45,44.79,38.575,44.04,237191,0
+MANE.US,D,20260212,000000,44.13,45.78,42.9601,44.44,255199,0
+MANE.US,D,20260213,000000,43.85,44.64,42.32,43.46,182972,0
+MANE.US,D,20260217,000000,42.66,47.79,42.66,47.38,284216,0
+MANE.US,D,20260218,000000,47.98,51.56,46.47,50.08,249685,0